date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,109.58,109.63,109.17,109.25,27757.0,89.5073,89.5481,89.1724,89.2377,27757.0
2015-08-17 09:35:00,109.21,109.39,109.12,109.29,13476.0,89.2051,89.3521,89.1316,89.2704,13476.0
2015-08-17 09:40:00,109.34,109.34,109.11,109.14,23987.0,89.3113,89.3113,89.1234,89.1479,23987.0
2015-08-17 09:45:00,109.09,109.11,108.97,109.01,11318.0,89.1071,89.1234,89.009,89.0417,11318.0
2015-08-17 09:50:00,108.99,109.1,108.93,109.03,39397.0,89.0254,89.1152,88.9764,89.058,39397.0
2015-08-17 09:55:00,109.01,109.11,108.99,109.01,35778.0,89.0417,89.1234,89.0254,89.0417,35778.0
2015-08-17 10:00:00,109.04,109.08,108.99,109.08,15638.0,89.0662,89.0989,89.0254,89.0989,15638.0
2015-08-17 10:05:00,109.07,109.1,109.0,109.04,15392.0,89.0907,89.1152,89.0335,89.0662,15392.0
2015-08-17 10:10:00,109.05,109.28,109.04,109.25,14051.0,89.0744,89.2623,89.0662,89.2377,14051.0
2015-08-17 10:15:00,109.26,109.51,109.25,109.48,19721.0,89.2459,89.4501,89.2377,89.4256,19721.0
2015-08-17 10:20:00,109.47,109.5,109.4,109.49,13036.0,89.4174,89.442,89.3603,89.4338,13036.0
2015-08-17 10:25:00,109.49,109.6,109.48,109.57,10436.0,89.4338,89.5236,89.4256,89.4991,10436.0
2015-08-17 10:30:00,109.56,109.65,109.52,109.63,12088.0,89.491,89.5645,89.4583,89.5481,12088.0
2015-08-17 10:35:00,109.63,109.68,109.59,109.61,23362.0,89.5481,89.589,89.5155,89.5318,23362.0
2015-08-17 10:40:00,109.61,109.7,109.6,109.68,12707.0,89.5318,89.6053,89.5236,89.589,12707.0
2015-08-17 10:45:00,109.69,109.8,109.69,109.77,11078.0,89.5972,89.687,89.5972,89.6625,11078.0
2015-08-17 10:50:00,109.77,109.79,109.74,109.77,11650.0,89.6625,89.6788,89.638,89.6625,11650.0
2015-08-17 10:55:00,109.77,109.87,109.77,109.86,12040.0,89.6625,89.7442,89.6625,89.736,12040.0
2015-08-17 11:00:00,109.86,110.0,109.85,109.96,20973.0,89.736,89.8504,89.7278,89.8177,20973.0
2015-08-17 11:05:00,109.97,110.1,109.97,110.08,9559.0,89.8259,89.932,89.8259,89.9157,9559.0
2015-08-17 11:10:00,110.08,110.2,110.08,110.15,24851.0,89.9157,90.0137,89.9157,89.9729,24851.0
2015-08-17 11:15:00,110.14,110.23,110.09,110.22,24333.0,89.9647,90.0382,89.9239,90.0301,24333.0
2015-08-17 11:20:00,110.21,110.23,110.09,110.09,15977.0,90.0219,90.0382,89.9239,89.9239,15977.0
2015-08-17 11:25:00,110.1,110.13,110.04,110.06,15990.0,89.932,89.9566,89.883,89.8994,15990.0
2015-08-17 11:30:00,110.06,110.07,109.97,109.99,11818.0,89.8994,89.9075,89.8259,89.8422,11818.0
2015-08-17 11:35:00,109.99,109.99,109.87,109.94,15397.0,89.8422,89.8422,89.7442,89.8014,15397.0
2015-08-17 11:40:00,109.94,109.97,109.89,109.92,8800.0,89.8014,89.8259,89.7605,89.785,8800.0
2015-08-17 11:45:00,109.93,110.07,109.93,110.06,7817.0,89.7932,89.9075,89.7932,89.8994,7817.0
2015-08-17 11:50:00,110.05,110.07,109.99,110.03,15029.0,89.8912,89.9075,89.8422,89.8749,15029.0
2015-08-17 11:55:00,110.05,110.07,110.02,110.07,8863.0,89.8912,89.9075,89.8667,89.9075,8863.0
2015-08-17 12:00:00,110.06,110.09,110.03,110.03,8169.0,89.8994,89.9239,89.8749,89.8749,8169.0
2015-08-17 12:05:00,110.04,110.09,110.04,110.05,6146.0,89.883,89.9239,89.883,89.8912,6146.0
2015-08-17 12:10:00,110.06,110.07,110.01,110.04,12264.0,89.8994,89.9075,89.8585,89.883,12264.0
2015-08-17 12:15:00,110.04,110.11,110.03,110.1,24234.0,89.883,89.9402,89.8749,89.932,24234.0
2015-08-17 12:20:00,110.11,110.35,110.11,110.33,30622.0,89.9402,90.1363,89.9402,90.1199,30622.0
2015-08-17 12:25:00,110.33,110.45,110.32,110.37,57244.0,90.1199,90.2179,90.1117,90.1526,57244.0
2015-08-17 12:30:00,110.36,110.36,110.14,110.14,11992.0,90.1444,90.1444,89.9647,89.9647,11992.0
2015-08-17 12:35:00,110.15,110.18,110.1,110.14,6280.0,89.9729,89.9974,89.932,89.9647,6280.0
2015-08-17 12:40:00,110.14,110.16,110.12,110.14,5700.0,89.9647,89.9811,89.9484,89.9647,5700.0
2015-08-17 12:45:00,110.12,110.12,110.04,110.04,6961.0,89.9484,89.9484,89.883,89.883,6961.0
2015-08-17 12:50:00,110.05,110.05,109.94,110.04,7352.0,89.8912,89.8912,89.8014,89.883,7352.0
2015-08-17 12:55:00,110.04,110.04,109.97,110.02,8982.0,89.883,89.883,89.8259,89.8667,8982.0
2015-08-17 13:00:00,110.01,110.03,110.0,110.03,8012.0,89.8585,89.8749,89.8504,89.8749,8012.0
2015-08-17 13:05:00,110.02,110.02,109.99,109.99,5547.0,89.8667,89.8667,89.8422,89.8422,5547.0
2015-08-17 13:10:00,109.98,109.98,109.95,109.95,4350.0,89.834,89.834,89.8095,89.8095,4350.0
2015-08-17 13:15:00,109.95,109.96,109.93,109.94,5734.0,89.8095,89.8177,89.7932,89.8014,5734.0
2015-08-17 13:20:00,109.93,109.95,109.9,109.91,5927.0,89.7932,89.8095,89.7687,89.7769,5927.0
2015-08-17 13:25:00,109.92,109.92,109.86,109.91,11497.0,89.785,89.785,89.736,89.7769,11497.0
2015-08-17 13:30:00,109.91,110.02,109.91,110.02,15684.0,89.7769,89.8667,89.7769,89.8667,15684.0
2015-08-17 13:35:00,110.02,110.08,110.01,110.08,3269.0,89.8667,89.9157,89.8585,89.9157,3269.0
2015-08-17 13:40:00,110.09,110.16,110.09,110.16,8580.0,89.9239,89.9811,89.9239,89.9811,8580.0
2015-08-17 13:45:00,110.15,110.23,110.15,110.18,8267.0,89.9729,90.0382,89.9729,89.9974,8267.0
2015-08-17 13:50:00,110.19,110.19,110.08,110.08,5559.0,90.0056,90.0056,89.9157,89.9157,5559.0
2015-08-17 13:55:00,110.08,110.11,109.97,109.98,11463.0,89.9157,89.9402,89.8259,89.834,11463.0
2015-08-17 14:00:00,109.98,109.99,109.92,109.92,6536.0,89.834,89.8422,89.785,89.785,6536.0
2015-08-17 14:05:00,109.92,109.96,109.85,109.85,14147.0,89.785,89.8177,89.7278,89.7278,14147.0
2015-08-17 14:10:00,109.84,109.86,109.8,109.83,8162.0,89.7197,89.736,89.687,89.7115,8162.0
2015-08-17 14:15:00,109.83,109.87,109.82,109.87,7933.0,89.7115,89.7442,89.7033,89.7442,7933.0
2015-08-17 14:20:00,109.89,109.9,109.84,109.84,6599.0,89.7605,89.7687,89.7197,89.7197,6599.0
2015-08-17 14:25:00,109.84,109.86,109.8,109.82,10241.0,89.7197,89.736,89.687,89.7033,10241.0
2015-08-17 14:30:00,109.82,109.87,109.82,109.85,7567.0,89.7033,89.7442,89.7033,89.7278,7567.0
2015-08-17 14:35:00,109.86,109.89,109.86,109.88,5400.0,89.736,89.7605,89.736,89.7523,5400.0
2015-08-17 14:40:00,109.88,109.92,109.87,109.91,9719.0,89.7523,89.785,89.7442,89.7769,9719.0
2015-08-17 14:45:00,109.9,109.92,109.9,109.9,5940.0,89.7687,89.785,89.7687,89.7687,5940.0
2015-08-17 14:50:00,109.9,109.9,109.84,109.84,5216.0,89.7687,89.7687,89.7197,89.7197,5216.0
2015-08-17 14:55:00,109.85,109.91,109.85,109.91,7451.0,89.7278,89.7769,89.7278,89.7769,7451.0
2015-08-17 15:00:00,109.91,109.92,109.89,109.89,9412.0,89.7769,89.785,89.7605,89.7605,9412.0
2015-08-17 15:05:00,109.9,109.96,109.88,109.96,13273.0,89.7687,89.8177,89.7523,89.8177,13273.0
2015-08-17 15:10:00,109.96,110.0,109.94,110.0,7868.0,89.8177,89.8504,89.8014,89.8504,7868.0
2015-08-17 15:15:00,109.99,109.99,109.94,109.96,10506.0,89.8422,89.8422,89.8014,89.8177,10506.0
2015-08-17 15:20:00,109.97,109.97,109.94,109.95,8661.0,89.8259,89.8259,89.8014,89.8095,8661.0
2015-08-17 15:25:00,109.95,109.97,109.95,109.95,4951.0,89.8095,89.8259,89.8095,89.8095,4951.0
2015-08-17 15:30:00,109.96,110.02,109.96,109.98,13635.0,89.8177,89.8667,89.8177,89.834,13635.0
2015-08-17 15:35:00,109.99,110.01,109.96,109.96,9315.0,89.8422,89.8585,89.8177,89.8177,9315.0
2015-08-17 15:40:00,109.97,109.98,109.95,109.96,13622.0,89.8259,89.834,89.8095,89.8177,13622.0
2015-08-17 15:45:00,109.96,109.97,109.94,109.95,17111.0,89.8177,89.8259,89.8014,89.8095,17111.0
2015-08-17 15:50:00,109.95,110.0,109.94,109.97,20978.0,89.8095,89.8504,89.8014,89.8259,20978.0
2015-08-17 15:55:00,109.97,110.04,109.96,110.0,36575.0,89.8259,89.883,89.8177,89.8504,36575.0
2015-08-18 09:30:00,109.79,109.92,109.68,109.92,10377.0,89.6788,89.785,89.589,89.785,10377.0
2015-08-18 09:35:00,109.89,110.07,109.81,109.89,6220.0,89.7605,89.9075,89.6952,89.7605,6220.0
2015-08-18 09:40:00,109.86,109.89,109.71,109.71,15801.0,89.736,89.7605,89.6135,89.6135,15801.0
2015-08-18 09:45:00,109.73,109.73,109.53,109.55,20745.0,89.6298,89.6298,89.4665,89.4828,20745.0
2015-08-18 09:50:00,109.56,109.63,109.48,109.55,14568.0,89.491,89.5481,89.4256,89.4828,14568.0
2015-08-18 09:55:00,109.55,109.72,109.54,109.64,7225.0,89.4828,89.6217,89.4746,89.5563,7225.0
2015-08-18 10:00:00,109.64,109.78,109.64,109.78,11793.0,89.5563,89.6707,89.5563,89.6707,11793.0
2015-08-18 10:05:00,109.79,109.79,109.65,109.68,14223.0,89.6788,89.6788,89.5645,89.589,14223.0
2015-08-18 10:10:00,109.68,109.79,109.68,109.76,12422.0,89.589,89.6788,89.589,89.6543,12422.0
2015-08-18 10:15:00,109.76,109.87,109.68,109.87,7871.0,89.6543,89.7442,89.589,89.7442,7871.0
2015-08-18 10:20:00,109.87,109.88,109.81,109.82,9514.0,89.7442,89.7523,89.6952,89.7033,9514.0
2015-08-18 10:25:00,109.83,109.86,109.8,109.85,7613.0,89.7115,89.736,89.687,89.7278,7613.0
2015-08-18 10:30:00,109.85,109.89,109.78,109.8,10400.0,89.7278,89.7605,89.6707,89.687,10400.0
2015-08-18 10:35:00,109.8,109.81,109.69,109.73,8420.0,89.687,89.6952,89.5972,89.6298,8420.0
2015-08-18 10:40:00,109.74,109.88,109.74,109.84,17732.0,89.638,89.7523,89.638,89.7197,17732.0
2015-08-18 10:45:00,109.83,109.85,109.77,109.8,5200.0,89.7115,89.7278,89.6625,89.687,5200.0
2015-08-18 10:50:00,109.81,109.84,109.78,109.82,6200.0,89.6952,89.7197,89.6707,89.7033,6200.0
2015-08-18 10:55:00,109.82,109.83,109.7,109.7,6408.0,89.7033,89.7115,89.6053,89.6053,6408.0
2015-08-18 11:00:00,109.7,109.7,109.59,109.61,7649.0,89.6053,89.6053,89.5155,89.5318,7649.0
2015-08-18 11:05:00,109.62,109.7,109.58,109.68,5826.0,89.54,89.6053,89.5073,89.589,5826.0
2015-08-18 11:10:00,109.67,109.74,109.67,109.73,6003.0,89.5808,89.638,89.5808,89.6298,6003.0
2015-08-18 11:15:00,109.72,109.75,109.69,109.73,5407.0,89.6217,89.6462,89.5972,89.6298,5407.0
2015-08-18 11:20:00,109.74,109.85,109.74,109.77,8881.0,89.638,89.7278,89.638,89.6625,8881.0
2015-08-18 11:25:00,109.77,109.84,109.77,109.79,5265.0,89.6625,89.7197,89.6625,89.6788,5265.0
2015-08-18 11:30:00,109.78,109.8,109.7,109.7,11377.0,89.6707,89.687,89.6053,89.6053,11377.0
2015-08-18 11:35:00,109.71,109.71,109.64,109.66,12781.0,89.6135,89.6135,89.5563,89.5726,12781.0
2015-08-18 11:40:00,109.66,109.67,109.62,109.66,8891.0,89.5726,89.5808,89.54,89.5726,8891.0
2015-08-18 11:45:00,109.64,109.67,109.62,109.62,7700.0,89.5563,89.5808,89.54,89.54,7700.0
2015-08-18 11:50:00,109.62,109.62,109.55,109.6,4940.0,89.54,89.54,89.4828,89.5236,4940.0
2015-08-18 11:55:00,109.58,109.59,109.52,109.56,4497.0,89.5073,89.5155,89.4583,89.491,4497.0
2015-08-18 12:00:00,109.54,109.58,109.54,109.55,6619.0,89.4746,89.5073,89.4746,89.4828,6619.0
2015-08-18 12:05:00,109.56,109.58,109.52,109.58,9481.0,89.491,89.5073,89.4583,89.5073,9481.0
2015-08-18 12:10:00,109.58,109.63,109.58,109.61,8684.0,89.5073,89.5481,89.5073,89.5318,8684.0
2015-08-18 12:15:00,109.6,109.64,109.58,109.64,7019.0,89.5236,89.5563,89.5073,89.5563,7019.0
2015-08-18 12:20:00,109.64,109.72,109.63,109.72,5239.0,89.5563,89.6217,89.5481,89.6217,5239.0
2015-08-18 12:25:00,109.72,109.91,109.72,109.84,24333.0,89.6217,89.7769,89.6217,89.7197,24333.0
2015-08-18 12:30:00,109.85,109.86,109.79,109.83,22037.0,89.7278,89.736,89.6788,89.7115,22037.0
2015-08-18 12:35:00,109.84,109.85,109.8,109.82,9954.0,89.7197,89.7278,89.687,89.7033,9954.0
2015-08-18 12:40:00,109.82,109.82,109.74,109.74,12242.0,89.7033,89.7033,89.638,89.638,12242.0
2015-08-18 12:45:00,109.75,109.8,109.71,109.76,9080.0,89.6462,89.687,89.6135,89.6543,9080.0
2015-08-18 12:50:00,109.76,109.87,109.76,109.87,6155.0,89.6543,89.7442,89.6543,89.7442,6155.0
2015-08-18 12:55:00,109.86,109.94,109.84,109.84,15919.0,89.736,89.8014,89.7197,89.7197,15919.0
2015-08-18 13:00:00,109.84,109.87,109.81,109.87,4000.0,89.7197,89.7442,89.6952,89.7442,4000.0
2015-08-18 13:05:00,109.86,109.88,109.82,109.83,9828.0,89.736,89.7523,89.7033,89.7115,9828.0
2015-08-18 13:10:00,109.83,109.84,109.8,109.83,6252.0,89.7115,89.7197,89.687,89.7115,6252.0
2015-08-18 13:15:00,109.81,109.87,109.81,109.86,4115.0,89.6952,89.7442,89.6952,89.736,4115.0
2015-08-18 13:20:00,109.87,109.92,109.86,109.91,10082.0,89.7442,89.785,89.736,89.7769,10082.0
2015-08-18 13:25:00,109.9,109.93,109.9,109.91,5309.0,89.7687,89.7932,89.7687,89.7769,5309.0
2015-08-18 13:30:00,109.9,109.92,109.84,109.87,11903.0,89.7687,89.785,89.7197,89.7442,11903.0
2015-08-18 13:35:00,109.87,109.87,109.84,109.86,5965.0,89.7442,89.7442,89.7197,89.736,5965.0
2015-08-18 13:40:00,109.85,109.88,109.84,109.85,9593.0,89.7278,89.7523,89.7197,89.7278,9593.0
2015-08-18 13:45:00,109.85,109.89,109.85,109.87,12063.0,89.7278,89.7605,89.7278,89.7442,12063.0
2015-08-18 13:50:00,109.86,109.86,109.81,109.82,7815.0,89.736,89.736,89.6952,89.7033,7815.0
2015-08-18 13:55:00,109.83,109.89,109.82,109.89,8990.0,89.7115,89.7605,89.7033,89.7605,8990.0
2015-08-18 14:00:00,109.88,109.88,109.81,109.83,7348.0,89.7523,89.7523,89.6952,89.7115,7348.0
2015-08-18 14:05:00,109.82,109.86,109.81,109.86,4559.0,89.7033,89.736,89.6952,89.736,4559.0
2015-08-18 14:10:00,109.85,109.92,109.84,109.9,18508.0,89.7278,89.785,89.7197,89.7687,18508.0
2015-08-18 14:15:00,109.9,109.98,109.9,109.98,21060.0,89.7687,89.834,89.7687,89.834,21060.0
2015-08-18 14:20:00,109.97,110.07,109.97,110.07,10355.0,89.8259,89.9075,89.8259,89.9075,10355.0
2015-08-18 14:25:00,110.07,110.11,110.04,110.04,8458.0,89.9075,89.9402,89.883,89.883,8458.0
2015-08-18 14:30:00,110.04,110.04,109.94,109.94,7842.0,89.883,89.883,89.8014,89.8014,7842.0
2015-08-18 14:35:00,109.93,109.97,109.91,109.97,10543.0,89.7932,89.8259,89.7769,89.8259,10543.0
2015-08-18 14:40:00,109.97,110.01,109.94,110.01,19082.0,89.8259,89.8585,89.8014,89.8585,19082.0
2015-08-18 14:45:00,110.0,110.07,109.99,110.07,20711.0,89.8504,89.9075,89.8422,89.9075,20711.0
2015-08-18 14:50:00,110.07,110.1,110.05,110.1,24353.0,89.9075,89.932,89.8912,89.932,24353.0
2015-08-18 14:55:00,110.09,110.1,110.06,110.1,22938.0,89.9239,89.932,89.8994,89.932,22938.0
2015-08-18 15:00:00,110.1,110.16,110.09,110.15,29930.0,89.932,89.9811,89.9239,89.9729,29930.0
2015-08-18 15:05:00,110.15,110.19,110.14,110.18,21480.0,89.9729,90.0056,89.9647,89.9974,21480.0
2015-08-18 15:10:00,110.19,110.24,110.18,110.23,24766.0,90.0056,90.0464,89.9974,90.0382,24766.0
2015-08-18 15:15:00,110.23,110.23,110.18,110.2,18731.0,90.0382,90.0382,89.9974,90.0137,18731.0
2015-08-18 15:20:00,110.21,110.24,110.19,110.2,46163.0,90.0219,90.0464,90.0056,90.0137,46163.0
2015-08-18 15:25:00,110.2,110.27,110.2,110.26,19242.0,90.0137,90.0709,90.0137,90.0627,19242.0
2015-08-18 15:30:00,110.25,110.31,110.23,110.31,23111.0,90.0546,90.1036,90.0382,90.1036,23111.0
2015-08-18 15:35:00,110.31,110.4,110.31,110.37,37819.0,90.1036,90.1771,90.1036,90.1526,37819.0
2015-08-18 15:40:00,110.37,110.44,110.34,110.35,43787.0,90.1526,90.2098,90.1281,90.1363,43787.0
2015-08-18 15:45:00,110.35,110.44,110.33,110.43,40019.0,90.1363,90.2098,90.1199,90.2016,40019.0
2015-08-18 15:50:00,110.43,110.47,110.43,110.46,63025.0,90.2016,90.2343,90.2016,90.2261,63025.0
2015-08-18 15:55:00,110.46,110.54,110.41,110.5,81623.0,90.2261,90.2914,90.1853,90.2588,81623.0
2015-08-19 09:30:00,109.74,110.13,109.74,109.99,24434.0,89.638,89.9566,89.638,89.8422,24434.0
2015-08-19 09:35:00,109.87,109.88,109.35,109.4,19979.0,89.7442,89.7523,89.3194,89.3603,19979.0
2015-08-19 09:40:00,109.4,109.63,109.34,109.47,19026.0,89.3603,89.5481,89.3113,89.4174,19026.0
2015-08-19 09:45:00,109.49,109.6,109.38,109.41,14770.0,89.4338,89.5236,89.3439,89.3684,14770.0
2015-08-19 09:50:00,109.36,109.47,109.33,109.4,17339.0,89.3276,89.4174,89.3031,89.3603,17339.0
2015-08-19 09:55:00,109.43,109.44,109.29,109.3,19875.0,89.3848,89.3929,89.2704,89.2786,19875.0
2015-08-19 10:00:00,109.27,109.61,109.27,109.53,16400.0,89.2541,89.5318,89.2541,89.4665,16400.0
2015-08-19 10:05:00,109.56,109.69,109.53,109.65,19113.0,89.491,89.5972,89.4665,89.5645,19113.0
2015-08-19 10:10:00,109.65,109.7,109.61,109.66,19305.0,89.5645,89.6053,89.5318,89.5726,19305.0
2015-08-19 10:15:00,109.66,109.67,109.51,109.55,24272.0,89.5726,89.5808,89.4501,89.4828,24272.0
2015-08-19 10:20:00,109.55,109.56,109.44,109.5,13421.0,89.4828,89.491,89.3929,89.442,13421.0
2015-08-19 10:25:00,109.5,109.55,109.41,109.49,19129.0,89.442,89.4828,89.3684,89.4338,19129.0
2015-08-19 10:30:00,109.49,109.54,109.46,109.52,39844.0,89.4338,89.4746,89.4093,89.4583,39844.0
2015-08-19 10:35:00,109.52,109.55,109.45,109.53,28151.0,89.4583,89.4828,89.4011,89.4665,28151.0
2015-08-19 10:40:00,109.52,109.57,109.33,109.37,27717.0,89.4583,89.4991,89.3031,89.3358,27717.0
2015-08-19 10:45:00,109.38,109.38,109.17,109.18,24399.0,89.3439,89.3439,89.1724,89.1806,24399.0
2015-08-19 10:50:00,109.19,109.21,109.07,109.1,8218.0,89.1887,89.2051,89.0907,89.1152,8218.0
2015-08-19 10:55:00,109.07,109.22,109.07,109.2,21924.0,89.0907,89.2132,89.0907,89.1969,21924.0
2015-08-19 11:00:00,109.24,109.36,109.23,109.29,17103.0,89.2296,89.3276,89.2214,89.2704,17103.0
2015-08-19 11:05:00,109.27,109.32,109.24,109.3,10014.0,89.2541,89.2949,89.2296,89.2786,10014.0
2015-08-19 11:10:00,109.31,109.41,109.3,109.3,13283.0,89.2868,89.3684,89.2786,89.2786,13283.0
2015-08-19 11:15:00,109.29,109.34,109.26,109.3,14686.0,89.2704,89.3113,89.2459,89.2786,14686.0
2015-08-19 11:20:00,109.31,109.34,109.27,109.31,8619.0,89.2868,89.3113,89.2541,89.2868,8619.0
2015-08-19 11:25:00,109.3,109.3,109.15,109.16,42918.0,89.2786,89.2786,89.1561,89.1642,42918.0
2015-08-19 11:30:00,109.16,109.17,109.05,109.07,17834.0,89.1642,89.1724,89.0744,89.0907,17834.0
2015-08-19 11:35:00,109.06,109.18,109.04,109.15,17418.0,89.0826,89.1806,89.0662,89.1561,17418.0
2015-08-19 11:40:00,109.17,109.27,109.17,109.26,16553.0,89.1724,89.2541,89.1724,89.2459,16553.0
2015-08-19 11:45:00,109.24,109.24,109.11,109.11,11426.0,89.2296,89.2296,89.1234,89.1234,11426.0
2015-08-19 11:50:00,109.13,109.24,109.12,109.17,12603.0,89.1397,89.2296,89.1316,89.1724,12603.0
2015-08-19 11:55:00,109.16,109.25,109.14,109.23,13440.0,89.1642,89.2377,89.1479,89.2214,13440.0
2015-08-19 12:00:00,109.2,109.3,109.2,109.25,23605.0,89.1969,89.2786,89.1969,89.2377,23605.0
2015-08-19 12:05:00,109.26,109.27,109.2,109.26,13000.0,89.2459,89.2541,89.1969,89.2459,13000.0
2015-08-19 12:10:00,109.26,109.28,109.18,109.18,14391.0,89.2459,89.2623,89.1806,89.1806,14391.0
2015-08-19 12:15:00,109.18,109.22,109.14,109.2,14799.0,89.1806,89.2132,89.1479,89.1969,14799.0
2015-08-19 12:20:00,109.19,109.22,109.14,109.2,12111.0,89.1887,89.2132,89.1479,89.1969,12111.0
2015-08-19 12:25:00,109.21,109.3,109.19,109.26,12274.0,89.2051,89.2786,89.1887,89.2459,12274.0
2015-08-19 12:30:00,109.28,109.34,109.28,109.34,11598.0,89.2623,89.3113,89.2623,89.3113,11598.0
2015-08-19 12:35:00,109.33,109.39,109.29,109.39,18130.0,89.3031,89.3521,89.2704,89.3521,18130.0
2015-08-19 12:40:00,109.39,109.44,109.32,109.36,11502.0,89.3521,89.3929,89.2949,89.3276,11502.0
2015-08-19 12:45:00,109.35,109.4,109.33,109.38,11300.0,89.3194,89.3603,89.3031,89.3439,11300.0
2015-08-19 12:50:00,109.4,109.5,109.37,109.46,17748.0,89.3603,89.442,89.3358,89.4093,17748.0
2015-08-19 12:55:00,109.48,109.54,109.45,109.5,13700.0,89.4256,89.4746,89.4011,89.442,13700.0
2015-08-19 13:00:00,109.51,109.62,109.51,109.62,13624.0,89.4501,89.54,89.4501,89.54,13624.0
2015-08-19 13:05:00,109.63,109.65,109.56,109.57,9223.0,89.5481,89.5645,89.491,89.4991,9223.0
2015-08-19 13:10:00,109.58,109.69,109.58,109.65,7850.0,89.5073,89.5972,89.5073,89.5645,7850.0
2015-08-19 13:15:00,109.64,109.65,109.59,109.64,6348.0,89.5563,89.5645,89.5155,89.5563,6348.0
2015-08-19 13:20:00,109.63,109.67,109.59,109.62,8416.0,89.5481,89.5808,89.5155,89.54,8416.0
2015-08-19 13:25:00,109.64,109.66,109.54,109.54,15288.0,89.5563,89.5726,89.4746,89.4746,15288.0
2015-08-19 13:30:00,109.53,109.64,109.5,109.61,15795.0,89.4665,89.5563,89.442,89.5318,15795.0
2015-08-19 13:35:00,109.62,109.75,109.55,109.75,37952.0,89.54,89.6462,89.4828,89.6462,37952.0
2015-08-19 13:40:00,109.73,109.88,109.72,109.83,20227.0,89.6298,89.7523,89.6217,89.7115,20227.0
2015-08-19 13:45:00,109.81,109.98,109.74,109.88,22507.0,89.6952,89.834,89.638,89.7523,22507.0
2015-08-19 13:50:00,109.85,109.89,109.77,109.87,13982.0,89.7278,89.7605,89.6625,89.7442,13982.0
2015-08-19 13:55:00,109.84,109.85,109.75,109.77,23723.0,89.7197,89.7278,89.6462,89.6625,23723.0
2015-08-19 14:00:00,109.79,110.0,109.79,109.98,23280.0,89.6788,89.8504,89.6788,89.834,23280.0
2015-08-19 14:05:00,109.97,110.23,109.95,110.19,30814.0,89.8259,90.0382,89.8095,90.0056,30814.0
2015-08-19 14:10:00,110.19,110.53,110.19,110.42,30382.0,90.0056,90.2833,90.0056,90.1934,30382.0
2015-08-19 14:15:00,110.4,110.41,110.19,110.22,15545.0,90.1771,90.1853,90.0056,90.0301,15545.0
2015-08-19 14:20:00,110.22,110.27,110.2,110.24,22858.0,90.0301,90.0709,90.0137,90.0464,22858.0
2015-08-19 14:25:00,110.23,110.24,110.07,110.17,15860.0,90.0382,90.0464,89.9075,89.9892,15860.0
2015-08-19 14:30:00,110.19,110.2,110.08,110.13,18308.0,90.0056,90.0137,89.9157,89.9566,18308.0
2015-08-19 14:35:00,110.14,110.25,110.13,110.21,23388.0,89.9647,90.0546,89.9566,90.0219,23388.0
2015-08-19 14:40:00,110.22,110.23,110.05,110.12,26002.0,90.0301,90.0382,89.8912,89.9484,26002.0
2015-08-19 14:45:00,110.13,110.14,109.97,109.99,29750.0,89.9566,89.9647,89.8259,89.8422,29750.0
2015-08-19 14:50:00,109.99,110.02,109.91,109.93,18571.0,89.8422,89.8667,89.7769,89.7932,18571.0
2015-08-19 14:55:00,109.94,109.94,109.7,109.84,24338.0,89.8014,89.8014,89.6053,89.7197,24338.0
2015-08-19 15:00:00,109.8,109.8,109.65,109.65,25689.0,89.687,89.687,89.5645,89.5645,25689.0
2015-08-19 15:05:00,109.65,109.79,109.63,109.77,22531.0,89.5645,89.6788,89.5481,89.6625,22531.0
2015-08-19 15:10:00,109.75,109.81,109.73,109.81,30836.0,89.6462,89.6952,89.6298,89.6952,30836.0
2015-08-19 15:15:00,109.81,109.95,109.76,109.91,41536.0,89.6952,89.8095,89.6543,89.7769,41536.0
2015-08-19 15:20:00,109.9,109.98,109.85,109.91,26284.0,89.7687,89.834,89.7278,89.7769,26284.0
2015-08-19 15:25:00,109.91,109.98,109.89,109.96,29137.0,89.7769,89.834,89.7605,89.8177,29137.0
2015-08-19 15:30:00,109.97,110.05,109.91,109.94,23213.0,89.8259,89.8912,89.7769,89.8014,23213.0
2015-08-19 15:35:00,109.94,109.96,109.81,109.85,25760.0,89.8014,89.8177,89.6952,89.7278,25760.0
2015-08-19 15:40:00,109.84,110.0,109.81,109.96,26645.0,89.7197,89.8504,89.6952,89.8177,26645.0
2015-08-19 15:45:00,109.96,110.06,109.92,110.05,33055.0,89.8177,89.8994,89.785,89.8912,33055.0
2015-08-19 15:50:00,110.05,110.16,110.0,110.09,35396.0,89.8912,89.9811,89.8504,89.9239,35396.0
2015-08-19 15:55:00,110.09,110.1,109.74,109.74,64205.0,89.9239,89.932,89.638,89.638,64205.0
2015-08-20 09:30:00,108.77,109.05,108.23,108.48,27170.0,88.8457,89.0744,88.4046,88.6088,27170.0
2015-08-20 09:35:00,108.48,108.74,108.46,108.73,20438.0,88.6088,88.8212,88.5925,88.813,20438.0
2015-08-20 09:40:00,108.75,109.03,108.75,108.99,22947.0,88.8293,89.058,88.8293,89.0254,22947.0
2015-08-20 09:45:00,109.0,109.03,108.69,108.8,36939.0,89.0335,89.058,88.7803,88.8702,36939.0
2015-08-20 09:50:00,108.76,109.04,108.72,109.0,28655.0,88.8375,89.0662,88.8048,89.0335,28655.0
2015-08-20 09:55:00,108.97,109.07,108.92,108.96,14607.0,89.009,89.0907,88.9682,89.0009,14607.0
2015-08-20 10:00:00,108.95,108.96,108.81,108.84,26447.0,88.9927,89.0009,88.8783,88.9029,26447.0
2015-08-20 10:05:00,108.84,109.0,108.8,108.85,28573.0,88.9029,89.0335,88.8702,88.911,28573.0
2015-08-20 10:10:00,108.82,108.83,108.75,108.76,28642.0,88.8865,88.8947,88.8293,88.8375,28642.0
2015-08-20 10:15:00,108.76,108.83,108.75,108.77,18983.0,88.8375,88.8947,88.8293,88.8457,18983.0
2015-08-20 10:20:00,108.77,108.78,108.54,108.54,15511.0,88.8457,88.8538,88.6578,88.6578,15511.0
2015-08-20 10:25:00,108.56,108.56,108.43,108.51,33500.0,88.6741,88.6741,88.568,88.6333,33500.0
2015-08-20 10:30:00,108.53,108.53,108.43,108.44,15502.0,88.6496,88.6496,88.568,88.5761,15502.0
2015-08-20 10:35:00,108.43,108.59,108.39,108.59,24355.0,88.568,88.6986,88.5353,88.6986,24355.0
2015-08-20 10:40:00,108.59,108.59,108.44,108.52,29545.0,88.6986,88.6986,88.5761,88.6415,29545.0
2015-08-20 10:45:00,108.53,108.63,108.5,108.53,43110.0,88.6496,88.7313,88.6251,88.6496,43110.0
2015-08-20 10:50:00,108.53,108.64,108.5,108.58,25251.0,88.6496,88.7395,88.6251,88.6905,25251.0
2015-08-20 10:55:00,108.58,108.59,108.48,108.49,28803.0,88.6905,88.6986,88.6088,88.617,28803.0
2015-08-20 11:00:00,108.5,108.61,108.45,108.6,29463.0,88.6251,88.715,88.5843,88.7068,29463.0
2015-08-20 11:05:00,108.61,108.61,108.4,108.41,26870.0,88.715,88.715,88.5435,88.5516,26870.0
2015-08-20 11:10:00,108.42,108.52,108.42,108.49,23633.0,88.5598,88.6415,88.5598,88.617,23633.0
2015-08-20 11:15:00,108.48,108.52,108.29,108.3,30217.0,88.6088,88.6415,88.4536,88.4618,30217.0
2015-08-20 11:20:00,108.3,108.43,108.22,108.39,58466.0,88.4618,88.568,88.3964,88.5353,58466.0
2015-08-20 11:25:00,108.39,108.43,108.33,108.34,39040.0,88.5353,88.568,88.4863,88.4944,39040.0
2015-08-20 11:30:00,108.35,108.41,108.29,108.3,23374.0,88.5026,88.5516,88.4536,88.4618,23374.0
2015-08-20 11:35:00,108.3,108.33,108.26,108.31,13110.0,88.4618,88.4863,88.4291,88.4699,13110.0
2015-08-20 11:40:00,108.32,108.4,108.31,108.36,10030.0,88.4781,88.5435,88.4699,88.5108,10030.0
2015-08-20 11:45:00,108.36,108.45,108.33,108.44,7570.0,88.5108,88.5843,88.4863,88.5761,7570.0
2015-08-20 11:50:00,108.45,108.45,108.33,108.37,9343.0,88.5843,88.5843,88.4863,88.5189,9343.0
2015-08-20 11:55:00,108.37,108.45,108.36,108.43,4984.0,88.5189,88.5843,88.5108,88.568,4984.0
2015-08-20 12:00:00,108.43,108.43,108.23,108.25,11312.0,88.568,88.568,88.4046,88.4209,11312.0
2015-08-20 12:05:00,108.24,108.24,108.15,108.19,16367.0,88.4128,88.4128,88.3392,88.3719,16367.0
2015-08-20 12:10:00,108.19,108.2,108.06,108.06,10302.0,88.3719,88.3801,88.2657,88.2657,10302.0
2015-08-20 12:15:00,108.06,108.07,107.96,107.99,26712.0,88.2657,88.2739,88.184,88.2086,26712.0
2015-08-20 12:20:00,107.99,108.01,107.81,107.85,24042.0,88.2086,88.2249,88.0615,88.0942,24042.0
2015-08-20 12:25:00,107.84,107.9,107.81,107.9,19070.0,88.086,88.135,88.0615,88.135,19070.0
2015-08-20 12:30:00,107.88,107.99,107.86,107.98,26753.0,88.1187,88.2086,88.1024,88.2004,26753.0
2015-08-20 12:35:00,107.99,108.01,107.94,107.95,37803.0,88.2086,88.2249,88.1677,88.1759,37803.0
2015-08-20 12:40:00,107.96,107.96,107.87,107.87,18830.0,88.184,88.184,88.1105,88.1105,18830.0
2015-08-20 12:45:00,107.87,107.87,107.75,107.84,22441.0,88.1105,88.1105,88.0125,88.086,22441.0
2015-08-20 12:50:00,107.83,107.85,107.74,107.78,21507.0,88.0779,88.0942,88.0043,88.037,21507.0
2015-08-20 12:55:00,107.77,107.8,107.65,107.73,20956.0,88.0289,88.0534,87.9308,87.9962,20956.0
2015-08-20 13:00:00,107.74,107.79,107.71,107.74,14473.0,88.0043,88.0452,87.9798,88.0043,14473.0
2015-08-20 13:05:00,107.73,107.79,107.69,107.72,18489.0,87.9962,88.0452,87.9635,87.988,18489.0
2015-08-20 13:10:00,107.72,107.82,107.69,107.77,8866.0,87.988,88.0697,87.9635,88.0289,8866.0
2015-08-20 13:15:00,107.78,107.96,107.77,107.96,14903.0,88.037,88.184,88.0289,88.184,14903.0
2015-08-20 13:20:00,107.94,108.07,107.94,108.05,13208.0,88.1677,88.2739,88.1677,88.2576,13208.0
2015-08-20 13:25:00,108.06,108.22,108.02,108.17,29346.0,88.2657,88.3964,88.2331,88.3556,29346.0
2015-08-20 13:30:00,108.17,108.29,108.15,108.26,18542.0,88.3556,88.4536,88.3392,88.4291,18542.0
2015-08-20 13:35:00,108.26,108.38,108.26,108.3,39032.0,88.4291,88.5271,88.4291,88.4618,39032.0
2015-08-20 13:40:00,108.3,108.36,108.22,108.36,31263.0,88.4618,88.5108,88.3964,88.5108,31263.0
2015-08-20 13:45:00,108.37,108.58,108.37,108.58,23386.0,88.5189,88.6905,88.5189,88.6905,23386.0
2015-08-20 13:50:00,108.58,108.64,108.56,108.61,20910.0,88.6905,88.7395,88.6741,88.715,20910.0
2015-08-20 13:55:00,108.62,108.64,108.61,108.64,8743.0,88.7232,88.7395,88.715,88.7395,8743.0
2015-08-20 14:00:00,108.63,108.63,108.39,108.42,10174.0,88.7313,88.7313,88.5353,88.5598,10174.0
2015-08-20 14:05:00,108.4,108.41,108.34,108.34,5023.0,88.5435,88.5516,88.4944,88.4944,5023.0
2015-08-20 14:10:00,108.32,108.4,108.29,108.3,11769.0,88.4781,88.5435,88.4536,88.4618,11769.0
2015-08-20 14:15:00,108.3,108.37,108.22,108.34,19413.0,88.4618,88.5189,88.3964,88.4944,19413.0
2015-08-20 14:20:00,108.3,108.42,108.28,108.34,25549.0,88.4618,88.5598,88.4454,88.4944,25549.0
2015-08-20 14:25:00,108.34,108.35,108.25,108.25,12758.0,88.4944,88.5026,88.4209,88.4209,12758.0
2015-08-20 14:30:00,108.25,108.29,108.15,108.16,20135.0,88.4209,88.4536,88.3392,88.3474,20135.0
2015-08-20 14:35:00,108.16,108.24,108.15,108.23,13349.0,88.3474,88.4128,88.3392,88.4046,13349.0
2015-08-20 14:40:00,108.23,108.24,108.03,108.12,18720.0,88.4046,88.4128,88.2412,88.3147,18720.0
2015-08-20 14:45:00,108.11,108.11,108.01,108.01,10263.0,88.3066,88.3066,88.2249,88.2249,10263.0
2015-08-20 14:50:00,108.02,108.14,108.02,108.11,10583.0,88.2331,88.3311,88.2331,88.3066,10583.0
2015-08-20 14:55:00,108.11,108.16,108.05,108.08,19219.0,88.3066,88.3474,88.2576,88.2821,19219.0
2015-08-20 15:00:00,108.06,108.12,108.02,108.12,16934.0,88.2657,88.3147,88.2331,88.3147,16934.0
2015-08-20 15:05:00,108.12,108.17,108.08,108.09,16129.0,88.3147,88.3556,88.2821,88.2902,16129.0
2015-08-20 15:10:00,108.1,108.11,108.01,108.06,23412.0,88.2984,88.3066,88.2249,88.2657,23412.0
2015-08-20 15:15:00,108.06,108.1,107.94,107.99,24904.0,88.2657,88.2984,88.1677,88.2086,24904.0
2015-08-20 15:20:00,107.97,108.08,107.95,107.98,15156.0,88.1922,88.2821,88.1759,88.2004,15156.0
2015-08-20 15:25:00,107.98,108.11,107.93,108.09,13681.0,88.2004,88.3066,88.1595,88.2902,13681.0
2015-08-20 15:30:00,108.07,108.13,108.04,108.07,25611.0,88.2739,88.3229,88.2494,88.2739,25611.0
2015-08-20 15:35:00,108.07,108.1,107.92,107.92,29737.0,88.2739,88.2984,88.1514,88.1514,29737.0
2015-08-20 15:40:00,107.91,108.01,107.81,107.98,31742.0,88.1432,88.2249,88.0615,88.2004,31742.0
2015-08-20 15:45:00,107.97,107.97,107.76,107.82,59306.0,88.1922,88.1922,88.0207,88.0697,59306.0
2015-08-20 15:50:00,107.82,107.82,107.61,107.63,54048.0,88.0697,88.0697,87.8982,87.9145,54048.0
2015-08-20 15:55:00,107.63,107.65,107.45,107.5,135390.0,87.9145,87.9308,87.7675,87.8083,135390.0
2015-08-21 09:30:00,106.73,106.89,106.36,106.55,102015.0,87.1794,87.3101,86.8771,87.0323,102015.0
2015-08-21 09:35:00,106.6,107.0,106.55,106.99,28116.0,87.0732,87.3999,87.0323,87.3917,28116.0
2015-08-21 09:40:00,107.03,107.12,106.86,107.08,35440.0,87.4244,87.4979,87.2855,87.4652,35440.0
2015-08-21 09:45:00,107.03,107.03,106.82,106.86,56248.0,87.4244,87.4244,87.2529,87.2855,56248.0
2015-08-21 09:50:00,106.86,106.89,106.61,106.69,14074.0,87.2855,87.3101,87.0813,87.1467,14074.0
2015-08-21 09:55:00,106.72,107.09,106.72,107.04,29758.0,87.1712,87.4734,87.1712,87.4326,29758.0
2015-08-21 10:00:00,106.94,107.1,106.82,106.99,15378.0,87.3509,87.4816,87.2529,87.3917,15378.0
2015-08-21 10:05:00,107.1,107.25,107.05,107.16,19836.0,87.4816,87.6041,87.4407,87.5306,19836.0
2015-08-21 10:10:00,107.16,107.2,107.02,107.06,35567.0,87.5306,87.5633,87.4162,87.4489,35567.0
2015-08-21 10:15:00,107.08,107.12,106.85,106.9,9518.0,87.4652,87.4979,87.2774,87.3182,9518.0
2015-08-21 10:20:00,106.84,106.98,106.83,106.86,6385.0,87.2692,87.3836,87.261,87.2855,6385.0
2015-08-21 10:25:00,106.81,106.86,106.66,106.69,53153.0,87.2447,87.2855,87.1222,87.1467,53153.0
2015-08-21 10:30:00,106.67,106.73,106.55,106.56,14277.0,87.1303,87.1794,87.0323,87.0405,14277.0
2015-08-21 10:35:00,106.56,106.57,106.34,106.43,13268.0,87.0405,87.0487,86.8608,86.9343,13268.0
2015-08-21 10:40:00,106.48,106.6,106.45,106.51,10034.0,86.9752,87.0732,86.9506,86.9997,10034.0
2015-08-21 10:45:00,106.49,106.56,106.32,106.35,14683.0,86.9833,87.0405,86.8445,86.869,14683.0
2015-08-21 10:50:00,106.35,106.48,106.34,106.35,8602.0,86.869,86.9752,86.8608,86.869,8602.0
2015-08-21 10:55:00,106.35,106.36,106.14,106.23,13386.0,86.869,86.8771,86.6974,86.7709,13386.0
2015-08-21 11:00:00,106.24,106.3,106.03,106.04,15511.0,86.7791,86.8281,86.6076,86.6158,15511.0
2015-08-21 11:05:00,106.03,106.14,106.02,106.09,14804.0,86.6076,86.6974,86.5994,86.6566,14804.0
2015-08-21 11:10:00,106.06,106.09,105.62,105.84,66569.0,86.6321,86.6566,86.2727,86.4524,66569.0
2015-08-21 11:15:00,105.85,106.0,105.85,105.95,13185.0,86.4606,86.5831,86.4606,86.5422,13185.0
2015-08-21 11:20:00,105.95,106.01,105.83,105.9,79990.0,86.5422,86.5912,86.4442,86.5014,79990.0
2015-08-21 11:25:00,105.87,106.19,105.86,106.12,23287.0,86.4769,86.7383,86.4687,86.6811,23287.0
2015-08-21 11:30:00,106.12,106.19,105.94,105.97,29750.0,86.6811,86.7383,86.5341,86.5586,29750.0
2015-08-21 11:35:00,105.96,105.96,105.67,105.67,18427.0,86.5504,86.5504,86.3135,86.3135,18427.0
2015-08-21 11:40:00,105.69,105.93,105.63,105.86,17711.0,86.3299,86.5259,86.2809,86.4687,17711.0
2015-08-21 11:45:00,105.83,105.98,105.82,105.93,13350.0,86.4442,86.5667,86.4361,86.5259,13350.0
2015-08-21 11:50:00,105.98,105.99,105.86,105.99,9453.0,86.5667,86.5749,86.4687,86.5749,9453.0
2015-08-21 11:55:00,105.94,106.23,105.94,106.18,14252.0,86.5341,86.7709,86.5341,86.7301,14252.0
2015-08-21 12:00:00,106.14,106.21,106.01,106.19,11899.0,86.6974,86.7546,86.5912,86.7383,11899.0
2015-08-21 12:05:00,106.2,106.3,106.07,106.24,20762.0,86.7464,86.8281,86.6403,86.7791,20762.0
2015-08-21 12:10:00,106.23,106.34,106.04,106.05,34227.0,86.7709,86.8608,86.6158,86.6239,34227.0
2015-08-21 12:15:00,106.07,106.09,105.95,106.02,12535.0,86.6403,86.6566,86.5422,86.5994,12535.0
2015-08-21 12:20:00,106.03,106.04,105.84,105.9,30426.0,86.6076,86.6158,86.4524,86.5014,30426.0
2015-08-21 12:25:00,105.9,106.1,105.9,105.94,13135.0,86.5014,86.6648,86.5014,86.5341,13135.0
2015-08-21 12:30:00,105.95,106.1,105.95,105.99,9201.0,86.5422,86.6648,86.5422,86.5749,9201.0
2015-08-21 12:35:00,106.01,106.07,105.96,105.98,9075.0,86.5912,86.6403,86.5504,86.5667,9075.0
2015-08-21 12:40:00,105.96,105.96,105.75,105.8,34798.0,86.5504,86.5504,86.3789,86.4197,34798.0
2015-08-21 12:45:00,105.82,105.89,105.73,105.83,11820.0,86.4361,86.4932,86.3625,86.4442,11820.0
2015-08-21 12:50:00,105.82,105.85,105.69,105.85,16082.0,86.4361,86.4606,86.3299,86.4606,16082.0
2015-08-21 12:55:00,105.84,105.86,105.66,105.66,15520.0,86.4524,86.4687,86.3054,86.3054,15520.0
2015-08-21 13:00:00,105.64,105.78,105.49,105.52,18818.0,86.289,86.4034,86.1665,86.191,18818.0
2015-08-21 13:05:00,105.54,105.69,105.53,105.69,9704.0,86.2073,86.3299,86.1992,86.3299,9704.0
2015-08-21 13:10:00,105.71,105.74,105.63,105.72,15140.0,86.3462,86.3707,86.2809,86.3544,15140.0
2015-08-21 13:15:00,105.71,105.74,105.64,105.66,47252.0,86.3462,86.3707,86.289,86.3054,47252.0
2015-08-21 13:20:00,105.66,105.9,105.65,105.89,55644.0,86.3054,86.5014,86.2972,86.4932,55644.0
2015-08-21 13:25:00,105.87,105.92,105.78,105.92,18975.0,86.4769,86.5177,86.4034,86.5177,18975.0
2015-08-21 13:30:00,105.9,105.92,105.75,105.85,14310.0,86.5014,86.5177,86.3789,86.4606,14310.0
2015-08-21 13:35:00,105.86,106.03,105.82,106.03,14592.0,86.4687,86.6076,86.4361,86.6076,14592.0
2015-08-21 13:40:00,106.0,106.13,105.98,106.06,13769.0,86.5831,86.6893,86.5667,86.6321,13769.0
2015-08-21 13:45:00,106.07,106.08,105.92,106.02,8963.0,86.6403,86.6484,86.5177,86.5994,8963.0
2015-08-21 13:50:00,106.03,106.03,105.86,105.98,11566.0,86.6076,86.6076,86.4687,86.5667,11566.0
2015-08-21 13:55:00,105.97,106.13,105.95,106.13,7753.0,86.5586,86.6893,86.5422,86.6893,7753.0
2015-08-21 14:00:00,106.11,106.27,106.1,106.23,23327.0,86.6729,86.8036,86.6648,86.7709,23327.0
2015-08-21 14:05:00,106.18,106.18,106.06,106.15,7872.0,86.7301,86.7301,86.6321,86.7056,7872.0
2015-08-21 14:10:00,106.15,106.15,105.99,106.02,8307.0,86.7056,86.7056,86.5749,86.5994,8307.0
2015-08-21 14:15:00,106.04,106.1,105.79,105.89,26911.0,86.6158,86.6648,86.4115,86.4932,26911.0
2015-08-21 14:20:00,105.92,105.94,105.79,105.88,14427.0,86.5177,86.5341,86.4115,86.4851,14427.0
2015-08-21 14:25:00,105.88,105.95,105.85,105.95,19521.0,86.4851,86.5422,86.4606,86.5422,19521.0
2015-08-21 14:30:00,105.94,106.05,105.91,105.92,42398.0,86.5341,86.6239,86.5096,86.5177,42398.0
2015-08-21 14:35:00,105.89,105.9,105.71,105.76,23898.0,86.4932,86.5014,86.3462,86.387,23898.0
2015-08-21 14:40:00,105.77,105.8,105.67,105.68,16206.0,86.3952,86.4197,86.3135,86.3217,16206.0
2015-08-21 14:45:00,105.64,105.65,105.52,105.52,18248.0,86.289,86.2972,86.191,86.191,18248.0
2015-08-21 14:50:00,105.52,105.59,105.44,105.56,32737.0,86.191,86.2482,86.1257,86.2237,32737.0
2015-08-21 14:55:00,105.56,105.69,105.56,105.61,19903.0,86.2237,86.3299,86.2237,86.2645,19903.0
2015-08-21 15:00:00,105.6,105.77,105.55,105.74,28528.0,86.2564,86.3952,86.2155,86.3707,28528.0
2015-08-21 15:05:00,105.74,105.78,105.59,105.63,67361.0,86.3707,86.4034,86.2482,86.2809,67361.0
2015-08-21 15:10:00,105.63,105.65,105.4,105.44,30862.0,86.2809,86.2972,86.093,86.1257,30862.0
2015-08-21 15:15:00,105.42,105.59,105.22,105.57,40352.0,86.1093,86.2482,85.946,86.2318,40352.0
2015-08-21 15:20:00,105.57,105.72,105.52,105.72,38880.0,86.2318,86.3544,86.191,86.3544,38880.0
2015-08-21 15:25:00,105.71,105.73,105.56,105.59,34578.0,86.3462,86.3625,86.2237,86.2482,34578.0
2015-08-21 15:30:00,105.59,105.61,105.32,105.35,42928.0,86.2482,86.2645,86.0276,86.0521,42928.0
2015-08-21 15:35:00,105.32,105.44,105.23,105.44,46001.0,86.0276,86.1257,85.9541,86.1257,46001.0
2015-08-21 15:40:00,105.41,105.63,105.4,105.59,47628.0,86.1012,86.2809,86.093,86.2482,47628.0
2015-08-21 15:45:00,105.59,105.66,105.38,105.62,67487.0,86.2482,86.3054,86.0766,86.2727,67487.0
2015-08-21 15:50:00,105.62,105.69,105.37,105.39,80249.0,86.2727,86.3299,86.0685,86.0848,80249.0
2015-08-21 15:55:00,105.36,105.39,105.07,105.08,115804.0,86.0603,86.0848,85.8234,85.8316,115804.0
2015-08-24 09:30:00,99.78,100.23,96.33,96.33,12277.0,81.5024,81.87,78.6844,78.6844,12277.0
2015-08-24 09:35:00,97.27,100.64,96.0,98.97,132941.0,79.4522,82.2049,78.4149,80.8408,132941.0
2015-08-24 09:40:00,99.05,101.99,98.39,101.55,61094.0,80.9062,83.3076,80.3671,82.9482,61094.0
2015-08-24 09:45:00,101.72,101.72,100.32,100.48,70072.0,83.0871,83.0871,81.9435,82.0742,70072.0
2015-08-24 09:50:00,100.45,100.85,99.75,100.26,57657.0,82.0497,82.3764,81.4779,81.8945,57657.0
2015-08-24 09:55:00,100.26,101.92,99.97,101.92,164363.0,81.8945,83.2504,81.6576,83.2504,164363.0
2015-08-24 10:00:00,101.62,102.34,100.69,102.3,65801.0,83.0054,83.5935,82.2458,83.5608,65801.0
2015-08-24 10:05:00,102.22,102.33,101.6,101.97,71455.0,83.4955,83.5853,82.9891,83.2913,71455.0
2015-08-24 10:10:00,102.06,102.36,101.81,102.08,81079.0,83.3648,83.6098,83.1606,83.3811,81079.0
2015-08-24 10:15:00,102.08,102.57,101.94,102.3,71806.0,83.3811,83.7814,83.2668,83.5608,71806.0
2015-08-24 10:20:00,102.25,102.9,102.14,102.9,52366.0,83.52,84.0509,83.4301,84.0509,52366.0
2015-08-24 10:25:00,103.01,103.01,101.81,101.81,44786.0,84.1408,84.1408,83.1606,83.1606,44786.0
2015-08-24 10:30:00,101.73,101.79,101.2,101.26,72887.0,83.0953,83.1443,82.6623,82.7113,72887.0
2015-08-24 10:35:00,101.25,102.31,101.24,102.03,37236.0,82.7032,83.569,82.695,83.3403,37236.0
2015-08-24 10:40:00,102.03,102.06,101.33,101.7,152915.0,83.3403,83.3648,82.7685,83.0707,152915.0
2015-08-24 10:45:00,101.7,102.09,101.61,101.87,92325.0,83.0707,83.3893,82.9972,83.2096,92325.0
2015-08-24 10:50:00,101.8,102.0,101.69,101.78,97253.0,83.1524,83.3158,83.0626,83.1361,97253.0
2015-08-24 10:55:00,101.78,101.83,101.39,101.63,68486.0,83.1361,83.1769,82.8175,83.0136,68486.0
2015-08-24 11:00:00,101.67,101.83,101.25,101.27,37061.0,83.0462,83.1769,82.7032,82.7195,37061.0
2015-08-24 11:05:00,101.27,101.37,100.92,101.26,39587.0,82.7195,82.8012,82.4336,82.7113,39587.0
2015-08-24 11:10:00,101.22,101.3,100.92,101.28,40796.0,82.6787,82.744,82.4336,82.7277,40796.0
2015-08-24 11:15:00,101.33,101.38,101.13,101.36,34055.0,82.7685,82.8094,82.6052,82.793,34055.0
2015-08-24 11:20:00,101.39,101.41,101.11,101.16,33021.0,82.8175,82.8339,82.5888,82.6297,33021.0
2015-08-24 11:25:00,101.15,101.5,101.11,101.44,702301.0,82.6215,82.9074,82.5888,82.8584,702301.0
2015-08-24 11:30:00,101.46,101.72,101.38,101.69,65769.0,82.8747,83.0871,82.8094,83.0626,65769.0
2015-08-24 11:35:00,101.72,102.25,101.58,102.1,56462.0,83.0871,83.52,82.9727,83.3975,56462.0
2015-08-24 11:40:00,102.12,102.29,101.94,102.29,33390.0,83.4138,83.5527,83.2668,83.5527,33390.0
2015-08-24 11:45:00,102.34,102.46,102.18,102.46,13937.0,83.5935,83.6915,83.4628,83.6915,13937.0
2015-08-24 11:50:00,102.46,103.2,102.42,103.07,55456.0,83.6915,84.296,83.6589,84.1898,55456.0
2015-08-24 11:55:00,103.03,103.2,102.73,103.13,30203.0,84.1571,84.296,83.9121,84.2388,30203.0
2015-08-24 12:00:00,103.09,103.22,102.94,103.1,57616.0,84.2061,84.3123,84.0836,84.2143,57616.0
2015-08-24 12:05:00,103.12,103.48,102.97,103.36,22039.0,84.2306,84.5247,84.1081,84.4267,22039.0
2015-08-24 12:10:00,103.38,103.56,103.13,103.27,14427.0,84.443,84.59,84.2388,84.3532,14427.0
2015-08-24 12:15:00,103.3,103.38,103.1,103.2,26008.0,84.3777,84.443,84.2143,84.296,26008.0
2015-08-24 12:20:00,103.23,103.34,103.15,103.34,19002.0,84.3205,84.4103,84.2551,84.4103,19002.0
2015-08-24 12:25:00,103.32,103.49,103.24,103.36,19298.0,84.394,84.5329,84.3287,84.4267,19298.0
2015-08-24 12:30:00,103.36,103.52,103.16,103.5,33362.0,84.4267,84.5574,84.2633,84.541,33362.0
2015-08-24 12:35:00,103.5,103.6,103.45,103.5,15035.0,84.541,84.6227,84.5002,84.541,15035.0
2015-08-24 12:40:00,103.48,103.56,103.47,103.52,26377.0,84.5247,84.59,84.5165,84.5574,26377.0
2015-08-24 12:45:00,103.51,103.56,103.01,103.12,55348.0,84.5492,84.59,84.1408,84.2306,55348.0
2015-08-24 12:50:00,103.06,103.37,102.97,103.31,19837.0,84.1816,84.4348,84.1081,84.3858,19837.0
2015-08-24 12:55:00,103.3,103.5,103.13,103.24,26101.0,84.3777,84.541,84.2388,84.3287,26101.0
2015-08-24 13:00:00,103.29,103.52,103.29,103.5,26881.0,84.3695,84.5574,84.3695,84.541,26881.0
2015-08-24 13:05:00,103.45,103.64,103.45,103.62,29226.0,84.5002,84.6554,84.5002,84.639,29226.0
2015-08-24 13:10:00,103.64,103.65,103.45,103.58,15813.0,84.6554,84.6635,84.5002,84.6064,15813.0
2015-08-24 13:15:00,103.55,103.75,103.44,103.68,32382.0,84.5819,84.7452,84.492,84.6881,32382.0
2015-08-24 13:20:00,103.67,103.67,103.41,103.48,54838.0,84.6799,84.6799,84.4675,84.5247,54838.0
2015-08-24 13:25:00,103.5,103.58,103.39,103.48,60340.0,84.541,84.6064,84.4512,84.5247,60340.0
2015-08-24 13:30:00,103.47,103.47,103.02,103.07,47851.0,84.5165,84.5165,84.149,84.1898,47851.0
2015-08-24 13:35:00,103.08,103.13,102.76,102.76,48160.0,84.198,84.2388,83.9366,83.9366,48160.0
2015-08-24 13:40:00,102.79,102.83,102.53,102.55,30615.0,83.9611,83.9938,83.7487,83.765,30615.0
2015-08-24 13:45:00,102.54,102.61,102.25,102.55,43853.0,83.7569,83.8141,83.52,83.765,43853.0
2015-08-24 13:50:00,102.56,102.57,102.27,102.32,12848.0,83.7732,83.7814,83.5363,83.5772,12848.0
2015-08-24 13:55:00,102.31,102.34,102.22,102.25,57426.0,83.569,83.5935,83.4955,83.52,57426.0
2015-08-24 14:00:00,102.28,102.43,102.24,102.36,30415.0,83.5445,83.667,83.5118,83.6098,30415.0
2015-08-24 14:05:00,102.35,102.38,102.01,102.1,74241.0,83.6017,83.6262,83.324,83.3975,74241.0
2015-08-24 14:10:00,102.05,102.14,101.69,101.79,35630.0,83.3566,83.4301,83.0626,83.1443,35630.0
2015-08-24 14:15:00,101.71,102.23,101.58,102.2,34225.0,83.0789,83.5037,82.9727,83.4792,34225.0
2015-08-24 14:20:00,102.19,102.23,101.94,102.17,18532.0,83.471,83.5037,83.2668,83.4547,18532.0
2015-08-24 14:25:00,102.15,102.29,102.03,102.2,63880.0,83.4383,83.5527,83.3403,83.4792,63880.0
2015-08-24 14:30:00,102.21,102.4,102.16,102.32,39267.0,83.4873,83.6425,83.4465,83.5772,39267.0
2015-08-24 14:35:00,102.36,102.56,102.36,102.52,16255.0,83.6098,83.7732,83.6098,83.7405,16255.0
2015-08-24 14:40:00,102.53,102.53,102.22,102.25,24565.0,83.7487,83.7487,83.4955,83.52,24565.0
2015-08-24 14:45:00,102.21,102.26,101.83,101.98,28546.0,83.4873,83.5282,83.1769,83.2995,28546.0
2015-08-24 14:50:00,102.0,102.14,101.5,101.51,64102.0,83.3158,83.4301,82.9074,82.9156,64102.0
2015-08-24 14:55:00,101.5,101.76,101.37,101.45,87610.0,82.9074,83.1198,82.8012,82.8665,87610.0
2015-08-24 15:00:00,101.43,101.6,101.09,101.55,85437.0,82.8502,82.9891,82.5725,82.9482,85437.0
2015-08-24 15:05:00,101.5,102.13,101.48,102.12,74212.0,82.9074,83.422,82.891,83.4138,74212.0
2015-08-24 15:10:00,102.12,102.12,101.48,101.74,45859.0,83.4138,83.4138,82.891,83.1034,45859.0
2015-08-24 15:15:00,101.75,101.76,101.27,101.34,32218.0,83.1116,83.1198,82.7195,82.7767,32218.0
2015-08-24 15:20:00,101.33,101.43,101.05,101.33,82372.0,82.7685,82.8502,82.5398,82.7685,82372.0
2015-08-24 15:25:00,101.35,101.53,101.17,101.27,48229.0,82.7849,82.9319,82.6378,82.7195,48229.0
2015-08-24 15:30:00,101.29,101.38,101.13,101.38,55755.0,82.7358,82.8094,82.6052,82.8094,55755.0
2015-08-24 15:35:00,101.34,102.34,101.34,102.26,60995.0,82.7767,83.5935,82.7767,83.5282,60995.0
2015-08-24 15:40:00,102.23,102.53,101.86,102.53,76688.0,83.5037,83.7487,83.2014,83.7487,76688.0
2015-08-24 15:45:00,102.51,102.93,101.96,102.0,80227.0,83.7324,84.0754,83.2831,83.3158,80227.0
2015-08-24 15:50:00,102.0,102.46,101.86,102.46,99323.0,83.3158,83.6915,83.2014,83.6915,99323.0
2015-08-24 15:55:00,102.46,102.46,101.28,101.35,160333.0,83.6915,83.6915,82.7277,82.7849,160333.0
2015-08-25 09:30:00,104.36,104.36,103.53,103.81,88287.0,85.2435,85.2435,84.5655,84.7942,88287.0
2015-08-25 09:35:00,103.77,103.94,103.11,103.36,110478.0,84.7616,84.9004,84.2225,84.4267,110478.0
2015-08-25 09:40:00,103.39,103.43,102.55,102.72,49337.0,84.4512,84.4838,83.765,83.9039,49337.0
2015-08-25 09:45:00,102.75,102.92,102.52,102.56,26423.0,83.9284,84.0673,83.7405,83.7732,26423.0
2015-08-25 09:50:00,102.62,102.92,102.45,102.45,20084.0,83.8222,84.0673,83.6834,83.6834,20084.0
2015-08-25 09:55:00,102.5,102.58,102.43,102.48,15249.0,83.7242,83.7895,83.667,83.7079,15249.0
2015-08-25 10:00:00,102.46,102.58,102.16,102.35,42390.0,83.6915,83.7895,83.4465,83.6017,42390.0
2015-08-25 10:05:00,102.35,102.51,102.22,102.48,17151.0,83.6017,83.7324,83.4955,83.7079,17151.0
2015-08-25 10:10:00,102.48,102.67,102.26,102.46,37675.0,83.7079,83.8631,83.5282,83.6915,37675.0
2015-08-25 10:15:00,102.46,102.72,102.42,102.43,19750.0,83.6915,83.9039,83.6589,83.667,19750.0
2015-08-25 10:20:00,102.46,102.46,102.19,102.29,21910.0,83.6915,83.6915,83.471,83.5527,21910.0
2015-08-25 10:25:00,102.27,102.38,102.2,102.33,31683.0,83.5363,83.6262,83.4792,83.5853,31683.0
2015-08-25 10:30:00,102.34,102.37,102.2,102.37,27713.0,83.5935,83.618,83.4792,83.618,27713.0
2015-08-25 10:35:00,102.38,102.38,102.25,102.26,15913.0,83.6262,83.6262,83.52,83.5282,15913.0
2015-08-25 10:40:00,102.32,102.5,102.3,102.34,25683.0,83.5772,83.7242,83.5608,83.5935,25683.0
2015-08-25 10:45:00,102.32,102.48,102.23,102.37,12293.0,83.5772,83.7079,83.5037,83.618,12293.0
2015-08-25 10:50:00,102.4,102.54,102.37,102.45,12806.0,83.6425,83.7569,83.618,83.6834,12806.0
2015-08-25 10:55:00,102.51,102.65,102.46,102.62,24296.0,83.7324,83.8467,83.6915,83.8222,24296.0
2015-08-25 11:00:00,102.62,102.8,102.6,102.75,11174.0,83.8222,83.9693,83.8059,83.9284,11174.0
2015-08-25 11:05:00,102.76,102.83,102.64,102.83,26668.0,83.9366,83.9938,83.8386,83.9938,26668.0
2015-08-25 11:10:00,102.84,103.02,102.55,102.97,39174.0,84.0019,84.149,83.765,84.1081,39174.0
2015-08-25 11:15:00,102.97,103.08,102.97,103.0,29396.0,84.1081,84.198,84.1081,84.1326,29396.0
2015-08-25 11:20:00,103.0,103.12,102.87,102.93,28339.0,84.1326,84.2306,84.0264,84.0754,28339.0
2015-08-25 11:25:00,102.93,102.98,102.79,102.83,8653.0,84.0754,84.1163,83.9611,83.9938,8653.0
2015-08-25 11:30:00,102.83,102.86,102.65,102.83,8400.0,83.9938,84.0183,83.8467,83.9938,8400.0
2015-08-25 11:35:00,102.86,102.87,102.72,102.78,19132.0,84.0183,84.0264,83.9039,83.9529,19132.0
2015-08-25 11:40:00,102.74,102.81,102.63,102.68,22723.0,83.9202,83.9774,83.8304,83.8712,22723.0
2015-08-25 11:45:00,102.64,102.8,102.58,102.75,23422.0,83.8386,83.9693,83.7895,83.9284,23422.0
2015-08-25 11:50:00,102.75,102.79,102.56,102.57,27210.0,83.9284,83.9611,83.7732,83.7814,27210.0
2015-08-25 11:55:00,102.57,102.64,102.49,102.5,11354.0,83.7814,83.8386,83.716,83.7242,11354.0
2015-08-25 12:00:00,102.53,102.59,102.45,102.51,11694.0,83.7487,83.7977,83.6834,83.7324,11694.0
2015-08-25 12:05:00,102.58,102.62,102.48,102.52,8136.0,83.7895,83.8222,83.7079,83.7405,8136.0
2015-08-25 12:10:00,102.52,102.64,102.5,102.61,15856.0,83.7405,83.8386,83.7242,83.8141,15856.0
2015-08-25 12:15:00,102.66,102.7,102.47,102.55,38347.0,83.8549,83.8876,83.6997,83.765,38347.0
2015-08-25 12:20:00,102.55,102.82,102.55,102.68,24526.0,83.765,83.9856,83.765,83.8712,24526.0
2015-08-25 12:25:00,102.69,102.8,102.62,102.76,17408.0,83.8794,83.9693,83.8222,83.9366,17408.0
2015-08-25 12:30:00,102.72,102.92,102.7,102.89,19470.0,83.9039,84.0673,83.8876,84.0428,19470.0
2015-08-25 12:35:00,102.9,102.9,102.55,102.58,15493.0,84.0509,84.0509,83.765,83.7895,15493.0
2015-08-25 12:40:00,102.58,102.73,102.58,102.73,15252.0,83.7895,83.9121,83.7895,83.9121,15252.0
2015-08-25 12:45:00,102.72,102.78,102.54,102.59,28387.0,83.9039,83.9529,83.7569,83.7977,28387.0
2015-08-25 12:50:00,102.61,102.74,102.6,102.62,13950.0,83.8141,83.9202,83.8059,83.8222,13950.0
2015-08-25 12:55:00,102.63,102.68,102.43,102.47,18567.0,83.8304,83.8712,83.667,83.6997,18567.0
2015-08-25 13:00:00,102.48,102.54,102.34,102.51,11321.0,83.7079,83.7569,83.5935,83.7324,11321.0
2015-08-25 13:05:00,102.51,102.65,102.49,102.49,16303.0,83.7324,83.8467,83.716,83.716,16303.0
2015-08-25 13:10:00,102.49,102.52,102.33,102.37,12443.0,83.716,83.7405,83.5853,83.618,12443.0
2015-08-25 13:15:00,102.36,102.43,102.25,102.27,12454.0,83.6098,83.667,83.52,83.5363,12454.0
2015-08-25 13:20:00,102.28,102.4,102.22,102.25,20473.0,83.5445,83.6425,83.4955,83.52,20473.0
2015-08-25 13:25:00,102.22,102.25,101.68,101.75,33662.0,83.4955,83.52,83.0544,83.1116,33662.0
2015-08-25 13:30:00,101.7,101.94,101.67,101.88,19412.0,83.0707,83.2668,83.0462,83.2178,19412.0
2015-08-25 13:35:00,101.9,102.06,101.89,101.99,35760.0,83.2341,83.3648,83.2259,83.3076,35760.0
2015-08-25 13:40:00,101.99,101.99,101.66,101.72,46149.0,83.3076,83.3076,83.0381,83.0871,46149.0
2015-08-25 13:45:00,101.73,101.93,101.66,101.9,17777.0,83.0953,83.2586,83.0381,83.2341,17777.0
2015-08-25 13:50:00,101.88,102.11,101.86,102.02,22428.0,83.2178,83.4056,83.2014,83.3321,22428.0
2015-08-25 13:55:00,102.03,102.17,101.97,101.99,12901.0,83.3403,83.4547,83.2913,83.3076,12901.0
2015-08-25 14:00:00,101.99,102.09,101.88,101.92,19836.0,83.3076,83.3893,83.2178,83.2504,19836.0
2015-08-25 14:05:00,101.93,102.02,101.85,101.9,14743.0,83.2586,83.3321,83.1933,83.2341,14743.0
2015-08-25 14:10:00,101.89,102.02,101.83,101.86,17615.0,83.2259,83.3321,83.1769,83.2014,17615.0
2015-08-25 14:15:00,101.88,102.11,101.82,102.11,20799.0,83.2178,83.4056,83.1688,83.4056,20799.0
2015-08-25 14:20:00,102.06,102.33,102.05,102.14,19127.0,83.3648,83.5853,83.3566,83.4301,19127.0
2015-08-25 14:25:00,102.11,102.2,102.0,102.11,17761.0,83.4056,83.4792,83.3158,83.4056,17761.0
2015-08-25 14:30:00,102.14,102.25,102.02,102.07,14052.0,83.4301,83.52,83.3321,83.373,14052.0
2015-08-25 14:35:00,102.06,102.11,101.89,101.95,34397.0,83.3648,83.4056,83.2259,83.275,34397.0
2015-08-25 14:40:00,102.0,102.21,101.96,102.07,17796.0,83.3158,83.4873,83.2831,83.373,17796.0
2015-08-25 14:45:00,102.05,102.38,102.01,102.37,18710.0,83.3566,83.6262,83.324,83.618,18710.0
2015-08-25 14:50:00,102.39,102.55,102.24,102.32,24143.0,83.6344,83.765,83.5118,83.5772,24143.0
2015-08-25 14:55:00,102.37,102.47,102.36,102.39,16708.0,83.618,83.6997,83.6098,83.6344,16708.0
2015-08-25 15:00:00,102.38,102.5,102.26,102.27,25614.0,83.6262,83.7242,83.5282,83.5363,25614.0
2015-08-25 15:05:00,102.19,102.26,102.07,102.13,14164.0,83.471,83.5282,83.373,83.422,14164.0
2015-08-25 15:10:00,102.09,102.18,102.03,102.05,14644.0,83.3893,83.4628,83.3403,83.3566,14644.0
2015-08-25 15:15:00,102.03,102.03,101.71,101.76,40019.0,83.3403,83.3403,83.0789,83.1198,40019.0
2015-08-25 15:20:00,101.72,101.82,101.48,101.56,52563.0,83.0871,83.1688,82.891,82.9564,52563.0
2015-08-25 15:25:00,101.55,101.71,101.42,101.49,68516.0,82.9482,83.0789,82.842,82.8992,68516.0
2015-08-25 15:30:00,101.49,101.52,101.0,101.28,86087.0,82.8992,82.9237,82.499,82.7277,86087.0
2015-08-25 15:35:00,101.32,101.48,100.87,100.94,71942.0,82.7604,82.891,82.3928,82.45,71942.0
2015-08-25 15:40:00,100.91,101.14,100.69,100.83,75962.0,82.4255,82.6133,82.2458,82.3601,75962.0
2015-08-25 15:45:00,100.76,100.78,100.19,100.4,145400.0,82.3029,82.3193,81.8373,82.0089,145400.0
2015-08-25 15:50:00,100.4,100.89,100.19,100.73,111906.0,82.0089,82.4091,81.8373,82.2784,111906.0
2015-08-25 15:55:00,100.75,100.78,99.62,99.72,220609.0,82.2948,82.3193,81.3718,81.4534,220609.0
2015-08-26 09:30:00,101.66,102.25,101.39,101.91,77734.0,83.0381,83.52,82.8175,83.2423,77734.0
2015-08-26 09:35:00,101.83,101.89,101.13,101.34,14150.0,83.1769,83.2259,82.6052,82.7767,14150.0
2015-08-26 09:40:00,101.31,101.31,100.58,101.04,20399.0,82.7522,82.7522,82.1559,82.5316,20399.0
2015-08-26 09:45:00,101.02,101.26,100.85,101.14,31422.0,82.5153,82.7113,82.3764,82.6133,31422.0
2015-08-26 09:50:00,101.14,101.23,100.79,100.84,78608.0,82.6133,82.6868,82.3274,82.3683,78608.0
2015-08-26 09:55:00,100.85,101.25,100.84,101.07,42844.0,82.3764,82.7032,82.3683,82.5561,42844.0
2015-08-26 10:00:00,101.02,101.38,100.93,101.33,28018.0,82.5153,82.8094,82.4418,82.7685,28018.0
2015-08-26 10:05:00,101.36,101.54,101.18,101.29,75554.0,82.793,82.9401,82.646,82.7358,75554.0
2015-08-26 10:10:00,101.28,101.38,100.92,101.1,14402.0,82.7277,82.8094,82.4336,82.5807,14402.0
2015-08-26 10:15:00,101.0,101.01,100.28,100.39,36315.0,82.499,82.5071,81.9109,82.0007,36315.0
2015-08-26 10:20:00,100.35,100.76,100.21,100.66,15952.0,81.968,82.3029,81.8537,82.2213,15952.0
2015-08-26 10:25:00,100.6,101.05,100.6,100.94,22971.0,82.1722,82.5398,82.1722,82.45,22971.0
2015-08-26 10:30:00,100.97,101.25,100.58,101.09,47615.0,82.4745,82.7032,82.1559,82.5725,47615.0
2015-08-26 10:35:00,101.01,101.05,100.7,100.77,19493.0,82.5071,82.5398,82.2539,82.3111,19493.0
2015-08-26 10:40:00,100.71,100.71,100.47,100.57,13801.0,82.2621,82.2621,82.0661,82.1477,13801.0
2015-08-26 10:45:00,100.53,100.67,100.33,100.45,10212.0,82.1151,82.2294,81.9517,82.0497,10212.0
2015-08-26 10:50:00,100.54,100.77,100.39,100.73,20880.0,82.1232,82.3111,82.0007,82.2784,20880.0
2015-08-26 10:55:00,100.75,100.78,100.32,100.4,10900.0,82.2948,82.3193,81.9435,82.0089,10900.0
2015-08-26 11:00:00,100.35,100.41,100.12,100.31,12607.0,81.968,82.017,81.7802,81.9354,12607.0
2015-08-26 11:05:00,100.31,100.47,100.2,100.21,20171.0,81.9354,82.0661,81.8455,81.8537,20171.0
2015-08-26 11:10:00,100.23,100.28,100.05,100.15,16647.0,81.87,81.9109,81.723,81.8047,16647.0
2015-08-26 11:15:00,100.15,100.33,100.13,100.27,32693.0,81.8047,81.9517,81.7883,81.9027,32693.0
2015-08-26 11:20:00,100.26,100.43,100.23,100.38,41357.0,81.8945,82.0334,81.87,81.9925,41357.0
2015-08-26 11:25:00,100.38,100.5,100.28,100.34,54642.0,81.9925,82.0906,81.9109,81.9599,54642.0
2015-08-26 11:30:00,100.37,100.52,100.01,100.11,82992.0,81.9844,82.1069,81.6903,81.772,82992.0
2015-08-26 11:35:00,100.05,100.15,99.9,100.0,15811.0,81.723,81.8047,81.6005,81.6821,15811.0
2015-08-26 11:40:00,100.0,100.29,99.97,100.17,26871.0,81.6821,81.919,81.6576,81.821,26871.0
2015-08-26 11:45:00,100.11,100.21,99.92,100.17,21446.0,81.772,81.8537,81.6168,81.821,21446.0
2015-08-26 11:50:00,100.13,100.27,100.01,100.05,11800.0,81.7883,81.9027,81.6903,81.723,11800.0
2015-08-26 11:55:00,100.11,100.18,99.96,100.11,23034.0,81.772,81.8292,81.6495,81.772,23034.0
2015-08-26 12:00:00,100.1,100.17,99.96,99.99,13164.0,81.7638,81.821,81.6495,81.674,13164.0
2015-08-26 12:05:00,99.99,100.12,99.82,100.05,30218.0,81.674,81.7802,81.5351,81.723,30218.0
2015-08-26 12:10:00,100.06,100.08,99.9,100.0,7771.0,81.7312,81.7475,81.6005,81.6821,7771.0
2015-08-26 12:15:00,100.0,100.19,99.94,100.05,14228.0,81.6821,81.8373,81.6331,81.723,14228.0
2015-08-26 12:20:00,100.04,100.13,99.77,99.9,23336.0,81.7148,81.7883,81.4943,81.6005,23336.0
2015-08-26 12:25:00,99.93,99.96,99.76,99.86,10475.0,81.625,81.6495,81.4861,81.5678,10475.0
2015-08-26 12:30:00,99.82,99.82,99.57,99.57,19858.0,81.5351,81.5351,81.3309,81.3309,19858.0
2015-08-26 12:35:00,99.57,99.81,99.57,99.66,8874.0,81.3309,81.527,81.3309,81.4044,8874.0
2015-08-26 12:40:00,99.68,99.73,99.61,99.7,17949.0,81.4208,81.4616,81.3636,81.4371,17949.0
2015-08-26 12:45:00,99.71,99.84,99.66,99.83,21857.0,81.4453,81.5515,81.4044,81.5433,21857.0
2015-08-26 12:50:00,99.82,99.94,99.72,99.93,11263.0,81.5351,81.6331,81.4534,81.625,11263.0
2015-08-26 12:55:00,99.97,100.19,99.97,100.16,50535.0,81.6576,81.8373,81.6576,81.8128,50535.0
2015-08-26 13:00:00,100.19,100.33,100.11,100.25,22570.0,81.8373,81.9517,81.772,81.8864,22570.0
2015-08-26 13:05:00,100.28,100.3,100.06,100.11,17631.0,81.9109,81.9272,81.7312,81.772,17631.0
2015-08-26 13:10:00,100.2,100.3,100.04,100.1,15732.0,81.8455,81.9272,81.7148,81.7638,15732.0
2015-08-26 13:15:00,100.08,100.17,100.04,100.08,11591.0,81.7475,81.821,81.7148,81.7475,11591.0
2015-08-26 13:20:00,100.08,100.34,100.08,100.31,40143.0,81.7475,81.9599,81.7475,81.9354,40143.0
2015-08-26 13:25:00,100.31,100.55,100.23,100.53,31605.0,81.9354,82.1314,81.87,82.1151,31605.0
2015-08-26 13:30:00,100.5,100.51,100.33,100.51,24056.0,82.0906,82.0987,81.9517,82.0987,24056.0
2015-08-26 13:35:00,100.51,100.86,100.46,100.83,27715.0,82.0987,82.3846,82.0579,82.3601,27715.0
2015-08-26 13:40:00,100.81,100.9,100.63,100.68,7585.0,82.3438,82.4173,82.1967,82.2376,7585.0
2015-08-26 13:45:00,100.68,100.83,100.58,100.66,14515.0,82.2376,82.3601,82.1559,82.2213,14515.0
2015-08-26 13:50:00,100.67,100.85,100.6,100.78,19050.0,82.2294,82.3764,82.1722,82.3193,19050.0
2015-08-26 13:55:00,100.83,100.9,100.69,100.88,22074.0,82.3601,82.4173,82.2458,82.401,22074.0
2015-08-26 14:00:00,100.91,100.91,100.63,100.73,17503.0,82.4255,82.4255,82.1967,82.2784,17503.0
2015-08-26 14:05:00,100.72,100.85,100.7,100.77,23376.0,82.2703,82.3764,82.2539,82.3111,23376.0
2015-08-26 14:10:00,100.81,100.91,100.52,100.61,34592.0,82.3438,82.4255,82.1069,82.1804,34592.0
2015-08-26 14:15:00,100.59,100.65,100.38,100.39,23470.0,82.1641,82.2131,81.9925,82.0007,23470.0
2015-08-26 14:20:00,100.37,100.62,100.35,100.53,23568.0,81.9844,82.1886,81.968,82.1151,23568.0
2015-08-26 14:25:00,100.52,100.61,100.45,100.53,17470.0,82.1069,82.1804,82.0497,82.1151,17470.0
2015-08-26 14:30:00,100.54,100.67,100.47,100.59,22856.0,82.1232,82.2294,82.0661,82.1641,22856.0
2015-08-26 14:35:00,100.64,100.69,100.49,100.55,43611.0,82.2049,82.2458,82.0824,82.1314,43611.0
2015-08-26 14:40:00,100.57,100.89,100.55,100.77,26885.0,82.1477,82.4091,82.1314,82.3111,26885.0
2015-08-26 14:45:00,100.79,101.13,100.79,100.87,36276.0,82.3274,82.6052,82.3274,82.3928,36276.0
2015-08-26 14:50:00,100.89,101.1,100.87,101.02,22940.0,82.4091,82.5807,82.3928,82.5153,22940.0
2015-08-26 14:55:00,101.0,101.15,100.81,101.1,23426.0,82.499,82.6215,82.3438,82.5807,23426.0
2015-08-26 15:00:00,101.13,101.13,100.9,100.93,29528.0,82.6052,82.6052,82.4173,82.4418,29528.0
2015-08-26 15:05:00,100.96,101.37,100.96,101.33,37174.0,82.4663,82.8012,82.4663,82.7685,37174.0
2015-08-26 15:10:00,101.36,101.78,101.33,101.72,40537.0,82.793,83.1361,82.7685,83.0871,40537.0
2015-08-26 15:15:00,101.72,101.86,101.51,101.82,67981.0,83.0871,83.2014,82.9156,83.1688,67981.0
2015-08-26 15:20:00,101.87,101.97,101.61,101.72,36061.0,83.2096,83.2913,82.9972,83.0871,36061.0
2015-08-26 15:25:00,101.71,101.75,101.53,101.56,40058.0,83.0789,83.1116,82.9319,82.9564,40058.0
2015-08-26 15:30:00,101.58,101.83,101.53,101.82,61820.0,82.9727,83.1769,82.9319,83.1688,61820.0
2015-08-26 15:35:00,101.81,101.81,101.43,101.47,45152.0,83.1606,83.1606,82.8502,82.8829,45152.0
2015-08-26 15:40:00,101.49,101.98,101.46,101.84,73864.0,82.8992,83.2995,82.8747,83.1851,73864.0
2015-08-26 15:45:00,101.88,102.05,101.63,101.74,96609.0,83.2178,83.3566,83.0136,83.1034,96609.0
2015-08-26 15:50:00,101.74,101.97,101.72,101.9,78033.0,83.1034,83.2913,83.0871,83.2341,78033.0
2015-08-26 15:55:00,101.9,101.93,101.48,101.84,146005.0,83.2341,83.2586,82.891,83.1851,146005.0
2015-08-27 09:30:00,102.86,103.05,102.25,102.25,30821.0,84.0183,84.1735,83.52,83.52,30821.0
2015-08-27 09:35:00,102.19,102.52,102.18,102.42,81106.0,83.471,83.7405,83.4628,83.6589,81106.0
2015-08-27 09:40:00,102.42,102.55,102.18,102.2,24032.0,83.6589,83.765,83.4628,83.4792,24032.0
2015-08-27 09:45:00,102.23,102.24,101.83,102.02,29245.0,83.5037,83.5118,83.1769,83.3321,29245.0
2015-08-27 09:50:00,102.06,102.16,101.88,101.93,25027.0,83.3648,83.4465,83.2178,83.2586,25027.0
2015-08-27 09:55:00,101.94,101.95,101.67,101.85,27149.0,83.2668,83.275,83.0462,83.1933,27149.0
2015-08-27 10:00:00,101.85,101.96,101.69,101.76,59117.0,83.1933,83.2831,83.0626,83.1198,59117.0
2015-08-27 10:05:00,101.76,101.95,101.69,101.94,12969.0,83.1198,83.275,83.0626,83.2668,12969.0
2015-08-27 10:10:00,102.05,102.2,101.98,102.17,22602.0,83.3566,83.4792,83.2995,83.4547,22602.0
2015-08-27 10:15:00,102.14,102.18,101.95,102.06,19749.0,83.4301,83.4628,83.275,83.3648,19749.0
2015-08-27 10:20:00,102.06,102.36,102.0,102.36,20377.0,83.3648,83.6098,83.3158,83.6098,20377.0
2015-08-27 10:25:00,102.38,102.42,102.25,102.3,30317.0,83.6262,83.6589,83.52,83.5608,30317.0
2015-08-27 10:30:00,102.33,102.38,102.16,102.28,17600.0,83.5853,83.6262,83.4465,83.5445,17600.0
2015-08-27 10:35:00,102.32,102.47,102.3,102.41,13793.0,83.5772,83.6997,83.5608,83.6507,13793.0
2015-08-27 10:40:00,102.41,102.52,102.37,102.41,18957.0,83.6507,83.7405,83.618,83.6507,18957.0
2015-08-27 10:45:00,102.43,102.49,102.32,102.43,38707.0,83.667,83.716,83.5772,83.667,38707.0
2015-08-27 10:50:00,102.41,102.45,102.36,102.41,63648.0,83.6507,83.6834,83.6098,83.6507,63648.0
2015-08-27 10:55:00,102.42,102.46,102.31,102.33,58887.0,83.6589,83.6915,83.569,83.5853,58887.0
2015-08-27 11:00:00,102.31,102.42,102.26,102.36,29121.0,83.569,83.6589,83.5282,83.6098,29121.0
2015-08-27 11:05:00,102.37,102.47,102.36,102.37,35937.0,83.618,83.6997,83.6098,83.618,35937.0
2015-08-27 11:10:00,102.36,102.6,102.36,102.54,26328.0,83.6098,83.8059,83.6098,83.7569,26328.0
2015-08-27 11:15:00,102.53,102.78,102.52,102.72,19527.0,83.7487,83.9529,83.7405,83.9039,19527.0
2015-08-27 11:20:00,102.75,102.78,102.69,102.77,19250.0,83.9284,83.9529,83.8794,83.9447,19250.0
2015-08-27 11:25:00,102.77,102.79,102.6,102.67,22418.0,83.9447,83.9611,83.8059,83.8631,22418.0
2015-08-27 11:30:00,102.69,102.75,102.64,102.68,11350.0,83.8794,83.9284,83.8386,83.8712,11350.0
2015-08-27 11:35:00,102.66,102.78,102.64,102.69,11357.0,83.8549,83.9529,83.8386,83.8794,11357.0
2015-08-27 11:40:00,102.68,102.81,102.67,102.81,9738.0,83.8712,83.9774,83.8631,83.9774,9738.0
2015-08-27 11:45:00,102.79,102.91,102.79,102.9,13465.0,83.9611,84.0591,83.9611,84.0509,13465.0
2015-08-27 11:50:00,102.92,102.93,102.5,102.81,42074.0,84.0673,84.0754,83.7242,83.9774,42074.0
2015-08-27 11:55:00,102.84,102.99,102.84,102.98,39416.0,84.0019,84.1244,84.0019,84.1163,39416.0
2015-08-27 12:00:00,102.99,103.07,102.95,103.03,14179.0,84.1244,84.1898,84.0918,84.1571,14179.0
2015-08-27 12:05:00,103.06,103.25,103.04,103.18,28963.0,84.1816,84.3368,84.1653,84.2796,28963.0
2015-08-27 12:10:00,103.19,103.2,103.06,103.12,10050.0,84.2878,84.296,84.1816,84.2306,10050.0
2015-08-27 12:15:00,103.13,103.2,103.08,103.16,9844.0,84.2388,84.296,84.198,84.2633,9844.0
2015-08-27 12:20:00,103.15,103.25,103.12,103.23,7204.0,84.2551,84.3368,84.2306,84.3205,7204.0
2015-08-27 12:25:00,103.22,103.39,103.2,103.39,15813.0,84.3123,84.4512,84.296,84.4512,15813.0
2015-08-27 12:30:00,103.39,103.48,103.37,103.42,29764.0,84.4512,84.5247,84.4348,84.4757,29764.0
2015-08-27 12:35:00,103.42,103.57,103.36,103.5,16750.0,84.4757,84.5982,84.4267,84.541,16750.0
2015-08-27 12:40:00,103.51,103.55,103.47,103.48,11752.0,84.5492,84.5819,84.5165,84.5247,11752.0
2015-08-27 12:45:00,103.5,103.56,103.44,103.56,13040.0,84.541,84.59,84.492,84.59,13040.0
2015-08-27 12:50:00,103.58,103.77,103.58,103.72,14458.0,84.6064,84.7616,84.6064,84.7207,14458.0
2015-08-27 12:55:00,103.73,103.85,103.65,103.85,28027.0,84.7289,84.8269,84.6635,84.8269,28027.0
2015-08-27 13:00:00,103.85,103.85,103.71,103.76,9152.0,84.8269,84.8269,84.7126,84.7534,9152.0
2015-08-27 13:05:00,103.77,103.94,103.76,103.87,21743.0,84.7616,84.9004,84.7534,84.8432,21743.0
2015-08-27 13:10:00,103.87,103.97,103.86,103.97,15212.0,84.8432,84.9249,84.8351,84.9249,15212.0
2015-08-27 13:15:00,103.98,104.02,103.82,103.86,17974.0,84.9331,84.9658,84.8024,84.8351,17974.0
2015-08-27 13:20:00,103.85,103.94,103.84,103.86,20393.0,84.8269,84.9004,84.8187,84.8351,20393.0
2015-08-27 13:25:00,103.87,103.91,103.75,103.82,13870.0,84.8432,84.8759,84.7452,84.8024,13870.0
2015-08-27 13:30:00,103.81,103.89,103.74,103.75,15622.0,84.7942,84.8596,84.7371,84.7452,15622.0
2015-08-27 13:35:00,103.76,103.77,103.58,103.58,31053.0,84.7534,84.7616,84.6064,84.6064,31053.0
2015-08-27 13:40:00,103.59,103.82,103.59,103.77,14327.0,84.6145,84.8024,84.6145,84.7616,14327.0
2015-08-27 13:45:00,103.77,103.79,103.65,103.75,13903.0,84.7616,84.7779,84.6635,84.7452,13903.0
2015-08-27 13:50:00,103.74,103.78,103.64,103.76,13138.0,84.7371,84.7697,84.6554,84.7534,13138.0
2015-08-27 13:55:00,103.77,103.97,103.76,103.95,15307.0,84.7616,84.9249,84.7534,84.9086,15307.0
2015-08-27 14:00:00,103.97,103.99,103.87,103.94,22781.0,84.9249,84.9413,84.8432,84.9004,22781.0
2015-08-27 14:05:00,103.92,103.96,103.89,103.92,15083.0,84.8841,84.9168,84.8596,84.8841,15083.0
2015-08-27 14:10:00,103.94,104.03,103.93,103.97,15185.0,84.9004,84.9739,84.8923,84.9249,15185.0
2015-08-27 14:15:00,103.99,104.02,103.59,103.62,20617.0,84.9413,84.9658,84.6145,84.639,20617.0
2015-08-27 14:20:00,103.63,103.68,103.55,103.57,24763.0,84.6472,84.6881,84.5819,84.5982,24763.0
2015-08-27 14:25:00,103.56,103.62,103.13,103.14,49193.0,84.59,84.639,84.2388,84.247,49193.0
2015-08-27 14:30:00,103.14,103.28,103.05,103.05,24205.0,84.247,84.3613,84.1735,84.1735,24205.0
2015-08-27 14:35:00,103.06,103.4,103.05,103.35,17111.0,84.1816,84.4593,84.1735,84.4185,17111.0
2015-08-27 14:40:00,103.35,103.36,103.04,103.04,21569.0,84.4185,84.4267,84.1653,84.1653,21569.0
2015-08-27 14:45:00,103.04,103.12,102.63,102.63,33640.0,84.1653,84.2306,83.8304,83.8304,33640.0
2015-08-27 14:50:00,102.63,102.73,102.54,102.58,89714.0,83.8304,83.9121,83.7569,83.7895,89714.0
2015-08-27 14:55:00,102.58,102.6,102.07,102.14,50288.0,83.7895,83.8059,83.373,83.4301,50288.0
2015-08-27 15:00:00,102.18,102.4,101.91,101.93,35704.0,83.4628,83.6425,83.2423,83.2586,35704.0
2015-08-27 15:05:00,101.86,102.27,101.75,102.23,32786.0,83.2014,83.5363,83.1116,83.5037,32786.0
2015-08-27 15:10:00,102.21,102.37,102.08,102.25,27788.0,83.4873,83.618,83.3811,83.52,27788.0
2015-08-27 15:15:00,102.28,102.58,102.1,102.47,27231.0,83.5445,83.7895,83.3975,83.6997,27231.0
2015-08-27 15:20:00,102.45,102.47,102.25,102.37,21373.0,83.6834,83.6997,83.52,83.618,21373.0
2015-08-27 15:25:00,102.33,102.84,102.28,102.78,26593.0,83.5853,84.0019,83.5445,83.9529,26593.0
2015-08-27 15:30:00,102.8,103.17,102.65,103.02,25141.0,83.9693,84.2715,83.8467,84.149,25141.0
2015-08-27 15:35:00,103.02,103.08,102.82,102.9,32705.0,84.149,84.198,83.9856,84.0509,32705.0
2015-08-27 15:40:00,102.87,103.31,102.83,103.26,42272.0,84.0264,84.3858,83.9938,84.345,42272.0
2015-08-27 15:45:00,103.28,103.54,103.27,103.51,62344.0,84.3613,84.5737,84.3532,84.5492,62344.0
2015-08-27 15:50:00,103.51,103.53,103.28,103.36,90345.0,84.5492,84.5655,84.3613,84.4267,90345.0
2015-08-27 15:55:00,103.41,103.68,103.39,103.66,134106.0,84.4675,84.6881,84.4512,84.6717,134106.0
2015-08-28 09:30:00,103.35,103.74,103.09,103.33,32756.0,84.4185,84.7371,84.2061,84.4022,32756.0
2015-08-28 09:35:00,103.23,103.24,103.02,103.21,7350.0,84.3205,84.3287,84.149,84.3041,7350.0
2015-08-28 09:40:00,103.2,103.27,102.94,103.04,24503.0,84.296,84.3532,84.0836,84.1653,24503.0
2015-08-28 09:45:00,103.01,103.06,102.83,102.89,8111.0,84.1408,84.1816,83.9938,84.0428,8111.0
2015-08-28 09:50:00,102.91,102.99,102.81,102.82,7186.0,84.0591,84.1244,83.9774,83.9856,7186.0
2015-08-28 09:55:00,102.81,103.22,102.79,103.18,7912.0,83.9774,84.3123,83.9611,84.2796,7912.0
2015-08-28 10:00:00,103.14,103.2,103.01,103.07,14443.0,84.247,84.296,84.1408,84.1898,14443.0
2015-08-28 10:05:00,103.09,103.09,102.76,102.81,11826.0,84.2061,84.2061,83.9366,83.9774,11826.0
2015-08-28 10:10:00,102.83,102.92,102.7,102.71,9600.0,83.9938,84.0673,83.8876,83.8957,9600.0
2015-08-28 10:15:00,102.77,102.91,102.73,102.73,9578.0,83.9447,84.0591,83.9121,83.9121,9578.0
2015-08-28 10:20:00,102.74,102.76,102.42,102.49,13077.0,83.9202,83.9366,83.6589,83.716,13077.0
2015-08-28 10:25:00,102.55,102.76,102.53,102.64,11816.0,83.765,83.9366,83.7487,83.8386,11816.0
2015-08-28 10:30:00,102.62,102.92,102.62,102.85,25136.0,83.8222,84.0673,83.8222,84.0101,25136.0
2015-08-28 10:35:00,102.83,102.89,102.71,102.76,15379.0,83.9938,84.0428,83.8957,83.9366,15379.0
2015-08-28 10:40:00,102.71,102.79,102.65,102.76,7612.0,83.8957,83.9611,83.8467,83.9366,7612.0
2015-08-28 10:45:00,102.76,102.76,102.61,102.64,15038.0,83.9366,83.9366,83.8141,83.8386,15038.0
2015-08-28 10:50:00,102.67,102.71,102.62,102.69,8854.0,83.8631,83.8957,83.8222,83.8794,8854.0
2015-08-28 10:55:00,102.71,102.73,102.64,102.68,14552.0,83.8957,83.9121,83.8386,83.8712,14552.0
2015-08-28 11:00:00,102.67,102.9,102.65,102.86,52884.0,83.8631,84.0509,83.8467,84.0183,52884.0
2015-08-28 11:05:00,102.87,102.88,102.71,102.73,14050.0,84.0264,84.0346,83.8957,83.9121,14050.0
2015-08-28 11:10:00,102.77,102.8,102.73,102.77,10221.0,83.9447,83.9693,83.9121,83.9447,10221.0
2015-08-28 11:15:00,102.76,102.78,102.68,102.71,17570.0,83.9366,83.9529,83.8712,83.8957,17570.0
2015-08-28 11:20:00,102.73,102.8,102.69,102.69,10167.0,83.9121,83.9693,83.8794,83.8794,10167.0
2015-08-28 11:25:00,102.73,102.97,102.73,102.89,20896.0,83.9121,84.1081,83.9121,84.0428,20896.0
2015-08-28 11:30:00,102.93,102.98,102.81,102.9,14537.0,84.0754,84.1163,83.9774,84.0509,14537.0
2015-08-28 11:35:00,102.9,102.9,102.66,102.76,40930.0,84.0509,84.0509,83.8549,83.9366,40930.0
2015-08-28 11:40:00,102.77,102.8,102.56,102.63,17250.0,83.9447,83.9693,83.7732,83.8304,17250.0
2015-08-28 11:45:00,102.64,102.7,102.46,102.49,10195.0,83.8386,83.8876,83.6915,83.716,10195.0
2015-08-28 11:50:00,102.49,102.58,102.33,102.33,14247.0,83.716,83.7895,83.5853,83.5853,14247.0
2015-08-28 11:55:00,102.32,102.33,102.09,102.25,22764.0,83.5772,83.5853,83.3893,83.52,22764.0
2015-08-28 12:00:00,102.25,102.33,102.19,102.29,13459.0,83.52,83.5853,83.471,83.5527,13459.0
2015-08-28 12:05:00,102.29,102.31,102.12,102.15,17568.0,83.5527,83.569,83.4138,83.4383,17568.0
2015-08-28 12:10:00,102.15,102.2,102.05,102.19,15742.0,83.4383,83.4792,83.3566,83.471,15742.0
2015-08-28 12:15:00,102.18,102.3,102.15,102.23,14439.0,83.4628,83.5608,83.4383,83.5037,14439.0
2015-08-28 12:20:00,102.21,102.26,102.1,102.17,15657.0,83.4873,83.5282,83.3975,83.4547,15657.0
2015-08-28 12:25:00,102.19,102.28,102.12,102.23,10647.0,83.471,83.5445,83.4138,83.5037,10647.0
2015-08-28 12:30:00,102.21,102.34,102.21,102.29,15214.0,83.4873,83.5935,83.4873,83.5527,15214.0
2015-08-28 12:35:00,102.28,102.32,102.13,102.18,14620.0,83.5445,83.5772,83.422,83.4628,14620.0
2015-08-28 12:40:00,102.17,102.2,102.08,102.12,14231.0,83.4547,83.4792,83.3811,83.4138,14231.0
2015-08-28 12:45:00,102.12,102.14,102.02,102.14,16150.0,83.4138,83.4301,83.3321,83.4301,16150.0
2015-08-28 12:50:00,102.15,102.2,102.11,102.16,14954.0,83.4383,83.4792,83.4056,83.4465,14954.0
2015-08-28 12:55:00,102.15,102.2,102.1,102.14,19034.0,83.4383,83.4792,83.3975,83.4301,19034.0
2015-08-28 13:00:00,102.15,102.17,101.98,102.04,15199.0,83.4383,83.4547,83.2995,83.3485,15199.0
2015-08-28 13:05:00,102.05,102.12,102.04,102.08,10218.0,83.3566,83.4138,83.3485,83.3811,10218.0
2015-08-28 13:10:00,102.08,102.15,102.07,102.11,12200.0,83.3811,83.4383,83.373,83.4056,12200.0
2015-08-28 13:15:00,102.11,102.21,102.1,102.17,10431.0,83.4056,83.4873,83.3975,83.4547,10431.0
2015-08-28 13:20:00,102.15,102.17,102.08,102.13,14343.0,83.4383,83.4547,83.3811,83.422,14343.0
2015-08-28 13:25:00,102.13,102.13,101.84,101.86,18397.0,83.422,83.422,83.1851,83.2014,18397.0
2015-08-28 13:30:00,101.84,102.02,101.84,101.94,19521.0,83.1851,83.3321,83.1851,83.2668,19521.0
2015-08-28 13:35:00,101.94,101.95,101.74,101.77,67801.0,83.2668,83.275,83.1034,83.1279,67801.0
2015-08-28 13:40:00,101.77,101.85,101.75,101.83,53832.0,83.1279,83.1933,83.1116,83.1769,53832.0
2015-08-28 13:45:00,101.81,101.93,101.78,101.78,37586.0,83.1606,83.2586,83.1361,83.1361,37586.0
2015-08-28 13:50:00,101.78,101.88,101.75,101.83,36337.0,83.1361,83.2178,83.1116,83.1769,36337.0
2015-08-28 13:55:00,101.83,101.89,101.78,101.78,34906.0,83.1769,83.2259,83.1361,83.1361,34906.0
2015-08-28 14:00:00,101.79,102.05,101.78,102.02,54571.0,83.1443,83.3566,83.1361,83.3321,54571.0
2015-08-28 14:05:00,102.02,102.16,101.96,102.13,56657.0,83.3321,83.4465,83.2831,83.422,56657.0
2015-08-28 14:10:00,102.13,102.15,101.96,101.96,18279.0,83.422,83.4383,83.2831,83.2831,18279.0
2015-08-28 14:15:00,101.97,102.05,101.88,102.01,20457.0,83.2913,83.3566,83.2178,83.324,20457.0
2015-08-28 14:20:00,102.01,102.16,102.0,102.09,11421.0,83.324,83.4465,83.3158,83.3893,11421.0
2015-08-28 14:25:00,102.08,102.1,101.99,102.1,13805.0,83.3811,83.3975,83.3076,83.3975,13805.0
2015-08-28 14:30:00,102.12,102.13,102.02,102.02,19934.0,83.4138,83.422,83.3321,83.3321,19934.0
2015-08-28 14:35:00,102.02,102.13,101.95,102.13,17667.0,83.3321,83.422,83.275,83.422,17667.0
2015-08-28 14:40:00,102.1,102.14,102.02,102.06,15967.0,83.3975,83.4301,83.3321,83.3648,15967.0
2015-08-28 14:45:00,102.07,102.3,102.07,102.21,30588.0,83.373,83.5608,83.373,83.4873,30588.0
2015-08-28 14:50:00,102.22,102.3,102.19,102.27,38743.0,83.4955,83.5608,83.471,83.5363,38743.0
2015-08-28 14:55:00,102.24,102.4,102.24,102.35,20890.0,83.5118,83.6425,83.5118,83.6017,20890.0
2015-08-28 15:00:00,102.38,102.4,102.2,102.32,23705.0,83.6262,83.6425,83.4792,83.5772,23705.0
2015-08-28 15:05:00,102.33,102.44,102.24,102.36,23572.0,83.5853,83.6752,83.5118,83.6098,23572.0
2015-08-28 15:10:00,102.35,102.39,102.25,102.29,69159.0,83.6017,83.6344,83.52,83.5527,69159.0
2015-08-28 15:15:00,102.3,102.41,102.23,102.34,25199.0,83.5608,83.6507,83.5037,83.5935,25199.0
2015-08-28 15:20:00,102.35,102.37,102.18,102.24,19438.0,83.6017,83.618,83.4628,83.5118,19438.0
2015-08-28 15:25:00,102.24,102.42,102.16,102.37,34419.0,83.5118,83.6589,83.4465,83.618,34419.0
2015-08-28 15:30:00,102.36,102.39,102.24,102.24,33581.0,83.6098,83.6344,83.5118,83.5118,33581.0
2015-08-28 15:35:00,102.24,102.39,102.15,102.27,41714.0,83.5118,83.6344,83.4383,83.5363,41714.0
2015-08-28 15:40:00,102.28,102.35,102.13,102.26,56434.0,83.5445,83.6017,83.422,83.5282,56434.0
2015-08-28 15:45:00,102.28,102.47,102.28,102.34,76682.0,83.5445,83.6997,83.5445,83.5935,76682.0
2015-08-28 15:50:00,102.33,102.63,102.33,102.43,68683.0,83.5853,83.8304,83.5853,83.667,68683.0
2015-08-28 15:55:00,102.46,102.85,102.46,102.69,146391.0,83.6915,84.0101,83.6915,83.8794,146391.0
2015-08-31 09:30:00,102.31,102.63,102.03,102.03,28730.0,83.569,83.8304,83.3403,83.3403,28730.0
2015-08-31 09:35:00,102.02,102.15,101.71,101.71,10268.0,83.3321,83.4383,83.0789,83.0789,10268.0
2015-08-31 09:40:00,101.78,102.15,101.78,102.15,25186.0,83.1361,83.4383,83.1361,83.4383,25186.0
2015-08-31 09:45:00,102.16,102.6,102.13,102.26,21381.0,83.4465,83.8059,83.422,83.5282,21381.0
2015-08-31 09:50:00,102.33,102.39,102.16,102.35,6119.0,83.5853,83.6344,83.4465,83.6017,6119.0
2015-08-31 09:55:00,102.25,102.3,102.05,102.11,6520.0,83.52,83.5608,83.3566,83.4056,6520.0
2015-08-31 10:00:00,102.05,102.05,101.85,101.89,16450.0,83.3566,83.3566,83.1933,83.2259,16450.0
2015-08-31 10:05:00,101.8,101.92,101.77,101.83,7800.0,83.1524,83.2504,83.1279,83.1769,7800.0
2015-08-31 10:10:00,101.85,101.97,101.77,101.88,21574.0,83.1933,83.2913,83.1279,83.2178,21574.0
2015-08-31 10:15:00,101.88,101.96,101.85,101.92,7900.0,83.2178,83.2831,83.1933,83.2504,7900.0
2015-08-31 10:20:00,101.89,101.96,101.86,101.95,4384.0,83.2259,83.2831,83.2014,83.275,4384.0
2015-08-31 10:25:00,101.9,102.12,101.9,102.12,31446.0,83.2341,83.4138,83.2341,83.4138,31446.0
2015-08-31 10:30:00,102.12,102.16,102.06,102.13,11805.0,83.4138,83.4465,83.3648,83.422,11805.0
2015-08-31 10:35:00,102.15,102.2,102.08,102.11,10992.0,83.4383,83.4792,83.3811,83.4056,10992.0
2015-08-31 10:40:00,102.12,102.13,101.85,101.87,20964.0,83.4138,83.422,83.1933,83.2096,20964.0
2015-08-31 10:45:00,101.88,101.88,101.73,101.74,22674.0,83.2178,83.2178,83.0953,83.1034,22674.0
2015-08-31 10:50:00,101.74,101.78,101.63,101.66,27907.0,83.1034,83.1361,83.0136,83.0381,27907.0
2015-08-31 10:55:00,101.68,101.87,101.67,101.71,15159.0,83.0544,83.2096,83.0462,83.0789,15159.0
2015-08-31 11:00:00,101.7,101.72,101.58,101.63,15671.0,83.0707,83.0871,82.9727,83.0136,15671.0
2015-08-31 11:05:00,101.62,101.66,101.5,101.57,26976.0,83.0054,83.0381,82.9074,82.9646,26976.0
2015-08-31 11:10:00,101.56,101.56,101.38,101.46,26191.0,82.9564,82.9564,82.8094,82.8747,26191.0
2015-08-31 11:15:00,101.5,101.6,101.44,101.46,19058.0,82.9074,82.9891,82.8584,82.8747,19058.0
2015-08-31 11:20:00,101.48,101.54,101.43,101.49,17451.0,82.891,82.9401,82.8502,82.8992,17451.0
2015-08-31 11:25:00,101.48,101.59,101.43,101.43,21066.0,82.891,82.9809,82.8502,82.8502,21066.0
2015-08-31 11:30:00,101.44,101.48,101.37,101.48,20383.0,82.8584,82.891,82.8012,82.891,20383.0
2015-08-31 11:35:00,101.47,101.5,101.3,101.38,26400.0,82.8829,82.9074,82.744,82.8094,26400.0
2015-08-31 11:40:00,101.4,101.65,101.4,101.64,16283.0,82.8257,83.0299,82.8257,83.0217,16283.0
2015-08-31 11:45:00,101.65,101.65,101.46,101.52,18810.0,83.0299,83.0299,82.8747,82.9237,18810.0
2015-08-31 11:50:00,101.5,101.52,101.41,101.48,16035.0,82.9074,82.9237,82.8339,82.891,16035.0
2015-08-31 11:55:00,101.49,101.49,101.34,101.48,18543.0,82.8992,82.8992,82.7767,82.891,18543.0
2015-08-31 12:00:00,101.51,101.61,101.49,101.58,19114.0,82.9156,82.9972,82.8992,82.9727,19114.0
2015-08-31 12:05:00,101.6,101.6,101.52,101.54,14827.0,82.9891,82.9891,82.9237,82.9401,14827.0
2015-08-31 12:10:00,101.52,101.64,101.49,101.61,11108.0,82.9237,83.0217,82.8992,82.9972,11108.0
2015-08-31 12:15:00,101.6,101.76,101.59,101.75,11330.0,82.9891,83.1198,82.9809,83.1116,11330.0
2015-08-31 12:20:00,101.74,101.78,101.72,101.78,11206.0,83.1034,83.1361,83.0871,83.1361,11206.0
2015-08-31 12:25:00,101.78,101.9,101.78,101.86,10804.0,83.1361,83.2341,83.1361,83.2014,10804.0
2015-08-31 12:30:00,101.86,101.93,101.82,101.82,6858.0,83.2014,83.2586,83.1688,83.1688,6858.0
2015-08-31 12:35:00,101.83,101.89,101.78,101.83,10172.0,83.1769,83.2259,83.1361,83.1769,10172.0
2015-08-31 12:40:00,101.84,101.84,101.76,101.76,7088.0,83.1851,83.1851,83.1198,83.1198,7088.0
2015-08-31 12:45:00,101.76,101.84,101.75,101.81,11768.0,83.1198,83.1851,83.1116,83.1606,11768.0
2015-08-31 12:50:00,101.83,101.85,101.78,101.8,7867.0,83.1769,83.1933,83.1361,83.1524,7867.0
2015-08-31 12:55:00,101.8,101.8,101.64,101.68,9403.0,83.1524,83.1524,83.0217,83.0544,9403.0
2015-08-31 13:00:00,101.69,101.75,101.68,101.68,6850.0,83.0626,83.1116,83.0544,83.0544,6850.0
2015-08-31 13:05:00,101.68,101.81,101.68,101.8,13396.0,83.0544,83.1606,83.0544,83.1524,13396.0
2015-08-31 13:10:00,101.81,101.85,101.76,101.82,13384.0,83.1606,83.1933,83.1198,83.1688,13384.0
2015-08-31 13:15:00,101.83,101.88,101.82,101.83,12231.0,83.1769,83.2178,83.1688,83.1769,12231.0
2015-08-31 13:20:00,101.84,101.85,101.68,101.76,6575.0,83.1851,83.1933,83.0544,83.1198,6575.0
2015-08-31 13:25:00,101.76,101.84,101.76,101.82,8050.0,83.1198,83.1851,83.1198,83.1688,8050.0
2015-08-31 13:30:00,101.82,101.84,101.68,101.71,13311.0,83.1688,83.1851,83.0544,83.0789,13311.0
2015-08-31 13:35:00,101.7,101.78,101.69,101.72,8730.0,83.0707,83.1361,83.0626,83.0871,8730.0
2015-08-31 13:40:00,101.71,101.8,101.69,101.79,40448.0,83.0789,83.1524,83.0626,83.1443,40448.0
2015-08-31 13:45:00,101.8,101.8,101.7,101.7,7344.0,83.1524,83.1524,83.0707,83.0707,7344.0
2015-08-31 13:50:00,101.69,101.77,101.68,101.77,11957.0,83.0626,83.1279,83.0544,83.1279,11957.0
2015-08-31 13:55:00,101.77,101.77,101.72,101.74,15885.0,83.1279,83.1279,83.0871,83.1034,15885.0
2015-08-31 14:00:00,101.75,101.77,101.7,101.72,14289.0,83.1116,83.1279,83.0707,83.0871,14289.0
2015-08-31 14:05:00,101.72,101.76,101.65,101.69,10533.0,83.0871,83.1198,83.0299,83.0626,10533.0
2015-08-31 14:10:00,101.7,101.7,101.62,101.64,17294.0,83.0707,83.0707,83.0054,83.0217,17294.0
2015-08-31 14:15:00,101.63,101.73,101.59,101.69,16397.0,83.0136,83.0953,82.9809,83.0626,16397.0
2015-08-31 14:20:00,101.7,101.84,101.69,101.83,8007.0,83.0707,83.1851,83.0626,83.1769,8007.0
2015-08-31 14:25:00,101.83,101.88,101.8,101.85,9838.0,83.1769,83.2178,83.1524,83.1933,9838.0
2015-08-31 14:30:00,101.85,101.94,101.82,101.9,13694.0,83.1933,83.2668,83.1688,83.2341,13694.0
2015-08-31 14:35:00,101.88,101.95,101.88,101.92,12542.0,83.2178,83.275,83.2178,83.2504,12542.0
2015-08-31 14:40:00,101.93,101.96,101.91,101.93,14362.0,83.2586,83.2831,83.2423,83.2586,14362.0
2015-08-31 14:45:00,101.91,101.91,101.86,101.89,13224.0,83.2423,83.2423,83.2014,83.2259,13224.0
2015-08-31 14:50:00,101.87,101.87,101.77,101.77,46162.0,83.2096,83.2096,83.1279,83.1279,46162.0
2015-08-31 14:55:00,101.78,101.88,101.78,101.88,14873.0,83.1361,83.2178,83.1361,83.2178,14873.0
2015-08-31 15:00:00,101.87,102.03,101.86,101.98,13177.0,83.2096,83.3403,83.2014,83.2995,13177.0
2015-08-31 15:05:00,101.97,102.2,101.96,102.2,16939.0,83.2913,83.4792,83.2831,83.4792,16939.0
2015-08-31 15:10:00,102.17,102.19,102.1,102.16,13453.0,83.4547,83.471,83.3975,83.4465,13453.0
2015-08-31 15:15:00,102.16,102.16,102.02,102.02,21370.0,83.4465,83.4465,83.3321,83.3321,21370.0
2015-08-31 15:20:00,102.01,102.07,101.92,102.07,27060.0,83.324,83.373,83.2504,83.373,27060.0
2015-08-31 15:25:00,102.07,102.09,102.03,102.04,61790.0,83.373,83.3893,83.3403,83.3485,61790.0
2015-08-31 15:30:00,102.05,102.33,102.04,102.28,44240.0,83.3566,83.5853,83.3485,83.5445,44240.0
2015-08-31 15:35:00,102.29,102.32,102.17,102.24,62319.0,83.5527,83.5772,83.4547,83.5118,62319.0
2015-08-31 15:40:00,102.25,102.4,102.24,102.38,50969.0,83.52,83.6425,83.5118,83.6262,50969.0
2015-08-31 15:45:00,102.36,102.5,102.32,102.36,80311.0,83.6098,83.7242,83.5772,83.6098,80311.0
2015-08-31 15:50:00,102.36,102.39,102.26,102.32,98024.0,83.6098,83.6344,83.5282,83.5772,98024.0
2015-08-31 15:55:00,102.32,102.37,102.15,102.18,188684.0,83.5772,83.618,83.4383,83.4628,188684.0
2015-09-01 09:30:00,100.38,100.53,99.86,100.11,69313.0,81.9925,82.1151,81.5678,81.772,69313.0
2015-09-01 09:35:00,100.09,100.61,100.08,100.51,32191.0,81.7557,82.1804,81.7475,82.0987,32191.0
2015-09-01 09:40:00,100.52,101.02,100.18,100.47,67161.0,82.1069,82.5153,81.8292,82.0661,67161.0
2015-09-01 09:45:00,100.48,100.93,100.48,100.51,51151.0,82.0742,82.4418,82.0742,82.0987,51151.0
2015-09-01 09:50:00,100.51,100.52,99.92,100.07,54217.0,82.0987,82.1069,81.6168,81.7393,54217.0
2015-09-01 09:55:00,100.09,100.21,99.91,100.17,25728.0,81.7557,81.8537,81.6086,81.821,25728.0
2015-09-01 10:00:00,100.13,100.17,99.71,99.79,30847.0,81.7883,81.821,81.4453,81.5106,30847.0
2015-09-01 10:05:00,99.8,99.93,99.59,99.84,25632.0,81.5188,81.625,81.3473,81.5515,25632.0
2015-09-01 10:10:00,99.87,100.09,99.84,100.02,28113.0,81.576,81.7557,81.5515,81.6985,28113.0
2015-09-01 10:15:00,100.03,100.3,99.99,100.0,36157.0,81.7067,81.9272,81.674,81.6821,36157.0
2015-09-01 10:20:00,99.99,100.11,99.91,100.1,31513.0,81.674,81.772,81.6086,81.7638,31513.0
2015-09-01 10:25:00,100.14,100.35,100.11,100.34,27456.0,81.7965,81.968,81.772,81.9599,27456.0
2015-09-01 10:30:00,100.36,100.36,100.09,100.19,21276.0,81.9762,81.9762,81.7557,81.8373,21276.0
2015-09-01 10:35:00,100.21,100.49,100.09,100.12,33038.0,81.8537,82.0824,81.7557,81.7802,33038.0
2015-09-01 10:40:00,100.12,100.13,99.82,99.84,46967.0,81.7802,81.7883,81.5351,81.5515,46967.0
2015-09-01 10:45:00,99.89,99.97,99.75,99.87,19870.0,81.5923,81.6576,81.4779,81.576,19870.0
2015-09-01 10:50:00,99.85,99.87,99.76,99.83,23028.0,81.5596,81.576,81.4861,81.5433,23028.0
2015-09-01 10:55:00,99.84,100.09,99.84,100.06,32698.0,81.5515,81.7557,81.5515,81.7312,32698.0
2015-09-01 11:00:00,100.12,100.17,99.97,100.01,22459.0,81.7802,81.821,81.6576,81.6903,22459.0
2015-09-01 11:05:00,100.04,100.11,99.81,100.03,78536.0,81.7148,81.772,81.527,81.7067,78536.0
2015-09-01 11:10:00,100.02,100.31,100.0,100.23,33202.0,81.6985,81.9354,81.6821,81.87,33202.0
2015-09-01 11:15:00,100.23,100.38,100.18,100.26,25804.0,81.87,81.9925,81.8292,81.8945,25804.0
2015-09-01 11:20:00,100.24,100.31,100.19,100.19,21697.0,81.8782,81.9354,81.8373,81.8373,21697.0
2015-09-01 11:25:00,100.18,100.19,100.07,100.08,12549.0,81.8292,81.8373,81.7393,81.7475,12549.0
2015-09-01 11:30:00,100.06,100.3,100.06,100.27,24488.0,81.7312,81.9272,81.7312,81.9027,24488.0
2015-09-01 11:35:00,100.27,100.38,100.16,100.29,21618.0,81.9027,81.9925,81.8128,81.919,21618.0
2015-09-01 11:40:00,100.29,100.29,100.13,100.24,15694.0,81.919,81.919,81.7883,81.8782,15694.0
2015-09-01 11:45:00,100.25,100.37,100.2,100.37,14984.0,81.8864,81.9844,81.8455,81.9844,14984.0
2015-09-01 11:50:00,100.38,100.44,100.22,100.42,19669.0,81.9925,82.0416,81.8619,82.0252,19669.0
2015-09-01 11:55:00,100.4,100.42,100.21,100.25,18847.0,82.0089,82.0252,81.8537,81.8864,18847.0
2015-09-01 12:00:00,100.23,100.34,100.06,100.13,18353.0,81.87,81.9599,81.7312,81.7883,18353.0
2015-09-01 12:05:00,100.11,100.12,100.04,100.04,11400.0,81.772,81.7802,81.7148,81.7148,11400.0
2015-09-01 12:10:00,100.07,100.14,100.02,100.09,19489.0,81.7393,81.7965,81.6985,81.7557,19489.0
2015-09-01 12:15:00,100.1,100.17,100.08,100.16,15299.0,81.7638,81.821,81.7475,81.8128,15299.0
2015-09-01 12:20:00,100.16,100.17,100.01,100.06,17850.0,81.8128,81.821,81.6903,81.7312,17850.0
2015-09-01 12:25:00,100.06,100.06,99.86,99.91,13300.0,81.7312,81.7312,81.5678,81.6086,13300.0
2015-09-01 12:30:00,99.91,99.91,99.81,99.87,19666.0,81.6086,81.6086,81.527,81.576,19666.0
2015-09-01 12:35:00,99.88,99.89,99.76,99.82,17278.0,81.5841,81.5923,81.4861,81.5351,17278.0
2015-09-01 12:40:00,99.83,99.87,99.5,99.64,24381.0,81.5433,81.576,81.2737,81.3881,24381.0
2015-09-01 12:45:00,99.64,99.67,99.56,99.6,13714.0,81.3881,81.4126,81.3227,81.3554,13714.0
2015-09-01 12:50:00,99.61,99.67,99.57,99.67,13071.0,81.3636,81.4126,81.3309,81.4126,13071.0
2015-09-01 12:55:00,99.66,99.68,99.5,99.53,15225.0,81.4044,81.4208,81.2737,81.2982,15225.0
2015-09-01 13:00:00,99.51,99.81,99.51,99.78,16449.0,81.2819,81.527,81.2819,81.5024,16449.0
2015-09-01 13:05:00,99.78,99.78,99.53,99.56,12823.0,81.5024,81.5024,81.2982,81.3227,12823.0
2015-09-01 13:10:00,99.56,99.65,99.5,99.57,26820.0,81.3227,81.3963,81.2737,81.3309,26820.0
2015-09-01 13:15:00,99.57,99.66,99.5,99.57,18990.0,81.3309,81.4044,81.2737,81.3309,18990.0
2015-09-01 13:20:00,99.55,99.6,99.51,99.56,16259.0,81.3146,81.3554,81.2819,81.3227,16259.0
2015-09-01 13:25:00,99.56,99.79,99.52,99.73,25820.0,81.3227,81.5106,81.2901,81.4616,25820.0
2015-09-01 13:30:00,99.73,99.85,99.66,99.7,30583.0,81.4616,81.5596,81.4044,81.4371,30583.0
2015-09-01 13:35:00,99.71,99.8,99.61,99.67,21844.0,81.4453,81.5188,81.3636,81.4126,21844.0
2015-09-01 13:40:00,99.68,99.8,99.62,99.8,17789.0,81.4208,81.5188,81.3718,81.5188,17789.0
2015-09-01 13:45:00,99.83,99.85,99.75,99.79,19028.0,81.5433,81.5596,81.4779,81.5106,19028.0
2015-09-01 13:50:00,99.81,99.91,99.78,99.91,14684.0,81.527,81.6086,81.5024,81.6086,14684.0
2015-09-01 13:55:00,99.91,99.99,99.86,99.99,14292.0,81.6086,81.674,81.5678,81.674,14292.0
2015-09-01 14:00:00,100.0,100.0,99.77,99.84,22307.0,81.6821,81.6821,81.4943,81.5515,22307.0
2015-09-01 14:05:00,99.86,99.91,99.82,99.86,19261.0,81.5678,81.6086,81.5351,81.5678,19261.0
2015-09-01 14:10:00,99.85,99.88,99.74,99.8,18298.0,81.5596,81.5841,81.4698,81.5188,18298.0
2015-09-01 14:15:00,99.78,99.79,99.68,99.68,16454.0,81.5024,81.5106,81.4208,81.4208,16454.0
2015-09-01 14:20:00,99.69,99.8,99.64,99.79,18731.0,81.4289,81.5188,81.3881,81.5106,18731.0
2015-09-01 14:25:00,99.8,99.88,99.8,99.8,20833.0,81.5188,81.5841,81.5188,81.5188,20833.0
2015-09-01 14:30:00,99.79,100.03,99.77,100.01,13873.0,81.5106,81.7067,81.4943,81.6903,13873.0
2015-09-01 14:35:00,99.97,100.23,99.94,100.19,21687.0,81.6576,81.87,81.6331,81.8373,21687.0
2015-09-01 14:40:00,100.24,100.24,100.04,100.04,18565.0,81.8782,81.8782,81.7148,81.7148,18565.0
2015-09-01 14:45:00,100.03,100.13,99.99,100.01,25511.0,81.7067,81.7883,81.674,81.6903,25511.0
2015-09-01 14:50:00,100.0,100.12,99.88,99.91,41337.0,81.6821,81.7802,81.5841,81.6086,41337.0
2015-09-01 14:55:00,99.92,99.99,99.88,99.9,26924.0,81.6168,81.674,81.5841,81.6005,26924.0
2015-09-01 15:00:00,99.92,99.98,99.78,99.89,30168.0,81.6168,81.6658,81.5024,81.5923,30168.0
2015-09-01 15:05:00,99.87,99.99,99.76,99.93,34756.0,81.576,81.674,81.4861,81.625,34756.0
2015-09-01 15:10:00,99.94,100.1,99.84,100.05,29486.0,81.6331,81.7638,81.5515,81.723,29486.0
2015-09-01 15:15:00,100.05,100.13,99.96,99.97,31659.0,81.723,81.7883,81.6495,81.6576,31659.0
2015-09-01 15:20:00,99.98,100.13,99.92,100.04,41420.0,81.6658,81.7883,81.6168,81.7148,41420.0
2015-09-01 15:25:00,100.05,100.09,99.75,99.78,50985.0,81.723,81.7557,81.4779,81.5024,50985.0
2015-09-01 15:30:00,99.79,99.82,99.69,99.72,43460.0,81.5106,81.5351,81.4289,81.4534,43460.0
2015-09-01 15:35:00,99.71,99.72,99.5,99.56,56240.0,81.4453,81.4534,81.2737,81.3227,56240.0
2015-09-01 15:40:00,99.56,99.59,99.22,99.42,76985.0,81.3227,81.3473,81.045,81.2084,76985.0
2015-09-01 15:45:00,99.4,99.56,99.29,99.52,98256.0,81.1921,81.3227,81.1022,81.2901,98256.0
2015-09-01 15:50:00,99.51,99.69,99.4,99.54,97071.0,81.2819,81.4289,81.1921,81.3064,97071.0
2015-09-01 15:55:00,99.53,99.93,99.45,99.7,174192.0,81.2982,81.625,81.2329,81.4371,174192.0
2015-09-02 09:30:00,100.68,101.12,100.39,100.63,26906.0,82.2376,82.597,82.0007,82.1967,26906.0
2015-09-02 09:35:00,100.64,100.85,100.44,100.64,85853.0,82.2049,82.3764,82.0416,82.2049,85853.0
2015-09-02 09:40:00,100.65,100.79,100.48,100.63,35511.0,82.2131,82.3274,82.0742,82.1967,35511.0
2015-09-02 09:45:00,100.64,100.64,100.23,100.31,18274.0,82.2049,82.2049,81.87,81.9354,18274.0
2015-09-02 09:50:00,100.29,100.42,100.17,100.34,17329.0,81.919,82.0252,81.821,81.9599,17329.0
2015-09-02 09:55:00,100.3,100.31,99.89,100.01,25110.0,81.9272,81.9354,81.5923,81.6903,25110.0
2015-09-02 10:00:00,99.95,100.04,99.88,99.91,29017.0,81.6413,81.7148,81.5841,81.6086,29017.0
2015-09-02 10:05:00,99.89,100.1,99.87,100.05,50842.0,81.5923,81.7638,81.576,81.723,50842.0
2015-09-02 10:10:00,100.05,100.1,99.88,99.98,26993.0,81.723,81.7638,81.5841,81.6658,26993.0
2015-09-02 10:15:00,99.96,100.02,99.8,99.81,40951.0,81.6495,81.6985,81.5188,81.527,40951.0
2015-09-02 10:20:00,99.82,100.02,99.77,99.91,30975.0,81.5351,81.6985,81.4943,81.6086,30975.0
2015-09-02 10:25:00,99.91,100.0,99.78,99.81,27019.0,81.6086,81.6821,81.5024,81.527,27019.0
2015-09-02 10:30:00,99.79,99.9,99.71,99.89,22272.0,81.5106,81.6005,81.4453,81.5923,22272.0
2015-09-02 10:35:00,99.87,99.94,99.82,99.83,10224.0,81.576,81.6331,81.5351,81.5433,10224.0
2015-09-02 10:40:00,99.84,99.92,99.79,99.79,24651.0,81.5515,81.6168,81.5106,81.5106,24651.0
2015-09-02 10:45:00,99.79,99.86,99.75,99.82,33747.0,81.5106,81.5678,81.4779,81.5351,33747.0
2015-09-02 10:50:00,99.8,99.88,99.79,99.81,7454.0,81.5188,81.5841,81.5106,81.527,7454.0
2015-09-02 10:55:00,99.78,99.89,99.78,99.81,12174.0,81.5024,81.5923,81.5024,81.527,12174.0
2015-09-02 11:00:00,99.81,99.88,99.74,99.74,22128.0,81.527,81.5841,81.4698,81.4698,22128.0
2015-09-02 11:05:00,99.74,99.82,99.71,99.76,23189.0,81.4698,81.5351,81.4453,81.4861,23189.0
2015-09-02 11:10:00,99.74,99.79,99.69,99.72,17218.0,81.4698,81.5106,81.4289,81.4534,17218.0
2015-09-02 11:15:00,99.67,99.8,99.55,99.75,27569.0,81.4126,81.5188,81.3146,81.4779,27569.0
2015-09-02 11:20:00,99.76,99.85,99.69,99.82,14756.0,81.4861,81.5596,81.4289,81.5351,14756.0
2015-09-02 11:25:00,99.82,99.86,99.75,99.81,15648.0,81.5351,81.5678,81.4779,81.527,15648.0
2015-09-02 11:30:00,99.83,99.92,99.83,99.84,10877.0,81.5433,81.6168,81.5433,81.5515,10877.0
2015-09-02 11:35:00,99.82,99.82,99.69,99.75,28020.0,81.5351,81.5351,81.4289,81.4779,28020.0
2015-09-02 11:40:00,99.75,99.85,99.72,99.83,13857.0,81.4779,81.5596,81.4534,81.5433,13857.0
2015-09-02 11:45:00,99.82,99.85,99.69,99.69,14263.0,81.5351,81.5596,81.4289,81.4289,14263.0
2015-09-02 11:50:00,99.68,99.69,99.54,99.56,17497.0,81.4208,81.4289,81.3064,81.3227,17497.0
2015-09-02 11:55:00,99.57,99.59,99.52,99.58,27177.0,81.3309,81.3473,81.2901,81.3391,27177.0
2015-09-02 12:00:00,99.57,99.64,99.52,99.57,16544.0,81.3309,81.3881,81.2901,81.3309,16544.0
2015-09-02 12:05:00,99.56,99.6,99.5,99.52,19534.0,81.3227,81.3554,81.2737,81.2901,19534.0
2015-09-02 12:10:00,99.53,99.6,99.52,99.6,13595.0,81.2982,81.3554,81.2901,81.3554,13595.0
2015-09-02 12:15:00,99.6,99.62,99.5,99.51,18810.0,81.3554,81.3718,81.2737,81.2819,18810.0
2015-09-02 12:20:00,99.52,99.65,99.49,99.64,15868.0,81.2901,81.3963,81.2656,81.3881,15868.0
2015-09-02 12:25:00,99.64,99.75,99.61,99.7,19815.0,81.3881,81.4779,81.3636,81.4371,19815.0
2015-09-02 12:30:00,99.69,99.87,99.69,99.82,7205.0,81.4289,81.576,81.4289,81.5351,7205.0
2015-09-02 12:35:00,99.82,99.86,99.79,99.8,12123.0,81.5351,81.5678,81.5106,81.5188,12123.0
2015-09-02 12:40:00,99.81,99.92,99.76,99.9,14687.0,81.527,81.6168,81.4861,81.6005,14687.0
2015-09-02 12:45:00,99.91,100.08,99.86,100.0,23954.0,81.6086,81.7475,81.5678,81.6821,23954.0
2015-09-02 12:50:00,100.0,100.03,99.92,99.92,12497.0,81.6821,81.7067,81.6168,81.6168,12497.0
2015-09-02 12:55:00,99.96,100.14,99.96,100.14,6500.0,81.6495,81.7965,81.6495,81.7965,6500.0
2015-09-02 13:00:00,100.12,100.17,100.03,100.04,9132.0,81.7802,81.821,81.7067,81.7148,9132.0
2015-09-02 13:05:00,100.06,100.14,100.03,100.11,10733.0,81.7312,81.7965,81.7067,81.772,10733.0
2015-09-02 13:10:00,100.12,100.24,100.12,100.24,11451.0,81.7802,81.8782,81.7802,81.8782,11451.0
2015-09-02 13:15:00,100.23,100.24,100.1,100.12,17454.0,81.87,81.8782,81.7638,81.7802,17454.0
2015-09-02 13:20:00,100.1,100.28,100.09,100.15,43741.0,81.7638,81.9109,81.7557,81.8047,43741.0
2015-09-02 13:25:00,100.13,100.19,100.06,100.12,13582.0,81.7883,81.8373,81.7312,81.7802,13582.0
2015-09-02 13:30:00,100.13,100.13,99.99,100.02,16405.0,81.7883,81.7883,81.674,81.6985,16405.0
2015-09-02 13:35:00,100.02,100.02,99.89,99.95,10310.0,81.6985,81.6985,81.5923,81.6413,10310.0
2015-09-02 13:40:00,99.96,100.06,99.94,100.02,10844.0,81.6495,81.7312,81.6331,81.6985,10844.0
2015-09-02 13:45:00,100.03,100.11,100.02,100.02,10300.0,81.7067,81.772,81.6985,81.6985,10300.0
2015-09-02 13:50:00,100.0,100.06,99.85,100.06,8115.0,81.6821,81.7312,81.5596,81.7312,8115.0
2015-09-02 13:55:00,100.06,100.09,100.01,100.04,11000.0,81.7312,81.7557,81.6903,81.7148,11000.0
2015-09-02 14:00:00,100.05,100.15,99.93,100.01,13261.0,81.723,81.8047,81.625,81.6903,13261.0
2015-09-02 14:05:00,100.0,100.1,99.98,100.02,11145.0,81.6821,81.7638,81.6658,81.6985,11145.0
2015-09-02 14:10:00,100.03,100.25,100.03,100.13,15641.0,81.7067,81.8864,81.7067,81.7883,15641.0
2015-09-02 14:15:00,100.15,100.21,100.06,100.09,18148.0,81.8047,81.8537,81.7312,81.7557,18148.0
2015-09-02 14:20:00,100.09,100.12,100.05,100.11,9808.0,81.7557,81.7802,81.723,81.772,9808.0
2015-09-02 14:25:00,100.12,100.16,100.02,100.1,14872.0,81.7802,81.8128,81.6985,81.7638,14872.0
2015-09-02 14:30:00,100.1,100.11,99.96,100.08,17001.0,81.7638,81.772,81.6495,81.7475,17001.0
2015-09-02 14:35:00,100.09,100.11,99.83,99.86,19270.0,81.7557,81.772,81.5433,81.5678,19270.0
2015-09-02 14:40:00,99.87,99.9,99.67,99.7,21080.0,81.576,81.6005,81.4126,81.4371,21080.0
2015-09-02 14:45:00,99.71,99.75,99.65,99.69,15904.0,81.4453,81.4779,81.3963,81.4289,15904.0
2015-09-02 14:50:00,99.7,99.87,99.7,99.83,13530.0,81.4371,81.576,81.4371,81.5433,13530.0
2015-09-02 14:55:00,99.83,99.85,99.74,99.85,16534.0,81.5433,81.5596,81.4698,81.5596,16534.0
2015-09-02 15:00:00,99.85,100.03,99.82,99.98,18100.0,81.5596,81.7067,81.5351,81.6658,18100.0
2015-09-02 15:05:00,99.97,100.01,99.89,99.89,14865.0,81.6576,81.6903,81.5923,81.5923,14865.0
2015-09-02 15:10:00,99.9,99.95,99.72,99.73,20252.0,81.6005,81.6413,81.4534,81.4616,20252.0
2015-09-02 15:15:00,99.74,99.8,99.64,99.76,30750.0,81.4698,81.5188,81.3881,81.4861,30750.0
2015-09-02 15:20:00,99.76,99.86,99.74,99.82,50046.0,81.4861,81.5678,81.4698,81.5351,50046.0
2015-09-02 15:25:00,99.82,100.05,99.81,100.04,25820.0,81.5351,81.723,81.527,81.7148,25820.0
2015-09-02 15:30:00,100.05,100.05,99.93,99.95,31304.0,81.723,81.723,81.625,81.6413,31304.0
2015-09-02 15:35:00,99.96,100.17,99.95,100.09,27911.0,81.6495,81.821,81.6413,81.7557,27911.0
2015-09-02 15:40:00,100.09,100.14,100.05,100.13,28353.0,81.7557,81.7965,81.723,81.7883,28353.0
2015-09-02 15:45:00,100.14,100.31,100.11,100.18,48640.0,81.7965,81.9354,81.772,81.8292,48640.0
2015-09-02 15:50:00,100.18,100.39,100.18,100.31,66945.0,81.8292,82.0007,81.8292,81.9354,66945.0
2015-09-02 15:55:00,100.31,100.64,100.31,100.63,123264.0,81.9354,82.2049,81.9354,82.1967,123264.0
2015-09-03 09:30:00,101.07,101.58,100.99,101.41,56985.0,82.5561,82.9727,82.4908,82.8339,56985.0
2015-09-03 09:35:00,101.51,101.86,101.42,101.76,39262.0,82.9156,83.2014,82.842,83.1198,39262.0
2015-09-03 09:40:00,101.79,101.87,101.61,101.69,12506.0,83.1443,83.2096,82.9972,83.0626,12506.0
2015-09-03 09:45:00,101.67,101.69,101.44,101.44,74299.0,83.0462,83.0626,82.8584,82.8584,74299.0
2015-09-03 09:50:00,101.45,101.51,101.23,101.23,12679.0,82.8665,82.9156,82.6868,82.6868,12679.0
2015-09-03 09:55:00,101.18,101.32,101.14,101.18,10219.0,82.646,82.7604,82.6133,82.646,10219.0
2015-09-03 10:00:00,101.23,101.31,101.14,101.18,12452.0,82.6868,82.7522,82.6133,82.646,12452.0
2015-09-03 10:05:00,101.22,101.39,101.21,101.21,16883.0,82.6787,82.8175,82.6705,82.6705,16883.0
2015-09-03 10:10:00,101.23,101.27,101.1,101.22,13436.0,82.6868,82.7195,82.5807,82.6787,13436.0
2015-09-03 10:15:00,101.25,101.32,101.11,101.27,16233.0,82.7032,82.7604,82.5888,82.7195,16233.0
2015-09-03 10:20:00,101.3,101.37,101.24,101.33,16766.0,82.744,82.8012,82.695,82.7685,16766.0
2015-09-03 10:25:00,101.34,101.41,101.3,101.32,13199.0,82.7767,82.8339,82.744,82.7604,13199.0
2015-09-03 10:30:00,101.32,101.33,101.18,101.18,17926.0,82.7604,82.7685,82.646,82.646,17926.0
2015-09-03 10:35:00,101.17,101.28,101.15,101.16,10891.0,82.6378,82.7277,82.6215,82.6297,10891.0
2015-09-03 10:40:00,101.17,101.28,101.17,101.27,14569.0,82.6378,82.7277,82.6378,82.7195,14569.0
2015-09-03 10:45:00,101.27,101.37,101.22,101.37,15890.0,82.7195,82.8012,82.6787,82.8012,15890.0
2015-09-03 10:50:00,101.37,101.72,101.36,101.66,19686.0,82.8012,83.0871,82.793,83.0381,19686.0
2015-09-03 10:55:00,101.66,101.82,101.62,101.78,17641.0,83.0381,83.1688,83.0054,83.1361,17641.0
2015-09-03 11:00:00,101.76,101.9,101.72,101.9,63939.0,83.1198,83.2341,83.0871,83.2341,63939.0
2015-09-03 11:05:00,101.89,101.94,101.81,101.93,33942.0,83.2259,83.2668,83.1606,83.2586,33942.0
2015-09-03 11:10:00,101.92,101.97,101.81,101.85,13891.0,83.2504,83.2913,83.1606,83.1933,13891.0
2015-09-03 11:15:00,101.86,101.88,101.67,101.77,10717.0,83.2014,83.2178,83.0462,83.1279,10717.0
2015-09-03 11:20:00,101.79,101.81,101.63,101.63,15080.0,83.1443,83.1606,83.0136,83.0136,15080.0
2015-09-03 11:25:00,101.61,101.72,101.61,101.7,9770.0,82.9972,83.0871,82.9972,83.0707,9770.0
2015-09-03 11:30:00,101.69,101.71,101.53,101.54,18583.0,83.0626,83.0789,82.9319,82.9401,18583.0
2015-09-03 11:35:00,101.58,101.66,101.53,101.53,16351.0,82.9727,83.0381,82.9319,82.9319,16351.0
2015-09-03 11:40:00,101.53,101.61,101.52,101.59,26448.0,82.9319,82.9972,82.9237,82.9809,26448.0
2015-09-03 11:45:00,101.56,101.63,101.54,101.56,9299.0,82.9564,83.0136,82.9401,82.9564,9299.0
2015-09-03 11:50:00,101.56,101.62,101.51,101.6,11573.0,82.9564,83.0054,82.9156,82.9891,11573.0
2015-09-03 11:55:00,101.59,101.75,101.58,101.74,12747.0,82.9809,83.1116,82.9727,83.1034,12747.0
2015-09-03 12:00:00,101.71,101.8,101.71,101.74,10188.0,83.0789,83.1524,83.0789,83.1034,10188.0
2015-09-03 12:05:00,101.74,101.84,101.74,101.76,17953.0,83.1034,83.1851,83.1034,83.1198,17953.0
2015-09-03 12:10:00,101.78,101.78,101.62,101.63,6964.0,83.1361,83.1361,83.0054,83.0136,6964.0
2015-09-03 12:15:00,101.65,101.74,101.64,101.74,5504.0,83.0299,83.1034,83.0217,83.1034,5504.0
2015-09-03 12:20:00,101.74,101.8,101.72,101.8,7426.0,83.1034,83.1524,83.0871,83.1524,7426.0
2015-09-03 12:25:00,101.81,101.82,101.73,101.78,5835.0,83.1606,83.1688,83.0953,83.1361,5835.0
2015-09-03 12:30:00,101.79,101.81,101.72,101.75,22791.0,83.1443,83.1606,83.0871,83.1116,22791.0
2015-09-03 12:35:00,101.74,101.78,101.69,101.69,20917.0,83.1034,83.1361,83.0626,83.0626,20917.0
2015-09-03 12:40:00,101.69,101.71,101.59,101.7,14475.0,83.0626,83.0789,82.9809,83.0707,14475.0
2015-09-03 12:45:00,101.71,101.75,101.67,101.71,18133.0,83.0789,83.1116,83.0462,83.0789,18133.0
2015-09-03 12:50:00,101.71,101.75,101.6,101.69,14311.0,83.0789,83.1116,82.9891,83.0626,14311.0
2015-09-03 12:55:00,101.66,101.72,101.64,101.7,8500.0,83.0381,83.0871,83.0217,83.0707,8500.0
2015-09-03 13:00:00,101.71,101.75,101.64,101.74,24397.0,83.0789,83.1116,83.0217,83.1034,24397.0
2015-09-03 13:05:00,101.72,101.72,101.47,101.54,23158.0,83.0871,83.0871,82.8829,82.9401,23158.0
2015-09-03 13:10:00,101.52,101.62,101.48,101.6,13611.0,82.9237,83.0054,82.891,82.9891,13611.0
2015-09-03 13:15:00,101.61,101.66,101.56,101.66,8539.0,82.9972,83.0381,82.9564,83.0381,8539.0
2015-09-03 13:20:00,101.69,101.73,101.65,101.73,11026.0,83.0626,83.0953,83.0299,83.0953,11026.0
2015-09-03 13:25:00,101.74,101.84,101.72,101.79,8344.0,83.1034,83.1851,83.0871,83.1443,8344.0
2015-09-03 13:30:00,101.78,101.79,101.66,101.73,16293.0,83.1361,83.1443,83.0381,83.0953,16293.0
2015-09-03 13:35:00,101.73,101.76,101.66,101.72,17109.0,83.0953,83.1198,83.0381,83.0871,17109.0
2015-09-03 13:40:00,101.72,101.76,101.63,101.63,38271.0,83.0871,83.1198,83.0136,83.0136,38271.0
2015-09-03 13:45:00,101.64,101.76,101.64,101.74,7534.0,83.0217,83.1198,83.0217,83.1034,7534.0
2015-09-03 13:50:00,101.73,101.73,101.51,101.59,22024.0,83.0953,83.0953,82.9156,82.9809,22024.0
2015-09-03 13:55:00,101.59,101.61,101.44,101.45,28978.0,82.9809,82.9972,82.8584,82.8665,28978.0
2015-09-03 14:00:00,101.44,101.61,101.43,101.57,39483.0,82.8584,82.9972,82.8502,82.9646,39483.0
2015-09-03 14:05:00,101.55,101.61,101.47,101.48,27295.0,82.9482,82.9972,82.8829,82.891,27295.0
2015-09-03 14:10:00,101.46,101.53,101.42,101.52,22614.0,82.8747,82.9319,82.842,82.9237,22614.0
2015-09-03 14:15:00,101.52,101.58,101.48,101.56,17773.0,82.9237,82.9727,82.891,82.9564,17773.0
2015-09-03 14:20:00,101.55,101.56,101.47,101.54,28810.0,82.9482,82.9564,82.8829,82.9401,28810.0
2015-09-03 14:25:00,101.56,101.67,101.53,101.67,11014.0,82.9564,83.0462,82.9319,83.0462,11014.0
2015-09-03 14:30:00,101.69,101.71,101.64,101.7,21899.0,83.0626,83.0789,83.0217,83.0707,21899.0
2015-09-03 14:35:00,101.68,101.8,101.65,101.79,20581.0,83.0544,83.1524,83.0299,83.1443,20581.0
2015-09-03 14:40:00,101.8,101.83,101.69,101.82,11070.0,83.1524,83.1769,83.0626,83.1688,11070.0
2015-09-03 14:45:00,101.8,101.8,101.69,101.73,9622.0,83.1524,83.1524,83.0626,83.0953,9622.0
2015-09-03 14:50:00,101.71,101.73,101.65,101.7,19652.0,83.0789,83.0953,83.0299,83.0707,19652.0
2015-09-03 14:55:00,101.69,101.71,101.55,101.62,26912.0,83.0626,83.0789,82.9482,83.0054,26912.0
2015-09-03 15:00:00,101.64,101.73,101.62,101.69,22836.0,83.0217,83.0953,83.0054,83.0626,22836.0
2015-09-03 15:05:00,101.69,101.74,101.44,101.45,40421.0,83.0626,83.1034,82.8584,82.8665,40421.0
2015-09-03 15:10:00,101.47,101.71,101.47,101.71,29983.0,82.8829,83.0789,82.8829,83.0789,29983.0
2015-09-03 15:15:00,101.71,101.73,101.61,101.63,23434.0,83.0789,83.0953,82.9972,83.0136,23434.0
2015-09-03 15:20:00,101.63,101.68,101.55,101.56,24438.0,83.0136,83.0544,82.9482,82.9564,24438.0
2015-09-03 15:25:00,101.56,101.57,101.43,101.53,44990.0,82.9564,82.9646,82.8502,82.9319,44990.0
2015-09-03 15:30:00,101.52,101.54,101.38,101.5,55518.0,82.9237,82.9401,82.8094,82.9074,55518.0
2015-09-03 15:35:00,101.49,101.55,101.27,101.42,54125.0,82.8992,82.9482,82.7195,82.842,54125.0
2015-09-03 15:40:00,101.41,101.62,101.32,101.55,35062.0,82.8339,83.0054,82.7604,82.9482,35062.0
2015-09-03 15:45:00,101.56,101.87,101.56,101.72,37161.0,82.9564,83.2096,82.9564,83.0871,37161.0
2015-09-03 15:50:00,101.72,101.8,101.61,101.68,47833.0,83.0871,83.1524,82.9972,83.0544,47833.0
2015-09-03 15:55:00,101.69,101.88,101.64,101.65,69893.0,83.0626,83.2178,83.0217,83.0299,69893.0
2015-09-04 09:30:00,100.4,100.73,100.0,100.23,38893.0,82.0089,82.2784,81.6821,81.87,38893.0
2015-09-04 09:35:00,100.31,100.65,100.25,100.49,27874.0,81.9354,82.2131,81.8864,82.0824,27874.0
2015-09-04 09:40:00,100.52,100.7,100.47,100.55,17603.0,82.1069,82.2539,82.0661,82.1314,17603.0
2015-09-04 09:45:00,100.58,100.7,100.37,100.57,45712.0,82.1559,82.2539,81.9844,82.1477,45712.0
2015-09-04 09:50:00,100.57,100.57,100.19,100.19,42341.0,82.1477,82.1477,81.8373,81.8373,42341.0
2015-09-04 09:55:00,100.29,100.37,100.19,100.26,13909.0,81.919,81.9844,81.8373,81.8945,13909.0
2015-09-04 10:00:00,100.27,100.41,100.12,100.35,10093.0,81.9027,82.017,81.7802,81.968,10093.0
2015-09-04 10:05:00,100.33,100.33,100.15,100.22,8508.0,81.9517,81.9517,81.8047,81.8619,8508.0
2015-09-04 10:10:00,100.22,100.35,100.12,100.17,63183.0,81.8619,81.968,81.7802,81.821,63183.0
2015-09-04 10:15:00,100.22,100.27,100.11,100.15,17600.0,81.8619,81.9027,81.772,81.8047,17600.0
2015-09-04 10:20:00,100.14,100.29,100.13,100.27,28385.0,81.7965,81.919,81.7883,81.9027,28385.0
2015-09-04 10:25:00,100.26,100.4,100.26,100.4,14391.0,81.8945,82.0089,81.8945,82.0089,14391.0
2015-09-04 10:30:00,100.37,100.48,100.29,100.32,11479.0,81.9844,82.0742,81.919,81.9435,11479.0
2015-09-04 10:35:00,100.32,100.38,100.26,100.33,15101.0,81.9435,81.9925,81.8945,81.9517,15101.0
2015-09-04 10:40:00,100.31,100.36,100.23,100.29,17614.0,81.9354,81.9762,81.87,81.919,17614.0
2015-09-04 10:45:00,100.27,100.29,100.2,100.2,30381.0,81.9027,81.919,81.8455,81.8455,30381.0
2015-09-04 10:50:00,100.2,100.33,100.15,100.3,16174.0,81.8455,81.9517,81.8047,81.9272,16174.0
2015-09-04 10:55:00,100.28,100.28,100.09,100.2,16352.0,81.9109,81.9109,81.7557,81.8455,16352.0
2015-09-04 11:00:00,100.23,100.35,100.23,100.28,20811.0,81.87,81.968,81.87,81.9109,20811.0
2015-09-04 11:05:00,100.29,100.35,100.26,100.29,18000.0,81.919,81.968,81.8945,81.919,18000.0
2015-09-04 11:10:00,100.29,100.37,100.23,100.36,25982.0,81.919,81.9844,81.87,81.9762,25982.0
2015-09-04 11:15:00,100.36,100.4,100.3,100.3,16778.0,81.9762,82.0089,81.9272,81.9272,16778.0
2015-09-04 11:20:00,100.29,100.31,100.19,100.29,13004.0,81.919,81.9354,81.8373,81.919,13004.0
2015-09-04 11:25:00,100.3,100.32,100.16,100.18,15427.0,81.9272,81.9435,81.8128,81.8292,15427.0
2015-09-04 11:30:00,100.16,100.18,100.06,100.11,22850.0,81.8128,81.8292,81.7312,81.772,22850.0
2015-09-04 11:35:00,100.11,100.16,100.08,100.08,16165.0,81.772,81.8128,81.7475,81.7475,16165.0
2015-09-04 11:40:00,100.08,100.12,100.04,100.12,14123.0,81.7475,81.7802,81.7148,81.7802,14123.0
2015-09-04 11:45:00,100.09,100.22,100.06,100.21,15499.0,81.7557,81.8619,81.7312,81.8537,15499.0
2015-09-04 11:50:00,100.21,100.3,100.19,100.21,21801.0,81.8537,81.9272,81.8373,81.8537,21801.0
2015-09-04 11:55:00,100.21,100.28,100.17,100.22,19266.0,81.8537,81.9109,81.821,81.8619,19266.0
2015-09-04 12:00:00,100.23,100.25,100.15,100.2,18381.0,81.87,81.8864,81.8047,81.8455,18381.0
2015-09-04 12:05:00,100.2,100.22,100.14,100.2,17658.0,81.8455,81.8619,81.7965,81.8455,17658.0
2015-09-04 12:10:00,100.19,100.24,100.08,100.12,19440.0,81.8373,81.8782,81.7475,81.7802,19440.0
2015-09-04 12:15:00,100.12,100.23,100.09,100.15,12212.0,81.7802,81.87,81.7557,81.8047,12212.0
2015-09-04 12:20:00,100.13,100.15,100.05,100.05,11890.0,81.7883,81.8047,81.723,81.723,11890.0
2015-09-04 12:25:00,100.04,100.08,99.94,99.95,20232.0,81.7148,81.7475,81.6331,81.6413,20232.0
2015-09-04 12:30:00,99.93,100.1,99.89,100.08,16128.0,81.625,81.7638,81.5923,81.7475,16128.0
2015-09-04 12:35:00,100.08,100.11,100.06,100.08,19376.0,81.7475,81.772,81.7312,81.7475,19376.0
2015-09-04 12:40:00,100.09,100.09,99.91,99.95,26390.0,81.7557,81.7557,81.6086,81.6413,26390.0
2015-09-04 12:45:00,99.95,99.98,99.9,99.95,20790.0,81.6413,81.6658,81.6005,81.6413,20790.0
2015-09-04 12:50:00,99.95,100.11,99.92,100.08,21041.0,81.6413,81.772,81.6168,81.7475,21041.0
2015-09-04 12:55:00,100.08,100.09,99.98,99.98,17851.0,81.7475,81.7557,81.6658,81.6658,17851.0
2015-09-04 13:00:00,99.99,100.01,99.89,99.89,14904.0,81.674,81.6903,81.5923,81.5923,14904.0
2015-09-04 13:05:00,99.89,100.0,99.88,99.91,18305.0,81.5923,81.6821,81.5841,81.6086,18305.0
2015-09-04 13:10:00,99.93,100.01,99.89,99.91,19195.0,81.625,81.6903,81.5923,81.6086,19195.0
2015-09-04 13:15:00,99.91,99.96,99.85,99.87,30728.0,81.6086,81.6495,81.5596,81.576,30728.0
2015-09-04 13:20:00,99.86,99.86,99.72,99.75,20059.0,81.5678,81.5678,81.4534,81.4779,20059.0
2015-09-04 13:25:00,99.75,99.8,99.73,99.76,18545.0,81.4779,81.5188,81.4616,81.4861,18545.0
2015-09-04 13:30:00,99.74,99.79,99.65,99.77,13451.0,81.4698,81.5106,81.3963,81.4943,13451.0
2015-09-04 13:35:00,99.78,99.84,99.73,99.81,12633.0,81.5024,81.5515,81.4616,81.527,12633.0
2015-09-04 13:40:00,99.8,99.84,99.74,99.76,9105.0,81.5188,81.5515,81.4698,81.4861,9105.0
2015-09-04 13:45:00,99.76,99.81,99.75,99.76,10875.0,81.4861,81.527,81.4779,81.4861,10875.0
2015-09-04 13:50:00,99.77,99.87,99.77,99.81,12800.0,81.4943,81.576,81.4943,81.527,12800.0
2015-09-04 13:55:00,99.78,99.82,99.73,99.77,10185.0,81.5024,81.5351,81.4616,81.4943,10185.0
2015-09-04 14:00:00,99.77,99.8,99.65,99.69,24922.0,81.4943,81.5188,81.3963,81.4289,24922.0
2015-09-04 14:05:00,99.7,99.7,99.6,99.62,20617.0,81.4371,81.4371,81.3554,81.3718,20617.0
2015-09-04 14:10:00,99.61,99.7,99.6,99.68,15122.0,81.3636,81.4371,81.3554,81.4208,15122.0
2015-09-04 14:15:00,99.67,99.69,99.59,99.64,19217.0,81.4126,81.4289,81.3473,81.3881,19217.0
2015-09-04 14:20:00,99.64,99.67,99.56,99.56,18553.0,81.3881,81.4126,81.3227,81.3227,18553.0
2015-09-04 14:25:00,99.57,99.71,99.55,99.69,20942.0,81.3309,81.4453,81.3146,81.4289,20942.0
2015-09-04 14:30:00,99.7,99.71,99.62,99.62,49782.0,81.4371,81.4453,81.3718,81.3718,49782.0
2015-09-04 14:35:00,99.61,99.73,99.6,99.67,41424.0,81.3636,81.4616,81.3554,81.4126,41424.0
2015-09-04 14:40:00,99.67,99.81,99.67,99.8,13897.0,81.4126,81.527,81.4126,81.5188,13897.0
2015-09-04 14:45:00,99.81,99.94,99.8,99.91,23873.0,81.527,81.6331,81.5188,81.6086,23873.0
2015-09-04 14:50:00,99.91,99.95,99.83,99.89,28957.0,81.6086,81.6413,81.5433,81.5923,28957.0
2015-09-04 14:55:00,99.9,99.99,99.85,99.99,26391.0,81.6005,81.674,81.5596,81.674,26391.0
2015-09-04 15:00:00,100.0,100.06,99.91,99.97,38573.0,81.6821,81.7312,81.6086,81.6576,38573.0
2015-09-04 15:05:00,99.98,100.18,99.98,100.09,40451.0,81.6658,81.8292,81.6658,81.7557,40451.0
2015-09-04 15:10:00,100.09,100.1,99.94,100.01,30954.0,81.7557,81.7638,81.6331,81.6903,30954.0
2015-09-04 15:15:00,100.02,100.09,99.95,100.06,21736.0,81.6985,81.7557,81.6413,81.7312,21736.0
2015-09-04 15:20:00,100.06,100.09,99.98,100.03,24567.0,81.7312,81.7557,81.6658,81.7067,24567.0
2015-09-04 15:25:00,100.04,100.14,100.0,100.14,32094.0,81.7148,81.7965,81.6821,81.7965,32094.0
2015-09-04 15:30:00,100.14,100.38,100.1,100.32,41255.0,81.7965,81.9925,81.7638,81.9435,41255.0
2015-09-04 15:35:00,100.31,100.46,100.28,100.28,35878.0,81.9354,82.0579,81.9109,81.9109,35878.0
2015-09-04 15:40:00,100.26,100.41,100.26,100.34,75672.0,81.8945,82.017,81.8945,81.9599,75672.0
2015-09-04 15:45:00,100.36,100.62,100.36,100.59,55708.0,81.9762,82.1886,81.9762,82.1641,55708.0
2015-09-04 15:50:00,100.59,100.61,100.33,100.45,75494.0,82.1641,82.1804,81.9517,82.0497,75494.0
2015-09-04 15:55:00,100.44,100.52,100.12,100.14,107250.0,82.0416,82.1069,81.7802,81.7965,107250.0
2015-09-08 09:30:00,101.47,102.0,101.29,101.42,60805.0,82.8829,83.3158,82.7358,82.842,60805.0
2015-09-08 09:35:00,101.47,101.59,101.29,101.5,81074.0,82.8829,82.9809,82.7358,82.9074,81074.0
2015-09-08 09:40:00,101.43,101.52,101.33,101.52,8372.0,82.8502,82.9237,82.7685,82.9237,8372.0
2015-09-08 09:45:00,101.52,101.7,101.47,101.64,19278.0,82.9237,83.0707,82.8829,83.0217,19278.0
2015-09-08 09:50:00,101.7,101.76,101.44,101.51,42889.0,83.0707,83.1198,82.8584,82.9156,42889.0
2015-09-08 09:55:00,101.51,101.51,101.2,101.24,4265.0,82.9156,82.9156,82.6623,82.695,4265.0
2015-09-08 10:00:00,101.26,101.37,101.22,101.28,8904.0,82.7113,82.8012,82.6787,82.7277,8904.0
2015-09-08 10:05:00,101.31,101.31,101.05,101.05,25138.0,82.7522,82.7522,82.5398,82.5398,25138.0
2015-09-08 10:10:00,101.05,101.13,100.98,101.11,59114.0,82.5398,82.6052,82.4826,82.5888,59114.0
2015-09-08 10:15:00,101.07,101.11,101.01,101.02,6292.0,82.5561,82.5888,82.5071,82.5153,6292.0
2015-09-08 10:20:00,101.07,101.08,100.97,101.04,20397.0,82.5561,82.5643,82.4745,82.5316,20397.0
2015-09-08 10:25:00,101.04,101.09,100.97,101.07,34489.0,82.5316,82.5725,82.4745,82.5561,34489.0
2015-09-08 10:30:00,101.08,101.11,100.99,100.99,5668.0,82.5643,82.5888,82.4908,82.4908,5668.0
2015-09-08 10:35:00,101.02,101.03,100.94,100.94,3074.0,82.5153,82.5235,82.45,82.45,3074.0
2015-09-08 10:40:00,100.95,100.96,100.74,100.75,18741.0,82.4581,82.4663,82.2866,82.2948,18741.0
2015-09-08 10:45:00,100.74,100.75,100.64,100.69,14419.0,82.2866,82.2948,82.2049,82.2458,14419.0
2015-09-08 10:50:00,100.7,100.76,100.68,100.73,10422.0,82.2539,82.3029,82.2376,82.2784,10422.0
2015-09-08 10:55:00,100.71,100.83,100.65,100.83,17613.0,82.2621,82.3601,82.2131,82.3601,17613.0
2015-09-08 11:00:00,100.84,100.9,100.69,100.82,42654.0,82.3683,82.4173,82.2458,82.3519,42654.0
2015-09-08 11:05:00,100.8,100.82,100.66,100.7,14740.0,82.3356,82.3519,82.2213,82.2539,14740.0
2015-09-08 11:10:00,100.75,100.85,100.75,100.76,3101.0,82.2948,82.3764,82.2948,82.3029,3101.0
2015-09-08 11:15:00,100.76,100.98,100.76,100.95,8269.0,82.3029,82.4826,82.3029,82.4581,8269.0
2015-09-08 11:20:00,100.96,101.02,100.91,101.01,5100.0,82.4663,82.5153,82.4255,82.5071,5100.0
2015-09-08 11:25:00,101.03,101.03,100.88,100.89,13084.0,82.5235,82.5235,82.401,82.4091,13084.0
2015-09-08 11:30:00,100.89,100.91,100.82,100.82,4843.0,82.4091,82.4255,82.3519,82.3519,4843.0
2015-09-08 11:35:00,100.86,100.89,100.82,100.84,7893.0,82.3846,82.4091,82.3519,82.3683,7893.0
2015-09-08 11:40:00,100.82,100.85,100.75,100.8,13096.0,82.3519,82.3764,82.2948,82.3356,13096.0
2015-09-08 11:45:00,100.8,100.82,100.78,100.8,4300.0,82.3356,82.3519,82.3193,82.3356,4300.0
2015-09-08 11:50:00,100.79,100.83,100.58,100.63,15359.0,82.3274,82.3601,82.1559,82.1967,15359.0
2015-09-08 11:55:00,100.62,100.65,100.59,100.61,7300.0,82.1886,82.2131,82.1641,82.1804,7300.0
2015-09-08 12:00:00,100.62,100.69,100.6,100.69,6560.0,82.1886,82.2458,82.1722,82.2458,6560.0
2015-09-08 12:05:00,100.7,100.77,100.69,100.72,5140.0,82.2539,82.3111,82.2458,82.2703,5140.0
2015-09-08 12:10:00,100.73,100.86,100.72,100.84,9292.0,82.2784,82.3846,82.2703,82.3683,9292.0
2015-09-08 12:15:00,100.94,101.07,100.94,101.05,5050.0,82.45,82.5561,82.45,82.5398,5050.0
2015-09-08 12:20:00,101.07,101.13,101.07,101.13,5787.0,82.5561,82.6052,82.5561,82.6052,5787.0
2015-09-08 12:25:00,101.13,101.19,101.09,101.18,10188.0,82.6052,82.6542,82.5725,82.646,10188.0
2015-09-08 12:30:00,101.19,101.23,101.11,101.13,7500.0,82.6542,82.6868,82.5888,82.6052,7500.0
2015-09-08 12:35:00,101.13,101.15,101.08,101.09,5883.0,82.6052,82.6215,82.5643,82.5725,5883.0
2015-09-08 12:40:00,101.08,101.13,101.05,101.13,8004.0,82.5643,82.6052,82.5398,82.6052,8004.0
2015-09-08 12:45:00,101.12,101.13,101.07,101.13,7941.0,82.597,82.6052,82.5561,82.6052,7941.0
2015-09-08 12:50:00,101.14,101.14,101.04,101.05,7687.0,82.6133,82.6133,82.5316,82.5398,7687.0
2015-09-08 12:55:00,101.05,101.06,100.94,100.95,20786.0,82.5398,82.548,82.45,82.4581,20786.0
2015-09-08 13:00:00,100.97,100.99,100.87,100.87,6815.0,82.4745,82.4908,82.3928,82.3928,6815.0
2015-09-08 13:05:00,100.87,100.93,100.85,100.9,10857.0,82.3928,82.4418,82.3764,82.4173,10857.0
2015-09-08 13:10:00,100.95,100.97,100.94,100.96,1400.0,82.4581,82.4745,82.45,82.4663,1400.0
2015-09-08 13:15:00,100.95,100.97,100.92,100.93,5768.0,82.4581,82.4745,82.4336,82.4418,5768.0
2015-09-08 13:20:00,100.92,100.95,100.88,100.93,8539.0,82.4336,82.4581,82.401,82.4418,8539.0
2015-09-08 13:25:00,100.92,100.92,100.85,100.92,5799.0,82.4336,82.4336,82.3764,82.4336,5799.0
2015-09-08 13:30:00,100.94,101.01,100.82,101.0,8677.0,82.45,82.5071,82.3519,82.499,8677.0
2015-09-08 13:35:00,101.01,101.15,100.99,101.15,9816.0,82.5071,82.6215,82.4908,82.6215,9816.0
2015-09-08 13:40:00,101.14,101.26,101.14,101.22,10482.0,82.6133,82.7113,82.6133,82.6787,10482.0
2015-09-08 13:45:00,101.22,101.3,101.22,101.29,11490.0,82.6787,82.744,82.6787,82.7358,11490.0
2015-09-08 13:50:00,101.31,101.34,101.26,101.34,21441.0,82.7522,82.7767,82.7113,82.7767,21441.0
2015-09-08 13:55:00,101.34,101.39,101.32,101.36,6068.0,82.7767,82.8175,82.7604,82.793,6068.0
2015-09-08 14:00:00,101.34,101.37,101.3,101.3,16869.0,82.7767,82.8012,82.744,82.744,16869.0
2015-09-08 14:05:00,101.3,101.42,101.3,101.42,38036.0,82.744,82.842,82.744,82.842,38036.0
2015-09-08 14:10:00,101.42,101.46,101.39,101.41,22560.0,82.842,82.8747,82.8175,82.8339,22560.0
2015-09-08 14:15:00,101.43,101.53,101.42,101.5,23336.0,82.8502,82.9319,82.842,82.9074,23336.0
2015-09-08 14:20:00,101.5,101.52,101.46,101.5,9839.0,82.9074,82.9237,82.8747,82.9074,9839.0
2015-09-08 14:25:00,101.51,101.61,101.5,101.61,19263.0,82.9156,82.9972,82.9074,82.9972,19263.0
2015-09-08 14:30:00,101.61,101.7,101.6,101.65,10825.0,82.9972,83.0707,82.9891,83.0299,10825.0
2015-09-08 14:35:00,101.65,101.83,101.64,101.81,20349.0,83.0299,83.1769,83.0217,83.1606,20349.0
2015-09-08 14:40:00,101.82,101.96,101.82,101.92,16948.0,83.1688,83.2831,83.1688,83.2504,16948.0
2015-09-08 14:45:00,101.93,101.96,101.86,101.87,10071.0,83.2586,83.2831,83.2014,83.2096,10071.0
2015-09-08 14:50:00,101.86,101.96,101.85,101.95,12179.0,83.2014,83.2831,83.1933,83.275,12179.0
2015-09-08 14:55:00,101.94,102.0,101.87,101.96,12961.0,83.2668,83.3158,83.2096,83.2831,12961.0
2015-09-08 15:00:00,101.95,102.02,101.94,101.97,17810.0,83.275,83.3321,83.2668,83.2913,17810.0
2015-09-08 15:05:00,101.97,101.99,101.87,101.88,25908.0,83.2913,83.3076,83.2096,83.2178,25908.0
2015-09-08 15:10:00,101.91,101.95,101.86,101.87,26978.0,83.2423,83.275,83.2014,83.2096,26978.0
2015-09-08 15:15:00,101.86,101.89,101.81,101.87,17838.0,83.2014,83.2259,83.1606,83.2096,17838.0
2015-09-08 15:20:00,101.84,101.84,101.72,101.75,17883.0,83.1851,83.1851,83.0871,83.1116,17883.0
2015-09-08 15:25:00,101.74,101.9,101.72,101.87,18564.0,83.1034,83.2341,83.0871,83.2096,18564.0
2015-09-08 15:30:00,101.87,101.94,101.78,101.79,37964.0,83.2096,83.2668,83.1361,83.1443,37964.0
2015-09-08 15:35:00,101.77,102.03,101.77,102.0,23369.0,83.1279,83.3403,83.1279,83.3158,23369.0
2015-09-08 15:40:00,102.0,102.0,101.8,101.82,27131.0,83.3158,83.3158,83.1524,83.1688,27131.0
2015-09-08 15:45:00,101.82,102.07,101.82,102.03,40642.0,83.1688,83.373,83.1688,83.3403,40642.0
2015-09-08 15:50:00,102.03,102.06,101.9,102.04,31043.0,83.3403,83.3648,83.2341,83.3485,31043.0
2015-09-08 15:55:00,102.04,102.11,101.92,101.98,94297.0,83.3485,83.4056,83.2504,83.2995,94297.0
2015-09-09 09:30:00,102.79,103.26,102.75,102.79,34527.0,83.9611,84.345,83.9284,83.9611,34527.0
2015-09-09 09:35:00,102.87,102.94,102.66,102.76,23869.0,84.0264,84.0836,83.8549,83.9366,23869.0
2015-09-09 09:40:00,102.75,102.79,102.37,102.37,11959.0,83.9284,83.9611,83.618,83.618,11959.0
2015-09-09 09:45:00,102.36,102.48,102.32,102.39,16966.0,83.6098,83.7079,83.5772,83.6344,16966.0
2015-09-09 09:50:00,102.41,102.44,102.31,102.31,10041.0,83.6507,83.6752,83.569,83.569,10041.0
2015-09-09 09:55:00,102.3,102.47,102.3,102.4,14423.0,83.5608,83.6997,83.5608,83.6425,14423.0
2015-09-09 10:00:00,102.38,102.5,102.27,102.29,12253.0,83.6262,83.7242,83.5363,83.5527,12253.0
2015-09-09 10:05:00,102.32,102.44,102.28,102.4,17674.0,83.5772,83.6752,83.5445,83.6425,17674.0
2015-09-09 10:10:00,102.36,102.45,102.32,102.41,8956.0,83.6098,83.6834,83.5772,83.6507,8956.0
2015-09-09 10:15:00,102.39,102.44,102.27,102.41,16233.0,83.6344,83.6752,83.5363,83.6507,16233.0
2015-09-09 10:20:00,102.42,102.58,102.38,102.52,42739.0,83.6589,83.7895,83.6262,83.7405,42739.0
2015-09-09 10:25:00,102.56,102.59,102.5,102.5,27825.0,83.7732,83.7977,83.7242,83.7242,27825.0
2015-09-09 10:30:00,102.5,102.52,102.37,102.41,17825.0,83.7242,83.7405,83.618,83.6507,17825.0
2015-09-09 10:35:00,102.41,102.41,102.23,102.31,28501.0,83.6507,83.6507,83.5037,83.569,28501.0
2015-09-09 10:40:00,102.3,102.39,102.22,102.37,19734.0,83.5608,83.6344,83.4955,83.618,19734.0
2015-09-09 10:45:00,102.37,102.41,102.35,102.36,8726.0,83.618,83.6507,83.6017,83.6098,8726.0
2015-09-09 10:50:00,102.35,102.35,102.22,102.22,8268.0,83.6017,83.6017,83.4955,83.4955,8268.0
2015-09-09 10:55:00,102.22,102.27,102.16,102.2,12688.0,83.4955,83.5363,83.4465,83.4792,12688.0
2015-09-09 11:00:00,102.21,102.4,102.21,102.4,19166.0,83.4873,83.6425,83.4873,83.6425,19166.0
2015-09-09 11:05:00,102.39,102.44,102.34,102.44,8508.0,83.6344,83.6752,83.5935,83.6752,8508.0
2015-09-09 11:10:00,102.46,102.51,102.45,102.5,13810.0,83.6915,83.7324,83.6834,83.7242,13810.0
2015-09-09 11:15:00,102.48,102.48,102.35,102.37,7239.0,83.7079,83.7079,83.6017,83.618,7239.0
2015-09-09 11:20:00,102.35,102.36,102.23,102.24,16668.0,83.6017,83.6098,83.5037,83.5118,16668.0
2015-09-09 11:25:00,102.26,102.28,102.2,102.23,16053.0,83.5282,83.5445,83.4792,83.5037,16053.0
2015-09-09 11:30:00,102.26,102.33,102.26,102.31,11602.0,83.5282,83.5853,83.5282,83.569,11602.0
2015-09-09 11:35:00,102.28,102.32,102.23,102.29,8864.0,83.5445,83.5772,83.5037,83.5527,8864.0
2015-09-09 11:40:00,102.28,102.29,102.19,102.24,13426.0,83.5445,83.5527,83.471,83.5118,13426.0
2015-09-09 11:45:00,102.25,102.39,102.24,102.36,11311.0,83.52,83.6344,83.5118,83.6098,11311.0
2015-09-09 11:50:00,102.33,102.33,102.24,102.29,6669.0,83.5853,83.5853,83.5118,83.5527,6669.0
2015-09-09 11:55:00,102.28,102.36,102.27,102.3,8314.0,83.5445,83.6098,83.5363,83.5608,8314.0
2015-09-09 12:00:00,102.31,102.35,102.29,102.31,7348.0,83.569,83.6017,83.5527,83.569,7348.0
2015-09-09 12:05:00,102.31,102.35,102.23,102.29,7058.0,83.569,83.6017,83.5037,83.5527,7058.0
2015-09-09 12:10:00,102.32,102.37,102.3,102.33,5483.0,83.5772,83.618,83.5608,83.5853,5483.0
2015-09-09 12:15:00,102.33,102.46,102.33,102.43,7567.0,83.5853,83.6915,83.5853,83.667,7567.0
2015-09-09 12:20:00,102.45,102.47,102.34,102.34,6128.0,83.6834,83.6997,83.5935,83.5935,6128.0
2015-09-09 12:25:00,102.34,102.42,102.31,102.42,16778.0,83.5935,83.6589,83.569,83.6589,16778.0
2015-09-09 12:30:00,102.45,102.48,102.39,102.39,5647.0,83.6834,83.7079,83.6344,83.6344,5647.0
2015-09-09 12:35:00,102.37,102.43,102.27,102.33,13334.0,83.618,83.667,83.5363,83.5853,13334.0
2015-09-09 12:40:00,102.33,102.35,102.31,102.33,6748.0,83.5853,83.6017,83.569,83.5853,6748.0
2015-09-09 12:45:00,102.36,102.37,102.26,102.26,8513.0,83.6098,83.618,83.5282,83.5282,8513.0
2015-09-09 12:50:00,102.28,102.29,102.17,102.18,14261.0,83.5445,83.5527,83.4547,83.4628,14261.0
2015-09-09 12:55:00,102.19,102.19,102.09,102.14,6718.0,83.471,83.471,83.3893,83.4301,6718.0
2015-09-09 13:00:00,102.13,102.18,102.1,102.17,7099.0,83.422,83.4628,83.3975,83.4547,7099.0
2015-09-09 13:05:00,102.16,102.19,102.06,102.1,37111.0,83.4465,83.471,83.3648,83.3975,37111.0
2015-09-09 13:10:00,102.1,102.14,102.04,102.12,26285.0,83.3975,83.4301,83.3485,83.4138,26285.0
2015-09-09 13:15:00,102.12,102.25,102.11,102.25,9040.0,83.4138,83.52,83.4056,83.52,9040.0
2015-09-09 13:20:00,102.22,102.27,102.07,102.08,12420.0,83.4955,83.5363,83.373,83.3811,12420.0
2015-09-09 13:25:00,102.08,102.08,101.91,101.95,13736.0,83.3811,83.3811,83.2423,83.275,13736.0
2015-09-09 13:30:00,101.94,101.94,101.84,101.89,24591.0,83.2668,83.2668,83.1851,83.2259,24591.0
2015-09-09 13:35:00,101.91,101.91,101.81,101.83,16108.0,83.2423,83.2423,83.1606,83.1769,16108.0
2015-09-09 13:40:00,101.83,101.84,101.73,101.74,10077.0,83.1769,83.1851,83.0953,83.1034,10077.0
2015-09-09 13:45:00,101.73,101.8,101.73,101.77,6279.0,83.0953,83.1524,83.0953,83.1279,6279.0
2015-09-09 13:50:00,101.75,101.75,101.55,101.65,14054.0,83.1116,83.1116,82.9482,83.0299,14054.0
2015-09-09 13:55:00,101.65,101.65,101.5,101.5,7864.0,83.0299,83.0299,82.9074,82.9074,7864.0
2015-09-09 14:00:00,101.53,101.54,101.44,101.48,9663.0,82.9319,82.9401,82.8584,82.891,9663.0
2015-09-09 14:05:00,101.47,101.51,101.39,101.48,13405.0,82.8829,82.9156,82.8175,82.891,13405.0
2015-09-09 14:10:00,101.49,101.53,101.48,101.5,28717.0,82.8992,82.9319,82.891,82.9074,28717.0
2015-09-09 14:15:00,101.51,101.53,101.44,101.5,11601.0,82.9156,82.9319,82.8584,82.9074,11601.0
2015-09-09 14:20:00,101.49,101.5,101.34,101.36,12282.0,82.8992,82.9074,82.7767,82.793,12282.0
2015-09-09 14:25:00,101.38,101.43,101.25,101.36,17484.0,82.8094,82.8502,82.7032,82.793,17484.0
2015-09-09 14:30:00,101.37,101.37,101.23,101.26,17923.0,82.8012,82.8012,82.6868,82.7113,17923.0
2015-09-09 14:35:00,101.27,101.37,101.27,101.3,16107.0,82.7195,82.8012,82.7195,82.744,16107.0
2015-09-09 14:40:00,101.3,101.31,101.15,101.22,25354.0,82.744,82.7522,82.6215,82.6787,25354.0
2015-09-09 14:45:00,101.23,101.31,101.21,101.28,13295.0,82.6868,82.7522,82.6705,82.7277,13295.0
2015-09-09 14:50:00,101.28,101.51,101.28,101.49,32916.0,82.7277,82.9156,82.7277,82.8992,32916.0
2015-09-09 14:55:00,101.51,101.52,101.43,101.43,13629.0,82.9156,82.9237,82.8502,82.8502,13629.0
2015-09-09 15:00:00,101.43,101.53,101.27,101.52,22018.0,82.8502,82.9319,82.7195,82.9237,22018.0
2015-09-09 15:05:00,101.5,101.58,101.49,101.57,15187.0,82.9074,82.9727,82.8992,82.9646,15187.0
2015-09-09 15:10:00,101.56,101.61,101.35,101.54,22691.0,82.9564,82.9972,82.7849,82.9401,22691.0
2015-09-09 15:15:00,101.52,101.68,101.38,101.59,24727.0,82.9237,83.0544,82.8094,82.9809,24727.0
2015-09-09 15:20:00,101.58,101.59,101.5,101.52,17722.0,82.9727,82.9809,82.9074,82.9237,17722.0
2015-09-09 15:25:00,101.53,101.57,101.27,101.33,21826.0,82.9319,82.9646,82.7195,82.7685,21826.0
2015-09-09 15:30:00,101.32,101.32,101.05,101.13,29824.0,82.7604,82.7604,82.5398,82.6052,29824.0
2015-09-09 15:35:00,101.13,101.18,100.99,100.99,22803.0,82.6052,82.646,82.4908,82.4908,22803.0
2015-09-09 15:40:00,100.97,100.97,100.79,100.8,22210.0,82.4745,82.4745,82.3274,82.3356,22210.0
2015-09-09 15:45:00,100.79,100.83,100.64,100.68,45667.0,82.3274,82.3601,82.2049,82.2376,45667.0
2015-09-09 15:50:00,100.69,100.8,100.61,100.64,51384.0,82.2458,82.3356,82.1804,82.2049,51384.0
2015-09-09 15:55:00,100.63,100.8,100.56,100.75,82379.0,82.1967,82.3356,82.1396,82.2948,82379.0
2015-09-10 09:30:00,100.73,100.73,100.33,100.57,10523.0,82.2784,82.2784,81.9517,82.1477,10523.0
2015-09-10 09:35:00,100.78,100.81,100.35,100.7,9546.0,82.3193,82.3438,81.968,82.2539,9546.0
2015-09-10 09:40:00,100.79,101.0,100.78,100.83,5181.0,82.3274,82.499,82.3193,82.3601,5181.0
2015-09-10 09:45:00,100.84,100.98,100.84,100.94,8977.0,82.3683,82.4826,82.3683,82.45,8977.0
2015-09-10 09:50:00,100.91,101.02,100.77,100.82,6200.0,82.4255,82.5153,82.3111,82.3519,6200.0
2015-09-10 09:55:00,100.85,100.92,100.7,100.77,17094.0,82.3764,82.4336,82.2539,82.3111,17094.0
2015-09-10 10:00:00,100.73,100.77,100.58,100.61,84866.0,82.2784,82.3111,82.1559,82.1804,84866.0
2015-09-10 10:05:00,100.69,100.73,100.64,100.65,10605.0,82.2458,82.2784,82.2049,82.2131,10605.0
2015-09-10 10:10:00,100.65,100.66,100.5,100.5,29040.0,82.2131,82.2213,82.0906,82.0906,29040.0
2015-09-10 10:15:00,100.53,100.66,100.42,100.66,9750.0,82.1151,82.2213,82.0252,82.2213,9750.0
2015-09-10 10:20:00,100.63,100.72,100.59,100.59,24682.0,82.1967,82.2703,82.1641,82.1641,24682.0
2015-09-10 10:25:00,100.56,100.63,100.45,100.6,13580.0,82.1396,82.1967,82.0497,82.1722,13580.0
2015-09-10 10:30:00,100.6,100.65,100.55,100.65,17713.0,82.1722,82.2131,82.1314,82.2131,17713.0
2015-09-10 10:35:00,100.65,100.84,100.65,100.8,18096.0,82.2131,82.3683,82.2131,82.3356,18096.0
2015-09-10 10:40:00,100.81,100.95,100.81,100.87,14388.0,82.3438,82.4581,82.3438,82.3928,14388.0
2015-09-10 10:45:00,100.89,100.95,100.85,100.9,13628.0,82.4091,82.4581,82.3764,82.4173,13628.0
2015-09-10 10:50:00,100.91,100.97,100.87,100.94,31346.0,82.4255,82.4745,82.3928,82.45,31346.0
2015-09-10 10:55:00,100.96,101.03,100.91,101.01,23231.0,82.4663,82.5235,82.4255,82.5071,23231.0
2015-09-10 11:00:00,101.01,101.07,100.88,100.89,21083.0,82.5071,82.5561,82.401,82.4091,21083.0
2015-09-10 11:05:00,100.89,100.94,100.83,100.84,18027.0,82.4091,82.45,82.3601,82.3683,18027.0
2015-09-10 11:10:00,100.88,100.95,100.79,100.81,28760.0,82.401,82.4581,82.3274,82.3438,28760.0
2015-09-10 11:15:00,100.82,100.89,100.72,100.72,32058.0,82.3519,82.4091,82.2703,82.2703,32058.0
2015-09-10 11:20:00,100.71,100.72,100.61,100.68,15819.0,82.2621,82.2703,82.1804,82.2376,15819.0
2015-09-10 11:25:00,100.63,100.74,100.56,100.66,15663.0,82.1967,82.2866,82.1396,82.2213,15663.0
2015-09-10 11:30:00,100.67,100.8,100.66,100.75,12196.0,82.2294,82.3356,82.2213,82.2948,12196.0
2015-09-10 11:35:00,100.74,100.98,100.74,100.92,6353.0,82.2866,82.4826,82.2866,82.4336,6353.0
2015-09-10 11:40:00,100.93,101.04,100.88,100.99,6000.0,82.4418,82.5316,82.401,82.4908,6000.0
2015-09-10 11:45:00,100.98,101.02,100.89,100.91,4753.0,82.4826,82.5153,82.4091,82.4255,4753.0
2015-09-10 11:50:00,100.94,100.99,100.82,100.99,14703.0,82.45,82.4908,82.3519,82.4908,14703.0
2015-09-10 11:55:00,101.01,101.12,100.94,101.05,9287.0,82.5071,82.597,82.45,82.5398,9287.0
2015-09-10 12:00:00,101.05,101.07,100.98,101.07,5530.0,82.5398,82.5561,82.4826,82.5561,5530.0
2015-09-10 12:05:00,101.08,101.2,101.01,101.2,20224.0,82.5643,82.6623,82.5071,82.6623,20224.0
2015-09-10 12:10:00,101.19,101.19,101.1,101.16,3840.0,82.6542,82.6542,82.5807,82.6297,3840.0
2015-09-10 12:15:00,101.18,101.18,101.01,101.01,8773.0,82.646,82.646,82.5071,82.5071,8773.0
2015-09-10 12:20:00,101.0,101.07,100.92,100.97,10622.0,82.499,82.5561,82.4336,82.4745,10622.0
2015-09-10 12:25:00,100.99,101.08,100.92,100.98,18782.0,82.4908,82.5643,82.4336,82.4826,18782.0
2015-09-10 12:30:00,100.97,101.0,100.89,100.98,6932.0,82.4745,82.499,82.4091,82.4826,6932.0
2015-09-10 12:35:00,101.0,101.05,100.98,101.0,5989.0,82.499,82.5398,82.4826,82.499,5989.0
2015-09-10 12:40:00,101.0,101.05,100.92,100.95,19577.0,82.499,82.5398,82.4336,82.4581,19577.0
2015-09-10 12:45:00,100.93,101.03,100.88,101.01,33748.0,82.4418,82.5235,82.401,82.5071,33748.0
2015-09-10 12:50:00,101.01,101.02,100.95,101.02,5214.0,82.5071,82.5153,82.4581,82.5153,5214.0
2015-09-10 12:55:00,101.03,101.06,100.91,100.97,6865.0,82.5235,82.548,82.4255,82.4745,6865.0
2015-09-10 13:00:00,101.0,101.0,100.82,100.84,4181.0,82.499,82.499,82.3519,82.3683,4181.0
2015-09-10 13:05:00,100.84,100.94,100.82,100.83,11826.0,82.3683,82.45,82.3519,82.3601,11826.0
2015-09-10 13:10:00,100.82,100.91,100.82,100.82,6293.0,82.3519,82.4255,82.3519,82.3519,6293.0
2015-09-10 13:15:00,100.84,100.92,100.82,100.89,7861.0,82.3683,82.4336,82.3519,82.4091,7861.0
2015-09-10 13:20:00,100.89,101.05,100.85,101.05,6065.0,82.4091,82.5398,82.3764,82.5398,6065.0
2015-09-10 13:25:00,101.04,101.24,100.98,101.2,11080.0,82.5316,82.695,82.4826,82.6623,11080.0
2015-09-10 13:30:00,101.22,101.33,101.21,101.29,5616.0,82.6787,82.7685,82.6705,82.7358,5616.0
2015-09-10 13:35:00,101.29,101.48,101.29,101.45,13697.0,82.7358,82.891,82.7358,82.8665,13697.0
2015-09-10 13:40:00,101.45,101.49,101.35,101.42,11877.0,82.8665,82.8992,82.7849,82.842,11877.0
2015-09-10 13:45:00,101.42,101.42,101.28,101.37,15188.0,82.842,82.842,82.7277,82.8012,15188.0
2015-09-10 13:50:00,101.39,101.44,101.35,101.35,11102.0,82.8175,82.8584,82.7849,82.7849,11102.0
2015-09-10 13:55:00,101.33,101.41,101.33,101.41,10235.0,82.7685,82.8339,82.7685,82.8339,10235.0
2015-09-10 14:00:00,101.41,101.43,101.32,101.43,26899.0,82.8339,82.8502,82.7604,82.8502,26899.0
2015-09-10 14:05:00,101.43,101.46,101.37,101.37,6214.0,82.8502,82.8747,82.8012,82.8012,6214.0
2015-09-10 14:10:00,101.37,101.47,101.36,101.43,13837.0,82.8012,82.8829,82.793,82.8502,13837.0
2015-09-10 14:15:00,101.43,101.43,101.27,101.28,10330.0,82.8502,82.8502,82.7195,82.7277,10330.0
2015-09-10 14:20:00,101.3,101.41,101.25,101.36,10926.0,82.744,82.8339,82.7032,82.793,10926.0
2015-09-10 14:25:00,101.37,101.38,101.3,101.34,5138.0,82.8012,82.8094,82.744,82.7767,5138.0
2015-09-10 14:30:00,101.34,101.4,101.33,101.34,5690.0,82.7767,82.8257,82.7685,82.7767,5690.0
2015-09-10 14:35:00,101.33,101.36,101.26,101.31,7228.0,82.7685,82.793,82.7113,82.7522,7228.0
2015-09-10 14:40:00,101.32,101.39,101.31,101.32,7710.0,82.7604,82.8175,82.7522,82.7604,7710.0
2015-09-10 14:45:00,101.31,101.34,101.22,101.25,46326.0,82.7522,82.7767,82.6787,82.7032,46326.0
2015-09-10 14:50:00,101.26,101.3,101.15,101.17,14922.0,82.7113,82.744,82.6215,82.6378,14922.0
2015-09-10 14:55:00,101.15,101.17,101.0,101.04,16714.0,82.6215,82.6378,82.499,82.5316,16714.0
2015-09-10 15:00:00,101.0,101.02,100.9,100.9,9969.0,82.499,82.5153,82.4173,82.4173,9969.0
2015-09-10 15:05:00,100.92,101.0,100.9,100.96,10913.0,82.4336,82.499,82.4173,82.4663,10913.0
2015-09-10 15:10:00,100.98,101.04,100.89,100.95,12441.0,82.4826,82.5316,82.4091,82.4581,12441.0
2015-09-10 15:15:00,100.99,101.15,100.93,100.97,11528.0,82.4908,82.6215,82.4418,82.4745,11528.0
2015-09-10 15:20:00,100.98,100.99,100.81,100.87,21802.0,82.4826,82.4908,82.3438,82.3928,21802.0
2015-09-10 15:25:00,100.87,100.93,100.77,100.86,14983.0,82.3928,82.4418,82.3111,82.3846,14983.0
2015-09-10 15:30:00,100.83,100.84,100.59,100.64,36006.0,82.3601,82.3683,82.1641,82.2049,36006.0
2015-09-10 15:35:00,100.65,100.73,100.59,100.67,33991.0,82.2131,82.2784,82.1641,82.2294,33991.0
2015-09-10 15:40:00,100.66,100.66,100.47,100.52,48082.0,82.2213,82.2213,82.0661,82.1069,48082.0
2015-09-10 15:45:00,100.51,100.57,100.41,100.57,48245.0,82.0987,82.1477,82.017,82.1477,48245.0
2015-09-10 15:50:00,100.57,100.66,100.43,100.54,36599.0,82.1477,82.2213,82.0334,82.1232,36599.0
2015-09-10 15:55:00,100.54,100.75,100.54,100.71,64745.0,82.1232,82.2948,82.1232,82.2621,64745.0
2015-09-11 09:30:00,100.35,100.66,100.25,100.34,19955.0,81.968,82.2213,81.8864,81.9599,19955.0
2015-09-11 09:35:00,100.34,100.55,100.32,100.46,7190.0,81.9599,82.1314,81.9435,82.0579,7190.0
2015-09-11 09:40:00,100.45,100.63,100.38,100.57,10491.0,82.0497,82.1967,81.9925,82.1477,10491.0
2015-09-11 09:45:00,100.54,100.54,100.38,100.42,4319.0,82.1232,82.1232,81.9925,82.0252,4319.0
2015-09-11 09:50:00,100.38,100.5,100.37,100.47,7300.0,81.9925,82.0906,81.9844,82.0661,7300.0
2015-09-11 09:55:00,100.46,100.54,100.35,100.35,5540.0,82.0579,82.1232,81.968,81.968,5540.0
2015-09-11 10:00:00,100.38,100.41,100.34,100.39,4810.0,81.9925,82.017,81.9599,82.0007,4810.0
2015-09-11 10:05:00,100.37,100.44,100.32,100.39,10595.0,81.9844,82.0416,81.9435,82.0007,10595.0
2015-09-11 10:10:00,100.4,100.42,100.32,100.32,5199.0,82.0089,82.0252,81.9435,81.9435,5199.0
2015-09-11 10:15:00,100.33,100.56,100.31,100.56,25714.0,81.9517,82.1396,81.9354,82.1396,25714.0
2015-09-11 10:20:00,100.57,100.65,100.55,100.62,7965.0,82.1477,82.2131,82.1314,82.1886,7965.0
2015-09-11 10:25:00,100.62,100.67,100.55,100.58,6707.0,82.1886,82.2294,82.1314,82.1559,6707.0
2015-09-11 10:30:00,100.58,100.66,100.56,100.62,7457.0,82.1559,82.2213,82.1396,82.1886,7457.0
2015-09-11 10:35:00,100.61,100.68,100.55,100.68,14317.0,82.1804,82.2376,82.1314,82.2376,14317.0
2015-09-11 10:40:00,100.74,100.77,100.64,100.71,10059.0,82.2866,82.3111,82.2049,82.2621,10059.0
2015-09-11 10:45:00,100.75,100.78,100.69,100.69,4900.0,82.2948,82.3193,82.2458,82.2458,4900.0
2015-09-11 10:50:00,100.72,100.72,100.44,100.46,63953.0,82.2703,82.2703,82.0416,82.0579,63953.0
2015-09-11 10:55:00,100.45,100.54,100.42,100.51,14073.0,82.0497,82.1232,82.0252,82.0987,14073.0
2015-09-11 11:00:00,100.5,100.61,100.49,100.58,22736.0,82.0906,82.1804,82.0824,82.1559,22736.0
2015-09-11 11:05:00,100.6,100.72,100.6,100.67,13496.0,82.1722,82.2703,82.1722,82.2294,13496.0
2015-09-11 11:10:00,100.67,100.68,100.56,100.59,4459.0,82.2294,82.2376,82.1396,82.1641,4459.0
2015-09-11 11:15:00,100.58,100.58,100.47,100.56,9392.0,82.1559,82.1559,82.0661,82.1396,9392.0
2015-09-11 11:20:00,100.57,100.64,100.51,100.59,7870.0,82.1477,82.2049,82.0987,82.1641,7870.0
2015-09-11 11:25:00,100.58,100.69,100.58,100.69,6800.0,82.1559,82.2458,82.1559,82.2458,6800.0
2015-09-11 11:30:00,100.71,100.71,100.53,100.54,36138.0,82.2621,82.2621,82.1151,82.1232,36138.0
2015-09-11 11:35:00,100.54,100.78,100.54,100.73,10930.0,82.1232,82.3193,82.1232,82.2784,10930.0
2015-09-11 11:40:00,100.75,100.78,100.67,100.68,6524.0,82.2948,82.3193,82.2294,82.2376,6524.0
2015-09-11 11:45:00,100.68,100.71,100.62,100.7,4946.0,82.2376,82.2621,82.1886,82.2539,4946.0
2015-09-11 11:50:00,100.73,100.94,100.72,100.86,30925.0,82.2784,82.45,82.2703,82.3846,30925.0
2015-09-11 11:55:00,100.84,100.86,100.76,100.78,18895.0,82.3683,82.3846,82.3029,82.3193,18895.0
2015-09-11 12:00:00,100.79,101.04,100.75,100.96,9668.0,82.3274,82.5316,82.2948,82.4663,9668.0
2015-09-11 12:05:00,100.94,100.98,100.92,100.93,2989.0,82.45,82.4826,82.4336,82.4418,2989.0
2015-09-11 12:10:00,100.93,101.03,100.92,101.02,10275.0,82.4418,82.5235,82.4336,82.5153,10275.0
2015-09-11 12:15:00,101.01,101.04,100.93,100.97,4240.0,82.5071,82.5316,82.4418,82.4745,4240.0
2015-09-11 12:20:00,100.98,100.98,100.9,100.92,2772.0,82.4826,82.4826,82.4173,82.4336,2772.0
2015-09-11 12:25:00,100.92,100.98,100.89,100.94,7282.0,82.4336,82.4826,82.4091,82.45,7282.0
2015-09-11 12:30:00,100.97,101.0,100.91,100.95,5800.0,82.4745,82.499,82.4255,82.4581,5800.0
2015-09-11 12:35:00,100.96,100.96,100.83,100.84,7442.0,82.4663,82.4663,82.3601,82.3683,7442.0
2015-09-11 12:40:00,100.85,100.95,100.83,100.95,8996.0,82.3764,82.4581,82.3601,82.4581,8996.0
2015-09-11 12:45:00,100.93,101.02,100.9,100.99,14501.0,82.4418,82.5153,82.4173,82.4908,14501.0
2015-09-11 12:50:00,101.04,101.07,100.95,100.96,17432.0,82.5316,82.5561,82.4581,82.4663,17432.0
2015-09-11 12:55:00,100.96,101.0,100.92,100.95,14087.0,82.4663,82.499,82.4336,82.4581,14087.0
2015-09-11 13:00:00,100.97,100.97,100.88,100.9,11225.0,82.4745,82.4745,82.401,82.4173,11225.0
2015-09-11 13:05:00,100.89,100.89,100.77,100.79,9245.0,82.4091,82.4091,82.3111,82.3274,9245.0
2015-09-11 13:10:00,100.8,100.83,100.75,100.76,11132.0,82.3356,82.3601,82.2948,82.3029,11132.0
2015-09-11 13:15:00,100.75,100.76,100.69,100.7,8607.0,82.2948,82.3029,82.2458,82.2539,8607.0
2015-09-11 13:20:00,100.69,100.7,100.55,100.57,14340.0,82.2458,82.2539,82.1314,82.1477,14340.0
2015-09-11 13:25:00,100.54,100.62,100.49,100.49,11594.0,82.1232,82.1886,82.0824,82.0824,11594.0
2015-09-11 13:30:00,100.49,100.55,100.45,100.49,21836.0,82.0824,82.1314,82.0497,82.0824,21836.0
2015-09-11 13:35:00,100.48,100.54,100.46,100.54,9670.0,82.0742,82.1232,82.0579,82.1232,9670.0
2015-09-11 13:40:00,100.55,100.63,100.51,100.63,5141.0,82.1314,82.1967,82.0987,82.1967,5141.0
2015-09-11 13:45:00,100.63,100.63,100.53,100.55,9908.0,82.1967,82.1967,82.1151,82.1314,9908.0
2015-09-11 13:50:00,100.55,100.6,100.5,100.58,13293.0,82.1314,82.1722,82.0906,82.1559,13293.0
2015-09-11 13:55:00,100.59,100.61,100.57,100.57,4452.0,82.1641,82.1804,82.1477,82.1477,4452.0
2015-09-11 14:00:00,100.58,100.58,100.42,100.51,20203.0,82.1559,82.1559,82.0252,82.0987,20203.0
2015-09-11 14:05:00,100.52,100.57,100.47,100.53,8865.0,82.1069,82.1477,82.0661,82.1151,8865.0
2015-09-11 14:10:00,100.53,100.58,100.5,100.54,12667.0,82.1151,82.1559,82.0906,82.1232,12667.0
2015-09-11 14:15:00,100.52,100.63,100.52,100.58,16761.0,82.1069,82.1967,82.1069,82.1559,16761.0
2015-09-11 14:20:00,100.6,100.68,100.58,100.68,24834.0,82.1722,82.2376,82.1559,82.2376,24834.0
2015-09-11 14:25:00,100.68,100.69,100.63,100.68,7968.0,82.2376,82.2458,82.1967,82.2376,7968.0
2015-09-11 14:30:00,100.7,100.83,100.7,100.8,11840.0,82.2539,82.3601,82.2539,82.3356,11840.0
2015-09-11 14:35:00,100.8,100.89,100.79,100.86,10369.0,82.3356,82.4091,82.3274,82.3846,10369.0
2015-09-11 14:40:00,100.86,100.86,100.75,100.76,10333.0,82.3846,82.3846,82.2948,82.3029,10333.0
2015-09-11 14:45:00,100.78,100.81,100.74,100.76,6081.0,82.3193,82.3438,82.2866,82.3029,6081.0
2015-09-11 14:50:00,100.78,100.79,100.67,100.76,9935.0,82.3193,82.3274,82.2294,82.3029,9935.0
2015-09-11 14:55:00,100.75,100.78,100.69,100.73,9732.0,82.2948,82.3193,82.2458,82.2784,9732.0
2015-09-11 15:00:00,100.72,100.77,100.69,100.76,13891.0,82.2703,82.3111,82.2458,82.3029,13891.0
2015-09-11 15:05:00,100.75,100.85,100.74,100.76,12032.0,82.2948,82.3764,82.2866,82.3029,12032.0
2015-09-11 15:10:00,100.77,100.82,100.75,100.81,10218.0,82.3111,82.3519,82.2948,82.3438,10218.0
2015-09-11 15:15:00,100.83,100.91,100.76,100.76,9440.0,82.3601,82.4255,82.3029,82.3029,9440.0
2015-09-11 15:20:00,100.76,100.82,100.69,100.71,12639.0,82.3029,82.3519,82.2458,82.2621,12639.0
2015-09-11 15:25:00,100.72,100.8,100.7,100.75,8146.0,82.2703,82.3356,82.2539,82.2948,8146.0
2015-09-11 15:30:00,100.74,100.74,100.61,100.65,24716.0,82.2866,82.2866,82.1804,82.2131,24716.0
2015-09-11 15:35:00,100.64,100.71,100.6,100.71,22410.0,82.2049,82.2621,82.1722,82.2621,22410.0
2015-09-11 15:40:00,100.7,100.7,100.58,100.62,20775.0,82.2539,82.2539,82.1559,82.1886,20775.0
2015-09-11 15:45:00,100.62,100.65,100.56,100.6,72750.0,82.1886,82.2131,82.1396,82.1722,72750.0
2015-09-11 15:50:00,100.61,100.7,100.6,100.66,33944.0,82.1804,82.2539,82.1722,82.2213,33944.0
2015-09-11 15:55:00,100.65,100.9,100.64,100.83,175216.0,82.2131,82.4173,82.2049,82.3601,175216.0
2015-09-14 09:30:00,101.06,101.06,100.82,100.87,20106.0,82.548,82.548,82.3519,82.3928,20106.0
2015-09-14 09:35:00,101.01,101.05,100.53,100.74,18820.0,82.5071,82.5398,82.1151,82.2866,18820.0
2015-09-14 09:40:00,100.71,100.84,100.71,100.76,8795.0,82.2621,82.3683,82.2621,82.3029,8795.0
2015-09-14 09:45:00,100.71,100.75,100.47,100.55,11501.0,82.2621,82.2948,82.0661,82.1314,11501.0
2015-09-14 09:50:00,100.58,100.67,100.58,100.65,5567.0,82.1559,82.2294,82.1559,82.2131,5567.0
2015-09-14 09:55:00,100.67,100.79,100.59,100.7,10154.0,82.2294,82.3274,82.1641,82.2539,10154.0
2015-09-14 10:00:00,100.73,100.92,100.72,100.89,14845.0,82.2784,82.4336,82.2703,82.4091,14845.0
2015-09-14 10:05:00,100.87,100.94,100.83,100.89,8611.0,82.3928,82.45,82.3601,82.4091,8611.0
2015-09-14 10:10:00,100.92,100.96,100.69,100.69,13746.0,82.4336,82.4663,82.2458,82.2458,13746.0
2015-09-14 10:15:00,100.72,100.77,100.61,100.63,25055.0,82.2703,82.3111,82.1804,82.1967,25055.0
2015-09-14 10:20:00,100.61,100.67,100.59,100.65,11873.0,82.1804,82.2294,82.1641,82.2131,11873.0
2015-09-14 10:25:00,100.66,100.68,100.56,100.56,9950.0,82.2213,82.2376,82.1396,82.1396,9950.0
2015-09-14 10:30:00,100.56,100.69,100.55,100.68,6421.0,82.1396,82.2458,82.1314,82.2376,6421.0
2015-09-14 10:35:00,100.7,100.72,100.58,100.72,9658.0,82.2539,82.2703,82.1559,82.2703,9658.0
2015-09-14 10:40:00,100.72,100.77,100.69,100.74,14661.0,82.2703,82.3111,82.2458,82.2866,14661.0
2015-09-14 10:45:00,100.73,100.82,100.67,100.81,25591.0,82.2784,82.3519,82.2294,82.3438,25591.0
2015-09-14 10:50:00,100.82,100.82,100.6,100.6,14241.0,82.3519,82.3519,82.1722,82.1722,14241.0
2015-09-14 10:55:00,100.65,100.66,100.58,100.66,8839.0,82.2131,82.2213,82.1559,82.2213,8839.0
2015-09-14 11:00:00,100.66,100.76,100.66,100.72,10147.0,82.2213,82.3029,82.2213,82.2703,10147.0
2015-09-14 11:05:00,100.71,100.74,100.65,100.71,8971.0,82.2621,82.2866,82.2131,82.2621,8971.0
2015-09-14 11:10:00,100.71,100.72,100.64,100.68,8516.0,82.2621,82.2703,82.2049,82.2376,8516.0
2015-09-14 11:15:00,100.66,100.66,100.59,100.65,7621.0,82.2213,82.2213,82.1641,82.2131,7621.0
2015-09-14 11:20:00,100.65,100.68,100.57,100.58,5991.0,82.2131,82.2376,82.1477,82.1559,5991.0
2015-09-14 11:25:00,100.59,100.66,100.59,100.66,7539.0,82.1641,82.2213,82.1641,82.2213,7539.0
2015-09-14 11:30:00,100.64,100.69,100.63,100.67,9699.0,82.2049,82.2458,82.1967,82.2294,9699.0
2015-09-14 11:35:00,100.68,100.75,100.66,100.74,8654.0,82.2376,82.2948,82.2213,82.2866,8654.0
2015-09-14 11:40:00,100.72,100.75,100.67,100.67,9455.0,82.2703,82.2948,82.2294,82.2294,9455.0
2015-09-14 11:45:00,100.66,100.67,100.58,100.65,7900.0,82.2213,82.2294,82.1559,82.2131,7900.0
2015-09-14 11:50:00,100.64,100.74,100.6,100.72,13851.0,82.2049,82.2866,82.1722,82.2703,13851.0
2015-09-14 11:55:00,100.74,100.77,100.72,100.74,6965.0,82.2866,82.3111,82.2703,82.2866,6965.0
2015-09-14 12:00:00,100.73,100.74,100.62,100.62,8175.0,82.2784,82.2866,82.1886,82.1886,8175.0
2015-09-14 12:05:00,100.61,100.63,100.56,100.57,9640.0,82.1804,82.1967,82.1396,82.1477,9640.0
2015-09-14 12:10:00,100.56,100.57,100.4,100.43,22495.0,82.1396,82.1477,82.0089,82.0334,22495.0
2015-09-14 12:15:00,100.44,100.49,100.43,100.46,16535.0,82.0416,82.0824,82.0334,82.0579,16535.0
2015-09-14 12:20:00,100.45,100.47,100.42,100.47,12289.0,82.0497,82.0661,82.0252,82.0661,12289.0
2015-09-14 12:25:00,100.48,100.51,100.42,100.5,14667.0,82.0742,82.0987,82.0252,82.0906,14667.0
2015-09-14 12:30:00,100.49,100.56,100.44,100.56,9727.0,82.0824,82.1396,82.0416,82.1396,9727.0
2015-09-14 12:35:00,100.56,100.63,100.55,100.56,13982.0,82.1396,82.1967,82.1314,82.1396,13982.0
2015-09-14 12:40:00,100.56,100.62,100.5,100.52,12101.0,82.1396,82.1886,82.0906,82.1069,12101.0
2015-09-14 12:45:00,100.52,100.55,100.52,100.53,4088.0,82.1069,82.1314,82.1069,82.1151,4088.0
2015-09-14 12:50:00,100.54,100.55,100.47,100.54,8817.0,82.1232,82.1314,82.0661,82.1232,8817.0
2015-09-14 12:55:00,100.54,100.57,100.48,100.48,6532.0,82.1232,82.1477,82.0742,82.0742,6532.0
2015-09-14 13:00:00,100.49,100.49,100.32,100.41,23024.0,82.0824,82.0824,81.9435,82.017,23024.0
2015-09-14 13:05:00,100.4,100.48,100.38,100.41,32635.0,82.0089,82.0742,81.9925,82.017,32635.0
2015-09-14 13:10:00,100.42,100.44,100.38,100.38,4189.0,82.0252,82.0416,81.9925,81.9925,4189.0
2015-09-14 13:15:00,100.36,100.43,100.33,100.41,34591.0,81.9762,82.0334,81.9517,82.017,34591.0
2015-09-14 13:20:00,100.41,100.42,100.35,100.35,6306.0,82.017,82.0252,81.968,81.968,6306.0
2015-09-14 13:25:00,100.35,100.39,100.34,100.37,10957.0,81.968,82.0007,81.9599,81.9844,10957.0
2015-09-14 13:30:00,100.37,100.38,100.35,100.37,8502.0,81.9844,81.9925,81.968,81.9844,8502.0
2015-09-14 13:35:00,100.37,100.44,100.37,100.41,10461.0,81.9844,82.0416,81.9844,82.017,10461.0
2015-09-14 13:40:00,100.42,100.56,100.42,100.55,7888.0,82.0252,82.1396,82.0252,82.1314,7888.0
2015-09-14 13:45:00,100.55,100.59,100.53,100.59,7994.0,82.1314,82.1641,82.1151,82.1641,7994.0
2015-09-14 13:50:00,100.59,100.59,100.46,100.48,9806.0,82.1641,82.1641,82.0579,82.0742,9806.0
2015-09-14 13:55:00,100.48,100.57,100.44,100.57,6071.0,82.0742,82.1477,82.0416,82.1477,6071.0
2015-09-14 14:00:00,100.55,100.55,100.48,100.48,8573.0,82.1314,82.1314,82.0742,82.0742,8573.0
2015-09-14 14:05:00,100.48,100.54,100.44,100.47,10180.0,82.0742,82.1232,82.0416,82.0661,10180.0
2015-09-14 14:10:00,100.48,100.5,100.41,100.41,5702.0,82.0742,82.0906,82.017,82.017,5702.0
2015-09-14 14:15:00,100.42,100.45,100.4,100.42,8787.0,82.0252,82.0497,82.0089,82.0252,8787.0
2015-09-14 14:20:00,100.43,100.44,100.36,100.36,7712.0,82.0334,82.0416,81.9762,81.9762,7712.0
2015-09-14 14:25:00,100.36,100.39,100.28,100.3,19621.0,81.9762,82.0007,81.9109,81.9272,19621.0
2015-09-14 14:30:00,100.29,100.3,100.2,100.24,16088.0,81.919,81.9272,81.8455,81.8782,16088.0
2015-09-14 14:35:00,100.23,100.25,100.15,100.19,58200.0,81.87,81.8864,81.8047,81.8373,58200.0
2015-09-14 14:40:00,100.19,100.21,100.15,100.18,18092.0,81.8373,81.8537,81.8047,81.8292,18092.0
2015-09-14 14:45:00,100.18,100.23,100.11,100.11,22524.0,81.8292,81.87,81.772,81.772,22524.0
2015-09-14 14:50:00,100.12,100.18,100.09,100.17,12099.0,81.7802,81.8292,81.7557,81.821,12099.0
2015-09-14 14:55:00,100.17,100.24,100.12,100.12,12234.0,81.821,81.8782,81.7802,81.7802,12234.0
2015-09-14 15:00:00,100.11,100.13,100.03,100.04,19131.0,81.772,81.7883,81.7067,81.7148,19131.0
2015-09-14 15:05:00,100.04,100.08,99.99,100.0,20923.0,81.7148,81.7475,81.674,81.6821,20923.0
2015-09-14 15:10:00,100.01,100.06,99.98,100.05,25486.0,81.6903,81.7312,81.6658,81.723,25486.0
2015-09-14 15:15:00,100.05,100.11,100.04,100.06,19112.0,81.723,81.772,81.7148,81.7312,19112.0
2015-09-14 15:20:00,100.05,100.12,100.01,100.01,24659.0,81.723,81.7802,81.6903,81.6903,24659.0
2015-09-14 15:25:00,100.01,100.06,99.98,100.06,32071.0,81.6903,81.7312,81.6658,81.7312,32071.0
2015-09-14 15:30:00,100.07,100.14,100.02,100.12,38169.0,81.7393,81.7965,81.6985,81.7802,38169.0
2015-09-14 15:35:00,100.11,100.11,100.04,100.06,35074.0,81.772,81.772,81.7148,81.7312,35074.0
2015-09-14 15:40:00,100.06,100.13,100.05,100.11,31435.0,81.7312,81.7883,81.723,81.772,31435.0
2015-09-14 15:45:00,100.11,100.11,100.04,100.05,46024.0,81.772,81.772,81.7148,81.723,46024.0
2015-09-14 15:50:00,100.06,100.14,100.06,100.09,65922.0,81.7312,81.7965,81.7312,81.7557,65922.0
2015-09-14 15:55:00,100.08,100.21,100.06,100.16,71508.0,81.7475,81.8537,81.7312,81.8128,71508.0
2015-09-15 09:30:00,100.42,100.62,100.04,100.2,51387.0,82.0252,82.1886,81.7148,81.8455,51387.0
2015-09-15 09:35:00,100.16,100.25,100.1,100.19,23122.0,81.8128,81.8864,81.7638,81.8373,23122.0
2015-09-15 09:40:00,100.2,100.21,100.07,100.13,31070.0,81.8455,81.8537,81.7393,81.7883,31070.0
2015-09-15 09:45:00,100.14,100.16,100.07,100.14,14686.0,81.7965,81.8128,81.7393,81.7965,14686.0
2015-09-15 09:50:00,100.14,100.18,100.05,100.1,23551.0,81.7965,81.8292,81.723,81.7638,23551.0
2015-09-15 09:55:00,100.11,100.16,100.06,100.15,23667.0,81.772,81.8128,81.7312,81.8047,23667.0
2015-09-15 10:00:00,100.12,100.26,100.04,100.04,14965.0,81.7802,81.8945,81.7148,81.7148,14965.0
2015-09-15 10:05:00,100.05,100.11,100.04,100.07,11801.0,81.723,81.772,81.7148,81.7393,11801.0
2015-09-15 10:10:00,100.07,100.09,99.95,100.05,27535.0,81.7393,81.7557,81.6413,81.723,27535.0
2015-09-15 10:15:00,100.08,100.19,100.05,100.14,20559.0,81.7475,81.8373,81.723,81.7965,20559.0
2015-09-15 10:20:00,100.14,100.33,100.13,100.22,22870.0,81.7965,81.9517,81.7883,81.8619,22870.0
2015-09-15 10:25:00,100.2,100.33,100.14,100.16,22956.0,81.8455,81.9517,81.7965,81.8128,22956.0
2015-09-15 10:30:00,100.19,100.35,100.18,100.29,41191.0,81.8373,81.968,81.8292,81.919,41191.0
2015-09-15 10:35:00,100.32,100.42,100.29,100.37,31539.0,81.9435,82.0252,81.919,81.9844,31539.0
2015-09-15 10:40:00,100.38,100.38,100.32,100.36,32829.0,81.9925,81.9925,81.9435,81.9762,32829.0
2015-09-15 10:45:00,100.35,100.43,100.34,100.4,35467.0,81.968,82.0334,81.9599,82.0089,35467.0
2015-09-15 10:50:00,100.42,100.49,100.4,100.48,19391.0,82.0252,82.0824,82.0089,82.0742,19391.0
2015-09-15 10:55:00,100.49,100.59,100.47,100.56,20312.0,82.0824,82.1641,82.0661,82.1396,20312.0
2015-09-15 11:00:00,100.56,100.57,100.44,100.56,11850.0,82.1396,82.1477,82.0416,82.1396,11850.0
2015-09-15 11:05:00,100.56,100.63,100.56,100.61,22292.0,82.1396,82.1967,82.1396,82.1804,22292.0
2015-09-15 11:10:00,100.59,100.72,100.59,100.71,13388.0,82.1641,82.2703,82.1641,82.2621,13388.0
2015-09-15 11:15:00,100.71,100.74,100.66,100.7,15187.0,82.2621,82.2866,82.2213,82.2539,15187.0
2015-09-15 11:20:00,100.69,100.74,100.68,100.72,9391.0,82.2458,82.2866,82.2376,82.2703,9391.0
2015-09-15 11:25:00,100.73,100.82,100.69,100.78,15018.0,82.2784,82.3519,82.2458,82.3193,15018.0
2015-09-15 11:30:00,100.79,100.85,100.74,100.74,32672.0,82.3274,82.3764,82.2866,82.2866,32672.0
2015-09-15 11:35:00,100.76,100.9,100.75,100.83,15791.0,82.3029,82.4173,82.2948,82.3601,15791.0
2015-09-15 11:40:00,100.81,100.9,100.8,100.9,14484.0,82.3438,82.4173,82.3356,82.4173,14484.0
2015-09-15 11:45:00,100.91,100.95,100.86,100.89,18704.0,82.4255,82.4581,82.3846,82.4091,18704.0
2015-09-15 11:50:00,100.9,100.96,100.8,100.8,17726.0,82.4173,82.4663,82.3356,82.3356,17726.0
2015-09-15 11:55:00,100.8,100.85,100.77,100.79,27323.0,82.3356,82.3764,82.3111,82.3274,27323.0
2015-09-15 12:00:00,100.82,100.92,100.81,100.92,22142.0,82.3519,82.4336,82.3438,82.4336,22142.0
2015-09-15 12:05:00,100.9,101.05,100.89,101.04,14993.0,82.4173,82.5398,82.4091,82.5316,14993.0
2015-09-15 12:10:00,101.04,101.11,100.97,101.11,9985.0,82.5316,82.5888,82.4745,82.5888,9985.0
2015-09-15 12:15:00,101.11,101.18,101.1,101.15,14966.0,82.5888,82.646,82.5807,82.6215,14966.0
2015-09-15 12:20:00,101.15,101.2,101.11,101.13,10125.0,82.6215,82.6623,82.5888,82.6052,10125.0
2015-09-15 12:25:00,101.14,101.22,101.12,101.22,11014.0,82.6133,82.6787,82.597,82.6787,11014.0
2015-09-15 12:30:00,101.22,101.25,101.19,101.22,9492.0,82.6787,82.7032,82.6542,82.6787,9492.0
2015-09-15 12:35:00,101.22,101.23,101.18,101.23,9980.0,82.6787,82.6868,82.646,82.6868,9980.0
2015-09-15 12:40:00,101.25,101.26,101.16,101.16,10786.0,82.7032,82.7113,82.6297,82.6297,10786.0
2015-09-15 12:45:00,101.16,101.2,101.04,101.09,7657.0,82.6297,82.6623,82.5316,82.5725,7657.0
2015-09-15 12:50:00,101.08,101.13,101.06,101.09,10130.0,82.5643,82.6052,82.548,82.5725,10130.0
2015-09-15 12:55:00,101.09,101.12,101.06,101.08,17133.0,82.5725,82.597,82.548,82.5643,17133.0
2015-09-15 13:00:00,101.08,101.13,101.04,101.13,4502.0,82.5643,82.6052,82.5316,82.6052,4502.0
2015-09-15 13:05:00,101.13,101.17,101.13,101.15,4533.0,82.6052,82.6378,82.6052,82.6215,4533.0
2015-09-15 13:10:00,101.13,101.25,101.1,101.23,4622.0,82.6052,82.7032,82.5807,82.6868,4622.0
2015-09-15 13:15:00,101.23,101.33,101.23,101.28,13103.0,82.6868,82.7685,82.6868,82.7277,13103.0
2015-09-15 13:20:00,101.3,101.33,101.28,101.29,5927.0,82.744,82.7685,82.7277,82.7358,5927.0
2015-09-15 13:25:00,101.31,101.42,101.29,101.29,20190.0,82.7522,82.842,82.7358,82.7358,20190.0
2015-09-15 13:30:00,101.3,101.4,101.27,101.28,34922.0,82.744,82.8257,82.7195,82.7277,34922.0
2015-09-15 13:35:00,101.27,101.29,101.24,101.28,8358.0,82.7195,82.7358,82.695,82.7277,8358.0
2015-09-15 13:40:00,101.3,101.38,101.26,101.31,20114.0,82.744,82.8094,82.7113,82.7522,20114.0
2015-09-15 13:45:00,101.33,101.33,101.27,101.27,11492.0,82.7685,82.7685,82.7195,82.7195,11492.0
2015-09-15 13:50:00,101.28,101.36,101.24,101.24,40948.0,82.7277,82.793,82.695,82.695,40948.0
2015-09-15 13:55:00,101.25,101.26,101.19,101.25,9329.0,82.7032,82.7113,82.6542,82.7032,9329.0
2015-09-15 14:00:00,101.26,101.32,101.26,101.32,8257.0,82.7113,82.7604,82.7113,82.7604,8257.0
2015-09-15 14:05:00,101.32,101.47,101.32,101.46,10881.0,82.7604,82.8829,82.7604,82.8747,10881.0
2015-09-15 14:10:00,101.47,101.63,101.46,101.49,17625.0,82.8829,83.0136,82.8747,82.8992,17625.0
2015-09-15 14:15:00,101.46,101.51,101.4,101.46,9350.0,82.8747,82.9156,82.8257,82.8747,9350.0
2015-09-15 14:20:00,101.46,101.47,101.3,101.32,13357.0,82.8747,82.8829,82.744,82.7604,13357.0
2015-09-15 14:25:00,101.32,101.38,101.29,101.35,13477.0,82.7604,82.8094,82.7358,82.7849,13477.0
2015-09-15 14:30:00,101.36,101.36,101.25,101.3,27102.0,82.793,82.793,82.7032,82.744,27102.0
2015-09-15 14:35:00,101.29,101.34,101.23,101.26,15916.0,82.7358,82.7767,82.6868,82.7113,15916.0
2015-09-15 14:40:00,101.27,101.31,101.23,101.24,17908.0,82.7195,82.7522,82.6868,82.695,17908.0
2015-09-15 14:45:00,101.24,101.33,101.23,101.27,27239.0,82.695,82.7685,82.6868,82.7195,27239.0
2015-09-15 14:50:00,101.28,101.3,101.25,101.28,20205.0,82.7277,82.744,82.7032,82.7277,20205.0
2015-09-15 14:55:00,101.28,101.52,101.28,101.52,35589.0,82.7277,82.9237,82.7277,82.9237,35589.0
2015-09-15 15:00:00,101.5,101.58,101.5,101.53,15024.0,82.9074,82.9727,82.9074,82.9319,15024.0
2015-09-15 15:05:00,101.53,101.61,101.53,101.6,23236.0,82.9319,82.9972,82.9319,82.9891,23236.0
2015-09-15 15:10:00,101.6,101.63,101.42,101.47,34469.0,82.9891,83.0136,82.842,82.8829,34469.0
2015-09-15 15:15:00,101.47,101.52,101.45,101.47,16116.0,82.8829,82.9237,82.8665,82.8829,16116.0
2015-09-15 15:20:00,101.47,101.48,101.41,101.42,17396.0,82.8829,82.891,82.8339,82.842,17396.0
2015-09-15 15:25:00,101.43,101.55,101.43,101.53,15739.0,82.8502,82.9482,82.8502,82.9319,15739.0
2015-09-15 15:30:00,101.52,101.53,101.44,101.48,28119.0,82.9237,82.9319,82.8584,82.891,28119.0
2015-09-15 15:35:00,101.48,101.48,101.23,101.27,24649.0,82.891,82.891,82.6868,82.7195,24649.0
2015-09-15 15:40:00,101.27,101.44,101.27,101.44,28850.0,82.7195,82.8584,82.7195,82.8584,28850.0
2015-09-15 15:45:00,101.43,101.44,101.24,101.28,52379.0,82.8502,82.8584,82.695,82.7277,52379.0
2015-09-15 15:50:00,101.29,101.34,101.26,101.28,35779.0,82.7358,82.7767,82.7113,82.7277,35779.0
2015-09-15 15:55:00,101.29,101.34,101.23,101.27,57322.0,82.7358,82.7767,82.6868,82.7195,57322.0
2015-09-16 09:30:00,101.33,101.47,101.2,101.42,15981.0,82.7685,82.8829,82.6623,82.842,15981.0
2015-09-16 09:35:00,101.4,101.4,101.13,101.34,11240.0,82.8257,82.8257,82.6052,82.7767,11240.0
2015-09-16 09:40:00,101.34,101.35,101.14,101.19,7552.0,82.7767,82.7849,82.6133,82.6542,7552.0
2015-09-16 09:45:00,101.15,101.34,101.14,101.3,20212.0,82.6215,82.7767,82.6133,82.744,20212.0
2015-09-16 09:50:00,101.35,101.45,101.29,101.38,22191.0,82.7849,82.8665,82.7358,82.8094,22191.0
2015-09-16 09:55:00,101.38,101.45,101.3,101.31,5602.0,82.8094,82.8665,82.744,82.7522,5602.0
2015-09-16 10:00:00,101.37,101.39,101.28,101.33,17449.0,82.8012,82.8175,82.7277,82.7685,17449.0
2015-09-16 10:05:00,101.33,101.52,101.3,101.52,7293.0,82.7685,82.9237,82.744,82.9237,7293.0
2015-09-16 10:10:00,101.52,101.63,101.42,101.61,38060.0,82.9237,83.0136,82.842,82.9972,38060.0
2015-09-16 10:15:00,101.62,101.68,101.53,101.54,29133.0,83.0054,83.0544,82.9319,82.9401,29133.0
2015-09-16 10:20:00,101.55,101.6,101.48,101.54,40376.0,82.9482,82.9891,82.891,82.9401,40376.0
2015-09-16 10:25:00,101.56,101.58,101.46,101.52,17804.0,82.9564,82.9727,82.8747,82.9237,17804.0
2015-09-16 10:30:00,101.51,101.55,101.39,101.43,44321.0,82.9156,82.9482,82.8175,82.8502,44321.0
2015-09-16 10:35:00,101.42,101.43,101.33,101.38,12546.0,82.842,82.8502,82.7685,82.8094,12546.0
2015-09-16 10:40:00,101.38,101.38,101.25,101.29,18144.0,82.8094,82.8094,82.7032,82.7358,18144.0
2015-09-16 10:45:00,101.28,101.36,101.28,101.34,17977.0,82.7277,82.793,82.7277,82.7767,17977.0
2015-09-16 10:50:00,101.33,101.33,101.27,101.3,16793.0,82.7685,82.7685,82.7195,82.744,16793.0
2015-09-16 10:55:00,101.32,101.35,101.27,101.27,6109.0,82.7604,82.7849,82.7195,82.7195,6109.0
2015-09-16 11:00:00,101.28,101.4,101.27,101.38,25752.0,82.7277,82.8257,82.7195,82.8094,25752.0
2015-09-16 11:05:00,101.37,101.51,101.37,101.51,7726.0,82.8012,82.9156,82.8012,82.9156,7726.0
2015-09-16 11:10:00,101.51,101.62,101.47,101.59,44556.0,82.9156,83.0054,82.8829,82.9809,44556.0
2015-09-16 11:15:00,101.6,101.62,101.53,101.57,9561.0,82.9891,83.0054,82.9319,82.9646,9561.0
2015-09-16 11:20:00,101.58,101.72,101.55,101.64,15793.0,82.9727,83.0871,82.9482,83.0217,15793.0
2015-09-16 11:25:00,101.65,101.75,101.63,101.71,4746.0,83.0299,83.1116,83.0136,83.0789,4746.0
2015-09-16 11:30:00,101.73,101.78,101.66,101.66,10565.0,83.0953,83.1361,83.0381,83.0381,10565.0
2015-09-16 11:35:00,101.66,101.68,101.62,101.62,5601.0,83.0381,83.0544,83.0054,83.0054,5601.0
2015-09-16 11:40:00,101.64,101.67,101.61,101.63,6107.0,83.0217,83.0462,82.9972,83.0136,6107.0
2015-09-16 11:45:00,101.64,101.68,101.63,101.66,8737.0,83.0217,83.0544,83.0136,83.0381,8737.0
2015-09-16 11:50:00,101.66,101.72,101.62,101.72,11980.0,83.0381,83.0871,83.0054,83.0871,11980.0
2015-09-16 11:55:00,101.74,101.78,101.72,101.74,7340.0,83.1034,83.1361,83.0871,83.1034,7340.0
2015-09-16 12:00:00,101.75,101.78,101.69,101.73,24558.0,83.1116,83.1361,83.0626,83.0953,24558.0
2015-09-16 12:05:00,101.71,101.75,101.7,101.74,9358.0,83.0789,83.1116,83.0707,83.1034,9358.0
2015-09-16 12:10:00,101.73,101.75,101.68,101.69,5806.0,83.0953,83.1116,83.0544,83.0626,5806.0
2015-09-16 12:15:00,101.7,101.8,101.7,101.77,7457.0,83.0707,83.1524,83.0707,83.1279,7457.0
2015-09-16 12:20:00,101.77,101.82,101.73,101.79,5256.0,83.1279,83.1688,83.0953,83.1443,5256.0
2015-09-16 12:25:00,101.78,101.82,101.78,101.81,5133.0,83.1361,83.1688,83.1361,83.1606,5133.0
2015-09-16 12:30:00,101.82,101.84,101.75,101.81,8650.0,83.1688,83.1851,83.1116,83.1606,8650.0
2015-09-16 12:35:00,101.81,101.88,101.81,101.86,8741.0,83.1606,83.2178,83.1606,83.2014,8741.0
2015-09-16 12:40:00,101.86,101.86,101.79,101.82,6662.0,83.2014,83.2014,83.1443,83.1688,6662.0
2015-09-16 12:45:00,101.83,101.86,101.82,101.86,6970.0,83.1769,83.2014,83.1688,83.2014,6970.0
2015-09-16 12:50:00,101.85,101.91,101.82,101.91,5929.0,83.1933,83.2423,83.1688,83.2423,5929.0
2015-09-16 12:55:00,101.88,101.95,101.88,101.94,9876.0,83.2178,83.275,83.2178,83.2668,9876.0
2015-09-16 13:00:00,101.91,101.92,101.83,101.84,3617.0,83.2423,83.2504,83.1769,83.1851,3617.0
2015-09-16 13:05:00,101.85,101.88,101.82,101.86,8153.0,83.1933,83.2178,83.1688,83.2014,8153.0
2015-09-16 13:10:00,101.85,101.86,101.81,101.86,9384.0,83.1933,83.2014,83.1606,83.2014,9384.0
2015-09-16 13:15:00,101.85,101.85,101.83,101.84,3700.0,83.1933,83.1933,83.1769,83.1851,3700.0
2015-09-16 13:20:00,101.84,101.85,101.73,101.82,9209.0,83.1851,83.1933,83.0953,83.1688,9209.0
2015-09-16 13:25:00,101.82,101.85,101.74,101.76,4772.0,83.1688,83.1933,83.1034,83.1198,4772.0
2015-09-16 13:30:00,101.75,101.85,101.75,101.82,3693.0,83.1116,83.1933,83.1116,83.1688,3693.0
2015-09-16 13:35:00,101.8,101.81,101.75,101.78,4584.0,83.1524,83.1606,83.1116,83.1361,4584.0
2015-09-16 13:40:00,101.77,101.84,101.75,101.8,7379.0,83.1279,83.1851,83.1116,83.1524,7379.0
2015-09-16 13:45:00,101.8,101.84,101.78,101.82,9277.0,83.1524,83.1851,83.1361,83.1688,9277.0
2015-09-16 13:50:00,101.84,101.9,101.84,101.88,4734.0,83.1851,83.2341,83.1851,83.2178,4734.0
2015-09-16 13:55:00,101.87,101.9,101.86,101.88,4332.0,83.2096,83.2341,83.2014,83.2178,4332.0
2015-09-16 14:00:00,101.88,101.88,101.8,101.82,4864.0,83.2178,83.2178,83.1524,83.1688,4864.0
2015-09-16 14:05:00,101.81,101.81,101.7,101.71,12857.0,83.1606,83.1606,83.0707,83.0789,12857.0
2015-09-16 14:10:00,101.71,101.71,101.57,101.57,10793.0,83.0789,83.0789,82.9646,82.9646,10793.0
2015-09-16 14:15:00,101.56,101.57,101.47,101.47,9306.0,82.9564,82.9646,82.8829,82.8829,9306.0
2015-09-16 14:20:00,101.49,101.5,101.34,101.39,15377.0,82.8992,82.9074,82.7767,82.8175,15377.0
2015-09-16 14:25:00,101.37,101.45,101.36,101.45,16448.0,82.8012,82.8665,82.793,82.8665,16448.0
2015-09-16 14:30:00,101.44,101.44,101.34,101.36,16822.0,82.8584,82.8584,82.7767,82.793,16822.0
2015-09-16 14:35:00,101.37,101.37,101.3,101.31,4769.0,82.8012,82.8012,82.744,82.7522,4769.0
2015-09-16 14:40:00,101.3,101.39,101.25,101.39,21017.0,82.744,82.8175,82.7032,82.8175,21017.0
2015-09-16 14:45:00,101.39,101.51,101.38,101.49,13594.0,82.8175,82.9156,82.8094,82.8992,13594.0
2015-09-16 14:50:00,101.5,101.56,101.48,101.56,8331.0,82.9074,82.9564,82.891,82.9564,8331.0
2015-09-16 14:55:00,101.56,101.7,101.49,101.66,11012.0,82.9564,83.0707,82.8992,83.0381,11012.0
2015-09-16 15:00:00,101.68,101.69,101.54,101.6,16188.0,83.0544,83.0626,82.9401,82.9891,16188.0
2015-09-16 15:05:00,101.61,101.65,101.54,101.55,10709.0,82.9972,83.0299,82.9401,82.9482,10709.0
2015-09-16 15:10:00,101.56,101.65,101.55,101.61,7244.0,82.9564,83.0299,82.9482,82.9972,7244.0
2015-09-16 15:15:00,101.62,101.67,101.59,101.63,9664.0,83.0054,83.0462,82.9809,83.0136,9664.0
2015-09-16 15:20:00,101.65,101.74,101.58,101.7,12580.0,83.0299,83.1034,82.9727,83.0707,12580.0
2015-09-16 15:25:00,101.72,101.79,101.68,101.78,23645.0,83.0871,83.1443,83.0544,83.1361,23645.0
2015-09-16 15:30:00,101.79,101.87,101.78,101.85,17910.0,83.1443,83.2096,83.1361,83.1933,17910.0
2015-09-16 15:35:00,101.85,101.92,101.79,101.89,22252.0,83.1933,83.2504,83.1443,83.2259,22252.0
2015-09-16 15:40:00,101.88,101.91,101.78,101.81,25225.0,83.2178,83.2423,83.1361,83.1606,25225.0
2015-09-16 15:45:00,101.81,101.83,101.71,101.71,35379.0,83.1606,83.1769,83.0789,83.0789,35379.0
2015-09-16 15:50:00,101.72,101.82,101.71,101.77,37482.0,83.0871,83.1688,83.0789,83.1279,37482.0
2015-09-16 15:55:00,101.78,101.91,101.75,101.78,78392.0,83.1361,83.2423,83.1116,83.1361,78392.0
2015-09-17 09:30:00,101.91,101.91,101.41,101.6,31412.0,83.7095,83.7095,83.2988,83.4549,31412.0
2015-09-17 09:35:00,101.48,101.69,101.48,101.68,15330.0,83.3563,83.5288,83.3563,83.5206,15330.0
2015-09-17 09:40:00,101.69,101.86,101.66,101.85,9145.0,83.5288,83.6684,83.5042,83.6602,9145.0
2015-09-17 09:45:00,101.83,101.97,101.81,101.93,17694.0,83.6438,83.7588,83.6274,83.7259,17694.0
2015-09-17 09:50:00,101.92,102.0,101.9,102.0,13812.0,83.7177,83.7834,83.7013,83.7834,13812.0
2015-09-17 09:55:00,101.98,102.08,101.97,102.02,20940.0,83.767,83.8492,83.7588,83.7999,20940.0
2015-09-17 10:00:00,102.02,102.08,101.96,102.07,16451.0,83.7999,83.8492,83.7506,83.8409,16451.0
2015-09-17 10:05:00,102.07,102.22,102.03,102.22,20199.0,83.8409,83.9642,83.8081,83.9642,20199.0
2015-09-17 10:10:00,102.21,102.42,102.21,102.38,27198.0,83.9559,84.1284,83.9559,84.0956,27198.0
2015-09-17 10:15:00,102.38,102.47,102.38,102.41,20941.0,84.0956,84.1695,84.0956,84.1202,20941.0
2015-09-17 10:20:00,102.4,102.47,102.32,102.39,21447.0,84.112,84.1695,84.0463,84.1038,21447.0
2015-09-17 10:25:00,102.42,102.49,102.41,102.45,29648.0,84.1284,84.1859,84.1202,84.1531,29648.0
2015-09-17 10:30:00,102.46,102.46,102.35,102.36,21285.0,84.1613,84.1613,84.0709,84.0792,21285.0
2015-09-17 10:35:00,102.36,102.43,102.33,102.34,28162.0,84.0792,84.1366,84.0545,84.0627,28162.0
2015-09-17 10:40:00,102.32,102.49,102.3,102.4,19600.0,84.0463,84.1859,84.0299,84.112,19600.0
2015-09-17 10:45:00,102.39,102.44,102.39,102.41,12314.0,84.1038,84.1449,84.1038,84.1202,12314.0
2015-09-17 10:50:00,102.41,102.43,102.31,102.37,14947.0,84.1202,84.1366,84.0381,84.0874,14947.0
2015-09-17 10:55:00,102.38,102.43,102.37,102.41,11457.0,84.0956,84.1366,84.0874,84.1202,11457.0
2015-09-17 11:00:00,102.43,102.44,102.38,102.41,15031.0,84.1366,84.1449,84.0956,84.1202,15031.0
2015-09-17 11:05:00,102.4,102.42,102.35,102.4,13377.0,84.112,84.1284,84.0709,84.112,13377.0
2015-09-17 11:10:00,102.4,102.46,102.37,102.41,18519.0,84.112,84.1613,84.0874,84.1202,18519.0
2015-09-17 11:15:00,102.42,102.44,102.33,102.34,21624.0,84.1284,84.1449,84.0545,84.0627,21624.0
2015-09-17 11:20:00,102.35,102.49,102.34,102.42,17504.0,84.0709,84.1859,84.0627,84.1284,17504.0
2015-09-17 11:25:00,102.4,102.41,102.34,102.41,16854.0,84.112,84.1202,84.0627,84.1202,16854.0
2015-09-17 11:30:00,102.41,102.43,102.32,102.38,19928.0,84.1202,84.1366,84.0463,84.0956,19928.0
2015-09-17 11:35:00,102.37,102.38,102.24,102.27,20128.0,84.0874,84.0956,83.9806,84.0052,20128.0
2015-09-17 11:40:00,102.26,102.29,102.22,102.25,17684.0,83.997,84.0217,83.9642,83.9888,17684.0
2015-09-17 11:45:00,102.25,102.28,102.19,102.2,25205.0,83.9888,84.0134,83.9395,83.9477,25205.0
2015-09-17 11:50:00,102.2,102.25,102.19,102.23,14813.0,83.9477,83.9888,83.9395,83.9724,14813.0
2015-09-17 11:55:00,102.22,102.22,102.1,102.12,9829.0,83.9642,83.9642,83.8656,83.882,9829.0
2015-09-17 12:00:00,102.1,102.12,101.97,102.0,11295.0,83.8656,83.882,83.7588,83.7834,11295.0
2015-09-17 12:05:00,101.98,102.07,101.97,102.05,33807.0,83.767,83.8409,83.7588,83.8245,33807.0
2015-09-17 12:10:00,102.05,102.07,102.03,102.05,9500.0,83.8245,83.8409,83.8081,83.8245,9500.0
2015-09-17 12:15:00,102.04,102.21,102.03,102.19,22221.0,83.8163,83.9559,83.8081,83.9395,22221.0
2015-09-17 12:20:00,102.2,102.25,102.19,102.21,11240.0,83.9477,83.9888,83.9395,83.9559,11240.0
2015-09-17 12:25:00,102.22,102.31,102.22,102.29,7953.0,83.9642,84.0381,83.9642,84.0217,7953.0
2015-09-17 12:30:00,102.28,102.33,102.27,102.29,6700.0,84.0134,84.0545,84.0052,84.0217,6700.0
2015-09-17 12:35:00,102.29,102.31,102.28,102.3,7963.0,84.0217,84.0381,84.0134,84.0299,7963.0
2015-09-17 12:40:00,102.3,102.31,102.28,102.3,9124.0,84.0299,84.0381,84.0134,84.0299,9124.0
2015-09-17 12:45:00,102.3,102.31,102.24,102.3,8275.0,84.0299,84.0381,83.9806,84.0299,8275.0
2015-09-17 12:50:00,102.29,102.3,102.24,102.29,12359.0,84.0217,84.0299,83.9806,84.0217,12359.0
2015-09-17 12:55:00,102.3,102.39,102.29,102.31,16578.0,84.0299,84.1038,84.0217,84.0381,16578.0
2015-09-17 13:00:00,102.31,102.34,102.29,102.31,6700.0,84.0381,84.0627,84.0217,84.0381,6700.0
2015-09-17 13:05:00,102.33,102.36,102.31,102.35,7990.0,84.0545,84.0792,84.0381,84.0709,7990.0
2015-09-17 13:10:00,102.35,102.4,102.31,102.4,13008.0,84.0709,84.112,84.0381,84.112,13008.0
2015-09-17 13:15:00,102.4,102.52,102.4,102.52,6300.0,84.112,84.2106,84.112,84.2106,6300.0
2015-09-17 13:20:00,102.53,102.58,102.47,102.47,11033.0,84.2188,84.2599,84.1695,84.1695,11033.0
2015-09-17 13:25:00,102.49,102.64,102.49,102.59,31431.0,84.1859,84.3091,84.1859,84.2681,31431.0
2015-09-17 13:30:00,102.6,102.75,102.6,102.73,35123.0,84.2763,84.3995,84.2763,84.3831,35123.0
2015-09-17 13:35:00,102.71,102.73,102.63,102.67,18745.0,84.3666,84.3831,84.3009,84.3338,18745.0
2015-09-17 13:40:00,102.67,102.76,102.61,102.61,15223.0,84.3338,84.4077,84.2845,84.2845,15223.0
2015-09-17 13:45:00,102.65,102.73,102.59,102.63,16907.0,84.3174,84.3831,84.2681,84.3009,16907.0
2015-09-17 13:50:00,102.62,102.68,102.61,102.65,10487.0,84.2927,84.342,84.2845,84.3174,10487.0
2015-09-17 13:55:00,102.64,102.73,102.54,102.58,13116.0,84.3091,84.3831,84.227,84.2599,13116.0
2015-09-17 14:00:00,102.57,102.87,102.07,102.33,91189.0,84.2516,84.4981,83.8409,84.0545,91189.0
2015-09-17 14:05:00,102.32,102.5,102.15,102.34,53139.0,84.0463,84.1941,83.9067,84.0627,53139.0
2015-09-17 14:10:00,102.34,102.64,102.34,102.38,17514.0,84.0627,84.3091,84.0627,84.0956,17514.0
2015-09-17 14:15:00,102.37,102.62,102.27,102.45,14187.0,84.0874,84.2927,84.0052,84.1531,14187.0
2015-09-17 14:20:00,102.53,102.53,102.21,102.29,17806.0,84.2188,84.2188,83.9559,84.0217,17806.0
2015-09-17 14:25:00,102.3,102.38,102.13,102.17,26978.0,84.0299,84.0956,83.8902,83.9231,26978.0
2015-09-17 14:30:00,102.17,102.43,102.13,102.42,29267.0,83.9231,84.1366,83.8902,84.1284,29267.0
2015-09-17 14:35:00,102.44,102.53,102.21,102.24,78180.0,84.1449,84.2188,83.9559,83.9806,78180.0
2015-09-17 14:40:00,102.3,102.4,102.26,102.38,81877.0,84.0299,84.112,83.997,84.0956,81877.0
2015-09-17 14:45:00,102.37,102.76,102.35,102.62,38267.0,84.0874,84.4077,84.0709,84.2927,38267.0
2015-09-17 14:50:00,102.61,102.83,102.61,102.78,20546.0,84.2845,84.4652,84.2845,84.4241,20546.0
2015-09-17 14:55:00,102.77,102.77,102.54,102.64,22216.0,84.4159,84.4159,84.227,84.3091,22216.0
2015-09-17 15:00:00,102.7,102.76,102.54,102.62,16096.0,84.3584,84.4077,84.227,84.2927,16096.0
2015-09-17 15:05:00,102.61,102.62,102.23,102.27,49666.0,84.2845,84.2927,83.9724,84.0052,49666.0
2015-09-17 15:10:00,102.26,102.35,101.9,101.92,45923.0,83.997,84.0709,83.7013,83.7177,45923.0
2015-09-17 15:15:00,101.9,102.04,101.79,101.94,59847.0,83.7013,83.8163,83.6109,83.7342,59847.0
2015-09-17 15:20:00,101.9,101.92,101.38,101.64,82280.0,83.7013,83.7177,83.2742,83.4877,82280.0
2015-09-17 15:25:00,101.65,101.83,101.55,101.73,102693.0,83.496,83.6438,83.4138,83.5617,102693.0
2015-09-17 15:30:00,101.71,101.89,101.56,101.87,53187.0,83.5452,83.6931,83.422,83.6767,53187.0
2015-09-17 15:35:00,101.89,101.9,101.48,101.56,24129.0,83.6931,83.7013,83.3563,83.422,24129.0
2015-09-17 15:40:00,101.6,101.76,101.52,101.64,25448.0,83.4549,83.5863,83.3892,83.4877,25448.0
2015-09-17 15:45:00,101.64,101.73,101.54,101.6,44697.0,83.4877,83.5617,83.4056,83.4549,44697.0
2015-09-17 15:50:00,101.6,101.63,101.4,101.48,94901.0,83.4549,83.4795,83.2906,83.3563,94901.0
2015-09-17 15:55:00,101.47,101.66,101.45,101.57,135704.0,83.3481,83.5042,83.3317,83.4302,135704.0
2015-09-18 09:30:00,99.79,100.48,99.69,100.02,334274.0,81.9681,82.5349,81.886,82.1571,334274.0
2015-09-18 09:35:00,100.02,100.29,100.0,100.02,34135.0,82.1571,82.3788,82.1406,82.1571,34135.0
2015-09-18 09:40:00,100.06,100.32,100.06,100.25,34765.0,82.1899,82.4035,82.1899,82.346,34765.0
2015-09-18 09:45:00,100.25,100.34,100.14,100.16,52301.0,82.346,82.4199,82.2556,82.2721,52301.0
2015-09-18 09:50:00,100.15,100.22,100.13,100.19,29694.0,82.2638,82.3213,82.2474,82.2967,29694.0
2015-09-18 09:55:00,100.19,100.19,100.06,100.06,41358.0,82.2967,82.2967,82.1899,82.1899,41358.0
2015-09-18 10:00:00,100.04,100.16,100.0,100.09,60738.0,82.1735,82.2721,82.1406,82.2146,60738.0
2015-09-18 10:05:00,100.02,100.24,100.02,100.21,27946.0,82.1571,82.3378,82.1571,82.3131,27946.0
2015-09-18 10:10:00,100.21,100.35,100.21,100.27,15453.0,82.3131,82.4281,82.3131,82.3624,15453.0
2015-09-18 10:15:00,100.22,100.29,100.2,100.29,16395.0,82.3213,82.3788,82.3049,82.3788,16395.0
2015-09-18 10:20:00,100.26,100.44,100.22,100.42,41550.0,82.3542,82.5021,82.3213,82.4856,41550.0
2015-09-18 10:25:00,100.42,100.76,100.42,100.58,16394.0,82.4856,82.7649,82.4856,82.617,16394.0
2015-09-18 10:30:00,100.59,100.63,100.5,100.6,46558.0,82.6253,82.6581,82.5513,82.6335,46558.0
2015-09-18 10:35:00,100.6,100.6,100.48,100.55,45984.0,82.6335,82.6335,82.5349,82.5924,45984.0
2015-09-18 10:40:00,100.55,100.67,100.49,100.62,59297.0,82.5924,82.691,82.5431,82.6499,59297.0
2015-09-18 10:45:00,100.64,100.66,100.58,100.59,18501.0,82.6663,82.6828,82.617,82.6253,18501.0
2015-09-18 10:50:00,100.58,100.65,100.52,100.55,27600.0,82.617,82.6745,82.5678,82.5924,27600.0
2015-09-18 10:55:00,100.55,100.62,100.45,100.58,8473.0,82.5924,82.6499,82.5103,82.617,8473.0
2015-09-18 11:00:00,100.58,100.62,100.55,100.59,7457.0,82.617,82.6499,82.5924,82.6253,7457.0
2015-09-18 11:05:00,100.61,100.69,100.58,100.58,18918.0,82.6417,82.7074,82.617,82.617,18918.0
2015-09-18 11:10:00,100.58,100.58,100.41,100.55,24489.0,82.617,82.617,82.4774,82.5924,24489.0
2015-09-18 11:15:00,100.55,100.56,100.38,100.54,29658.0,82.5924,82.6006,82.4528,82.5842,29658.0
2015-09-18 11:20:00,100.54,100.58,100.5,100.52,15708.0,82.5842,82.617,82.5513,82.5678,15708.0
2015-09-18 11:25:00,100.52,100.64,100.45,100.48,22200.0,82.5678,82.6663,82.5103,82.5349,22200.0
2015-09-18 11:30:00,100.47,100.5,100.35,100.44,21761.0,82.5267,82.5513,82.4281,82.5021,21761.0
2015-09-18 11:35:00,100.44,100.6,100.38,100.6,23888.0,82.5021,82.6335,82.4528,82.6335,23888.0
2015-09-18 11:40:00,100.64,100.83,100.6,100.83,56840.0,82.6663,82.8224,82.6335,82.8224,56840.0
2015-09-18 11:45:00,100.83,101.11,100.81,101.11,26525.0,82.8224,83.0524,82.806,83.0524,26525.0
2015-09-18 11:50:00,101.1,101.12,101.05,101.09,38121.0,83.0442,83.0606,83.0031,83.036,38121.0
2015-09-18 11:55:00,101.09,101.23,101.07,101.15,50105.0,83.036,83.151,83.0195,83.0852,50105.0
2015-09-18 12:00:00,101.13,101.19,101.12,101.14,12121.0,83.0688,83.1181,83.0606,83.077,12121.0
2015-09-18 12:05:00,101.15,101.2,100.86,100.86,21119.0,83.0852,83.1263,82.847,82.847,21119.0
2015-09-18 12:10:00,100.85,100.85,100.69,100.76,11813.0,82.8388,82.8388,82.7074,82.7649,11813.0
2015-09-18 12:15:00,100.76,100.77,100.6,100.6,15908.0,82.7649,82.7731,82.6335,82.6335,15908.0
2015-09-18 12:20:00,100.6,100.63,100.47,100.47,19000.0,82.6335,82.6581,82.5267,82.5267,19000.0
2015-09-18 12:25:00,100.47,100.6,100.47,100.59,13286.0,82.5267,82.6335,82.5267,82.6253,13286.0
2015-09-18 12:30:00,100.57,100.64,100.47,100.57,15397.0,82.6088,82.6663,82.5267,82.6088,15397.0
2015-09-18 12:35:00,100.57,100.67,100.53,100.54,23977.0,82.6088,82.691,82.576,82.5842,23977.0
2015-09-18 12:40:00,100.53,100.56,100.34,100.36,16462.0,82.576,82.6006,82.4199,82.4363,16462.0
2015-09-18 12:45:00,100.41,100.47,100.37,100.47,10304.0,82.4774,82.5267,82.4446,82.5267,10304.0
2015-09-18 12:50:00,100.47,100.54,100.47,100.51,13850.0,82.5267,82.5842,82.5267,82.5595,13850.0
2015-09-18 12:55:00,100.5,100.54,100.41,100.49,33739.0,82.5513,82.5842,82.4774,82.5431,33739.0
2015-09-18 13:00:00,100.47,100.64,100.44,100.63,13719.0,82.5267,82.6663,82.5021,82.6581,13719.0
2015-09-18 13:05:00,100.62,100.63,100.54,100.59,11887.0,82.6499,82.6581,82.5842,82.6253,11887.0
2015-09-18 13:10:00,100.58,100.61,100.53,100.55,39347.0,82.617,82.6417,82.576,82.5924,39347.0
2015-09-18 13:15:00,100.54,100.56,100.45,100.52,11882.0,82.5842,82.6006,82.5103,82.5678,11882.0
2015-09-18 13:20:00,100.5,100.51,100.35,100.35,11416.0,82.5513,82.5595,82.4281,82.4281,11416.0
2015-09-18 13:25:00,100.37,100.48,100.33,100.48,9580.0,82.4446,82.5349,82.4117,82.5349,9580.0
2015-09-18 13:30:00,100.49,100.51,100.41,100.48,10568.0,82.5431,82.5595,82.4774,82.5349,10568.0
2015-09-18 13:35:00,100.46,100.46,100.29,100.32,9260.0,82.5185,82.5185,82.3788,82.4035,9260.0
2015-09-18 13:40:00,100.33,100.48,100.33,100.45,12302.0,82.4117,82.5349,82.4117,82.5103,12302.0
2015-09-18 13:45:00,100.45,100.52,100.35,100.37,13926.0,82.5103,82.5678,82.4281,82.4446,13926.0
2015-09-18 13:50:00,100.37,100.4,100.24,100.32,11602.0,82.4446,82.4692,82.3378,82.4035,11602.0
2015-09-18 13:55:00,100.3,100.3,100.14,100.2,13792.0,82.3871,82.3871,82.2556,82.3049,13792.0
2015-09-18 14:00:00,100.18,100.24,100.15,100.22,23217.0,82.2885,82.3378,82.2638,82.3213,23217.0
2015-09-18 14:05:00,100.21,100.28,100.18,100.22,21816.0,82.3131,82.3706,82.2885,82.3213,21816.0
2015-09-18 14:10:00,100.21,100.28,100.13,100.28,6348.0,82.3131,82.3706,82.2474,82.3706,6348.0
2015-09-18 14:15:00,100.26,100.37,100.24,100.31,12013.0,82.3542,82.4446,82.3378,82.3953,12013.0
2015-09-18 14:20:00,100.3,100.46,100.29,100.46,11179.0,82.3871,82.5185,82.3788,82.5185,11179.0
2015-09-18 14:25:00,100.44,100.57,100.44,100.54,41713.0,82.5021,82.6088,82.5021,82.5842,41713.0
2015-09-18 14:30:00,100.54,100.54,100.42,100.53,50581.0,82.5842,82.5842,82.4856,82.576,50581.0
2015-09-18 14:35:00,100.53,100.54,100.31,100.36,22204.0,82.576,82.5842,82.3953,82.4363,22204.0
2015-09-18 14:40:00,100.39,100.47,100.3,100.34,16895.0,82.461,82.5267,82.3871,82.4199,16895.0
2015-09-18 14:45:00,100.34,100.36,100.22,100.22,15155.0,82.4199,82.4363,82.3213,82.3213,15155.0
2015-09-18 14:50:00,100.22,100.22,100.13,100.15,12855.0,82.3213,82.3213,82.2474,82.2638,12855.0
2015-09-18 14:55:00,100.15,100.31,100.14,100.27,22428.0,82.2638,82.3953,82.2556,82.3624,22428.0
2015-09-18 15:00:00,100.27,100.35,100.09,100.09,29714.0,82.3624,82.4281,82.2146,82.2146,29714.0
2015-09-18 15:05:00,100.09,100.1,99.98,99.98,34679.0,82.2146,82.2228,82.1242,82.1242,34679.0
2015-09-18 15:10:00,99.99,100.1,99.99,100.02,34092.0,82.1324,82.2228,82.1324,82.1571,34092.0
2015-09-18 15:15:00,100.02,100.03,99.91,99.98,49143.0,82.1571,82.1653,82.0667,82.1242,49143.0
2015-09-18 15:20:00,99.98,100.01,99.88,100.0,48527.0,82.1242,82.1488,82.0421,82.1406,48527.0
2015-09-18 15:25:00,99.99,100.03,99.87,99.94,60410.0,82.1324,82.1653,82.0338,82.0913,60410.0
2015-09-18 15:30:00,99.94,100.0,99.89,99.99,89395.0,82.0913,82.1406,82.0503,82.1324,89395.0
2015-09-18 15:35:00,99.98,99.98,99.91,99.94,70659.0,82.1242,82.1242,82.0667,82.0913,70659.0
2015-09-18 15:40:00,99.93,99.96,99.71,99.74,71578.0,82.0831,82.1078,81.9024,81.9271,71578.0
2015-09-18 15:45:00,99.74,99.77,99.65,99.66,63772.0,81.9271,81.9517,81.8531,81.8614,63772.0
2015-09-18 15:50:00,99.67,99.84,99.59,99.77,57759.0,81.8696,82.0092,81.8039,81.9517,57759.0
2015-09-18 15:55:00,99.78,99.94,99.71,99.9,131934.0,81.9599,82.0913,81.9024,82.0585,131934.0
2015-09-21 09:30:00,100.63,101.01,100.27,100.65,31970.0,82.6581,82.9703,82.3624,82.6745,31970.0
2015-09-21 09:35:00,100.57,101.05,100.57,100.93,21694.0,82.6088,83.0031,82.6088,82.9045,21694.0
2015-09-21 09:40:00,100.94,101.22,100.89,101.22,31044.0,82.9128,83.1427,82.8717,83.1427,31044.0
2015-09-21 09:45:00,101.27,101.31,101.15,101.15,12854.0,83.1838,83.2167,83.0852,83.0852,12854.0
2015-09-21 09:50:00,101.16,101.24,101.05,101.14,35181.0,83.0935,83.1592,83.0031,83.077,35181.0
2015-09-21 09:55:00,101.14,101.2,100.99,101.01,14166.0,83.077,83.1263,82.9538,82.9703,14166.0
2015-09-21 10:00:00,101.03,101.16,101.0,101.1,23041.0,82.9867,83.0935,82.962,83.0442,23041.0
2015-09-21 10:05:00,101.1,101.36,101.1,101.21,26110.0,83.0442,83.2577,83.0442,83.1345,26110.0
2015-09-21 10:10:00,101.24,101.38,101.16,101.34,13936.0,83.1592,83.2742,83.0935,83.2413,13936.0
2015-09-21 10:15:00,101.35,101.35,101.12,101.32,18020.0,83.2495,83.2495,83.0606,83.2249,18020.0
2015-09-21 10:20:00,101.31,101.41,101.28,101.39,14466.0,83.2167,83.2988,83.192,83.2824,14466.0
2015-09-21 10:25:00,101.39,101.47,101.35,101.38,22182.0,83.2824,83.3481,83.2495,83.2742,22182.0
2015-09-21 10:30:00,101.36,101.59,101.36,101.51,22756.0,83.2577,83.4467,83.2577,83.381,22756.0
2015-09-21 10:35:00,101.51,101.73,101.51,101.63,19215.0,83.381,83.5617,83.381,83.4795,19215.0
2015-09-21 10:40:00,101.6,101.64,101.53,101.54,25569.0,83.4549,83.4877,83.3974,83.4056,25569.0
2015-09-21 10:45:00,101.52,101.63,101.52,101.56,19787.0,83.3892,83.4795,83.3892,83.422,19787.0
2015-09-21 10:50:00,101.59,101.66,101.58,101.62,26886.0,83.4467,83.5042,83.4385,83.4713,26886.0
2015-09-21 10:55:00,101.62,101.65,101.42,101.46,26156.0,83.4713,83.496,83.307,83.3399,26156.0
2015-09-21 11:00:00,101.44,101.48,101.35,101.35,13852.0,83.3235,83.3563,83.2495,83.2495,13852.0
2015-09-21 11:05:00,101.35,101.51,101.35,101.44,11593.0,83.2495,83.381,83.2495,83.3235,11593.0
2015-09-21 11:10:00,101.43,101.6,101.43,101.56,14284.0,83.3152,83.4549,83.3152,83.422,14284.0
2015-09-21 11:15:00,101.54,101.6,101.5,101.6,9550.0,83.4056,83.4549,83.3727,83.4549,9550.0
2015-09-21 11:20:00,101.6,101.62,101.46,101.51,26464.0,83.4549,83.4713,83.3399,83.381,26464.0
2015-09-21 11:25:00,101.51,101.61,101.5,101.58,24668.0,83.381,83.4631,83.3727,83.4385,24668.0
2015-09-21 11:30:00,101.58,101.58,101.37,101.37,31452.0,83.4385,83.4385,83.266,83.266,31452.0
2015-09-21 11:35:00,101.38,101.4,101.31,101.31,8241.0,83.2742,83.2906,83.2167,83.2167,8241.0
2015-09-21 11:40:00,101.3,101.39,101.24,101.33,45993.0,83.2085,83.2824,83.1592,83.2331,45993.0
2015-09-21 11:45:00,101.33,101.33,101.25,101.3,15186.0,83.2331,83.2331,83.1674,83.2085,15186.0
2015-09-21 11:50:00,101.31,101.37,101.31,101.36,31762.0,83.2167,83.266,83.2167,83.2577,31762.0
2015-09-21 11:55:00,101.36,101.37,101.28,101.37,18350.0,83.2577,83.266,83.192,83.266,18350.0
2015-09-21 12:00:00,101.36,101.39,101.12,101.16,24832.0,83.2577,83.2824,83.0606,83.0935,24832.0
2015-09-21 12:05:00,101.15,101.18,101.12,101.17,14951.0,83.0852,83.1099,83.0606,83.1017,14951.0
2015-09-21 12:10:00,101.17,101.28,101.16,101.27,14080.0,83.1017,83.192,83.0935,83.1838,14080.0
2015-09-21 12:15:00,101.29,101.37,101.26,101.35,8599.0,83.2002,83.266,83.1756,83.2495,8599.0
2015-09-21 12:20:00,101.35,101.41,101.34,101.39,8567.0,83.2495,83.2988,83.2413,83.2824,8567.0
2015-09-21 12:25:00,101.41,101.51,101.36,101.44,32999.0,83.2988,83.381,83.2577,83.3235,32999.0
2015-09-21 12:30:00,101.44,101.44,101.31,101.37,50342.0,83.3235,83.3235,83.2167,83.266,50342.0
2015-09-21 12:35:00,101.38,101.45,101.36,101.41,26932.0,83.2742,83.3317,83.2577,83.2988,26932.0
2015-09-21 12:40:00,101.42,101.54,101.42,101.54,10869.0,83.307,83.4056,83.307,83.4056,10869.0
2015-09-21 12:45:00,101.54,101.61,101.51,101.54,34525.0,83.4056,83.4631,83.381,83.4056,34525.0
2015-09-21 12:50:00,101.53,101.55,101.31,101.4,41815.0,83.3974,83.4138,83.2167,83.2906,41815.0
2015-09-21 12:55:00,101.38,101.45,101.22,101.36,21265.0,83.2742,83.3317,83.1427,83.2577,21265.0
2015-09-21 13:00:00,101.34,101.4,101.3,101.4,16386.0,83.2413,83.2906,83.2085,83.2906,16386.0
2015-09-21 13:05:00,101.41,101.53,101.41,101.52,32640.0,83.2988,83.3974,83.2988,83.3892,32640.0
2015-09-21 13:10:00,101.51,101.53,101.45,101.5,14050.0,83.381,83.3974,83.3317,83.3727,14050.0
2015-09-21 13:15:00,101.49,101.61,101.44,101.55,14752.0,83.3645,83.4631,83.3235,83.4138,14752.0
2015-09-21 13:20:00,101.54,101.65,101.52,101.6,18651.0,83.4056,83.496,83.3892,83.4549,18651.0
2015-09-21 13:25:00,101.59,101.7,101.57,101.58,49650.0,83.4467,83.537,83.4302,83.4385,49650.0
2015-09-21 13:30:00,101.58,101.58,101.45,101.45,18666.0,83.4385,83.4385,83.3317,83.3317,18666.0
2015-09-21 13:35:00,101.45,101.52,101.39,101.48,21334.0,83.3317,83.3892,83.2824,83.3563,21334.0
2015-09-21 13:40:00,101.47,101.49,101.39,101.44,25343.0,83.3481,83.3645,83.2824,83.3235,25343.0
2015-09-21 13:45:00,101.43,101.44,101.33,101.34,8087.0,83.3152,83.3235,83.2331,83.2413,8087.0
2015-09-21 13:50:00,101.36,101.37,101.25,101.35,12419.0,83.2577,83.266,83.1674,83.2495,12419.0
2015-09-21 13:55:00,101.34,101.35,101.28,101.35,14564.0,83.2413,83.2495,83.192,83.2495,14564.0
2015-09-21 14:00:00,101.32,101.4,101.32,101.38,13013.0,83.2249,83.2906,83.2249,83.2742,13013.0
2015-09-21 14:05:00,101.4,101.41,101.34,101.39,17360.0,83.2906,83.2988,83.2413,83.2824,17360.0
2015-09-21 14:10:00,101.39,101.42,101.34,101.36,32696.0,83.2824,83.307,83.2413,83.2577,32696.0
2015-09-21 14:15:00,101.35,101.44,101.35,101.37,11309.0,83.2495,83.3235,83.2495,83.266,11309.0
2015-09-21 14:20:00,101.39,101.47,101.38,101.47,15487.0,83.2824,83.3481,83.2742,83.3481,15487.0
2015-09-21 14:25:00,101.48,101.49,101.38,101.38,17742.0,83.3563,83.3645,83.2742,83.2742,17742.0
2015-09-21 14:30:00,101.39,101.58,101.36,101.51,16726.0,83.2824,83.4385,83.2577,83.381,16726.0
2015-09-21 14:35:00,101.51,101.65,101.51,101.63,21713.0,83.381,83.496,83.381,83.4795,21713.0
2015-09-21 14:40:00,101.62,101.65,101.57,101.61,9624.0,83.4713,83.496,83.4302,83.4631,9624.0
2015-09-21 14:45:00,101.6,101.69,101.57,101.69,18684.0,83.4549,83.5288,83.4302,83.5288,18684.0
2015-09-21 14:50:00,101.69,101.96,101.69,101.93,28221.0,83.5288,83.7506,83.5288,83.7259,28221.0
2015-09-21 14:55:00,101.93,101.95,101.84,101.84,12731.0,83.7259,83.7424,83.652,83.652,12731.0
2015-09-21 15:00:00,101.86,101.87,101.72,101.72,22685.0,83.6684,83.6767,83.5535,83.5535,22685.0
2015-09-21 15:05:00,101.74,101.84,101.69,101.84,19908.0,83.5699,83.652,83.5288,83.652,19908.0
2015-09-21 15:10:00,101.82,101.85,101.72,101.79,18189.0,83.6356,83.6602,83.5535,83.6109,18189.0
2015-09-21 15:15:00,101.79,101.86,101.76,101.76,24991.0,83.6109,83.6684,83.5863,83.5863,24991.0
2015-09-21 15:20:00,101.76,101.78,101.63,101.64,18528.0,83.5863,83.6027,83.4795,83.4877,18528.0
2015-09-21 15:25:00,101.65,101.77,101.64,101.74,23917.0,83.496,83.5945,83.4877,83.5699,23917.0
2015-09-21 15:30:00,101.72,101.77,101.45,101.49,38700.0,83.5535,83.5945,83.3317,83.3645,38700.0
2015-09-21 15:35:00,101.49,101.55,101.38,101.4,64338.0,83.3645,83.4138,83.2742,83.2906,64338.0
2015-09-21 15:40:00,101.4,101.48,101.38,101.46,47489.0,83.2906,83.3563,83.2742,83.3399,47489.0
2015-09-21 15:45:00,101.46,101.6,101.44,101.54,74697.0,83.3399,83.4549,83.3235,83.4056,74697.0
2015-09-21 15:50:00,101.55,101.61,101.5,101.55,87712.0,83.4138,83.4631,83.3727,83.4138,87712.0
2015-09-21 15:55:00,101.55,101.76,101.54,101.75,116744.0,83.4138,83.5863,83.4056,83.5781,116744.0
2015-09-22 09:30:00,100.7,101.2,100.32,100.58,30458.0,82.7156,83.1263,82.4035,82.617,30458.0
2015-09-22 09:35:00,100.66,100.92,100.31,100.92,18916.0,82.6828,82.8963,82.3953,82.8963,18916.0
2015-09-22 09:40:00,100.82,100.98,100.79,100.9,5356.0,82.8142,82.9456,82.7895,82.8799,5356.0
2015-09-22 09:45:00,100.87,100.91,100.82,100.82,16320.0,82.8553,82.8881,82.8142,82.8142,16320.0
2015-09-22 09:50:00,100.8,100.82,100.72,100.75,19273.0,82.7978,82.8142,82.732,82.7567,19273.0
2015-09-22 09:55:00,100.72,100.9,100.71,100.89,18304.0,82.732,82.8799,82.7238,82.8717,18304.0
2015-09-22 10:00:00,100.88,101.02,100.87,101.02,36987.0,82.8635,82.9785,82.8553,82.9785,36987.0
2015-09-22 10:05:00,101.0,101.05,100.97,101.01,38627.0,82.962,83.0031,82.9374,82.9703,38627.0
2015-09-22 10:10:00,101.01,101.09,100.98,101.04,33264.0,82.9703,83.036,82.9456,82.9949,33264.0
2015-09-22 10:15:00,101.03,101.16,100.99,101.06,36740.0,82.9867,83.0935,82.9538,83.0113,36740.0
2015-09-22 10:20:00,101.06,101.07,100.89,100.94,26443.0,83.0113,83.0195,82.8717,82.9128,26443.0
2015-09-22 10:25:00,100.92,100.99,100.9,100.96,20943.0,82.8963,82.9538,82.8799,82.9292,20943.0
2015-09-22 10:30:00,100.97,101.02,100.87,100.94,27174.0,82.9374,82.9785,82.8553,82.9128,27174.0
2015-09-22 10:35:00,100.93,100.93,100.81,100.9,44962.0,82.9045,82.9045,82.806,82.8799,44962.0
2015-09-22 10:40:00,100.89,100.91,100.85,100.85,69579.0,82.8717,82.8881,82.8388,82.8388,69579.0
2015-09-22 10:45:00,100.85,100.89,100.81,100.85,63847.0,82.8388,82.8717,82.806,82.8388,63847.0
2015-09-22 10:50:00,100.85,100.97,100.85,100.95,16009.0,82.8388,82.9374,82.8388,82.921,16009.0
2015-09-22 10:55:00,100.94,100.97,100.85,100.91,25002.0,82.9128,82.9374,82.8388,82.8881,25002.0
2015-09-22 11:00:00,100.91,101.0,100.85,100.95,22896.0,82.8881,82.962,82.8388,82.921,22896.0
2015-09-22 11:05:00,100.96,100.96,100.87,100.87,8211.0,82.9292,82.9292,82.8553,82.8553,8211.0
2015-09-22 11:10:00,100.87,101.27,100.87,101.15,49330.0,82.8553,83.1838,82.8553,83.0852,49330.0
2015-09-22 11:15:00,101.14,101.19,101.09,101.16,22581.0,83.077,83.1181,83.036,83.0935,22581.0
2015-09-22 11:20:00,101.16,101.16,100.96,100.97,9209.0,83.0935,83.0935,82.9292,82.9374,9209.0
2015-09-22 11:25:00,100.91,101.01,100.88,100.92,13788.0,82.8881,82.9703,82.8635,82.8963,13788.0
2015-09-22 11:30:00,100.92,101.01,100.91,100.97,6957.0,82.8963,82.9703,82.8881,82.9374,6957.0
2015-09-22 11:35:00,100.94,100.98,100.93,100.93,17255.0,82.9128,82.9456,82.9045,82.9045,17255.0
2015-09-22 11:40:00,100.93,100.95,100.88,100.89,21772.0,82.9045,82.921,82.8635,82.8717,21772.0
2015-09-22 11:45:00,100.88,100.91,100.82,100.9,14673.0,82.8635,82.8881,82.8142,82.8799,14673.0
2015-09-22 11:50:00,100.9,101.0,100.89,101.0,13016.0,82.8799,82.962,82.8717,82.962,13016.0
2015-09-22 11:55:00,100.98,101.0,100.87,100.93,15585.0,82.9456,82.962,82.8553,82.9045,15585.0
2015-09-22 12:00:00,100.92,100.95,100.87,100.95,17339.0,82.8963,82.921,82.8553,82.921,17339.0
2015-09-22 12:05:00,100.95,101.19,100.94,101.19,15481.0,82.921,83.1181,82.9128,83.1181,15481.0
2015-09-22 12:10:00,101.19,101.22,101.07,101.07,13754.0,83.1181,83.1427,83.0195,83.0195,13754.0
2015-09-22 12:15:00,101.09,101.09,100.98,101.03,18492.0,83.036,83.036,82.9456,82.9867,18492.0
2015-09-22 12:20:00,101.02,101.04,100.93,100.94,17707.0,82.9785,82.9949,82.9045,82.9128,17707.0
2015-09-22 12:25:00,100.93,100.94,100.86,100.9,38041.0,82.9045,82.9128,82.847,82.8799,38041.0
2015-09-22 12:30:00,100.89,100.92,100.86,100.87,24080.0,82.8717,82.8963,82.847,82.8553,24080.0
2015-09-22 12:35:00,100.87,100.93,100.85,100.93,27981.0,82.8553,82.9045,82.8388,82.9045,27981.0
2015-09-22 12:40:00,100.92,100.96,100.89,100.9,16404.0,82.8963,82.9292,82.8717,82.8799,16404.0
2015-09-22 12:45:00,100.92,100.93,100.77,100.77,35059.0,82.8963,82.9045,82.7731,82.7731,35059.0
2015-09-22 12:50:00,100.76,100.77,100.56,100.67,35668.0,82.7649,82.7731,82.6006,82.691,35668.0
2015-09-22 12:55:00,100.67,100.74,100.67,100.7,28378.0,82.691,82.7485,82.691,82.7156,28378.0
2015-09-22 13:00:00,100.68,100.89,100.68,100.88,26795.0,82.6992,82.8717,82.6992,82.8635,26795.0
2015-09-22 13:05:00,100.89,100.89,100.78,100.78,17673.0,82.8717,82.8717,82.7813,82.7813,17673.0
2015-09-22 13:10:00,100.8,100.81,100.74,100.74,16250.0,82.7978,82.806,82.7485,82.7485,16250.0
2015-09-22 13:15:00,100.75,100.76,100.71,100.73,14803.0,82.7567,82.7649,82.7238,82.7403,14803.0
2015-09-22 13:20:00,100.72,100.74,100.67,100.72,17113.0,82.732,82.7485,82.691,82.732,17113.0
2015-09-22 13:25:00,100.7,100.73,100.57,100.58,27358.0,82.7156,82.7403,82.6088,82.617,27358.0
2015-09-22 13:30:00,100.57,100.65,100.56,100.63,15051.0,82.6088,82.6745,82.6006,82.6581,15051.0
2015-09-22 13:35:00,100.63,100.66,100.57,100.6,13605.0,82.6581,82.6828,82.6088,82.6335,13605.0
2015-09-22 13:40:00,100.61,100.75,100.6,100.73,16404.0,82.6417,82.7567,82.6335,82.7403,16404.0
2015-09-22 13:45:00,100.71,100.74,100.64,100.64,18483.0,82.7238,82.7485,82.6663,82.6663,18483.0
2015-09-22 13:50:00,100.64,100.65,100.55,100.59,38808.0,82.6663,82.6745,82.5924,82.6253,38808.0
2015-09-22 13:55:00,100.58,100.67,100.58,100.65,23888.0,82.617,82.691,82.617,82.6745,23888.0
2015-09-22 14:00:00,100.64,100.68,100.6,100.64,17621.0,82.6663,82.6992,82.6335,82.6663,17621.0
2015-09-22 14:05:00,100.63,100.7,100.61,100.64,36035.0,82.6581,82.7156,82.6417,82.6663,36035.0
2015-09-22 14:10:00,100.64,100.68,100.62,100.67,51216.0,82.6663,82.6992,82.6499,82.691,51216.0
2015-09-22 14:15:00,100.67,100.75,100.67,100.73,42886.0,82.691,82.7567,82.691,82.7403,42886.0
2015-09-22 14:20:00,100.73,100.76,100.68,100.75,45484.0,82.7403,82.7649,82.6992,82.7567,45484.0
2015-09-22 14:25:00,100.73,100.81,100.71,100.76,16909.0,82.7403,82.806,82.7238,82.7649,16909.0
2015-09-22 14:30:00,100.76,100.86,100.72,100.79,19033.0,82.7649,82.847,82.732,82.7895,19033.0
2015-09-22 14:35:00,100.8,100.83,100.73,100.82,32171.0,82.7978,82.8224,82.7403,82.8142,32171.0
2015-09-22 14:40:00,100.82,100.89,100.8,100.81,34285.0,82.8142,82.8717,82.7978,82.806,34285.0
2015-09-22 14:45:00,100.81,100.84,100.69,100.75,134802.0,82.806,82.8306,82.7074,82.7567,134802.0
2015-09-22 14:50:00,100.75,100.81,100.73,100.79,22934.0,82.7567,82.806,82.7403,82.7895,22934.0
2015-09-22 14:55:00,100.79,100.91,100.72,100.9,44396.0,82.7895,82.8881,82.732,82.8799,44396.0
2015-09-22 15:00:00,100.88,100.88,100.81,100.84,21807.0,82.8635,82.8635,82.806,82.8306,21807.0
2015-09-22 15:05:00,100.84,100.89,100.75,100.77,27548.0,82.8306,82.8717,82.7567,82.7731,27548.0
2015-09-22 15:10:00,100.78,100.79,100.71,100.75,31984.0,82.7813,82.7895,82.7238,82.7567,31984.0
2015-09-22 15:15:00,100.76,100.79,100.73,100.74,20476.0,82.7649,82.7895,82.7403,82.7485,20476.0
2015-09-22 15:20:00,100.74,100.8,100.74,100.79,38998.0,82.7485,82.7978,82.7485,82.7895,38998.0
2015-09-22 15:25:00,100.79,100.91,100.79,100.91,36468.0,82.7895,82.8881,82.7895,82.8881,36468.0
2015-09-22 15:30:00,100.89,101.08,100.89,101.08,28447.0,82.8717,83.0278,82.8717,83.0278,28447.0
2015-09-22 15:35:00,101.08,101.17,101.03,101.17,50633.0,83.0278,83.1017,82.9867,83.1017,50633.0
2015-09-22 15:40:00,101.16,101.2,101.08,101.12,31835.0,83.0935,83.1263,83.0278,83.0606,31835.0
2015-09-22 15:45:00,101.09,101.11,100.93,101.0,42270.0,83.036,83.0524,82.9045,82.962,42270.0
2015-09-22 15:50:00,100.98,101.0,100.89,100.99,39399.0,82.9456,82.962,82.8717,82.9538,39399.0
2015-09-22 15:55:00,100.98,101.11,100.95,101.01,105162.0,82.9456,83.0524,82.921,82.9703,105162.0
2015-09-23 09:30:00,100.87,101.15,100.62,100.68,28971.0,82.8553,83.0852,82.6499,82.6992,28971.0
2015-09-23 09:35:00,100.69,101.09,100.69,100.8,21739.0,82.7074,83.036,82.7074,82.7978,21739.0
2015-09-23 09:40:00,100.81,100.95,100.78,100.94,16085.0,82.806,82.921,82.7813,82.9128,16085.0
2015-09-23 09:45:00,100.92,100.99,100.75,100.84,13374.0,82.8963,82.9538,82.7567,82.8306,13374.0
2015-09-23 09:50:00,100.86,100.96,100.8,100.84,14250.0,82.847,82.9292,82.7978,82.8306,14250.0
2015-09-23 09:55:00,100.86,100.94,100.84,100.87,15369.0,82.847,82.9128,82.8306,82.8553,15369.0
2015-09-23 10:00:00,100.88,100.95,100.8,100.94,20613.0,82.8635,82.921,82.7978,82.9128,20613.0
2015-09-23 10:05:00,100.92,100.93,100.78,100.78,25087.0,82.8963,82.9045,82.7813,82.7813,25087.0
2015-09-23 10:10:00,100.78,100.94,100.77,100.86,15841.0,82.7813,82.9128,82.7731,82.847,15841.0
2015-09-23 10:15:00,100.86,100.94,100.79,100.9,16318.0,82.847,82.9128,82.7895,82.8799,16318.0
2015-09-23 10:20:00,100.89,100.93,100.85,100.88,9420.0,82.8717,82.9045,82.8388,82.8635,9420.0
2015-09-23 10:25:00,100.87,100.96,100.82,100.96,12314.0,82.8553,82.9292,82.8142,82.9292,12314.0
2015-09-23 10:30:00,100.93,100.94,100.84,100.89,7908.0,82.9045,82.9128,82.8306,82.8717,7908.0
2015-09-23 10:35:00,100.91,100.97,100.78,100.79,12341.0,82.8881,82.9374,82.7813,82.7895,12341.0
2015-09-23 10:40:00,100.78,100.79,100.69,100.71,7565.0,82.7813,82.7895,82.7074,82.7238,7565.0
2015-09-23 10:45:00,100.72,100.87,100.72,100.84,138843.0,82.732,82.8553,82.732,82.8306,138843.0
2015-09-23 10:50:00,100.88,101.11,100.87,101.09,18642.0,82.8635,83.0524,82.8553,83.036,18642.0
2015-09-23 10:55:00,101.08,101.13,101.02,101.05,19830.0,83.0278,83.0688,82.9785,83.0031,19830.0
2015-09-23 11:00:00,101.08,101.09,100.98,100.98,13241.0,83.0278,83.036,82.9456,82.9456,13241.0
2015-09-23 11:05:00,100.98,100.98,100.84,100.9,8160.0,82.9456,82.9456,82.8306,82.8799,8160.0
2015-09-23 11:10:00,100.89,100.89,100.68,100.74,53488.0,82.8717,82.8717,82.6992,82.7485,53488.0
2015-09-23 11:15:00,100.74,100.75,100.59,100.67,14160.0,82.7485,82.7567,82.6253,82.691,14160.0
2015-09-23 11:20:00,100.66,100.81,100.63,100.74,57661.0,82.6828,82.806,82.6581,82.7485,57661.0
2015-09-23 11:25:00,100.74,100.83,100.69,100.78,22139.0,82.7485,82.8224,82.7074,82.7813,22139.0
2015-09-23 11:30:00,100.75,100.81,100.75,100.77,19713.0,82.7567,82.806,82.7567,82.7731,19713.0
2015-09-23 11:35:00,100.8,100.85,100.78,100.81,8167.0,82.7978,82.8388,82.7813,82.806,8167.0
2015-09-23 11:40:00,100.85,100.85,100.7,100.7,18884.0,82.8388,82.8388,82.7156,82.7156,18884.0
2015-09-23 11:45:00,100.74,100.76,100.71,100.72,4230.0,82.7485,82.7649,82.7238,82.732,4230.0
2015-09-23 11:50:00,100.72,100.76,100.62,100.64,4701.0,82.732,82.7649,82.6499,82.6663,4701.0
2015-09-23 11:55:00,100.66,100.7,100.63,100.69,17201.0,82.6828,82.7156,82.6581,82.7074,17201.0
2015-09-23 12:00:00,100.7,100.71,100.55,100.59,18070.0,82.7156,82.7238,82.5924,82.6253,18070.0
2015-09-23 12:05:00,100.61,100.72,100.59,100.69,20220.0,82.6417,82.732,82.6253,82.7074,20220.0
2015-09-23 12:10:00,100.68,100.78,100.67,100.76,6282.0,82.6992,82.7813,82.691,82.7649,6282.0
2015-09-23 12:15:00,100.75,100.84,100.73,100.79,65256.0,82.7567,82.8306,82.7403,82.7895,65256.0
2015-09-23 12:20:00,100.79,100.79,100.71,100.78,7278.0,82.7895,82.7895,82.7238,82.7813,7278.0
2015-09-23 12:25:00,100.77,100.91,100.77,100.9,12070.0,82.7731,82.8881,82.7731,82.8799,12070.0
2015-09-23 12:30:00,100.89,101.07,100.88,101.05,15537.0,82.8717,83.0195,82.8635,83.0031,15537.0
2015-09-23 12:35:00,101.08,101.09,101.03,101.04,12799.0,83.0278,83.036,82.9867,82.9949,12799.0
2015-09-23 12:40:00,101.05,101.12,101.04,101.12,10880.0,83.0031,83.0606,82.9949,83.0606,10880.0
2015-09-23 12:45:00,101.12,101.16,101.11,101.14,12815.0,83.0606,83.0935,83.0524,83.077,12815.0
2015-09-23 12:50:00,101.13,101.25,101.13,101.23,11148.0,83.0688,83.1674,83.0688,83.151,11148.0
2015-09-23 12:55:00,101.25,101.25,101.04,101.04,18237.0,83.1674,83.1674,82.9949,82.9949,18237.0
2015-09-23 13:00:00,101.04,101.17,101.03,101.12,10635.0,82.9949,83.1017,82.9867,83.0606,10635.0
2015-09-23 13:05:00,101.15,101.31,101.15,101.26,16263.0,83.0852,83.2167,83.0852,83.1756,16263.0
2015-09-23 13:10:00,101.24,101.34,101.24,101.34,13814.0,83.1592,83.2413,83.1592,83.2413,13814.0
2015-09-23 13:15:00,101.35,101.47,101.34,101.44,23119.0,83.2495,83.3481,83.2413,83.3235,23119.0
2015-09-23 13:20:00,101.44,101.47,101.4,101.41,20456.0,83.3235,83.3481,83.2906,83.2988,20456.0
2015-09-23 13:25:00,101.41,101.44,101.26,101.28,25140.0,83.2988,83.3235,83.1756,83.192,25140.0
2015-09-23 13:30:00,101.27,101.5,101.27,101.5,19955.0,83.1838,83.3727,83.1838,83.3727,19955.0
2015-09-23 13:35:00,101.48,101.48,101.4,101.47,11171.0,83.3563,83.3563,83.2906,83.3481,11171.0
2015-09-23 13:40:00,101.5,101.71,101.46,101.67,60178.0,83.3727,83.5452,83.3399,83.5124,60178.0
2015-09-23 13:45:00,101.64,101.67,101.57,101.59,15925.0,83.4877,83.5124,83.4302,83.4467,15925.0
2015-09-23 13:50:00,101.6,101.61,101.47,101.54,23088.0,83.4549,83.4631,83.3481,83.4056,23088.0
2015-09-23 13:55:00,101.54,101.74,101.54,101.73,29527.0,83.4056,83.5699,83.4056,83.5617,29527.0
2015-09-23 14:00:00,101.74,101.9,101.72,101.83,18807.0,83.5699,83.7013,83.5535,83.6438,18807.0
2015-09-23 14:05:00,101.83,102.08,101.83,102.01,114622.0,83.6438,83.8492,83.6438,83.7917,114622.0
2015-09-23 14:10:00,102.01,102.15,102.01,102.05,19224.0,83.7917,83.9067,83.7917,83.8245,19224.0
2015-09-23 14:15:00,102.02,102.06,101.99,102.0,12498.0,83.7999,83.8327,83.7752,83.7834,12498.0
2015-09-23 14:20:00,102.02,102.05,101.87,101.93,39341.0,83.7999,83.8245,83.6767,83.7259,39341.0
2015-09-23 14:25:00,101.97,102.01,101.95,101.96,17163.0,83.7588,83.7917,83.7424,83.7506,17163.0
2015-09-23 14:30:00,101.96,102.07,101.95,102.07,48528.0,83.7506,83.8409,83.7424,83.8409,48528.0
2015-09-23 14:35:00,102.08,102.08,101.82,101.83,17368.0,83.8492,83.8492,83.6356,83.6438,17368.0
2015-09-23 14:40:00,101.82,101.82,101.68,101.7,21824.0,83.6356,83.6356,83.5206,83.537,21824.0
2015-09-23 14:45:00,101.7,101.71,101.6,101.64,39747.0,83.537,83.5452,83.4549,83.4877,39747.0
2015-09-23 14:50:00,101.64,101.66,101.45,101.48,49508.0,83.4877,83.5042,83.3317,83.3563,49508.0
2015-09-23 14:55:00,101.48,101.55,101.45,101.47,36952.0,83.3563,83.4138,83.3317,83.3481,36952.0
2015-09-23 15:00:00,101.5,101.56,101.43,101.47,40007.0,83.3727,83.422,83.3152,83.3481,40007.0
2015-09-23 15:05:00,101.47,101.5,101.39,101.47,50022.0,83.3481,83.3727,83.2824,83.3481,50022.0
2015-09-23 15:10:00,101.48,101.48,101.28,101.28,34910.0,83.3563,83.3563,83.192,83.192,34910.0
2015-09-23 15:15:00,101.26,101.38,101.23,101.3,51983.0,83.1756,83.2742,83.151,83.2085,51983.0
2015-09-23 15:20:00,101.3,101.41,101.27,101.28,31790.0,83.2085,83.2988,83.1838,83.192,31790.0
2015-09-23 15:25:00,101.29,101.33,101.21,101.24,52016.0,83.2002,83.2331,83.1345,83.1592,52016.0
2015-09-23 15:30:00,101.23,101.29,101.18,101.23,52157.0,83.151,83.2002,83.1099,83.151,52157.0
2015-09-23 15:35:00,101.23,101.26,101.15,101.24,46830.0,83.151,83.1756,83.0852,83.1592,46830.0
2015-09-23 15:40:00,101.27,101.32,101.2,101.29,35136.0,83.1838,83.2249,83.1263,83.2002,35136.0
2015-09-23 15:45:00,101.29,101.46,101.26,101.45,37638.0,83.2002,83.3399,83.1756,83.3317,37638.0
2015-09-23 15:50:00,101.45,101.51,101.36,101.44,48370.0,83.3317,83.381,83.2577,83.3235,48370.0
2015-09-23 15:55:00,101.43,101.46,101.35,101.35,104042.0,83.3152,83.3399,83.2495,83.2495,104042.0
2015-09-24 09:30:00,100.53,101.03,100.51,101.0,12346.0,82.576,82.9867,82.5595,82.962,12346.0
2015-09-24 09:35:00,100.89,100.92,100.68,100.68,17966.0,82.8717,82.8963,82.6992,82.6992,17966.0
2015-09-24 09:40:00,100.61,100.61,100.37,100.49,21790.0,82.6417,82.6417,82.4446,82.5431,21790.0
2015-09-24 09:45:00,100.51,100.54,100.24,100.29,16330.0,82.5595,82.5842,82.3378,82.3788,16330.0
2015-09-24 09:50:00,100.32,100.5,100.24,100.49,96699.0,82.4035,82.5513,82.3378,82.5431,96699.0
2015-09-24 09:55:00,100.49,100.65,100.45,100.65,9944.0,82.5431,82.6745,82.5103,82.6745,9944.0
2015-09-24 10:00:00,100.59,100.7,100.58,100.62,15831.0,82.6253,82.7156,82.617,82.6499,15831.0
2015-09-24 10:05:00,100.62,100.66,100.53,100.62,18186.0,82.6499,82.6828,82.576,82.6499,18186.0
2015-09-24 10:10:00,100.63,100.65,100.42,100.46,10419.0,82.6581,82.6745,82.4856,82.5185,10419.0
2015-09-24 10:15:00,100.44,100.45,100.3,100.43,7749.0,82.5021,82.5103,82.3871,82.4938,7749.0
2015-09-24 10:20:00,100.46,100.46,100.15,100.28,28730.0,82.5185,82.5185,82.2638,82.3706,28730.0
2015-09-24 10:25:00,100.36,100.46,100.29,100.42,34280.0,82.4363,82.5185,82.3788,82.4856,34280.0
2015-09-24 10:30:00,100.38,100.53,100.38,100.44,11505.0,82.4528,82.576,82.4528,82.5021,11505.0
2015-09-24 10:35:00,100.44,100.61,100.39,100.59,17543.0,82.5021,82.6417,82.461,82.6253,17543.0
2015-09-24 10:40:00,100.56,100.57,100.45,100.5,17286.0,82.6006,82.6088,82.5103,82.5513,17286.0
2015-09-24 10:45:00,100.51,100.6,100.44,100.54,12396.0,82.5595,82.6335,82.5021,82.5842,12396.0
2015-09-24 10:50:00,100.54,100.58,100.52,100.53,7990.0,82.5842,82.617,82.5678,82.576,7990.0
2015-09-24 10:55:00,100.53,100.53,100.39,100.45,15717.0,82.576,82.576,82.461,82.5103,15717.0
2015-09-24 11:00:00,100.45,100.49,100.35,100.38,14555.0,82.5103,82.5431,82.4281,82.4528,14555.0
2015-09-24 11:05:00,100.36,100.57,100.35,100.54,22021.0,82.4363,82.6088,82.4281,82.5842,22021.0
2015-09-24 11:10:00,100.55,100.55,100.41,100.47,21830.0,82.5924,82.5924,82.4774,82.5267,21830.0
2015-09-24 11:15:00,100.45,100.72,100.45,100.65,25060.0,82.5103,82.732,82.5103,82.6745,25060.0
2015-09-24 11:20:00,100.66,100.69,100.62,100.65,8125.0,82.6828,82.7074,82.6499,82.6745,8125.0
2015-09-24 11:25:00,100.65,100.74,100.62,100.64,10691.0,82.6745,82.7485,82.6499,82.6663,10691.0
2015-09-24 11:30:00,100.62,100.81,100.62,100.7,20297.0,82.6499,82.806,82.6499,82.7156,20297.0
2015-09-24 11:35:00,100.7,100.82,100.66,100.79,8943.0,82.7156,82.8142,82.6828,82.7895,8943.0
2015-09-24 11:40:00,100.78,100.81,100.69,100.81,12549.0,82.7813,82.806,82.7074,82.806,12549.0
2015-09-24 11:45:00,100.78,100.78,100.65,100.65,8044.0,82.7813,82.7813,82.6745,82.6745,8044.0
2015-09-24 11:50:00,100.65,100.67,100.58,100.63,12228.0,82.6745,82.691,82.617,82.6581,12228.0
2015-09-24 11:55:00,100.64,100.89,100.64,100.89,7995.0,82.6663,82.8717,82.6663,82.8717,7995.0
2015-09-24 12:00:00,100.89,100.93,100.82,100.91,16595.0,82.8717,82.9045,82.8142,82.8881,16595.0
2015-09-24 12:05:00,100.94,100.96,100.79,100.81,12410.0,82.9128,82.9292,82.7895,82.806,12410.0
2015-09-24 12:10:00,100.79,100.82,100.75,100.77,7069.0,82.7895,82.8142,82.7567,82.7731,7069.0
2015-09-24 12:15:00,100.79,100.87,100.79,100.85,6583.0,82.7895,82.8553,82.7895,82.8388,6583.0
2015-09-24 12:20:00,100.87,101.04,100.87,100.94,10698.0,82.8553,82.9949,82.8553,82.9128,10698.0
2015-09-24 12:25:00,100.93,101.02,100.87,101.0,52253.0,82.9045,82.9785,82.8553,82.962,52253.0
2015-09-24 12:30:00,101.02,101.2,101.02,101.17,24892.0,82.9785,83.1263,82.9785,83.1017,24892.0
2015-09-24 12:35:00,101.15,101.17,101.0,101.03,4800.0,83.0852,83.1017,82.962,82.9867,4800.0
2015-09-24 12:40:00,101.04,101.06,100.96,100.96,9941.0,82.9949,83.0113,82.9292,82.9292,9941.0
2015-09-24 12:45:00,100.96,100.96,100.89,100.91,1700.0,82.9292,82.9292,82.8717,82.8881,1700.0
2015-09-24 12:50:00,100.89,100.89,100.76,100.82,15153.0,82.8717,82.8717,82.7649,82.8142,15153.0
2015-09-24 12:55:00,100.82,100.96,100.82,100.87,19936.0,82.8142,82.9292,82.8142,82.8553,19936.0
2015-09-24 13:00:00,100.87,100.94,100.8,100.85,11681.0,82.8553,82.9128,82.7978,82.8388,11681.0
2015-09-24 13:05:00,100.87,100.87,100.77,100.84,23064.0,82.8553,82.8553,82.7731,82.8306,23064.0
2015-09-24 13:10:00,100.84,101.01,100.84,100.99,12196.0,82.8306,82.9703,82.8306,82.9538,12196.0
2015-09-24 13:15:00,101.0,101.01,100.88,100.88,10560.0,82.962,82.9703,82.8635,82.8635,10560.0
2015-09-24 13:20:00,100.89,100.92,100.84,100.9,5044.0,82.8717,82.8963,82.8306,82.8799,5044.0
2015-09-24 13:25:00,100.9,100.93,100.82,100.93,8942.0,82.8799,82.9045,82.8142,82.9045,8942.0
2015-09-24 13:30:00,100.94,100.98,100.86,100.98,6450.0,82.9128,82.9456,82.847,82.9456,6450.0
2015-09-24 13:35:00,100.97,101.02,100.94,100.97,10339.0,82.9374,82.9785,82.9128,82.9374,10339.0
2015-09-24 13:40:00,100.97,101.07,100.94,101.03,17181.0,82.9374,83.0195,82.9128,82.9867,17181.0
2015-09-24 13:45:00,101.06,101.17,100.99,101.11,15560.0,83.0113,83.1017,82.9538,83.0524,15560.0
2015-09-24 13:50:00,101.09,101.19,101.09,101.12,9665.0,83.036,83.1181,83.036,83.0606,9665.0
2015-09-24 13:55:00,101.12,101.18,101.1,101.16,10428.0,83.0606,83.1099,83.0442,83.0935,10428.0
2015-09-24 14:00:00,101.15,101.17,101.09,101.12,21527.0,83.0852,83.1017,83.036,83.0606,21527.0
2015-09-24 14:05:00,101.13,101.25,101.13,101.2,14061.0,83.0688,83.1674,83.0688,83.1263,14061.0
2015-09-24 14:10:00,101.23,101.25,101.18,101.2,7019.0,83.151,83.1674,83.1099,83.1263,7019.0
2015-09-24 14:15:00,101.19,101.42,101.19,101.41,15622.0,83.1181,83.307,83.1181,83.2988,15622.0
2015-09-24 14:20:00,101.4,101.56,101.39,101.45,13798.0,83.2906,83.422,83.2824,83.3317,13798.0
2015-09-24 14:25:00,101.44,101.49,101.39,101.42,36260.0,83.3235,83.3645,83.2824,83.307,36260.0
2015-09-24 14:30:00,101.43,101.45,101.27,101.32,21822.0,83.3152,83.3317,83.1838,83.2249,21822.0
2015-09-24 14:35:00,101.33,101.4,101.33,101.39,12356.0,83.2331,83.2906,83.2331,83.2824,12356.0
2015-09-24 14:40:00,101.39,101.5,101.25,101.38,25040.0,83.2824,83.3727,83.1674,83.2742,25040.0
2015-09-24 14:45:00,101.4,101.69,101.4,101.69,27751.0,83.2906,83.5288,83.2906,83.5288,27751.0
2015-09-24 14:50:00,101.7,101.76,101.52,101.62,19082.0,83.537,83.5863,83.3892,83.4713,19082.0
2015-09-24 14:55:00,101.66,101.77,101.6,101.65,15325.0,83.5042,83.5945,83.4549,83.496,15325.0
2015-09-24 15:00:00,101.66,101.72,101.56,101.58,15914.0,83.5042,83.5535,83.422,83.4385,15914.0
2015-09-24 15:05:00,101.58,101.61,101.33,101.39,21812.0,83.4385,83.4631,83.2331,83.2824,21812.0
2015-09-24 15:10:00,101.37,101.51,101.28,101.45,20931.0,83.266,83.381,83.192,83.3317,20931.0
2015-09-24 15:15:00,101.42,101.57,101.41,101.55,18698.0,83.307,83.4302,83.2988,83.4138,18698.0
2015-09-24 15:20:00,101.58,101.7,101.58,101.59,24595.0,83.4385,83.537,83.4385,83.4467,24595.0
2015-09-24 15:25:00,101.6,101.75,101.55,101.65,41268.0,83.4549,83.5781,83.4138,83.496,41268.0
2015-09-24 15:30:00,101.66,101.72,101.59,101.66,33381.0,83.5042,83.5535,83.4467,83.5042,33381.0
2015-09-24 15:35:00,101.64,101.64,101.52,101.58,25464.0,83.4877,83.4877,83.3892,83.4385,25464.0
2015-09-24 15:40:00,101.56,101.77,101.56,101.68,28010.0,83.422,83.5945,83.422,83.5206,28010.0
2015-09-24 15:45:00,101.68,101.72,101.62,101.66,51342.0,83.5206,83.5535,83.4713,83.5042,51342.0
2015-09-24 15:50:00,101.67,101.67,101.44,101.5,39795.0,83.5124,83.5124,83.3235,83.3727,39795.0
2015-09-24 15:55:00,101.49,101.71,101.45,101.58,112988.0,83.3645,83.5452,83.3317,83.4385,112988.0
2015-09-25 09:30:00,102.89,102.89,102.42,102.54,47766.0,84.5145,84.5145,84.1284,84.227,47766.0
2015-09-25 09:35:00,102.54,102.95,102.54,102.86,38292.0,84.227,84.5638,84.227,84.4899,38292.0
2015-09-25 09:40:00,102.87,102.97,102.79,102.86,32061.0,84.4981,84.5802,84.4324,84.4899,32061.0
2015-09-25 09:45:00,102.89,103.29,102.74,103.25,35230.0,84.5145,84.8431,84.3913,84.8102,35230.0
2015-09-25 09:50:00,103.27,103.56,103.23,103.51,50078.0,84.8266,85.0648,84.7938,85.0238,50078.0
2015-09-25 09:55:00,103.54,103.65,103.47,103.52,28598.0,85.0484,85.1388,84.9909,85.032,28598.0
2015-09-25 10:00:00,103.52,103.54,103.44,103.49,25586.0,85.032,85.0484,84.9663,85.0073,25586.0
2015-09-25 10:05:00,103.48,103.55,103.34,103.54,47692.0,84.9991,85.0566,84.8841,85.0484,47692.0
2015-09-25 10:10:00,103.54,103.63,103.45,103.54,52478.0,85.0484,85.1223,84.9745,85.0484,52478.0
2015-09-25 10:15:00,103.56,103.78,103.54,103.78,33465.0,85.0648,85.2455,85.0484,85.2455,33465.0
2015-09-25 10:20:00,103.78,103.85,103.75,103.78,27978.0,85.2455,85.303,85.2209,85.2455,27978.0
2015-09-25 10:25:00,103.76,103.85,103.69,103.83,33028.0,85.2291,85.303,85.1716,85.2866,33028.0
2015-09-25 10:30:00,103.84,103.9,103.67,103.8,41648.0,85.2948,85.3441,85.1552,85.262,41648.0
2015-09-25 10:35:00,103.81,104.06,103.77,104.04,40620.0,85.2702,85.4755,85.2373,85.4591,40620.0
2015-09-25 10:40:00,104.03,104.04,103.83,103.96,41056.0,85.4509,85.4591,85.2866,85.3934,41056.0
2015-09-25 10:45:00,103.97,104.09,103.94,103.94,43197.0,85.4016,85.5002,85.377,85.377,43197.0
2015-09-25 10:50:00,103.96,104.08,103.96,103.98,19573.0,85.3934,85.492,85.3934,85.4098,19573.0
2015-09-25 10:55:00,103.97,104.04,103.91,104.01,30574.0,85.4016,85.4591,85.3523,85.4345,30574.0
2015-09-25 11:00:00,104.01,104.06,103.95,104.05,23148.0,85.4345,85.4755,85.3852,85.4673,23148.0
2015-09-25 11:05:00,104.05,104.09,103.99,104.06,39787.0,85.4673,85.5002,85.418,85.4755,39787.0
2015-09-25 11:10:00,104.04,104.2,104.03,104.16,19561.0,85.4591,85.5905,85.4509,85.5577,19561.0
2015-09-25 11:15:00,104.17,104.24,103.99,103.99,18769.0,85.5659,85.6234,85.418,85.418,18769.0
2015-09-25 11:20:00,103.98,104.08,103.96,104.08,19285.0,85.4098,85.492,85.3934,85.492,19285.0
2015-09-25 11:25:00,104.09,104.09,103.96,103.96,20716.0,85.5002,85.5002,85.3934,85.3934,20716.0
2015-09-25 11:30:00,103.95,104.0,103.87,103.87,20200.0,85.3852,85.4263,85.3195,85.3195,20200.0
2015-09-25 11:35:00,103.86,103.88,103.77,103.83,16002.0,85.3113,85.3277,85.2373,85.2866,16002.0
2015-09-25 11:40:00,103.82,103.94,103.78,103.93,16895.0,85.2784,85.377,85.2455,85.3688,16895.0
2015-09-25 11:45:00,103.92,104.02,103.9,103.92,25368.0,85.3605,85.4427,85.3441,85.3605,25368.0
2015-09-25 11:50:00,103.91,103.95,103.81,103.82,20913.0,85.3523,85.3852,85.2702,85.2784,20913.0
2015-09-25 11:55:00,103.82,103.82,103.73,103.8,14151.0,85.2784,85.2784,85.2045,85.262,14151.0
2015-09-25 12:00:00,103.79,103.83,103.72,103.74,19182.0,85.2538,85.2866,85.1963,85.2127,19182.0
2015-09-25 12:05:00,103.75,103.77,103.68,103.74,17136.0,85.2209,85.2373,85.1634,85.2127,17136.0
2015-09-25 12:10:00,103.75,103.92,103.74,103.92,22231.0,85.2209,85.3605,85.2127,85.3605,22231.0
2015-09-25 12:15:00,103.93,103.95,103.76,103.78,14923.0,85.3688,85.3852,85.2291,85.2455,14923.0
2015-09-25 12:20:00,103.79,103.92,103.76,103.92,22858.0,85.2538,85.3605,85.2291,85.3605,22858.0
2015-09-25 12:25:00,103.9,103.91,103.85,103.89,13773.0,85.3441,85.3523,85.303,85.3359,13773.0
2015-09-25 12:30:00,103.87,103.94,103.81,103.82,25871.0,85.3195,85.377,85.2702,85.2784,25871.0
2015-09-25 12:35:00,103.81,103.85,103.78,103.82,11870.0,85.2702,85.303,85.2455,85.2784,11870.0
2015-09-25 12:40:00,103.83,103.89,103.82,103.89,17411.0,85.2866,85.3359,85.2784,85.3359,17411.0
2015-09-25 12:45:00,103.89,103.98,103.88,103.91,17516.0,85.3359,85.4098,85.3277,85.3523,17516.0
2015-09-25 12:50:00,103.9,103.97,103.88,103.97,12577.0,85.3441,85.4016,85.3277,85.4016,12577.0
2015-09-25 12:55:00,103.97,103.98,103.84,103.85,15376.0,85.4016,85.4098,85.2948,85.303,15376.0
2015-09-25 13:00:00,103.86,104.0,103.85,103.94,12025.0,85.3113,85.4263,85.303,85.377,12025.0
2015-09-25 13:05:00,103.94,103.98,103.84,103.95,31745.0,85.377,85.4098,85.2948,85.3852,31745.0
2015-09-25 13:10:00,103.97,104.08,103.93,104.07,18552.0,85.4016,85.492,85.3688,85.4838,18552.0
2015-09-25 13:15:00,104.09,104.13,104.05,104.11,30853.0,85.5002,85.533,85.4673,85.5166,30853.0
2015-09-25 13:20:00,104.12,104.16,103.99,104.01,36185.0,85.5248,85.5577,85.418,85.4345,36185.0
2015-09-25 13:25:00,103.99,104.0,103.86,103.91,29809.0,85.418,85.4263,85.3113,85.3523,29809.0
2015-09-25 13:30:00,103.91,103.94,103.89,103.9,14195.0,85.3523,85.377,85.3359,85.3441,14195.0
2015-09-25 13:35:00,103.9,103.9,103.74,103.83,17540.0,85.3441,85.3441,85.2127,85.2866,17540.0
2015-09-25 13:40:00,103.84,103.87,103.79,103.87,13825.0,85.2948,85.3195,85.2538,85.3195,13825.0
2015-09-25 13:45:00,103.87,103.95,103.83,103.95,8663.0,85.3195,85.3852,85.2866,85.3852,8663.0
2015-09-25 13:50:00,103.96,103.99,103.91,103.97,7754.0,85.3934,85.418,85.3523,85.4016,7754.0
2015-09-25 13:55:00,103.97,104.02,103.9,104.01,14988.0,85.4016,85.4427,85.3441,85.4345,14988.0
2015-09-25 14:00:00,104.03,104.15,104.02,104.11,10379.0,85.4509,85.5495,85.4427,85.5166,10379.0
2015-09-25 14:05:00,104.08,104.18,104.06,104.13,23448.0,85.492,85.5741,85.4755,85.533,23448.0
2015-09-25 14:10:00,104.14,104.19,104.07,104.12,13166.0,85.5413,85.5823,85.4838,85.5248,13166.0
2015-09-25 14:15:00,104.06,104.12,103.86,103.86,19942.0,85.4755,85.5248,85.3113,85.3113,19942.0
2015-09-25 14:20:00,103.85,103.86,103.76,103.82,14721.0,85.303,85.3113,85.2291,85.2784,14721.0
2015-09-25 14:25:00,103.82,103.82,103.66,103.72,32018.0,85.2784,85.2784,85.147,85.1963,32018.0
2015-09-25 14:30:00,103.7,103.75,103.53,103.68,42472.0,85.1798,85.2209,85.0402,85.1634,42472.0
2015-09-25 14:35:00,103.68,103.73,103.55,103.55,16433.0,85.1634,85.2045,85.0566,85.0566,16433.0
2015-09-25 14:40:00,103.53,103.57,103.38,103.38,24655.0,85.0402,85.0731,84.917,84.917,24655.0
2015-09-25 14:45:00,103.39,103.45,103.27,103.28,32002.0,84.9252,84.9745,84.8266,84.8348,32002.0
2015-09-25 14:50:00,103.31,103.36,103.19,103.3,21582.0,84.8595,84.9006,84.7609,84.8513,21582.0
2015-09-25 14:55:00,103.3,103.46,103.27,103.45,26443.0,84.8513,84.9827,84.8266,84.9745,26443.0
2015-09-25 15:00:00,103.46,103.47,103.14,103.16,28284.0,84.9827,84.9909,84.7198,84.7363,28284.0
2015-09-25 15:05:00,103.14,103.19,103.01,103.03,55206.0,84.7198,84.7609,84.6131,84.6295,55206.0
2015-09-25 15:10:00,102.99,103.05,102.95,102.98,15386.0,84.5966,84.6459,84.5638,84.5884,15386.0
2015-09-25 15:15:00,102.98,103.22,102.96,103.14,28198.0,84.5884,84.7856,84.572,84.7198,28198.0
2015-09-25 15:20:00,103.13,103.31,103.12,103.25,20646.0,84.7116,84.8595,84.7034,84.8102,20646.0
2015-09-25 15:25:00,103.28,103.47,103.24,103.38,22555.0,84.8348,84.9909,84.802,84.917,22555.0
2015-09-25 15:30:00,103.38,103.53,103.32,103.51,41065.0,84.917,85.0402,84.8677,85.0238,41065.0
2015-09-25 15:35:00,103.52,103.6,103.4,103.42,34365.0,85.032,85.0977,84.9334,84.9498,34365.0
2015-09-25 15:40:00,103.4,103.64,103.38,103.61,30010.0,84.9334,85.1306,84.917,85.1059,30010.0
2015-09-25 15:45:00,103.61,103.63,103.42,103.56,56534.0,85.1059,85.1223,84.9498,85.0648,56534.0
2015-09-25 15:50:00,103.55,103.55,103.35,103.42,48609.0,85.0566,85.0566,84.8923,84.9498,48609.0
2015-09-25 15:55:00,103.41,103.51,103.34,103.42,90485.0,84.9416,85.0238,84.8841,84.9498,90485.0
2015-09-28 09:30:00,102.21,103.04,101.89,102.43,89072.0,84.5134,85.1997,84.2488,84.6953,89072.0
2015-09-28 09:35:00,102.41,102.76,102.31,102.69,60376.0,84.6788,84.9682,84.5961,84.9103,60376.0
2015-09-28 09:40:00,102.71,103.02,102.67,102.87,68050.0,84.9269,85.1832,84.8938,85.0592,68050.0
2015-09-28 09:45:00,102.87,102.87,102.46,102.55,29427.0,85.0592,85.0592,84.7201,84.7946,29427.0
2015-09-28 09:50:00,102.56,102.66,102.45,102.47,27909.0,84.8028,84.8855,84.7119,84.7284,27909.0
2015-09-28 09:55:00,102.46,102.5,102.33,102.38,59036.0,84.7201,84.7532,84.6127,84.654,59036.0
2015-09-28 10:00:00,102.32,102.42,102.17,102.2,29712.0,84.6044,84.6871,84.4804,84.5052,29712.0
2015-09-28 10:05:00,102.24,102.24,102.0,102.03,41115.0,84.5382,84.5382,84.3398,84.3646,41115.0
2015-09-28 10:10:00,102.03,102.04,101.85,101.92,46550.0,84.3646,84.3729,84.2158,84.2736,46550.0
2015-09-28 10:15:00,101.92,102.01,101.81,101.81,41257.0,84.2736,84.3481,84.1827,84.1827,41257.0
2015-09-28 10:20:00,101.81,101.96,101.73,101.92,75092.0,84.1827,84.3067,84.1165,84.2736,75092.0
2015-09-28 10:25:00,101.91,101.97,101.81,101.91,34463.0,84.2654,84.315,84.1827,84.2654,34463.0
2015-09-28 10:30:00,101.91,101.95,101.85,101.92,24075.0,84.2654,84.2984,84.2158,84.2736,24075.0
2015-09-28 10:35:00,101.9,102.12,101.86,101.86,21407.0,84.2571,84.439,84.224,84.224,21407.0
2015-09-28 10:40:00,101.87,101.89,101.74,101.84,18951.0,84.2323,84.2488,84.1248,84.2075,18951.0
2015-09-28 10:45:00,101.85,101.88,101.61,101.7,11692.0,84.2158,84.2406,84.0173,84.0917,11692.0
2015-09-28 10:50:00,101.7,101.8,101.59,101.8,13631.0,84.0917,84.1744,84.0008,84.1744,13631.0
2015-09-28 10:55:00,101.79,101.89,101.7,101.84,17867.0,84.1661,84.2488,84.0917,84.2075,17867.0
2015-09-28 11:00:00,101.84,101.97,101.82,101.95,12439.0,84.2075,84.315,84.191,84.2984,12439.0
2015-09-28 11:05:00,101.95,102.06,101.92,101.92,10310.0,84.2984,84.3894,84.2736,84.2736,10310.0
2015-09-28 11:10:00,101.96,101.96,101.69,101.73,14801.0,84.3067,84.3067,84.0835,84.1165,14801.0
2015-09-28 11:15:00,101.75,101.83,101.66,101.68,10633.0,84.1331,84.1992,84.0587,84.0752,10633.0
2015-09-28 11:20:00,101.68,101.83,101.67,101.82,8567.0,84.0752,84.1992,84.0669,84.191,8567.0
2015-09-28 11:25:00,101.83,101.83,101.51,101.56,15602.0,84.1992,84.1992,83.9346,83.976,15602.0
2015-09-28 11:30:00,101.57,101.63,101.43,101.48,12618.0,83.9842,84.0338,83.8685,83.9098,12618.0
2015-09-28 11:35:00,101.48,101.61,101.48,101.55,16649.0,83.9098,84.0173,83.9098,83.9677,16649.0
2015-09-28 11:40:00,101.54,101.61,101.52,101.52,18036.0,83.9594,84.0173,83.9429,83.9429,18036.0
2015-09-28 11:45:00,101.51,101.57,101.4,101.44,15030.0,83.9346,83.9842,83.8437,83.8767,15030.0
2015-09-28 11:50:00,101.43,101.49,101.36,101.49,14151.0,83.8685,83.9181,83.8106,83.9181,14151.0
2015-09-28 11:55:00,101.49,101.51,101.37,101.37,15511.0,83.9181,83.9346,83.8189,83.8189,15511.0
2015-09-28 12:00:00,101.39,101.43,101.28,101.35,22577.0,83.8354,83.8685,83.7444,83.8023,22577.0
2015-09-28 12:05:00,101.36,101.36,101.23,101.3,16877.0,83.8106,83.8106,83.7031,83.761,16877.0
2015-09-28 12:10:00,101.3,101.31,101.2,101.27,15471.0,83.761,83.7693,83.6783,83.7362,15471.0
2015-09-28 12:15:00,101.3,101.3,101.15,101.17,14000.0,83.761,83.761,83.637,83.6535,14000.0
2015-09-28 12:20:00,101.16,101.19,101.06,101.19,15018.0,83.6452,83.67,83.5625,83.67,15018.0
2015-09-28 12:25:00,101.2,101.28,101.2,101.21,12967.0,83.6783,83.7444,83.6783,83.6866,12967.0
2015-09-28 12:30:00,101.2,101.2,101.09,101.16,13639.0,83.6783,83.6783,83.5873,83.6452,13639.0
2015-09-28 12:35:00,101.13,101.18,101.08,101.12,22126.0,83.6204,83.6618,83.5791,83.6121,22126.0
2015-09-28 12:40:00,101.12,101.14,100.94,100.94,22252.0,83.6121,83.6287,83.4633,83.4633,22252.0
2015-09-28 12:45:00,100.93,101.01,100.88,100.98,14841.0,83.455,83.5212,83.4137,83.4964,14841.0
2015-09-28 12:50:00,100.96,101.07,100.89,101.0,11773.0,83.4799,83.5708,83.422,83.5129,11773.0
2015-09-28 12:55:00,101.0,101.04,100.87,100.92,22739.0,83.5129,83.546,83.4054,83.4468,22739.0
2015-09-28 13:00:00,100.92,101.05,100.89,101.05,14545.0,83.4468,83.5543,83.422,83.5543,14545.0
2015-09-28 13:05:00,101.03,101.12,101.03,101.08,19047.0,83.5377,83.6121,83.5377,83.5791,19047.0
2015-09-28 13:10:00,101.06,101.06,100.94,101.03,10167.0,83.5625,83.5625,83.4633,83.5377,10167.0
2015-09-28 13:15:00,101.02,101.02,100.92,100.95,8798.0,83.5295,83.5295,83.4468,83.4716,8798.0
2015-09-28 13:20:00,100.94,101.08,100.94,101.0,7888.0,83.4633,83.5791,83.4633,83.5129,7888.0
2015-09-28 13:25:00,100.98,101.04,100.95,100.99,14012.0,83.4964,83.546,83.4716,83.5047,14012.0
2015-09-28 13:30:00,100.98,101.16,100.96,101.11,18508.0,83.4964,83.6452,83.4799,83.6039,18508.0
2015-09-28 13:35:00,101.12,101.21,101.11,101.19,14884.0,83.6121,83.6866,83.6039,83.67,14884.0
2015-09-28 13:40:00,101.19,101.19,101.03,101.07,15504.0,83.67,83.67,83.5377,83.5708,15504.0
2015-09-28 13:45:00,101.05,101.07,100.98,100.98,8319.0,83.5543,83.5708,83.4964,83.4964,8319.0
2015-09-28 13:50:00,100.99,101.01,100.87,100.91,11096.0,83.5047,83.5212,83.4054,83.4385,11096.0
2015-09-28 13:55:00,100.92,100.96,100.84,100.84,11875.0,83.4468,83.4799,83.3806,83.3806,11875.0
2015-09-28 14:00:00,100.85,100.89,100.76,100.8,21817.0,83.3889,83.422,83.3145,83.3476,21817.0
2015-09-28 14:05:00,100.8,100.83,100.7,100.78,66426.0,83.3476,83.3724,83.2649,83.331,66426.0
2015-09-28 14:10:00,100.77,100.81,100.62,100.66,22992.0,83.3227,83.3558,83.1987,83.2318,22992.0
2015-09-28 14:15:00,100.64,100.64,100.47,100.53,42079.0,83.2153,83.2153,83.0747,83.1243,42079.0
2015-09-28 14:20:00,100.53,100.53,100.44,100.45,18476.0,83.1243,83.1243,83.0499,83.0582,18476.0
2015-09-28 14:25:00,100.45,100.45,100.37,100.4,24925.0,83.0582,83.0582,82.992,83.0168,24925.0
2015-09-28 14:30:00,100.41,100.42,100.36,100.37,21831.0,83.0251,83.0333,82.9837,82.992,21831.0
2015-09-28 14:35:00,100.37,100.59,100.33,100.59,23691.0,82.992,83.1739,82.9589,83.1739,23691.0
2015-09-28 14:40:00,100.6,100.82,100.59,100.81,21844.0,83.1822,83.3641,83.1739,83.3558,21844.0
2015-09-28 14:45:00,100.81,100.89,100.71,100.72,18985.0,83.3558,83.422,83.2731,83.2814,18985.0
2015-09-28 14:50:00,100.74,100.75,100.63,100.73,32023.0,83.2979,83.3062,83.207,83.2897,32023.0
2015-09-28 14:55:00,100.73,100.76,100.61,100.73,23023.0,83.2897,83.3145,83.1905,83.2897,23023.0
2015-09-28 15:00:00,100.72,100.72,100.56,100.68,24213.0,83.2814,83.2814,83.1491,83.2483,24213.0
2015-09-28 15:05:00,100.67,100.68,100.46,100.48,40024.0,83.2401,83.2483,83.0664,83.083,40024.0
2015-09-28 15:10:00,100.48,100.56,100.43,100.5,24937.0,83.083,83.1491,83.0416,83.0995,24937.0
2015-09-28 15:15:00,100.51,100.74,100.48,100.73,25654.0,83.1078,83.2979,83.083,83.2897,25654.0
2015-09-28 15:20:00,100.74,100.8,100.6,100.64,25529.0,83.2979,83.3476,83.1822,83.2153,25529.0
2015-09-28 15:25:00,100.63,100.75,100.6,100.71,38047.0,83.207,83.3062,83.1822,83.2731,38047.0
2015-09-28 15:30:00,100.7,100.9,100.67,100.9,41540.0,83.2649,83.4302,83.2401,83.4302,41540.0
2015-09-28 15:35:00,100.89,101.17,100.88,101.04,52369.0,83.422,83.6535,83.4137,83.546,52369.0
2015-09-28 15:40:00,101.03,101.27,101.02,101.12,40117.0,83.5377,83.7362,83.5295,83.6121,40117.0
2015-09-28 15:45:00,101.13,101.34,101.1,101.34,45470.0,83.6204,83.7941,83.5956,83.7941,45470.0
2015-09-28 15:50:00,101.34,101.42,101.26,101.34,52395.0,83.7941,83.8602,83.7279,83.7941,52395.0
2015-09-28 15:55:00,101.34,101.37,100.85,100.91,145944.0,83.7941,83.8189,83.3889,83.4385,145944.0
2015-09-29 09:30:00,100.83,101.43,100.75,101.23,34853.0,83.3724,83.8685,83.3062,83.7031,34853.0
2015-09-29 09:35:00,101.18,101.22,100.85,101.08,18919.0,83.6618,83.6948,83.3889,83.5791,18919.0
2015-09-29 09:40:00,101.0,101.05,100.62,100.62,18096.0,83.5129,83.5543,83.1987,83.1987,18096.0
2015-09-29 09:45:00,100.56,100.7,100.46,100.53,16951.0,83.1491,83.2649,83.0664,83.1243,16951.0
2015-09-29 09:50:00,100.42,100.72,100.4,100.71,12728.0,83.0333,83.2814,83.0168,83.2731,12728.0
2015-09-29 09:55:00,100.76,100.93,100.6,100.71,10329.0,83.3145,83.455,83.1822,83.2731,10329.0
2015-09-29 10:00:00,100.73,100.84,100.44,100.44,17373.0,83.2897,83.3806,83.0499,83.0499,17373.0
2015-09-29 10:05:00,100.51,100.75,100.42,100.44,89056.0,83.1078,83.3062,83.0333,83.0499,89056.0
2015-09-29 10:10:00,100.42,100.72,100.4,100.67,40524.0,83.0333,83.2814,83.0168,83.2401,40524.0
2015-09-29 10:15:00,100.7,100.73,100.58,100.68,12332.0,83.2649,83.2897,83.1656,83.2483,12332.0
2015-09-29 10:20:00,100.65,100.74,100.51,100.54,19587.0,83.2235,83.2979,83.1078,83.1326,19587.0
2015-09-29 10:25:00,100.56,100.8,100.54,100.75,17744.0,83.1491,83.3476,83.1326,83.3062,17744.0
2015-09-29 10:30:00,100.72,100.87,100.69,100.86,42113.0,83.2814,83.4054,83.2566,83.3972,42113.0
2015-09-29 10:35:00,100.84,100.87,100.77,100.78,18267.0,83.3806,83.4054,83.3227,83.331,18267.0
2015-09-29 10:40:00,100.8,100.86,100.71,100.77,22454.0,83.3476,83.3972,83.2731,83.3227,22454.0
2015-09-29 10:45:00,100.77,100.83,100.63,100.63,4475.0,83.3227,83.3724,83.207,83.207,4475.0
2015-09-29 10:50:00,100.62,100.73,100.56,100.72,20981.0,83.1987,83.2897,83.1491,83.2814,20981.0
2015-09-29 10:55:00,100.71,100.79,100.67,100.75,11907.0,83.2731,83.3393,83.2401,83.3062,11907.0
2015-09-29 11:00:00,100.76,100.86,100.67,100.86,13392.0,83.3145,83.3972,83.2401,83.3972,13392.0
2015-09-29 11:05:00,100.83,100.88,100.67,100.68,15864.0,83.3724,83.4137,83.2401,83.2483,15864.0
2015-09-29 11:10:00,100.68,100.74,100.5,100.5,12706.0,83.2483,83.2979,83.0995,83.0995,12706.0
2015-09-29 11:15:00,100.5,100.52,100.39,100.4,13292.0,83.0995,83.116,83.0085,83.0168,13292.0
2015-09-29 11:20:00,100.41,100.53,100.34,100.44,21597.0,83.0251,83.1243,82.9672,83.0499,21597.0
2015-09-29 11:25:00,100.42,100.56,100.37,100.48,11412.0,83.0333,83.1491,82.992,83.083,11412.0
2015-09-29 11:30:00,100.48,100.5,100.26,100.26,13303.0,83.083,83.0995,82.901,82.901,13303.0
2015-09-29 11:35:00,100.29,100.4,100.2,100.4,13104.0,82.9259,83.0168,82.8514,83.0168,13104.0
2015-09-29 11:40:00,100.42,100.54,100.31,100.32,14076.0,83.0333,83.1326,82.9424,82.9507,14076.0
2015-09-29 11:45:00,100.3,100.44,100.27,100.39,13623.0,82.9341,83.0499,82.9093,83.0085,13623.0
2015-09-29 11:50:00,100.39,100.57,100.39,100.57,10044.0,83.0085,83.1574,83.0085,83.1574,10044.0
2015-09-29 11:55:00,100.58,100.58,100.53,100.53,12552.0,83.1656,83.1656,83.1243,83.1243,12552.0
2015-09-29 12:00:00,100.52,100.54,100.35,100.41,11091.0,83.116,83.1326,82.9755,83.0251,11091.0
2015-09-29 12:05:00,100.43,100.44,100.29,100.33,9445.0,83.0416,83.0499,82.9259,82.9589,9445.0
2015-09-29 12:10:00,100.29,100.29,100.11,100.18,11969.0,82.9259,82.9259,82.777,82.8349,11969.0
2015-09-29 12:15:00,100.21,100.36,100.2,100.3,10635.0,82.8597,82.9837,82.8514,82.9341,10635.0
2015-09-29 12:20:00,100.32,100.39,100.3,100.35,17100.0,82.9507,83.0085,82.9341,82.9755,17100.0
2015-09-29 12:25:00,100.39,100.49,100.39,100.44,11086.0,83.0085,83.0912,83.0085,83.0499,11086.0
2015-09-29 12:30:00,100.46,100.48,100.4,100.47,6966.0,83.0664,83.083,83.0168,83.0747,6966.0
2015-09-29 12:35:00,100.49,100.49,100.34,100.39,11514.0,83.0912,83.0912,82.9672,83.0085,11514.0
2015-09-29 12:40:00,100.37,100.4,100.31,100.39,12146.0,82.992,83.0168,82.9424,83.0085,12146.0
2015-09-29 12:45:00,100.4,100.45,100.3,100.37,15703.0,83.0168,83.0582,82.9341,82.992,15703.0
2015-09-29 12:50:00,100.37,100.5,100.29,100.49,39676.0,82.992,83.0995,82.9259,83.0912,39676.0
2015-09-29 12:55:00,100.45,100.49,100.39,100.43,16361.0,83.0582,83.0912,83.0085,83.0416,16361.0
2015-09-29 13:00:00,100.43,100.48,100.39,100.48,13659.0,83.0416,83.083,83.0085,83.083,13659.0
2015-09-29 13:05:00,100.45,100.62,100.44,100.6,21490.0,83.0582,83.1987,83.0499,83.1822,21490.0
2015-09-29 13:10:00,100.57,100.64,100.55,100.6,16469.0,83.1574,83.2153,83.1408,83.1822,16469.0
2015-09-29 13:15:00,100.6,100.78,100.6,100.76,13744.0,83.1822,83.331,83.1822,83.3145,13744.0
2015-09-29 13:20:00,100.76,100.84,100.72,100.76,16121.0,83.3145,83.3806,83.2814,83.3145,16121.0
2015-09-29 13:25:00,100.76,100.8,100.72,100.77,9888.0,83.3145,83.3476,83.2814,83.3227,9888.0
2015-09-29 13:30:00,100.78,100.84,100.69,100.74,15820.0,83.331,83.3806,83.2566,83.2979,15820.0
2015-09-29 13:35:00,100.73,100.81,100.71,100.73,18172.0,83.2897,83.3558,83.2731,83.2897,18172.0
2015-09-29 13:40:00,100.73,100.9,100.73,100.9,17333.0,83.2897,83.4302,83.2897,83.4302,17333.0
2015-09-29 13:45:00,100.9,100.92,100.82,100.83,12123.0,83.4302,83.4468,83.3641,83.3724,12123.0
2015-09-29 13:50:00,100.83,100.86,100.77,100.78,14862.0,83.3724,83.3972,83.3227,83.331,14862.0
2015-09-29 13:55:00,100.78,101.0,100.78,101.0,17139.0,83.331,83.5129,83.331,83.5129,17139.0
2015-09-29 14:00:00,100.97,100.99,100.82,100.85,17480.0,83.4881,83.5047,83.3641,83.3889,17480.0
2015-09-29 14:05:00,100.87,100.9,100.82,100.87,15611.0,83.4054,83.4302,83.3641,83.4054,15611.0
2015-09-29 14:10:00,100.86,100.9,100.82,100.83,10205.0,83.3972,83.4302,83.3641,83.3724,10205.0
2015-09-29 14:15:00,100.82,101.0,100.79,100.96,36285.0,83.3641,83.5129,83.3393,83.4799,36285.0
2015-09-29 14:20:00,100.95,101.02,100.95,100.98,13913.0,83.4716,83.5295,83.4716,83.4964,13913.0
2015-09-29 14:25:00,101.01,101.23,100.98,101.2,19302.0,83.5212,83.7031,83.4964,83.6783,19302.0
2015-09-29 14:30:00,101.17,101.25,101.14,101.16,14743.0,83.6535,83.7196,83.6287,83.6452,14743.0
2015-09-29 14:35:00,101.16,101.22,101.08,101.1,24373.0,83.6452,83.6948,83.5791,83.5956,24373.0
2015-09-29 14:40:00,101.1,101.26,101.04,101.17,39439.0,83.5956,83.7279,83.546,83.6535,39439.0
2015-09-29 14:45:00,101.18,101.18,101.06,101.07,13283.0,83.6618,83.6618,83.5625,83.5708,13283.0
2015-09-29 14:50:00,101.06,101.11,101.04,101.09,14243.0,83.5625,83.6039,83.546,83.5873,14243.0
2015-09-29 14:55:00,101.07,101.16,101.05,101.05,21618.0,83.5708,83.6452,83.5543,83.5543,21618.0
2015-09-29 15:00:00,101.06,101.08,100.95,101.04,39168.0,83.5625,83.5791,83.4716,83.546,39168.0
2015-09-29 15:05:00,101.05,101.09,100.97,101.04,33398.0,83.5543,83.5873,83.4881,83.546,33398.0
2015-09-29 15:10:00,101.02,101.21,101.02,101.17,27519.0,83.5295,83.6866,83.5295,83.6535,27519.0
2015-09-29 15:15:00,101.18,101.24,101.12,101.17,13653.0,83.6618,83.7114,83.6121,83.6535,13653.0
2015-09-29 15:20:00,101.15,101.17,101.04,101.09,31850.0,83.637,83.6535,83.546,83.5873,31850.0
2015-09-29 15:25:00,101.07,101.15,101.05,101.13,20713.0,83.5708,83.637,83.5543,83.6204,20713.0
2015-09-29 15:30:00,101.12,101.33,101.12,101.25,33281.0,83.6121,83.7858,83.6121,83.7196,33281.0
2015-09-29 15:35:00,101.25,101.54,101.23,101.4,35134.0,83.7196,83.9594,83.7031,83.8437,35134.0
2015-09-29 15:40:00,101.38,101.4,101.25,101.34,26611.0,83.8271,83.8437,83.7196,83.7941,26611.0
2015-09-29 15:45:00,101.35,101.6,101.28,101.59,46050.0,83.8023,84.009,83.7444,84.0008,46050.0
2015-09-29 15:50:00,101.59,101.7,101.54,101.66,49435.0,84.0008,84.0917,83.9594,84.0587,49435.0
2015-09-29 15:55:00,101.66,101.79,101.59,101.61,106268.0,84.0587,84.1661,84.0008,84.0173,106268.0
2015-09-30 09:30:00,102.39,102.66,102.35,102.5,21249.0,84.6623,84.8855,84.6292,84.7532,21249.0
2015-09-30 09:35:00,102.54,102.7,102.51,102.67,16777.0,84.7863,84.9186,84.7615,84.8938,16777.0
2015-09-30 09:40:00,102.64,102.68,102.52,102.6,26040.0,84.869,84.9021,84.7698,84.8359,26040.0
2015-09-30 09:45:00,102.64,102.75,102.52,102.66,40603.0,84.869,84.9599,84.7698,84.8855,40603.0
2015-09-30 09:50:00,102.65,102.68,102.55,102.61,23914.0,84.8772,84.9021,84.7946,84.8442,23914.0
2015-09-30 09:55:00,102.58,102.69,102.57,102.66,24683.0,84.8194,84.9103,84.8111,84.8855,24683.0
2015-09-30 10:00:00,102.66,102.68,102.54,102.6,30790.0,84.8855,84.9021,84.7863,84.8359,30790.0
2015-09-30 10:05:00,102.6,102.85,102.52,102.85,29781.0,84.8359,85.0426,84.7698,85.0426,29781.0
2015-09-30 10:10:00,102.84,102.92,102.76,102.91,23833.0,85.0343,85.1005,84.9682,85.0922,23833.0
2015-09-30 10:15:00,102.88,103.04,102.86,102.86,55860.0,85.0674,85.1997,85.0509,85.0509,55860.0
2015-09-30 10:20:00,102.87,102.97,102.81,102.93,21987.0,85.0592,85.1418,85.0095,85.1088,21987.0
2015-09-30 10:25:00,102.96,103.05,102.92,103.02,21296.0,85.1336,85.208,85.1005,85.1832,21296.0
2015-09-30 10:30:00,103.01,103.01,102.78,102.78,8552.0,85.1749,85.1749,84.9847,84.9847,8552.0
2015-09-30 10:35:00,102.8,102.9,102.73,102.78,14718.0,85.0013,85.084,84.9434,84.9847,14718.0
2015-09-30 10:40:00,102.78,102.8,102.65,102.65,13785.0,84.9847,85.0013,84.8772,84.8772,13785.0
2015-09-30 10:45:00,102.67,102.81,102.65,102.78,16767.0,84.8938,85.0095,84.8772,84.9847,16767.0
2015-09-30 10:50:00,102.8,102.84,102.73,102.79,20230.0,85.0013,85.0343,84.9434,84.993,20230.0
2015-09-30 10:55:00,102.8,102.84,102.68,102.74,15341.0,85.0013,85.0343,84.9021,84.9517,15341.0
2015-09-30 11:00:00,102.76,102.78,102.68,102.7,22420.0,84.9682,84.9847,84.9021,84.9186,22420.0
2015-09-30 11:05:00,102.72,102.77,102.66,102.67,16935.0,84.9351,84.9765,84.8855,84.8938,16935.0
2015-09-30 11:10:00,102.68,102.89,102.68,102.89,16936.0,84.9021,85.0757,84.9021,85.0757,16936.0
2015-09-30 11:15:00,102.88,102.96,102.84,102.95,31515.0,85.0674,85.1336,85.0343,85.1253,31515.0
2015-09-30 11:20:00,102.97,103.02,102.93,103.02,22370.0,85.1418,85.1832,85.1088,85.1832,22370.0
2015-09-30 11:25:00,103.02,103.15,103.01,103.14,14155.0,85.1832,85.2907,85.1749,85.2824,14155.0
2015-09-30 11:30:00,103.1,103.17,103.1,103.14,17103.0,85.2493,85.3072,85.2493,85.2824,17103.0
2015-09-30 11:35:00,103.11,103.11,102.93,102.94,23148.0,85.2576,85.2576,85.1088,85.117,23148.0
2015-09-30 11:40:00,102.96,102.98,102.77,102.82,20645.0,85.1336,85.1501,84.9765,85.0178,20645.0
2015-09-30 11:45:00,102.81,102.83,102.72,102.72,7357.0,85.0095,85.0261,84.9351,84.9351,7357.0
2015-09-30 11:50:00,102.74,102.77,102.55,102.6,11870.0,84.9517,84.9765,84.7946,84.8359,11870.0
2015-09-30 11:55:00,102.59,102.6,102.49,102.57,9100.0,84.8276,84.8359,84.7449,84.8111,9100.0
2015-09-30 12:00:00,102.57,102.58,102.49,102.55,10087.0,84.8111,84.8194,84.7449,84.7946,10087.0
2015-09-30 12:05:00,102.55,102.55,102.3,102.35,10516.0,84.7946,84.7946,84.5878,84.6292,10516.0
2015-09-30 12:10:00,102.34,102.34,102.3,102.32,5485.0,84.6209,84.6209,84.5878,84.6044,5485.0
2015-09-30 12:15:00,102.3,102.34,102.27,102.32,9392.0,84.5878,84.6209,84.563,84.6044,9392.0
2015-09-30 12:20:00,102.32,102.35,102.25,102.28,11448.0,84.6044,84.6292,84.5465,84.5713,11448.0
2015-09-30 12:25:00,102.29,102.35,102.29,102.33,6045.0,84.5796,84.6292,84.5796,84.6127,6045.0
2015-09-30 12:30:00,102.31,102.34,102.24,102.25,10406.0,84.5961,84.6209,84.5382,84.5465,10406.0
2015-09-30 12:35:00,102.23,102.25,102.17,102.2,8550.0,84.53,84.5465,84.4804,84.5052,8550.0
2015-09-30 12:40:00,102.19,102.21,102.14,102.21,7629.0,84.4969,84.5134,84.4555,84.5134,7629.0
2015-09-30 12:45:00,102.22,102.26,102.19,102.25,48436.0,84.5217,84.5548,84.4969,84.5465,48436.0
2015-09-30 12:50:00,102.26,102.28,102.2,102.26,8968.0,84.5548,84.5713,84.5052,84.5548,8968.0
2015-09-30 12:55:00,102.28,102.3,102.25,102.28,6668.0,84.5713,84.5878,84.5465,84.5713,6668.0
2015-09-30 13:00:00,102.29,102.33,102.27,102.27,10937.0,84.5796,84.6127,84.563,84.563,10937.0
2015-09-30 13:05:00,102.28,102.3,102.18,102.2,12604.0,84.5713,84.5878,84.4886,84.5052,12604.0
2015-09-30 13:10:00,102.24,102.29,102.19,102.22,13852.0,84.5382,84.5796,84.4969,84.5217,13852.0
2015-09-30 13:15:00,102.23,102.45,102.23,102.43,14059.0,84.53,84.7119,84.53,84.6953,14059.0
2015-09-30 13:20:00,102.43,102.55,102.41,102.53,22400.0,84.6953,84.7946,84.6788,84.778,22400.0
2015-09-30 13:25:00,102.52,102.7,102.52,102.69,37406.0,84.7698,84.9186,84.7698,84.9103,37406.0
2015-09-30 13:30:00,102.69,102.76,102.68,102.71,56880.0,84.9103,84.9682,84.9021,84.9269,56880.0
2015-09-30 13:35:00,102.72,102.74,102.64,102.69,14562.0,84.9351,84.9517,84.869,84.9103,14562.0
2015-09-30 13:40:00,102.7,102.77,102.69,102.74,20256.0,84.9186,84.9765,84.9103,84.9517,20256.0
2015-09-30 13:45:00,102.75,102.78,102.69,102.71,26372.0,84.9599,84.9847,84.9103,84.9269,26372.0
2015-09-30 13:50:00,102.7,102.77,102.68,102.74,29933.0,84.9186,84.9765,84.9021,84.9517,29933.0
2015-09-30 13:55:00,102.73,102.74,102.7,102.72,20019.0,84.9434,84.9517,84.9186,84.9351,20019.0
2015-09-30 14:00:00,102.72,102.81,102.72,102.75,58090.0,84.9351,85.0095,84.9351,84.9599,58090.0
2015-09-30 14:05:00,102.74,102.74,102.66,102.69,29596.0,84.9517,84.9517,84.8855,84.9103,29596.0
2015-09-30 14:10:00,102.7,102.74,102.65,102.71,40840.0,84.9186,84.9517,84.8772,84.9269,40840.0
2015-09-30 14:15:00,102.71,102.78,102.69,102.76,34340.0,84.9269,84.9847,84.9103,84.9682,34340.0
2015-09-30 14:20:00,102.75,102.78,102.72,102.75,22813.0,84.9599,84.9847,84.9351,84.9599,22813.0
2015-09-30 14:25:00,102.74,102.75,102.69,102.75,31336.0,84.9517,84.9599,84.9103,84.9599,31336.0
2015-09-30 14:30:00,102.76,102.82,102.65,102.67,19571.0,84.9682,85.0178,84.8772,84.8938,19571.0
2015-09-30 14:35:00,102.66,102.71,102.64,102.64,32401.0,84.8855,84.9269,84.869,84.869,32401.0
2015-09-30 14:40:00,102.64,102.72,102.6,102.67,34782.0,84.869,84.9351,84.8359,84.8938,34782.0
2015-09-30 14:45:00,102.67,102.87,102.66,102.84,40605.0,84.8938,85.0592,84.8855,85.0343,40605.0
2015-09-30 14:50:00,102.84,102.89,102.78,102.87,30369.0,85.0343,85.0757,84.9847,85.0592,30369.0
2015-09-30 14:55:00,102.87,103.01,102.87,102.95,36280.0,85.0592,85.1749,85.0592,85.1253,36280.0
2015-09-30 15:00:00,102.95,103.01,102.82,102.84,27033.0,85.1253,85.1749,85.0178,85.0343,27033.0
2015-09-30 15:05:00,102.84,102.92,102.8,102.84,29316.0,85.0343,85.1005,85.0013,85.0343,29316.0
2015-09-30 15:10:00,102.83,102.95,102.83,102.94,28319.0,85.0261,85.1253,85.0261,85.117,28319.0
2015-09-30 15:15:00,102.92,102.96,102.86,102.94,23654.0,85.1005,85.1336,85.0509,85.117,23654.0
2015-09-30 15:20:00,102.93,103.0,102.87,102.89,50563.0,85.1088,85.1666,85.0592,85.0757,50563.0
2015-09-30 15:25:00,102.89,103.04,102.89,102.98,51888.0,85.0757,85.1997,85.0757,85.1501,51888.0
2015-09-30 15:30:00,102.98,103.17,102.97,103.15,49743.0,85.1501,85.3072,85.1418,85.2907,49743.0
2015-09-30 15:35:00,103.18,103.22,103.13,103.15,52409.0,85.3155,85.3486,85.2741,85.2907,52409.0
2015-09-30 15:40:00,103.15,103.22,103.14,103.15,80992.0,85.2907,85.3486,85.2824,85.2907,80992.0
2015-09-30 15:45:00,103.16,103.39,103.16,103.37,118589.0,85.2989,85.4891,85.2989,85.4726,118589.0
2015-09-30 15:50:00,103.37,103.43,103.3,103.43,114743.0,85.4726,85.5222,85.4147,85.5222,114743.0
2015-09-30 15:55:00,103.44,103.55,103.35,103.38,225002.0,85.5305,85.6214,85.456,85.4809,225002.0
2015-10-01 09:30:00,103.23,103.33,102.84,103.11,52346.0,85.3568,85.4395,85.0343,85.2576,52346.0
2015-10-01 09:35:00,103.06,103.17,102.48,102.59,157844.0,85.2163,85.3072,84.7367,84.8276,157844.0
2015-10-01 09:40:00,102.51,102.64,102.13,102.32,52806.0,84.7615,84.869,84.4473,84.6044,52806.0
2015-10-01 09:45:00,102.42,102.47,102.3,102.46,17478.0,84.6871,84.7284,84.5878,84.7201,17478.0
2015-10-01 09:50:00,102.48,102.89,102.46,102.8,34632.0,84.7367,85.0757,84.7201,85.0013,34632.0
2015-10-01 09:55:00,102.78,102.79,102.42,102.55,21113.0,84.9847,84.993,84.6871,84.7946,21113.0
2015-10-01 10:00:00,102.55,102.6,102.1,102.26,27091.0,84.7946,84.8359,84.4225,84.5548,27091.0
2015-10-01 10:05:00,102.26,102.47,102.2,102.43,30057.0,84.5548,84.7284,84.5052,84.6953,30057.0
2015-10-01 10:10:00,102.43,102.67,102.43,102.61,21019.0,84.6953,84.8938,84.6953,84.8442,21019.0
2015-10-01 10:15:00,102.67,102.84,102.56,102.61,25006.0,84.8938,85.0343,84.8028,84.8442,25006.0
2015-10-01 10:20:00,102.63,102.72,102.57,102.62,17253.0,84.8607,84.9351,84.8111,84.8524,17253.0
2015-10-01 10:25:00,102.6,102.62,102.5,102.5,12918.0,84.8359,84.8524,84.7532,84.7532,12918.0
2015-10-01 10:30:00,102.51,102.55,102.41,102.47,28820.0,84.7615,84.7946,84.6788,84.7284,28820.0
2015-10-01 10:35:00,102.44,102.47,102.29,102.3,16207.0,84.7036,84.7284,84.5796,84.5878,16207.0
2015-10-01 10:40:00,102.3,102.3,102.07,102.12,35611.0,84.5878,84.5878,84.3977,84.439,35611.0
2015-10-01 10:45:00,102.11,102.13,101.93,101.95,23110.0,84.4307,84.4473,84.2819,84.2984,23110.0
2015-10-01 10:50:00,101.91,101.92,101.65,101.65,24065.0,84.2654,84.2736,84.0504,84.0504,24065.0
2015-10-01 10:55:00,101.67,101.82,101.62,101.82,20807.0,84.0669,84.191,84.0256,84.191,20807.0
2015-10-01 11:00:00,101.82,101.85,101.73,101.83,21487.0,84.191,84.2158,84.1165,84.1992,21487.0
2015-10-01 11:05:00,101.83,102.02,101.75,101.95,21600.0,84.1992,84.3563,84.1331,84.2984,21600.0
2015-10-01 11:10:00,101.96,102.03,101.91,101.91,15117.0,84.3067,84.3646,84.2654,84.2654,15117.0
2015-10-01 11:15:00,101.94,101.96,101.74,101.77,15262.0,84.2902,84.3067,84.1248,84.1496,15262.0
2015-10-01 11:20:00,101.78,101.98,101.71,101.88,59517.0,84.1579,84.3232,84.1,84.2406,59517.0
2015-10-01 11:25:00,101.89,101.89,101.54,101.54,14192.0,84.2488,84.2488,83.9594,83.9594,14192.0
2015-10-01 11:30:00,101.56,101.65,101.52,101.56,29497.0,83.976,84.0504,83.9429,83.976,29497.0
2015-10-01 11:35:00,101.57,101.74,101.52,101.71,23264.0,83.9842,84.1248,83.9429,84.1,23264.0
2015-10-01 11:40:00,101.71,101.74,101.52,101.52,30307.0,84.1,84.1248,83.9429,83.9429,30307.0
2015-10-01 11:45:00,101.52,101.54,101.33,101.44,33327.0,83.9429,83.9594,83.7858,83.8767,33327.0
2015-10-01 11:50:00,101.44,101.47,101.21,101.23,19086.0,83.8767,83.9016,83.6866,83.7031,19086.0
2015-10-01 11:55:00,101.22,101.23,101.04,101.07,50818.0,83.6948,83.7031,83.546,83.5708,50818.0
2015-10-01 12:00:00,101.1,101.1,100.98,100.99,16705.0,83.5956,83.5956,83.4964,83.5047,16705.0
2015-10-01 12:05:00,100.99,101.06,100.94,101.06,27587.0,83.5047,83.5625,83.4633,83.5625,27587.0
2015-10-01 12:10:00,101.07,101.23,101.07,101.21,25349.0,83.5708,83.7031,83.5708,83.6866,25349.0
2015-10-01 12:15:00,101.2,101.23,101.09,101.18,16022.0,83.6783,83.7031,83.5873,83.6618,16022.0
2015-10-01 12:20:00,101.18,101.2,101.03,101.03,19602.0,83.6618,83.6783,83.5377,83.5377,19602.0
2015-10-01 12:25:00,101.03,101.2,101.0,101.17,20808.0,83.5377,83.6783,83.5129,83.6535,20808.0
2015-10-01 12:30:00,101.17,101.23,101.12,101.22,43457.0,83.6535,83.7031,83.6121,83.6948,43457.0
2015-10-01 12:35:00,101.22,101.47,101.18,101.43,24884.0,83.6948,83.9016,83.6618,83.8685,24884.0
2015-10-01 12:40:00,101.46,101.54,101.45,101.48,17954.0,83.8933,83.9594,83.885,83.9098,17954.0
2015-10-01 12:45:00,101.47,101.47,101.32,101.33,24455.0,83.9016,83.9016,83.7775,83.7858,24455.0
2015-10-01 12:50:00,101.33,101.4,101.31,101.37,27164.0,83.7858,83.8437,83.7693,83.8189,27164.0
2015-10-01 12:55:00,101.4,101.49,101.4,101.43,15058.0,83.8437,83.9181,83.8437,83.8685,15058.0
2015-10-01 13:00:00,101.44,101.45,101.3,101.33,17097.0,83.8767,83.885,83.761,83.7858,17097.0
2015-10-01 13:05:00,101.37,101.43,101.28,101.3,17117.0,83.8189,83.8685,83.7444,83.761,17117.0
2015-10-01 13:10:00,101.29,101.31,101.21,101.23,16742.0,83.7527,83.7693,83.6866,83.7031,16742.0
2015-10-01 13:15:00,101.23,101.34,101.23,101.27,17485.0,83.7031,83.7941,83.7031,83.7362,17485.0
2015-10-01 13:20:00,101.27,101.3,101.19,101.28,9612.0,83.7362,83.761,83.67,83.7444,9612.0
2015-10-01 13:25:00,101.3,101.39,101.23,101.35,18099.0,83.761,83.8354,83.7031,83.8023,18099.0
2015-10-01 13:30:00,101.37,101.53,101.37,101.53,21930.0,83.8189,83.9512,83.8189,83.9512,21930.0
2015-10-01 13:35:00,101.52,101.67,101.49,101.66,38183.0,83.9429,84.0669,83.9181,84.0587,38183.0
2015-10-01 13:40:00,101.66,101.72,101.58,101.69,29729.0,84.0587,84.1083,83.9925,84.0835,29729.0
2015-10-01 13:45:00,101.7,101.94,101.67,101.92,44588.0,84.0917,84.2902,84.0669,84.2736,44588.0
2015-10-01 13:50:00,101.95,102.1,101.93,102.09,22765.0,84.2984,84.4225,84.2819,84.4142,22765.0
2015-10-01 13:55:00,102.07,102.22,102.07,102.21,17623.0,84.3977,84.5217,84.3977,84.5134,17623.0
2015-10-01 14:00:00,102.22,102.25,102.05,102.05,38952.0,84.5217,84.5465,84.3811,84.3811,38952.0
2015-10-01 14:05:00,102.07,102.32,101.99,102.32,31703.0,84.3977,84.6044,84.3315,84.6044,31703.0
2015-10-01 14:10:00,102.33,102.43,102.3,102.35,26784.0,84.6127,84.6953,84.5878,84.6292,26784.0
2015-10-01 14:15:00,102.33,102.43,102.28,102.39,21069.0,84.6127,84.6953,84.5713,84.6623,21069.0
2015-10-01 14:20:00,102.38,102.4,102.0,102.01,46366.0,84.654,84.6705,84.3398,84.3481,46366.0
2015-10-01 14:25:00,102.0,102.05,101.97,102.03,22809.0,84.3398,84.3811,84.315,84.3646,22809.0
2015-10-01 14:30:00,102.05,102.15,101.99,102.07,31823.0,84.3811,84.4638,84.3315,84.3977,31823.0
2015-10-01 14:35:00,102.08,102.2,102.05,102.17,32091.0,84.4059,84.5052,84.3811,84.4804,32091.0
2015-10-01 14:40:00,102.18,102.2,102.03,102.03,21696.0,84.4886,84.5052,84.3646,84.3646,21696.0
2015-10-01 14:45:00,102.03,102.08,101.95,102.0,19142.0,84.3646,84.4059,84.2984,84.3398,19142.0
2015-10-01 14:50:00,102.01,102.13,101.97,102.13,22108.0,84.3481,84.4473,84.315,84.4473,22108.0
2015-10-01 14:55:00,102.14,102.21,102.13,102.14,16239.0,84.4555,84.5134,84.4473,84.4555,16239.0
2015-10-01 15:00:00,102.14,102.32,102.14,102.23,17013.0,84.4555,84.6044,84.4555,84.53,17013.0
2015-10-01 15:05:00,102.24,102.26,102.13,102.14,15500.0,84.5382,84.5548,84.4473,84.4555,15500.0
2015-10-01 15:10:00,102.16,102.41,102.14,102.39,21720.0,84.4721,84.6788,84.4555,84.6623,21720.0
2015-10-01 15:15:00,102.4,102.42,102.29,102.3,20480.0,84.6705,84.6871,84.5796,84.5878,20480.0
2015-10-01 15:20:00,102.28,102.32,102.21,102.23,17262.0,84.5713,84.6044,84.5134,84.53,17262.0
2015-10-01 15:25:00,102.25,102.28,102.11,102.12,17518.0,84.5465,84.5713,84.4307,84.439,17518.0
2015-10-01 15:30:00,102.12,102.19,102.05,102.19,26274.0,84.439,84.4969,84.3811,84.4969,26274.0
2015-10-01 15:35:00,102.18,102.19,101.98,101.98,35247.0,84.4886,84.4969,84.3232,84.3232,35247.0
2015-10-01 15:40:00,101.99,102.05,101.99,102.03,27358.0,84.3315,84.3811,84.3315,84.3646,27358.0
2015-10-01 15:45:00,102.03,102.21,101.99,102.16,40564.0,84.3646,84.5134,84.3315,84.4721,40564.0
2015-10-01 15:50:00,102.17,102.22,102.13,102.14,43555.0,84.4804,84.5217,84.4473,84.4555,43555.0
2015-10-01 15:55:00,102.15,102.38,102.15,102.3,92465.0,84.4638,84.654,84.4638,84.5878,92465.0
2015-10-02 09:30:00,100.88,101.09,100.5,100.76,23837.0,83.4137,83.5873,83.0995,83.3145,23837.0
2015-10-02 09:35:00,100.71,100.99,100.34,100.92,41969.0,83.2731,83.5047,82.9672,83.4468,41969.0
2015-10-02 09:40:00,100.78,101.31,100.74,101.17,25434.0,83.331,83.7693,83.2979,83.6535,25434.0
2015-10-02 09:45:00,101.18,101.22,100.96,100.99,24728.0,83.6618,83.6948,83.4799,83.5047,24728.0
2015-10-02 09:50:00,100.99,101.01,100.76,100.95,11041.0,83.5047,83.5212,83.3145,83.4716,11041.0
2015-10-02 09:55:00,100.97,101.19,100.83,101.07,5732.0,83.4881,83.67,83.3724,83.5708,5732.0
2015-10-02 10:00:00,101.04,101.04,100.55,100.55,14727.0,83.546,83.546,83.1408,83.1408,14727.0
2015-10-02 10:05:00,100.54,100.64,100.41,100.64,13861.0,83.1326,83.2153,83.0251,83.2153,13861.0
2015-10-02 10:10:00,100.64,100.82,100.59,100.76,12037.0,83.2153,83.3641,83.1739,83.3145,12037.0
2015-10-02 10:15:00,100.78,100.95,100.59,100.66,27138.0,83.331,83.4716,83.1739,83.2318,27138.0
2015-10-02 10:20:00,100.66,100.75,100.48,100.54,24136.0,83.2318,83.3062,83.083,83.1326,24136.0
2015-10-02 10:25:00,100.5,100.54,100.4,100.44,16583.0,83.0995,83.1326,83.0168,83.0499,16583.0
2015-10-02 10:30:00,100.41,100.56,100.34,100.48,12620.0,83.0251,83.1491,82.9672,83.083,12620.0
2015-10-02 10:35:00,100.52,100.55,100.4,100.5,39263.0,83.116,83.1408,83.0168,83.0995,39263.0
2015-10-02 10:40:00,100.46,100.74,100.45,100.74,26237.0,83.0664,83.2979,83.0582,83.2979,26237.0
2015-10-02 10:45:00,100.74,100.81,100.64,100.81,8947.0,83.2979,83.3558,83.2153,83.3558,8947.0
2015-10-02 10:50:00,100.81,100.84,100.69,100.69,7686.0,83.3558,83.3806,83.2566,83.2566,7686.0
2015-10-02 10:55:00,100.72,101.01,100.72,101.01,9232.0,83.2814,83.5212,83.2814,83.5212,9232.0
2015-10-02 11:00:00,101.01,101.08,100.92,101.01,14280.0,83.5212,83.5791,83.4468,83.5212,14280.0
2015-10-02 11:05:00,100.99,101.12,100.99,101.09,13670.0,83.5047,83.6121,83.5047,83.5873,13670.0
2015-10-02 11:10:00,101.11,101.25,101.08,101.14,28725.0,83.6039,83.7196,83.5791,83.6287,28725.0
2015-10-02 11:15:00,101.12,101.16,101.05,101.09,11818.0,83.6121,83.6452,83.5543,83.5873,11818.0
2015-10-02 11:20:00,101.08,101.15,100.99,100.99,13968.0,83.5791,83.637,83.5047,83.5047,13968.0
2015-10-02 11:25:00,101.0,101.24,101.0,101.24,10956.0,83.5129,83.7114,83.5129,83.7114,10956.0
2015-10-02 11:30:00,101.25,101.35,101.23,101.34,17153.0,83.7196,83.8023,83.7031,83.7941,17153.0
2015-10-02 11:35:00,101.34,101.43,101.23,101.23,14679.0,83.7941,83.8685,83.7031,83.7031,14679.0
2015-10-02 11:40:00,101.24,101.29,101.18,101.18,15200.0,83.7114,83.7527,83.6618,83.6618,15200.0
2015-10-02 11:45:00,101.18,101.33,101.16,101.29,13165.0,83.6618,83.7858,83.6452,83.7527,13165.0
2015-10-02 11:50:00,101.26,101.39,101.24,101.39,10849.0,83.7279,83.8354,83.7114,83.8354,10849.0
2015-10-02 11:55:00,101.39,101.55,101.33,101.49,14747.0,83.8354,83.9677,83.7858,83.9181,14747.0
2015-10-02 12:00:00,101.51,101.56,101.47,101.53,43514.0,83.9346,83.976,83.9016,83.9512,43514.0
2015-10-02 12:05:00,101.56,101.65,101.52,101.65,12018.0,83.976,84.0504,83.9429,84.0504,12018.0
2015-10-02 12:10:00,101.65,101.86,101.65,101.85,22491.0,84.0504,84.224,84.0504,84.2158,22491.0
2015-10-02 12:15:00,101.86,102.06,101.84,102.02,59071.0,84.224,84.3894,84.2075,84.3563,59071.0
2015-10-02 12:20:00,102.0,102.11,101.94,102.04,32530.0,84.3398,84.4307,84.2902,84.3729,32530.0
2015-10-02 12:25:00,102.03,102.09,102.02,102.07,19345.0,84.3646,84.4142,84.3563,84.3977,19345.0
2015-10-02 12:30:00,102.09,102.34,102.09,102.18,36385.0,84.4142,84.6209,84.4142,84.4886,36385.0
2015-10-02 12:35:00,102.18,102.18,102.02,102.04,10414.0,84.4886,84.4886,84.3563,84.3729,10414.0
2015-10-02 12:40:00,102.04,102.15,102.02,102.13,22028.0,84.3729,84.4638,84.3563,84.4473,22028.0
2015-10-02 12:45:00,102.17,102.3,102.14,102.26,13404.0,84.4804,84.5878,84.4555,84.5548,13404.0
2015-10-02 12:50:00,102.26,102.41,102.16,102.37,23834.0,84.5548,84.6788,84.4721,84.6457,23834.0
2015-10-02 12:55:00,102.36,102.36,102.22,102.23,17765.0,84.6375,84.6375,84.5217,84.53,17765.0
2015-10-02 13:00:00,102.22,102.34,102.2,102.2,15741.0,84.5217,84.6209,84.5052,84.5052,15741.0
2015-10-02 13:05:00,102.23,102.28,102.18,102.26,12449.0,84.53,84.5713,84.4886,84.5548,12449.0
2015-10-02 13:10:00,102.25,102.46,102.25,102.45,19836.0,84.5465,84.7201,84.5465,84.7119,19836.0
2015-10-02 13:15:00,102.45,102.5,102.33,102.38,13695.0,84.7119,84.7532,84.6127,84.654,13695.0
2015-10-02 13:20:00,102.38,102.39,102.28,102.35,10513.0,84.654,84.6623,84.5713,84.6292,10513.0
2015-10-02 13:25:00,102.35,102.44,102.32,102.36,8326.0,84.6292,84.7036,84.6044,84.6375,8326.0
2015-10-02 13:30:00,102.37,102.42,102.3,102.32,10627.0,84.6457,84.6871,84.5878,84.6044,10627.0
2015-10-02 13:35:00,102.34,102.34,102.05,102.05,14413.0,84.6209,84.6209,84.3811,84.3811,14413.0
2015-10-02 13:40:00,102.07,102.16,101.99,102.16,12233.0,84.3977,84.4721,84.3315,84.4721,12233.0
2015-10-02 13:45:00,102.14,102.25,102.13,102.2,10178.0,84.4555,84.5465,84.4473,84.5052,10178.0
2015-10-02 13:50:00,102.2,102.23,102.06,102.07,14082.0,84.5052,84.53,84.3894,84.3977,14082.0
2015-10-02 13:55:00,102.05,102.16,102.01,102.04,9601.0,84.3811,84.4721,84.3481,84.3729,9601.0
2015-10-02 14:00:00,102.05,102.11,102.04,102.11,4601.0,84.3811,84.4307,84.3729,84.4307,4601.0
2015-10-02 14:05:00,102.15,102.2,102.06,102.19,15556.0,84.4638,84.5052,84.3894,84.4969,15556.0
2015-10-02 14:10:00,102.18,102.18,101.99,101.99,12639.0,84.4886,84.4886,84.3315,84.3315,12639.0
2015-10-02 14:15:00,102.01,102.03,101.92,101.95,20725.0,84.3481,84.3646,84.2736,84.2984,20725.0
2015-10-02 14:20:00,101.93,102.06,101.87,102.06,10930.0,84.2819,84.3894,84.2323,84.3894,10930.0
2015-10-02 14:25:00,102.04,102.2,102.03,102.14,14588.0,84.3729,84.5052,84.3646,84.4555,14588.0
2015-10-02 14:30:00,102.16,102.27,102.16,102.17,13025.0,84.4721,84.563,84.4721,84.4804,13025.0
2015-10-02 14:35:00,102.18,102.19,102.14,102.17,8089.0,84.4886,84.4969,84.4555,84.4804,8089.0
2015-10-02 14:40:00,102.18,102.19,102.0,102.11,16708.0,84.4886,84.4969,84.3398,84.4307,16708.0
2015-10-02 14:45:00,102.11,102.17,102.09,102.09,19734.0,84.4307,84.4804,84.4142,84.4142,19734.0
2015-10-02 14:50:00,102.11,102.18,102.04,102.09,16353.0,84.4307,84.4886,84.3729,84.4142,16353.0
2015-10-02 14:55:00,102.12,102.12,101.96,101.96,14475.0,84.439,84.439,84.3067,84.3067,14475.0
2015-10-02 15:00:00,101.95,102.06,101.92,102.05,15730.0,84.2984,84.3894,84.2736,84.3811,15730.0
2015-10-02 15:05:00,102.04,102.17,102.02,102.17,14157.0,84.3729,84.4804,84.3563,84.4804,14157.0
2015-10-02 15:10:00,102.15,102.24,102.11,102.19,19695.0,84.4638,84.5382,84.4307,84.4969,19695.0
2015-10-02 15:15:00,102.2,102.33,102.19,102.3,20134.0,84.5052,84.6127,84.4969,84.5878,20134.0
2015-10-02 15:20:00,102.32,102.41,102.28,102.32,15125.0,84.6044,84.6788,84.5713,84.6044,15125.0
2015-10-02 15:25:00,102.33,102.38,102.27,102.37,22016.0,84.6127,84.654,84.563,84.6457,22016.0
2015-10-02 15:30:00,102.36,102.45,102.34,102.43,26148.0,84.6375,84.7119,84.6209,84.6953,26148.0
2015-10-02 15:35:00,102.43,102.52,102.4,102.44,26521.0,84.6953,84.7698,84.6705,84.7036,26521.0
2015-10-02 15:40:00,102.44,102.46,102.4,102.46,24448.0,84.7036,84.7201,84.6705,84.7201,24448.0
2015-10-02 15:45:00,102.47,102.56,102.45,102.52,30457.0,84.7284,84.8028,84.7119,84.7698,30457.0
2015-10-02 15:50:00,102.53,102.56,102.44,102.51,42834.0,84.778,84.8028,84.7036,84.7615,42834.0
2015-10-02 15:55:00,102.49,102.7,102.41,102.69,102004.0,84.7449,84.9186,84.6788,84.9103,102004.0
2015-10-05 09:30:00,103.47,103.69,103.42,103.54,19093.0,85.5553,85.7372,85.5139,85.6132,19093.0
2015-10-05 09:35:00,103.52,103.98,103.52,103.91,18477.0,85.5966,85.977,85.5966,85.9191,18477.0
2015-10-05 09:40:00,103.93,104.05,103.75,103.75,8845.0,85.9356,86.0349,85.7868,85.7868,8845.0
2015-10-05 09:45:00,103.79,103.99,103.66,103.99,15885.0,85.8199,85.9852,85.7124,85.9852,15885.0
2015-10-05 09:50:00,104.0,104.15,104.0,104.1,17211.0,85.9935,86.1175,85.9935,86.0762,17211.0
2015-10-05 09:55:00,104.11,104.23,104.11,104.14,4220.0,86.0845,86.1837,86.0845,86.1093,4220.0
2015-10-05 10:00:00,104.05,104.09,103.84,103.88,7371.0,86.0349,86.0679,85.8612,85.8943,7371.0
2015-10-05 10:05:00,103.91,104.05,103.91,104.0,7056.0,85.9191,86.0349,85.9191,85.9935,7056.0
2015-10-05 10:10:00,103.99,104.11,103.97,104.05,10674.0,85.9852,86.0845,85.9687,86.0349,10674.0
2015-10-05 10:15:00,104.02,104.05,103.89,103.98,9923.0,86.01,86.0349,85.9026,85.977,9923.0
2015-10-05 10:20:00,103.99,104.01,103.9,103.99,12207.0,85.9852,86.0018,85.9108,85.9852,12207.0
2015-10-05 10:25:00,103.98,103.99,103.84,103.85,16198.0,85.977,85.9852,85.8612,85.8695,16198.0
2015-10-05 10:30:00,103.85,103.89,103.74,103.75,15492.0,85.8695,85.9026,85.7785,85.7868,15492.0
2015-10-05 10:35:00,103.75,103.85,103.71,103.85,18103.0,85.7868,85.8695,85.7537,85.8695,18103.0
2015-10-05 10:40:00,103.85,103.91,103.74,103.74,8176.0,85.8695,85.9191,85.7785,85.7785,8176.0
2015-10-05 10:45:00,103.74,103.78,103.62,103.69,13624.0,85.7785,85.8116,85.6793,85.7372,13624.0
2015-10-05 10:50:00,103.69,103.69,103.56,103.6,12681.0,85.7372,85.7372,85.6297,85.6628,12681.0
2015-10-05 10:55:00,103.61,103.64,103.56,103.58,12149.0,85.671,85.6958,85.6297,85.6462,12149.0
2015-10-05 11:00:00,103.58,103.59,103.49,103.53,36796.0,85.6462,85.6545,85.5718,85.6049,36796.0
2015-10-05 11:05:00,103.53,103.57,103.44,103.55,32748.0,85.6049,85.638,85.5305,85.6214,32748.0
2015-10-05 11:10:00,103.57,103.59,103.48,103.54,16990.0,85.638,85.6545,85.5635,85.6132,16990.0
2015-10-05 11:15:00,103.55,103.58,103.49,103.52,8857.0,85.6214,85.6462,85.5718,85.5966,8857.0
2015-10-05 11:20:00,103.51,103.6,103.48,103.58,8949.0,85.5883,85.6628,85.5635,85.6462,8949.0
2015-10-05 11:25:00,103.59,103.64,103.51,103.53,7080.0,85.6545,85.6958,85.5883,85.6049,7080.0
2015-10-05 11:30:00,103.53,103.58,103.5,103.53,7383.0,85.6049,85.6462,85.5801,85.6049,7383.0
2015-10-05 11:35:00,103.51,103.54,103.47,103.49,8955.0,85.5883,85.6132,85.5553,85.5718,8955.0
2015-10-05 11:40:00,103.49,103.52,103.47,103.51,9036.0,85.5718,85.5966,85.5553,85.5883,9036.0
2015-10-05 11:45:00,103.5,103.55,103.45,103.55,16166.0,85.5801,85.6214,85.5387,85.6214,16166.0
2015-10-05 11:50:00,103.54,103.74,103.54,103.71,21857.0,85.6132,85.7785,85.6132,85.7537,21857.0
2015-10-05 11:55:00,103.71,103.81,103.68,103.81,11104.0,85.7537,85.8364,85.7289,85.8364,11104.0
2015-10-05 12:00:00,103.8,103.82,103.68,103.73,16280.0,85.8281,85.8447,85.7289,85.7703,16280.0
2015-10-05 12:05:00,103.73,103.89,103.73,103.83,12864.0,85.7703,85.9026,85.7703,85.8529,12864.0
2015-10-05 12:10:00,103.85,103.87,103.79,103.86,15667.0,85.8695,85.886,85.8199,85.8777,15667.0
2015-10-05 12:15:00,103.86,103.91,103.8,103.82,15436.0,85.8777,85.9191,85.8281,85.8447,15436.0
2015-10-05 12:20:00,103.84,103.85,103.72,103.73,12951.0,85.8612,85.8695,85.762,85.7703,12951.0
2015-10-05 12:25:00,103.76,103.78,103.62,103.63,19354.0,85.7951,85.8116,85.6793,85.6876,19354.0
2015-10-05 12:30:00,103.63,103.69,103.6,103.61,22188.0,85.6876,85.7372,85.6628,85.671,22188.0
2015-10-05 12:35:00,103.64,103.65,103.51,103.55,28128.0,85.6958,85.7041,85.5883,85.6214,28128.0
2015-10-05 12:40:00,103.55,103.56,103.48,103.55,19725.0,85.6214,85.6297,85.5635,85.6214,19725.0
2015-10-05 12:45:00,103.54,103.64,103.52,103.64,39356.0,85.6132,85.6958,85.5966,85.6958,39356.0
2015-10-05 12:50:00,103.64,103.78,103.62,103.78,34759.0,85.6958,85.8116,85.6793,85.8116,34759.0
2015-10-05 12:55:00,103.78,103.85,103.76,103.85,26356.0,85.8116,85.8695,85.7951,85.8695,26356.0
2015-10-05 13:00:00,103.87,104.01,103.82,103.99,29069.0,85.886,86.0018,85.8447,85.9852,29069.0
2015-10-05 13:05:00,104.0,104.14,103.99,104.12,18352.0,85.9935,86.1093,85.9852,86.0927,18352.0
2015-10-05 13:10:00,104.12,104.26,104.11,104.25,18918.0,86.0927,86.2085,86.0845,86.2002,18918.0
2015-10-05 13:15:00,104.25,104.37,104.22,104.35,12104.0,86.2002,86.2994,86.1754,86.2829,12104.0
2015-10-05 13:20:00,104.35,104.39,104.32,104.36,10250.0,86.2829,86.316,86.2581,86.2912,10250.0
2015-10-05 13:25:00,104.36,104.48,104.33,104.46,38438.0,86.2912,86.3904,86.2664,86.3739,38438.0
2015-10-05 13:30:00,104.47,104.47,104.37,104.43,43100.0,86.3821,86.3821,86.2994,86.3491,43100.0
2015-10-05 13:35:00,104.43,104.53,104.37,104.5,43587.0,86.3491,86.4317,86.2994,86.4069,43587.0
2015-10-05 13:40:00,104.5,104.5,104.42,104.47,21233.0,86.4069,86.4069,86.3408,86.3821,21233.0
2015-10-05 13:45:00,104.47,104.64,104.47,104.63,25384.0,86.3821,86.5227,86.3821,86.5144,25384.0
2015-10-05 13:50:00,104.62,104.65,104.43,104.44,34293.0,86.5062,86.531,86.3491,86.3573,34293.0
2015-10-05 13:55:00,104.43,104.52,104.37,104.38,13603.0,86.3491,86.4235,86.2994,86.3077,13603.0
2015-10-05 14:00:00,104.36,104.39,104.27,104.28,14658.0,86.2912,86.316,86.2168,86.225,14658.0
2015-10-05 14:05:00,104.27,104.36,104.25,104.36,22476.0,86.2168,86.2912,86.2002,86.2912,22476.0
2015-10-05 14:10:00,104.35,104.37,104.25,104.26,15457.0,86.2829,86.2994,86.2002,86.2085,15457.0
2015-10-05 14:15:00,104.26,104.32,104.23,104.24,18553.0,86.2085,86.2581,86.1837,86.192,18553.0
2015-10-05 14:20:00,104.24,104.31,104.24,104.26,13806.0,86.192,86.2498,86.192,86.2085,13806.0
2015-10-05 14:25:00,104.26,104.4,104.26,104.35,21724.0,86.2085,86.3243,86.2085,86.2829,21724.0
2015-10-05 14:30:00,104.37,104.45,104.37,104.41,25837.0,86.2994,86.3656,86.2994,86.3325,25837.0
2015-10-05 14:35:00,104.4,104.41,104.18,104.19,26636.0,86.3243,86.3325,86.1423,86.1506,26636.0
2015-10-05 14:40:00,104.19,104.31,104.19,104.24,24450.0,86.1506,86.2498,86.1506,86.192,24450.0
2015-10-05 14:45:00,104.25,104.29,104.21,104.22,18965.0,86.2002,86.2333,86.1671,86.1754,18965.0
2015-10-05 14:50:00,104.21,104.23,104.09,104.09,20842.0,86.1671,86.1837,86.0679,86.0679,20842.0
2015-10-05 14:55:00,104.08,104.2,104.06,104.18,23243.0,86.0597,86.1589,86.0431,86.1423,23243.0
2015-10-05 15:00:00,104.17,104.26,104.13,104.17,29841.0,86.1341,86.2085,86.101,86.1341,29841.0
2015-10-05 15:05:00,104.16,104.31,104.12,104.31,23601.0,86.1258,86.2498,86.0927,86.2498,23601.0
2015-10-05 15:10:00,104.32,104.32,104.22,104.32,33866.0,86.2581,86.2581,86.1754,86.2581,33866.0
2015-10-05 15:15:00,104.32,104.33,104.13,104.15,27038.0,86.2581,86.2664,86.101,86.1175,27038.0
2015-10-05 15:20:00,104.15,104.23,104.13,104.2,17353.0,86.1175,86.1837,86.101,86.1589,17353.0
2015-10-05 15:25:00,104.2,104.25,104.19,104.2,23510.0,86.1589,86.2002,86.1506,86.1589,23510.0
2015-10-05 15:30:00,104.18,104.31,104.18,104.28,27573.0,86.1423,86.2498,86.1423,86.225,27573.0
2015-10-05 15:35:00,104.28,104.28,104.11,104.14,41789.0,86.225,86.225,86.0845,86.1093,41789.0
2015-10-05 15:40:00,104.13,104.14,104.08,104.1,37113.0,86.101,86.1093,86.0597,86.0762,37113.0
2015-10-05 15:45:00,104.11,104.23,104.11,104.19,49522.0,86.0845,86.1837,86.0845,86.1506,49522.0
2015-10-05 15:50:00,104.19,104.28,104.19,104.23,45286.0,86.1506,86.225,86.1506,86.1837,45286.0
2015-10-05 15:55:00,104.23,104.33,104.2,104.32,123371.0,86.1837,86.2664,86.1589,86.2581,123371.0
2015-10-06 09:30:00,103.6,103.87,103.53,103.58,26551.0,85.6628,85.886,85.6049,85.6462,26551.0
2015-10-06 09:35:00,103.5,103.54,103.16,103.38,26418.0,85.5801,85.6132,85.2989,85.4809,26418.0
2015-10-06 09:40:00,103.41,103.56,103.3,103.53,24191.0,85.5057,85.6297,85.4147,85.6049,24191.0
2015-10-06 09:45:00,103.53,103.7,103.44,103.67,21429.0,85.6049,85.7454,85.5305,85.7206,21429.0
2015-10-06 09:50:00,103.68,104.09,103.68,104.01,23993.0,85.7289,86.0679,85.7289,86.0018,23993.0
2015-10-06 09:55:00,103.96,103.97,103.78,103.8,23193.0,85.9604,85.9687,85.8116,85.8281,23193.0
2015-10-06 10:00:00,103.82,103.82,103.59,103.64,19941.0,85.8447,85.8447,85.6545,85.6958,19941.0
2015-10-06 10:05:00,103.64,103.8,103.56,103.77,9125.0,85.6958,85.8281,85.6297,85.8033,9125.0
2015-10-06 10:10:00,103.8,103.83,103.74,103.8,11532.0,85.8281,85.8529,85.7785,85.8281,11532.0
2015-10-06 10:15:00,103.78,103.86,103.73,103.73,14178.0,85.8116,85.8777,85.7703,85.7703,14178.0
2015-10-06 10:20:00,103.76,103.96,103.73,103.96,14705.0,85.7951,85.9604,85.7703,85.9604,14705.0
2015-10-06 10:25:00,103.92,103.97,103.84,103.87,16080.0,85.9274,85.9687,85.8612,85.886,16080.0
2015-10-06 10:30:00,103.84,103.9,103.71,103.71,19260.0,85.8612,85.9108,85.7537,85.7537,19260.0
2015-10-06 10:35:00,103.72,103.83,103.69,103.76,17989.0,85.762,85.8529,85.7372,85.7951,17989.0
2015-10-06 10:40:00,103.78,103.86,103.73,103.86,15283.0,85.8116,85.8777,85.7703,85.8777,15283.0
2015-10-06 10:45:00,103.86,103.86,103.74,103.76,16774.0,85.8777,85.8777,85.7785,85.7951,16774.0
2015-10-06 10:50:00,103.77,103.8,103.72,103.76,15321.0,85.8033,85.8281,85.762,85.7951,15321.0
2015-10-06 10:55:00,103.76,103.79,103.74,103.78,10993.0,85.7951,85.8199,85.7785,85.8116,10993.0
2015-10-06 11:00:00,103.77,103.85,103.76,103.81,17150.0,85.8033,85.8695,85.7951,85.8364,17150.0
2015-10-06 11:05:00,103.82,103.82,103.74,103.79,17782.0,85.8447,85.8447,85.7785,85.8199,17782.0
2015-10-06 11:10:00,103.79,103.87,103.77,103.86,13461.0,85.8199,85.886,85.8033,85.8777,13461.0
2015-10-06 11:15:00,103.86,103.96,103.86,103.9,8556.0,85.8777,85.9604,85.8777,85.9108,8556.0
2015-10-06 11:20:00,103.9,103.92,103.85,103.86,8145.0,85.9108,85.9274,85.8695,85.8777,8145.0
2015-10-06 11:25:00,103.87,103.87,103.78,103.79,16178.0,85.886,85.886,85.8116,85.8199,16178.0
2015-10-06 11:30:00,103.81,103.82,103.66,103.7,18763.0,85.8364,85.8447,85.7124,85.7454,18763.0
2015-10-06 11:35:00,103.71,103.76,103.7,103.71,18491.0,85.7537,85.7951,85.7454,85.7537,18491.0
2015-10-06 11:40:00,103.71,103.8,103.7,103.8,11220.0,85.7537,85.8281,85.7454,85.8281,11220.0
2015-10-06 11:45:00,103.76,103.89,103.74,103.81,17348.0,85.7951,85.9026,85.7785,85.8364,17348.0
2015-10-06 11:50:00,103.83,103.83,103.7,103.77,17225.0,85.8529,85.8529,85.7454,85.8033,17225.0
2015-10-06 11:55:00,103.79,103.82,103.69,103.77,20489.0,85.8199,85.8447,85.7372,85.8033,20489.0
2015-10-06 12:00:00,103.76,103.82,103.74,103.76,12614.0,85.7951,85.8447,85.7785,85.7951,12614.0
2015-10-06 12:05:00,103.75,103.78,103.67,103.68,8548.0,85.7868,85.8116,85.7206,85.7289,8548.0
2015-10-06 12:10:00,103.68,103.69,103.53,103.61,11805.0,85.7289,85.7372,85.6049,85.671,11805.0
2015-10-06 12:15:00,103.61,103.66,103.56,103.61,11476.0,85.671,85.7124,85.6297,85.671,11476.0
2015-10-06 12:20:00,103.62,103.73,103.6,103.67,9651.0,85.6793,85.7703,85.6628,85.7206,9651.0
2015-10-06 12:25:00,103.65,103.68,103.61,103.61,11759.0,85.7041,85.7289,85.671,85.671,11759.0
2015-10-06 12:30:00,103.58,103.6,103.49,103.52,8955.0,85.6462,85.6628,85.5718,85.5966,8955.0
2015-10-06 12:35:00,103.49,103.58,103.48,103.58,5163.0,85.5718,85.6462,85.5635,85.6462,5163.0
2015-10-06 12:40:00,103.56,103.58,103.51,103.54,12041.0,85.6297,85.6462,85.5883,85.6132,12041.0
2015-10-06 12:45:00,103.55,103.62,103.45,103.45,19172.0,85.6214,85.6793,85.5387,85.5387,19172.0
2015-10-06 12:50:00,103.45,103.47,103.38,103.39,18558.0,85.5387,85.5553,85.4809,85.4891,18558.0
2015-10-06 12:55:00,103.39,103.48,103.36,103.48,16148.0,85.4891,85.5635,85.4643,85.5635,16148.0
2015-10-06 13:00:00,103.45,103.51,103.39,103.39,10612.0,85.5387,85.5883,85.4891,85.4891,10612.0
2015-10-06 13:05:00,103.38,103.38,103.32,103.36,12708.0,85.4809,85.4809,85.4312,85.4643,12708.0
2015-10-06 13:10:00,103.35,103.4,103.28,103.4,27952.0,85.456,85.4974,85.3982,85.4974,27952.0
2015-10-06 13:15:00,103.41,103.49,103.39,103.47,16999.0,85.5057,85.5718,85.4891,85.5553,16999.0
2015-10-06 13:20:00,103.46,103.5,103.41,103.43,12361.0,85.547,85.5801,85.5057,85.5222,12361.0
2015-10-06 13:25:00,103.43,103.46,103.39,103.39,24551.0,85.5222,85.547,85.4891,85.4891,24551.0
2015-10-06 13:30:00,103.38,103.38,103.2,103.24,31478.0,85.4809,85.4809,85.332,85.3651,31478.0
2015-10-06 13:35:00,103.25,103.25,103.15,103.15,27751.0,85.3734,85.3734,85.2907,85.2907,27751.0
2015-10-06 13:40:00,103.15,103.17,103.02,103.15,43138.0,85.2907,85.3072,85.1832,85.2907,43138.0
2015-10-06 13:45:00,103.17,103.22,103.1,103.2,18868.0,85.3072,85.3486,85.2493,85.332,18868.0
2015-10-06 13:50:00,103.18,103.21,103.12,103.17,18111.0,85.3155,85.3403,85.2659,85.3072,18111.0
2015-10-06 13:55:00,103.16,103.2,103.11,103.17,19691.0,85.2989,85.332,85.2576,85.3072,19691.0
2015-10-06 14:00:00,103.16,103.25,103.11,103.2,21359.0,85.2989,85.3734,85.2576,85.332,21359.0
2015-10-06 14:05:00,103.2,103.2,103.03,103.03,20517.0,85.332,85.332,85.1915,85.1915,20517.0
2015-10-06 14:10:00,103.03,103.12,103.03,103.09,25640.0,85.1915,85.2659,85.1915,85.2411,25640.0
2015-10-06 14:15:00,103.09,103.16,103.04,103.05,42469.0,85.2411,85.2989,85.1997,85.208,42469.0
2015-10-06 14:20:00,103.05,103.2,103.05,103.2,25115.0,85.208,85.332,85.208,85.332,25115.0
2015-10-06 14:25:00,103.19,103.19,102.99,103.08,46230.0,85.3238,85.3238,85.1584,85.2328,46230.0
2015-10-06 14:30:00,103.06,103.18,103.02,103.12,23491.0,85.2163,85.3155,85.1832,85.2659,23491.0
2015-10-06 14:35:00,103.12,103.24,103.07,103.24,18095.0,85.2659,85.3651,85.2245,85.3651,18095.0
2015-10-06 14:40:00,103.21,103.23,103.1,103.14,14969.0,85.3403,85.3568,85.2493,85.2824,14969.0
2015-10-06 14:45:00,103.13,103.14,103.01,103.09,21264.0,85.2741,85.2824,85.1749,85.2411,21264.0
2015-10-06 14:50:00,103.1,103.15,103.0,103.05,17492.0,85.2493,85.2907,85.1666,85.208,17492.0
2015-10-06 14:55:00,103.04,103.06,102.93,103.0,43410.0,85.1997,85.2163,85.1088,85.1666,43410.0
2015-10-06 15:00:00,102.99,103.1,102.96,103.06,26106.0,85.1584,85.2493,85.1336,85.2163,26106.0
2015-10-06 15:05:00,103.07,103.15,103.04,103.08,52079.0,85.2245,85.2907,85.1997,85.2328,52079.0
2015-10-06 15:10:00,103.07,103.1,102.97,103.05,30351.0,85.2245,85.2493,85.1418,85.208,30351.0
2015-10-06 15:15:00,103.04,103.18,103.01,103.18,30747.0,85.1997,85.3155,85.1749,85.3155,30747.0
2015-10-06 15:20:00,103.17,103.28,103.11,103.22,26844.0,85.3072,85.3982,85.2576,85.3486,26844.0
2015-10-06 15:25:00,103.22,103.24,103.14,103.18,24476.0,85.3486,85.3651,85.2824,85.3155,24476.0
2015-10-06 15:30:00,103.18,103.33,103.18,103.31,39864.0,85.3155,85.4395,85.3155,85.423,39864.0
2015-10-06 15:35:00,103.31,103.32,103.24,103.25,22074.0,85.423,85.4312,85.3651,85.3734,22074.0
2015-10-06 15:40:00,103.25,103.25,103.16,103.18,26425.0,85.3734,85.3734,85.2989,85.3155,26425.0
2015-10-06 15:45:00,103.19,103.32,103.18,103.27,49792.0,85.3238,85.4312,85.3155,85.3899,49792.0
2015-10-06 15:50:00,103.26,103.27,103.2,103.26,35374.0,85.3816,85.3899,85.332,85.3816,35374.0
2015-10-06 15:55:00,103.26,103.29,103.17,103.26,51112.0,85.3816,85.4064,85.3072,85.3816,51112.0
2015-10-07 09:30:00,103.91,104.05,103.67,104.05,19556.0,85.9191,86.0349,85.7206,86.0349,19556.0
2015-10-07 09:35:00,104.13,104.5,103.98,104.42,9335.0,86.101,86.4069,85.977,86.3408,9335.0
2015-10-07 09:40:00,104.39,104.5,104.35,104.49,12310.0,86.316,86.4069,86.2829,86.3987,12310.0
2015-10-07 09:45:00,104.49,104.57,104.47,104.55,30117.0,86.3987,86.4648,86.3821,86.4483,30117.0
2015-10-07 09:50:00,104.57,104.58,104.49,104.51,17126.0,86.4648,86.4731,86.3987,86.4152,17126.0
2015-10-07 09:55:00,104.52,104.55,104.37,104.38,6716.0,86.4235,86.4483,86.2994,86.3077,6716.0
2015-10-07 10:00:00,104.4,104.4,104.33,104.34,6494.0,86.3243,86.3243,86.2664,86.2746,6494.0
2015-10-07 10:05:00,104.33,104.48,104.33,104.48,21713.0,86.2664,86.3904,86.2664,86.3904,21713.0
2015-10-07 10:10:00,104.49,104.64,104.47,104.58,11178.0,86.3987,86.5227,86.3821,86.4731,11178.0
2015-10-07 10:15:00,104.59,104.6,104.49,104.55,16119.0,86.4814,86.4896,86.3987,86.4483,16119.0
2015-10-07 10:20:00,104.56,104.62,104.52,104.6,11713.0,86.4565,86.5062,86.4235,86.4896,11713.0
2015-10-07 10:25:00,104.59,104.65,104.52,104.54,11834.0,86.4814,86.531,86.4235,86.44,11834.0
2015-10-07 10:30:00,104.52,104.54,104.4,104.4,13846.0,86.4235,86.44,86.3243,86.3243,13846.0
2015-10-07 10:35:00,104.4,104.41,104.31,104.34,15395.0,86.3243,86.3325,86.2498,86.2746,15395.0
2015-10-07 10:40:00,104.31,104.34,104.24,104.26,24955.0,86.2498,86.2746,86.192,86.2085,24955.0
2015-10-07 10:45:00,104.27,104.33,104.24,104.3,20232.0,86.2168,86.2664,86.192,86.2416,20232.0
2015-10-07 10:50:00,104.31,104.31,104.1,104.14,25927.0,86.2498,86.2498,86.0762,86.1093,25927.0
2015-10-07 10:55:00,104.15,104.19,104.05,104.06,22160.0,86.1175,86.1506,86.0349,86.0431,22160.0
2015-10-07 11:00:00,104.05,104.07,103.99,104.04,11794.0,86.0349,86.0514,85.9852,86.0266,11794.0
2015-10-07 11:05:00,104.03,104.03,103.85,103.9,15164.0,86.0183,86.0183,85.8695,85.9108,15164.0
2015-10-07 11:10:00,103.9,103.9,103.72,103.74,34465.0,85.9108,85.9108,85.762,85.7785,34465.0
2015-10-07 11:15:00,103.79,103.84,103.65,103.73,20342.0,85.8199,85.8612,85.7041,85.7703,20342.0
2015-10-07 11:20:00,103.72,103.74,103.63,103.64,11453.0,85.762,85.7785,85.6876,85.6958,11453.0
2015-10-07 11:25:00,103.64,103.64,103.53,103.62,15769.0,85.6958,85.6958,85.6049,85.6793,15769.0
2015-10-07 11:30:00,103.62,103.77,103.59,103.71,20606.0,85.6793,85.8033,85.6545,85.7537,20606.0
2015-10-07 11:35:00,103.71,103.73,103.61,103.61,10150.0,85.7537,85.7703,85.671,85.671,10150.0
2015-10-07 11:40:00,103.61,103.62,103.48,103.57,14461.0,85.671,85.6793,85.5635,85.638,14461.0
2015-10-07 11:45:00,103.56,103.69,103.53,103.58,17983.0,85.6297,85.7372,85.6049,85.6462,17983.0
2015-10-07 11:50:00,103.59,103.66,103.55,103.61,18072.0,85.6545,85.7124,85.6214,85.671,18072.0
2015-10-07 11:55:00,103.58,103.73,103.57,103.61,29314.0,85.6462,85.7703,85.638,85.671,29314.0
2015-10-07 12:00:00,103.62,103.65,103.51,103.54,15181.0,85.6793,85.7041,85.5883,85.6132,15181.0
2015-10-07 12:05:00,103.55,103.67,103.55,103.63,21603.0,85.6214,85.7206,85.6214,85.6876,21603.0
2015-10-07 12:10:00,103.63,103.65,103.56,103.56,17404.0,85.6876,85.7041,85.6297,85.6297,17404.0
2015-10-07 12:15:00,103.56,103.77,103.55,103.77,5278.0,85.6297,85.8033,85.6214,85.8033,5278.0
2015-10-07 12:20:00,103.73,103.77,103.64,103.65,5206.0,85.7703,85.8033,85.6958,85.7041,5206.0
2015-10-07 12:25:00,103.61,103.63,103.53,103.55,5351.0,85.671,85.6876,85.6049,85.6214,5351.0
2015-10-07 12:30:00,103.56,103.58,103.54,103.56,5030.0,85.6297,85.6462,85.6132,85.6297,5030.0
2015-10-07 12:35:00,103.56,103.75,103.54,103.75,15218.0,85.6297,85.7868,85.6132,85.7868,15218.0
2015-10-07 12:40:00,103.72,103.99,103.69,103.99,18482.0,85.762,85.9852,85.7372,85.9852,18482.0
2015-10-07 12:45:00,103.98,103.98,103.9,103.94,5969.0,85.977,85.977,85.9108,85.9439,5969.0
2015-10-07 12:50:00,103.95,104.05,103.92,104.05,16062.0,85.9522,86.0349,85.9274,86.0349,16062.0
2015-10-07 12:55:00,104.03,104.17,104.03,104.12,14298.0,86.0183,86.1341,86.0183,86.0927,14298.0
2015-10-07 13:00:00,104.12,104.19,104.03,104.09,18528.0,86.0927,86.1506,86.0183,86.0679,18528.0
2015-10-07 13:05:00,104.1,104.22,104.07,104.22,15444.0,86.0762,86.1754,86.0514,86.1754,15444.0
2015-10-07 13:10:00,104.24,104.34,104.24,104.31,10729.0,86.192,86.2746,86.192,86.2498,10729.0
2015-10-07 13:15:00,104.34,104.37,104.29,104.3,10100.0,86.2746,86.2994,86.2333,86.2416,10100.0
2015-10-07 13:20:00,104.28,104.33,104.28,104.31,10799.0,86.225,86.2664,86.225,86.2498,10799.0
2015-10-07 13:25:00,104.31,104.34,104.15,104.18,22095.0,86.2498,86.2746,86.1175,86.1423,22095.0
2015-10-07 13:30:00,104.17,104.3,104.17,104.28,13373.0,86.1341,86.2416,86.1341,86.225,13373.0
2015-10-07 13:35:00,104.28,104.32,104.27,104.32,12351.0,86.225,86.2581,86.2168,86.2581,12351.0
2015-10-07 13:40:00,104.31,104.53,104.3,104.53,40243.0,86.2498,86.4317,86.2416,86.4317,40243.0
2015-10-07 13:45:00,104.54,104.63,104.48,104.61,108963.0,86.44,86.5144,86.3904,86.4979,108963.0
2015-10-07 13:50:00,104.58,104.6,104.44,104.48,20145.0,86.4731,86.4896,86.3573,86.3904,20145.0
2015-10-07 13:55:00,104.49,104.66,104.48,104.51,17684.0,86.3987,86.5392,86.3904,86.4152,17684.0
2015-10-07 14:00:00,104.53,104.66,104.51,104.65,12800.0,86.4317,86.5392,86.4152,86.531,12800.0
2015-10-07 14:05:00,104.63,104.78,104.63,104.67,20552.0,86.5144,86.6385,86.5144,86.5475,20552.0
2015-10-07 14:10:00,104.67,104.67,104.55,104.59,15006.0,86.5475,86.5475,86.4483,86.4814,15006.0
2015-10-07 14:15:00,104.59,104.62,104.48,104.5,18882.0,86.4814,86.5062,86.3904,86.4069,18882.0
2015-10-07 14:20:00,104.5,104.55,104.45,104.49,46236.0,86.4069,86.4483,86.3656,86.3987,46236.0
2015-10-07 14:25:00,104.51,104.6,104.47,104.59,14155.0,86.4152,86.4896,86.3821,86.4814,14155.0
2015-10-07 14:30:00,104.6,104.7,104.49,104.5,23769.0,86.4896,86.5723,86.3987,86.4069,23769.0
2015-10-07 14:35:00,104.49,104.55,104.35,104.42,37336.0,86.3987,86.4483,86.2829,86.3408,37336.0
2015-10-07 14:40:00,104.39,104.44,104.28,104.32,36283.0,86.316,86.3573,86.225,86.2581,36283.0
2015-10-07 14:45:00,104.29,104.3,104.21,104.23,18675.0,86.2333,86.2416,86.1671,86.1837,18675.0
2015-10-07 14:50:00,104.22,104.3,104.15,104.29,13970.0,86.1754,86.2416,86.1175,86.2333,13970.0
2015-10-07 14:55:00,104.29,104.31,104.21,104.22,7762.0,86.2333,86.2498,86.1671,86.1754,7762.0
2015-10-07 15:00:00,104.21,104.3,104.19,104.22,20304.0,86.1671,86.2416,86.1506,86.1754,20304.0
2015-10-07 15:05:00,104.22,104.37,104.21,104.3,25522.0,86.1754,86.2994,86.1671,86.2416,25522.0
2015-10-07 15:10:00,104.28,104.37,104.28,104.35,24765.0,86.225,86.2994,86.225,86.2829,24765.0
2015-10-07 15:15:00,104.36,104.55,104.33,104.53,28580.0,86.2912,86.4483,86.2664,86.4317,28580.0
2015-10-07 15:20:00,104.51,104.51,104.37,104.44,12468.0,86.4152,86.4152,86.2994,86.3573,12468.0
2015-10-07 15:25:00,104.45,104.49,104.41,104.48,20802.0,86.3656,86.3987,86.3325,86.3904,20802.0
2015-10-07 15:30:00,104.47,104.54,104.46,104.53,26399.0,86.3821,86.44,86.3739,86.4317,26399.0
2015-10-07 15:35:00,104.51,104.59,104.5,104.58,27307.0,86.4152,86.4814,86.4069,86.4731,27307.0
2015-10-07 15:40:00,104.57,104.76,104.57,104.75,42215.0,86.4648,86.6219,86.4648,86.6137,42215.0
2015-10-07 15:45:00,104.74,104.75,104.51,104.63,81598.0,86.6054,86.6137,86.4152,86.5144,81598.0
2015-10-07 15:50:00,104.64,104.73,104.62,104.71,69721.0,86.5227,86.5971,86.5062,86.5806,69721.0
2015-10-07 15:55:00,104.71,104.98,104.71,104.94,208462.0,86.5806,86.8038,86.5806,86.7708,208462.0
2015-10-08 09:30:00,104.54,104.66,104.0,104.57,29647.0,86.44,86.5392,85.9935,86.4648,29647.0
2015-10-08 09:35:00,104.48,104.67,104.48,104.6,5479.0,86.3904,86.5475,86.3904,86.4896,5479.0
2015-10-08 09:40:00,104.54,104.62,104.5,104.55,9023.0,86.44,86.5062,86.4069,86.4483,9023.0
2015-10-08 09:45:00,104.57,104.79,104.52,104.79,12375.0,86.4648,86.6467,86.4235,86.6467,12375.0
2015-10-08 09:50:00,104.79,105.05,104.79,105.05,15584.0,86.6467,86.8617,86.6467,86.8617,15584.0
2015-10-08 09:55:00,104.99,105.25,104.98,105.19,43073.0,86.8121,87.0271,86.8038,86.9775,43073.0
2015-10-08 10:00:00,105.2,105.34,105.16,105.32,23061.0,86.9857,87.1015,86.9527,87.085,23061.0
2015-10-08 10:05:00,105.29,105.29,105.0,105.05,16759.0,87.0602,87.0602,86.8204,86.8617,16759.0
2015-10-08 10:10:00,105.02,105.02,104.87,104.92,12737.0,86.8369,86.8369,86.7129,86.7542,12737.0
2015-10-08 10:15:00,104.89,105.03,104.87,104.97,7502.0,86.7294,86.8452,86.7129,86.7956,7502.0
2015-10-08 10:20:00,104.96,104.98,104.93,104.93,8250.0,86.7873,86.8038,86.7625,86.7625,8250.0
2015-10-08 10:25:00,104.94,105.05,104.92,105.02,19337.0,86.7708,86.8617,86.7542,86.8369,19337.0
2015-10-08 10:30:00,105.0,105.15,105.0,105.11,11781.0,86.8204,86.9444,86.8204,86.9113,11781.0
2015-10-08 10:35:00,105.15,105.24,105.15,105.2,8719.0,86.9444,87.0188,86.9444,86.9857,8719.0
2015-10-08 10:40:00,105.22,105.24,105.13,105.13,8545.0,87.0023,87.0188,86.9279,86.9279,8545.0
2015-10-08 10:45:00,105.14,105.17,105.07,105.08,11412.0,86.9361,86.9609,86.8782,86.8865,11412.0
2015-10-08 10:50:00,105.07,105.12,105.06,105.12,6389.0,86.8782,86.9196,86.87,86.9196,6389.0
2015-10-08 10:55:00,105.12,105.14,105.09,105.14,7893.0,86.9196,86.9361,86.8948,86.9361,7893.0
2015-10-08 11:00:00,105.12,105.18,105.1,105.13,13532.0,86.9196,86.9692,86.9031,86.9279,13532.0
2015-10-08 11:05:00,105.14,105.16,105.1,105.15,15493.0,86.9361,86.9527,86.9031,86.9444,15493.0
2015-10-08 11:10:00,105.16,105.22,105.13,105.21,10789.0,86.9527,87.0023,86.9279,86.994,10789.0
2015-10-08 11:15:00,105.21,105.25,105.21,105.25,15307.0,86.994,87.0271,86.994,87.0271,15307.0
2015-10-08 11:20:00,105.26,105.43,105.24,105.38,14106.0,87.0354,87.1759,87.0188,87.1346,14106.0
2015-10-08 11:25:00,105.39,105.49,105.39,105.42,7474.0,87.1428,87.2255,87.1428,87.1676,7474.0
2015-10-08 11:30:00,105.42,105.59,105.42,105.59,17151.0,87.1676,87.3082,87.1676,87.3082,17151.0
2015-10-08 11:35:00,105.59,105.59,105.52,105.57,7771.0,87.3082,87.3082,87.2503,87.2917,7771.0
2015-10-08 11:40:00,105.54,105.64,105.54,105.64,9536.0,87.2669,87.3496,87.2669,87.3496,9536.0
2015-10-08 11:45:00,105.63,105.65,105.54,105.55,12607.0,87.3413,87.3578,87.2669,87.2751,12607.0
2015-10-08 11:50:00,105.56,105.57,105.42,105.44,6960.0,87.2834,87.2917,87.1676,87.1842,6960.0
2015-10-08 11:55:00,105.44,105.5,105.44,105.47,6656.0,87.1842,87.2338,87.1842,87.209,6656.0
2015-10-08 12:00:00,105.44,105.44,105.39,105.41,3400.0,87.1842,87.1842,87.1428,87.1594,3400.0
2015-10-08 12:05:00,105.41,105.54,105.4,105.44,48510.0,87.1594,87.2669,87.1511,87.1842,48510.0
2015-10-08 12:10:00,105.44,105.5,105.43,105.49,8005.0,87.1842,87.2338,87.1759,87.2255,8005.0
2015-10-08 12:15:00,105.49,105.57,105.47,105.53,5816.0,87.2255,87.2917,87.209,87.2586,5816.0
2015-10-08 12:20:00,105.54,105.58,105.53,105.55,5825.0,87.2669,87.2999,87.2586,87.2751,5825.0
2015-10-08 12:25:00,105.55,105.56,105.4,105.4,5700.0,87.2751,87.2834,87.1511,87.1511,5700.0
2015-10-08 12:30:00,105.43,105.44,105.38,105.4,12109.0,87.1759,87.1842,87.1346,87.1511,12109.0
2015-10-08 12:35:00,105.4,105.5,105.4,105.47,8380.0,87.1511,87.2338,87.1511,87.209,8380.0
2015-10-08 12:40:00,105.5,105.53,105.46,105.49,8630.0,87.2338,87.2586,87.2007,87.2255,8630.0
2015-10-08 12:45:00,105.49,105.49,105.34,105.36,19620.0,87.2255,87.2255,87.1015,87.118,19620.0
2015-10-08 12:50:00,105.35,105.4,105.31,105.4,18230.0,87.1098,87.1511,87.0767,87.1511,18230.0
2015-10-08 12:55:00,105.4,105.4,105.35,105.37,19603.0,87.1511,87.1511,87.1098,87.1263,19603.0
2015-10-08 13:00:00,105.37,105.41,105.35,105.36,12596.0,87.1263,87.1594,87.1098,87.118,12596.0
2015-10-08 13:05:00,105.37,105.42,105.37,105.38,11106.0,87.1263,87.1676,87.1263,87.1346,11106.0
2015-10-08 13:10:00,105.39,105.39,105.33,105.36,14523.0,87.1428,87.1428,87.0932,87.118,14523.0
2015-10-08 13:15:00,105.36,105.43,105.35,105.43,15960.0,87.118,87.1759,87.1098,87.1759,15960.0
2015-10-08 13:20:00,105.41,105.43,105.36,105.36,17536.0,87.1594,87.1759,87.118,87.118,17536.0
2015-10-08 13:25:00,105.36,105.44,105.35,105.41,8533.0,87.118,87.1842,87.1098,87.1594,8533.0
2015-10-08 13:30:00,105.43,105.52,105.42,105.45,12128.0,87.1759,87.2503,87.1676,87.1925,12128.0
2015-10-08 13:35:00,105.46,105.47,105.38,105.39,20832.0,87.2007,87.209,87.1346,87.1428,20832.0
2015-10-08 13:40:00,105.38,105.38,105.32,105.32,6453.0,87.1346,87.1346,87.085,87.085,6453.0
2015-10-08 13:45:00,105.31,105.36,105.3,105.3,7400.0,87.0767,87.118,87.0684,87.0684,7400.0
2015-10-08 13:50:00,105.3,105.31,105.25,105.29,9614.0,87.0684,87.0767,87.0271,87.0602,9614.0
2015-10-08 13:55:00,105.27,105.31,105.25,105.28,8937.0,87.0436,87.0767,87.0271,87.0519,8937.0
2015-10-08 14:00:00,105.3,105.67,105.29,105.53,24832.0,87.0684,87.3744,87.0602,87.2586,24832.0
2015-10-08 14:05:00,105.52,105.52,105.21,105.41,13347.0,87.2503,87.2503,86.994,87.1594,13347.0
2015-10-08 14:10:00,105.41,105.75,105.41,105.65,51251.0,87.1594,87.4405,87.1594,87.3578,51251.0
2015-10-08 14:15:00,105.65,105.7,105.55,105.66,51021.0,87.3578,87.3992,87.2751,87.3661,51021.0
2015-10-08 14:20:00,105.65,105.67,105.55,105.65,15935.0,87.3578,87.3744,87.2751,87.3578,15935.0
2015-10-08 14:25:00,105.64,105.71,105.6,105.69,13177.0,87.3496,87.4074,87.3165,87.3909,13177.0
2015-10-08 14:30:00,105.69,105.9,105.69,105.88,17986.0,87.3909,87.5645,87.3909,87.548,17986.0
2015-10-08 14:35:00,105.9,105.96,105.87,105.94,11770.0,87.5645,87.6142,87.5397,87.5976,11770.0
2015-10-08 14:40:00,105.95,106.02,105.92,105.99,24884.0,87.6059,87.6638,87.5811,87.639,24884.0
2015-10-08 14:45:00,105.99,106.05,105.97,106.02,14658.0,87.639,87.6886,87.6224,87.6638,14658.0
2015-10-08 14:50:00,106.02,106.12,106.02,106.12,23614.0,87.6638,87.7465,87.6638,87.7465,23614.0
2015-10-08 14:55:00,106.12,106.29,106.08,106.24,28151.0,87.7465,87.887,87.7134,87.8457,28151.0
2015-10-08 15:00:00,106.25,106.39,106.24,106.27,20453.0,87.8539,87.9697,87.8457,87.8705,20453.0
2015-10-08 15:05:00,106.27,106.37,106.24,106.37,40467.0,87.8705,87.9532,87.8457,87.9532,40467.0
2015-10-08 15:10:00,106.38,106.48,106.29,106.31,57438.0,87.9614,88.0441,87.887,87.9036,57438.0
2015-10-08 15:15:00,106.32,106.44,106.32,106.37,14767.0,87.9118,88.011,87.9118,87.9532,14767.0
2015-10-08 15:20:00,106.36,106.42,106.28,106.33,23671.0,87.9449,87.9945,87.8787,87.9201,23671.0
2015-10-08 15:25:00,106.31,106.42,106.25,106.32,22482.0,87.9036,87.9945,87.8539,87.9118,22482.0
2015-10-08 15:30:00,106.33,106.46,106.33,106.34,43119.0,87.9201,88.0276,87.9201,87.9284,43119.0
2015-10-08 15:35:00,106.33,106.38,106.24,106.26,36195.0,87.9201,87.9614,87.8457,87.8622,36195.0
2015-10-08 15:40:00,106.26,106.42,106.26,106.41,57436.0,87.8622,87.9945,87.8622,87.9862,57436.0
2015-10-08 15:45:00,106.41,106.61,106.4,106.53,62865.0,87.9862,88.1516,87.978,88.0855,62865.0
2015-10-08 15:50:00,106.54,106.57,106.48,106.52,98516.0,88.0937,88.1185,88.0441,88.0772,98516.0
2015-10-08 15:55:00,106.51,106.66,106.4,106.56,129863.0,88.0689,88.193,87.978,88.1103,129863.0
2015-10-09 09:30:00,106.41,106.62,106.22,106.53,23423.0,87.9862,88.1599,87.8291,88.0855,23423.0
2015-10-09 09:35:00,106.53,107.01,106.53,106.97,54628.0,88.0855,88.4824,88.0855,88.4493,54628.0
2015-10-09 09:40:00,106.92,107.01,106.79,106.89,7848.0,88.4079,88.4824,88.3004,88.3831,7848.0
2015-10-09 09:45:00,106.89,106.97,106.83,106.87,27970.0,88.3831,88.4493,88.3335,88.3666,27970.0
2015-10-09 09:50:00,106.87,106.95,106.85,106.86,25384.0,88.3666,88.4327,88.3501,88.3583,25384.0
2015-10-09 09:55:00,106.87,107.0,106.87,106.98,20345.0,88.3666,88.4741,88.3666,88.4576,20345.0
2015-10-09 10:00:00,106.97,107.04,106.91,107.0,21053.0,88.4493,88.5072,88.3997,88.4741,21053.0
2015-10-09 10:05:00,106.98,107.27,106.96,107.18,56321.0,88.4576,88.6973,88.441,88.6229,56321.0
2015-10-09 10:10:00,107.17,107.23,107.06,107.06,21590.0,88.6147,88.6643,88.5237,88.5237,21590.0
2015-10-09 10:15:00,107.06,107.07,106.81,106.81,63324.0,88.5237,88.532,88.317,88.317,63324.0
2015-10-09 10:20:00,106.81,106.85,106.68,106.68,61587.0,88.317,88.3501,88.2095,88.2095,61587.0
2015-10-09 10:25:00,106.69,107.01,106.64,107.0,35614.0,88.2178,88.4824,88.1764,88.4741,35614.0
2015-10-09 10:30:00,107.0,107.1,106.78,106.78,25703.0,88.4741,88.5568,88.2922,88.2922,25703.0
2015-10-09 10:35:00,106.77,106.81,106.71,106.79,19031.0,88.2839,88.317,88.2343,88.3004,19031.0
2015-10-09 10:40:00,106.8,106.92,106.72,106.91,9422.0,88.3087,88.4079,88.2426,88.3997,9422.0
2015-10-09 10:45:00,106.88,106.92,106.8,106.84,12959.0,88.3749,88.4079,88.3087,88.3418,12959.0
2015-10-09 10:50:00,106.81,106.91,106.76,106.89,12041.0,88.317,88.3997,88.2756,88.3831,12041.0
2015-10-09 10:55:00,106.89,106.92,106.82,106.9,35677.0,88.3831,88.4079,88.3253,88.3914,35677.0
2015-10-09 11:00:00,106.9,106.93,106.83,106.85,17175.0,88.3914,88.4162,88.3335,88.3501,17175.0
2015-10-09 11:05:00,106.85,106.85,106.7,106.7,20361.0,88.3501,88.3501,88.226,88.226,20361.0
2015-10-09 11:10:00,106.7,106.79,106.65,106.78,21983.0,88.226,88.3004,88.1847,88.2922,21983.0
2015-10-09 11:15:00,106.78,106.86,106.76,106.84,33956.0,88.2922,88.3583,88.2756,88.3418,33956.0
2015-10-09 11:20:00,106.85,107.01,106.85,106.98,29054.0,88.3501,88.4824,88.3501,88.4576,29054.0
2015-10-09 11:25:00,106.98,107.15,106.89,107.14,53440.0,88.4576,88.5981,88.3831,88.5899,53440.0
2015-10-09 11:30:00,107.13,107.17,107.05,107.07,19836.0,88.5816,88.6147,88.5154,88.532,19836.0
2015-10-09 11:35:00,107.1,107.1,106.89,106.94,30040.0,88.5568,88.5568,88.3831,88.4245,30040.0
2015-10-09 11:40:00,106.93,106.98,106.87,106.97,16883.0,88.4162,88.4576,88.3666,88.4493,16883.0
2015-10-09 11:45:00,106.99,106.99,106.84,106.84,16472.0,88.4658,88.4658,88.3418,88.3418,16472.0
2015-10-09 11:50:00,106.85,106.89,106.78,106.78,113786.0,88.3501,88.3831,88.2922,88.2922,113786.0
2015-10-09 11:55:00,106.78,106.88,106.75,106.87,20875.0,88.2922,88.3749,88.2674,88.3666,20875.0
2015-10-09 12:00:00,106.89,106.96,106.88,106.92,24544.0,88.3831,88.441,88.3749,88.4079,24544.0
2015-10-09 12:05:00,106.92,106.93,106.88,106.9,14879.0,88.4079,88.4162,88.3749,88.3914,14879.0
2015-10-09 12:10:00,106.91,106.94,106.9,106.93,17058.0,88.3997,88.4245,88.3914,88.4162,17058.0
2015-10-09 12:15:00,106.93,106.95,106.88,106.92,47701.0,88.4162,88.4327,88.3749,88.4079,47701.0
2015-10-09 12:20:00,106.92,106.95,106.8,106.84,38812.0,88.4079,88.4327,88.3087,88.3418,38812.0
2015-10-09 12:25:00,106.83,106.85,106.79,106.8,28044.0,88.3335,88.3501,88.3004,88.3087,28044.0
2015-10-09 12:30:00,106.8,106.8,106.72,106.78,32318.0,88.3087,88.3087,88.2426,88.2922,32318.0
2015-10-09 12:35:00,106.78,106.84,106.76,106.76,19983.0,88.2922,88.3418,88.2756,88.2756,19983.0
2015-10-09 12:40:00,106.76,106.81,106.68,106.8,30214.0,88.2756,88.317,88.2095,88.3087,30214.0
2015-10-09 12:45:00,106.79,106.83,106.68,106.8,13732.0,88.3004,88.3335,88.2095,88.3087,13732.0
2015-10-09 12:50:00,106.8,106.8,106.71,106.76,21949.0,88.3087,88.3087,88.2343,88.2756,21949.0
2015-10-09 12:55:00,106.76,106.83,106.72,106.72,16575.0,88.2756,88.3335,88.2426,88.2426,16575.0
2015-10-09 13:00:00,106.73,106.83,106.73,106.76,13853.0,88.2508,88.3335,88.2508,88.2756,13853.0
2015-10-09 13:05:00,106.78,106.78,106.64,106.64,21482.0,88.2922,88.2922,88.1764,88.1764,21482.0
2015-10-09 13:10:00,106.65,106.66,106.55,106.58,14037.0,88.1847,88.193,88.102,88.1268,14037.0
2015-10-09 13:15:00,106.58,106.7,106.58,106.7,14786.0,88.1268,88.226,88.1268,88.226,14786.0
2015-10-09 13:20:00,106.7,106.76,106.69,106.74,45738.0,88.226,88.2756,88.2178,88.2591,45738.0
2015-10-09 13:25:00,106.74,106.75,106.67,106.67,18803.0,88.2591,88.2674,88.2012,88.2012,18803.0
2015-10-09 13:30:00,106.67,106.67,106.54,106.58,20129.0,88.2012,88.2012,88.0937,88.1268,20129.0
2015-10-09 13:35:00,106.58,106.64,106.48,106.61,16734.0,88.1268,88.1764,88.0441,88.1516,16734.0
2015-10-09 13:40:00,106.6,106.63,106.5,106.63,8917.0,88.1433,88.1682,88.0607,88.1682,8917.0
2015-10-09 13:45:00,106.63,106.64,106.58,106.59,23453.0,88.1682,88.1764,88.1268,88.1351,23453.0
2015-10-09 13:50:00,106.6,106.61,106.51,106.51,15437.0,88.1433,88.1516,88.0689,88.0689,15437.0
2015-10-09 13:55:00,106.52,106.55,106.48,106.48,12454.0,88.0772,88.102,88.0441,88.0441,12454.0
2015-10-09 14:00:00,106.5,106.55,106.48,106.51,15315.0,88.0607,88.102,88.0441,88.0689,15315.0
2015-10-09 14:05:00,106.51,106.54,106.44,106.52,10032.0,88.0689,88.0937,88.011,88.0772,10032.0
2015-10-09 14:10:00,106.52,106.61,106.49,106.59,12989.0,88.0772,88.1516,88.0524,88.1351,12989.0
2015-10-09 14:15:00,106.59,106.6,106.55,106.57,15650.0,88.1351,88.1433,88.102,88.1185,15650.0
2015-10-09 14:20:00,106.59,106.63,106.54,106.62,21560.0,88.1351,88.1682,88.0937,88.1599,21560.0
2015-10-09 14:25:00,106.61,106.73,106.6,106.72,17538.0,88.1516,88.2508,88.1433,88.2426,17538.0
2015-10-09 14:30:00,106.72,106.73,106.6,106.68,18287.0,88.2426,88.2508,88.1433,88.2095,18287.0
2015-10-09 14:35:00,106.66,106.72,106.62,106.72,17546.0,88.193,88.2426,88.1599,88.2426,17546.0
2015-10-09 14:40:00,106.7,106.75,106.66,106.69,16738.0,88.226,88.2674,88.193,88.2178,16738.0
2015-10-09 14:45:00,106.7,106.73,106.65,106.73,17866.0,88.226,88.2508,88.1847,88.2508,17866.0
2015-10-09 14:50:00,106.73,106.73,106.66,106.73,12867.0,88.2508,88.2508,88.193,88.2508,12867.0
2015-10-09 14:55:00,106.71,106.74,106.68,106.74,10296.0,88.2343,88.2591,88.2095,88.2591,10296.0
2015-10-09 15:00:00,106.74,106.74,106.6,106.62,16059.0,88.2591,88.2591,88.1433,88.1599,16059.0
2015-10-09 15:05:00,106.62,106.64,106.59,106.63,14674.0,88.1599,88.1764,88.1351,88.1682,14674.0
2015-10-09 15:10:00,106.64,106.64,106.49,106.51,17762.0,88.1764,88.1764,88.0524,88.0689,17762.0
2015-10-09 15:15:00,106.51,106.53,106.38,106.4,27840.0,88.0689,88.0855,87.9614,87.978,27840.0
2015-10-09 15:20:00,106.39,106.39,106.32,106.35,21678.0,87.9697,87.9697,87.9118,87.9366,21678.0
2015-10-09 15:25:00,106.35,106.36,106.29,106.3,29116.0,87.9366,87.9449,87.887,87.8953,29116.0
2015-10-09 15:30:00,106.32,106.47,106.3,106.45,31986.0,87.9118,88.0359,87.8953,88.0193,31986.0
2015-10-09 15:35:00,106.45,106.6,106.43,106.51,33382.0,88.0193,88.1433,88.0028,88.0689,33382.0
2015-10-09 15:40:00,106.53,106.6,106.52,106.59,29645.0,88.0855,88.1433,88.0772,88.1351,29645.0
2015-10-09 15:45:00,106.59,106.68,106.45,106.45,77769.0,88.1351,88.2095,88.0193,88.0193,77769.0
2015-10-09 15:50:00,106.46,106.47,106.31,106.33,76823.0,88.0276,88.0359,87.9036,87.9201,76823.0
2015-10-09 15:55:00,106.32,106.5,106.32,106.4,251388.0,87.9118,88.0607,87.9118,87.978,251388.0
2015-10-12 09:30:00,105.75,106.49,105.75,106.24,10502.0,87.4405,88.0524,87.4405,87.8457,10502.0
2015-10-12 09:35:00,106.24,106.35,106.17,106.26,5982.0,87.8457,87.9366,87.7878,87.8622,5982.0
2015-10-12 09:40:00,106.31,106.34,106.28,106.28,2309.0,87.9036,87.9284,87.8787,87.8787,2309.0
2015-10-12 09:45:00,106.34,106.34,106.23,106.24,35116.0,87.9284,87.9284,87.8374,87.8457,35116.0
2015-10-12 09:50:00,106.25,106.47,106.24,106.47,12022.0,87.8539,88.0359,87.8457,88.0359,12022.0
2015-10-12 09:55:00,106.52,106.62,106.52,106.61,7448.0,88.0772,88.1599,88.0772,88.1516,7448.0
2015-10-12 10:00:00,106.6,106.68,106.49,106.68,24426.0,88.1433,88.2095,88.0524,88.2095,24426.0
2015-10-12 10:05:00,106.69,106.74,106.56,106.74,6702.0,88.2178,88.2591,88.1103,88.2591,6702.0
2015-10-12 10:10:00,106.75,106.84,106.68,106.82,18685.0,88.2674,88.3418,88.2095,88.3253,18685.0
2015-10-12 10:15:00,106.81,106.82,106.63,106.63,9788.0,88.317,88.3253,88.1682,88.1682,9788.0
2015-10-12 10:20:00,106.61,106.63,106.54,106.57,15594.0,88.1516,88.1682,88.0937,88.1185,15594.0
2015-10-12 10:25:00,106.56,106.58,106.48,106.56,9954.0,88.1103,88.1268,88.0441,88.1103,9954.0
2015-10-12 10:30:00,106.55,106.73,106.55,106.71,4400.0,88.102,88.2508,88.102,88.2343,4400.0
2015-10-12 10:35:00,106.73,106.89,106.73,106.89,10824.0,88.2508,88.3831,88.2508,88.3831,10824.0
2015-10-12 10:40:00,106.87,106.87,106.69,106.74,10700.0,88.3666,88.3666,88.2178,88.2591,10700.0
2015-10-12 10:45:00,106.71,106.8,106.64,106.8,6156.0,88.2343,88.3087,88.1764,88.3087,6156.0
2015-10-12 10:50:00,106.83,106.88,106.65,106.68,8214.0,88.3335,88.3749,88.1847,88.2095,8214.0
2015-10-12 10:55:00,106.65,106.77,106.61,106.73,6761.0,88.1847,88.2839,88.1516,88.2508,6761.0
2015-10-12 11:00:00,106.75,106.77,106.7,106.73,7295.0,88.2674,88.2839,88.226,88.2508,7295.0
2015-10-12 11:05:00,106.72,106.83,106.72,106.83,6305.0,88.2426,88.3335,88.2426,88.3335,6305.0
2015-10-12 11:10:00,106.88,106.99,106.88,106.99,7466.0,88.3749,88.4658,88.3749,88.4658,7466.0
2015-10-12 11:15:00,106.96,107.01,106.92,106.95,6823.0,88.441,88.4824,88.4079,88.4327,6823.0
2015-10-12 11:20:00,106.96,107.14,106.95,107.14,8113.0,88.441,88.5899,88.4327,88.5899,8113.0
2015-10-12 11:25:00,107.14,107.27,107.13,107.21,9496.0,88.5899,88.6973,88.5816,88.6477,9496.0
2015-10-12 11:30:00,107.22,107.24,107.12,107.14,9903.0,88.656,88.6725,88.5733,88.5899,9903.0
2015-10-12 11:35:00,107.12,107.13,106.99,107.0,6931.0,88.5733,88.5816,88.4658,88.4741,6931.0
2015-10-12 11:40:00,106.98,107.02,106.95,106.98,47092.0,88.4576,88.4906,88.4327,88.4576,47092.0
2015-10-12 11:45:00,106.97,107.01,106.91,107.01,10756.0,88.4493,88.4824,88.3997,88.4824,10756.0
2015-10-12 11:50:00,107.01,107.03,106.98,107.03,5240.0,88.4824,88.4989,88.4576,88.4989,5240.0
2015-10-12 11:55:00,107.03,107.12,107.03,107.12,6836.0,88.4989,88.5733,88.4989,88.5733,6836.0
2015-10-12 12:00:00,107.14,107.15,107.1,107.12,8144.0,88.5899,88.5981,88.5568,88.5733,8144.0
2015-10-12 12:05:00,107.11,107.16,107.08,107.15,10833.0,88.565,88.6064,88.5402,88.5981,10833.0
2015-10-12 12:10:00,107.15,107.2,107.13,107.16,10780.0,88.5981,88.6395,88.5816,88.6064,10780.0
2015-10-12 12:15:00,107.15,107.22,107.13,107.21,5875.0,88.5981,88.656,88.5816,88.6477,5875.0
2015-10-12 12:20:00,107.21,107.21,107.14,107.17,7235.0,88.6477,88.6477,88.5899,88.6147,7235.0
2015-10-12 12:25:00,107.19,107.22,107.17,107.22,4638.0,88.6312,88.656,88.6147,88.656,4638.0
2015-10-12 12:30:00,107.24,107.24,107.15,107.17,5643.0,88.6725,88.6725,88.5981,88.6147,5643.0
2015-10-12 12:35:00,107.16,107.16,107.09,107.1,6877.0,88.6064,88.6064,88.5485,88.5568,6877.0
2015-10-12 12:40:00,107.08,107.19,107.06,107.06,8958.0,88.5402,88.6312,88.5237,88.5237,8958.0
2015-10-12 12:45:00,107.06,107.09,107.02,107.05,5928.0,88.5237,88.5485,88.4906,88.5154,5928.0
2015-10-12 12:50:00,107.05,107.07,107.03,107.05,7949.0,88.5154,88.532,88.4989,88.5154,7949.0
2015-10-12 12:55:00,107.05,107.12,107.04,107.12,3300.0,88.5154,88.5733,88.5072,88.5733,3300.0
2015-10-12 13:00:00,107.1,107.12,107.01,107.01,6524.0,88.5568,88.5733,88.4824,88.4824,6524.0
2015-10-12 13:05:00,107.01,107.02,106.93,106.98,3993.0,88.4824,88.4906,88.4162,88.4576,3993.0
2015-10-12 13:10:00,106.98,106.99,106.9,106.9,18895.0,88.4576,88.4658,88.3914,88.3914,18895.0
2015-10-12 13:15:00,106.9,106.91,106.87,106.87,5323.0,88.3914,88.3997,88.3666,88.3666,5323.0
2015-10-12 13:20:00,106.87,106.87,106.79,106.81,5055.0,88.3666,88.3666,88.3004,88.317,5055.0
2015-10-12 13:25:00,106.8,106.89,106.8,106.87,10785.0,88.3087,88.3831,88.3087,88.3666,10785.0
2015-10-12 13:30:00,106.87,106.89,106.82,106.85,8389.0,88.3666,88.3831,88.3253,88.3501,8389.0
2015-10-12 13:35:00,106.86,106.9,106.83,106.84,14690.0,88.3583,88.3914,88.3335,88.3418,14690.0
2015-10-12 13:40:00,106.85,106.86,106.72,106.72,15367.0,88.3501,88.3583,88.2426,88.2426,15367.0
2015-10-12 13:45:00,106.73,106.78,106.71,106.75,6180.0,88.2508,88.2922,88.2343,88.2674,6180.0
2015-10-12 13:50:00,106.77,106.77,106.64,106.67,9099.0,88.2839,88.2839,88.1764,88.2012,9099.0
2015-10-12 13:55:00,106.69,106.71,106.65,106.65,4000.0,88.2178,88.2343,88.1847,88.1847,4000.0
2015-10-12 14:00:00,106.66,106.67,106.62,106.66,13429.0,88.193,88.2012,88.1599,88.193,13429.0
2015-10-12 14:05:00,106.66,106.73,106.63,106.73,11140.0,88.193,88.2508,88.1682,88.2508,11140.0
2015-10-12 14:10:00,106.73,106.78,106.72,106.73,7408.0,88.2508,88.2922,88.2426,88.2508,7408.0
2015-10-12 14:15:00,106.75,106.76,106.7,106.7,4208.0,88.2674,88.2756,88.226,88.226,4208.0
2015-10-12 14:20:00,106.72,106.74,106.7,106.71,3941.0,88.2426,88.2591,88.226,88.2343,3941.0
2015-10-12 14:25:00,106.7,106.7,106.64,106.67,7336.0,88.226,88.226,88.1764,88.2012,7336.0
2015-10-12 14:30:00,106.66,106.71,106.63,106.71,8735.0,88.193,88.2343,88.1682,88.2343,8735.0
2015-10-12 14:35:00,106.71,106.78,106.71,106.78,12269.0,88.2343,88.2922,88.2343,88.2922,12269.0
2015-10-12 14:40:00,106.79,106.83,106.76,106.82,10064.0,88.3004,88.3335,88.2756,88.3253,10064.0
2015-10-12 14:45:00,106.82,106.9,106.82,106.9,7100.0,88.3253,88.3914,88.3253,88.3914,7100.0
2015-10-12 14:50:00,106.9,106.92,106.87,106.92,8620.0,88.3914,88.4079,88.3666,88.4079,8620.0
2015-10-12 14:55:00,106.93,106.93,106.87,106.88,8772.0,88.4162,88.4162,88.3666,88.3749,8772.0
2015-10-12 15:00:00,106.88,106.92,106.82,106.82,12499.0,88.3749,88.4079,88.3253,88.3253,12499.0
2015-10-12 15:05:00,106.81,106.91,106.78,106.9,11871.0,88.317,88.3997,88.2922,88.3914,11871.0
2015-10-12 15:10:00,106.89,106.94,106.83,106.91,16797.0,88.3831,88.4245,88.3335,88.3997,16797.0
2015-10-12 15:15:00,106.93,106.93,106.87,106.88,18599.0,88.4162,88.4162,88.3666,88.3749,18599.0
2015-10-12 15:20:00,106.89,106.92,106.88,106.9,11674.0,88.3831,88.4079,88.3749,88.3914,11674.0
2015-10-12 15:25:00,106.91,106.92,106.85,106.91,13395.0,88.3997,88.4079,88.3501,88.3997,13395.0
2015-10-12 15:30:00,106.92,106.97,106.91,106.97,15857.0,88.4079,88.4493,88.3997,88.4493,15857.0
2015-10-12 15:35:00,106.97,107.02,106.93,107.01,17741.0,88.4493,88.4906,88.4162,88.4824,17741.0
2015-10-12 15:40:00,107.0,107.01,106.93,106.94,33340.0,88.4741,88.4824,88.4162,88.4245,33340.0
2015-10-12 15:45:00,106.95,106.97,106.88,106.89,31370.0,88.4327,88.4493,88.3749,88.3831,31370.0
2015-10-12 15:50:00,106.89,106.92,106.83,106.89,43626.0,88.3831,88.4079,88.3335,88.3831,43626.0
2015-10-12 15:55:00,106.89,107.02,106.87,106.99,57979.0,88.3831,88.4906,88.3666,88.4658,57979.0
2015-10-13 09:30:00,106.56,107.1,106.56,107.01,19443.0,88.1103,88.5568,88.1103,88.4824,19443.0
2015-10-13 09:35:00,107.09,107.17,106.94,107.05,10476.0,88.5485,88.6147,88.4245,88.5154,10476.0
2015-10-13 09:40:00,107.09,107.09,106.9,107.0,5757.0,88.5485,88.5485,88.3914,88.4741,5757.0
2015-10-13 09:45:00,106.95,107.0,106.89,106.94,12556.0,88.4327,88.4741,88.3831,88.4245,12556.0
2015-10-13 09:50:00,106.95,107.0,106.89,106.93,9690.0,88.4327,88.4741,88.3831,88.4162,9690.0
2015-10-13 09:55:00,106.9,106.95,106.87,106.94,4133.0,88.3914,88.4327,88.3666,88.4245,4133.0
2015-10-13 10:00:00,106.94,107.04,106.94,107.01,17393.0,88.4245,88.5072,88.4245,88.4824,17393.0
2015-10-13 10:05:00,106.99,107.03,106.91,107.0,10483.0,88.4658,88.4989,88.3997,88.4741,10483.0
2015-10-13 10:10:00,107.0,107.02,106.89,106.92,6426.0,88.4741,88.4906,88.3831,88.4079,6426.0
2015-10-13 10:15:00,106.9,106.98,106.85,106.88,18016.0,88.3914,88.4576,88.3501,88.3749,18016.0
2015-10-13 10:20:00,106.9,106.91,106.71,106.73,38287.0,88.3914,88.3997,88.2343,88.2508,38287.0
2015-10-13 10:25:00,106.74,106.89,106.74,106.89,8830.0,88.2591,88.3831,88.2591,88.3831,8830.0
2015-10-13 10:30:00,106.9,106.98,106.88,106.94,16282.0,88.3914,88.4576,88.3749,88.4245,16282.0
2015-10-13 10:35:00,106.93,106.96,106.79,106.83,8818.0,88.4162,88.441,88.3004,88.3335,8818.0
2015-10-13 10:40:00,106.82,106.87,106.79,106.8,6350.0,88.3253,88.3666,88.3004,88.3087,6350.0
2015-10-13 10:45:00,106.82,106.89,106.79,106.79,6148.0,88.3253,88.3831,88.3004,88.3004,6148.0
2015-10-13 10:50:00,106.8,106.87,106.78,106.8,8540.0,88.3087,88.3666,88.2922,88.3087,8540.0
2015-10-13 10:55:00,106.81,107.0,106.81,106.97,9612.0,88.317,88.4741,88.317,88.4493,9612.0
2015-10-13 11:00:00,106.97,107.03,106.94,106.99,13287.0,88.4493,88.4989,88.4245,88.4658,13287.0
2015-10-13 11:05:00,107.01,107.05,106.96,107.0,11647.0,88.4824,88.5154,88.441,88.4741,11647.0
2015-10-13 11:10:00,107.0,107.13,106.97,106.98,15069.0,88.4741,88.5816,88.4493,88.4576,15069.0
2015-10-13 11:15:00,106.98,107.1,106.91,107.08,13280.0,88.4576,88.5568,88.3997,88.5402,13280.0
2015-10-13 11:20:00,107.07,107.15,107.06,107.12,12018.0,88.532,88.5981,88.5237,88.5733,12018.0
2015-10-13 11:25:00,107.15,107.16,107.07,107.13,12247.0,88.5981,88.6064,88.532,88.5816,12247.0
2015-10-13 11:30:00,107.14,107.27,107.13,107.26,9497.0,88.5899,88.6973,88.5816,88.6891,9497.0
2015-10-13 11:35:00,107.26,107.31,107.19,107.31,8900.0,88.6891,88.7304,88.6312,88.7304,8900.0
2015-10-13 11:40:00,107.32,107.32,107.19,107.27,8689.0,88.7387,88.7387,88.6312,88.6973,8689.0
2015-10-13 11:45:00,107.28,107.37,107.24,107.32,18709.0,88.7056,88.78,88.6725,88.7387,18709.0
2015-10-13 11:50:00,107.3,107.32,107.21,107.23,12006.0,88.7221,88.7387,88.6477,88.6643,12006.0
2015-10-13 11:55:00,107.22,107.23,107.12,107.13,13220.0,88.656,88.6643,88.5733,88.5816,13220.0
2015-10-13 12:00:00,107.13,107.23,107.09,107.17,10775.0,88.5816,88.6643,88.5485,88.6147,10775.0
2015-10-13 12:05:00,107.17,107.17,107.05,107.06,7388.0,88.6147,88.6147,88.5154,88.5237,7388.0
2015-10-13 12:10:00,107.06,107.07,106.95,106.95,10825.0,88.5237,88.532,88.4327,88.4327,10825.0
2015-10-13 12:15:00,106.96,107.07,106.89,107.02,9830.0,88.441,88.532,88.3831,88.4906,9830.0
2015-10-13 12:20:00,107.02,107.05,106.98,107.04,7710.0,88.4906,88.5154,88.4576,88.5072,7710.0
2015-10-13 12:25:00,107.05,107.13,107.05,107.09,9200.0,88.5154,88.5816,88.5154,88.5485,9200.0
2015-10-13 12:30:00,107.11,107.13,107.04,107.04,7822.0,88.565,88.5816,88.5072,88.5072,7822.0
2015-10-13 12:35:00,107.05,107.1,106.91,106.91,16676.0,88.5154,88.5568,88.3997,88.3997,16676.0
2015-10-13 12:40:00,106.93,106.93,106.75,106.77,15542.0,88.4162,88.4162,88.2674,88.2839,15542.0
2015-10-13 12:45:00,106.77,106.77,106.58,106.61,18169.0,88.2839,88.2839,88.1268,88.1516,18169.0
2015-10-13 12:50:00,106.59,106.62,106.5,106.53,38533.0,88.1351,88.1599,88.0607,88.0855,38533.0
2015-10-13 12:55:00,106.55,106.55,106.45,106.45,23334.0,88.102,88.102,88.0193,88.0193,23334.0
2015-10-13 13:00:00,106.46,106.59,106.46,106.59,5475.0,88.0276,88.1351,88.0276,88.1351,5475.0
2015-10-13 13:05:00,106.56,106.56,106.49,106.5,10407.0,88.1103,88.1103,88.0524,88.0607,10407.0
2015-10-13 13:10:00,106.49,106.49,106.37,106.4,18788.0,88.0524,88.0524,87.9532,87.978,18788.0
2015-10-13 13:15:00,106.4,106.43,106.36,106.4,9800.0,87.978,88.0028,87.9449,87.978,9800.0
2015-10-13 13:20:00,106.39,106.39,106.32,106.33,4164.0,87.9697,87.9697,87.9118,87.9201,4164.0
2015-10-13 13:25:00,106.33,106.34,106.29,106.33,7400.0,87.9201,87.9284,87.887,87.9201,7400.0
2015-10-13 13:30:00,106.33,106.33,106.23,106.24,14007.0,87.9201,87.9201,87.8374,87.8457,14007.0
2015-10-13 13:35:00,106.24,106.24,106.14,106.16,13872.0,87.8457,87.8457,87.763,87.7795,13872.0
2015-10-13 13:40:00,106.16,106.18,106.13,106.16,5964.0,87.7795,87.7961,87.7547,87.7795,5964.0
2015-10-13 13:45:00,106.15,106.24,106.14,106.21,21448.0,87.7713,87.8457,87.763,87.8209,21448.0
2015-10-13 13:50:00,106.21,106.22,106.1,106.11,18600.0,87.8209,87.8291,87.7299,87.7382,18600.0
2015-10-13 13:55:00,106.12,106.15,106.08,106.11,12124.0,87.7465,87.7713,87.7134,87.7382,12124.0
2015-10-13 14:00:00,106.11,106.2,106.09,106.14,24084.0,87.7382,87.8126,87.7216,87.763,24084.0
2015-10-13 14:05:00,106.14,106.25,106.14,106.23,11283.0,87.763,87.8539,87.763,87.8374,11283.0
2015-10-13 14:10:00,106.25,106.38,106.24,106.38,6306.0,87.8539,87.9614,87.8457,87.9614,6306.0
2015-10-13 14:15:00,106.36,106.43,106.35,106.38,4983.0,87.9449,88.0028,87.9366,87.9614,4983.0
2015-10-13 14:20:00,106.36,106.37,106.24,106.25,5490.0,87.9449,87.9532,87.8457,87.8539,5490.0
2015-10-13 14:25:00,106.25,106.31,106.24,106.3,6200.0,87.8539,87.9036,87.8457,87.8953,6200.0
2015-10-13 14:30:00,106.3,106.3,106.2,106.24,10390.0,87.8953,87.8953,87.8126,87.8457,10390.0
2015-10-13 14:35:00,106.23,106.37,106.23,106.37,20583.0,87.8374,87.9532,87.8374,87.9532,20583.0
2015-10-13 14:40:00,106.37,106.43,106.36,106.4,9789.0,87.9532,88.0028,87.9449,87.978,9789.0
2015-10-13 14:45:00,106.41,106.51,106.41,106.49,21013.0,87.9862,88.0689,87.9862,88.0524,21013.0
2015-10-13 14:50:00,106.52,106.58,106.48,106.55,14609.0,88.0772,88.1268,88.0441,88.102,14609.0
2015-10-13 14:55:00,106.56,106.66,106.53,106.65,16683.0,88.1103,88.193,88.0855,88.1847,16683.0
2015-10-13 15:00:00,106.66,106.72,106.61,106.72,17186.0,88.193,88.2426,88.1516,88.2426,17186.0
2015-10-13 15:05:00,106.72,106.72,106.6,106.64,12131.0,88.2426,88.2426,88.1433,88.1764,12131.0
2015-10-13 15:10:00,106.64,106.64,106.5,106.5,6411.0,88.1764,88.1764,88.0607,88.0607,6411.0
2015-10-13 15:15:00,106.5,106.5,106.37,106.41,5400.0,88.0607,88.0607,87.9532,87.9862,5400.0
2015-10-13 15:20:00,106.41,106.5,106.38,106.48,31192.0,87.9862,88.0607,87.9614,88.0441,31192.0
2015-10-13 15:25:00,106.49,106.49,106.42,106.47,9350.0,88.0524,88.0524,87.9945,88.0359,9350.0
2015-10-13 15:30:00,106.47,106.55,106.45,106.47,16252.0,88.0359,88.102,88.0193,88.0359,16252.0
2015-10-13 15:35:00,106.46,106.47,106.39,106.39,14229.0,88.0276,88.0359,87.9697,87.9697,14229.0
2015-10-13 15:40:00,106.42,106.45,106.36,106.37,32363.0,87.9945,88.0193,87.9449,87.9532,32363.0
2015-10-13 15:45:00,106.37,106.42,106.34,106.37,30985.0,87.9532,87.9945,87.9284,87.9532,30985.0
2015-10-13 15:50:00,106.38,106.45,106.36,106.43,30590.0,87.9614,88.0193,87.9449,88.0028,30590.0
2015-10-13 15:55:00,106.43,106.5,106.4,106.45,69186.0,88.0028,88.0607,87.978,88.0193,69186.0
2015-10-14 09:30:00,106.29,106.29,105.71,106.03,24090.0,87.887,87.887,87.4074,87.672,24090.0
2015-10-14 09:35:00,106.03,106.08,105.78,106.01,8244.0,87.672,87.7134,87.4653,87.6555,8244.0
2015-10-14 09:40:00,106.12,106.24,106.11,106.2,11838.0,87.7465,87.8457,87.7382,87.8126,11838.0
2015-10-14 09:45:00,106.17,106.24,106.11,106.12,11854.0,87.7878,87.8457,87.7382,87.7465,11854.0
2015-10-14 09:50:00,106.13,106.24,106.06,106.23,5721.0,87.7547,87.8457,87.6968,87.8374,5721.0
2015-10-14 09:55:00,106.26,106.56,106.2,106.49,7562.0,87.8622,88.1103,87.8126,88.0524,7562.0
2015-10-14 10:00:00,106.53,106.67,106.41,106.65,16144.0,88.0855,88.2012,87.9862,88.1847,16144.0
2015-10-14 10:05:00,106.67,106.74,106.47,106.47,18916.0,88.2012,88.2591,88.0359,88.0359,18916.0
2015-10-14 10:10:00,106.48,106.58,106.45,106.54,13675.0,88.0441,88.1268,88.0193,88.0937,13675.0
2015-10-14 10:15:00,106.53,106.63,106.47,106.61,11943.0,88.0855,88.1682,88.0359,88.1516,11943.0
2015-10-14 10:20:00,106.6,106.72,106.59,106.62,15886.0,88.1433,88.2426,88.1351,88.1599,15886.0
2015-10-14 10:25:00,106.62,106.68,106.61,106.66,20220.0,88.1599,88.2095,88.1516,88.193,20220.0
2015-10-14 10:30:00,106.62,106.62,106.45,106.55,13502.0,88.1599,88.1599,88.0193,88.102,13502.0
2015-10-14 10:35:00,106.54,106.56,106.44,106.45,9793.0,88.0937,88.1103,88.011,88.0193,9793.0
2015-10-14 10:40:00,106.49,106.53,106.45,106.51,12873.0,88.0524,88.0855,88.0193,88.0689,12873.0
2015-10-14 10:45:00,106.47,106.54,106.34,106.36,18764.0,88.0359,88.0937,87.9284,87.9449,18764.0
2015-10-14 10:50:00,106.38,106.54,106.37,106.53,11499.0,87.9614,88.0937,87.9532,88.0855,11499.0
2015-10-14 10:55:00,106.53,106.61,106.43,106.43,14136.0,88.0855,88.1516,88.0028,88.0028,14136.0
2015-10-14 11:00:00,106.42,106.45,106.34,106.45,11510.0,87.9945,88.0193,87.9284,88.0193,11510.0
2015-10-14 11:05:00,106.43,106.44,106.37,106.43,8667.0,88.0028,88.011,87.9532,88.0028,8667.0
2015-10-14 11:10:00,106.42,106.42,106.36,106.4,10453.0,87.9945,87.9945,87.9449,87.978,10453.0
2015-10-14 11:15:00,106.4,106.47,106.36,106.39,18311.0,87.978,88.0359,87.9449,87.9697,18311.0
2015-10-14 11:20:00,106.38,106.43,106.34,106.41,11296.0,87.9614,88.0028,87.9284,87.9862,11296.0
2015-10-14 11:25:00,106.41,106.5,106.39,106.4,17418.0,87.9862,88.0607,87.9697,87.978,17418.0
2015-10-14 11:30:00,106.38,106.39,106.25,106.29,14017.0,87.9614,87.9697,87.8539,87.887,14017.0
2015-10-14 11:35:00,106.3,106.44,106.28,106.43,8969.0,87.8953,88.011,87.8787,88.0028,8969.0
2015-10-14 11:40:00,106.43,106.47,106.37,106.37,22646.0,88.0028,88.0359,87.9532,87.9532,22646.0
2015-10-14 11:45:00,106.36,106.36,106.27,106.27,13139.0,87.9449,87.9449,87.8705,87.8705,13139.0
2015-10-14 11:50:00,106.28,106.31,106.2,106.2,25518.0,87.8787,87.9036,87.8126,87.8126,25518.0
2015-10-14 11:55:00,106.19,106.29,106.19,106.26,17319.0,87.8043,87.887,87.8043,87.8622,17319.0
2015-10-14 12:00:00,106.29,106.41,106.28,106.32,8305.0,87.887,87.9862,87.8787,87.9118,8305.0
2015-10-14 12:05:00,106.33,106.33,106.08,106.08,15271.0,87.9201,87.9201,87.7134,87.7134,15271.0
2015-10-14 12:10:00,106.08,106.16,106.05,106.11,9601.0,87.7134,87.7795,87.6886,87.7382,9601.0
2015-10-14 12:15:00,106.1,106.15,106.02,106.08,13695.0,87.7299,87.7713,87.6638,87.7134,13695.0
2015-10-14 12:20:00,106.09,106.09,106.0,106.06,9188.0,87.7216,87.7216,87.6472,87.6968,9188.0
2015-10-14 12:25:00,106.07,106.15,106.05,106.06,7186.0,87.7051,87.7713,87.6886,87.6968,7186.0
2015-10-14 12:30:00,106.06,106.22,106.06,106.21,7688.0,87.6968,87.8291,87.6968,87.8209,7688.0
2015-10-14 12:35:00,106.23,106.23,106.06,106.06,5628.0,87.8374,87.8374,87.6968,87.6968,5628.0
2015-10-14 12:40:00,106.06,106.13,106.04,106.04,14577.0,87.6968,87.7547,87.6803,87.6803,14577.0
2015-10-14 12:45:00,106.03,106.07,105.99,106.02,18719.0,87.672,87.7051,87.639,87.6638,18719.0
2015-10-14 12:50:00,106.02,106.09,106.01,106.07,8013.0,87.6638,87.7216,87.6555,87.7051,8013.0
2015-10-14 12:55:00,106.07,106.07,105.99,106.05,11649.0,87.7051,87.7051,87.639,87.6886,11649.0
2015-10-14 13:00:00,106.05,106.06,106.0,106.02,12230.0,87.6886,87.6968,87.6472,87.6638,12230.0
2015-10-14 13:05:00,106.02,106.08,106.01,106.08,10820.0,87.6638,87.7134,87.6555,87.7134,10820.0
2015-10-14 13:10:00,106.1,106.11,106.02,106.05,7305.0,87.7299,87.7382,87.6638,87.6886,7305.0
2015-10-14 13:15:00,106.04,106.1,105.97,106.02,12337.0,87.6803,87.7299,87.6224,87.6638,12337.0
2015-10-14 13:20:00,106.01,106.03,105.86,105.86,8705.0,87.6555,87.672,87.5315,87.5315,8705.0
2015-10-14 13:25:00,105.86,105.86,105.78,105.8,13302.0,87.5315,87.5315,87.4653,87.4819,13302.0
2015-10-14 13:30:00,105.8,105.84,105.74,105.83,11811.0,87.4819,87.5149,87.4322,87.5067,11811.0
2015-10-14 13:35:00,105.84,105.87,105.76,105.8,9196.0,87.5149,87.5397,87.4488,87.4819,9196.0
2015-10-14 13:40:00,105.79,105.81,105.74,105.77,11146.0,87.4736,87.4901,87.4322,87.4571,11146.0
2015-10-14 13:45:00,105.77,105.8,105.73,105.76,10459.0,87.4571,87.4819,87.424,87.4488,10459.0
2015-10-14 13:50:00,105.76,105.76,105.65,105.69,9406.0,87.4488,87.4488,87.3578,87.3909,9406.0
2015-10-14 13:55:00,105.67,105.68,105.62,105.68,8287.0,87.3744,87.3826,87.333,87.3826,8287.0
2015-10-14 14:00:00,105.68,105.82,105.68,105.75,14693.0,87.3826,87.4984,87.3826,87.4405,14693.0
2015-10-14 14:05:00,105.74,105.76,105.57,105.67,18231.0,87.4322,87.4488,87.2917,87.3744,18231.0
2015-10-14 14:10:00,105.66,105.66,105.56,105.65,14009.0,87.3661,87.3661,87.2834,87.3578,14009.0
2015-10-14 14:15:00,105.65,105.74,105.59,105.62,15104.0,87.3578,87.4322,87.3082,87.333,15104.0
2015-10-14 14:20:00,105.61,105.67,105.59,105.6,7999.0,87.3248,87.3744,87.3082,87.3165,7999.0
2015-10-14 14:25:00,105.6,105.62,105.49,105.51,13514.0,87.3165,87.333,87.2255,87.2421,13514.0
2015-10-14 14:30:00,105.48,105.56,105.44,105.44,13716.0,87.2173,87.2834,87.1842,87.1842,13716.0
2015-10-14 14:35:00,105.45,105.51,105.44,105.5,15700.0,87.1925,87.2421,87.1842,87.2338,15700.0
2015-10-14 14:40:00,105.49,105.54,105.47,105.48,11060.0,87.2255,87.2669,87.209,87.2173,11060.0
2015-10-14 14:45:00,105.47,105.52,105.4,105.52,17859.0,87.209,87.2503,87.1511,87.2503,17859.0
2015-10-14 14:50:00,105.51,105.59,105.49,105.49,34942.0,87.2421,87.3082,87.2255,87.2255,34942.0
2015-10-14 14:55:00,105.52,105.55,105.47,105.52,14365.0,87.2503,87.2751,87.209,87.2503,14365.0
2015-10-14 15:00:00,105.52,105.62,105.51,105.62,9713.0,87.2503,87.333,87.2421,87.333,9713.0
2015-10-14 15:05:00,105.62,105.68,105.59,105.66,12452.0,87.333,87.3826,87.3082,87.3661,12452.0
2015-10-14 15:10:00,105.66,105.72,105.65,105.68,13783.0,87.3661,87.4157,87.3578,87.3826,13783.0
2015-10-14 15:15:00,105.66,105.69,105.58,105.59,20929.0,87.3661,87.3909,87.2999,87.3082,20929.0
2015-10-14 15:20:00,105.58,105.58,105.48,105.56,15748.0,87.2999,87.2999,87.2173,87.2834,15748.0
2015-10-14 15:25:00,105.57,105.61,105.52,105.59,20551.0,87.2917,87.3248,87.2503,87.3082,20551.0
2015-10-14 15:30:00,105.6,105.8,105.6,105.71,32499.0,87.3165,87.4819,87.3165,87.4074,32499.0
2015-10-14 15:35:00,105.71,105.76,105.67,105.7,18617.0,87.4074,87.4488,87.3744,87.3992,18617.0
2015-10-14 15:40:00,105.69,105.72,105.64,105.65,24114.0,87.3909,87.4157,87.3496,87.3578,24114.0
2015-10-14 15:45:00,105.64,105.64,105.51,105.56,31321.0,87.3496,87.3496,87.2421,87.2834,31321.0
2015-10-14 15:50:00,105.55,105.57,105.49,105.52,42120.0,87.2751,87.2917,87.2255,87.2503,42120.0
2015-10-14 15:55:00,105.51,105.6,105.47,105.57,75532.0,87.2421,87.3165,87.209,87.2917,75532.0
2015-10-15 09:30:00,105.83,106.63,105.83,106.33,36361.0,87.5067,88.1682,87.5067,87.9201,36361.0
2015-10-15 09:35:00,106.3,106.51,106.29,106.51,8933.0,87.8953,88.0689,87.887,88.0689,8933.0
2015-10-15 09:40:00,106.57,106.67,106.49,106.67,7839.0,88.1185,88.2012,88.0524,88.2012,7839.0
2015-10-15 09:45:00,106.67,106.75,106.58,106.58,13555.0,88.2012,88.2674,88.1268,88.1268,13555.0
2015-10-15 09:50:00,106.58,106.58,106.29,106.29,10083.0,88.1268,88.1268,87.887,87.887,10083.0
2015-10-15 09:55:00,106.26,106.31,106.04,106.04,7955.0,87.8622,87.9036,87.6803,87.6803,7955.0
2015-10-15 10:00:00,106.04,106.18,105.92,105.96,11391.0,87.6803,87.7961,87.5811,87.6142,11391.0
2015-10-15 10:05:00,106.01,106.03,105.93,105.96,15024.0,87.6555,87.672,87.5893,87.6142,15024.0
2015-10-15 10:10:00,105.97,106.19,105.9,106.19,12799.0,87.6224,87.8043,87.5645,87.8043,12799.0
2015-10-15 10:15:00,106.22,106.4,106.22,106.4,7523.0,87.8291,87.978,87.8291,87.978,7523.0
2015-10-15 10:20:00,106.41,106.56,106.34,106.56,10401.0,87.9862,88.1103,87.9284,88.1103,10401.0
2015-10-15 10:25:00,106.52,106.52,106.35,106.42,11141.0,88.0772,88.0772,87.9366,87.9945,11141.0
2015-10-15 10:30:00,106.41,106.41,106.25,106.35,10239.0,87.9862,87.9862,87.8539,87.9366,10239.0
2015-10-15 10:35:00,106.35,106.5,106.33,106.5,10039.0,87.9366,88.0607,87.9201,88.0607,10039.0
2015-10-15 10:40:00,106.48,106.61,106.47,106.58,9611.0,88.0441,88.1516,88.0359,88.1268,9611.0
2015-10-15 10:45:00,106.57,106.74,106.55,106.74,10278.0,88.1185,88.2591,88.102,88.2591,10278.0
2015-10-15 10:50:00,106.76,106.82,106.69,106.72,11612.0,88.2756,88.3253,88.2178,88.2426,11612.0
2015-10-15 10:55:00,106.74,106.78,106.73,106.73,7435.0,88.2591,88.2922,88.2508,88.2508,7435.0
2015-10-15 11:00:00,106.71,106.85,106.68,106.83,8071.0,88.2343,88.3501,88.2095,88.3335,8071.0
2015-10-15 11:05:00,106.81,106.84,106.71,106.71,7075.0,88.317,88.3418,88.2343,88.2343,7075.0
2015-10-15 11:10:00,106.72,106.74,106.6,106.6,6200.0,88.2426,88.2591,88.1433,88.1433,6200.0
2015-10-15 11:15:00,106.63,106.66,106.51,106.55,13950.0,88.1682,88.193,88.0689,88.102,13950.0
2015-10-15 11:20:00,106.53,106.59,106.5,106.55,13150.0,88.0855,88.1351,88.0607,88.102,13150.0
2015-10-15 11:25:00,106.54,106.72,106.54,106.72,11869.0,88.0937,88.2426,88.0937,88.2426,11869.0
2015-10-15 11:30:00,106.73,106.77,106.62,106.63,14812.0,88.2508,88.2839,88.1599,88.1682,14812.0
2015-10-15 11:35:00,106.61,106.65,106.55,106.55,8400.0,88.1516,88.1847,88.102,88.102,8400.0
2015-10-15 11:40:00,106.55,106.55,106.45,106.46,16187.0,88.102,88.102,88.0193,88.0276,16187.0
2015-10-15 11:45:00,106.47,106.57,106.46,106.51,15960.0,88.0359,88.1185,88.0276,88.0689,15960.0
2015-10-15 11:50:00,106.52,106.52,106.36,106.48,8094.0,88.0772,88.0772,87.9449,88.0441,8094.0
2015-10-15 11:55:00,106.47,106.47,106.36,106.44,13628.0,88.0359,88.0359,87.9449,88.011,13628.0
2015-10-15 12:00:00,106.43,106.63,106.42,106.6,19203.0,88.0028,88.1682,87.9945,88.1433,19203.0
2015-10-15 12:05:00,106.6,106.62,106.53,106.56,21190.0,88.1433,88.1599,88.0855,88.1103,21190.0
2015-10-15 12:10:00,106.57,106.65,106.53,106.56,7974.0,88.1185,88.1847,88.0855,88.1103,7974.0
2015-10-15 12:15:00,106.55,106.66,106.55,106.62,16492.0,88.102,88.193,88.102,88.1599,16492.0
2015-10-15 12:20:00,106.61,106.76,106.6,106.7,8885.0,88.1516,88.2756,88.1433,88.226,8885.0
2015-10-15 12:25:00,106.7,106.77,106.67,106.75,13073.0,88.226,88.2839,88.2012,88.2674,13073.0
2015-10-15 12:30:00,106.75,106.78,106.71,106.74,21695.0,88.2674,88.2922,88.2343,88.2591,21695.0
2015-10-15 12:35:00,106.71,106.71,106.61,106.61,6139.0,88.2343,88.2343,88.1516,88.1516,6139.0
2015-10-15 12:40:00,106.59,106.72,106.53,106.72,5397.0,88.1351,88.2426,88.0855,88.2426,5397.0
2015-10-15 12:45:00,106.7,106.7,106.61,106.65,9026.0,88.226,88.226,88.1516,88.1847,9026.0
2015-10-15 12:50:00,106.66,106.66,106.55,106.59,11181.0,88.193,88.193,88.102,88.1351,11181.0
2015-10-15 12:55:00,106.6,106.67,106.58,106.58,5536.0,88.1433,88.2012,88.1268,88.1268,5536.0
2015-10-15 13:00:00,106.61,106.64,106.56,106.64,10928.0,88.1516,88.1764,88.1103,88.1764,10928.0
2015-10-15 13:05:00,106.65,106.83,106.65,106.82,11695.0,88.1847,88.3335,88.1847,88.3253,11695.0
2015-10-15 13:10:00,106.81,106.86,106.79,106.8,5415.0,88.317,88.3583,88.3004,88.3087,5415.0
2015-10-15 13:15:00,106.81,106.87,106.78,106.83,10677.0,88.317,88.3666,88.2922,88.3335,10677.0
2015-10-15 13:20:00,106.82,106.93,106.81,106.93,8458.0,88.3253,88.4162,88.317,88.4162,8458.0
2015-10-15 13:25:00,106.93,107.1,106.93,107.05,14223.0,88.4162,88.5568,88.4162,88.5154,14223.0
2015-10-15 13:30:00,107.05,107.05,106.86,106.86,8726.0,88.5154,88.5154,88.3583,88.3583,8726.0
2015-10-15 13:35:00,106.87,106.93,106.84,106.88,8944.0,88.3666,88.4162,88.3418,88.3749,8944.0
2015-10-15 13:40:00,106.87,106.88,106.8,106.85,8139.0,88.3666,88.3749,88.3087,88.3501,8139.0
2015-10-15 13:45:00,106.86,106.88,106.83,106.84,5464.0,88.3583,88.3749,88.3335,88.3418,5464.0
2015-10-15 13:50:00,106.86,106.98,106.83,106.95,13837.0,88.3583,88.4576,88.3335,88.4327,13837.0
2015-10-15 13:55:00,106.96,107.04,106.94,106.97,12754.0,88.441,88.5072,88.4245,88.4493,12754.0
2015-10-15 14:00:00,106.99,106.99,106.91,106.95,6300.0,88.4658,88.4658,88.3997,88.4327,6300.0
2015-10-15 14:05:00,106.98,107.08,106.96,107.03,18834.0,88.4576,88.5402,88.441,88.4989,18834.0
2015-10-15 14:10:00,107.03,107.12,107.02,107.1,8816.0,88.4989,88.5733,88.4906,88.5568,8816.0
2015-10-15 14:15:00,107.08,107.14,107.06,107.1,7031.0,88.5402,88.5899,88.5237,88.5568,7031.0
2015-10-15 14:20:00,107.09,107.11,107.04,107.09,12551.0,88.5485,88.565,88.5072,88.5485,12551.0
2015-10-15 14:25:00,107.09,107.15,107.07,107.11,14989.0,88.5485,88.5981,88.532,88.565,14989.0
2015-10-15 14:30:00,107.12,107.2,107.09,107.19,15757.0,88.5733,88.6395,88.5485,88.6312,15757.0
2015-10-15 14:35:00,107.2,107.26,107.16,107.22,16337.0,88.6395,88.6891,88.6064,88.656,16337.0
2015-10-15 14:40:00,107.25,107.34,107.21,107.28,13294.0,88.6808,88.7552,88.6477,88.7056,13294.0
2015-10-15 14:45:00,107.3,107.34,107.29,107.34,10859.0,88.7221,88.7552,88.7139,88.7552,10859.0
2015-10-15 14:50:00,107.35,107.39,107.26,107.34,13431.0,88.7635,88.7966,88.6891,88.7552,13431.0
2015-10-15 14:55:00,107.34,107.36,107.26,107.3,28627.0,88.7552,88.7718,88.6891,88.7221,28627.0
2015-10-15 15:00:00,107.31,107.39,107.29,107.37,14807.0,88.7304,88.7966,88.7139,88.78,14807.0
2015-10-15 15:05:00,107.37,107.39,107.28,107.31,20834.0,88.78,88.7966,88.7056,88.7304,20834.0
2015-10-15 15:10:00,107.3,107.37,107.28,107.36,19626.0,88.7221,88.78,88.7056,88.7718,19626.0
2015-10-15 15:15:00,107.36,107.39,107.34,107.34,14925.0,88.7718,88.7966,88.7552,88.7552,14925.0
2015-10-15 15:20:00,107.34,107.45,107.3,107.37,24755.0,88.7552,88.8462,88.7221,88.78,24755.0
2015-10-15 15:25:00,107.37,107.39,107.33,107.37,14725.0,88.78,88.7966,88.747,88.78,14725.0
2015-10-15 15:30:00,107.38,107.45,107.34,107.45,22227.0,88.7883,88.8462,88.7552,88.8462,22227.0
2015-10-15 15:35:00,107.44,107.44,107.36,107.37,32708.0,88.8379,88.8379,88.7718,88.78,32708.0
2015-10-15 15:40:00,107.36,107.38,107.25,107.35,31498.0,88.7718,88.7883,88.6808,88.7635,31498.0
2015-10-15 15:45:00,107.36,107.45,107.3,107.45,33325.0,88.7718,88.8462,88.7221,88.8462,33325.0
2015-10-15 15:50:00,107.44,107.58,107.44,107.57,56009.0,88.8379,88.9537,88.8379,88.9454,56009.0
2015-10-15 15:55:00,107.56,107.68,107.56,107.61,133107.0,88.9371,89.0364,88.9371,88.9785,133107.0
2015-10-16 09:30:00,108.59,108.74,107.87,108.67,146700.0,89.7888,89.9128,89.1935,89.8549,146700.0
2015-10-16 09:35:00,108.67,108.67,108.02,108.33,46907.0,89.8549,89.8549,89.3175,89.5738,46907.0
2015-10-16 09:40:00,108.37,108.68,108.23,108.5,29818.0,89.6069,89.8632,89.4911,89.7144,29818.0
2015-10-16 09:45:00,108.52,108.79,108.44,108.77,21716.0,89.7309,89.9542,89.6648,89.9376,21716.0
2015-10-16 09:50:00,108.81,108.93,108.7,108.81,33964.0,89.9707,90.0699,89.8798,89.9707,33964.0
2015-10-16 09:55:00,108.79,109.09,108.72,109.09,34041.0,89.9542,90.2022,89.8963,90.2022,34041.0
2015-10-16 10:00:00,109.08,109.11,108.86,108.88,66513.0,90.194,90.2188,90.0121,90.0286,66513.0
2015-10-16 10:05:00,108.88,109.09,108.74,109.09,93592.0,90.0286,90.2022,89.9128,90.2022,93592.0
2015-10-16 10:10:00,109.06,109.13,108.95,108.95,56004.0,90.1774,90.2353,90.0865,90.0865,56004.0
2015-10-16 10:15:00,108.95,109.14,108.92,109.08,33017.0,90.0865,90.2436,90.0617,90.194,33017.0
2015-10-16 10:20:00,109.05,109.1,108.95,109.04,78941.0,90.1692,90.2105,90.0865,90.1609,78941.0
2015-10-16 10:25:00,109.02,109.07,108.87,108.97,22651.0,90.1443,90.1857,90.0203,90.103,22651.0
2015-10-16 10:30:00,108.96,108.97,108.79,108.83,29703.0,90.0947,90.103,89.9542,89.9872,29703.0
2015-10-16 10:35:00,108.84,108.84,108.64,108.69,23077.0,89.9955,89.9955,89.8301,89.8715,23077.0
2015-10-16 10:40:00,108.69,108.71,108.57,108.59,27167.0,89.8715,89.888,89.7723,89.7888,27167.0
2015-10-16 10:45:00,108.6,108.71,108.58,108.61,36475.0,89.7971,89.888,89.7805,89.8053,36475.0
2015-10-16 10:50:00,108.61,108.75,108.56,108.73,15187.0,89.8053,89.9211,89.764,89.9046,15187.0
2015-10-16 10:55:00,108.72,108.8,108.69,108.75,24916.0,89.8963,89.9624,89.8715,89.9211,24916.0
2015-10-16 11:00:00,108.76,108.82,108.72,108.75,23926.0,89.9294,89.979,89.8963,89.9211,23926.0
2015-10-16 11:05:00,108.76,108.78,108.66,108.72,25199.0,89.9294,89.9459,89.8467,89.8963,25199.0
2015-10-16 11:10:00,108.72,108.77,108.7,108.74,10389.0,89.8963,89.9376,89.8798,89.9128,10389.0
2015-10-16 11:15:00,108.74,108.87,108.73,108.84,22535.0,89.9128,90.0203,89.9046,89.9955,22535.0
2015-10-16 11:20:00,108.82,108.93,108.79,108.93,14937.0,89.979,90.0699,89.9542,90.0699,14937.0
2015-10-16 11:25:00,108.93,109.03,108.93,108.99,13815.0,90.0699,90.1526,90.0699,90.1195,13815.0
2015-10-16 11:30:00,109.0,109.03,108.99,108.99,10601.0,90.1278,90.1526,90.1195,90.1195,10601.0
2015-10-16 11:35:00,109.0,109.0,108.88,108.92,14445.0,90.1278,90.1278,90.0286,90.0617,14445.0
2015-10-16 11:40:00,108.92,108.97,108.9,108.92,11441.0,90.0617,90.103,90.0451,90.0617,11441.0
2015-10-16 11:45:00,108.93,109.04,108.93,109.03,13557.0,90.0699,90.1609,90.0699,90.1526,13557.0
2015-10-16 11:50:00,109.02,109.19,109.02,109.15,15539.0,90.1443,90.2849,90.1443,90.2518,15539.0
2015-10-16 11:55:00,109.15,109.18,109.15,109.15,5662.0,90.2518,90.2766,90.2518,90.2518,5662.0
2015-10-16 12:00:00,109.18,109.18,109.07,109.08,9120.0,90.2766,90.2766,90.1857,90.194,9120.0
2015-10-16 12:05:00,109.08,109.09,109.03,109.07,24987.0,90.194,90.2022,90.1526,90.1857,24987.0
2015-10-16 12:10:00,109.06,109.12,108.96,109.0,26863.0,90.1774,90.227,90.0947,90.1278,26863.0
2015-10-16 12:15:00,109.01,109.02,108.95,108.97,20646.0,90.1361,90.1443,90.0865,90.103,20646.0
2015-10-16 12:20:00,108.96,108.96,108.87,108.93,19180.0,90.0947,90.0947,90.0203,90.0699,19180.0
2015-10-16 12:25:00,108.93,108.95,108.82,108.85,12230.0,90.0699,90.0865,89.979,90.0038,12230.0
2015-10-16 12:30:00,108.82,108.82,108.75,108.77,6682.0,89.979,89.979,89.9211,89.9376,6682.0
2015-10-16 12:35:00,108.75,108.77,108.72,108.75,8216.0,89.9211,89.9376,89.8963,89.9211,8216.0
2015-10-16 12:40:00,108.77,108.77,108.69,108.72,9901.0,89.9376,89.9376,89.8715,89.8963,9901.0
2015-10-16 12:45:00,108.72,108.8,108.72,108.77,11198.0,89.8963,89.9624,89.8963,89.9376,11198.0
2015-10-16 12:50:00,108.78,108.79,108.67,108.69,6952.0,89.9459,89.9542,89.8549,89.8715,6952.0
2015-10-16 12:55:00,108.69,108.72,108.61,108.61,6175.0,89.8715,89.8963,89.8053,89.8053,6175.0
2015-10-16 13:00:00,108.62,108.63,108.61,108.62,9595.0,89.8136,89.8219,89.8053,89.8136,9595.0
2015-10-16 13:05:00,108.62,108.62,108.46,108.49,11040.0,89.8136,89.8136,89.6813,89.7061,11040.0
2015-10-16 13:10:00,108.46,108.56,108.45,108.47,14678.0,89.6813,89.764,89.673,89.6896,14678.0
2015-10-16 13:15:00,108.47,108.47,108.36,108.37,13221.0,89.6896,89.6896,89.5986,89.6069,13221.0
2015-10-16 13:20:00,108.37,108.38,108.33,108.37,10974.0,89.6069,89.6152,89.5738,89.6069,10974.0
2015-10-16 13:25:00,108.35,108.44,108.28,108.28,26473.0,89.5904,89.6648,89.5325,89.5325,26473.0
2015-10-16 13:30:00,108.28,108.33,108.26,108.31,14592.0,89.5325,89.5738,89.5159,89.5573,14592.0
2015-10-16 13:35:00,108.31,108.35,108.27,108.3,11032.0,89.5573,89.5904,89.5242,89.549,11032.0
2015-10-16 13:40:00,108.31,108.31,108.21,108.23,21970.0,89.5573,89.5573,89.4746,89.4911,21970.0
2015-10-16 13:45:00,108.21,108.25,108.11,108.16,13139.0,89.4746,89.5077,89.3919,89.4332,13139.0
2015-10-16 13:50:00,108.16,108.26,108.16,108.23,5811.0,89.4332,89.5159,89.4332,89.4911,5811.0
2015-10-16 13:55:00,108.22,108.23,108.13,108.15,17295.0,89.4829,89.4911,89.4084,89.425,17295.0
2015-10-16 14:00:00,108.17,108.25,108.14,108.18,12642.0,89.4415,89.5077,89.4167,89.4498,12642.0
2015-10-16 14:05:00,108.18,108.23,108.14,108.2,15668.0,89.4498,89.4911,89.4167,89.4663,15668.0
2015-10-16 14:10:00,108.2,108.21,108.16,108.17,5732.0,89.4663,89.4746,89.4332,89.4415,5732.0
2015-10-16 14:15:00,108.19,108.35,108.19,108.33,26510.0,89.4581,89.5904,89.4581,89.5738,26510.0
2015-10-16 14:20:00,108.33,108.38,108.3,108.36,17093.0,89.5738,89.6152,89.549,89.5986,17093.0
2015-10-16 14:25:00,108.39,108.44,108.36,108.4,69598.0,89.6234,89.6648,89.5986,89.6317,69598.0
2015-10-16 14:30:00,108.41,108.43,108.32,108.43,34959.0,89.64,89.6565,89.5655,89.6565,34959.0
2015-10-16 14:35:00,108.44,108.54,108.42,108.54,11348.0,89.6648,89.7475,89.6482,89.7475,11348.0
2015-10-16 14:40:00,108.51,108.61,108.49,108.59,16707.0,89.7226,89.8053,89.7061,89.7888,16707.0
2015-10-16 14:45:00,108.59,108.63,108.55,108.58,14871.0,89.7888,89.8219,89.7557,89.7805,14871.0
2015-10-16 14:50:00,108.58,108.63,108.5,108.51,14907.0,89.7805,89.8219,89.7144,89.7226,14907.0
2015-10-16 14:55:00,108.52,108.55,108.5,108.54,13405.0,89.7309,89.7557,89.7144,89.7475,13405.0
2015-10-16 15:00:00,108.56,108.6,108.51,108.54,13047.0,89.764,89.7971,89.7226,89.7475,13047.0
2015-10-16 15:05:00,108.54,108.57,108.42,108.43,9210.0,89.7475,89.7723,89.6482,89.6565,9210.0
2015-10-16 15:10:00,108.44,108.47,108.42,108.45,11438.0,89.6648,89.6896,89.6482,89.673,11438.0
2015-10-16 15:15:00,108.45,108.59,108.45,108.57,13530.0,89.673,89.7888,89.673,89.7723,13530.0
2015-10-16 15:20:00,108.59,108.64,108.55,108.64,10322.0,89.7888,89.8301,89.7557,89.8301,10322.0
2015-10-16 15:25:00,108.62,108.69,108.62,108.65,13093.0,89.8136,89.8715,89.8136,89.8384,13093.0
2015-10-16 15:30:00,108.64,108.78,108.6,108.77,23038.0,89.8301,89.9459,89.7971,89.9376,23038.0
2015-10-16 15:35:00,108.78,108.89,108.77,108.87,20126.0,89.9459,90.0369,89.9376,90.0203,20126.0
2015-10-16 15:40:00,108.86,108.87,108.82,108.86,32388.0,90.0121,90.0203,89.979,90.0121,32388.0
2015-10-16 15:45:00,108.85,108.85,108.78,108.84,69886.0,90.0038,90.0038,89.9459,89.9955,69886.0
2015-10-16 15:50:00,108.84,108.91,108.79,108.91,71271.0,89.9955,90.0534,89.9542,90.0534,71271.0
2015-10-16 15:55:00,108.91,109.02,108.89,108.95,158658.0,90.0534,90.1443,90.0369,90.0865,158658.0
2015-10-19 09:30:00,108.71,108.93,108.07,108.92,28848.0,89.888,90.0699,89.3588,90.0617,28848.0
2015-10-19 09:35:00,108.92,109.06,108.87,109.01,18134.0,90.0617,90.1774,90.0203,90.1361,18134.0
2015-10-19 09:40:00,109.0,109.1,108.98,109.09,30667.0,90.1278,90.2105,90.1113,90.2022,30667.0
2015-10-19 09:45:00,109.07,109.07,108.94,109.03,58426.0,90.1857,90.1857,90.0782,90.1526,58426.0
2015-10-19 09:50:00,109.0,109.06,108.99,109.01,17837.0,90.1278,90.1774,90.1195,90.1361,17837.0
2015-10-19 09:55:00,109.01,109.1,109.0,109.05,16861.0,90.1361,90.2105,90.1278,90.1692,16861.0
2015-10-19 10:00:00,109.04,109.07,108.95,109.0,22288.0,90.1609,90.1857,90.0865,90.1278,22288.0
2015-10-19 10:05:00,109.01,109.07,108.99,109.01,18309.0,90.1361,90.1857,90.1195,90.1361,18309.0
2015-10-19 10:10:00,109.0,109.07,108.98,108.98,13879.0,90.1278,90.1857,90.1113,90.1113,13879.0
2015-10-19 10:15:00,108.99,109.04,108.88,109.04,30596.0,90.1195,90.1609,90.0286,90.1609,30596.0
2015-10-19 10:20:00,109.03,109.05,108.9,108.9,15299.0,90.1526,90.1692,90.0451,90.0451,15299.0
2015-10-19 10:25:00,108.89,108.91,108.79,108.79,26690.0,90.0369,90.0534,89.9542,89.9542,26690.0
2015-10-19 10:30:00,108.78,108.79,108.72,108.72,19555.0,89.9459,89.9542,89.8963,89.8963,19555.0
2015-10-19 10:35:00,108.74,108.74,108.59,108.59,15124.0,89.9128,89.9128,89.7888,89.7888,15124.0
2015-10-19 10:40:00,108.61,108.89,108.6,108.89,23358.0,89.8053,90.0369,89.7971,90.0369,23358.0
2015-10-19 10:45:00,108.88,108.97,108.85,108.85,12951.0,90.0286,90.103,90.0038,90.0038,12951.0
2015-10-19 10:50:00,108.84,108.91,108.8,108.83,20774.0,89.9955,90.0534,89.9624,89.9872,20774.0
2015-10-19 10:55:00,108.83,109.07,108.82,109.07,33189.0,89.9872,90.1857,89.979,90.1857,33189.0
2015-10-19 11:00:00,109.04,109.06,108.91,108.98,18644.0,90.1609,90.1774,90.0534,90.1113,18644.0
2015-10-19 11:05:00,108.98,109.22,108.98,109.21,34054.0,90.1113,90.3097,90.1113,90.3015,34054.0
2015-10-19 11:10:00,109.21,109.36,109.19,109.36,26045.0,90.3015,90.4255,90.2849,90.4255,26045.0
2015-10-19 11:15:00,109.36,109.47,109.31,109.37,26578.0,90.4255,90.5164,90.3841,90.4337,26578.0
2015-10-19 11:20:00,109.37,109.37,109.31,109.33,18827.0,90.4337,90.4337,90.3841,90.4007,18827.0
2015-10-19 11:25:00,109.35,109.39,109.18,109.18,27619.0,90.4172,90.4503,90.2766,90.2766,27619.0
2015-10-19 11:30:00,109.18,109.24,109.16,109.16,17330.0,90.2766,90.3263,90.2601,90.2601,17330.0
2015-10-19 11:35:00,109.19,109.31,109.16,109.21,21104.0,90.2849,90.3841,90.2601,90.3015,21104.0
2015-10-19 11:40:00,109.2,109.2,109.06,109.08,11465.0,90.2932,90.2932,90.1774,90.194,11465.0
2015-10-19 11:45:00,109.08,109.09,109.0,109.03,9510.0,90.194,90.2022,90.1278,90.1526,9510.0
2015-10-19 11:50:00,109.03,109.08,109.01,109.01,9754.0,90.1526,90.194,90.1361,90.1361,9754.0
2015-10-19 11:55:00,109.03,109.12,108.97,109.02,19959.0,90.1526,90.227,90.103,90.1443,19959.0
2015-10-19 12:00:00,109.02,109.09,108.99,109.03,38614.0,90.1443,90.2022,90.1195,90.1526,38614.0
2015-10-19 12:05:00,109.02,109.06,109.0,109.02,13918.0,90.1443,90.1774,90.1278,90.1443,13918.0
2015-10-19 12:10:00,109.03,109.09,108.99,109.06,17353.0,90.1526,90.2022,90.1195,90.1774,17353.0
2015-10-19 12:15:00,109.07,109.29,109.07,109.24,30034.0,90.1857,90.3676,90.1857,90.3263,30034.0
2015-10-19 12:20:00,109.23,109.25,109.17,109.24,12384.0,90.318,90.3345,90.2684,90.3263,12384.0
2015-10-19 12:25:00,109.24,109.24,109.15,109.16,10590.0,90.3263,90.3263,90.2518,90.2601,10590.0
2015-10-19 12:30:00,109.15,109.15,109.03,109.03,11479.0,90.2518,90.2518,90.1526,90.1526,11479.0
2015-10-19 12:35:00,109.04,109.11,109.01,109.09,20624.0,90.1609,90.2188,90.1361,90.2022,20624.0
2015-10-19 12:40:00,109.1,109.12,109.04,109.04,9692.0,90.2105,90.227,90.1609,90.1609,9692.0
2015-10-19 12:45:00,109.03,109.11,109.02,109.06,19854.0,90.1526,90.2188,90.1443,90.1774,19854.0
2015-10-19 12:50:00,109.05,109.18,109.04,109.13,19038.0,90.1692,90.2766,90.1609,90.2353,19038.0
2015-10-19 12:55:00,109.12,109.12,109.06,109.12,18101.0,90.227,90.227,90.1774,90.227,18101.0
2015-10-19 13:00:00,109.11,109.13,109.07,109.07,19473.0,90.2188,90.2353,90.1857,90.1857,19473.0
2015-10-19 13:05:00,109.09,109.1,109.06,109.09,8924.0,90.2022,90.2105,90.1774,90.2022,8924.0
2015-10-19 13:10:00,109.09,109.13,109.08,109.13,16808.0,90.2022,90.2353,90.194,90.2353,16808.0
2015-10-19 13:15:00,109.11,109.19,109.09,109.11,19166.0,90.2188,90.2849,90.2022,90.2188,19166.0
2015-10-19 13:20:00,109.12,109.22,109.12,109.2,26977.0,90.227,90.3097,90.227,90.2932,26977.0
2015-10-19 13:25:00,109.21,109.26,109.13,109.25,18196.0,90.3015,90.3428,90.2353,90.3345,18196.0
2015-10-19 13:30:00,109.24,109.25,109.11,109.13,16251.0,90.3263,90.3345,90.2188,90.2353,16251.0
2015-10-19 13:35:00,109.12,109.26,109.1,109.24,17932.0,90.227,90.3428,90.2105,90.3263,17932.0
2015-10-19 13:40:00,109.25,109.25,109.16,109.17,11575.0,90.3345,90.3345,90.2601,90.2684,11575.0
2015-10-19 13:45:00,109.15,109.22,109.13,109.13,13058.0,90.2518,90.3097,90.2353,90.2353,13058.0
2015-10-19 13:50:00,109.14,109.2,109.14,109.15,14070.0,90.2436,90.2932,90.2436,90.2518,14070.0
2015-10-19 13:55:00,109.14,109.18,109.1,109.17,16256.0,90.2436,90.2766,90.2105,90.2684,16256.0
2015-10-19 14:00:00,109.18,109.3,109.15,109.28,27697.0,90.2766,90.3759,90.2518,90.3593,27697.0
2015-10-19 14:05:00,109.29,109.34,109.28,109.33,25892.0,90.3676,90.4089,90.3593,90.4007,25892.0
2015-10-19 14:10:00,109.32,109.33,109.28,109.31,17548.0,90.3924,90.4007,90.3593,90.3841,17548.0
2015-10-19 14:15:00,109.32,109.4,109.21,109.34,100984.0,90.3924,90.4586,90.3015,90.4089,100984.0
2015-10-19 14:20:00,109.33,109.36,109.22,109.22,13992.0,90.4007,90.4255,90.3097,90.3097,13992.0
2015-10-19 14:25:00,109.22,109.25,109.12,109.12,17780.0,90.3097,90.3345,90.227,90.227,17780.0
2015-10-19 14:30:00,109.13,109.15,109.06,109.07,22788.0,90.2353,90.2518,90.1774,90.1857,22788.0
2015-10-19 14:35:00,109.07,109.22,109.06,109.18,12177.0,90.1857,90.3097,90.1774,90.2766,12177.0
2015-10-19 14:40:00,109.21,109.22,109.09,109.1,11628.0,90.3015,90.3097,90.2022,90.2105,11628.0
2015-10-19 14:45:00,109.11,109.11,109.06,109.1,16443.0,90.2188,90.2188,90.1774,90.2105,16443.0
2015-10-19 14:50:00,109.09,109.13,109.09,109.12,19867.0,90.2022,90.2353,90.2022,90.227,19867.0
2015-10-19 14:55:00,109.11,109.15,109.09,109.12,17280.0,90.2188,90.2518,90.2022,90.227,17280.0
2015-10-19 15:00:00,109.11,109.18,109.09,109.17,22526.0,90.2188,90.2766,90.2022,90.2684,22526.0
2015-10-19 15:05:00,109.18,109.19,109.14,109.16,12589.0,90.2766,90.2849,90.2436,90.2601,12589.0
2015-10-19 15:10:00,109.16,109.23,109.15,109.22,24686.0,90.2601,90.318,90.2518,90.3097,24686.0
2015-10-19 15:15:00,109.22,109.23,109.19,109.22,19977.0,90.3097,90.318,90.2849,90.3097,19977.0
2015-10-19 15:20:00,109.22,109.3,109.2,109.29,24273.0,90.3097,90.3759,90.2932,90.3676,24273.0
2015-10-19 15:25:00,109.29,109.4,109.27,109.28,25195.0,90.3676,90.4586,90.3511,90.3593,25195.0
2015-10-19 15:30:00,109.28,109.29,109.21,109.23,21306.0,90.3593,90.3676,90.3015,90.318,21306.0
2015-10-19 15:35:00,109.22,109.26,109.18,109.18,24129.0,90.3097,90.3428,90.2766,90.2766,24129.0
2015-10-19 15:40:00,109.18,109.31,109.16,109.29,38768.0,90.2766,90.3841,90.2601,90.3676,38768.0
2015-10-19 15:45:00,109.29,109.35,109.26,109.29,51882.0,90.3676,90.4172,90.3428,90.3676,51882.0
2015-10-19 15:50:00,109.29,109.36,109.25,109.33,73425.0,90.3676,90.4255,90.3345,90.4007,73425.0
2015-10-19 15:55:00,109.31,109.53,109.28,109.51,114906.0,90.3841,90.566,90.3593,90.5495,114906.0
2015-10-20 09:30:00,109.72,110.43,109.55,109.91,42787.0,90.7232,91.3102,90.5826,90.8803,42787.0
2015-10-20 09:35:00,109.91,110.2,109.85,109.98,33015.0,90.8803,91.12,90.8306,90.9381,33015.0
2015-10-20 09:40:00,110.0,110.46,109.96,110.3,66979.0,90.9547,91.335,90.9216,91.2027,66979.0
2015-10-20 09:45:00,110.27,110.38,109.95,110.3,28781.0,91.1779,91.2689,90.9133,91.2027,28781.0
2015-10-20 09:50:00,110.3,110.55,110.15,110.53,47330.0,91.2027,91.4094,91.0787,91.3929,47330.0
2015-10-20 09:55:00,110.55,110.55,110.22,110.27,21341.0,91.4094,91.4094,91.1366,91.1779,21341.0
2015-10-20 10:00:00,110.28,110.3,110.09,110.14,22946.0,91.1862,91.2027,91.0291,91.0704,22946.0
2015-10-20 10:05:00,110.15,110.16,110.03,110.07,26801.0,91.0787,91.087,90.9795,91.0126,26801.0
2015-10-20 10:10:00,110.07,110.1,109.95,109.96,20585.0,91.0126,91.0374,90.9133,90.9216,20585.0
2015-10-20 10:15:00,109.96,110.24,109.93,110.22,16867.0,90.9216,91.1531,90.8968,91.1366,16867.0
2015-10-20 10:20:00,110.24,110.37,110.23,110.28,19242.0,91.1531,91.2606,91.1448,91.1862,19242.0
2015-10-20 10:25:00,110.3,110.3,110.15,110.16,12403.0,91.2027,91.2027,91.0787,91.087,12403.0
2015-10-20 10:30:00,110.2,110.22,110.1,110.2,17416.0,91.12,91.1366,91.0374,91.12,17416.0
2015-10-20 10:35:00,110.2,110.48,110.19,110.42,42292.0,91.12,91.3516,91.1118,91.302,42292.0
2015-10-20 10:40:00,110.42,110.55,110.41,110.54,13193.0,91.302,91.4094,91.2937,91.4012,13193.0
2015-10-20 10:45:00,110.55,110.58,110.52,110.52,11704.0,91.4094,91.4343,91.3846,91.3846,11704.0
2015-10-20 10:50:00,110.53,110.74,110.53,110.73,24478.0,91.3929,91.5665,91.3929,91.5583,24478.0
2015-10-20 10:55:00,110.72,110.81,110.66,110.78,33802.0,91.55,91.6244,91.5004,91.5996,33802.0
2015-10-20 11:00:00,110.78,110.78,110.67,110.68,19020.0,91.5996,91.5996,91.5087,91.5169,19020.0
2015-10-20 11:05:00,110.7,110.88,110.69,110.88,18722.0,91.5335,91.6823,91.5252,91.6823,18722.0
2015-10-20 11:10:00,110.87,110.94,110.79,110.88,33423.0,91.674,91.7319,91.6079,91.6823,33423.0
2015-10-20 11:15:00,110.87,110.88,110.77,110.81,26043.0,91.674,91.6823,91.5914,91.6244,26043.0
2015-10-20 11:20:00,110.82,110.99,110.8,110.84,35230.0,91.6327,91.7733,91.6162,91.6492,35230.0
2015-10-20 11:25:00,110.84,111.01,110.84,111.0,27543.0,91.6492,91.7898,91.6492,91.7815,27543.0
2015-10-20 11:30:00,111.0,111.06,110.8,110.81,35667.0,91.7815,91.8311,91.6162,91.6244,35667.0
2015-10-20 11:35:00,110.81,110.82,110.63,110.82,33495.0,91.6244,91.6327,91.4756,91.6327,33495.0
2015-10-20 11:40:00,110.8,110.85,110.61,110.69,29100.0,91.6162,91.6575,91.4591,91.5252,29100.0
2015-10-20 11:45:00,110.69,110.87,110.67,110.87,33198.0,91.5252,91.674,91.5087,91.674,33198.0
2015-10-20 11:50:00,110.86,110.9,110.78,110.84,22435.0,91.6658,91.6988,91.5996,91.6492,22435.0
2015-10-20 11:55:00,110.81,110.82,110.76,110.81,20732.0,91.6244,91.6327,91.5831,91.6244,20732.0
2015-10-20 12:00:00,110.8,111.01,110.8,110.97,15721.0,91.6162,91.7898,91.6162,91.7567,15721.0
2015-10-20 12:05:00,110.98,110.98,110.87,110.91,12716.0,91.765,91.765,91.674,91.7071,12716.0
2015-10-20 12:10:00,110.92,111.14,110.91,111.14,34548.0,91.7154,91.8973,91.7071,91.8973,34548.0
2015-10-20 12:15:00,111.14,111.17,111.12,111.16,24009.0,91.8973,91.9221,91.8808,91.9138,24009.0
2015-10-20 12:20:00,111.18,111.4,111.18,111.36,49063.0,91.9304,92.1123,91.9304,92.0792,49063.0
2015-10-20 12:25:00,111.36,111.44,111.31,111.4,18876.0,92.0792,92.1454,92.0379,92.1123,18876.0
2015-10-20 12:30:00,111.39,111.4,111.2,111.2,21561.0,92.104,92.1123,91.9469,91.9469,21561.0
2015-10-20 12:35:00,111.21,111.28,111.07,111.12,20624.0,91.9552,92.0131,91.8394,91.8808,20624.0
2015-10-20 12:40:00,111.15,111.15,111.05,111.06,71628.0,91.9056,91.9056,91.8229,91.8311,71628.0
2015-10-20 12:45:00,111.04,111.06,110.96,110.96,11605.0,91.8146,91.8311,91.7485,91.7485,11605.0
2015-10-20 12:50:00,110.96,111.03,110.96,110.98,14570.0,91.7485,91.8063,91.7485,91.765,14570.0
2015-10-20 12:55:00,110.99,110.99,110.91,110.93,17102.0,91.7733,91.7733,91.7071,91.7237,17102.0
2015-10-20 13:00:00,110.95,111.05,110.95,110.99,18026.0,91.7402,91.8229,91.7402,91.7733,18026.0
2015-10-20 13:05:00,110.99,111.03,110.93,111.0,14438.0,91.7733,91.8063,91.7237,91.7815,14438.0
2015-10-20 13:10:00,111.01,111.06,110.99,111.02,6247.0,91.7898,91.8311,91.7733,91.7981,6247.0
2015-10-20 13:15:00,111.02,111.06,110.97,111.0,16475.0,91.7981,91.8311,91.7567,91.7815,16475.0
2015-10-20 13:20:00,111.01,111.02,110.91,110.91,12784.0,91.7898,91.7981,91.7071,91.7071,12784.0
2015-10-20 13:25:00,110.91,111.11,110.91,111.09,36113.0,91.7071,91.8725,91.7071,91.8559,36113.0
2015-10-20 13:30:00,111.07,111.07,110.87,110.88,16359.0,91.8394,91.8394,91.674,91.6823,16359.0
2015-10-20 13:35:00,110.86,110.97,110.69,110.92,56952.0,91.6658,91.7567,91.5252,91.7154,56952.0
2015-10-20 13:40:00,110.91,110.93,110.9,110.93,42143.0,91.7071,91.7237,91.6988,91.7237,42143.0
2015-10-20 13:45:00,110.93,110.98,110.9,110.95,24853.0,91.7237,91.765,91.6988,91.7402,24853.0
2015-10-20 13:50:00,110.95,111.07,110.95,111.04,20007.0,91.7402,91.8394,91.7402,91.8146,20007.0
2015-10-20 13:55:00,111.03,111.07,110.99,111.05,24204.0,91.8063,91.8394,91.7733,91.8229,24204.0
2015-10-20 14:00:00,111.05,111.05,111.0,111.01,16599.0,91.8229,91.8229,91.7815,91.7898,16599.0
2015-10-20 14:05:00,111.01,111.07,110.99,111.02,116023.0,91.7898,91.8394,91.7733,91.7981,116023.0
2015-10-20 14:10:00,111.02,111.04,110.95,110.98,30678.0,91.7981,91.8146,91.7402,91.765,30678.0
2015-10-20 14:15:00,110.98,111.07,110.97,111.07,26680.0,91.765,91.8394,91.7567,91.8394,26680.0
2015-10-20 14:20:00,111.06,111.1,111.0,111.0,20009.0,91.8311,91.8642,91.7815,91.7815,20009.0
2015-10-20 14:25:00,111.01,111.09,111.0,111.02,33736.0,91.7898,91.8559,91.7815,91.7981,33736.0
2015-10-20 14:30:00,111.02,111.05,111.0,111.0,40569.0,91.7981,91.8229,91.7815,91.7815,40569.0
2015-10-20 14:35:00,111.01,111.02,111.0,111.0,50023.0,91.7898,91.7981,91.7815,91.7815,50023.0
2015-10-20 14:40:00,111.01,111.03,111.0,111.01,27025.0,91.7898,91.8063,91.7815,91.7898,27025.0
2015-10-20 14:45:00,111.02,111.04,111.0,111.03,16681.0,91.7981,91.8146,91.7815,91.8063,16681.0
2015-10-20 14:50:00,111.03,111.04,111.0,111.02,29164.0,91.8063,91.8146,91.7815,91.7981,29164.0
2015-10-20 14:55:00,111.02,111.06,111.0,111.05,32866.0,91.7981,91.8311,91.7815,91.8229,32866.0
2015-10-20 15:00:00,111.06,111.2,111.06,111.2,58844.0,91.8311,91.9469,91.8311,91.9469,58844.0
2015-10-20 15:05:00,111.19,111.2,111.03,111.05,56241.0,91.9386,91.9469,91.8063,91.8229,56241.0
2015-10-20 15:10:00,111.05,111.1,110.97,110.99,48341.0,91.8229,91.8642,91.7567,91.7733,48341.0
2015-10-20 15:15:00,110.98,111.03,110.93,110.96,38867.0,91.765,91.8063,91.7237,91.7485,38867.0
2015-10-20 15:20:00,110.97,111.1,110.96,111.08,38686.0,91.7567,91.8642,91.7485,91.8477,38686.0
2015-10-20 15:25:00,111.09,111.17,111.0,111.01,39637.0,91.8559,91.9221,91.7815,91.7898,39637.0
2015-10-20 15:30:00,111.02,111.08,110.99,111.06,69540.0,91.7981,91.8477,91.7733,91.8311,69540.0
2015-10-20 15:35:00,111.05,111.08,111.04,111.07,72081.0,91.8229,91.8477,91.8146,91.8394,72081.0
2015-10-20 15:40:00,111.07,111.1,111.03,111.07,52417.0,91.8394,91.8642,91.8063,91.8394,52417.0
2015-10-20 15:45:00,111.07,111.07,110.94,110.97,104089.0,91.8394,91.8394,91.7319,91.7567,104089.0
2015-10-20 15:50:00,110.97,111.0,110.88,110.99,87330.0,91.7567,91.7815,91.6823,91.7733,87330.0
2015-10-20 15:55:00,111.0,111.16,110.98,111.1,127992.0,91.7815,91.9138,91.765,91.8642,127992.0
2015-10-21 09:30:00,112.49,112.71,111.52,112.35,101819.0,93.0136,93.1955,92.2115,92.8978,101819.0
2015-10-21 09:35:00,112.29,112.32,110.77,111.24,112892.0,92.8482,92.873,91.5914,91.98,112892.0
2015-10-21 09:40:00,111.23,112.52,111.2,112.41,91854.0,91.9717,93.0384,91.9469,92.9474,91854.0
2015-10-21 09:45:00,112.37,112.66,111.93,111.94,51336.0,92.9143,93.1541,92.5505,92.5588,51336.0
2015-10-21 09:50:00,111.97,112.19,111.65,111.74,64947.0,92.5836,92.7655,92.319,92.3934,64947.0
2015-10-21 09:55:00,111.71,112.25,111.5,112.21,38629.0,92.3686,92.8151,92.195,92.782,38629.0
2015-10-21 10:00:00,112.21,112.5,111.84,112.49,31989.0,92.782,93.0218,92.4761,93.0136,31989.0
2015-10-21 10:05:00,112.48,112.53,112.31,112.45,45214.0,93.0053,93.0466,92.8647,92.9805,45214.0
2015-10-21 10:10:00,112.46,112.87,112.45,112.87,54094.0,92.9887,93.3278,92.9805,93.3278,54094.0
2015-10-21 10:15:00,112.88,113.35,112.85,113.35,120623.0,93.336,93.7247,93.3112,93.7247,120623.0
2015-10-21 10:20:00,113.34,113.72,113.29,113.69,112599.0,93.7164,94.0306,93.675,94.0058,112599.0
2015-10-21 10:25:00,113.7,113.73,113.5,113.62,56205.0,94.0141,94.0389,93.8487,93.9479,56205.0
2015-10-21 10:30:00,113.62,113.63,113.25,113.25,50550.0,93.9479,93.9562,93.642,93.642,50550.0
2015-10-21 10:35:00,113.25,113.37,113.24,113.27,44248.0,93.642,93.7412,93.6337,93.6585,44248.0
2015-10-21 10:40:00,113.3,113.34,113.25,113.31,46739.0,93.6833,93.7164,93.642,93.6916,46739.0
2015-10-21 10:45:00,113.34,113.34,113.19,113.27,39671.0,93.7164,93.7164,93.5924,93.6585,39671.0
2015-10-21 10:50:00,113.26,113.28,112.62,112.7,50513.0,93.6502,93.6668,93.121,93.1872,50513.0
2015-10-21 10:55:00,112.7,112.88,112.69,112.82,20005.0,93.1872,93.336,93.1789,93.2864,20005.0
2015-10-21 11:00:00,112.8,113.08,112.8,113.07,16814.0,93.2699,93.5014,93.2699,93.4931,16814.0
2015-10-21 11:05:00,113.07,113.12,113.01,113.02,31603.0,93.4931,93.5345,93.4435,93.4518,31603.0
2015-10-21 11:10:00,113.05,113.06,112.64,112.64,42668.0,93.4766,93.4849,93.1376,93.1376,42668.0
2015-10-21 11:15:00,112.64,112.88,112.62,112.76,33954.0,93.1376,93.336,93.121,93.2368,33954.0
2015-10-21 11:20:00,112.75,112.95,112.7,112.88,24343.0,93.2285,93.3939,93.1872,93.336,24343.0
2015-10-21 11:25:00,112.86,112.92,112.79,112.8,9535.0,93.3195,93.3691,93.2616,93.2699,9535.0
2015-10-21 11:30:00,112.8,113.12,112.71,113.11,33605.0,93.2699,93.5345,93.1955,93.5262,33605.0
2015-10-21 11:35:00,113.11,113.39,113.09,113.37,23348.0,93.5262,93.7577,93.5097,93.7412,23348.0
2015-10-21 11:40:00,113.37,113.4,113.25,113.26,26641.0,93.7412,93.766,93.642,93.6502,26641.0
2015-10-21 11:45:00,113.26,113.37,113.26,113.35,18477.0,93.6502,93.7412,93.6502,93.7247,18477.0
2015-10-21 11:50:00,113.37,113.38,113.29,113.32,17221.0,93.7412,93.7495,93.675,93.6998,17221.0
2015-10-21 11:55:00,113.32,113.4,113.3,113.33,16327.0,93.6998,93.766,93.6833,93.7081,16327.0
2015-10-21 12:00:00,113.33,113.39,113.27,113.33,17291.0,93.7081,93.7577,93.6585,93.7081,17291.0
2015-10-21 12:05:00,113.33,113.35,113.26,113.33,16288.0,93.7081,93.7247,93.6502,93.7081,16288.0
2015-10-21 12:10:00,113.32,113.34,113.21,113.23,13872.0,93.6998,93.7164,93.6089,93.6254,13872.0
2015-10-21 12:15:00,113.21,113.22,113.15,113.15,12396.0,93.6089,93.6172,93.5593,93.5593,12396.0
2015-10-21 12:20:00,113.15,113.17,112.99,113.06,13791.0,93.5593,93.5758,93.427,93.4849,13791.0
2015-10-21 12:25:00,113.06,113.06,112.91,113.02,35890.0,93.4849,93.4849,93.3608,93.4518,35890.0
2015-10-21 12:30:00,113.04,113.06,112.99,113.03,18549.0,93.4683,93.4849,93.427,93.4601,18549.0
2015-10-21 12:35:00,113.02,113.03,112.87,112.88,21244.0,93.4518,93.4601,93.3278,93.336,21244.0
2015-10-21 12:40:00,112.88,113.06,112.87,112.89,87706.0,93.336,93.4849,93.3278,93.3443,87706.0
2015-10-21 12:45:00,112.89,113.02,112.88,112.99,26084.0,93.3443,93.4518,93.336,93.427,26084.0
2015-10-21 12:50:00,112.98,113.06,112.97,113.02,20104.0,93.4187,93.4849,93.4104,93.4518,20104.0
2015-10-21 12:55:00,113.01,113.11,112.99,113.09,22063.0,93.4435,93.5262,93.427,93.5097,22063.0
2015-10-21 13:00:00,113.07,113.1,113.04,113.07,28186.0,93.4931,93.5179,93.4683,93.4931,28186.0
2015-10-21 13:05:00,113.07,113.29,113.03,113.23,146155.0,93.4931,93.675,93.4601,93.6254,146155.0
2015-10-21 13:10:00,113.22,113.36,113.21,113.35,22603.0,93.6172,93.7329,93.6089,93.7247,22603.0
2015-10-21 13:15:00,113.36,113.4,113.05,113.05,24680.0,93.7329,93.766,93.4766,93.4766,24680.0
2015-10-21 13:20:00,113.04,113.14,112.91,112.93,22237.0,93.4683,93.551,93.3608,93.3774,22237.0
2015-10-21 13:25:00,112.92,112.92,112.68,112.69,30625.0,93.3691,93.3691,93.1707,93.1789,30625.0
2015-10-21 13:30:00,112.69,112.85,112.68,112.82,40553.0,93.1789,93.3112,93.1707,93.2864,40553.0
2015-10-21 13:35:00,112.82,112.98,112.79,112.96,27717.0,93.2864,93.4187,93.2616,93.4022,27717.0
2015-10-21 13:40:00,112.94,113.09,112.93,112.99,18164.0,93.3856,93.5097,93.3774,93.427,18164.0
2015-10-21 13:45:00,113.0,113.06,112.93,112.97,13515.0,93.4353,93.4849,93.3774,93.4104,13515.0
2015-10-21 13:50:00,112.96,113.03,112.89,113.0,23356.0,93.4022,93.4601,93.3443,93.4353,23356.0
2015-10-21 13:55:00,113.01,113.09,112.92,113.03,26652.0,93.4435,93.5097,93.3691,93.4601,26652.0
2015-10-21 14:00:00,113.02,113.09,113.0,113.09,21371.0,93.4518,93.5097,93.4353,93.5097,21371.0
2015-10-21 14:05:00,113.09,113.15,112.98,113.1,28701.0,93.5097,93.5593,93.4187,93.5179,28701.0
2015-10-21 14:10:00,113.08,113.13,113.04,113.12,25318.0,93.5014,93.5427,93.4683,93.5345,25318.0
2015-10-21 14:15:00,113.14,113.35,113.12,113.33,26542.0,93.551,93.7247,93.5345,93.7081,26542.0
2015-10-21 14:20:00,113.33,113.33,113.15,113.19,19797.0,93.7081,93.7081,93.5593,93.5924,19797.0
2015-10-21 14:25:00,113.19,113.36,113.18,113.35,46633.0,93.5924,93.7329,93.5841,93.7247,46633.0
2015-10-21 14:30:00,113.32,113.51,113.29,113.51,33869.0,93.6998,93.857,93.675,93.857,33869.0
2015-10-21 14:35:00,113.48,113.8,113.39,113.75,41666.0,93.8321,94.0967,93.7577,94.0554,41666.0
2015-10-21 14:40:00,113.71,113.8,113.65,113.68,24363.0,94.0223,94.0967,93.9727,93.9975,24363.0
2015-10-21 14:45:00,113.67,113.93,113.67,113.89,32840.0,93.9893,94.2042,93.9893,94.1712,32840.0
2015-10-21 14:50:00,113.9,114.09,113.89,114.01,52368.0,94.1794,94.3365,94.1712,94.2704,52368.0
2015-10-21 14:55:00,114.0,114.56,113.99,114.5,82876.0,94.2621,94.7252,94.2538,94.6755,82876.0
2015-10-21 15:00:00,114.51,114.56,114.42,114.47,95244.0,94.6838,94.7252,94.6094,94.6507,95244.0
2015-10-21 15:05:00,114.47,114.49,114.25,114.4,37663.0,94.6507,94.6673,94.4688,94.5929,37663.0
2015-10-21 15:10:00,114.39,114.39,114.04,114.11,40278.0,94.5846,94.5846,94.2952,94.3531,40278.0
2015-10-21 15:15:00,114.12,114.13,113.69,113.75,52623.0,94.3613,94.3696,94.0058,94.0554,52623.0
2015-10-21 15:20:00,113.73,113.8,113.68,113.7,42848.0,94.0389,94.0967,93.9975,94.0141,42848.0
2015-10-21 15:25:00,113.71,113.75,113.53,113.73,38227.0,94.0223,94.0554,93.8735,94.0389,38227.0
2015-10-21 15:30:00,113.73,113.89,113.7,113.89,68088.0,94.0389,94.1712,94.0141,94.1712,68088.0
2015-10-21 15:35:00,113.88,113.9,113.67,113.67,86495.0,94.1629,94.1794,93.9893,93.9893,86495.0
2015-10-21 15:40:00,113.67,113.67,113.45,113.5,89540.0,93.9893,93.9893,93.8073,93.8487,89540.0
2015-10-21 15:45:00,113.51,113.64,113.5,113.61,123835.0,93.857,93.9644,93.8487,93.9396,123835.0
2015-10-21 15:50:00,113.6,113.6,113.41,113.56,104009.0,93.9314,93.9314,93.7743,93.8983,104009.0
2015-10-21 15:55:00,113.56,113.59,113.43,113.54,164946.0,93.8983,93.9231,93.7908,93.8818,164946.0
2015-10-22 09:30:00,113.99,114.63,113.69,114.45,59842.0,94.2538,94.783,94.0058,94.6342,59842.0
2015-10-22 09:35:00,114.48,114.7,114.29,114.47,37566.0,94.659,94.8409,94.5019,94.6507,37566.0
2015-10-22 09:40:00,114.51,114.75,114.25,114.65,35470.0,94.6838,94.8823,94.4688,94.7996,35470.0
2015-10-22 09:45:00,114.56,114.7,114.21,114.56,31009.0,94.7252,94.8409,94.4358,94.7252,31009.0
2015-10-22 09:50:00,114.56,114.68,114.26,114.57,23426.0,94.7252,94.8244,94.4771,94.7334,23426.0
2015-10-22 09:55:00,114.61,114.97,114.48,114.87,26981.0,94.7665,95.0642,94.659,94.9815,26981.0
2015-10-22 10:00:00,114.96,114.97,114.65,114.7,28690.0,95.0559,95.0642,94.7996,94.8409,28690.0
2015-10-22 10:05:00,114.68,114.97,114.68,114.95,18216.0,94.8244,95.0642,94.8244,95.0476,18216.0
2015-10-22 10:10:00,114.96,114.99,114.79,114.79,21757.0,95.0559,95.0807,94.9153,94.9153,21757.0
2015-10-22 10:15:00,114.79,115.07,114.71,114.84,49484.0,94.9153,95.1469,94.8492,94.9567,49484.0
2015-10-22 10:20:00,114.83,114.84,114.43,114.43,38463.0,94.9484,94.9567,94.6177,94.6177,38463.0
2015-10-22 10:25:00,114.43,114.57,114.34,114.4,73397.0,94.6177,94.7334,94.5432,94.5929,73397.0
2015-10-22 10:30:00,114.4,114.52,114.2,114.41,52498.0,94.5929,94.6921,94.4275,94.6011,52498.0
2015-10-22 10:35:00,114.42,114.52,114.37,114.4,16097.0,94.6094,94.6921,94.5681,94.5929,16097.0
2015-10-22 10:40:00,114.4,114.47,114.3,114.33,38691.0,94.5929,94.6507,94.5102,94.535,38691.0
2015-10-22 10:45:00,114.37,114.51,114.3,114.3,30445.0,94.5681,94.6838,94.5102,94.5102,30445.0
2015-10-22 10:50:00,114.31,114.4,114.24,114.32,22285.0,94.5184,94.5929,94.4606,94.5267,22285.0
2015-10-22 10:55:00,114.33,114.38,114.15,114.38,18790.0,94.535,94.5763,94.3861,94.5763,18790.0
2015-10-22 11:00:00,114.35,114.49,114.32,114.49,18570.0,94.5515,94.6673,94.5267,94.6673,18570.0
2015-10-22 11:05:00,114.47,114.47,114.32,114.37,22430.0,94.6507,94.6507,94.5267,94.5681,22430.0
2015-10-22 11:10:00,114.39,114.55,114.31,114.31,29738.0,94.5846,94.7169,94.5184,94.5184,29738.0
2015-10-22 11:15:00,114.29,114.35,114.17,114.2,27328.0,94.5019,94.5515,94.4027,94.4275,27328.0
2015-10-22 11:20:00,114.19,114.19,113.96,114.08,28805.0,94.4192,94.4192,94.229,94.3283,28805.0
2015-10-22 11:25:00,114.09,114.13,114.05,114.08,27922.0,94.3365,94.3696,94.3035,94.3283,27922.0
2015-10-22 11:30:00,114.08,114.14,114.06,114.14,88368.0,94.3283,94.3779,94.3117,94.3779,88368.0
2015-10-22 11:35:00,114.15,114.29,114.1,114.29,36048.0,94.3861,94.5019,94.3448,94.5019,36048.0
2015-10-22 11:40:00,114.28,114.29,114.16,114.17,21487.0,94.4936,94.5019,94.3944,94.4027,21487.0
2015-10-22 11:45:00,114.19,114.38,114.15,114.38,19959.0,94.4192,94.5763,94.3861,94.5763,19959.0
2015-10-22 11:50:00,114.4,114.43,114.2,114.2,26643.0,94.5929,94.6177,94.4275,94.4275,26643.0
2015-10-22 11:55:00,114.21,114.28,114.17,114.25,21729.0,94.4358,94.4936,94.4027,94.4688,21729.0
2015-10-22 12:00:00,114.26,114.3,114.19,114.23,38762.0,94.4771,94.5102,94.4192,94.4523,38762.0
2015-10-22 12:05:00,114.24,114.46,114.22,114.45,40187.0,94.4606,94.6425,94.444,94.6342,40187.0
2015-10-22 12:10:00,114.46,114.7,114.45,114.7,26657.0,94.6425,94.8409,94.6342,94.8409,26657.0
2015-10-22 12:15:00,114.71,114.93,114.71,114.93,26209.0,94.8492,95.0311,94.8492,95.0311,26209.0
2015-10-22 12:20:00,114.93,115.19,114.92,115.08,47875.0,95.0311,95.2461,95.0228,95.1551,47875.0
2015-10-22 12:25:00,115.08,115.16,114.98,115.04,27187.0,95.1551,95.2213,95.0724,95.122,27187.0
2015-10-22 12:30:00,115.07,115.09,115.0,115.0,48932.0,95.1469,95.1634,95.089,95.089,48932.0
2015-10-22 12:35:00,115.01,115.12,115.0,115.07,15075.0,95.0972,95.1882,95.089,95.1469,15075.0
2015-10-22 12:40:00,115.09,115.11,115.0,115.04,28856.0,95.1634,95.1799,95.089,95.122,28856.0
2015-10-22 12:45:00,115.05,115.11,115.0,115.02,20384.0,95.1303,95.1799,95.089,95.1055,20384.0
2015-10-22 12:50:00,115.03,115.14,115.0,115.13,16407.0,95.1138,95.2047,95.089,95.1965,16407.0
2015-10-22 12:55:00,115.14,115.16,115.05,115.15,17850.0,95.2047,95.2213,95.1303,95.213,17850.0
2015-10-22 13:00:00,115.15,115.16,114.93,114.97,37152.0,95.213,95.2213,95.0311,95.0642,37152.0
2015-10-22 13:05:00,114.97,115.01,114.88,114.9,76307.0,95.0642,95.0972,94.9898,95.0063,76307.0
2015-10-22 13:10:00,114.89,115.08,114.81,115.08,16431.0,94.998,95.1551,94.9319,95.1551,16431.0
2015-10-22 13:15:00,115.07,115.25,115.03,115.25,19734.0,95.1469,95.2957,95.1138,95.2957,19734.0
2015-10-22 13:20:00,115.25,115.38,115.24,115.34,13254.0,95.2957,95.4032,95.2874,95.3701,13254.0
2015-10-22 13:25:00,115.35,115.42,115.3,115.41,32193.0,95.3784,95.4363,95.337,95.428,32193.0
2015-10-22 13:30:00,115.42,115.51,115.4,115.5,39582.0,95.4363,95.5107,95.4197,95.5024,39582.0
2015-10-22 13:35:00,115.5,115.6,115.48,115.6,51721.0,95.5024,95.5851,95.4859,95.5851,51721.0
2015-10-22 13:40:00,115.6,115.63,115.57,115.59,45590.0,95.5851,95.6099,95.5603,95.5768,45590.0
2015-10-22 13:45:00,115.58,115.74,115.55,115.73,35183.0,95.5686,95.7009,95.5437,95.6926,35183.0
2015-10-22 13:50:00,115.73,115.79,115.72,115.79,61337.0,95.6926,95.7422,95.6843,95.7422,61337.0
2015-10-22 13:55:00,115.79,115.94,115.79,115.92,45132.0,95.7422,95.8662,95.7422,95.8497,45132.0
2015-10-22 14:00:00,115.93,115.93,115.37,115.38,64951.0,95.858,95.858,95.3949,95.4032,64951.0
2015-10-22 14:05:00,115.35,115.36,115.17,115.17,26325.0,95.3784,95.3866,95.2295,95.2295,26325.0
2015-10-22 14:10:00,115.18,115.19,115.05,115.16,21330.0,95.2378,95.2461,95.1303,95.2213,21330.0
2015-10-22 14:15:00,115.16,115.17,115.0,115.12,31343.0,95.2213,95.2295,95.089,95.1882,31343.0
2015-10-22 14:20:00,115.13,115.32,115.1,115.27,39298.0,95.1965,95.3536,95.1717,95.3122,39298.0
2015-10-22 14:25:00,115.26,115.29,115.18,115.21,27674.0,95.304,95.3288,95.2378,95.2626,27674.0
2015-10-22 14:30:00,115.18,115.19,115.03,115.08,25921.0,95.2378,95.2461,95.1138,95.1551,25921.0
2015-10-22 14:35:00,115.07,115.17,115.06,115.11,27396.0,95.1469,95.2295,95.1386,95.1799,27396.0
2015-10-22 14:40:00,115.11,115.12,115.02,115.07,20218.0,95.1799,95.1882,95.1055,95.1469,20218.0
2015-10-22 14:45:00,115.07,115.08,114.81,114.88,47386.0,95.1469,95.1551,94.9319,94.9898,47386.0
2015-10-22 14:50:00,114.88,114.96,114.81,114.96,43535.0,94.9898,95.0559,94.9319,95.0559,43535.0
2015-10-22 14:55:00,114.97,115.02,114.95,115.0,34633.0,95.0642,95.1055,95.0476,95.089,34633.0
2015-10-22 15:00:00,115.0,115.09,114.88,115.06,42025.0,95.089,95.1634,94.9898,95.1386,42025.0
2015-10-22 15:05:00,115.05,115.12,114.93,114.95,36410.0,95.1303,95.1882,95.0311,95.0476,36410.0
2015-10-22 15:10:00,114.95,115.02,114.93,115.0,35445.0,95.0476,95.1055,95.0311,95.089,35445.0
2015-10-22 15:15:00,115.0,115.13,115.0,115.06,42269.0,95.089,95.1965,95.089,95.1386,42269.0
2015-10-22 15:20:00,115.06,115.15,115.04,115.13,55832.0,95.1386,95.213,95.122,95.1965,55832.0
2015-10-22 15:25:00,115.14,115.18,115.11,115.14,52796.0,95.2047,95.2378,95.1799,95.2047,52796.0
2015-10-22 15:30:00,115.14,115.17,115.09,115.09,67042.0,95.2047,95.2295,95.1634,95.1634,67042.0
2015-10-22 15:35:00,115.09,115.1,115.01,115.02,51949.0,95.1634,95.1717,95.0972,95.1055,51949.0
2015-10-22 15:40:00,115.01,115.03,114.93,114.93,36093.0,95.0972,95.1138,95.0311,95.0311,36093.0
2015-10-22 15:45:00,114.95,115.03,114.83,114.85,53932.0,95.0476,95.1138,94.9484,94.9649,53932.0
2015-10-22 15:50:00,114.86,114.95,114.83,114.94,52935.0,94.9732,95.0476,94.9484,95.0394,52935.0
2015-10-22 15:55:00,114.95,115.11,114.94,115.1,110643.0,95.0476,95.1799,95.0394,95.1717,110643.0
2015-10-23 09:30:00,115.25,115.25,113.89,114.51,87289.0,95.2957,95.2957,94.1712,94.6838,87289.0
2015-10-23 09:35:00,114.51,114.56,113.54,113.62,72706.0,94.6838,94.7252,93.8818,93.9479,72706.0
2015-10-23 09:40:00,113.64,114.07,113.23,113.63,94493.0,93.9644,94.32,93.6254,93.9562,94493.0
2015-10-23 09:45:00,113.66,114.44,113.63,114.17,71998.0,93.981,94.6259,93.9562,94.4027,71998.0
2015-10-23 09:50:00,114.14,114.63,114.02,114.57,38253.0,94.3779,94.783,94.2787,94.7334,38253.0
2015-10-23 09:55:00,114.61,115.03,114.59,114.92,31630.0,94.7665,95.1138,94.75,95.0228,31630.0
2015-10-23 10:00:00,114.91,115.06,114.84,115.04,26888.0,95.0146,95.1386,94.9567,95.122,26888.0
2015-10-23 10:05:00,115.04,115.06,114.8,115.04,26270.0,95.122,95.1386,94.9236,95.122,26270.0
2015-10-23 10:10:00,115.04,115.09,114.92,114.99,35673.0,95.122,95.1634,95.0228,95.0807,35673.0
2015-10-23 10:15:00,114.97,115.07,114.89,115.02,23387.0,95.0642,95.1469,94.998,95.1055,23387.0
2015-10-23 10:20:00,115.01,115.07,114.95,115.01,27168.0,95.0972,95.1469,95.0476,95.0972,27168.0
2015-10-23 10:25:00,115.0,115.15,114.91,114.91,44290.0,95.089,95.213,95.0146,95.0146,44290.0
2015-10-23 10:30:00,114.88,114.89,114.45,114.49,50678.0,94.9898,94.998,94.6342,94.6673,50678.0
2015-10-23 10:35:00,114.48,114.48,114.29,114.31,30716.0,94.659,94.659,94.5019,94.5184,30716.0
2015-10-23 10:40:00,114.33,114.77,114.33,114.75,27947.0,94.535,94.8988,94.535,94.8823,27947.0
2015-10-23 10:45:00,114.77,114.87,114.71,114.72,18224.0,94.8988,94.9815,94.8492,94.8575,18224.0
2015-10-23 10:50:00,114.71,114.86,114.66,114.86,21144.0,94.8492,94.9732,94.8078,94.9732,21144.0
2015-10-23 10:55:00,114.86,114.86,114.7,114.75,19799.0,94.9732,94.9732,94.8409,94.8823,19799.0
2015-10-23 11:00:00,114.77,114.85,114.67,114.68,19065.0,94.8988,94.9649,94.8161,94.8244,19065.0
2015-10-23 11:05:00,114.69,114.81,114.66,114.71,22903.0,94.8326,94.9319,94.8078,94.8492,22903.0
2015-10-23 11:10:00,114.69,114.73,114.47,114.52,21877.0,94.8326,94.8657,94.6507,94.6921,21877.0
2015-10-23 11:15:00,114.49,114.49,114.22,114.25,24624.0,94.6673,94.6673,94.444,94.4688,24624.0
2015-10-23 11:20:00,114.25,114.43,114.15,114.43,11489.0,94.4688,94.6177,94.3861,94.6177,11489.0
2015-10-23 11:25:00,114.41,114.46,114.38,114.38,19117.0,94.6011,94.6425,94.5763,94.5763,19117.0
2015-10-23 11:30:00,114.4,114.4,114.21,114.24,12141.0,94.5929,94.5929,94.4358,94.4606,12141.0
2015-10-23 11:35:00,114.27,114.3,114.22,114.23,13380.0,94.4854,94.5102,94.444,94.4523,13380.0
2015-10-23 11:40:00,114.24,114.46,114.24,114.42,37858.0,94.4606,94.6425,94.4606,94.6094,37858.0
2015-10-23 11:45:00,114.4,114.46,114.3,114.3,21098.0,94.5929,94.6425,94.5102,94.5102,21098.0
2015-10-23 11:50:00,114.32,114.39,114.3,114.37,9837.0,94.5267,94.5846,94.5102,94.5681,9837.0
2015-10-23 11:55:00,114.38,114.41,114.18,114.18,8327.0,94.5763,94.6011,94.4109,94.4109,8327.0
2015-10-23 12:00:00,114.18,114.24,114.09,114.22,24595.0,94.4109,94.4606,94.3365,94.444,24595.0
2015-10-23 12:05:00,114.2,114.21,114.08,114.21,9745.0,94.4275,94.4358,94.3283,94.4358,9745.0
2015-10-23 12:10:00,114.21,114.21,114.09,114.09,10237.0,94.4358,94.4358,94.3365,94.3365,10237.0
2015-10-23 12:15:00,114.09,114.1,114.02,114.07,5995.0,94.3365,94.3448,94.2787,94.32,5995.0
2015-10-23 12:20:00,114.07,114.11,114.02,114.06,17300.0,94.32,94.3531,94.2787,94.3117,17300.0
2015-10-23 12:25:00,114.06,114.19,114.06,114.19,9251.0,94.3117,94.4192,94.3117,94.4192,9251.0
2015-10-23 12:30:00,114.18,114.31,114.17,114.29,9882.0,94.4109,94.5184,94.4027,94.5019,9882.0
2015-10-23 12:35:00,114.3,114.37,114.27,114.34,9785.0,94.5102,94.5681,94.4854,94.5432,9785.0
2015-10-23 12:40:00,114.33,114.57,114.33,114.57,15904.0,94.535,94.7334,94.535,94.7334,15904.0
2015-10-23 12:45:00,114.57,114.73,114.56,114.73,15794.0,94.7334,94.8657,94.7252,94.8657,15794.0
2015-10-23 12:50:00,114.73,114.78,114.69,114.7,13478.0,94.8657,94.9071,94.8326,94.8409,13478.0
2015-10-23 12:55:00,114.71,114.74,114.67,114.72,12837.0,94.8492,94.874,94.8161,94.8575,12837.0
2015-10-23 13:00:00,114.71,114.72,114.42,114.45,15527.0,94.8492,94.8575,94.6094,94.6342,15527.0
2015-10-23 13:05:00,114.44,114.48,114.32,114.48,28463.0,94.6259,94.659,94.5267,94.659,28463.0
2015-10-23 13:10:00,114.47,114.62,114.47,114.61,14193.0,94.6507,94.7748,94.6507,94.7665,14193.0
2015-10-23 13:15:00,114.62,114.63,114.42,114.47,19687.0,94.7748,94.783,94.6094,94.6507,19687.0
2015-10-23 13:20:00,114.47,114.56,114.42,114.56,16242.0,94.6507,94.7252,94.6094,94.7252,16242.0
2015-10-23 13:25:00,114.57,114.64,114.55,114.58,12174.0,94.7334,94.7913,94.7169,94.7417,12174.0
2015-10-23 13:30:00,114.57,114.65,114.49,114.53,15950.0,94.7334,94.7996,94.6673,94.7004,15950.0
2015-10-23 13:35:00,114.53,114.61,114.47,114.51,12375.0,94.7004,94.7665,94.6507,94.6838,12375.0
2015-10-23 13:40:00,114.51,114.58,114.47,114.54,12480.0,94.6838,94.7417,94.6507,94.7086,12480.0
2015-10-23 13:45:00,114.56,114.58,114.5,114.54,8563.0,94.7252,94.7417,94.6755,94.7086,8563.0
2015-10-23 13:50:00,114.52,114.64,114.51,114.61,14772.0,94.6921,94.7913,94.6838,94.7665,14772.0
2015-10-23 13:55:00,114.61,114.77,114.61,114.77,7184.0,94.7665,94.8988,94.7665,94.8988,7184.0
2015-10-23 14:00:00,114.76,114.83,114.74,114.74,7448.0,94.8905,94.9484,94.874,94.874,7448.0
2015-10-23 14:05:00,114.75,114.75,114.65,114.71,10950.0,94.8823,94.8823,94.7996,94.8492,10950.0
2015-10-23 14:10:00,114.72,114.74,114.53,114.53,8014.0,94.8575,94.874,94.7004,94.7004,8014.0
2015-10-23 14:15:00,114.53,114.57,114.45,114.48,24775.0,94.7004,94.7334,94.6342,94.659,24775.0
2015-10-23 14:20:00,114.49,114.65,114.49,114.65,20243.0,94.6673,94.7996,94.6673,94.7996,20243.0
2015-10-23 14:25:00,114.66,114.72,114.63,114.71,16741.0,94.8078,94.8575,94.783,94.8492,16741.0
2015-10-23 14:30:00,114.73,114.74,114.69,114.73,20255.0,94.8657,94.874,94.8326,94.8657,20255.0
2015-10-23 14:35:00,114.74,114.75,114.65,114.72,14263.0,94.874,94.8823,94.7996,94.8575,14263.0
2015-10-23 14:40:00,114.74,114.79,114.7,114.73,28919.0,94.874,94.9153,94.8409,94.8657,28919.0
2015-10-23 14:45:00,114.74,114.94,114.73,114.93,30911.0,94.874,95.0394,94.8657,95.0311,30911.0
2015-10-23 14:50:00,114.94,114.96,114.89,114.93,19807.0,95.0394,95.0559,94.998,95.0311,19807.0
2015-10-23 14:55:00,114.94,115.0,114.91,114.92,15647.0,95.0394,95.089,95.0146,95.0228,15647.0
2015-10-23 15:00:00,114.92,115.03,114.91,114.99,27911.0,95.0228,95.1138,95.0146,95.0807,27911.0
2015-10-23 15:05:00,115.01,115.03,114.74,114.74,24707.0,95.0972,95.1138,94.874,94.874,24707.0
2015-10-23 15:10:00,114.74,114.89,114.7,114.77,16977.0,94.874,94.998,94.8409,94.8988,16977.0
2015-10-23 15:15:00,114.78,114.91,114.78,114.87,15089.0,94.9071,95.0146,94.9071,94.9815,15089.0
2015-10-23 15:20:00,114.87,114.94,114.8,114.81,20585.0,94.9815,95.0394,94.9236,94.9319,20585.0
2015-10-23 15:25:00,114.81,114.84,114.69,114.81,18326.0,94.9319,94.9567,94.8326,94.9319,18326.0
2015-10-23 15:30:00,114.81,114.84,114.71,114.72,69022.0,94.9319,94.9567,94.8492,94.8575,69022.0
2015-10-23 15:35:00,114.72,114.77,114.67,114.75,33424.0,94.8575,94.8988,94.8161,94.8823,33424.0
2015-10-23 15:40:00,114.75,114.85,114.74,114.78,32454.0,94.8823,94.9649,94.874,94.9071,32454.0
2015-10-23 15:45:00,114.79,114.89,114.79,114.83,36233.0,94.9153,94.998,94.9153,94.9484,36233.0
2015-10-23 15:50:00,114.83,114.89,114.79,114.89,48210.0,94.9484,94.998,94.9153,94.998,48210.0
2015-10-23 15:55:00,114.89,114.93,114.82,114.9,74852.0,94.998,95.0311,94.9401,95.0063,74852.0
2015-10-26 09:30:00,115.14,115.82,114.86,115.46,53176.0,95.2047,95.767,94.9732,95.4693,53176.0
2015-10-26 09:35:00,115.46,115.76,115.37,115.69,30304.0,95.4693,95.7174,95.3949,95.6595,30304.0
2015-10-26 09:40:00,115.66,115.8,115.54,115.78,15166.0,95.6347,95.7505,95.5355,95.7339,15166.0
2015-10-26 09:45:00,115.78,116.13,115.76,116.12,34991.0,95.7339,96.0233,95.7174,96.0151,34991.0
2015-10-26 09:50:00,116.13,116.27,116.03,116.17,42153.0,96.0233,96.1391,95.9406,96.0564,42153.0
2015-10-26 09:55:00,116.17,116.19,115.96,116.05,15826.0,96.0564,96.0729,95.8828,95.9572,15826.0
2015-10-26 10:00:00,116.04,116.22,115.98,116.16,27804.0,95.9489,96.0977,95.8993,96.0481,27804.0
2015-10-26 10:05:00,116.16,116.25,116.12,116.13,16340.0,96.0481,96.1226,96.0151,96.0233,16340.0
2015-10-26 10:10:00,116.15,116.23,116.13,116.17,12826.0,96.0399,96.106,96.0233,96.0564,12826.0
2015-10-26 10:15:00,116.16,116.16,115.8,115.96,22437.0,96.0481,96.0481,95.7505,95.8828,22437.0
2015-10-26 10:20:00,116.01,116.06,115.86,115.9,14761.0,95.9241,95.9654,95.8001,95.8331,14761.0
2015-10-26 10:25:00,115.89,115.96,115.81,115.86,27774.0,95.8249,95.8828,95.7587,95.8001,27774.0
2015-10-26 10:30:00,115.85,115.87,115.61,115.66,21555.0,95.7918,95.8083,95.5934,95.6347,21555.0
2015-10-26 10:35:00,115.64,115.77,115.62,115.73,13672.0,95.6182,95.7257,95.6016,95.6926,13672.0
2015-10-26 10:40:00,115.76,115.77,115.55,115.59,9760.0,95.7174,95.7257,95.5437,95.5768,9760.0
2015-10-26 10:45:00,115.57,115.61,115.35,115.38,19803.0,95.5603,95.5934,95.3784,95.4032,19803.0
2015-10-26 10:50:00,115.38,115.38,115.32,115.34,8579.0,95.4032,95.4032,95.3536,95.3701,8579.0
2015-10-26 10:55:00,115.34,115.52,115.34,115.5,16446.0,95.3701,95.5189,95.3701,95.5024,16446.0
2015-10-26 11:00:00,115.5,115.51,115.46,115.46,5321.0,95.5024,95.5107,95.4693,95.4693,5321.0
2015-10-26 11:05:00,115.48,115.48,115.41,115.46,20145.0,95.4859,95.4859,95.428,95.4693,20145.0
2015-10-26 11:10:00,115.46,115.54,115.46,115.5,19012.0,95.4693,95.5355,95.4693,95.5024,19012.0
2015-10-26 11:15:00,115.49,115.63,115.47,115.61,34702.0,95.4941,95.6099,95.4776,95.5934,34702.0
2015-10-26 11:20:00,115.61,115.78,115.6,115.78,18776.0,95.5934,95.7339,95.5851,95.7339,18776.0
2015-10-26 11:25:00,115.77,115.84,115.74,115.75,21719.0,95.7257,95.7835,95.7009,95.7091,21719.0
2015-10-26 11:30:00,115.73,115.8,115.69,115.78,12890.0,95.6926,95.7505,95.6595,95.7339,12890.0
2015-10-26 11:35:00,115.77,115.86,115.77,115.83,15431.0,95.7257,95.8001,95.7257,95.7753,15431.0
2015-10-26 11:40:00,115.83,115.89,115.81,115.85,16598.0,95.7753,95.8249,95.7587,95.7918,16598.0
2015-10-26 11:45:00,115.87,115.88,115.68,115.69,11050.0,95.8083,95.8166,95.6512,95.6595,11050.0
2015-10-26 11:50:00,115.69,115.72,115.63,115.68,11974.0,95.6595,95.6843,95.6099,95.6512,11974.0
2015-10-26 11:55:00,115.67,115.72,115.63,115.66,12644.0,95.643,95.6843,95.6099,95.6347,12644.0
2015-10-26 12:00:00,115.65,115.67,115.53,115.67,33762.0,95.6264,95.643,95.5272,95.643,33762.0
2015-10-26 12:05:00,115.67,115.7,115.55,115.6,22160.0,95.643,95.6678,95.5437,95.5851,22160.0
2015-10-26 12:10:00,115.59,115.68,115.59,115.67,13857.0,95.5768,95.6512,95.5768,95.643,13857.0
2015-10-26 12:15:00,115.66,115.67,115.5,115.52,14570.0,95.6347,95.643,95.5024,95.5189,14570.0
2015-10-26 12:20:00,115.52,115.61,115.51,115.61,9228.0,95.5189,95.5934,95.5107,95.5934,9228.0
2015-10-26 12:25:00,115.61,115.65,115.55,115.56,11950.0,95.5934,95.6264,95.5437,95.552,11950.0
2015-10-26 12:30:00,115.55,115.56,115.5,115.51,7251.0,95.5437,95.552,95.5024,95.5107,7251.0
2015-10-26 12:35:00,115.5,115.62,115.5,115.59,11405.0,95.5024,95.6016,95.5024,95.5768,11405.0
2015-10-26 12:40:00,115.58,115.63,115.56,115.6,12870.0,95.5686,95.6099,95.552,95.5851,12870.0
2015-10-26 12:45:00,115.61,115.69,115.54,115.68,13289.0,95.5934,95.6595,95.5355,95.6512,13289.0
2015-10-26 12:50:00,115.69,115.71,115.63,115.71,12538.0,95.6595,95.676,95.6099,95.676,12538.0
2015-10-26 12:55:00,115.71,115.71,115.57,115.6,13787.0,95.676,95.676,95.5603,95.5851,13787.0
2015-10-26 13:00:00,115.59,115.59,115.52,115.52,8755.0,95.5768,95.5768,95.5189,95.5189,8755.0
2015-10-26 13:05:00,115.51,115.54,115.44,115.44,15036.0,95.5107,95.5355,95.4528,95.4528,15036.0
2015-10-26 13:10:00,115.46,115.54,115.44,115.54,17058.0,95.4693,95.5355,95.4528,95.5355,17058.0
2015-10-26 13:15:00,115.54,115.56,115.5,115.53,6456.0,95.5355,95.552,95.5024,95.5272,6456.0
2015-10-26 13:20:00,115.52,115.53,115.39,115.41,8024.0,95.5189,95.5272,95.4115,95.428,8024.0
2015-10-26 13:25:00,115.39,115.49,115.36,115.49,8515.0,95.4115,95.4941,95.3866,95.4941,8515.0
2015-10-26 13:30:00,115.51,115.55,115.49,115.55,9597.0,95.5107,95.5437,95.4941,95.5437,9597.0
2015-10-26 13:35:00,115.56,115.61,115.52,115.55,8711.0,95.552,95.5934,95.5189,95.5437,8711.0
2015-10-26 13:40:00,115.55,115.59,115.52,115.59,15076.0,95.5437,95.5768,95.5189,95.5768,15076.0
2015-10-26 13:45:00,115.59,115.66,115.56,115.65,18286.0,95.5768,95.6347,95.552,95.6264,18286.0
2015-10-26 13:50:00,115.65,115.67,115.57,115.57,11831.0,95.6264,95.643,95.5603,95.5603,11831.0
2015-10-26 13:55:00,115.57,115.6,115.53,115.53,15691.0,95.5603,95.5851,95.5272,95.5272,15691.0
2015-10-26 14:00:00,115.52,115.62,115.52,115.62,21939.0,95.5189,95.6016,95.5189,95.6016,21939.0
2015-10-26 14:05:00,115.63,115.86,115.62,115.84,14698.0,95.6099,95.8001,95.6016,95.7835,14698.0
2015-10-26 14:10:00,115.83,115.83,115.72,115.81,20293.0,95.7753,95.7753,95.6843,95.7587,20293.0
2015-10-26 14:15:00,115.79,115.79,115.62,115.65,12062.0,95.7422,95.7422,95.6016,95.6264,12062.0
2015-10-26 14:20:00,115.64,115.71,115.63,115.67,18558.0,95.6182,95.676,95.6099,95.643,18558.0
2015-10-26 14:25:00,115.68,115.68,115.53,115.58,16249.0,95.6512,95.6512,95.5272,95.5686,16249.0
2015-10-26 14:30:00,115.56,115.66,115.53,115.65,22612.0,95.552,95.6347,95.5272,95.6264,22612.0
2015-10-26 14:35:00,115.63,115.65,115.54,115.59,16790.0,95.6099,95.6264,95.5355,95.5768,16790.0
2015-10-26 14:40:00,115.6,115.6,115.52,115.55,11428.0,95.5851,95.5851,95.5189,95.5437,11428.0
2015-10-26 14:45:00,115.56,115.64,115.48,115.5,13943.0,95.552,95.6182,95.4859,95.5024,13943.0
2015-10-26 14:50:00,115.5,115.5,115.37,115.4,16502.0,95.5024,95.5024,95.3949,95.4197,16502.0
2015-10-26 14:55:00,115.41,115.47,115.4,115.46,16663.0,95.428,95.4776,95.4197,95.4693,16663.0
2015-10-26 15:00:00,115.47,115.58,115.47,115.5,22518.0,95.4776,95.5686,95.4776,95.5024,22518.0
2015-10-26 15:05:00,115.5,115.57,115.43,115.56,23702.0,95.5024,95.5603,95.4445,95.552,23702.0
2015-10-26 15:10:00,115.57,115.57,115.47,115.48,20616.0,95.5603,95.5603,95.4776,95.4859,20616.0
2015-10-26 15:15:00,115.49,115.49,115.32,115.35,31154.0,95.4941,95.4941,95.3536,95.3784,31154.0
2015-10-26 15:20:00,115.34,115.38,115.24,115.25,32525.0,95.3701,95.4032,95.2874,95.2957,32525.0
2015-10-26 15:25:00,115.26,115.32,115.21,115.31,31002.0,95.304,95.3536,95.2626,95.3453,31002.0
2015-10-26 15:30:00,115.32,115.37,115.27,115.28,34339.0,95.3536,95.3949,95.3122,95.3205,34339.0
2015-10-26 15:35:00,115.27,115.28,115.2,115.23,53963.0,95.3122,95.3205,95.2543,95.2792,53963.0
2015-10-26 15:40:00,115.24,115.27,115.1,115.21,81795.0,95.2874,95.3122,95.1717,95.2626,81795.0
2015-10-26 15:45:00,115.22,115.37,115.18,115.21,76956.0,95.2709,95.3949,95.2378,95.2626,76956.0
2015-10-26 15:50:00,115.22,115.27,115.21,115.23,61966.0,95.2709,95.3122,95.2626,95.2792,61966.0
2015-10-26 15:55:00,115.24,115.35,115.21,115.23,109590.0,95.2874,95.3784,95.2626,95.2792,109590.0
2015-10-27 09:30:00,114.69,115.14,114.54,114.84,38344.0,94.8326,95.2047,94.7086,94.9567,38344.0
2015-10-27 09:35:00,114.81,114.94,114.65,114.67,15931.0,94.9319,95.0394,94.7996,94.8161,15931.0
2015-10-27 09:40:00,114.68,114.79,114.6,114.71,20787.0,94.8244,94.9153,94.7582,94.8492,20787.0
2015-10-27 09:45:00,114.64,114.7,114.48,114.59,7373.0,94.7913,94.8409,94.659,94.75,7373.0
2015-10-27 09:50:00,114.61,114.73,114.6,114.7,14106.0,94.7665,94.8657,94.7582,94.8409,14106.0
2015-10-27 09:55:00,114.65,114.75,114.6,114.71,23233.0,94.7996,94.8823,94.7582,94.8492,23233.0
2015-10-27 10:00:00,114.67,114.72,114.59,114.63,17283.0,94.8161,94.8575,94.75,94.783,17283.0
2015-10-27 10:05:00,114.6,114.63,114.52,114.61,43535.0,94.7582,94.783,94.6921,94.7665,43535.0
2015-10-27 10:10:00,114.58,114.67,114.4,114.63,37705.0,94.7417,94.8161,94.5929,94.783,37705.0
2015-10-27 10:15:00,114.71,114.71,114.5,114.52,11753.0,94.8492,94.8492,94.6755,94.6921,11753.0
2015-10-27 10:20:00,114.49,114.51,114.36,114.43,14616.0,94.6673,94.6838,94.5598,94.6177,14616.0
2015-10-27 10:25:00,114.43,114.53,114.37,114.51,13309.0,94.6177,94.7004,94.5681,94.6838,13309.0
2015-10-27 10:30:00,114.52,114.66,114.5,114.58,15337.0,94.6921,94.8078,94.6755,94.7417,15337.0
2015-10-27 10:35:00,114.61,114.62,114.5,114.5,8939.0,94.7665,94.7748,94.6755,94.6755,8939.0
2015-10-27 10:40:00,114.5,114.63,114.47,114.63,11582.0,94.6755,94.783,94.6507,94.783,11582.0
2015-10-27 10:45:00,114.63,114.63,114.45,114.5,8481.0,94.783,94.783,94.6342,94.6755,8481.0
2015-10-27 10:50:00,114.49,114.52,114.43,114.46,18437.0,94.6673,94.6921,94.6177,94.6425,18437.0
2015-10-27 10:55:00,114.45,114.53,114.4,114.53,10453.0,94.6342,94.7004,94.5929,94.7004,10453.0
2015-10-27 11:00:00,114.53,114.76,114.48,114.76,19385.0,94.7004,94.8905,94.659,94.8905,19385.0
2015-10-27 11:05:00,114.75,114.81,114.74,114.78,36054.0,94.8823,94.9319,94.874,94.9071,36054.0
2015-10-27 11:10:00,114.79,114.81,114.76,114.77,9245.0,94.9153,94.9319,94.8905,94.8988,9245.0
2015-10-27 11:15:00,114.78,114.78,114.65,114.74,10117.0,94.9071,94.9071,94.7996,94.874,10117.0
2015-10-27 11:20:00,114.73,114.73,114.57,114.58,16766.0,94.8657,94.8657,94.7334,94.7417,16766.0
2015-10-27 11:25:00,114.55,114.57,114.41,114.43,18314.0,94.7169,94.7334,94.6011,94.6177,18314.0
2015-10-27 11:30:00,114.43,114.49,114.38,114.46,25209.0,94.6177,94.6673,94.5763,94.6425,25209.0
2015-10-27 11:35:00,114.46,114.46,114.33,114.4,19523.0,94.6425,94.6425,94.535,94.5929,19523.0
2015-10-27 11:40:00,114.4,114.44,114.36,114.43,13526.0,94.5929,94.6259,94.5598,94.6177,13526.0
2015-10-27 11:45:00,114.44,114.7,114.44,114.69,19560.0,94.6259,94.8409,94.6259,94.8326,19560.0
2015-10-27 11:50:00,114.68,114.73,114.56,114.58,25667.0,94.8244,94.8657,94.7252,94.7417,25667.0
2015-10-27 11:55:00,114.59,114.59,114.41,114.42,25836.0,94.75,94.75,94.6011,94.6094,25836.0
2015-10-27 12:00:00,114.46,114.46,114.31,114.35,11706.0,94.6425,94.6425,94.5184,94.5515,11706.0
2015-10-27 12:05:00,114.35,114.49,114.33,114.43,12192.0,94.5515,94.6673,94.535,94.6177,12192.0
2015-10-27 12:10:00,114.46,114.57,114.44,114.51,17763.0,94.6425,94.7334,94.6259,94.6838,17763.0
2015-10-27 12:15:00,114.52,114.53,114.37,114.37,8366.0,94.6921,94.7004,94.5681,94.5681,8366.0
2015-10-27 12:20:00,114.4,114.51,114.4,114.51,13190.0,94.5929,94.6838,94.5929,94.6838,13190.0
2015-10-27 12:25:00,114.5,114.55,114.5,114.5,13521.0,94.6755,94.7169,94.6755,94.6755,13521.0
2015-10-27 12:30:00,114.53,114.53,114.46,114.46,14489.0,94.7004,94.7004,94.6425,94.6425,14489.0
2015-10-27 12:35:00,114.46,114.55,114.46,114.53,10922.0,94.6425,94.7169,94.6425,94.7004,10922.0
2015-10-27 12:40:00,114.52,114.67,114.5,114.62,33430.0,94.6921,94.8161,94.6755,94.7748,33430.0
2015-10-27 12:45:00,114.62,114.63,114.56,114.58,19415.0,94.7748,94.783,94.7252,94.7417,19415.0
2015-10-27 12:50:00,114.58,114.58,114.46,114.46,16030.0,94.7417,94.7417,94.6425,94.6425,16030.0
2015-10-27 12:55:00,114.45,114.46,114.26,114.27,7993.0,94.6342,94.6425,94.4771,94.4854,7993.0
2015-10-27 13:00:00,114.27,114.33,114.19,114.33,33348.0,94.4854,94.535,94.4192,94.535,33348.0
2015-10-27 13:05:00,114.31,114.31,114.2,114.2,9000.0,94.5184,94.5184,94.4275,94.4275,9000.0
2015-10-27 13:10:00,114.2,114.22,114.12,114.15,19302.0,94.4275,94.444,94.3613,94.3861,19302.0
2015-10-27 13:15:00,114.15,114.21,114.12,114.16,11738.0,94.3861,94.4358,94.3613,94.3944,11738.0
2015-10-27 13:20:00,114.17,114.25,114.17,114.23,14417.0,94.4027,94.4688,94.4027,94.4523,14417.0
2015-10-27 13:25:00,114.22,114.34,114.21,114.34,14606.0,94.444,94.5432,94.4358,94.5432,14606.0
2015-10-27 13:30:00,114.34,114.51,114.28,114.45,16504.0,94.5432,94.6838,94.4936,94.6342,16504.0
2015-10-27 13:35:00,114.45,114.54,114.45,114.5,12320.0,94.6342,94.7086,94.6342,94.6755,12320.0
2015-10-27 13:40:00,114.52,114.58,114.46,114.52,14637.0,94.6921,94.7417,94.6425,94.6921,14637.0
2015-10-27 13:45:00,114.53,114.62,114.52,114.62,21591.0,94.7004,94.7748,94.6921,94.7748,21591.0
2015-10-27 13:50:00,114.62,114.62,114.4,114.41,9606.0,94.7748,94.7748,94.5929,94.6011,9606.0
2015-10-27 13:55:00,114.41,114.44,114.39,114.42,8980.0,94.6011,94.6259,94.5846,94.6094,8980.0
2015-10-27 14:00:00,114.42,114.55,114.38,114.51,12582.0,94.6094,94.7169,94.5763,94.6838,12582.0
2015-10-27 14:05:00,114.52,114.59,114.52,114.56,8689.0,94.6921,94.75,94.6921,94.7252,8689.0
2015-10-27 14:10:00,114.53,114.56,114.42,114.51,12433.0,94.7004,94.7252,94.6094,94.6838,12433.0
2015-10-27 14:15:00,114.51,114.53,114.28,114.31,14906.0,94.6838,94.7004,94.4936,94.5184,14906.0
2015-10-27 14:20:00,114.3,114.41,114.29,114.36,17238.0,94.5102,94.6011,94.5019,94.5598,17238.0
2015-10-27 14:25:00,114.37,114.37,114.29,114.34,19325.0,94.5681,94.5681,94.5019,94.5432,19325.0
2015-10-27 14:30:00,114.36,114.47,114.35,114.44,21513.0,94.5598,94.6507,94.5515,94.6259,21513.0
2015-10-27 14:35:00,114.44,114.52,114.42,114.52,17713.0,94.6259,94.6921,94.6094,94.6921,17713.0
2015-10-27 14:40:00,114.52,114.52,114.45,114.46,13727.0,94.6921,94.6921,94.6342,94.6425,13727.0
2015-10-27 14:45:00,114.46,114.46,114.36,114.44,17261.0,94.6425,94.6425,94.5598,94.6259,17261.0
2015-10-27 14:50:00,114.43,114.47,114.42,114.47,9617.0,94.6177,94.6507,94.6094,94.6507,9617.0
2015-10-27 14:55:00,114.47,114.49,114.36,114.38,18538.0,94.6507,94.6673,94.5598,94.5763,18538.0
2015-10-27 15:00:00,114.39,114.46,114.38,114.44,15219.0,94.5846,94.6425,94.5763,94.6259,15219.0
2015-10-27 15:05:00,114.43,114.43,114.33,114.34,26014.0,94.6177,94.6177,94.535,94.5432,26014.0
2015-10-27 15:10:00,114.33,114.41,114.3,114.4,16708.0,94.535,94.6011,94.5102,94.5929,16708.0
2015-10-27 15:15:00,114.4,114.43,114.38,114.38,16500.0,94.5929,94.6177,94.5763,94.5763,16500.0
2015-10-27 15:20:00,114.38,114.42,114.34,114.37,43043.0,94.5763,94.6094,94.5432,94.5681,43043.0
2015-10-27 15:25:00,114.37,114.39,114.2,114.22,33202.0,94.5681,94.5846,94.4275,94.444,33202.0
2015-10-27 15:30:00,114.22,114.34,114.22,114.3,42319.0,94.444,94.5432,94.444,94.5102,42319.0
2015-10-27 15:35:00,114.3,114.31,114.24,114.3,27230.0,94.5102,94.5184,94.4606,94.5102,27230.0
2015-10-27 15:40:00,114.3,114.42,114.29,114.35,25777.0,94.5102,94.6094,94.5019,94.5515,25777.0
2015-10-27 15:45:00,114.35,114.46,114.29,114.32,48247.0,94.5515,94.6425,94.5019,94.5267,48247.0
2015-10-27 15:50:00,114.32,114.43,114.32,114.43,27578.0,94.5267,94.6177,94.5267,94.6177,27578.0
2015-10-27 15:55:00,114.43,114.56,114.43,114.56,70936.0,94.6177,94.7252,94.6177,94.7252,70936.0
2015-10-28 09:30:00,115.09,115.2,114.58,115.18,25654.0,95.1634,95.2543,94.7417,95.2378,25654.0
2015-10-28 09:35:00,115.2,115.7,115.2,115.52,18032.0,95.2543,95.6678,95.2543,95.5189,18032.0
2015-10-28 09:40:00,115.49,115.49,115.23,115.33,7521.0,95.4941,95.4941,95.2792,95.3618,7521.0
2015-10-28 09:45:00,115.28,115.42,115.11,115.12,39649.0,95.3205,95.4363,95.1799,95.1882,39649.0
2015-10-28 09:50:00,115.14,115.39,115.14,115.31,12487.0,95.2047,95.4115,95.2047,95.3453,12487.0
2015-10-28 09:55:00,115.31,115.4,115.24,115.35,18334.0,95.3453,95.4197,95.2874,95.3784,18334.0
2015-10-28 10:00:00,115.36,115.42,115.33,115.38,7220.0,95.3866,95.4363,95.3618,95.4032,7220.0
2015-10-28 10:05:00,115.39,115.4,115.22,115.22,9062.0,95.4115,95.4197,95.2709,95.2709,9062.0
2015-10-28 10:10:00,115.23,115.31,115.22,115.22,14157.0,95.2792,95.3453,95.2709,95.2709,14157.0
2015-10-28 10:15:00,115.25,115.28,115.18,115.26,15119.0,95.2957,95.3205,95.2378,95.304,15119.0
2015-10-28 10:20:00,115.27,115.34,115.15,115.21,13252.0,95.3122,95.3701,95.213,95.2626,13252.0
2015-10-28 10:25:00,115.22,115.32,115.2,115.31,13346.0,95.2709,95.3536,95.2543,95.3453,13346.0
2015-10-28 10:30:00,115.31,115.41,115.3,115.35,14929.0,95.3453,95.428,95.337,95.3784,14929.0
2015-10-28 10:35:00,115.33,115.38,115.29,115.38,9279.0,95.3618,95.4032,95.3288,95.4032,9279.0
2015-10-28 10:40:00,115.38,115.51,115.32,115.32,11177.0,95.4032,95.5107,95.3536,95.3536,11177.0
2015-10-28 10:45:00,115.34,115.4,115.3,115.32,12203.0,95.3701,95.4197,95.337,95.3536,12203.0
2015-10-28 10:50:00,115.32,115.4,115.28,115.28,5500.0,95.3536,95.4197,95.3205,95.3205,5500.0
2015-10-28 10:55:00,115.31,115.5,115.31,115.5,3243.0,95.3453,95.5024,95.3453,95.5024,3243.0
2015-10-28 11:00:00,115.51,115.53,115.33,115.35,8691.0,95.5107,95.5272,95.3618,95.3784,8691.0
2015-10-28 11:05:00,115.37,115.42,115.33,115.41,2963.0,95.3949,95.4363,95.3618,95.428,2963.0
2015-10-28 11:10:00,115.4,115.44,115.32,115.32,4655.0,95.4197,95.4528,95.3536,95.3536,4655.0
2015-10-28 11:15:00,115.33,115.42,115.27,115.31,8993.0,95.3618,95.4363,95.3122,95.3453,8993.0
2015-10-28 11:20:00,115.31,115.32,115.24,115.26,2431.0,95.3453,95.3536,95.2874,95.304,2431.0
2015-10-28 11:25:00,115.24,115.27,115.21,115.23,8184.0,95.2874,95.3122,95.2626,95.2792,8184.0
2015-10-28 11:30:00,115.22,115.23,115.12,115.14,9127.0,95.2709,95.2792,95.1882,95.2047,9127.0
2015-10-28 11:35:00,115.15,115.25,115.12,115.14,7124.0,95.213,95.2957,95.1882,95.2047,7124.0
2015-10-28 11:40:00,115.16,115.28,115.16,115.28,7245.0,95.2213,95.3205,95.2213,95.3205,7245.0
2015-10-28 11:45:00,115.27,115.27,115.21,115.24,3962.0,95.3122,95.3122,95.2626,95.2874,3962.0
2015-10-28 11:50:00,115.27,115.34,115.25,115.31,4046.0,95.3122,95.3701,95.2957,95.3453,4046.0
2015-10-28 11:55:00,115.34,115.5,115.32,115.48,7230.0,95.3701,95.5024,95.3536,95.4859,7230.0
2015-10-28 12:00:00,115.45,115.47,115.39,115.39,5884.0,95.4611,95.4776,95.4115,95.4115,5884.0
2015-10-28 12:05:00,115.41,115.43,115.27,115.34,5849.0,95.428,95.4445,95.3122,95.3701,5849.0
2015-10-28 12:10:00,115.33,115.33,115.23,115.25,12186.0,95.3618,95.3618,95.2792,95.2957,12186.0
2015-10-28 12:15:00,115.23,115.31,115.19,115.29,10216.0,95.2792,95.3453,95.2461,95.3288,10216.0
2015-10-28 12:20:00,115.31,115.42,115.23,115.25,7499.0,95.3453,95.4363,95.2792,95.2957,7499.0
2015-10-28 12:25:00,115.27,115.27,115.2,115.25,1980.0,95.3122,95.3122,95.2543,95.2957,1980.0
2015-10-28 12:30:00,115.25,115.25,115.18,115.2,2840.0,95.2957,95.2957,95.2378,95.2543,2840.0
2015-10-28 12:35:00,115.17,115.18,115.09,115.09,3024.0,95.2295,95.2378,95.1634,95.1634,3024.0
2015-10-28 12:40:00,115.09,115.11,115.04,115.08,6524.0,95.1634,95.1799,95.122,95.1551,6524.0
2015-10-28 12:45:00,115.09,115.17,115.03,115.17,5841.0,95.1634,95.2295,95.1138,95.2295,5841.0
2015-10-28 12:50:00,115.2,115.21,115.19,115.21,1313.0,95.2543,95.2626,95.2461,95.2626,1313.0
2015-10-28 12:55:00,115.21,115.25,115.2,115.2,3790.0,95.2626,95.2957,95.2543,95.2543,3790.0
2015-10-28 13:00:00,115.2,115.23,115.17,115.22,4400.0,95.2543,95.2792,95.2295,95.2709,4400.0
2015-10-28 13:05:00,115.23,115.26,115.1,115.11,11127.0,95.2792,95.304,95.1717,95.1799,11127.0
2015-10-28 13:10:00,115.12,115.14,115.05,115.06,7490.0,95.1882,95.2047,95.1303,95.1386,7490.0
2015-10-28 13:15:00,115.06,115.14,115.02,115.13,9291.0,95.1386,95.2047,95.1055,95.1965,9291.0
2015-10-28 13:20:00,115.14,115.14,114.98,114.99,6827.0,95.2047,95.2047,95.0724,95.0807,6827.0
2015-10-28 13:25:00,114.99,115.01,114.94,114.95,9418.0,95.0807,95.0972,95.0394,95.0476,9418.0
2015-10-28 13:30:00,114.95,114.99,114.83,114.98,12580.0,95.0476,95.0807,94.9484,95.0724,12580.0
2015-10-28 13:35:00,115.0,115.13,115.0,115.13,8692.0,95.089,95.1965,95.089,95.1965,8692.0
2015-10-28 13:40:00,115.15,115.24,115.15,115.21,7080.0,95.213,95.2874,95.213,95.2626,7080.0
2015-10-28 13:45:00,115.21,115.22,115.1,115.1,7379.0,95.2626,95.2709,95.1717,95.1717,7379.0
2015-10-28 13:50:00,115.06,115.16,115.04,115.15,6613.0,95.1386,95.2213,95.122,95.213,6613.0
2015-10-28 13:55:00,115.19,115.38,115.13,115.31,13176.0,95.2461,95.4032,95.1965,95.3453,13176.0
2015-10-28 14:00:00,115.25,115.27,114.56,114.67,16260.0,95.2957,95.3122,94.7252,94.8161,16260.0
2015-10-28 14:05:00,114.77,114.77,114.58,114.73,12364.0,94.8988,94.8988,94.7417,94.8657,12364.0
2015-10-28 14:10:00,114.66,114.73,114.12,114.41,71397.0,94.8078,94.8657,94.3613,94.6011,71397.0
2015-10-28 14:15:00,114.41,114.41,114.04,114.31,40474.0,94.6011,94.6011,94.2952,94.5184,40474.0
2015-10-28 14:20:00,114.3,114.48,114.3,114.44,8105.0,94.5102,94.659,94.5102,94.6259,8105.0
2015-10-28 14:25:00,114.48,114.58,114.44,114.55,11552.0,94.659,94.7417,94.6259,94.7169,11552.0
2015-10-28 14:30:00,114.56,114.59,114.25,114.31,15021.0,94.7252,94.75,94.4688,94.5184,15021.0
2015-10-28 14:35:00,114.29,114.49,114.23,114.47,8319.0,94.5019,94.6673,94.4523,94.6507,8319.0
2015-10-28 14:40:00,114.48,114.63,114.47,114.54,10097.0,94.659,94.783,94.6507,94.7086,10097.0
2015-10-28 14:45:00,114.52,114.78,114.5,114.68,14441.0,94.6921,94.9071,94.6755,94.8244,14441.0
2015-10-28 14:50:00,114.68,114.85,114.65,114.83,13045.0,94.8244,94.9649,94.7996,94.9484,13045.0
2015-10-28 14:55:00,114.83,114.86,114.66,114.72,9582.0,94.9484,94.9732,94.8078,94.8575,9582.0
2015-10-28 15:00:00,114.7,114.92,114.65,114.87,13542.0,94.8409,95.0228,94.7996,94.9815,13542.0
2015-10-28 15:05:00,114.86,115.05,114.82,114.96,12044.0,94.9732,95.1303,94.9401,95.0559,12044.0
2015-10-28 15:10:00,114.92,114.98,114.84,114.93,9560.0,95.0228,95.0724,94.9567,95.0311,9560.0
2015-10-28 15:15:00,114.94,114.96,114.82,114.87,13429.0,95.0394,95.0559,94.9401,94.9815,13429.0
2015-10-28 15:20:00,114.88,114.93,114.8,114.9,14290.0,94.9898,95.0311,94.9236,95.0063,14290.0
2015-10-28 15:25:00,114.94,115.04,114.93,115.01,17899.0,95.0394,95.122,95.0311,95.0972,17899.0
2015-10-28 15:30:00,115.02,115.11,114.94,114.95,24108.0,95.1055,95.1799,95.0394,95.0476,24108.0
2015-10-28 15:35:00,114.96,115.12,114.9,115.09,27188.0,95.0559,95.1882,95.0063,95.1634,27188.0
2015-10-28 15:40:00,115.11,115.14,115.02,115.1,25875.0,95.1799,95.2047,95.1055,95.1717,25875.0
2015-10-28 15:45:00,115.1,115.27,115.09,115.23,27221.0,95.1717,95.3122,95.1634,95.2792,27221.0
2015-10-28 15:50:00,115.21,115.26,115.11,115.26,24924.0,95.2626,95.304,95.1799,95.304,24924.0
2015-10-28 15:55:00,115.28,115.33,115.18,115.3,76795.0,95.3205,95.3618,95.2378,95.337,76795.0
2015-10-29 09:30:00,115.59,116.0,115.11,115.79,39836.0,95.5768,95.9158,95.1799,95.7422,39836.0
2015-10-29 09:35:00,115.83,115.85,115.29,115.52,12887.0,95.7753,95.7918,95.3288,95.5189,12887.0
2015-10-29 09:40:00,115.58,115.92,115.44,115.81,18409.0,95.5686,95.8497,95.4528,95.7587,18409.0
2015-10-29 09:45:00,115.79,116.01,115.63,115.89,18936.0,95.7422,95.9241,95.6099,95.8249,18936.0
2015-10-29 09:50:00,115.9,115.98,115.81,115.81,11829.0,95.8331,95.8993,95.7587,95.7587,11829.0
2015-10-29 09:55:00,115.82,115.89,115.6,115.62,9669.0,95.767,95.8249,95.5851,95.6016,9669.0
2015-10-29 10:00:00,115.59,115.67,115.33,115.64,13381.0,95.5768,95.643,95.3618,95.6182,13381.0
2015-10-29 10:05:00,115.62,115.8,115.59,115.77,15222.0,95.6016,95.7505,95.5768,95.7257,15222.0
2015-10-29 10:10:00,115.77,115.89,115.58,115.58,5942.0,95.7257,95.8249,95.5686,95.5686,5942.0
2015-10-29 10:15:00,115.56,115.56,115.31,115.38,15006.0,95.552,95.552,95.3453,95.4032,15006.0
2015-10-29 10:20:00,115.39,115.42,115.07,115.07,6012.0,95.4115,95.4363,95.1469,95.1469,6012.0
2015-10-29 10:25:00,115.12,115.13,114.9,115.02,11964.0,95.1882,95.1965,95.0063,95.1055,11964.0
2015-10-29 10:30:00,114.97,115.02,114.87,115.02,5565.0,95.0642,95.1055,94.9815,95.1055,5565.0
2015-10-29 10:35:00,115.01,115.11,114.98,114.98,8299.0,95.0972,95.1799,95.0724,95.0724,8299.0
2015-10-29 10:40:00,115.02,115.23,115.0,115.23,7903.0,95.1055,95.2792,95.089,95.2792,7903.0
2015-10-29 10:45:00,115.21,115.22,115.03,115.03,3515.0,95.2626,95.2709,95.1138,95.1138,3515.0
2015-10-29 10:50:00,114.98,115.15,114.96,115.15,5960.0,95.0724,95.213,95.0559,95.213,5960.0
2015-10-29 10:55:00,115.17,115.36,115.16,115.35,7647.0,95.2295,95.3866,95.2213,95.3784,7647.0
2015-10-29 11:00:00,115.32,115.33,115.14,115.14,4547.0,95.3536,95.3618,95.2047,95.2047,4547.0
2015-10-29 11:05:00,115.16,115.26,115.12,115.26,6114.0,95.2213,95.304,95.1882,95.304,6114.0
2015-10-29 11:10:00,115.28,115.39,115.27,115.34,6607.0,95.3205,95.4115,95.3122,95.3701,6607.0
2015-10-29 11:15:00,115.32,115.41,115.31,115.39,8403.0,95.3536,95.428,95.3453,95.4115,8403.0
2015-10-29 11:20:00,115.41,115.41,115.23,115.25,8773.0,95.428,95.428,95.2792,95.2957,8773.0
2015-10-29 11:25:00,115.25,115.25,115.13,115.25,5145.0,95.2957,95.2957,95.1965,95.2957,5145.0
2015-10-29 11:30:00,115.26,115.38,115.25,115.36,2568.0,95.304,95.4032,95.2957,95.3866,2568.0
2015-10-29 11:35:00,115.37,115.38,115.3,115.33,2120.0,95.3949,95.4032,95.337,95.3618,2120.0
2015-10-29 11:40:00,115.3,115.36,115.27,115.36,4639.0,95.337,95.3866,95.3122,95.3866,4639.0
2015-10-29 11:45:00,115.37,115.39,115.31,115.36,20583.0,95.3949,95.4115,95.3453,95.3866,20583.0
2015-10-29 11:50:00,115.32,115.41,115.32,115.38,4601.0,95.3536,95.428,95.3536,95.4032,4601.0
2015-10-29 11:55:00,115.4,115.55,115.4,115.55,4260.0,95.4197,95.5437,95.4197,95.5437,4260.0
2015-10-29 12:00:00,115.54,115.54,115.38,115.39,6154.0,95.5355,95.5355,95.4032,95.4115,6154.0
2015-10-29 12:05:00,115.4,115.49,115.36,115.41,9562.0,95.4197,95.4941,95.3866,95.428,9562.0
2015-10-29 12:10:00,115.39,115.48,115.39,115.48,4561.0,95.4115,95.4859,95.4115,95.4859,4561.0
2015-10-29 12:15:00,115.5,115.57,115.49,115.56,4900.0,95.5024,95.5603,95.4941,95.552,4900.0
2015-10-29 12:20:00,115.54,115.55,115.47,115.51,3401.0,95.5355,95.5437,95.4776,95.5107,3401.0
2015-10-29 12:25:00,115.48,115.61,115.48,115.6,4500.0,95.4859,95.5934,95.4859,95.5851,4500.0
2015-10-29 12:30:00,115.62,115.64,115.57,115.57,2700.0,95.6016,95.6182,95.5603,95.5603,2700.0
2015-10-29 12:35:00,115.63,115.66,115.6,115.6,4320.0,95.6099,95.6347,95.5851,95.5851,4320.0
2015-10-29 12:40:00,115.6,115.6,115.56,115.59,5809.0,95.5851,95.5851,95.552,95.5768,5809.0
2015-10-29 12:45:00,115.59,115.64,115.58,115.6,5205.0,95.5768,95.6182,95.5686,95.5851,5205.0
2015-10-29 12:50:00,115.61,115.62,115.5,115.54,9490.0,95.5934,95.6016,95.5024,95.5355,9490.0
2015-10-29 12:55:00,115.54,115.54,115.47,115.47,11168.0,95.5355,95.5355,95.4776,95.4776,11168.0
2015-10-29 13:00:00,115.48,115.56,115.47,115.54,7879.0,95.4859,95.552,95.4776,95.5355,7879.0
2015-10-29 13:05:00,115.52,115.52,115.43,115.46,6886.0,95.5189,95.5189,95.4445,95.4693,6886.0
2015-10-29 13:10:00,115.44,115.46,115.41,115.42,5336.0,95.4528,95.4693,95.428,95.4363,5336.0
2015-10-29 13:15:00,115.43,115.55,115.42,115.54,9470.0,95.4445,95.5437,95.4363,95.5355,9470.0
2015-10-29 13:20:00,115.54,115.54,115.43,115.44,3148.0,95.5355,95.5355,95.4445,95.4528,3148.0
2015-10-29 13:25:00,115.43,115.46,115.41,115.43,6729.0,95.4445,95.4693,95.428,95.4445,6729.0
2015-10-29 13:30:00,115.39,115.44,115.33,115.37,10028.0,95.4115,95.4528,95.3618,95.3949,10028.0
2015-10-29 13:35:00,115.33,115.34,115.16,115.22,9605.0,95.3618,95.3701,95.2213,95.2709,9605.0
2015-10-29 13:40:00,115.2,115.24,115.17,115.17,9847.0,95.2543,95.2874,95.2295,95.2295,9847.0
2015-10-29 13:45:00,115.19,115.19,115.12,115.13,13817.0,95.2461,95.2461,95.1882,95.1965,13817.0
2015-10-29 13:50:00,115.12,115.23,115.1,115.16,9848.0,95.1882,95.2792,95.1717,95.2213,9848.0
2015-10-29 13:55:00,115.13,115.15,115.08,115.13,56421.0,95.1965,95.213,95.1551,95.1965,56421.0
2015-10-29 14:00:00,115.12,115.27,115.12,115.27,11448.0,95.1882,95.3122,95.1882,95.3122,11448.0
2015-10-29 14:05:00,115.28,115.32,115.23,115.26,9382.0,95.3205,95.3536,95.2792,95.304,9382.0
2015-10-29 14:10:00,115.26,115.27,115.17,115.21,8023.0,95.304,95.3122,95.2295,95.2626,8023.0
2015-10-29 14:15:00,115.21,115.25,115.1,115.11,11675.0,95.2626,95.2957,95.1717,95.1799,11675.0
2015-10-29 14:20:00,115.12,115.27,115.1,115.27,7000.0,95.1882,95.3122,95.1717,95.3122,7000.0
2015-10-29 14:25:00,115.27,115.28,115.21,115.23,6616.0,95.3122,95.3205,95.2626,95.2792,6616.0
2015-10-29 14:30:00,115.22,115.24,115.08,115.08,12260.0,95.2709,95.2874,95.1551,95.1551,12260.0
2015-10-29 14:35:00,115.11,115.11,115.01,115.08,16454.0,95.1799,95.1799,95.0972,95.1551,16454.0
2015-10-29 14:40:00,115.1,115.12,115.0,115.0,19518.0,95.1717,95.1882,95.089,95.089,19518.0
2015-10-29 14:45:00,115.01,115.02,114.93,114.95,20338.0,95.0972,95.1055,95.0311,95.0476,20338.0
2015-10-29 14:50:00,114.95,115.04,114.94,115.01,9134.0,95.0476,95.122,95.0394,95.0972,9134.0
2015-10-29 14:55:00,115.02,115.14,115.0,115.13,10278.0,95.1055,95.2047,95.089,95.1965,10278.0
2015-10-29 15:00:00,115.13,115.13,115.0,115.02,41042.0,95.1965,95.1965,95.089,95.1055,41042.0
2015-10-29 15:05:00,115.03,115.11,115.03,115.1,5796.0,95.1138,95.1799,95.1138,95.1717,5796.0
2015-10-29 15:10:00,115.1,115.23,115.1,115.21,13994.0,95.1717,95.2792,95.1717,95.2626,13994.0
2015-10-29 15:15:00,115.22,115.29,115.21,115.27,10916.0,95.2709,95.3288,95.2626,95.3122,10916.0
2015-10-29 15:20:00,115.28,115.28,115.23,115.23,17369.0,95.3205,95.3205,95.2792,95.2792,17369.0
2015-10-29 15:25:00,115.23,115.24,115.21,115.22,13163.0,95.2792,95.2874,95.2626,95.2709,13163.0
2015-10-29 15:30:00,115.23,115.23,115.15,115.16,17648.0,95.2792,95.2792,95.213,95.2213,17648.0
2015-10-29 15:35:00,115.15,115.39,115.14,115.39,16871.0,95.213,95.4115,95.2047,95.4115,16871.0
2015-10-29 15:40:00,115.39,115.47,115.38,115.46,15530.0,95.4115,95.4776,95.4032,95.4693,15530.0
2015-10-29 15:45:00,115.47,115.47,115.37,115.42,28456.0,95.4776,95.4776,95.3949,95.4363,28456.0
2015-10-29 15:50:00,115.41,115.41,115.33,115.36,22709.0,95.428,95.428,95.3618,95.3866,22709.0
2015-10-29 15:55:00,115.34,115.35,115.21,115.28,36475.0,95.3701,95.3784,95.2626,95.3205,36475.0
2015-10-30 09:30:00,115.03,115.35,115.0,115.18,21296.0,95.1138,95.3784,95.089,95.2378,21296.0
2015-10-30 09:35:00,115.18,115.43,114.93,114.93,17921.0,95.2378,95.4445,95.0311,95.0311,17921.0
2015-10-30 09:40:00,114.92,115.25,114.88,115.24,13825.0,95.0228,95.2957,94.9898,95.2874,13825.0
2015-10-30 09:45:00,115.16,115.21,114.83,114.84,10163.0,95.2213,95.2626,94.9484,94.9567,10163.0
2015-10-30 09:50:00,114.86,114.98,114.83,114.98,12746.0,94.9732,95.0724,94.9484,95.0724,12746.0
2015-10-30 09:55:00,114.98,114.99,114.79,114.82,16044.0,95.0724,95.0807,94.9153,94.9401,16044.0
2015-10-30 10:00:00,114.85,114.9,114.68,114.7,12220.0,94.9649,95.0063,94.8244,94.8409,12220.0
2015-10-30 10:05:00,114.74,114.74,114.54,114.69,9642.0,94.874,94.874,94.7086,94.8326,9642.0
2015-10-30 10:10:00,114.69,114.75,114.66,114.75,11052.0,94.8326,94.8823,94.8078,94.8823,11052.0
2015-10-30 10:15:00,114.73,114.94,114.71,114.93,10412.0,94.8657,95.0394,94.8492,95.0311,10412.0
2015-10-30 10:20:00,114.93,114.97,114.91,114.92,10510.0,95.0311,95.0642,95.0146,95.0228,10510.0
2015-10-30 10:25:00,114.92,114.93,114.83,114.89,17425.0,95.0228,95.0311,94.9484,94.998,17425.0
2015-10-30 10:30:00,114.9,114.95,114.86,114.94,13935.0,95.0063,95.0476,94.9732,95.0394,13935.0
2015-10-30 10:35:00,114.96,114.96,114.84,114.86,24938.0,95.0559,95.0559,94.9567,94.9732,24938.0
2015-10-30 10:40:00,114.82,115.02,114.79,115.02,11311.0,94.9401,95.1055,94.9153,95.1055,11311.0
2015-10-30 10:45:00,114.99,114.99,114.85,114.87,13552.0,95.0807,95.0807,94.9649,94.9815,13552.0
2015-10-30 10:50:00,114.88,115.07,114.88,115.01,8962.0,94.9898,95.1469,94.9898,95.0972,8962.0
2015-10-30 10:55:00,115.0,115.03,114.96,115.0,11776.0,95.089,95.1138,95.0559,95.089,11776.0
2015-10-30 11:00:00,115.02,115.02,114.95,114.96,7290.0,95.1055,95.1055,95.0476,95.0559,7290.0
2015-10-30 11:05:00,114.96,115.02,114.94,115.02,11748.0,95.0559,95.1055,95.0394,95.1055,11748.0
2015-10-30 11:10:00,115.02,115.08,115.01,115.01,12910.0,95.1055,95.1551,95.0972,95.0972,12910.0
2015-10-30 11:15:00,115.02,115.02,114.83,114.88,14463.0,95.1055,95.1055,94.9484,94.9898,14463.0
2015-10-30 11:20:00,114.83,114.89,114.81,114.83,8914.0,94.9484,94.998,94.9319,94.9484,8914.0
2015-10-30 11:25:00,114.8,114.9,114.73,114.87,15013.0,94.9236,95.0063,94.8657,94.9815,15013.0
2015-10-30 11:30:00,114.86,114.89,114.82,114.85,13306.0,94.9732,94.998,94.9401,94.9649,13306.0
2015-10-30 11:35:00,114.87,114.9,114.83,114.86,11015.0,94.9815,95.0063,94.9484,94.9732,11015.0
2015-10-30 11:40:00,114.86,114.86,114.66,114.66,8341.0,94.9732,94.9732,94.8078,94.8078,8341.0
2015-10-30 11:45:00,114.65,114.71,114.61,114.65,10825.0,94.7996,94.8492,94.7665,94.7996,10825.0
2015-10-30 11:50:00,114.64,114.76,114.64,114.75,4630.0,94.7913,94.8905,94.7913,94.8823,4630.0
2015-10-30 11:55:00,114.75,114.8,114.71,114.74,9609.0,94.8823,94.9236,94.8492,94.874,9609.0
2015-10-30 12:00:00,114.75,114.78,114.72,114.73,12400.0,94.8823,94.9071,94.8575,94.8657,12400.0
2015-10-30 12:05:00,114.74,114.74,114.62,114.64,9520.0,94.874,94.874,94.7748,94.7913,9520.0
2015-10-30 12:10:00,114.63,114.65,114.52,114.54,15019.0,94.783,94.7996,94.6921,94.7086,15019.0
2015-10-30 12:15:00,114.54,114.67,114.54,114.64,22561.0,94.7086,94.8161,94.7086,94.7913,22561.0
2015-10-30 12:20:00,114.66,114.84,114.65,114.81,8705.0,94.8078,94.9567,94.7996,94.9319,8705.0
2015-10-30 12:25:00,114.8,114.81,114.66,114.68,9078.0,94.9236,94.9319,94.8078,94.8244,9078.0
2015-10-30 12:30:00,114.68,114.89,114.68,114.89,25482.0,94.8244,94.998,94.8244,94.998,25482.0
2015-10-30 12:35:00,114.9,114.99,114.89,114.99,17753.0,95.0063,95.0807,94.998,95.0807,17753.0
2015-10-30 12:40:00,114.99,115.07,114.98,115.05,11070.0,95.0807,95.1469,95.0724,95.1303,11070.0
2015-10-30 12:45:00,115.06,115.11,115.04,115.08,22114.0,95.1386,95.1799,95.122,95.1551,22114.0
2015-10-30 12:50:00,115.09,115.21,115.09,115.2,18620.0,95.1634,95.2626,95.1634,95.2543,18620.0
2015-10-30 12:55:00,115.19,115.32,115.19,115.32,21454.0,95.2461,95.3536,95.2461,95.3536,21454.0
2015-10-30 13:00:00,115.32,115.34,115.12,115.12,18895.0,95.3536,95.3701,95.1882,95.1882,18895.0
2015-10-30 13:05:00,115.13,115.14,114.96,114.96,12005.0,95.1965,95.2047,95.0559,95.0559,12005.0
2015-10-30 13:10:00,114.96,114.96,114.89,114.91,8470.0,95.0559,95.0559,94.998,95.0146,8470.0
2015-10-30 13:15:00,114.91,114.95,114.9,114.94,8399.0,95.0146,95.0476,95.0063,95.0394,8399.0
2015-10-30 13:20:00,114.94,114.95,114.86,114.86,10626.0,95.0394,95.0476,94.9732,94.9732,10626.0
2015-10-30 13:25:00,114.83,114.84,114.72,114.73,9055.0,94.9484,94.9567,94.8575,94.8657,9055.0
2015-10-30 13:30:00,114.72,114.75,114.6,114.63,25767.0,94.8575,94.8823,94.7582,94.783,25767.0
2015-10-30 13:35:00,114.63,114.65,114.59,114.59,16781.0,94.783,94.7996,94.75,94.75,16781.0
2015-10-30 13:40:00,114.58,114.6,114.53,114.53,13411.0,94.7417,94.7582,94.7004,94.7004,13411.0
2015-10-30 13:45:00,114.54,114.74,114.53,114.69,12174.0,94.7086,94.874,94.7004,94.8326,12174.0
2015-10-30 13:50:00,114.69,114.73,114.6,114.62,18125.0,94.8326,94.8657,94.7582,94.7748,18125.0
2015-10-30 13:55:00,114.61,114.64,114.52,114.53,10740.0,94.7665,94.7913,94.6921,94.7004,10740.0
2015-10-30 14:00:00,114.52,114.64,114.46,114.63,19970.0,94.6921,94.7913,94.6425,94.783,19970.0
2015-10-30 14:05:00,114.62,114.7,114.61,114.65,13934.0,94.7748,94.8409,94.7665,94.7996,13934.0
2015-10-30 14:10:00,114.63,114.66,114.48,114.5,12821.0,94.783,94.8078,94.659,94.6755,12821.0
2015-10-30 14:15:00,114.5,114.5,114.45,114.45,12391.0,94.6755,94.6755,94.6342,94.6342,12391.0
2015-10-30 14:20:00,114.44,114.44,114.29,114.34,15296.0,94.6259,94.6259,94.5019,94.5432,15296.0
2015-10-30 14:25:00,114.34,114.4,114.32,114.39,16129.0,94.5432,94.5929,94.5267,94.5846,16129.0
2015-10-30 14:30:00,114.38,114.38,114.32,114.32,12834.0,94.5763,94.5763,94.5267,94.5267,12834.0
2015-10-30 14:35:00,114.32,114.32,114.13,114.13,19487.0,94.5267,94.5267,94.3696,94.3696,19487.0
2015-10-30 14:40:00,114.16,114.21,114.13,114.14,19915.0,94.3944,94.4358,94.3696,94.3779,19915.0
2015-10-30 14:45:00,114.14,114.14,113.96,114.03,39671.0,94.3779,94.3779,94.229,94.2869,39671.0
2015-10-30 14:50:00,114.01,114.16,114.01,114.14,15282.0,94.2704,94.3944,94.2704,94.3779,15282.0
2015-10-30 14:55:00,114.12,114.14,114.02,114.05,14929.0,94.3613,94.3779,94.2787,94.3035,14929.0
2015-10-30 15:00:00,114.04,114.06,113.96,114.06,25941.0,94.2952,94.3117,94.229,94.3117,25941.0
2015-10-30 15:05:00,114.06,114.11,113.99,114.08,17452.0,94.3117,94.3531,94.2538,94.3283,17452.0
2015-10-30 15:10:00,114.09,114.19,114.04,114.15,19669.0,94.3365,94.4192,94.2952,94.3861,19669.0
2015-10-30 15:15:00,114.13,114.19,114.08,114.09,28921.0,94.3696,94.4192,94.3283,94.3365,28921.0
2015-10-30 15:20:00,114.09,114.11,113.98,113.98,24741.0,94.3365,94.3531,94.2456,94.2456,24741.0
2015-10-30 15:25:00,113.98,113.99,113.82,113.85,27264.0,94.2456,94.2538,94.1133,94.1381,27264.0
2015-10-30 15:30:00,113.85,113.92,113.8,113.91,40534.0,94.1381,94.196,94.0967,94.1877,40534.0
2015-10-30 15:35:00,113.92,113.95,113.85,113.92,37417.0,94.196,94.2208,94.1381,94.196,37417.0
2015-10-30 15:40:00,113.92,113.92,113.8,113.81,44575.0,94.196,94.196,94.0967,94.105,44575.0
2015-10-30 15:45:00,113.8,113.94,113.75,113.89,75685.0,94.0967,94.2125,94.0554,94.1712,75685.0
2015-10-30 15:50:00,113.89,113.9,113.75,113.78,69059.0,94.1712,94.1794,94.0554,94.0802,69059.0
2015-10-30 15:55:00,113.78,113.78,113.54,113.54,209621.0,94.0802,94.0802,93.8818,93.8818,209621.0
2015-11-02 09:30:00,113.92,114.35,113.5,114.14,25894.0,94.196,94.5515,93.8487,94.3779,25894.0
2015-11-02 09:35:00,114.17,114.33,114.16,114.26,20599.0,94.4027,94.535,94.3944,94.4771,20599.0
2015-11-02 09:40:00,114.23,114.33,114.16,114.17,10743.0,94.4523,94.535,94.3944,94.4027,10743.0
2015-11-02 09:45:00,114.15,114.23,114.05,114.05,18243.0,94.3861,94.4523,94.3035,94.3035,18243.0
2015-11-02 09:50:00,114.1,114.1,113.75,113.75,26480.0,94.3448,94.3448,94.0554,94.0554,26480.0
2015-11-02 09:55:00,113.72,113.75,113.53,113.66,21243.0,94.0306,94.0554,93.8735,93.981,21243.0
2015-11-02 10:00:00,113.64,113.87,113.64,113.8,24694.0,93.9644,94.1546,93.9644,94.0967,24694.0
2015-11-02 10:05:00,113.81,113.86,113.42,113.44,18943.0,94.105,94.1464,93.7825,93.7991,18943.0
2015-11-02 10:10:00,113.46,113.52,113.4,113.47,26501.0,93.8156,93.8652,93.766,93.8239,26501.0
2015-11-02 10:15:00,113.46,113.46,113.22,113.29,35876.0,93.8156,93.8156,93.6172,93.675,35876.0
2015-11-02 10:20:00,113.29,113.42,113.24,113.42,14927.0,93.675,93.7825,93.6337,93.7825,14927.0
2015-11-02 10:25:00,113.42,113.52,113.39,113.49,19569.0,93.7825,93.8652,93.7577,93.8404,19569.0
2015-11-02 10:30:00,113.49,113.62,113.44,113.61,65157.0,93.8404,93.9479,93.7991,93.9396,65157.0
2015-11-02 10:35:00,113.61,113.66,113.56,113.61,16345.0,93.9396,93.981,93.8983,93.9396,16345.0
2015-11-02 10:40:00,113.61,113.65,113.57,113.65,21006.0,93.9396,93.9727,93.9066,93.9727,21006.0
2015-11-02 10:45:00,113.65,113.75,113.54,113.56,30909.0,93.9727,94.0554,93.8818,93.8983,30909.0
2015-11-02 10:50:00,113.57,113.73,113.56,113.68,24225.0,93.9066,94.0389,93.8983,93.9975,24225.0
2015-11-02 10:55:00,113.68,113.71,113.6,113.68,19258.0,93.9975,94.0223,93.9314,93.9975,19258.0
2015-11-02 11:00:00,113.71,113.82,113.7,113.81,9659.0,94.0223,94.1133,94.0141,94.105,9659.0
2015-11-02 11:05:00,113.84,114.06,113.84,113.98,10175.0,94.1298,94.3117,94.1298,94.2456,10175.0
2015-11-02 11:10:00,113.96,114.03,113.86,113.86,6859.0,94.229,94.2869,94.1464,94.1464,6859.0
2015-11-02 11:15:00,113.87,113.87,113.68,113.71,14963.0,94.1546,94.1546,93.9975,94.0223,14963.0
2015-11-02 11:20:00,113.72,113.87,113.72,113.87,9834.0,94.0306,94.1546,94.0306,94.1546,9834.0
2015-11-02 11:25:00,113.85,113.94,113.85,113.9,7799.0,94.1381,94.2125,94.1381,94.1794,7799.0
2015-11-02 11:30:00,113.91,113.91,113.79,113.79,9760.0,94.1877,94.1877,94.0885,94.0885,9760.0
2015-11-02 11:35:00,113.78,113.78,113.67,113.69,7813.0,94.0802,94.0802,93.9893,94.0058,7813.0
2015-11-02 11:40:00,113.68,113.92,113.6,113.83,74676.0,93.9975,94.196,93.9314,94.1215,74676.0
2015-11-02 11:45:00,113.82,113.91,113.61,113.78,65463.0,94.1133,94.1877,93.9396,94.0802,65463.0
2015-11-02 11:50:00,113.77,114.0,113.76,113.93,59217.0,94.0719,94.2621,94.0637,94.2042,59217.0
2015-11-02 11:55:00,113.92,113.97,113.89,113.92,12748.0,94.196,94.2373,94.1712,94.196,12748.0
2015-11-02 12:00:00,113.89,113.91,113.86,113.86,3039.0,94.1712,94.1877,94.1464,94.1464,3039.0
2015-11-02 12:05:00,113.87,113.93,113.87,113.9,11429.0,94.1546,94.2042,94.1546,94.1794,11429.0
2015-11-02 12:10:00,113.9,113.91,113.79,113.79,8125.0,94.1794,94.1877,94.0885,94.0885,8125.0
2015-11-02 12:15:00,113.79,113.8,113.73,113.75,6851.0,94.0885,94.0967,94.0389,94.0554,6851.0
2015-11-02 12:20:00,113.77,113.79,113.74,113.79,12226.0,94.0719,94.0885,94.0471,94.0885,12226.0
2015-11-02 12:25:00,113.79,113.82,113.71,113.76,12473.0,94.0885,94.1133,94.0223,94.0637,12473.0
2015-11-02 12:30:00,113.76,113.79,113.74,113.76,8600.0,94.0637,94.0885,94.0471,94.0637,8600.0
2015-11-02 12:35:00,113.76,113.76,113.69,113.72,12957.0,94.0637,94.0637,94.0058,94.0306,12957.0
2015-11-02 12:40:00,113.7,113.77,113.68,113.75,21542.0,94.0141,94.0719,93.9975,94.0554,21542.0
2015-11-02 12:45:00,113.75,113.8,113.74,113.74,16082.0,94.0554,94.0967,94.0471,94.0471,16082.0
2015-11-02 12:50:00,113.76,113.77,113.7,113.75,20692.0,94.0637,94.0719,94.0141,94.0554,20692.0
2015-11-02 12:55:00,113.75,113.81,113.73,113.77,16771.0,94.0554,94.105,94.0389,94.0719,16771.0
2015-11-02 13:00:00,113.79,113.83,113.7,113.8,16212.0,94.0885,94.1215,94.0141,94.0967,16212.0
2015-11-02 13:05:00,113.8,113.86,113.77,113.8,22368.0,94.0967,94.1464,94.0719,94.0967,22368.0
2015-11-02 13:10:00,113.81,113.82,113.78,113.79,13235.0,94.105,94.1133,94.0802,94.0885,13235.0
2015-11-02 13:15:00,113.79,113.81,113.73,113.78,13052.0,94.0885,94.105,94.0389,94.0802,13052.0
2015-11-02 13:20:00,113.77,113.86,113.77,113.78,15558.0,94.0719,94.1464,94.0719,94.0802,15558.0
2015-11-02 13:25:00,113.78,113.8,113.75,113.77,9100.0,94.0802,94.0967,94.0554,94.0719,9100.0
2015-11-02 13:30:00,113.76,113.79,113.74,113.76,17891.0,94.0637,94.0885,94.0471,94.0637,17891.0
2015-11-02 13:35:00,113.76,113.78,113.72,113.72,17963.0,94.0637,94.0802,94.0306,94.0306,17963.0
2015-11-02 13:40:00,113.71,113.79,113.7,113.73,17056.0,94.0223,94.0885,94.0141,94.0389,17056.0
2015-11-02 13:45:00,113.73,113.74,113.69,113.72,18127.0,94.0389,94.0471,94.0058,94.0306,18127.0
2015-11-02 13:50:00,113.72,113.75,113.68,113.74,25946.0,94.0306,94.0554,93.9975,94.0471,25946.0
2015-11-02 13:55:00,113.73,113.89,113.71,113.87,14473.0,94.0389,94.1712,94.0223,94.1546,14473.0
2015-11-02 14:00:00,113.89,113.97,113.89,113.92,24706.0,94.1712,94.2373,94.1712,94.196,24706.0
2015-11-02 14:05:00,113.91,113.91,113.77,113.79,21162.0,94.1877,94.1877,94.0719,94.0885,21162.0
2015-11-02 14:10:00,113.81,113.83,113.79,113.83,6454.0,94.105,94.1215,94.0885,94.1215,6454.0
2015-11-02 14:15:00,113.83,113.83,113.75,113.75,23517.0,94.1215,94.1215,94.0554,94.0554,23517.0
2015-11-02 14:20:00,113.76,113.79,113.74,113.78,7822.0,94.0637,94.0885,94.0471,94.0802,7822.0
2015-11-02 14:25:00,113.78,113.79,113.74,113.76,15604.0,94.0802,94.0885,94.0471,94.0637,15604.0
2015-11-02 14:30:00,113.76,113.77,113.72,113.73,17435.0,94.0637,94.0719,94.0306,94.0389,17435.0
2015-11-02 14:35:00,113.74,113.79,113.74,113.74,21403.0,94.0471,94.0885,94.0471,94.0471,21403.0
2015-11-02 14:40:00,113.75,113.79,113.73,113.77,42779.0,94.0554,94.0885,94.0389,94.0719,42779.0
2015-11-02 14:45:00,113.76,113.82,113.73,113.74,43561.0,94.0637,94.1133,94.0389,94.0471,43561.0
2015-11-02 14:50:00,113.76,113.92,113.74,113.86,44162.0,94.0637,94.196,94.0471,94.1464,44162.0
2015-11-02 14:55:00,113.86,114.03,113.86,113.98,32440.0,94.1464,94.2869,94.1464,94.2456,32440.0
2015-11-02 15:00:00,113.98,114.0,113.93,113.98,33104.0,94.2456,94.2621,94.2042,94.2456,33104.0
2015-11-02 15:05:00,113.98,114.01,113.95,113.97,58872.0,94.2456,94.2704,94.2208,94.2373,58872.0
2015-11-02 15:10:00,113.97,114.01,113.96,113.98,26394.0,94.2373,94.2704,94.229,94.2456,26394.0
2015-11-02 15:15:00,113.98,114.05,113.95,114.04,67316.0,94.2456,94.3035,94.2208,94.2952,67316.0
2015-11-02 15:20:00,114.04,114.18,114.04,114.16,23985.0,94.2952,94.4109,94.2952,94.3944,23985.0
2015-11-02 15:25:00,114.16,114.34,114.14,114.24,39621.0,94.3944,94.5432,94.3779,94.4606,39621.0
2015-11-02 15:30:00,114.24,114.26,114.2,114.22,34263.0,94.4606,94.4771,94.4275,94.444,34263.0
2015-11-02 15:35:00,114.23,114.25,114.19,114.22,42056.0,94.4523,94.4688,94.4192,94.444,42056.0
2015-11-02 15:40:00,114.22,114.27,114.16,114.23,35888.0,94.444,94.4854,94.3944,94.4523,35888.0
2015-11-02 15:45:00,114.24,114.26,114.1,114.13,52712.0,94.4606,94.4771,94.3448,94.3696,52712.0
2015-11-02 15:50:00,114.14,114.18,114.1,114.14,46785.0,94.3779,94.4109,94.3448,94.3779,46785.0
2015-11-02 15:55:00,114.14,114.16,113.97,114.08,136275.0,94.3779,94.3944,94.2373,94.3283,136275.0
2015-11-03 09:30:00,113.96,114.03,113.67,113.87,15952.0,94.229,94.2869,93.9893,94.1546,15952.0
2015-11-03 09:35:00,113.83,113.87,113.54,113.74,16752.0,94.1215,94.1546,93.8818,94.0471,16752.0
2015-11-03 09:40:00,113.77,113.9,113.58,113.58,10979.0,94.0719,94.1794,93.9148,93.9148,10979.0
2015-11-03 09:45:00,113.56,113.71,113.43,113.6,55773.0,93.8983,94.0223,93.7908,93.9314,55773.0
2015-11-03 09:50:00,113.58,113.61,113.31,113.34,14996.0,93.9148,93.9396,93.6916,93.7164,14996.0
2015-11-03 09:55:00,113.29,113.33,113.18,113.19,9787.0,93.675,93.7081,93.5841,93.5924,9787.0
2015-11-03 10:00:00,113.21,113.3,113.19,113.22,13567.0,93.6089,93.6833,93.5924,93.6172,13567.0
2015-11-03 10:05:00,113.22,113.66,113.22,113.62,55758.0,93.6172,93.981,93.6172,93.9479,55758.0
2015-11-03 10:10:00,113.59,113.74,113.58,113.65,24030.0,93.9231,94.0471,93.9148,93.9727,24030.0
2015-11-03 10:15:00,113.65,113.82,113.65,113.78,11460.0,93.9727,94.1133,93.9727,94.0802,11460.0
2015-11-03 10:20:00,113.82,113.87,113.58,113.58,11941.0,94.1133,94.1546,93.9148,93.9148,11941.0
2015-11-03 10:25:00,113.6,113.64,113.55,113.55,13016.0,93.9314,93.9644,93.89,93.89,13016.0
2015-11-03 10:30:00,113.52,113.66,113.52,113.62,10048.0,93.8652,93.981,93.8652,93.9479,10048.0
2015-11-03 10:35:00,113.6,113.6,113.52,113.52,5891.0,93.9314,93.9314,93.8652,93.8652,5891.0
2015-11-03 10:40:00,113.54,113.57,113.49,113.55,11976.0,93.8818,93.9066,93.8404,93.89,11976.0
2015-11-03 10:45:00,113.56,113.56,113.38,113.38,10927.0,93.8983,93.8983,93.7495,93.7495,10927.0
2015-11-03 10:50:00,113.4,113.42,113.36,113.38,13923.0,93.766,93.7825,93.7329,93.7495,13923.0
2015-11-03 10:55:00,113.38,113.48,113.37,113.45,11768.0,93.7495,93.8321,93.7412,93.8073,11768.0
2015-11-03 11:00:00,113.46,113.47,113.41,113.43,11796.0,93.8156,93.8239,93.7743,93.7908,11796.0
2015-11-03 11:05:00,113.43,113.45,113.34,113.36,24029.0,93.7908,93.8073,93.7164,93.7329,24029.0
2015-11-03 11:10:00,113.35,113.36,113.27,113.29,10137.0,93.7247,93.7329,93.6585,93.675,10137.0
2015-11-03 11:15:00,113.32,113.52,113.27,113.5,23660.0,93.6998,93.8652,93.6585,93.8487,23660.0
2015-11-03 11:20:00,113.49,113.51,113.41,113.5,43503.0,93.8404,93.857,93.7743,93.8487,43503.0
2015-11-03 11:25:00,113.5,113.52,113.36,113.36,12133.0,93.8487,93.8652,93.7329,93.7329,12133.0
2015-11-03 11:30:00,113.38,113.46,113.35,113.46,5811.0,93.7495,93.8156,93.7247,93.8156,5811.0
2015-11-03 11:35:00,113.48,113.71,113.48,113.67,9202.0,93.8321,94.0223,93.8321,93.9893,9202.0
2015-11-03 11:40:00,113.68,113.71,113.64,113.67,7211.0,93.9975,94.0223,93.9644,93.9893,7211.0
2015-11-03 11:45:00,113.67,113.7,113.6,113.69,9190.0,93.9893,94.0141,93.9314,94.0058,9190.0
2015-11-03 11:50:00,113.69,113.74,113.66,113.71,10494.0,94.0058,94.0471,93.981,94.0223,10494.0
2015-11-03 11:55:00,113.72,113.85,113.72,113.84,6488.0,94.0306,94.1381,94.0306,94.1298,6488.0
2015-11-03 12:00:00,113.81,113.87,113.8,113.85,12201.0,94.105,94.1546,94.0967,94.1381,12201.0
2015-11-03 12:05:00,113.88,113.88,113.77,113.82,15181.0,94.1629,94.1629,94.0719,94.1133,15181.0
2015-11-03 12:10:00,113.8,113.85,113.74,113.85,30806.0,94.0967,94.1381,94.0471,94.1381,30806.0
2015-11-03 12:15:00,113.85,113.89,113.83,113.88,12865.0,94.1381,94.1712,94.1215,94.1629,12865.0
2015-11-03 12:20:00,113.87,113.95,113.85,113.87,23097.0,94.1546,94.2208,94.1381,94.1546,23097.0
2015-11-03 12:25:00,113.87,113.89,113.84,113.85,16510.0,94.1546,94.1712,94.1298,94.1381,16510.0
2015-11-03 12:30:00,113.85,113.95,113.83,113.92,19472.0,94.1381,94.2208,94.1215,94.196,19472.0
2015-11-03 12:35:00,113.91,113.92,113.83,113.83,25204.0,94.1877,94.196,94.1215,94.1215,25204.0
2015-11-03 12:40:00,113.84,113.94,113.78,113.89,33558.0,94.1298,94.2125,94.0802,94.1712,33558.0
2015-11-03 12:45:00,113.89,113.92,113.85,113.92,17293.0,94.1712,94.196,94.1381,94.196,17293.0
2015-11-03 12:50:00,113.91,113.92,113.85,113.91,23819.0,94.1877,94.196,94.1381,94.1877,23819.0
2015-11-03 12:55:00,113.9,113.91,113.86,113.86,21030.0,94.1794,94.1877,94.1464,94.1464,21030.0
2015-11-03 13:00:00,113.86,113.94,113.85,113.87,49877.0,94.1464,94.2125,94.1381,94.1546,49877.0
2015-11-03 13:05:00,113.87,113.87,113.65,113.72,14908.0,94.1546,94.1546,93.9727,94.0306,14908.0
2015-11-03 13:10:00,113.73,113.78,113.67,113.73,25174.0,94.0389,94.0802,93.9893,94.0389,25174.0
2015-11-03 13:15:00,113.74,113.76,113.73,113.76,4596.0,94.0471,94.0637,94.0389,94.0637,4596.0
2015-11-03 13:20:00,113.75,113.77,113.7,113.76,9371.0,94.0554,94.0719,94.0141,94.0637,9371.0
2015-11-03 13:25:00,113.74,113.8,113.73,113.77,16636.0,94.0471,94.0967,94.0389,94.0719,16636.0
2015-11-03 13:30:00,113.76,113.8,113.75,113.79,6529.0,94.0637,94.0967,94.0554,94.0885,6529.0
2015-11-03 13:35:00,113.79,113.85,113.77,113.85,11082.0,94.0885,94.1381,94.0719,94.1381,11082.0
2015-11-03 13:40:00,113.85,113.95,113.85,113.93,12080.0,94.1381,94.2208,94.1381,94.2042,12080.0
2015-11-03 13:45:00,113.93,113.97,113.91,113.95,22443.0,94.2042,94.2373,94.1877,94.2208,22443.0
2015-11-03 13:50:00,113.95,113.96,113.88,113.91,17261.0,94.2208,94.229,94.1629,94.1877,17261.0
2015-11-03 13:55:00,113.91,113.94,113.9,113.94,12591.0,94.1877,94.2125,94.1794,94.2125,12591.0
2015-11-03 14:00:00,113.94,113.96,113.88,113.96,29056.0,94.2125,94.229,94.1629,94.229,29056.0
2015-11-03 14:05:00,113.96,114.01,113.88,114.01,25465.0,94.229,94.2704,94.1629,94.2704,25465.0
2015-11-03 14:10:00,113.99,114.0,113.91,113.95,17440.0,94.2538,94.2621,94.1877,94.2208,17440.0
2015-11-03 14:15:00,113.96,113.97,113.88,113.88,25655.0,94.229,94.2373,94.1629,94.1629,25655.0
2015-11-03 14:20:00,113.87,113.91,113.81,113.83,14242.0,94.1546,94.1877,94.105,94.1215,14242.0
2015-11-03 14:25:00,113.83,113.91,113.83,113.88,34041.0,94.1215,94.1877,94.1215,94.1629,34041.0
2015-11-03 14:30:00,113.9,113.93,113.87,113.89,32870.0,94.1794,94.2042,94.1546,94.1712,32870.0
2015-11-03 14:35:00,113.89,113.9,113.81,113.83,27721.0,94.1712,94.1794,94.105,94.1215,27721.0
2015-11-03 14:40:00,113.81,113.9,113.79,113.86,35833.0,94.105,94.1794,94.0885,94.1464,35833.0
2015-11-03 14:45:00,113.87,113.91,113.85,113.9,23411.0,94.1546,94.1877,94.1381,94.1794,23411.0
2015-11-03 14:50:00,113.9,113.93,113.86,113.86,47241.0,94.1794,94.2042,94.1464,94.1464,47241.0
2015-11-03 14:55:00,113.86,113.94,113.85,113.92,22315.0,94.1464,94.2125,94.1381,94.196,22315.0
2015-11-03 15:00:00,113.93,113.93,113.86,113.89,17144.0,94.2042,94.2042,94.1464,94.1712,17144.0
2015-11-03 15:05:00,113.9,113.9,113.88,113.9,23322.0,94.1794,94.1794,94.1629,94.1794,23322.0
2015-11-03 15:10:00,113.9,113.9,113.85,113.87,29828.0,94.1794,94.1794,94.1381,94.1546,29828.0
2015-11-03 15:15:00,113.88,113.9,113.86,113.87,20557.0,94.1629,94.1794,94.1464,94.1546,20557.0
2015-11-03 15:20:00,113.87,113.91,113.87,113.9,24478.0,94.1546,94.1877,94.1546,94.1794,24478.0
2015-11-03 15:25:00,113.89,113.91,113.83,113.85,40827.0,94.1712,94.1877,94.1215,94.1381,40827.0
2015-11-03 15:30:00,113.86,113.88,113.84,113.87,14604.0,94.1464,94.1629,94.1298,94.1546,14604.0
2015-11-03 15:35:00,113.87,113.89,113.85,113.87,27439.0,94.1546,94.1712,94.1381,94.1546,27439.0
2015-11-03 15:40:00,113.87,113.87,113.79,113.8,31622.0,94.1546,94.1546,94.0885,94.0967,31622.0
2015-11-03 15:45:00,113.79,113.8,113.7,113.74,26970.0,94.0885,94.0967,94.0141,94.0471,26970.0
2015-11-03 15:50:00,113.74,113.76,113.69,113.7,33788.0,94.0471,94.0637,94.0058,94.0141,33788.0
2015-11-03 15:55:00,113.7,113.7,113.57,113.62,47690.0,94.0141,94.0141,93.9066,93.9479,47690.0
2015-11-04 09:30:00,113.61,113.91,113.45,113.5,35785.0,93.9396,94.1877,93.8073,93.8487,35785.0
2015-11-04 09:35:00,113.58,113.69,113.24,113.3,29026.0,93.9148,94.0058,93.6337,93.6833,29026.0
2015-11-04 09:40:00,113.3,113.39,113.12,113.39,20015.0,93.6833,93.7577,93.5345,93.7577,20015.0
2015-11-04 09:45:00,113.41,113.53,113.18,113.24,22000.0,93.7743,93.8735,93.5841,93.6337,22000.0
2015-11-04 09:50:00,113.22,113.22,112.95,113.0,17303.0,93.6172,93.6172,93.3939,93.4353,17303.0
2015-11-04 09:55:00,113.0,113.22,112.84,113.11,20794.0,93.4353,93.6172,93.303,93.5262,20794.0
2015-11-04 10:00:00,113.21,113.22,112.89,113.13,32057.0,93.6089,93.6172,93.3443,93.5427,32057.0
2015-11-04 10:05:00,113.1,113.35,113.06,113.29,18327.0,93.5179,93.7247,93.4849,93.675,18327.0
2015-11-04 10:10:00,113.27,113.32,113.12,113.12,12315.0,93.6585,93.6998,93.5345,93.5345,12315.0
2015-11-04 10:15:00,113.12,113.12,112.98,113.03,15048.0,93.5345,93.5345,93.4187,93.4601,15048.0
2015-11-04 10:20:00,113.02,113.07,112.94,112.96,19037.0,93.4518,93.4931,93.3856,93.4022,19037.0
2015-11-04 10:25:00,112.97,112.99,112.87,112.87,16110.0,93.4104,93.427,93.3278,93.3278,16110.0
2015-11-04 10:30:00,112.89,113.06,112.82,113.03,12445.0,93.3443,93.4849,93.2864,93.4601,12445.0
2015-11-04 10:35:00,113.03,113.18,113.01,113.15,13050.0,93.4601,93.5841,93.4435,93.5593,13050.0
2015-11-04 10:40:00,113.15,113.19,113.11,113.12,14864.0,93.5593,93.5924,93.5262,93.5345,14864.0
2015-11-04 10:45:00,113.13,113.13,113.05,113.1,13053.0,93.5427,93.5427,93.4766,93.5179,13053.0
2015-11-04 10:50:00,113.08,113.09,112.79,112.79,15007.0,93.5014,93.5097,93.2616,93.2616,15007.0
2015-11-04 10:55:00,112.8,112.85,112.74,112.81,15389.0,93.2699,93.3112,93.2203,93.2782,15389.0
2015-11-04 11:00:00,112.81,113.07,112.78,113.01,22353.0,93.2782,93.4931,93.2533,93.4435,22353.0
2015-11-04 11:05:00,113.02,113.09,112.87,113.0,20736.0,93.4518,93.5097,93.3278,93.4353,20736.0
2015-11-04 11:10:00,113.0,113.05,112.95,112.97,17573.0,93.4353,93.4766,93.3939,93.4104,17573.0
2015-11-04 11:15:00,112.97,113.1,112.97,113.08,26252.0,93.4104,93.5179,93.4104,93.5014,26252.0
2015-11-04 11:20:00,113.08,113.18,113.06,113.09,14500.0,93.5014,93.5841,93.4849,93.5097,14500.0
2015-11-04 11:25:00,113.09,113.11,112.97,113.09,18835.0,93.5097,93.5262,93.4104,93.5097,18835.0
2015-11-04 11:30:00,113.09,113.16,113.07,113.11,11903.0,93.5097,93.5676,93.4931,93.5262,11903.0
2015-11-04 11:35:00,113.12,113.16,113.05,113.11,20978.0,93.5345,93.5676,93.4766,93.5262,20978.0
2015-11-04 11:40:00,113.1,113.21,113.1,113.2,10168.0,93.5179,93.6089,93.5179,93.6006,10168.0
2015-11-04 11:45:00,113.22,113.24,113.01,113.07,29679.0,93.6172,93.6337,93.4435,93.4931,29679.0
2015-11-04 11:50:00,113.05,113.11,112.97,113.0,12978.0,93.4766,93.5262,93.4104,93.4353,12978.0
2015-11-04 11:55:00,112.97,113.03,112.9,112.95,21337.0,93.4104,93.4601,93.3526,93.3939,21337.0
2015-11-04 12:00:00,112.97,113.02,112.94,113.0,15797.0,93.4104,93.4518,93.3856,93.4353,15797.0
2015-11-04 12:05:00,113.01,113.19,112.98,113.19,14362.0,93.4435,93.5924,93.4187,93.5924,14362.0
2015-11-04 12:10:00,113.2,113.26,113.17,113.19,16382.0,93.6006,93.6502,93.5758,93.5924,16382.0
2015-11-04 12:15:00,113.15,113.18,113.0,113.04,25047.0,93.5593,93.5841,93.4353,93.4683,25047.0
2015-11-04 12:20:00,113.04,113.14,113.01,113.11,13701.0,93.4683,93.551,93.4435,93.5262,13701.0
2015-11-04 12:25:00,113.12,113.14,113.07,113.11,10042.0,93.5345,93.551,93.4931,93.5262,10042.0
2015-11-04 12:30:00,113.1,113.18,112.99,113.0,14807.0,93.5179,93.5841,93.427,93.4353,14807.0
2015-11-04 12:35:00,112.99,113.02,112.96,112.97,13288.0,93.427,93.4518,93.4022,93.4104,13288.0
2015-11-04 12:40:00,112.97,113.01,112.92,113.0,15336.0,93.4104,93.4435,93.3691,93.4353,15336.0
2015-11-04 12:45:00,113.0,113.08,112.98,113.0,13761.0,93.4353,93.5014,93.4187,93.4353,13761.0
2015-11-04 12:50:00,113.0,113.07,112.99,113.03,11764.0,93.4353,93.4931,93.427,93.4601,11764.0
2015-11-04 12:55:00,113.03,113.08,113.01,113.06,14689.0,93.4601,93.5014,93.4435,93.4849,14689.0
2015-11-04 13:00:00,113.07,113.11,112.94,112.96,14581.0,93.4931,93.5262,93.3856,93.4022,14581.0
2015-11-04 13:05:00,112.96,112.97,112.87,112.88,15997.0,93.4022,93.4104,93.3278,93.336,15997.0
2015-11-04 13:10:00,112.87,113.0,112.84,112.98,8107.0,93.3278,93.4353,93.303,93.4187,8107.0
2015-11-04 13:15:00,112.99,113.01,112.83,112.85,11435.0,93.427,93.4435,93.2947,93.3112,11435.0
2015-11-04 13:20:00,112.86,112.96,112.85,112.95,12740.0,93.3195,93.4022,93.3112,93.3939,12740.0
2015-11-04 13:25:00,112.96,112.99,112.95,112.99,6251.0,93.4022,93.427,93.3939,93.427,6251.0
2015-11-04 13:30:00,112.99,113.02,112.94,112.99,14906.0,93.427,93.4518,93.3856,93.427,14906.0
2015-11-04 13:35:00,113.0,113.0,112.91,112.91,10254.0,93.4353,93.4353,93.3608,93.3608,10254.0
2015-11-04 13:40:00,112.91,112.91,112.8,112.83,14570.0,93.3608,93.3608,93.2699,93.2947,14570.0
2015-11-04 13:45:00,112.83,112.83,112.66,112.67,14717.0,93.2947,93.2947,93.1541,93.1624,14717.0
2015-11-04 13:50:00,112.66,112.72,112.66,112.71,10283.0,93.1541,93.2037,93.1541,93.1955,10283.0
2015-11-04 13:55:00,112.71,112.8,112.67,112.79,13389.0,93.1955,93.2699,93.1624,93.2616,13389.0
2015-11-04 14:00:00,112.79,112.92,112.77,112.9,11499.0,93.2616,93.3691,93.2451,93.3526,11499.0
2015-11-04 14:05:00,112.9,113.01,112.9,113.0,13684.0,93.3526,93.4435,93.3526,93.4353,13684.0
2015-11-04 14:10:00,113.0,113.07,113.0,113.05,8701.0,93.4353,93.4931,93.4353,93.4766,8701.0
2015-11-04 14:15:00,113.06,113.08,113.0,113.03,13053.0,93.4849,93.5014,93.4353,93.4601,13053.0
2015-11-04 14:20:00,113.04,113.12,113.03,113.08,17854.0,93.4683,93.5345,93.4601,93.5014,17854.0
2015-11-04 14:25:00,113.07,113.08,112.94,112.94,16420.0,93.4931,93.5014,93.3856,93.3856,16420.0
2015-11-04 14:30:00,112.94,113.02,112.91,113.02,12896.0,93.3856,93.4518,93.3608,93.4518,12896.0
2015-11-04 14:35:00,113.04,113.14,113.04,113.07,8929.0,93.4683,93.551,93.4683,93.4931,8929.0
2015-11-04 14:40:00,113.1,113.17,113.04,113.05,14900.0,93.5179,93.5758,93.4683,93.4766,14900.0
2015-11-04 14:45:00,113.08,113.12,113.02,113.09,12671.0,93.5014,93.5345,93.4518,93.5097,12671.0
2015-11-04 14:50:00,113.09,113.09,113.0,113.02,10676.0,93.5097,93.5097,93.4353,93.4518,10676.0
2015-11-04 14:55:00,113.02,113.07,113.0,113.07,17478.0,93.4518,93.4931,93.4353,93.4931,17478.0
2015-11-04 15:00:00,113.07,113.1,112.88,112.9,24975.0,93.4931,93.5179,93.336,93.3526,24975.0
2015-11-04 15:05:00,112.91,112.92,112.84,112.86,14611.0,93.3608,93.3691,93.303,93.3195,14611.0
2015-11-04 15:10:00,112.86,112.86,112.76,112.77,25438.0,93.3195,93.3195,93.2368,93.2451,25438.0
2015-11-04 15:15:00,112.77,112.92,112.77,112.86,20625.0,93.2451,93.3691,93.2451,93.3195,20625.0
2015-11-04 15:20:00,112.86,112.95,112.86,112.95,13803.0,93.3195,93.3939,93.3195,93.3939,13803.0
2015-11-04 15:25:00,112.96,113.0,112.9,112.91,16063.0,93.4022,93.4353,93.3526,93.3608,16063.0
2015-11-04 15:30:00,112.9,112.93,112.81,112.82,22119.0,93.3526,93.3774,93.2782,93.2864,22119.0
2015-11-04 15:35:00,112.81,112.87,112.8,112.83,17128.0,93.2782,93.3278,93.2699,93.2947,17128.0
2015-11-04 15:40:00,112.84,112.92,112.74,112.75,26698.0,93.303,93.3691,93.2203,93.2285,26698.0
2015-11-04 15:45:00,112.73,112.91,112.68,112.9,34667.0,93.212,93.3608,93.1707,93.3526,34667.0
2015-11-04 15:50:00,112.91,112.96,112.88,112.92,34592.0,93.3608,93.4022,93.336,93.3691,34592.0
2015-11-04 15:55:00,112.92,113.02,112.9,113.0,69772.0,93.3691,93.4518,93.3526,93.4353,69772.0
2015-11-05 09:30:00,113.04,113.45,113.04,113.29,29626.0,93.4683,93.8073,93.4683,93.675,29626.0
2015-11-05 09:35:00,113.3,113.7,113.3,113.5,24564.0,93.6833,94.0141,93.6833,93.8487,24564.0
2015-11-05 09:40:00,113.42,113.54,113.32,113.38,23573.0,93.7825,93.8818,93.6998,93.7495,23573.0
2015-11-05 09:45:00,113.37,113.37,113.19,113.22,22612.0,93.7412,93.7412,93.5924,93.6172,22612.0
2015-11-05 09:50:00,113.22,113.41,113.22,113.3,33071.0,93.6172,93.7743,93.6172,93.6833,33071.0
2015-11-05 09:55:00,113.27,113.38,113.27,113.38,28351.0,93.6585,93.7495,93.6585,93.7495,28351.0
2015-11-05 10:00:00,113.35,113.58,113.33,113.56,21100.0,93.7247,93.9148,93.7081,93.8983,21100.0
2015-11-05 10:05:00,113.55,113.6,113.48,113.52,27128.0,93.89,93.9314,93.8321,93.8652,27128.0
2015-11-05 10:10:00,113.54,113.61,113.5,113.5,22821.0,93.8818,93.9396,93.8487,93.8487,22821.0
2015-11-05 10:15:00,113.52,113.57,113.44,113.52,15754.0,93.8652,93.9066,93.7991,93.8652,15754.0
2015-11-05 10:20:00,113.51,113.53,113.45,113.47,32155.0,93.857,93.8735,93.8073,93.8239,32155.0
2015-11-05 10:25:00,113.48,113.49,113.21,113.28,27496.0,93.8321,93.8404,93.6089,93.6668,27496.0
2015-11-05 10:30:00,113.27,113.3,113.13,113.2,16502.0,93.6585,93.6833,93.5427,93.6006,16502.0
2015-11-05 10:35:00,113.2,113.38,113.19,113.38,31812.0,93.6006,93.7495,93.5924,93.7495,31812.0
2015-11-05 10:40:00,113.36,113.46,113.27,113.46,19032.0,93.7329,93.8156,93.6585,93.8156,19032.0
2015-11-05 10:45:00,113.45,113.47,113.37,113.42,14489.0,93.8073,93.8239,93.7412,93.7825,14489.0
2015-11-05 10:50:00,113.44,113.5,113.43,113.5,20665.0,93.7991,93.8487,93.7908,93.8487,20665.0
2015-11-05 10:55:00,113.51,113.53,113.44,113.46,12476.0,93.857,93.8735,93.7991,93.8156,12476.0
2015-11-05 11:00:00,113.46,113.49,113.43,113.44,14443.0,93.8156,93.8404,93.7908,93.7991,14443.0
2015-11-05 11:05:00,113.44,113.45,113.4,113.41,12164.0,93.7991,93.8073,93.766,93.7743,12164.0
2015-11-05 11:10:00,113.4,113.54,113.4,113.5,15678.0,93.766,93.8818,93.766,93.8487,15678.0
2015-11-05 11:15:00,113.53,113.54,113.49,113.5,15062.0,93.8735,93.8818,93.8404,93.8487,15062.0
2015-11-05 11:20:00,113.52,113.54,113.48,113.51,14711.0,93.8652,93.8818,93.8321,93.857,14711.0
2015-11-05 11:25:00,113.51,113.52,113.44,113.45,14884.0,93.857,93.8652,93.7991,93.8073,14884.0
2015-11-05 11:30:00,113.45,113.47,113.36,113.36,11539.0,93.8073,93.8239,93.7329,93.7329,11539.0
2015-11-05 11:35:00,113.36,113.36,113.24,113.24,7536.0,93.7329,93.7329,93.6337,93.6337,7536.0
2015-11-05 11:40:00,113.24,113.3,113.21,113.28,15629.0,93.6337,93.6833,93.6089,93.6668,15629.0
2015-11-05 11:45:00,113.27,113.31,113.23,113.23,18969.0,93.6585,93.6916,93.6254,93.6254,18969.0
2015-11-05 11:50:00,113.23,113.28,113.22,113.27,11543.0,93.6254,93.6668,93.6172,93.6585,11543.0
2015-11-05 11:55:00,113.28,113.28,113.21,113.24,12142.0,93.6668,93.6668,93.6089,93.6337,12142.0
2015-11-05 12:00:00,113.23,113.26,113.21,113.26,7437.0,93.6254,93.6502,93.6089,93.6502,7437.0
2015-11-05 12:05:00,113.27,113.46,113.27,113.3,16620.0,93.6585,93.8156,93.6585,93.6833,16620.0
2015-11-05 12:10:00,113.29,113.31,113.25,113.27,9678.0,93.675,93.6916,93.642,93.6585,9678.0
2015-11-05 12:15:00,113.28,113.35,113.27,113.29,16031.0,93.6668,93.7247,93.6585,93.675,16031.0
2015-11-05 12:20:00,113.29,113.38,113.27,113.34,16653.0,93.675,93.7495,93.6585,93.7164,16653.0
2015-11-05 12:25:00,113.33,113.57,113.32,113.57,33756.0,93.7081,93.9066,93.6998,93.9066,33756.0
2015-11-05 12:30:00,113.59,113.6,113.41,113.47,14213.0,93.9231,93.9314,93.7743,93.8239,14213.0
2015-11-05 12:35:00,113.47,113.55,113.47,113.55,16485.0,93.8239,93.89,93.8239,93.89,16485.0
2015-11-05 12:40:00,113.57,113.57,113.51,113.54,12949.0,93.9066,93.9066,93.857,93.8818,12949.0
2015-11-05 12:45:00,113.55,113.59,113.49,113.5,10123.0,93.89,93.9231,93.8404,93.8487,10123.0
2015-11-05 12:50:00,113.51,113.54,113.42,113.43,11285.0,93.857,93.8818,93.7825,93.7908,11285.0
2015-11-05 12:55:00,113.42,113.46,113.39,113.44,6230.0,93.7825,93.8156,93.7577,93.7991,6230.0
2015-11-05 13:00:00,113.45,113.53,113.45,113.53,7531.0,93.8073,93.8735,93.8073,93.8735,7531.0
2015-11-05 13:05:00,113.53,113.56,113.52,113.55,8897.0,93.8735,93.8983,93.8652,93.89,8897.0
2015-11-05 13:10:00,113.56,113.59,113.52,113.55,10122.0,93.8983,93.9231,93.8652,93.89,10122.0
2015-11-05 13:15:00,113.55,113.57,113.4,113.43,10949.0,93.89,93.9066,93.766,93.7908,10949.0
2015-11-05 13:20:00,113.41,113.42,113.29,113.4,7628.0,93.7743,93.7825,93.675,93.766,7628.0
2015-11-05 13:25:00,113.4,113.57,113.4,113.53,12674.0,93.766,93.9066,93.766,93.8735,12674.0
2015-11-05 13:30:00,113.51,113.6,113.5,113.57,16979.0,93.857,93.9314,93.8487,93.9066,16979.0
2015-11-05 13:35:00,113.57,113.62,113.54,113.61,11669.0,93.9066,93.9479,93.8818,93.9396,11669.0
2015-11-05 13:40:00,113.6,113.64,113.59,113.61,10838.0,93.9314,93.9644,93.9231,93.9396,10838.0
2015-11-05 13:45:00,113.61,113.63,113.59,113.6,11918.0,93.9396,93.9562,93.9231,93.9314,11918.0
2015-11-05 13:50:00,113.59,113.65,113.57,113.63,8177.0,93.9231,93.9727,93.9066,93.9562,8177.0
2015-11-05 13:55:00,113.64,113.65,113.59,113.61,8200.0,93.9644,93.9727,93.9231,93.9396,8200.0
2015-11-05 14:00:00,113.62,113.63,113.57,113.58,8594.0,93.9479,93.9562,93.9066,93.9148,8594.0
2015-11-05 14:05:00,113.57,113.6,113.53,113.54,8260.0,93.9066,93.9314,93.8735,93.8818,8260.0
2015-11-05 14:10:00,113.54,113.61,113.5,113.57,12457.0,93.8818,93.9396,93.8487,93.9066,12457.0
2015-11-05 14:15:00,113.59,113.62,113.54,113.55,11000.0,93.9231,93.9479,93.8818,93.89,11000.0
2015-11-05 14:20:00,113.55,113.6,113.53,113.56,10976.0,93.89,93.9314,93.8735,93.8983,10976.0
2015-11-05 14:25:00,113.56,113.59,113.55,113.57,10122.0,93.8983,93.9231,93.89,93.9066,10122.0
2015-11-05 14:30:00,113.56,113.57,113.54,113.55,8952.0,93.8983,93.9066,93.8818,93.89,8952.0
2015-11-05 14:35:00,113.53,113.59,113.51,113.58,10581.0,93.8735,93.9231,93.857,93.9148,10581.0
2015-11-05 14:40:00,113.58,113.69,113.58,113.64,21007.0,93.9148,94.0058,93.9148,93.9644,21007.0
2015-11-05 14:45:00,113.64,113.64,113.58,113.6,11590.0,93.9644,93.9644,93.9148,93.9314,11590.0
2015-11-05 14:50:00,113.6,113.68,113.6,113.61,13400.0,93.9314,93.9975,93.9314,93.9396,13400.0
2015-11-05 14:55:00,113.62,113.66,113.53,113.56,17312.0,93.9479,93.981,93.8735,93.8983,17312.0
2015-11-05 15:00:00,113.57,113.58,113.47,113.48,13897.0,93.9066,93.9148,93.8239,93.8321,13897.0
2015-11-05 15:05:00,113.48,113.49,113.44,113.48,6915.0,93.8321,93.8404,93.7991,93.8321,6915.0
2015-11-05 15:10:00,113.49,113.57,113.46,113.46,15095.0,93.8404,93.9066,93.8156,93.8156,15095.0
2015-11-05 15:15:00,113.47,113.57,113.47,113.54,14825.0,93.8239,93.9066,93.8239,93.8818,14825.0
2015-11-05 15:20:00,113.55,113.67,113.55,113.6,16493.0,93.89,93.9893,93.89,93.9314,16493.0
2015-11-05 15:25:00,113.6,113.69,113.59,113.67,22808.0,93.9314,94.0058,93.9231,93.9893,22808.0
2015-11-05 15:30:00,113.68,113.68,113.63,113.64,13007.0,93.9975,93.9975,93.9562,93.9644,13007.0
2015-11-05 15:35:00,113.65,113.65,113.58,113.62,35461.0,93.9727,93.9727,93.9148,93.9479,35461.0
2015-11-05 15:40:00,113.62,113.66,113.59,113.64,56113.0,93.9479,93.981,93.9231,93.9644,56113.0
2015-11-05 15:45:00,113.64,113.65,113.47,113.5,57752.0,93.9644,93.9727,93.8239,93.8487,57752.0
2015-11-05 15:50:00,113.5,113.61,113.49,113.58,46172.0,93.8487,93.9396,93.8404,93.9148,46172.0
2015-11-05 15:55:00,113.57,113.61,113.5,113.51,72183.0,93.9066,93.9396,93.8487,93.857,72183.0
2015-11-06 09:30:00,114.59,114.59,113.49,113.53,23875.0,94.75,94.75,93.8404,93.8735,23875.0
2015-11-06 09:35:00,113.64,113.83,113.34,113.49,23675.0,93.9644,94.1215,93.7164,93.8404,23675.0
2015-11-06 09:40:00,113.53,113.62,113.4,113.4,12750.0,93.8735,93.9479,93.766,93.766,12750.0
2015-11-06 09:45:00,113.4,113.42,113.07,113.1,37169.0,93.766,93.7825,93.4931,93.5179,37169.0
2015-11-06 09:50:00,113.07,113.18,112.94,112.94,15221.0,93.4931,93.5841,93.3856,93.3856,15221.0
2015-11-06 09:55:00,112.92,112.96,112.88,112.94,8027.0,93.3691,93.4022,93.336,93.3856,8027.0
2015-11-06 10:00:00,112.94,112.96,112.63,112.66,26525.0,93.3856,93.4022,93.1293,93.1541,26525.0
2015-11-06 10:05:00,112.65,112.67,112.47,112.53,11455.0,93.1459,93.1624,92.997,93.0466,11455.0
2015-11-06 10:10:00,112.52,112.74,112.5,112.64,30396.0,93.0384,93.2203,93.0218,93.1376,30396.0
2015-11-06 10:15:00,112.64,112.71,112.48,112.54,62624.0,93.1376,93.1955,93.0053,93.0549,62624.0
2015-11-06 10:20:00,112.54,112.61,112.44,112.49,23166.0,93.0549,93.1128,92.9722,93.0136,23166.0
2015-11-06 10:25:00,112.48,112.48,112.22,112.26,28448.0,93.0053,93.0053,92.7903,92.8234,28448.0
2015-11-06 10:30:00,112.24,112.45,112.22,112.45,23407.0,92.8068,92.9805,92.7903,92.9805,23407.0
2015-11-06 10:35:00,112.43,112.61,112.41,112.61,35156.0,92.9639,93.1128,92.9474,93.1128,35156.0
2015-11-06 10:40:00,112.59,112.92,112.59,112.76,18746.0,93.0962,93.3691,93.0962,93.2368,18746.0
2015-11-06 10:45:00,112.79,112.92,112.79,112.85,20085.0,93.2616,93.3691,93.2616,93.3112,20085.0
2015-11-06 10:50:00,112.83,112.85,112.7,112.7,12215.0,93.2947,93.3112,93.1872,93.1872,12215.0
2015-11-06 10:55:00,112.69,112.72,112.58,112.61,16181.0,93.1789,93.2037,93.088,93.1128,16181.0
2015-11-06 11:00:00,112.61,112.66,112.39,112.49,19572.0,93.1128,93.1541,92.9309,93.0136,19572.0
2015-11-06 11:05:00,112.49,112.54,112.47,112.51,23754.0,93.0136,93.0549,92.997,93.0301,23754.0
2015-11-06 11:10:00,112.5,112.55,112.43,112.48,33383.0,93.0218,93.0632,92.9639,93.0053,33383.0
2015-11-06 11:15:00,112.45,112.47,112.32,112.34,19768.0,92.9805,92.997,92.873,92.8895,19768.0
2015-11-06 11:20:00,112.33,112.41,112.27,112.27,14682.0,92.8813,92.9474,92.8316,92.8316,14682.0
2015-11-06 11:25:00,112.25,112.32,112.21,112.27,25265.0,92.8151,92.873,92.782,92.8316,25265.0
2015-11-06 11:30:00,112.28,112.38,112.27,112.37,11221.0,92.8399,92.9226,92.8316,92.9143,11221.0
2015-11-06 11:35:00,112.38,112.55,112.35,112.54,16976.0,92.9226,93.0632,92.8978,93.0549,16976.0
2015-11-06 11:40:00,112.51,112.51,112.41,112.45,22582.0,93.0301,93.0301,92.9474,92.9805,22582.0
2015-11-06 11:45:00,112.43,112.64,112.43,112.59,12128.0,92.9639,93.1376,92.9639,93.0962,12128.0
2015-11-06 11:50:00,112.57,112.6,112.56,112.57,2695.0,93.0797,93.1045,93.0714,93.0797,2695.0
2015-11-06 11:55:00,112.55,112.55,112.38,112.4,5815.0,93.0632,93.0632,92.9226,92.9391,5815.0
2015-11-06 12:00:00,112.4,112.46,112.36,112.41,8309.0,92.9391,92.9887,92.9061,92.9474,8309.0
2015-11-06 12:05:00,112.41,112.43,112.37,112.42,6078.0,92.9474,92.9639,92.9143,92.9557,6078.0
2015-11-06 12:10:00,112.46,112.5,112.43,112.46,12037.0,92.9887,93.0218,92.9639,92.9887,12037.0
2015-11-06 12:15:00,112.44,112.44,112.4,112.4,5930.0,92.9722,92.9722,92.9391,92.9391,5930.0
2015-11-06 12:20:00,112.41,112.41,112.25,112.3,7721.0,92.9474,92.9474,92.8151,92.8565,7721.0
2015-11-06 12:25:00,112.32,112.39,112.29,112.31,7893.0,92.873,92.9309,92.8482,92.8647,7893.0
2015-11-06 12:30:00,112.3,112.45,112.3,112.41,6276.0,92.8565,92.9805,92.8565,92.9474,6276.0
2015-11-06 12:35:00,112.4,112.41,112.25,112.31,6918.0,92.9391,92.9474,92.8151,92.8647,6918.0
2015-11-06 12:40:00,112.29,112.29,112.21,112.24,13208.0,92.8482,92.8482,92.782,92.8068,13208.0
2015-11-06 12:45:00,112.25,112.32,112.24,112.32,13099.0,92.8151,92.873,92.8068,92.873,13099.0
2015-11-06 12:50:00,112.31,112.4,112.31,112.4,5167.0,92.8647,92.9391,92.8647,92.9391,5167.0
2015-11-06 12:55:00,112.41,112.47,112.4,112.45,5431.0,92.9474,92.997,92.9391,92.9805,5431.0
2015-11-06 13:00:00,112.44,112.48,112.39,112.48,7433.0,92.9722,93.0053,92.9309,93.0053,7433.0
2015-11-06 13:05:00,112.45,112.46,112.39,112.45,48018.0,92.9805,92.9887,92.9309,92.9805,48018.0
2015-11-06 13:10:00,112.46,112.47,112.42,112.44,5004.0,92.9887,92.997,92.9557,92.9722,5004.0
2015-11-06 13:15:00,112.45,112.5,112.42,112.49,7170.0,92.9805,93.0218,92.9557,93.0136,7170.0
2015-11-06 13:20:00,112.49,112.54,112.46,112.47,10689.0,93.0136,93.0549,92.9887,92.997,10689.0
2015-11-06 13:25:00,112.48,112.58,112.47,112.54,6356.0,93.0053,93.088,92.997,93.0549,6356.0
2015-11-06 13:30:00,112.56,112.68,112.56,112.68,7534.0,93.0714,93.1707,93.0714,93.1707,7534.0
2015-11-06 13:35:00,112.69,112.75,112.69,112.74,6336.0,93.1789,93.2285,93.1789,93.2203,6336.0
2015-11-06 13:40:00,112.74,112.75,112.7,112.74,8776.0,93.2203,93.2285,93.1872,93.2203,8776.0
2015-11-06 13:45:00,112.73,112.76,112.68,112.73,15593.0,93.212,93.2368,93.1707,93.212,15593.0
2015-11-06 13:50:00,112.75,112.88,112.75,112.84,9999.0,93.2285,93.336,93.2285,93.303,9999.0
2015-11-06 13:55:00,112.85,112.85,112.77,112.85,4688.0,93.3112,93.3112,93.2451,93.3112,4688.0
2015-11-06 14:00:00,112.88,113.07,112.81,113.04,15621.0,93.336,93.4931,93.2782,93.4683,15621.0
2015-11-06 14:05:00,113.05,113.05,113.0,113.05,9766.0,93.4766,93.4766,93.4353,93.4766,9766.0
2015-11-06 14:10:00,113.06,113.13,113.05,113.13,20221.0,93.4849,93.5427,93.4766,93.5427,20221.0
2015-11-06 14:15:00,113.14,113.19,113.13,113.14,24396.0,93.551,93.5924,93.5427,93.551,24396.0
2015-11-06 14:20:00,113.14,113.25,113.14,113.2,35648.0,93.551,93.642,93.551,93.6006,35648.0
2015-11-06 14:25:00,113.2,113.2,113.1,113.17,15837.0,93.6006,93.6006,93.5179,93.5758,15837.0
2015-11-06 14:30:00,113.16,113.17,112.96,113.0,23136.0,93.5676,93.5758,93.4022,93.4353,23136.0
2015-11-06 14:35:00,113.0,113.0,112.85,112.86,9729.0,93.4353,93.4353,93.3112,93.3195,9729.0
2015-11-06 14:40:00,112.86,112.9,112.83,112.9,10240.0,93.3195,93.3526,93.2947,93.3526,10240.0
2015-11-06 14:45:00,112.88,112.93,112.83,112.89,9648.0,93.336,93.3774,93.2947,93.3443,9648.0
2015-11-06 14:50:00,112.91,112.91,112.82,112.84,18471.0,93.3608,93.3608,93.2864,93.303,18471.0
2015-11-06 14:55:00,112.84,112.91,112.78,112.88,43900.0,93.303,93.3608,93.2533,93.336,43900.0
2015-11-06 15:00:00,112.87,112.91,112.82,112.84,20270.0,93.3278,93.3608,93.2864,93.303,20270.0
2015-11-06 15:05:00,112.84,112.9,112.79,112.85,11835.0,93.303,93.3526,93.2616,93.3112,11835.0
2015-11-06 15:10:00,112.83,112.86,112.8,112.84,11845.0,93.2947,93.3195,93.2699,93.303,11845.0
2015-11-06 15:15:00,112.83,112.9,112.81,112.81,12133.0,93.2947,93.3526,93.2782,93.2782,12133.0
2015-11-06 15:20:00,112.83,112.91,112.81,112.89,21596.0,93.2947,93.3608,93.2782,93.3443,21596.0
2015-11-06 15:25:00,112.9,112.92,112.81,112.85,21572.0,93.3526,93.3691,93.2782,93.3112,21572.0
2015-11-06 15:30:00,112.86,112.91,112.85,112.9,31116.0,93.3195,93.3608,93.3112,93.3526,31116.0
2015-11-06 15:35:00,112.9,112.92,112.8,112.82,25659.0,93.3526,93.3691,93.2699,93.2864,25659.0
2015-11-06 15:40:00,112.81,112.91,112.78,112.89,24568.0,93.2782,93.3608,93.2533,93.3443,24568.0
2015-11-06 15:45:00,112.88,112.92,112.87,112.91,42321.0,93.336,93.3691,93.3278,93.3608,42321.0
2015-11-06 15:50:00,112.91,112.94,112.86,112.88,38801.0,93.3608,93.3856,93.3195,93.336,38801.0
2015-11-06 15:55:00,112.87,113.01,112.86,112.99,52420.0,93.3278,93.4435,93.3195,93.427,52420.0
2015-11-09 09:30:00,112.78,113.18,112.77,112.9,23528.0,93.2533,93.5841,93.2451,93.3526,23528.0
2015-11-09 09:35:00,112.76,112.98,112.6,112.9,56799.0,93.2368,93.4187,93.1045,93.3526,56799.0
2015-11-09 09:40:00,112.9,113.04,112.21,112.23,45066.0,93.3526,93.4683,92.782,92.7986,45066.0
2015-11-09 09:45:00,112.26,112.52,112.25,112.38,8410.0,92.8234,93.0384,92.8151,92.9226,8410.0
2015-11-09 09:50:00,112.39,112.47,112.32,112.35,11988.0,92.9309,92.997,92.873,92.8978,11988.0
2015-11-09 09:55:00,112.36,112.41,112.13,112.41,19117.0,92.9061,92.9474,92.7159,92.9474,19117.0
2015-11-09 10:00:00,112.39,112.58,112.38,112.49,9808.0,92.9309,93.088,92.9226,93.0136,9808.0
2015-11-09 10:05:00,112.5,112.66,112.47,112.51,35861.0,93.0218,93.1541,92.997,93.0301,35861.0
2015-11-09 10:10:00,112.48,112.69,112.34,112.66,13770.0,93.0053,93.1789,92.8895,93.1541,13770.0
2015-11-09 10:15:00,112.64,112.71,112.53,112.6,9829.0,93.1376,93.1955,93.0466,93.1045,9829.0
2015-11-09 10:20:00,112.59,112.59,112.41,112.49,10150.0,93.0962,93.0962,92.9474,93.0136,10150.0
2015-11-09 10:25:00,112.46,112.55,112.43,112.54,13923.0,92.9887,93.0632,92.9639,93.0549,13923.0
2015-11-09 10:30:00,112.5,112.54,112.47,112.49,11560.0,93.0218,93.0549,92.997,93.0136,11560.0
2015-11-09 10:35:00,112.48,112.55,112.47,112.48,12543.0,93.0053,93.0632,92.997,93.0053,12543.0
2015-11-09 10:40:00,112.48,112.48,112.36,112.41,9333.0,93.0053,93.0053,92.9061,92.9474,9333.0
2015-11-09 10:45:00,112.43,112.52,112.41,112.5,10549.0,92.9639,93.0384,92.9474,93.0218,10549.0
2015-11-09 10:50:00,112.49,112.51,112.39,112.49,9879.0,93.0136,93.0301,92.9309,93.0136,9879.0
2015-11-09 10:55:00,112.5,112.62,112.5,112.57,6184.0,93.0218,93.121,93.0218,93.0797,6184.0
2015-11-09 11:00:00,112.54,112.58,112.49,112.58,6210.0,93.0549,93.088,93.0136,93.088,6210.0
2015-11-09 11:05:00,112.55,112.55,112.37,112.4,8021.0,93.0632,93.0632,92.9143,92.9391,8021.0
2015-11-09 11:10:00,112.42,112.53,112.38,112.52,6904.0,92.9557,93.0466,92.9226,93.0384,6904.0
2015-11-09 11:15:00,112.51,112.56,112.42,112.56,10899.0,93.0301,93.0714,92.9557,93.0714,10899.0
2015-11-09 11:20:00,112.54,112.54,112.48,112.52,8960.0,93.0549,93.0549,93.0053,93.0384,8960.0
2015-11-09 11:25:00,112.52,112.54,112.44,112.51,8844.0,93.0384,93.0549,92.9722,93.0301,8844.0
2015-11-09 11:30:00,112.5,112.58,112.39,112.42,9222.0,93.0218,93.088,92.9309,92.9557,9222.0
2015-11-09 11:35:00,112.4,112.47,112.38,112.44,2829.0,92.9391,92.997,92.9226,92.9722,2829.0
2015-11-09 11:40:00,112.43,112.43,112.31,112.32,7019.0,92.9639,92.9639,92.8647,92.873,7019.0
2015-11-09 11:45:00,112.33,112.33,112.2,112.22,8017.0,92.8813,92.8813,92.7738,92.7903,8017.0
2015-11-09 11:50:00,112.24,112.29,112.22,112.23,6553.0,92.8068,92.8482,92.7903,92.7986,6553.0
2015-11-09 11:55:00,112.24,112.24,112.16,112.17,7318.0,92.8068,92.8068,92.7407,92.749,7318.0
2015-11-09 12:00:00,112.16,112.18,112.01,112.12,7163.0,92.7407,92.7572,92.6167,92.7076,7163.0
2015-11-09 12:05:00,112.16,112.22,112.14,112.22,7050.0,92.7407,92.7903,92.7242,92.7903,7050.0
2015-11-09 12:10:00,112.21,112.39,112.15,112.38,13217.0,92.782,92.9309,92.7324,92.9226,13217.0
2015-11-09 12:15:00,112.39,112.46,112.32,112.34,5334.0,92.9309,92.9887,92.873,92.8895,5334.0
2015-11-09 12:20:00,112.33,112.33,112.22,112.24,5047.0,92.8813,92.8813,92.7903,92.8068,5047.0
2015-11-09 12:25:00,112.26,112.29,112.21,112.27,4333.0,92.8234,92.8482,92.782,92.8316,4333.0
2015-11-09 12:30:00,112.26,112.27,112.2,112.2,6447.0,92.8234,92.8316,92.7738,92.7738,6447.0
2015-11-09 12:35:00,112.22,112.28,112.21,112.22,8700.0,92.7903,92.8399,92.782,92.7903,8700.0
2015-11-09 12:40:00,112.24,112.44,112.24,112.43,8384.0,92.8068,92.9722,92.8068,92.9639,8384.0
2015-11-09 12:45:00,112.45,112.53,112.45,112.45,6602.0,92.9805,93.0466,92.9805,92.9805,6602.0
2015-11-09 12:50:00,112.47,112.56,112.43,112.52,3820.0,92.997,93.0714,92.9639,93.0384,3820.0
2015-11-09 12:55:00,112.51,112.54,112.44,112.5,14165.0,93.0301,93.0549,92.9722,93.0218,14165.0
2015-11-09 13:00:00,112.5,112.5,112.32,112.35,7951.0,93.0218,93.0218,92.873,92.8978,7951.0
2015-11-09 13:05:00,112.31,112.36,112.19,112.21,6953.0,92.8647,92.9061,92.7655,92.782,6953.0
2015-11-09 13:10:00,112.2,112.21,112.06,112.07,7293.0,92.7738,92.782,92.658,92.6663,7293.0
2015-11-09 13:15:00,112.06,112.12,111.94,111.96,9045.0,92.658,92.7076,92.5588,92.5753,9045.0
2015-11-09 13:20:00,111.93,111.98,111.92,111.97,6981.0,92.5505,92.5919,92.5422,92.5836,6981.0
2015-11-09 13:25:00,111.96,112.02,111.94,111.97,8962.0,92.5753,92.6249,92.5588,92.5836,8962.0
2015-11-09 13:30:00,112.0,112.01,111.93,111.96,10105.0,92.6084,92.6167,92.5505,92.5753,10105.0
2015-11-09 13:35:00,111.96,112.12,111.96,112.1,13076.0,92.5753,92.7076,92.5753,92.6911,13076.0
2015-11-09 13:40:00,112.1,112.17,112.03,112.15,9027.0,92.6911,92.749,92.6332,92.7324,9027.0
2015-11-09 13:45:00,112.18,112.21,112.12,112.21,10696.0,92.7572,92.782,92.7076,92.782,10696.0
2015-11-09 13:50:00,112.18,112.28,112.18,112.28,14511.0,92.7572,92.8399,92.7572,92.8399,14511.0
2015-11-09 13:55:00,112.26,112.29,112.23,112.27,9070.0,92.8234,92.8482,92.7986,92.8316,9070.0
2015-11-09 14:00:00,112.25,112.32,112.2,112.32,11110.0,92.8151,92.873,92.7738,92.873,11110.0
2015-11-09 14:05:00,112.32,112.43,112.31,112.43,8973.0,92.873,92.9639,92.8647,92.9639,8973.0
2015-11-09 14:10:00,112.42,112.44,112.31,112.32,15879.0,92.9557,92.9722,92.8647,92.873,15879.0
2015-11-09 14:15:00,112.31,112.32,112.18,112.23,10536.0,92.8647,92.873,92.7572,92.7986,10536.0
2015-11-09 14:20:00,112.24,112.29,112.24,112.27,5194.0,92.8068,92.8482,92.8068,92.8316,5194.0
2015-11-09 14:25:00,112.27,112.33,112.27,112.31,7823.0,92.8316,92.8813,92.8316,92.8647,7823.0
2015-11-09 14:30:00,112.32,112.45,112.3,112.4,11715.0,92.873,92.9805,92.8565,92.9391,11715.0
2015-11-09 14:35:00,112.39,112.41,112.31,112.31,18277.0,92.9309,92.9474,92.8647,92.8647,18277.0
2015-11-09 14:40:00,112.3,112.33,112.21,112.21,7105.0,92.8565,92.8813,92.782,92.782,7105.0
2015-11-09 14:45:00,112.24,112.25,112.11,112.15,9954.0,92.8068,92.8151,92.6993,92.7324,9954.0
2015-11-09 14:50:00,112.19,112.23,112.15,112.19,10616.0,92.7655,92.7986,92.7324,92.7655,10616.0
2015-11-09 14:55:00,112.2,112.24,112.13,112.14,10169.0,92.7738,92.8068,92.7159,92.7242,10169.0
2015-11-09 15:00:00,112.13,112.14,112.03,112.14,12270.0,92.7159,92.7242,92.6332,92.7242,12270.0
2015-11-09 15:05:00,112.14,112.19,112.05,112.06,14534.0,92.7242,92.7655,92.6497,92.658,14534.0
2015-11-09 15:10:00,112.07,112.23,112.04,112.19,19995.0,92.6663,92.7986,92.6415,92.7655,19995.0
2015-11-09 15:15:00,112.2,112.21,112.07,112.13,26152.0,92.7738,92.782,92.6663,92.7159,26152.0
2015-11-09 15:20:00,112.13,112.26,112.12,112.26,12244.0,92.7159,92.8234,92.7076,92.8234,12244.0
2015-11-09 15:25:00,112.27,112.41,112.27,112.38,12262.0,92.8316,92.9474,92.8316,92.9226,12262.0
2015-11-09 15:30:00,112.39,112.45,112.38,112.41,21853.0,92.9309,92.9805,92.9226,92.9474,21853.0
2015-11-09 15:35:00,112.41,112.47,112.39,112.47,26667.0,92.9474,92.997,92.9309,92.997,26667.0
2015-11-09 15:40:00,112.48,112.66,112.44,112.63,30503.0,93.0053,93.1541,92.9722,93.1293,30503.0
2015-11-09 15:45:00,112.63,112.83,112.62,112.83,34600.0,93.1293,93.2947,93.121,93.2947,34600.0
2015-11-09 15:50:00,112.81,112.82,112.72,112.73,42355.0,93.2782,93.2864,93.2037,93.212,42355.0
2015-11-09 15:55:00,112.72,112.75,112.51,112.54,58606.0,93.2037,93.2285,93.0301,93.0549,58606.0
2015-11-10 09:30:00,112.46,112.66,112.37,112.59,10654.0,92.9887,93.1541,92.9143,93.0962,10654.0
2015-11-10 09:35:00,112.62,112.89,112.62,112.81,3276.0,93.121,93.3443,93.121,93.2782,3276.0
2015-11-10 09:40:00,112.77,112.87,112.67,112.7,4000.0,93.2451,93.3278,93.1624,93.1872,4000.0
2015-11-10 09:45:00,112.67,112.67,112.53,112.6,18816.0,93.1624,93.1624,93.0466,93.1045,18816.0
2015-11-10 09:50:00,112.6,112.79,112.51,112.78,73143.0,93.1045,93.2616,93.0301,93.2533,73143.0
2015-11-10 09:55:00,112.77,113.06,112.75,113.06,20883.0,93.2451,93.4849,93.2285,93.4849,20883.0
2015-11-10 10:00:00,113.09,113.09,112.98,113.07,10264.0,93.5097,93.5097,93.4187,93.4931,10264.0
2015-11-10 10:05:00,113.02,113.05,112.84,112.98,32916.0,93.4518,93.4766,93.303,93.4187,32916.0
2015-11-10 10:10:00,112.93,113.06,112.93,113.06,8010.0,93.3774,93.4849,93.3774,93.4849,8010.0
2015-11-10 10:15:00,113.05,113.07,112.99,113.01,6673.0,93.4766,93.4931,93.427,93.4435,6673.0
2015-11-10 10:20:00,112.99,113.08,112.98,113.07,9848.0,93.427,93.5014,93.4187,93.4931,9848.0
2015-11-10 10:25:00,113.06,113.1,113.03,113.03,9062.0,93.4849,93.5179,93.4601,93.4601,9062.0
2015-11-10 10:30:00,113.03,113.09,113.01,113.07,5469.0,93.4601,93.5097,93.4435,93.4931,5469.0
2015-11-10 10:35:00,113.07,113.23,113.06,113.22,7732.0,93.4931,93.6254,93.4849,93.6172,7732.0
2015-11-10 10:40:00,113.24,113.33,113.23,113.27,6037.0,93.6337,93.7081,93.6254,93.6585,6037.0
2015-11-10 10:45:00,113.27,113.29,113.23,113.27,6721.0,93.6585,93.675,93.6254,93.6585,6721.0
2015-11-10 10:50:00,113.27,113.3,113.23,113.3,12533.0,93.6585,93.6833,93.6254,93.6833,12533.0
2015-11-10 10:55:00,113.3,113.39,113.3,113.39,3031.0,93.6833,93.7577,93.6833,93.7577,3031.0
2015-11-10 11:00:00,113.39,113.47,113.39,113.45,5026.0,93.7577,93.8239,93.7577,93.8073,5026.0
2015-11-10 11:05:00,113.45,113.47,113.41,113.42,9438.0,93.8073,93.8239,93.7743,93.7825,9438.0
2015-11-10 11:10:00,113.4,113.46,113.37,113.37,5053.0,93.766,93.8156,93.7412,93.7412,5053.0
2015-11-10 11:15:00,113.38,113.42,113.32,113.4,4255.0,93.7495,93.7825,93.6998,93.766,4255.0
2015-11-10 11:20:00,113.41,113.44,113.32,113.34,3368.0,93.7743,93.7991,93.6998,93.7164,3368.0
2015-11-10 11:25:00,113.34,113.34,113.16,113.22,8936.0,93.7164,93.7164,93.5676,93.6172,8936.0
2015-11-10 11:30:00,113.24,113.32,113.2,113.2,9142.0,93.6337,93.6998,93.6006,93.6006,9142.0
2015-11-10 11:35:00,113.22,113.23,113.13,113.13,10175.0,93.6172,93.6254,93.5427,93.5427,10175.0
2015-11-10 11:40:00,113.11,113.27,113.11,113.27,10911.0,93.5262,93.6585,93.5262,93.6585,10911.0
2015-11-10 11:45:00,113.24,113.3,113.23,113.29,3185.0,93.6337,93.6833,93.6254,93.675,3185.0
2015-11-10 11:50:00,113.3,113.31,113.2,113.22,5871.0,93.6833,93.6916,93.6006,93.6172,5871.0
2015-11-10 11:55:00,113.21,113.27,113.18,113.27,3845.0,93.6089,93.6585,93.5841,93.6585,3845.0
2015-11-10 12:00:00,113.27,113.36,113.27,113.33,3582.0,93.6585,93.7329,93.6585,93.7081,3582.0
2015-11-10 12:05:00,113.35,113.45,113.35,113.45,5416.0,93.7247,93.8073,93.7247,93.8073,5416.0
2015-11-10 12:10:00,113.46,113.5,113.44,113.47,9542.0,93.8156,93.8487,93.7991,93.8239,9542.0
2015-11-10 12:15:00,113.47,113.49,113.45,113.45,9260.0,93.8239,93.8404,93.8073,93.8073,9260.0
2015-11-10 12:20:00,113.47,113.49,113.43,113.44,5419.0,93.8239,93.8404,93.7908,93.7991,5419.0
2015-11-10 12:25:00,113.44,113.5,113.36,113.38,13438.0,93.7991,93.8487,93.7329,93.7495,13438.0
2015-11-10 12:30:00,113.38,113.38,113.27,113.27,3610.0,93.7495,93.7495,93.6585,93.6585,3610.0
2015-11-10 12:35:00,113.27,113.27,113.18,113.24,2170.0,93.6585,93.6585,93.5841,93.6337,2170.0
2015-11-10 12:40:00,113.21,113.22,113.16,113.22,9425.0,93.6089,93.6172,93.5676,93.6172,9425.0
2015-11-10 12:45:00,113.21,113.28,113.21,113.25,2146.0,93.6089,93.6668,93.6089,93.642,2146.0
2015-11-10 12:50:00,113.25,113.28,113.19,113.22,5743.0,93.642,93.6668,93.5924,93.6172,5743.0
2015-11-10 12:55:00,113.23,113.26,113.22,113.22,1829.0,93.6254,93.6502,93.6172,93.6172,1829.0
2015-11-10 13:00:00,113.21,113.25,113.15,113.25,4100.0,93.6089,93.642,93.5593,93.642,4100.0
2015-11-10 13:05:00,113.26,113.29,113.22,113.29,8651.0,93.6502,93.675,93.6172,93.675,8651.0
2015-11-10 13:10:00,113.28,113.36,113.28,113.34,3376.0,93.6668,93.7329,93.6668,93.7164,3376.0
2015-11-10 13:15:00,113.35,113.38,113.32,113.36,8638.0,93.7247,93.7495,93.6998,93.7329,8638.0
2015-11-10 13:20:00,113.34,113.35,113.23,113.23,5620.0,93.7164,93.7247,93.6254,93.6254,5620.0
2015-11-10 13:25:00,113.25,113.36,113.25,113.34,4800.0,93.642,93.7329,93.642,93.7164,4800.0
2015-11-10 13:30:00,113.36,113.43,113.35,113.36,6336.0,93.7329,93.7908,93.7247,93.7329,6336.0
2015-11-10 13:35:00,113.35,113.38,113.33,113.36,3256.0,93.7247,93.7495,93.7081,93.7329,3256.0
2015-11-10 13:40:00,113.34,113.39,113.32,113.39,3211.0,93.7164,93.7577,93.6998,93.7577,3211.0
2015-11-10 13:45:00,113.38,113.38,113.34,113.34,7540.0,93.7495,93.7495,93.7164,93.7164,7540.0
2015-11-10 13:50:00,113.34,113.4,113.34,113.39,10331.0,93.7164,93.766,93.7164,93.7577,10331.0
2015-11-10 13:55:00,113.39,113.48,113.38,113.45,21637.0,93.7577,93.8321,93.7495,93.8073,21637.0
2015-11-10 14:00:00,113.46,113.46,113.33,113.34,3436.0,93.8156,93.8156,93.7081,93.7164,3436.0
2015-11-10 14:05:00,113.35,113.46,113.35,113.37,5174.0,93.7247,93.8156,93.7247,93.7412,5174.0
2015-11-10 14:10:00,113.37,113.45,113.37,113.41,5736.0,93.7412,93.8073,93.7412,93.7743,5736.0
2015-11-10 14:15:00,113.42,113.42,113.33,113.35,16896.0,93.7825,93.7825,93.7081,93.7247,16896.0
2015-11-10 14:20:00,113.34,113.38,113.3,113.3,19137.0,93.7164,93.7495,93.6833,93.6833,19137.0
2015-11-10 14:25:00,113.31,113.31,113.22,113.22,16503.0,93.6916,93.6916,93.6172,93.6172,16503.0
2015-11-10 14:30:00,113.22,113.3,113.21,113.29,15338.0,93.6172,93.6833,93.6089,93.675,15338.0
2015-11-10 14:35:00,113.27,113.37,113.27,113.35,25701.0,93.6585,93.7412,93.6585,93.7247,25701.0
2015-11-10 14:40:00,113.35,113.42,113.32,113.41,32489.0,93.7247,93.7825,93.6998,93.7743,32489.0
2015-11-10 14:45:00,113.4,113.44,113.33,113.36,25426.0,93.766,93.7991,93.7081,93.7329,25426.0
2015-11-10 14:50:00,113.38,113.41,113.28,113.28,24786.0,93.7495,93.7743,93.6668,93.6668,24786.0
2015-11-10 14:55:00,113.3,113.32,113.27,113.28,9649.0,93.6833,93.6998,93.6585,93.6668,9649.0
2015-11-10 15:00:00,113.28,113.4,113.27,113.4,46860.0,93.6668,93.766,93.6585,93.766,46860.0
2015-11-10 15:05:00,113.4,113.47,113.39,113.45,17244.0,93.766,93.8239,93.7577,93.8073,17244.0
2015-11-10 15:10:00,113.44,113.45,113.4,113.43,14393.0,93.7991,93.8073,93.766,93.7908,14393.0
2015-11-10 15:15:00,113.44,113.47,113.39,113.4,11054.0,93.7991,93.8239,93.7577,93.766,11054.0
2015-11-10 15:20:00,113.38,113.39,113.34,113.34,12678.0,93.7495,93.7577,93.7164,93.7164,12678.0
2015-11-10 15:25:00,113.34,113.38,113.31,113.35,12842.0,93.7164,93.7495,93.6916,93.7247,12842.0
2015-11-10 15:30:00,113.36,113.46,113.36,113.4,14875.0,93.7329,93.8156,93.7329,93.766,14875.0
2015-11-10 15:35:00,113.39,113.44,113.38,113.41,12800.0,93.7577,93.7991,93.7495,93.7743,12800.0
2015-11-10 15:40:00,113.41,113.46,113.4,113.44,24371.0,93.7743,93.8156,93.766,93.7991,24371.0
2015-11-10 15:45:00,113.43,113.44,113.41,113.42,18936.0,93.7908,93.7991,93.7743,93.7825,18936.0
2015-11-10 15:50:00,113.43,113.45,113.36,113.37,28163.0,93.7908,93.8073,93.7329,93.7412,28163.0
2015-11-10 15:55:00,113.37,113.58,113.37,113.57,53318.0,93.7412,93.9148,93.7412,93.9066,53318.0
2015-11-11 09:30:00,113.24,113.77,113.24,113.7,14871.0,93.6337,94.0719,93.6337,94.0141,14871.0
2015-11-11 09:35:00,113.7,113.76,113.44,113.48,20061.0,94.0141,94.0637,93.7991,93.8321,20061.0
2015-11-11 09:40:00,113.53,113.81,113.47,113.58,31846.0,93.8735,94.105,93.8239,93.9148,31846.0
2015-11-11 09:45:00,113.62,113.67,113.36,113.58,21060.0,93.9479,93.9893,93.7329,93.9148,21060.0
2015-11-11 09:50:00,113.57,113.63,113.47,113.56,23467.0,93.9066,93.9562,93.8239,93.8983,23467.0
2015-11-11 09:55:00,113.56,113.61,113.41,113.43,14812.0,93.8983,93.9396,93.7743,93.7908,14812.0
2015-11-11 10:00:00,113.46,113.55,113.41,113.42,3713.0,93.8156,93.89,93.7743,93.7825,3713.0
2015-11-11 10:05:00,113.43,113.55,113.43,113.48,34492.0,93.7908,93.89,93.7908,93.8321,34492.0
2015-11-11 10:10:00,113.51,113.57,113.31,113.34,36929.0,93.857,93.9066,93.6916,93.7164,36929.0
2015-11-11 10:15:00,113.33,113.45,113.23,113.4,15200.0,93.7081,93.8073,93.6254,93.766,15200.0
2015-11-11 10:20:00,113.45,113.51,113.27,113.35,37212.0,93.8073,93.857,93.6585,93.7247,37212.0
2015-11-11 10:25:00,113.37,113.58,113.34,113.54,7795.0,93.7412,93.9148,93.7164,93.8818,7795.0
2015-11-11 10:30:00,113.54,113.66,113.54,113.59,19857.0,93.8818,93.981,93.8818,93.9231,19857.0
2015-11-11 10:35:00,113.59,113.64,113.49,113.56,10883.0,93.9231,93.9644,93.8404,93.8983,10883.0
2015-11-11 10:40:00,113.55,113.6,113.53,113.6,6373.0,93.89,93.9314,93.8735,93.9314,6373.0
2015-11-11 10:45:00,113.59,113.63,113.55,113.55,21397.0,93.9231,93.9562,93.89,93.89,21397.0
2015-11-11 10:50:00,113.57,113.62,113.49,113.57,16708.0,93.9066,93.9479,93.8404,93.9066,16708.0
2015-11-11 10:55:00,113.59,113.62,113.55,113.57,36784.0,93.9231,93.9479,93.89,93.9066,36784.0
2015-11-11 11:00:00,113.55,113.6,113.46,113.53,12562.0,93.89,93.9314,93.8156,93.8735,12562.0
2015-11-11 11:05:00,113.5,113.58,113.47,113.47,8240.0,93.8487,93.9148,93.8239,93.8239,8240.0
2015-11-11 11:10:00,113.47,113.56,113.43,113.49,13480.0,93.8239,93.8983,93.7908,93.8404,13480.0
2015-11-11 11:15:00,113.53,113.6,113.49,113.53,15575.0,93.8735,93.9314,93.8404,93.8735,15575.0
2015-11-11 11:20:00,113.56,113.59,113.53,113.56,14100.0,93.8983,93.9231,93.8735,93.8983,14100.0
2015-11-11 11:25:00,113.57,113.64,113.55,113.59,24518.0,93.9066,93.9644,93.89,93.9231,24518.0
2015-11-11 11:30:00,113.6,113.64,113.56,113.57,26767.0,93.9314,93.9644,93.8983,93.9066,26767.0
2015-11-11 11:35:00,113.57,113.62,113.54,113.54,6920.0,93.9066,93.9479,93.8818,93.8818,6920.0
2015-11-11 11:40:00,113.52,113.62,113.52,113.58,14170.0,93.8652,93.9479,93.8652,93.9148,14170.0
2015-11-11 11:45:00,113.58,113.63,113.55,113.56,22471.0,93.9148,93.9562,93.89,93.8983,22471.0
2015-11-11 11:50:00,113.57,113.6,113.49,113.5,28787.0,93.9066,93.9314,93.8404,93.8487,28787.0
2015-11-11 11:55:00,113.51,113.54,113.45,113.47,14288.0,93.857,93.8818,93.8073,93.8239,14288.0
2015-11-11 12:00:00,113.49,113.49,113.37,113.4,9864.0,93.8404,93.8404,93.7412,93.766,9864.0
2015-11-11 12:05:00,113.4,113.5,113.4,113.5,5192.0,93.766,93.8487,93.766,93.8487,5192.0
2015-11-11 12:10:00,113.54,113.6,113.52,113.54,11063.0,93.8818,93.9314,93.8652,93.8818,11063.0
2015-11-11 12:15:00,113.53,113.6,113.53,113.57,8750.0,93.8735,93.9314,93.8735,93.9066,8750.0
2015-11-11 12:20:00,113.56,113.59,113.55,113.56,4384.0,93.8983,93.9231,93.89,93.8983,4384.0
2015-11-11 12:25:00,113.59,113.6,113.56,113.58,12706.0,93.9231,93.9314,93.8983,93.9148,12706.0
2015-11-11 12:30:00,113.58,113.59,113.49,113.51,10727.0,93.9148,93.9231,93.8404,93.857,10727.0
2015-11-11 12:35:00,113.51,113.56,113.49,113.49,12090.0,93.857,93.8983,93.8404,93.8404,12090.0
2015-11-11 12:40:00,113.49,113.53,113.47,113.5,7745.0,93.8404,93.8735,93.8239,93.8487,7745.0
2015-11-11 12:45:00,113.5,113.59,113.5,113.57,6420.0,93.8487,93.9231,93.8487,93.9066,6420.0
2015-11-11 12:50:00,113.58,113.58,113.54,113.55,10486.0,93.9148,93.9148,93.8818,93.89,10486.0
2015-11-11 12:55:00,113.55,113.55,113.45,113.46,5780.0,93.89,93.89,93.8073,93.8156,5780.0
2015-11-11 13:00:00,113.46,113.5,113.44,113.49,7743.0,93.8156,93.8487,93.7991,93.8404,7743.0
2015-11-11 13:05:00,113.5,113.5,113.28,113.28,11350.0,93.8487,93.8487,93.6668,93.6668,11350.0
2015-11-11 13:10:00,113.27,113.27,113.19,113.2,3764.0,93.6585,93.6585,93.5924,93.6006,3764.0
2015-11-11 13:15:00,113.2,113.21,113.18,113.18,7679.0,93.6006,93.6089,93.5841,93.5841,7679.0
2015-11-11 13:20:00,113.19,113.24,113.1,113.1,6309.0,93.5924,93.6337,93.5179,93.5179,6309.0
2015-11-11 13:25:00,113.1,113.1,112.94,112.96,11989.0,93.5179,93.5179,93.3856,93.4022,11989.0
2015-11-11 13:30:00,112.94,112.99,112.9,112.92,6356.0,93.3856,93.427,93.3526,93.3691,6356.0
2015-11-11 13:35:00,112.89,113.04,112.88,113.04,7063.0,93.3443,93.4683,93.336,93.4683,7063.0
2015-11-11 13:40:00,113.04,113.13,112.97,113.13,6563.0,93.4683,93.5427,93.4104,93.5427,6563.0
2015-11-11 13:45:00,113.13,113.13,113.05,113.08,8376.0,93.5427,93.5427,93.4766,93.5014,8376.0
2015-11-11 13:50:00,113.08,113.13,113.07,113.11,6966.0,93.5014,93.5427,93.4931,93.5262,6966.0
2015-11-11 13:55:00,113.09,113.11,113.01,113.03,12189.0,93.5097,93.5262,93.4435,93.4601,12189.0
2015-11-11 14:00:00,113.01,113.07,112.96,113.06,11553.0,93.4435,93.4931,93.4022,93.4849,11553.0
2015-11-11 14:05:00,113.06,113.11,113.02,113.07,8769.0,93.4849,93.5262,93.4518,93.4931,8769.0
2015-11-11 14:10:00,113.08,113.23,113.08,113.22,11656.0,93.5014,93.6254,93.5014,93.6172,11656.0
2015-11-11 14:15:00,113.22,113.28,113.16,113.27,11465.0,93.6172,93.6668,93.5676,93.6585,11465.0
2015-11-11 14:20:00,113.26,113.33,113.25,113.3,9280.0,93.6502,93.7081,93.642,93.6833,9280.0
2015-11-11 14:25:00,113.3,113.48,113.3,113.41,12540.0,93.6833,93.8321,93.6833,93.7743,12540.0
2015-11-11 14:30:00,113.4,113.42,113.38,113.41,10447.0,93.766,93.7825,93.7495,93.7743,10447.0
2015-11-11 14:35:00,113.41,113.41,113.32,113.33,11708.0,93.7743,93.7743,93.6998,93.7081,11708.0
2015-11-11 14:40:00,113.33,113.38,113.21,113.25,11866.0,93.7081,93.7495,93.6089,93.642,11866.0
2015-11-11 14:45:00,113.26,113.33,113.23,113.28,9220.0,93.6502,93.7081,93.6254,93.6668,9220.0
2015-11-11 14:50:00,113.28,113.3,113.2,113.22,12780.0,93.6668,93.6833,93.6006,93.6172,12780.0
2015-11-11 14:55:00,113.21,113.24,113.11,113.18,16716.0,93.6089,93.6337,93.5262,93.5841,16716.0
2015-11-11 15:00:00,113.17,113.22,113.13,113.18,13308.0,93.5758,93.6172,93.5427,93.5841,13308.0
2015-11-11 15:05:00,113.19,113.22,113.13,113.14,17043.0,93.5924,93.6172,93.5427,93.551,17043.0
2015-11-11 15:10:00,113.12,113.29,113.11,113.29,18164.0,93.5345,93.675,93.5262,93.675,18164.0
2015-11-11 15:15:00,113.28,113.28,113.16,113.2,18551.0,93.6668,93.6668,93.5676,93.6006,18551.0
2015-11-11 15:20:00,113.21,113.25,113.19,113.2,16568.0,93.6089,93.642,93.5924,93.6006,16568.0
2015-11-11 15:25:00,113.21,113.38,113.2,113.37,18872.0,93.6089,93.7495,93.6006,93.7412,18872.0
2015-11-11 15:30:00,113.37,113.45,113.34,113.36,20118.0,93.7412,93.8073,93.7164,93.7329,20118.0
2015-11-11 15:35:00,113.37,113.38,113.23,113.31,22785.0,93.7412,93.7495,93.6254,93.6916,22785.0
2015-11-11 15:40:00,113.32,113.46,113.31,113.46,26217.0,93.6998,93.8156,93.6916,93.8156,26217.0
2015-11-11 15:45:00,113.47,113.48,113.37,113.37,36133.0,93.8239,93.8321,93.7412,93.7412,36133.0
2015-11-11 15:50:00,113.37,113.43,113.29,113.35,48472.0,93.7412,93.7908,93.675,93.7247,48472.0
2015-11-11 15:55:00,113.34,113.42,113.32,113.33,76671.0,93.7164,93.7825,93.6998,93.7081,76671.0
2015-11-12 09:30:00,112.9,113.22,112.74,112.84,22337.0,93.3526,93.6172,93.2203,93.303,22337.0
2015-11-12 09:35:00,112.84,112.93,112.62,112.69,8044.0,93.303,93.3774,93.121,93.1789,8044.0
2015-11-12 09:40:00,112.68,112.79,112.11,112.11,40962.0,93.1707,93.2616,92.6993,92.6993,40962.0
2015-11-12 09:45:00,112.15,112.23,111.81,112.0,33570.0,92.7324,92.7986,92.4513,92.6084,33570.0
2015-11-12 09:50:00,112.02,112.22,112.0,112.19,23097.0,92.6249,92.7903,92.6084,92.7655,23097.0
2015-11-12 09:55:00,112.21,112.4,112.17,112.4,17122.0,92.782,92.9391,92.749,92.9391,17122.0
2015-11-12 10:00:00,112.4,112.4,112.18,112.18,14518.0,92.9391,92.9391,92.7572,92.7572,14518.0
2015-11-12 10:05:00,112.15,112.29,112.14,112.22,11040.0,92.7324,92.8482,92.7242,92.7903,11040.0
2015-11-12 10:10:00,112.28,112.28,112.06,112.15,14710.0,92.8399,92.8399,92.658,92.7324,14710.0
2015-11-12 10:15:00,112.14,112.24,112.07,112.23,7381.0,92.7242,92.8068,92.6663,92.7986,7381.0
2015-11-12 10:20:00,112.21,112.32,112.16,112.29,13937.0,92.782,92.873,92.7407,92.8482,13937.0
2015-11-12 10:25:00,112.25,112.35,112.14,112.22,30318.0,92.8151,92.8978,92.7242,92.7903,30318.0
2015-11-12 10:30:00,112.22,112.25,112.13,112.18,20574.0,92.7903,92.8151,92.7159,92.7572,20574.0
2015-11-12 10:35:00,112.16,112.32,112.15,112.3,18988.0,92.7407,92.873,92.7324,92.8565,18988.0
2015-11-12 10:40:00,112.28,112.28,112.1,112.2,12298.0,92.8399,92.8399,92.6911,92.7738,12298.0
2015-11-12 10:45:00,112.19,112.29,112.14,112.15,10527.0,92.7655,92.8482,92.7242,92.7324,10527.0
2015-11-12 10:50:00,112.16,112.32,112.16,112.32,12397.0,92.7407,92.873,92.7407,92.873,12397.0
2015-11-12 10:55:00,112.31,112.54,112.29,112.5,43568.0,92.8647,93.0549,92.8482,93.0218,43568.0
2015-11-12 11:00:00,112.53,112.53,112.44,112.51,12400.0,93.0466,93.0466,92.9722,93.0301,12400.0
2015-11-12 11:05:00,112.49,112.53,112.42,112.51,14899.0,93.0136,93.0466,92.9557,93.0301,14899.0
2015-11-12 11:10:00,112.53,112.53,112.24,112.26,18621.0,93.0466,93.0466,92.8068,92.8234,18621.0
2015-11-12 11:15:00,112.27,112.28,112.14,112.14,9540.0,92.8316,92.8399,92.7242,92.7242,9540.0
2015-11-12 11:20:00,112.15,112.16,112.0,112.07,9826.0,92.7324,92.7407,92.6084,92.6663,9826.0
2015-11-12 11:25:00,112.06,112.16,112.06,112.09,7678.0,92.658,92.7407,92.658,92.6828,7678.0
2015-11-12 11:30:00,112.07,112.08,111.99,112.05,31867.0,92.6663,92.6745,92.6001,92.6497,31867.0
2015-11-12 11:35:00,112.05,112.08,112.01,112.01,6144.0,92.6497,92.6745,92.6167,92.6167,6144.0
2015-11-12 11:40:00,112.01,112.05,111.99,112.0,24168.0,92.6167,92.6497,92.6001,92.6084,24168.0
2015-11-12 11:45:00,112.02,112.02,111.85,111.94,19511.0,92.6249,92.6249,92.4844,92.5588,19511.0
2015-11-12 11:50:00,111.93,111.98,111.86,111.91,6946.0,92.5505,92.5919,92.4926,92.534,6946.0
2015-11-12 11:55:00,111.94,111.99,111.92,111.95,9878.0,92.5588,92.6001,92.5422,92.567,9878.0
2015-11-12 12:00:00,111.95,112.03,111.94,111.97,9251.0,92.567,92.6332,92.5588,92.5836,9251.0
2015-11-12 12:05:00,111.98,112.01,111.92,111.94,12543.0,92.5919,92.6167,92.5422,92.5588,12543.0
2015-11-12 12:10:00,111.94,111.97,111.84,111.92,15662.0,92.5588,92.5836,92.4761,92.5422,15662.0
2015-11-12 12:15:00,111.94,111.95,111.86,111.91,11312.0,92.5588,92.567,92.4926,92.534,11312.0
2015-11-12 12:20:00,111.92,111.93,111.79,111.79,10149.0,92.5422,92.5505,92.4348,92.4348,10149.0
2015-11-12 12:25:00,111.79,111.83,111.74,111.81,5604.0,92.4348,92.4678,92.3934,92.4513,5604.0
2015-11-12 12:30:00,111.81,111.92,111.79,111.84,16468.0,92.4513,92.5422,92.4348,92.4761,16468.0
2015-11-12 12:35:00,111.85,111.89,111.74,111.8,10767.0,92.4844,92.5174,92.3934,92.443,10767.0
2015-11-12 12:40:00,111.82,112.06,111.82,112.02,12673.0,92.4596,92.658,92.4596,92.6249,12673.0
2015-11-12 12:45:00,112.05,112.07,111.97,112.05,6986.0,92.6497,92.6663,92.5836,92.6497,6986.0
2015-11-12 12:50:00,112.05,112.23,112.05,112.06,8000.0,92.6497,92.7986,92.6497,92.658,8000.0
2015-11-12 12:55:00,112.03,112.05,111.95,111.98,5011.0,92.6332,92.6497,92.567,92.5919,5011.0
2015-11-12 13:00:00,111.96,112.09,111.96,112.02,5727.0,92.5753,92.6828,92.5753,92.6249,5727.0
2015-11-12 13:05:00,112.0,112.01,111.92,111.93,5062.0,92.6084,92.6167,92.5422,92.5505,5062.0
2015-11-12 13:10:00,111.96,112.1,111.96,112.07,15841.0,92.5753,92.6911,92.5753,92.6663,15841.0
2015-11-12 13:15:00,112.04,112.22,112.04,112.19,13390.0,92.6415,92.7903,92.6415,92.7655,13390.0
2015-11-12 13:20:00,112.2,112.23,112.0,112.13,12127.0,92.7738,92.7986,92.6084,92.7159,12127.0
2015-11-12 13:25:00,112.14,112.21,112.07,112.19,31638.0,92.7242,92.782,92.6663,92.7655,31638.0
2015-11-12 13:30:00,112.21,112.26,112.17,112.19,8814.0,92.782,92.8234,92.749,92.7655,8814.0
2015-11-12 13:35:00,112.19,112.23,112.16,112.23,7210.0,92.7655,92.7986,92.7407,92.7986,7210.0
2015-11-12 13:40:00,112.25,112.3,111.98,111.98,10616.0,92.8151,92.8565,92.5919,92.5919,10616.0
2015-11-12 13:45:00,111.95,112.01,111.87,111.99,12565.0,92.567,92.6167,92.5009,92.6001,12565.0
2015-11-12 13:50:00,112.0,112.0,111.88,111.94,10050.0,92.6084,92.6084,92.5092,92.5588,10050.0
2015-11-12 13:55:00,111.94,112.1,111.93,112.05,10010.0,92.5588,92.6911,92.5505,92.6497,10010.0
2015-11-12 14:00:00,112.03,112.11,111.99,112.09,13066.0,92.6332,92.6993,92.6001,92.6828,13066.0
2015-11-12 14:05:00,112.08,112.12,112.02,112.12,10214.0,92.6745,92.7076,92.6249,92.7076,10214.0
2015-11-12 14:10:00,112.09,112.09,111.86,111.88,9908.0,92.6828,92.6828,92.4926,92.5092,9908.0
2015-11-12 14:15:00,111.88,111.95,111.85,111.91,11737.0,92.5092,92.567,92.4844,92.534,11737.0
2015-11-12 14:20:00,111.9,112.02,111.85,112.02,12765.0,92.5257,92.6249,92.4844,92.6249,12765.0
2015-11-12 14:25:00,111.99,112.06,111.98,112.04,16073.0,92.6001,92.658,92.5919,92.6415,16073.0
2015-11-12 14:30:00,112.04,112.1,111.95,111.96,13779.0,92.6415,92.6911,92.567,92.5753,13779.0
2015-11-12 14:35:00,111.95,111.95,111.82,111.85,14841.0,92.567,92.567,92.4596,92.4844,14841.0
2015-11-12 14:40:00,111.87,111.89,111.79,111.85,10944.0,92.5009,92.5174,92.4348,92.4844,10944.0
2015-11-12 14:45:00,111.84,111.84,111.74,111.78,13284.0,92.4761,92.4761,92.3934,92.4265,13284.0
2015-11-12 14:50:00,111.77,111.79,111.59,111.59,15696.0,92.4182,92.4348,92.2694,92.2694,15696.0
2015-11-12 14:55:00,111.58,111.68,111.54,111.68,11455.0,92.2611,92.3438,92.228,92.3438,11455.0
2015-11-12 15:00:00,111.68,111.77,111.66,111.75,22027.0,92.3438,92.4182,92.3273,92.4017,22027.0
2015-11-12 15:05:00,111.76,111.82,111.74,111.81,17639.0,92.4099,92.4596,92.3934,92.4513,17639.0
2015-11-12 15:10:00,111.8,111.89,111.77,111.85,28164.0,92.443,92.5174,92.4182,92.4844,28164.0
2015-11-12 15:15:00,111.83,111.94,111.83,111.89,13609.0,92.4678,92.5588,92.4678,92.5174,13609.0
2015-11-12 15:20:00,111.89,111.93,111.78,111.89,24472.0,92.5174,92.5505,92.4265,92.5174,24472.0
2015-11-12 15:25:00,111.88,112.0,111.86,111.93,19837.0,92.5092,92.6084,92.4926,92.5505,19837.0
2015-11-12 15:30:00,111.93,111.94,111.8,111.82,49452.0,92.5505,92.5588,92.443,92.4596,49452.0
2015-11-12 15:35:00,111.83,111.89,111.76,111.76,49917.0,92.4678,92.5174,92.4099,92.4099,49917.0
2015-11-12 15:40:00,111.74,111.84,111.63,111.63,41403.0,92.3934,92.4761,92.3025,92.3025,41403.0
2015-11-12 15:45:00,111.62,111.65,111.51,111.51,39091.0,92.2942,92.319,92.2032,92.2032,39091.0
2015-11-12 15:50:00,111.52,111.57,111.42,111.47,43988.0,92.2115,92.2528,92.1288,92.1702,43988.0
2015-11-12 15:55:00,111.47,111.52,111.41,111.42,69986.0,92.1702,92.2115,92.1205,92.1288,69986.0
2015-11-13 09:30:00,111.49,111.74,111.36,111.48,13191.0,92.1867,92.3934,92.0792,92.1784,13191.0
2015-11-13 09:35:00,111.47,111.91,111.47,111.82,16964.0,92.1702,92.534,92.1702,92.4596,16964.0
2015-11-13 09:40:00,111.83,111.93,111.69,111.79,9129.0,92.4678,92.5505,92.3521,92.4348,9129.0
2015-11-13 09:45:00,111.8,111.86,111.69,111.81,7098.0,92.443,92.4926,92.3521,92.4513,7098.0
2015-11-13 09:50:00,111.87,111.97,111.85,111.9,18736.0,92.5009,92.5836,92.4844,92.5257,18736.0
2015-11-13 09:55:00,111.92,111.95,111.87,111.9,9713.0,92.5422,92.567,92.5009,92.5257,9713.0
2015-11-13 10:00:00,111.9,111.98,111.86,111.91,25658.0,92.5257,92.5919,92.4926,92.534,25658.0
2015-11-13 10:05:00,111.93,111.95,111.87,111.9,17517.0,92.5505,92.567,92.5009,92.5257,17517.0
2015-11-13 10:10:00,111.9,111.91,111.8,111.83,23595.0,92.5257,92.534,92.443,92.4678,23595.0
2015-11-13 10:15:00,111.83,111.93,111.79,111.91,20402.0,92.4678,92.5505,92.4348,92.534,20402.0
2015-11-13 10:20:00,111.91,111.98,111.86,111.97,22676.0,92.534,92.5919,92.4926,92.5836,22676.0
2015-11-13 10:25:00,111.97,112.01,111.9,111.91,29890.0,92.5836,92.6167,92.5257,92.534,29890.0
2015-11-13 10:30:00,111.92,111.94,111.81,111.83,21164.0,92.5422,92.5588,92.4513,92.4678,21164.0
2015-11-13 10:35:00,111.82,111.91,111.81,111.9,15760.0,92.4596,92.534,92.4513,92.5257,15760.0
2015-11-13 10:40:00,111.88,111.92,111.85,111.89,28279.0,92.5092,92.5422,92.4844,92.5174,28279.0
2015-11-13 10:45:00,111.9,111.91,111.83,111.87,24966.0,92.5257,92.534,92.4678,92.5009,24966.0
2015-11-13 10:50:00,111.85,111.88,111.79,111.81,22768.0,92.4844,92.5092,92.4348,92.4513,22768.0
2015-11-13 10:55:00,111.81,111.82,111.67,111.8,9485.0,92.4513,92.4596,92.3355,92.443,9485.0
2015-11-13 11:00:00,111.75,111.8,111.7,111.8,8966.0,92.4017,92.443,92.3603,92.443,8966.0
2015-11-13 11:05:00,111.81,111.95,111.81,111.95,7491.0,92.4513,92.567,92.4513,92.567,7491.0
2015-11-13 11:10:00,111.95,111.99,111.9,111.91,8410.0,92.567,92.6001,92.5257,92.534,8410.0
2015-11-13 11:15:00,111.9,111.9,111.65,111.78,7514.0,92.5257,92.5257,92.319,92.4265,7514.0
2015-11-13 11:20:00,111.76,112.0,111.58,111.97,12910.0,92.4099,92.6084,92.2611,92.5836,12910.0
2015-11-13 11:25:00,111.95,111.98,111.91,111.92,6830.0,92.567,92.5919,92.534,92.5422,6830.0
2015-11-13 11:30:00,111.92,112.0,111.92,111.95,8800.0,92.5422,92.6084,92.5422,92.567,8800.0
2015-11-13 11:35:00,111.96,111.98,111.91,111.93,6980.0,92.5753,92.5919,92.534,92.5505,6980.0
2015-11-13 11:40:00,111.93,111.93,111.83,111.85,7583.0,92.5505,92.5505,92.4678,92.4844,7583.0
2015-11-13 11:45:00,111.86,111.86,111.75,111.83,9037.0,92.4926,92.4926,92.4017,92.4678,9037.0
2015-11-13 11:50:00,111.82,112.03,111.79,112.02,10979.0,92.4596,92.6332,92.4348,92.6249,10979.0
2015-11-13 11:55:00,112.0,112.19,111.98,112.18,25224.0,92.6084,92.7655,92.5919,92.7572,25224.0
2015-11-13 12:00:00,112.16,112.2,112.11,112.16,8395.0,92.7407,92.7738,92.6993,92.7407,8395.0
2015-11-13 12:05:00,112.18,112.24,112.13,112.23,8847.0,92.7572,92.8068,92.7159,92.7986,8847.0
2015-11-13 12:10:00,112.23,112.42,112.21,112.42,14180.0,92.7986,92.9557,92.782,92.9557,14180.0
2015-11-13 12:15:00,112.45,112.55,112.44,112.46,8993.0,92.9805,93.0632,92.9722,92.9887,8993.0
2015-11-13 12:20:00,112.47,112.51,112.4,112.4,7234.0,92.997,93.0301,92.9391,92.9391,7234.0
2015-11-13 12:25:00,112.41,112.42,112.28,112.28,10749.0,92.9474,92.9557,92.8399,92.8399,10749.0
2015-11-13 12:30:00,112.3,112.36,112.3,112.31,4605.0,92.8565,92.9061,92.8565,92.8647,4605.0
2015-11-13 12:35:00,112.3,112.37,112.23,112.29,13085.0,92.8565,92.9143,92.7986,92.8482,13085.0
2015-11-13 12:40:00,112.29,112.29,112.2,112.25,6935.0,92.8482,92.8482,92.7738,92.8151,6935.0
2015-11-13 12:45:00,112.24,112.24,111.93,111.93,11781.0,92.8068,92.8068,92.5505,92.5505,11781.0
2015-11-13 12:50:00,111.93,111.97,111.86,111.86,12789.0,92.5505,92.5836,92.4926,92.4926,12789.0
2015-11-13 12:55:00,111.84,111.97,111.84,111.96,26848.0,92.4761,92.5836,92.4761,92.5753,26848.0
2015-11-13 13:00:00,111.95,111.99,111.85,111.85,12400.0,92.567,92.6001,92.4844,92.4844,12400.0
2015-11-13 13:05:00,111.87,111.89,111.78,111.87,9550.0,92.5009,92.5174,92.4265,92.5009,9550.0
2015-11-13 13:10:00,111.88,111.92,111.82,111.85,8342.0,92.5092,92.5422,92.4596,92.4844,8342.0
2015-11-13 13:15:00,111.85,111.9,111.82,111.82,13228.0,92.4844,92.5257,92.4596,92.4596,13228.0
2015-11-13 13:20:00,111.83,111.91,111.8,111.91,11154.0,92.4678,92.534,92.443,92.534,11154.0
2015-11-13 13:25:00,111.91,111.93,111.84,111.84,7200.0,92.534,92.5505,92.4761,92.4761,7200.0
2015-11-13 13:30:00,111.83,111.83,111.75,111.77,10378.0,92.4678,92.4678,92.4017,92.4182,10378.0
2015-11-13 13:35:00,111.78,111.81,111.66,111.77,28339.0,92.4265,92.4513,92.3273,92.4182,28339.0
2015-11-13 13:40:00,111.8,111.86,111.79,111.83,6801.0,92.443,92.4926,92.4348,92.4678,6801.0
2015-11-13 13:45:00,111.83,111.91,111.81,111.86,11505.0,92.4678,92.534,92.4513,92.4926,11505.0
2015-11-13 13:50:00,111.85,111.92,111.83,111.83,15717.0,92.4844,92.5422,92.4678,92.4678,15717.0
2015-11-13 13:55:00,111.83,111.88,111.79,111.79,12327.0,92.4678,92.5092,92.4348,92.4348,12327.0
2015-11-13 14:00:00,111.77,111.92,111.77,111.85,26880.0,92.4182,92.5422,92.4182,92.4844,26880.0
2015-11-13 14:05:00,111.84,111.88,111.75,111.76,8952.0,92.4761,92.5092,92.4017,92.4099,8952.0
2015-11-13 14:10:00,111.75,111.85,111.73,111.78,19909.0,92.4017,92.4844,92.3851,92.4265,19909.0
2015-11-13 14:15:00,111.75,111.78,111.73,111.76,3121.0,92.4017,92.4265,92.3851,92.4099,3121.0
2015-11-13 14:20:00,111.77,111.79,111.69,111.73,12391.0,92.4182,92.4348,92.3521,92.3851,12391.0
2015-11-13 14:25:00,111.72,111.76,111.59,111.63,10312.0,92.3769,92.4099,92.2694,92.3025,10312.0
2015-11-13 14:30:00,111.66,111.66,111.58,111.63,10480.0,92.3273,92.3273,92.2611,92.3025,10480.0
2015-11-13 14:35:00,111.64,111.66,111.54,111.59,11012.0,92.3107,92.3273,92.228,92.2694,11012.0
2015-11-13 14:40:00,111.56,111.67,111.45,111.65,10778.0,92.2446,92.3355,92.1536,92.319,10778.0
2015-11-13 14:45:00,111.66,111.7,111.52,111.56,10793.0,92.3273,92.3603,92.2115,92.2446,10793.0
2015-11-13 14:50:00,111.58,111.68,111.57,111.66,26084.0,92.2611,92.3438,92.2528,92.3273,26084.0
2015-11-13 14:55:00,111.65,111.67,111.6,111.66,16028.0,92.319,92.3355,92.2776,92.3273,16028.0
2015-11-13 15:00:00,111.65,111.89,111.64,111.85,49970.0,92.319,92.5174,92.3107,92.4844,49970.0
2015-11-13 15:05:00,111.85,111.88,111.75,111.85,20514.0,92.4844,92.5092,92.4017,92.4844,20514.0
2015-11-13 15:10:00,111.86,111.89,111.79,111.85,14644.0,92.4926,92.5174,92.4348,92.4844,14644.0
2015-11-13 15:15:00,111.86,111.86,111.73,111.73,11724.0,92.4926,92.4926,92.3851,92.3851,11724.0
2015-11-13 15:20:00,111.74,111.74,111.67,111.71,8652.0,92.3934,92.3934,92.3355,92.3686,8652.0
2015-11-13 15:25:00,111.71,111.75,111.65,111.7,14782.0,92.3686,92.4017,92.319,92.3603,14782.0
2015-11-13 15:30:00,111.69,111.89,111.64,111.71,20785.0,92.3521,92.5174,92.3107,92.3686,20785.0
2015-11-13 15:35:00,111.72,111.83,111.72,111.79,13885.0,92.3769,92.4678,92.3769,92.4348,13885.0
2015-11-13 15:40:00,111.81,111.86,111.7,111.72,30549.0,92.4513,92.4926,92.3603,92.3769,30549.0
2015-11-13 15:45:00,111.7,111.78,111.64,111.73,25335.0,92.3603,92.4265,92.3107,92.3851,25335.0
2015-11-13 15:50:00,111.72,111.82,111.7,111.8,70851.0,92.3769,92.4596,92.3603,92.443,70851.0
2015-11-13 15:55:00,111.79,111.86,111.74,111.85,92026.0,92.4348,92.4926,92.3934,92.4844,92026.0
2015-11-16 09:30:00,111.71,111.98,111.65,111.67,20460.0,92.3686,92.5919,92.319,92.3355,20460.0
2015-11-16 09:35:00,111.72,112.09,111.65,112.09,11738.0,92.3769,92.6828,92.319,92.6828,11738.0
2015-11-16 09:40:00,112.09,112.22,111.96,112.13,11374.0,92.6828,92.7903,92.5753,92.7159,11374.0
2015-11-16 09:45:00,112.13,112.17,112.03,112.09,19265.0,92.7159,92.749,92.6332,92.6828,19265.0
2015-11-16 09:50:00,112.06,112.12,112.01,112.09,14523.0,92.658,92.7076,92.6167,92.6828,14523.0
2015-11-16 09:55:00,112.08,112.15,112.0,112.02,12666.0,92.6745,92.7324,92.6084,92.6249,12666.0
2015-11-16 10:00:00,112.04,112.06,112.0,112.0,14146.0,92.6415,92.658,92.6084,92.6084,14146.0
2015-11-16 10:05:00,112.0,112.05,111.97,112.03,47889.0,92.6084,92.6497,92.5836,92.6332,47889.0
2015-11-16 10:10:00,112.02,112.05,111.94,112.02,18718.0,92.6249,92.6497,92.5588,92.6249,18718.0
2015-11-16 10:15:00,112.02,112.02,111.94,111.96,12101.0,92.6249,92.6249,92.5588,92.5753,12101.0
2015-11-16 10:20:00,111.97,112.03,111.86,111.97,20959.0,92.5836,92.6332,92.4926,92.5836,20959.0
2015-11-16 10:25:00,111.98,112.02,111.92,111.97,9385.0,92.5919,92.6249,92.5422,92.5836,9385.0
2015-11-16 10:30:00,111.96,112.04,111.95,112.02,10568.0,92.5753,92.6415,92.567,92.6249,10568.0
2015-11-16 10:35:00,112.01,112.16,112.01,112.16,5707.0,92.6167,92.7407,92.6167,92.7407,5707.0
2015-11-16 10:40:00,112.16,112.27,112.16,112.27,4454.0,92.7407,92.8316,92.7407,92.8316,4454.0
2015-11-16 10:45:00,112.27,112.33,112.26,112.27,4435.0,92.8316,92.8813,92.8234,92.8316,4435.0
2015-11-16 10:50:00,112.24,112.29,112.2,112.2,5973.0,92.8068,92.8482,92.7738,92.7738,5973.0
2015-11-16 10:55:00,112.2,112.22,112.16,112.16,9207.0,92.7738,92.7903,92.7407,92.7407,9207.0
2015-11-16 11:00:00,112.19,112.29,112.17,112.23,15330.0,92.7655,92.8482,92.749,92.7986,15330.0
2015-11-16 11:05:00,112.21,112.31,112.2,112.31,48544.0,92.782,92.8647,92.7738,92.8647,48544.0
2015-11-16 11:10:00,112.32,112.4,112.22,112.22,20093.0,92.873,92.9391,92.7903,92.7903,20093.0
2015-11-16 11:15:00,112.24,112.28,112.21,112.26,7394.0,92.8068,92.8399,92.782,92.8234,7394.0
2015-11-16 11:20:00,112.26,112.35,112.2,112.2,19510.0,92.8234,92.8978,92.7738,92.7738,19510.0
2015-11-16 11:25:00,112.19,112.19,112.12,112.13,5907.0,92.7655,92.7655,92.7076,92.7159,5907.0
2015-11-16 11:30:00,112.14,112.39,112.14,112.29,5573.0,92.7242,92.9309,92.7242,92.8482,5573.0
2015-11-16 11:35:00,112.28,112.31,112.24,112.29,15326.0,92.8399,92.8647,92.8068,92.8482,15326.0
2015-11-16 11:40:00,112.28,112.35,112.27,112.34,10533.0,92.8399,92.8978,92.8316,92.8895,10533.0
2015-11-16 11:45:00,112.36,112.5,112.32,112.48,8408.0,92.9061,93.0218,92.873,93.0053,8408.0
2015-11-16 11:50:00,112.49,112.51,112.26,112.3,7078.0,93.0136,93.0301,92.8234,92.8565,7078.0
2015-11-16 11:55:00,112.34,112.34,112.28,112.31,2376.0,92.8895,92.8895,92.8399,92.8647,2376.0
2015-11-16 12:00:00,112.31,112.36,112.26,112.33,5809.0,92.8647,92.9061,92.8234,92.8813,5809.0
2015-11-16 12:05:00,112.35,112.37,112.28,112.28,9282.0,92.8978,92.9143,92.8399,92.8399,9282.0
2015-11-16 12:10:00,112.3,112.33,112.19,112.28,11962.0,92.8565,92.8813,92.7655,92.8399,11962.0
2015-11-16 12:15:00,112.28,112.35,112.27,112.27,6624.0,92.8399,92.8978,92.8316,92.8316,6624.0
2015-11-16 12:20:00,112.29,112.43,112.27,112.43,12013.0,92.8482,92.9639,92.8316,92.9639,12013.0
2015-11-16 12:25:00,112.44,112.46,112.42,112.42,4390.0,92.9722,92.9887,92.9557,92.9557,4390.0
2015-11-16 12:30:00,112.42,112.6,112.42,112.57,10501.0,92.9557,93.1045,92.9557,93.0797,10501.0
2015-11-16 12:35:00,112.6,112.6,112.42,112.43,12069.0,93.1045,93.1045,92.9557,92.9639,12069.0
2015-11-16 12:40:00,112.47,112.57,112.42,112.54,4891.0,92.997,93.0797,92.9557,93.0549,4891.0
2015-11-16 12:45:00,112.53,112.53,112.45,112.45,9720.0,93.0466,93.0466,92.9805,92.9805,9720.0
2015-11-16 12:50:00,112.45,112.5,112.43,112.43,10855.0,92.9805,93.0218,92.9639,92.9639,10855.0
2015-11-16 12:55:00,112.42,112.5,112.37,112.5,10832.0,92.9557,93.0218,92.9143,93.0218,10832.0
2015-11-16 13:00:00,112.5,112.52,112.47,112.48,5116.0,93.0218,93.0384,92.997,93.0053,5116.0
2015-11-16 13:05:00,112.48,112.51,112.4,112.43,15171.0,93.0053,93.0301,92.9391,92.9639,15171.0
2015-11-16 13:10:00,112.46,112.58,112.46,112.56,6100.0,92.9887,93.088,92.9887,93.0714,6100.0
2015-11-16 13:15:00,112.56,112.64,112.52,112.64,7524.0,93.0714,93.1376,93.0384,93.1376,7524.0
2015-11-16 13:20:00,112.64,112.76,112.62,112.64,17104.0,93.1376,93.2368,93.121,93.1376,17104.0
2015-11-16 13:25:00,112.65,112.71,112.57,112.62,19575.0,93.1459,93.1955,93.0797,93.121,19575.0
2015-11-16 13:30:00,112.61,112.65,112.59,112.64,12773.0,93.1128,93.1459,93.0962,93.1376,12773.0
2015-11-16 13:35:00,112.63,112.76,112.59,112.75,18345.0,93.1293,93.2368,93.0962,93.2285,18345.0
2015-11-16 13:40:00,112.74,112.84,112.72,112.83,6915.0,93.2203,93.303,93.2037,93.2947,6915.0
2015-11-16 13:45:00,112.84,112.87,112.81,112.87,7466.0,93.303,93.3278,93.2782,93.3278,7466.0
2015-11-16 13:50:00,112.87,112.87,112.78,112.85,7297.0,93.3278,93.3278,93.2533,93.3112,7297.0
2015-11-16 13:55:00,112.86,112.86,112.78,112.82,29897.0,93.3195,93.3195,93.2533,93.2864,29897.0
2015-11-16 14:00:00,112.83,112.89,112.77,112.77,26477.0,93.2947,93.3443,93.2451,93.2451,26477.0
2015-11-16 14:05:00,112.77,112.78,112.6,112.69,18721.0,93.2451,93.2533,93.1045,93.1789,18721.0
2015-11-16 14:10:00,112.7,112.8,112.68,112.8,9149.0,93.1872,93.2699,93.1707,93.2699,9149.0
2015-11-16 14:15:00,112.82,112.88,112.79,112.84,6418.0,93.2864,93.336,93.2616,93.303,6418.0
2015-11-16 14:20:00,112.85,112.87,112.84,112.85,4132.0,93.3112,93.3278,93.303,93.3112,4132.0
2015-11-16 14:25:00,112.87,112.89,112.84,112.88,15768.0,93.3278,93.3443,93.303,93.336,15768.0
2015-11-16 14:30:00,112.9,113.01,112.88,112.99,24599.0,93.3526,93.4435,93.336,93.427,24599.0
2015-11-16 14:35:00,113.03,113.09,113.02,113.09,13194.0,93.4601,93.5097,93.4518,93.5097,13194.0
2015-11-16 14:40:00,113.1,113.13,113.09,113.12,15262.0,93.5179,93.5427,93.5097,93.5345,15262.0
2015-11-16 14:45:00,113.11,113.18,113.1,113.15,20578.0,93.5262,93.5841,93.5179,93.5593,20578.0
2015-11-16 14:50:00,113.16,113.2,113.11,113.13,31629.0,93.5676,93.6006,93.5262,93.5427,31629.0
2015-11-16 14:55:00,113.15,113.23,113.06,113.18,26835.0,93.5593,93.6254,93.4849,93.5841,26835.0
2015-11-16 15:00:00,113.2,113.35,113.18,113.34,19146.0,93.6006,93.7247,93.5841,93.7164,19146.0
2015-11-16 15:05:00,113.35,113.36,113.27,113.27,15218.0,93.7247,93.7329,93.6585,93.6585,15218.0
2015-11-16 15:10:00,113.28,113.32,113.28,113.3,7958.0,93.6668,93.6998,93.6668,93.6833,7958.0
2015-11-16 15:15:00,113.29,113.3,113.24,113.27,17144.0,93.675,93.6833,93.6337,93.6585,17144.0
2015-11-16 15:20:00,113.27,113.37,113.25,113.3,29936.0,93.6585,93.7412,93.642,93.6833,29936.0
2015-11-16 15:25:00,113.3,113.32,113.25,113.27,22153.0,93.6833,93.6998,93.642,93.6585,22153.0
2015-11-16 15:30:00,113.28,113.34,113.26,113.28,26869.0,93.6668,93.7164,93.6502,93.6668,26869.0
2015-11-16 15:35:00,113.28,113.5,113.28,113.44,33546.0,93.6668,93.8487,93.6668,93.7991,33546.0
2015-11-16 15:40:00,113.43,113.46,113.37,113.41,49329.0,93.7908,93.8156,93.7412,93.7743,49329.0
2015-11-16 15:45:00,113.39,113.5,113.38,113.43,53617.0,93.7577,93.8487,93.7495,93.7908,53617.0
2015-11-16 15:50:00,113.41,113.5,113.37,113.5,62497.0,93.7743,93.8487,93.7412,93.8487,62497.0
2015-11-16 15:55:00,113.5,113.76,113.47,113.76,150269.0,93.8487,94.0637,93.8239,94.0637,150269.0
2015-11-17 09:30:00,113.54,113.7,113.42,113.48,13317.0,93.8818,94.0141,93.7825,93.8321,13317.0
2015-11-17 09:35:00,113.48,114.0,113.4,114.0,32921.0,93.8321,94.2621,93.766,94.2621,32921.0
2015-11-17 09:40:00,113.98,114.0,113.85,113.88,23895.0,94.2456,94.2621,94.1381,94.1629,23895.0
2015-11-17 09:45:00,113.86,113.89,113.63,113.69,16474.0,94.1464,94.1712,93.9562,94.0058,16474.0
2015-11-17 09:50:00,113.66,113.73,113.52,113.52,22174.0,93.981,94.0389,93.8652,93.8652,22174.0
2015-11-17 09:55:00,113.51,113.53,113.4,113.44,16123.0,93.857,93.8735,93.766,93.7991,16123.0
2015-11-17 10:00:00,113.4,113.66,113.4,113.62,18276.0,93.766,93.981,93.766,93.9479,18276.0
2015-11-17 10:05:00,113.64,113.9,113.63,113.84,25767.0,93.9644,94.1794,93.9562,94.1298,25767.0
2015-11-17 10:10:00,113.83,113.83,113.74,113.81,13499.0,94.1215,94.1215,94.0471,94.105,13499.0
2015-11-17 10:15:00,113.79,113.82,113.63,113.66,13774.0,94.0885,94.1133,93.9562,93.981,13774.0
2015-11-17 10:20:00,113.63,113.75,113.62,113.75,7660.0,93.9562,94.0554,93.9479,94.0554,7660.0
2015-11-17 10:25:00,113.76,113.86,113.69,113.69,25555.0,94.0637,94.1464,94.0058,94.0058,25555.0
2015-11-17 10:30:00,113.7,113.87,113.65,113.86,12743.0,94.0141,94.1546,93.9727,94.1464,12743.0
2015-11-17 10:35:00,113.88,113.96,113.85,113.93,14206.0,94.1629,94.229,94.1381,94.2042,14206.0
2015-11-17 10:40:00,113.92,113.94,113.77,113.86,33017.0,94.196,94.2125,94.0719,94.1464,33017.0
2015-11-17 10:45:00,113.85,113.89,113.81,113.89,29040.0,94.1381,94.1712,94.105,94.1712,29040.0
2015-11-17 10:50:00,113.89,113.92,113.83,113.86,42810.0,94.1712,94.196,94.1215,94.1464,42810.0
2015-11-17 10:55:00,113.86,113.9,113.84,113.88,43415.0,94.1464,94.1794,94.1298,94.1629,43415.0
2015-11-17 11:00:00,113.87,114.0,113.84,113.99,38013.0,94.1546,94.2621,94.1298,94.2538,38013.0
2015-11-17 11:05:00,113.98,114.05,113.97,114.01,29764.0,94.2456,94.3035,94.2373,94.2704,29764.0
2015-11-17 11:10:00,114.03,114.04,113.99,114.01,8240.0,94.2869,94.2952,94.2538,94.2704,8240.0
2015-11-17 11:15:00,114.03,114.17,114.03,114.15,60723.0,94.2869,94.4027,94.2869,94.3861,60723.0
2015-11-17 11:20:00,114.14,114.2,114.07,114.11,35074.0,94.3779,94.4275,94.32,94.3531,35074.0
2015-11-17 11:25:00,114.1,114.23,114.1,114.2,32818.0,94.3448,94.4523,94.3448,94.4275,32818.0
2015-11-17 11:30:00,114.19,114.39,114.16,114.36,13353.0,94.4192,94.5846,94.3944,94.5598,13353.0
2015-11-17 11:35:00,114.36,114.46,114.32,114.35,25870.0,94.5598,94.6425,94.5267,94.5515,25870.0
2015-11-17 11:40:00,114.37,114.38,114.33,114.36,7100.0,94.5681,94.5763,94.535,94.5598,7100.0
2015-11-17 11:45:00,114.36,114.36,114.24,114.29,17015.0,94.5598,94.5598,94.4606,94.5019,17015.0
2015-11-17 11:50:00,114.31,114.31,114.22,114.27,48859.0,94.5184,94.5184,94.444,94.4854,48859.0
2015-11-17 11:55:00,114.3,114.43,114.25,114.39,28126.0,94.5102,94.6177,94.4688,94.5846,28126.0
2015-11-17 12:00:00,114.38,114.44,114.27,114.28,36200.0,94.5763,94.6259,94.4854,94.4936,36200.0
2015-11-17 12:05:00,114.27,114.37,114.24,114.24,17760.0,94.4854,94.5681,94.4606,94.4606,17760.0
2015-11-17 12:10:00,114.24,114.42,114.24,114.42,8616.0,94.4606,94.6094,94.4606,94.6094,8616.0
2015-11-17 12:15:00,114.4,114.48,114.38,114.4,14903.0,94.5929,94.659,94.5763,94.5929,14903.0
2015-11-17 12:20:00,114.41,114.41,114.24,114.24,15318.0,94.6011,94.6011,94.4606,94.4606,15318.0
2015-11-17 12:25:00,114.25,114.29,114.19,114.19,22681.0,94.4688,94.5019,94.4192,94.4192,22681.0
2015-11-17 12:30:00,114.2,114.37,114.2,114.36,9329.0,94.4275,94.5681,94.4275,94.5598,9329.0
2015-11-17 12:35:00,114.34,114.36,114.27,114.27,15158.0,94.5432,94.5598,94.4854,94.4854,15158.0
2015-11-17 12:40:00,114.25,114.25,114.02,114.04,9239.0,94.4688,94.4688,94.2787,94.2952,9239.0
2015-11-17 12:45:00,114.04,114.04,113.87,113.94,19255.0,94.2952,94.2952,94.1546,94.2125,19255.0
2015-11-17 12:50:00,113.94,114.1,113.94,114.1,10344.0,94.2125,94.3448,94.2125,94.3448,10344.0
2015-11-17 12:55:00,114.13,114.24,114.12,114.16,6232.0,94.3696,94.4606,94.3613,94.3944,6232.0
2015-11-17 13:00:00,114.15,114.23,114.12,114.23,5647.0,94.3861,94.4523,94.3613,94.4523,5647.0
2015-11-17 13:05:00,114.25,114.32,114.19,114.19,9073.0,94.4688,94.5267,94.4192,94.4192,9073.0
2015-11-17 13:10:00,114.19,114.24,114.14,114.21,8740.0,94.4192,94.4606,94.3779,94.4358,8740.0
2015-11-17 13:15:00,114.19,114.21,114.05,114.07,16647.0,94.4192,94.4358,94.3035,94.32,16647.0
2015-11-17 13:20:00,114.07,114.14,114.07,114.09,16143.0,94.32,94.3779,94.32,94.3365,16143.0
2015-11-17 13:25:00,114.06,114.08,114.01,114.05,21300.0,94.3117,94.3283,94.2704,94.3035,21300.0
2015-11-17 13:30:00,114.05,114.23,114.04,114.23,18311.0,94.3035,94.4523,94.2952,94.4523,18311.0
2015-11-17 13:35:00,114.27,114.3,114.16,114.17,5881.0,94.4854,94.5102,94.3944,94.4027,5881.0
2015-11-17 13:40:00,114.17,114.28,114.14,114.25,11389.0,94.4027,94.4936,94.3779,94.4688,11389.0
2015-11-17 13:45:00,114.26,114.31,114.26,114.28,6800.0,94.4771,94.5184,94.4771,94.4936,6800.0
2015-11-17 13:50:00,114.28,114.28,114.22,114.22,6813.0,94.4936,94.4936,94.444,94.444,6813.0
2015-11-17 13:55:00,114.24,114.36,114.24,114.3,11888.0,94.4606,94.5598,94.4606,94.5102,11888.0
2015-11-17 14:00:00,114.3,114.3,114.11,114.15,13000.0,94.5102,94.5102,94.3531,94.3861,13000.0
2015-11-17 14:05:00,114.15,114.26,114.12,114.25,19248.0,94.3861,94.4771,94.3613,94.4688,19248.0
2015-11-17 14:10:00,114.25,114.31,114.17,114.3,17465.0,94.4688,94.5184,94.4027,94.5102,17465.0
2015-11-17 14:15:00,114.3,114.34,114.25,114.31,14562.0,94.5102,94.5432,94.4688,94.5184,14562.0
2015-11-17 14:20:00,114.33,114.33,114.24,114.29,22108.0,94.535,94.535,94.4606,94.5019,22108.0
2015-11-17 14:25:00,114.29,114.34,114.04,114.06,27655.0,94.5019,94.5432,94.2952,94.3117,27655.0
2015-11-17 14:30:00,114.03,114.06,113.97,114.06,25454.0,94.2869,94.3117,94.2373,94.3117,25454.0
2015-11-17 14:35:00,114.03,114.08,114.0,114.08,21609.0,94.2869,94.3283,94.2621,94.3283,21609.0
2015-11-17 14:40:00,114.07,114.17,114.01,114.05,26636.0,94.32,94.4027,94.2704,94.3035,26636.0
2015-11-17 14:45:00,114.06,114.1,113.95,114.09,41179.0,94.3117,94.3448,94.2208,94.3365,41179.0
2015-11-17 14:50:00,114.11,114.11,113.87,113.93,19747.0,94.3531,94.3531,94.1546,94.2042,19747.0
2015-11-17 14:55:00,113.9,114.18,113.89,114.12,20460.0,94.1794,94.4109,94.1712,94.3613,20460.0
2015-11-17 15:00:00,114.11,114.11,113.8,113.81,18354.0,94.3531,94.3531,94.0967,94.105,18354.0
2015-11-17 15:05:00,113.8,113.85,113.69,113.71,12141.0,94.0967,94.1381,94.0058,94.0223,12141.0
2015-11-17 15:10:00,113.71,113.72,113.53,113.54,16174.0,94.0223,94.0306,93.8735,93.8818,16174.0
2015-11-17 15:15:00,113.55,113.56,113.44,113.45,14950.0,93.89,93.8983,93.7991,93.8073,14950.0
2015-11-17 15:20:00,113.45,113.57,113.38,113.47,25737.0,93.8073,93.9066,93.7495,93.8239,25737.0
2015-11-17 15:25:00,113.49,113.6,113.4,113.59,17559.0,93.8404,93.9314,93.766,93.9231,17559.0
2015-11-17 15:30:00,113.59,113.66,113.44,113.62,22600.0,93.9231,93.981,93.7991,93.9479,22600.0
2015-11-17 15:35:00,113.63,113.67,113.56,113.56,21259.0,93.9562,93.9893,93.8983,93.8983,21259.0
2015-11-17 15:40:00,113.56,113.76,113.56,113.69,25600.0,93.8983,94.0637,93.8983,94.0058,25600.0
2015-11-17 15:45:00,113.68,113.76,113.57,113.7,37310.0,93.9975,94.0637,93.9066,94.0141,37310.0
2015-11-17 15:50:00,113.7,113.79,113.68,113.72,42342.0,94.0141,94.0885,93.9975,94.0306,42342.0
2015-11-17 15:55:00,113.73,113.76,113.47,113.5,84624.0,94.0389,94.0637,93.8239,93.8487,84624.0
2015-11-18 09:30:00,113.41,113.82,113.41,113.73,12258.0,93.7743,94.1133,93.7743,94.0389,12258.0
2015-11-18 09:35:00,113.73,113.92,113.72,113.92,6464.0,94.0389,94.196,94.0306,94.196,6464.0
2015-11-18 09:40:00,113.92,113.92,113.79,113.85,8375.0,94.196,94.196,94.0885,94.1381,8375.0
2015-11-18 09:45:00,113.88,114.03,113.88,114.03,3700.0,94.1629,94.2869,94.1629,94.2869,3700.0
2015-11-18 09:50:00,114.0,114.07,113.91,113.95,9747.0,94.2621,94.32,94.1877,94.2208,9747.0
2015-11-18 09:55:00,113.92,114.03,113.9,114.01,10776.0,94.196,94.2869,94.1794,94.2704,10776.0
2015-11-18 10:00:00,113.98,114.17,113.98,114.17,2900.0,94.2456,94.4027,94.2456,94.4027,2900.0
2015-11-18 10:05:00,114.2,114.3,114.19,114.28,2836.0,94.4275,94.5102,94.4192,94.4936,2836.0
2015-11-18 10:10:00,114.25,114.27,114.0,114.13,22771.0,94.4688,94.4854,94.2621,94.3696,22771.0
2015-11-18 10:15:00,114.07,114.1,113.97,114.02,6053.0,94.32,94.3448,94.2373,94.2787,6053.0
2015-11-18 10:20:00,114.0,114.07,114.0,114.05,2888.0,94.2621,94.32,94.2621,94.3035,2888.0
2015-11-18 10:25:00,114.03,114.03,113.96,114.03,17090.0,94.2869,94.2869,94.229,94.2869,17090.0
2015-11-18 10:30:00,114.03,114.09,114.01,114.01,7600.0,94.2869,94.3365,94.2704,94.2704,7600.0
2015-11-18 10:35:00,114.01,114.07,113.99,114.04,16382.0,94.2704,94.32,94.2538,94.2952,16382.0
2015-11-18 10:40:00,114.07,114.1,114.02,114.07,7659.0,94.32,94.3448,94.2787,94.32,7659.0
2015-11-18 10:45:00,114.08,114.15,114.07,114.14,6634.0,94.3283,94.3861,94.32,94.3779,6634.0
2015-11-18 10:50:00,114.11,114.26,114.1,114.2,6923.0,94.3531,94.4771,94.3448,94.4275,6923.0
2015-11-18 10:55:00,114.2,114.29,114.11,114.14,7899.0,94.4275,94.5019,94.3531,94.3779,7899.0
2015-11-18 11:00:00,114.14,114.14,114.01,114.01,4000.0,94.3779,94.3779,94.2704,94.2704,4000.0
2015-11-18 11:05:00,114.02,114.16,114.01,114.16,10098.0,94.2787,94.3944,94.2704,94.3944,10098.0
2015-11-18 11:10:00,114.15,114.35,114.14,114.35,7773.0,94.3861,94.5515,94.3779,94.5515,7773.0
2015-11-18 11:15:00,114.36,114.37,114.28,114.31,8438.0,94.5598,94.5681,94.4936,94.5184,8438.0
2015-11-18 11:20:00,114.33,114.4,114.28,114.4,6006.0,94.535,94.5929,94.4936,94.5929,6006.0
2015-11-18 11:25:00,114.38,114.49,114.34,114.49,6712.0,94.5763,94.6673,94.5432,94.6673,6712.0
2015-11-18 11:30:00,114.52,114.53,114.33,114.34,5716.0,94.6921,94.7004,94.535,94.5432,5716.0
2015-11-18 11:35:00,114.37,114.44,114.37,114.43,2297.0,94.5681,94.6259,94.5681,94.6177,2297.0
2015-11-18 11:40:00,114.43,114.53,114.38,114.5,4589.0,94.6177,94.7004,94.5763,94.6755,4589.0
2015-11-18 11:45:00,114.54,114.63,114.53,114.57,6000.0,94.7086,94.783,94.7004,94.7334,6000.0
2015-11-18 11:50:00,114.59,114.67,114.56,114.58,7490.0,94.75,94.8161,94.7252,94.7417,7490.0
2015-11-18 11:55:00,114.57,114.57,114.48,114.48,5978.0,94.7334,94.7334,94.659,94.659,5978.0
2015-11-18 12:00:00,114.46,114.59,114.4,114.52,13309.0,94.6425,94.75,94.5929,94.6921,13309.0
2015-11-18 12:05:00,114.52,114.61,114.5,114.61,4980.0,94.6921,94.7665,94.6755,94.7665,4980.0
2015-11-18 12:10:00,114.62,114.73,114.62,114.69,4607.0,94.7748,94.8657,94.7748,94.8326,4607.0
2015-11-18 12:15:00,114.7,114.72,114.67,114.69,3217.0,94.8409,94.8575,94.8161,94.8326,3217.0
2015-11-18 12:20:00,114.7,114.73,114.46,114.65,14388.0,94.8409,94.8657,94.6425,94.7996,14388.0
2015-11-18 12:25:00,114.66,114.81,114.61,114.76,7775.0,94.8078,94.9319,94.7665,94.8905,7775.0
2015-11-18 12:30:00,114.78,114.78,114.69,114.74,5280.0,94.9071,94.9071,94.8326,94.874,5280.0
2015-11-18 12:35:00,114.76,114.79,114.71,114.79,4245.0,94.8905,94.9153,94.8492,94.9153,4245.0
2015-11-18 12:40:00,114.78,114.79,114.72,114.72,6956.0,94.9071,94.9153,94.8575,94.8575,6956.0
2015-11-18 12:45:00,114.72,114.74,114.67,114.69,11446.0,94.8575,94.874,94.8161,94.8326,11446.0
2015-11-18 12:50:00,114.68,114.83,114.67,114.81,3756.0,94.8244,94.9484,94.8161,94.9319,3756.0
2015-11-18 12:55:00,114.83,114.84,114.78,114.8,1697.0,94.9484,94.9567,94.9071,94.9236,1697.0
2015-11-18 13:00:00,114.82,114.82,114.77,114.78,10863.0,94.9401,94.9401,94.8988,94.9071,10863.0
2015-11-18 13:05:00,114.79,114.86,114.71,114.78,11216.0,94.9153,94.9732,94.8492,94.9071,11216.0
2015-11-18 13:10:00,114.75,114.84,114.72,114.81,4283.0,94.8823,94.9567,94.8575,94.9319,4283.0
2015-11-18 13:15:00,114.79,114.79,114.69,114.71,5601.0,94.9153,94.9153,94.8326,94.8492,5601.0
2015-11-18 13:20:00,114.69,114.76,114.68,114.74,6388.0,94.8326,94.8905,94.8244,94.874,6388.0
2015-11-18 13:25:00,114.75,114.75,114.69,114.69,4470.0,94.8823,94.8823,94.8326,94.8326,4470.0
2015-11-18 13:30:00,114.71,114.73,114.65,114.65,7816.0,94.8492,94.8657,94.7996,94.7996,7816.0
2015-11-18 13:35:00,114.64,114.68,114.58,114.65,7647.0,94.7913,94.8244,94.7417,94.7996,7647.0
2015-11-18 13:40:00,114.66,114.69,114.59,114.6,8366.0,94.8078,94.8326,94.75,94.7582,8366.0
2015-11-18 13:45:00,114.62,114.64,114.56,114.56,5413.0,94.7748,94.7913,94.7252,94.7252,5413.0
2015-11-18 13:50:00,114.58,114.61,114.5,114.53,11919.0,94.7417,94.7665,94.6755,94.7004,11919.0
2015-11-18 13:55:00,114.54,114.64,114.52,114.58,7135.0,94.7086,94.7913,94.6921,94.7417,7135.0
2015-11-18 14:00:00,114.58,114.74,114.54,114.63,11605.0,94.7417,94.874,94.7086,94.783,11605.0
2015-11-18 14:05:00,114.66,114.93,114.63,114.83,16175.0,94.8078,95.0311,94.783,94.9484,16175.0
2015-11-18 14:10:00,114.83,115.04,114.83,114.99,24968.0,94.9484,95.122,94.9484,95.0807,24968.0
2015-11-18 14:15:00,114.96,115.0,114.86,114.9,5523.0,95.0559,95.089,94.9732,95.0063,5523.0
2015-11-18 14:20:00,114.9,114.97,114.87,114.92,9619.0,95.0063,95.0642,94.9815,95.0228,9619.0
2015-11-18 14:25:00,114.92,114.94,114.84,114.89,4500.0,95.0228,95.0394,94.9567,94.998,4500.0
2015-11-18 14:30:00,114.88,114.91,114.77,114.8,21425.0,94.9898,95.0146,94.8988,94.9236,21425.0
2015-11-18 14:35:00,114.8,114.82,114.67,114.7,5252.0,94.9236,94.9401,94.8161,94.8409,5252.0
2015-11-18 14:40:00,114.72,114.82,114.7,114.73,11462.0,94.8575,94.9401,94.8409,94.8657,11462.0
2015-11-18 14:45:00,114.74,114.78,114.7,114.76,5103.0,94.874,94.9071,94.8409,94.8905,5103.0
2015-11-18 14:50:00,114.75,114.87,114.71,114.86,12129.0,94.8823,94.9815,94.8492,94.9732,12129.0
2015-11-18 14:55:00,114.86,114.92,114.77,114.87,11043.0,94.9732,95.0228,94.8988,94.9815,11043.0
2015-11-18 15:00:00,114.89,114.99,114.89,114.92,4092.0,94.998,95.0807,94.998,95.0228,4092.0
2015-11-18 15:05:00,114.92,114.96,114.84,114.84,8678.0,95.0228,95.0559,94.9567,94.9567,8678.0
2015-11-18 15:10:00,114.83,114.94,114.82,114.93,11996.0,94.9484,95.0394,94.9401,95.0311,11996.0
2015-11-18 15:15:00,114.93,115.0,114.9,115.0,24026.0,95.0311,95.089,95.0063,95.089,24026.0
2015-11-18 15:20:00,114.99,115.04,114.98,115.04,19098.0,95.0807,95.122,95.0724,95.122,19098.0
2015-11-18 15:25:00,115.05,115.09,115.04,115.06,13791.0,95.1303,95.1634,95.122,95.1386,13791.0
2015-11-18 15:30:00,115.06,115.15,115.04,115.13,19300.0,95.1386,95.213,95.122,95.1965,19300.0
2015-11-18 15:35:00,115.14,115.19,115.09,115.19,20496.0,95.2047,95.2461,95.1634,95.2461,20496.0
2015-11-18 15:40:00,115.16,115.21,115.14,115.18,42537.0,95.2213,95.2626,95.2047,95.2378,42537.0
2015-11-18 15:45:00,115.18,115.34,115.18,115.33,32110.0,95.2378,95.3701,95.2378,95.3618,32110.0
2015-11-18 15:50:00,115.33,115.38,115.31,115.35,40399.0,95.3618,95.4032,95.3453,95.3784,40399.0
2015-11-18 15:55:00,115.36,115.41,115.27,115.32,56254.0,95.3866,95.428,95.3122,95.3536,56254.0
2015-11-19 09:30:00,114.9,115.51,114.9,115.3,26404.0,95.0063,95.5107,95.0063,95.337,26404.0
2015-11-19 09:35:00,115.31,115.57,115.24,115.24,15484.0,95.3453,95.5603,95.2874,95.2874,15484.0
2015-11-19 09:40:00,115.3,115.39,115.2,115.39,9606.0,95.337,95.4115,95.2543,95.4115,9606.0
2015-11-19 09:45:00,115.42,115.48,115.37,115.41,7259.0,95.4363,95.4859,95.3949,95.428,7259.0
2015-11-19 09:50:00,115.42,115.49,115.28,115.43,7667.0,95.4363,95.4941,95.3205,95.4445,7667.0
2015-11-19 09:55:00,115.44,115.47,115.38,115.41,6752.0,95.4528,95.4776,95.4032,95.428,6752.0
2015-11-19 10:00:00,115.41,115.6,115.38,115.55,21793.0,95.428,95.5851,95.4032,95.5437,21793.0
2015-11-19 10:05:00,115.52,115.86,115.5,115.85,26245.0,95.5189,95.8001,95.5024,95.7918,26245.0
2015-11-19 10:10:00,115.83,115.86,115.69,115.74,8710.0,95.7753,95.8001,95.6595,95.7009,8710.0
2015-11-19 10:15:00,115.72,115.72,115.61,115.65,11629.0,95.6843,95.6843,95.5934,95.6264,11629.0
2015-11-19 10:20:00,115.65,115.69,115.61,115.68,7638.0,95.6264,95.6595,95.5934,95.6512,7638.0
2015-11-19 10:25:00,115.7,115.7,115.56,115.65,12457.0,95.6678,95.6678,95.552,95.6264,12457.0
2015-11-19 10:30:00,115.66,115.73,115.46,115.46,17463.0,95.6347,95.6926,95.4693,95.4693,17463.0
2015-11-19 10:35:00,115.46,115.5,115.4,115.5,7693.0,95.4693,95.5024,95.4197,95.5024,7693.0
2015-11-19 10:40:00,115.47,115.49,115.3,115.3,26268.0,95.4776,95.4941,95.337,95.337,26268.0
2015-11-19 10:45:00,115.3,115.31,115.18,115.24,28348.0,95.337,95.3453,95.2378,95.2874,28348.0
2015-11-19 10:50:00,115.26,115.31,115.23,115.3,3875.0,95.304,95.3453,95.2792,95.337,3875.0
2015-11-19 10:55:00,115.31,115.34,115.1,115.34,18830.0,95.3453,95.3701,95.1717,95.3701,18830.0
2015-11-19 11:00:00,115.31,115.39,115.26,115.38,7042.0,95.3453,95.4115,95.304,95.4032,7042.0
2015-11-19 11:05:00,115.38,115.49,115.37,115.42,9376.0,95.4032,95.4941,95.3949,95.4363,9376.0
2015-11-19 11:10:00,115.42,115.43,115.26,115.27,9269.0,95.4363,95.4445,95.304,95.3122,9269.0
2015-11-19 11:15:00,115.29,115.52,115.28,115.49,10312.0,95.3288,95.5189,95.3205,95.4941,10312.0
2015-11-19 11:20:00,115.46,115.48,115.42,115.42,6442.0,95.4693,95.4859,95.4363,95.4363,6442.0
2015-11-19 11:25:00,115.43,115.56,115.43,115.45,10728.0,95.4445,95.552,95.4445,95.4611,10728.0
2015-11-19 11:30:00,115.42,115.47,115.36,115.41,18699.0,95.4363,95.4776,95.3866,95.428,18699.0
2015-11-19 11:35:00,115.46,115.48,115.33,115.46,22053.0,95.4693,95.4859,95.3618,95.4693,22053.0
2015-11-19 11:40:00,115.46,115.52,115.45,115.51,16237.0,95.4693,95.5189,95.4611,95.5107,16237.0
2015-11-19 11:45:00,115.51,115.58,115.5,115.53,18096.0,95.5107,95.5686,95.5024,95.5272,18096.0
2015-11-19 11:50:00,115.53,115.59,115.51,115.56,23518.0,95.5272,95.5768,95.5107,95.552,23518.0
2015-11-19 11:55:00,115.52,115.55,115.51,115.51,26773.0,95.5189,95.5437,95.5107,95.5107,26773.0
2015-11-19 12:00:00,115.52,115.57,115.5,115.51,50677.0,95.5189,95.5603,95.5024,95.5107,50677.0
2015-11-19 12:05:00,115.5,115.56,115.48,115.52,8971.0,95.5024,95.552,95.4859,95.5189,8971.0
2015-11-19 12:10:00,115.52,115.6,115.51,115.59,9118.0,95.5189,95.5851,95.5107,95.5768,9118.0
2015-11-19 12:15:00,115.57,115.57,115.5,115.54,13225.0,95.5603,95.5603,95.5024,95.5355,13225.0
2015-11-19 12:20:00,115.52,115.56,115.5,115.52,9897.0,95.5189,95.552,95.5024,95.5189,9897.0
2015-11-19 12:25:00,115.52,115.57,115.5,115.55,8359.0,95.5189,95.5603,95.5024,95.5437,8359.0
2015-11-19 12:30:00,115.56,115.56,115.5,115.53,3800.0,95.552,95.552,95.5024,95.5272,3800.0
2015-11-19 12:35:00,115.51,115.54,115.5,115.51,4410.0,95.5107,95.5355,95.5024,95.5107,4410.0
2015-11-19 12:40:00,115.54,115.58,115.53,115.57,9794.0,95.5355,95.5686,95.5272,95.5603,9794.0
2015-11-19 12:45:00,115.57,115.66,115.55,115.55,18599.0,95.5603,95.6347,95.5437,95.5437,18599.0
2015-11-19 12:50:00,115.56,115.6,115.55,115.55,14389.0,95.552,95.5851,95.5437,95.5437,14389.0
2015-11-19 12:55:00,115.56,115.67,115.55,115.64,6820.0,95.552,95.643,95.5437,95.6182,6820.0
2015-11-19 13:00:00,115.66,115.66,115.61,115.61,4002.0,95.6347,95.6347,95.5934,95.5934,4002.0
2015-11-19 13:05:00,115.61,115.7,115.59,115.7,22580.0,95.5934,95.6678,95.5768,95.6678,22580.0
2015-11-19 13:10:00,115.7,115.73,115.7,115.71,11081.0,95.6678,95.6926,95.6678,95.676,11081.0
2015-11-19 13:15:00,115.71,115.72,115.57,115.57,5977.0,95.676,95.6843,95.5603,95.5603,5977.0
2015-11-19 13:20:00,115.56,115.56,115.43,115.54,32549.0,95.552,95.552,95.4445,95.5355,32549.0
2015-11-19 13:25:00,115.52,115.54,115.51,115.52,4416.0,95.5189,95.5355,95.5107,95.5189,4416.0
2015-11-19 13:30:00,115.49,115.57,115.48,115.57,19384.0,95.4941,95.5603,95.4859,95.5603,19384.0
2015-11-19 13:35:00,115.56,115.59,115.48,115.51,19692.0,95.552,95.5768,95.4859,95.5107,19692.0
2015-11-19 13:40:00,115.51,115.61,115.51,115.55,7314.0,95.5107,95.5934,95.5107,95.5437,7314.0
2015-11-19 13:45:00,115.55,115.57,115.45,115.49,6526.0,95.5437,95.5603,95.4611,95.4941,6526.0
2015-11-19 13:50:00,115.48,115.48,115.42,115.47,14440.0,95.4859,95.4859,95.4363,95.4776,14440.0
2015-11-19 13:55:00,115.49,115.58,115.46,115.55,13244.0,95.4941,95.5686,95.4693,95.5437,13244.0
2015-11-19 14:00:00,115.52,115.57,115.38,115.44,14382.0,95.5189,95.5603,95.4032,95.4528,14382.0
2015-11-19 14:05:00,115.45,115.48,115.42,115.45,6139.0,95.4611,95.4859,95.4363,95.4611,6139.0
2015-11-19 14:10:00,115.47,115.48,115.39,115.44,11988.0,95.4776,95.4859,95.4115,95.4528,11988.0
2015-11-19 14:15:00,115.41,115.54,115.41,115.5,11453.0,95.428,95.5355,95.428,95.5024,11453.0
2015-11-19 14:20:00,115.5,115.55,115.47,115.55,7802.0,95.5024,95.5437,95.4776,95.5437,7802.0
2015-11-19 14:25:00,115.54,115.57,115.5,115.54,7067.0,95.5355,95.5603,95.5024,95.5355,7067.0
2015-11-19 14:30:00,115.53,115.58,115.49,115.5,22179.0,95.5272,95.5686,95.4941,95.5024,22179.0
2015-11-19 14:35:00,115.5,115.54,115.47,115.48,12337.0,95.5024,95.5355,95.4776,95.4859,12337.0
2015-11-19 14:40:00,115.46,115.58,115.45,115.52,11067.0,95.4693,95.5686,95.4611,95.5189,11067.0
2015-11-19 14:45:00,115.52,115.58,115.49,115.55,8858.0,95.5189,95.5686,95.4941,95.5437,8858.0
2015-11-19 14:50:00,115.56,115.63,115.55,115.55,13157.0,95.552,95.6099,95.5437,95.5437,13157.0
2015-11-19 14:55:00,115.57,115.65,115.5,115.59,21259.0,95.5603,95.6264,95.5024,95.5768,21259.0
2015-11-19 15:00:00,115.6,115.65,115.55,115.62,18325.0,95.5851,95.6264,95.5437,95.6016,18325.0
2015-11-19 15:05:00,115.6,115.64,115.56,115.62,17416.0,95.5851,95.6182,95.552,95.6016,17416.0
2015-11-19 15:10:00,115.6,115.64,115.56,115.61,17034.0,95.5851,95.6182,95.552,95.5934,17034.0
2015-11-19 15:15:00,115.61,115.64,115.53,115.59,32653.0,95.5934,95.6182,95.5272,95.5768,32653.0
2015-11-19 15:20:00,115.6,115.69,115.56,115.67,35183.0,95.5851,95.6595,95.552,95.643,35183.0
2015-11-19 15:25:00,115.66,115.71,115.61,115.61,21514.0,95.6347,95.676,95.5934,95.5934,21514.0
2015-11-19 15:30:00,115.62,115.67,115.53,115.58,23196.0,95.6016,95.643,95.5272,95.5686,23196.0
2015-11-19 15:35:00,115.56,115.67,115.54,115.55,24041.0,95.552,95.643,95.5355,95.5437,24041.0
2015-11-19 15:40:00,115.54,115.6,115.54,115.59,22763.0,95.5355,95.5851,95.5355,95.5768,22763.0
2015-11-19 15:45:00,115.58,115.62,115.52,115.52,25775.0,95.5686,95.6016,95.5189,95.5189,25775.0
2015-11-19 15:50:00,115.53,115.62,115.51,115.59,31908.0,95.5272,95.6016,95.5107,95.5768,31908.0
2015-11-19 15:55:00,115.61,115.66,115.57,115.57,45751.0,95.5934,95.6347,95.5603,95.5603,45751.0
2015-11-20 09:30:00,116.03,116.03,115.72,116.0,93919.0,95.9406,95.9406,95.6843,95.9158,93919.0
2015-11-20 09:35:00,115.99,116.02,115.74,115.95,11555.0,95.9076,95.9324,95.7009,95.8745,11555.0
2015-11-20 09:40:00,115.96,116.2,115.95,116.18,27532.0,95.8828,96.0812,95.8745,96.0647,27532.0
2015-11-20 09:45:00,116.19,116.19,116.0,116.03,56757.0,96.0729,96.0729,95.9158,95.9406,56757.0
2015-11-20 09:50:00,116.04,116.28,115.98,116.28,43101.0,95.9489,96.1474,95.8993,96.1474,43101.0
2015-11-20 09:55:00,116.29,116.51,116.29,116.48,16769.0,96.1556,96.3375,96.1556,96.3127,16769.0
2015-11-20 10:00:00,116.46,116.56,116.43,116.56,14565.0,96.2962,96.3789,96.2714,96.3789,14565.0
2015-11-20 10:05:00,116.57,116.61,116.5,116.56,6325.0,96.3871,96.4202,96.3293,96.3789,6325.0
2015-11-20 10:10:00,116.55,116.66,116.53,116.65,7847.0,96.3706,96.4616,96.3541,96.4533,7847.0
2015-11-20 10:15:00,116.63,116.72,116.56,116.65,10244.0,96.4368,96.5112,96.3789,96.4533,10244.0
2015-11-20 10:20:00,116.64,116.67,116.55,116.63,8920.0,96.445,96.4698,96.3706,96.4368,8920.0
2015-11-20 10:25:00,116.65,116.73,116.59,116.6,9143.0,96.4533,96.5194,96.4037,96.412,9143.0
2015-11-20 10:30:00,116.6,116.74,116.59,116.64,11700.0,96.412,96.5277,96.4037,96.445,11700.0
2015-11-20 10:35:00,116.63,116.68,116.58,116.63,7155.0,96.4368,96.4781,96.3954,96.4368,7155.0
2015-11-20 10:40:00,116.61,116.61,116.44,116.48,13039.0,96.4202,96.4202,96.2797,96.3127,13039.0
2015-11-20 10:45:00,116.48,116.49,116.42,116.46,4866.0,96.3127,96.321,96.2631,96.2962,4866.0
2015-11-20 10:50:00,116.43,116.69,116.4,116.62,8593.0,96.2714,96.4864,96.2466,96.4285,8593.0
2015-11-20 10:55:00,116.63,116.66,116.57,116.62,6064.0,96.4368,96.4616,96.3871,96.4285,6064.0
2015-11-20 11:00:00,116.6,116.73,116.59,116.65,10957.0,96.412,96.5194,96.4037,96.4533,10957.0
2015-11-20 11:05:00,116.61,116.67,116.56,116.56,38779.0,96.4202,96.4698,96.3789,96.3789,38779.0
2015-11-20 11:10:00,116.54,116.69,116.52,116.65,18999.0,96.3623,96.4864,96.3458,96.4533,18999.0
2015-11-20 11:15:00,116.68,116.74,116.67,116.74,10580.0,96.4781,96.5277,96.4698,96.5277,10580.0
2015-11-20 11:20:00,116.72,116.75,116.65,116.74,12718.0,96.5112,96.536,96.4533,96.5277,12718.0
2015-11-20 11:25:00,116.73,116.73,116.59,116.6,8570.0,96.5194,96.5194,96.4037,96.412,8570.0
2015-11-20 11:30:00,116.61,116.66,116.59,116.63,6221.0,96.4202,96.4616,96.4037,96.4368,6221.0
2015-11-20 11:35:00,116.61,116.64,116.56,116.57,12642.0,96.4202,96.445,96.3789,96.3871,12642.0
2015-11-20 11:40:00,116.58,116.74,116.57,116.71,38463.0,96.3954,96.5277,96.3871,96.5029,38463.0
2015-11-20 11:45:00,116.73,116.76,116.58,116.6,13564.0,96.5194,96.5442,96.3954,96.412,13564.0
2015-11-20 11:50:00,116.6,116.65,116.53,116.6,14231.0,96.412,96.4533,96.3541,96.412,14231.0
2015-11-20 11:55:00,116.59,116.6,116.45,116.47,12700.0,96.4037,96.412,96.2879,96.3045,12700.0
2015-11-20 12:00:00,116.46,116.57,116.42,116.52,38424.0,96.2962,96.3871,96.2631,96.3458,38424.0
2015-11-20 12:05:00,116.54,116.59,116.46,116.55,28300.0,96.3623,96.4037,96.2962,96.3706,28300.0
2015-11-20 12:10:00,116.58,116.6,116.49,116.52,27774.0,96.3954,96.412,96.321,96.3458,27774.0
2015-11-20 12:15:00,116.53,116.63,116.52,116.56,25636.0,96.3541,96.4368,96.3458,96.3789,25636.0
2015-11-20 12:20:00,116.55,116.71,116.55,116.7,18665.0,96.3706,96.5029,96.3706,96.4946,18665.0
2015-11-20 12:25:00,116.7,116.84,116.69,116.76,21819.0,96.4946,96.6104,96.4864,96.5442,21819.0
2015-11-20 12:30:00,116.76,116.84,116.65,116.75,32146.0,96.5442,96.6104,96.4533,96.536,32146.0
2015-11-20 12:35:00,116.75,116.79,116.64,116.72,56628.0,96.536,96.5691,96.445,96.5112,56628.0
2015-11-20 12:40:00,116.71,116.85,116.68,116.85,26177.0,96.5029,96.6187,96.4781,96.6187,26177.0
2015-11-20 12:45:00,116.85,117.0,116.81,116.97,21897.0,96.6187,96.7427,96.5856,96.7179,21897.0
2015-11-20 12:50:00,116.94,116.94,116.77,116.9,12295.0,96.6931,96.6931,96.5525,96.66,12295.0
2015-11-20 12:55:00,116.89,116.94,116.82,116.83,10724.0,96.6517,96.6931,96.5939,96.6021,10724.0
2015-11-20 13:00:00,116.81,116.93,116.81,116.93,11963.0,96.5856,96.6848,96.5856,96.6848,11963.0
2015-11-20 13:05:00,116.94,116.94,116.83,116.87,8557.0,96.6931,96.6931,96.6021,96.6352,8557.0
2015-11-20 13:10:00,116.88,116.95,116.7,116.83,44267.0,96.6435,96.7014,96.4946,96.6021,44267.0
2015-11-20 13:15:00,116.83,116.84,116.69,116.78,60655.0,96.6021,96.6104,96.4864,96.5608,60655.0
2015-11-20 13:20:00,116.78,116.98,116.76,116.81,34175.0,96.5608,96.7262,96.5442,96.5856,34175.0
2015-11-20 13:25:00,116.8,116.86,116.78,116.81,30522.0,96.5773,96.6269,96.5608,96.5856,30522.0
2015-11-20 13:30:00,116.78,116.79,116.66,116.75,25851.0,96.5608,96.5691,96.4616,96.536,25851.0
2015-11-20 13:35:00,116.72,116.73,116.6,116.7,23871.0,96.5112,96.5194,96.412,96.4946,23871.0
2015-11-20 13:40:00,116.69,116.8,116.65,116.75,14682.0,96.4864,96.5773,96.4533,96.536,14682.0
2015-11-20 13:45:00,116.72,116.86,116.72,116.84,11263.0,96.5112,96.6269,96.5112,96.6104,11263.0
2015-11-20 13:50:00,116.83,116.83,116.7,116.79,12861.0,96.6021,96.6021,96.4946,96.5691,12861.0
2015-11-20 13:55:00,116.75,116.79,116.71,116.79,9544.0,96.536,96.5691,96.5029,96.5691,9544.0
2015-11-20 14:00:00,116.77,116.9,116.77,116.88,16273.0,96.5525,96.66,96.5525,96.6435,16273.0
2015-11-20 14:05:00,116.87,116.93,116.84,116.88,46292.0,96.6352,96.6848,96.6104,96.6435,46292.0
2015-11-20 14:10:00,116.88,116.92,116.84,116.85,12104.0,96.6435,96.6765,96.6104,96.6187,12104.0
2015-11-20 14:15:00,116.85,116.93,116.81,116.93,12623.0,96.6187,96.6848,96.5856,96.6848,12623.0
2015-11-20 14:20:00,116.9,116.9,116.77,116.84,13623.0,96.66,96.66,96.5525,96.6104,13623.0
2015-11-20 14:25:00,116.83,116.86,116.77,116.8,7737.0,96.6021,96.6269,96.5525,96.5773,7737.0
2015-11-20 14:30:00,116.8,116.86,116.77,116.79,15165.0,96.5773,96.6269,96.5525,96.5691,15165.0
2015-11-20 14:35:00,116.78,116.85,116.78,116.82,20393.0,96.5608,96.6187,96.5608,96.5939,20393.0
2015-11-20 14:40:00,116.85,116.89,116.72,116.72,14150.0,96.6187,96.6517,96.5112,96.5112,14150.0
2015-11-20 14:45:00,116.72,116.73,116.63,116.64,27667.0,96.5112,96.5194,96.4368,96.445,27667.0
2015-11-20 14:50:00,116.65,116.65,116.51,116.51,13834.0,96.4533,96.4533,96.3375,96.3375,13834.0
2015-11-20 14:55:00,116.52,116.52,116.4,116.41,12675.0,96.3458,96.3458,96.2466,96.2548,12675.0
2015-11-20 15:00:00,116.43,116.46,116.29,116.33,14252.0,96.2714,96.2962,96.1556,96.1887,14252.0
2015-11-20 15:05:00,116.36,116.55,116.35,116.51,23914.0,96.2135,96.3706,96.2052,96.3375,23914.0
2015-11-20 15:10:00,116.49,116.5,116.4,116.42,34039.0,96.321,96.3293,96.2466,96.2631,34039.0
2015-11-20 15:15:00,116.42,116.48,116.33,116.37,36785.0,96.2631,96.3127,96.1887,96.2218,36785.0
2015-11-20 15:20:00,116.36,116.51,116.32,116.48,11405.0,96.2135,96.3375,96.1804,96.3127,11405.0
2015-11-20 15:25:00,116.48,116.53,116.43,116.48,18244.0,96.3127,96.3541,96.2714,96.3127,18244.0
2015-11-20 15:30:00,116.5,116.56,116.44,116.51,20142.0,96.3293,96.3789,96.2797,96.3375,20142.0
2015-11-20 15:35:00,116.5,116.53,116.36,116.37,30022.0,96.3293,96.3541,96.2135,96.2218,30022.0
2015-11-20 15:40:00,116.37,116.42,116.31,116.38,46578.0,96.2218,96.2631,96.1722,96.23,46578.0
2015-11-20 15:45:00,116.38,116.51,116.38,116.5,23707.0,96.23,96.3375,96.23,96.3293,23707.0
2015-11-20 15:50:00,116.53,116.53,116.45,116.5,46780.0,96.3541,96.3541,96.2879,96.3293,46780.0
2015-11-20 15:55:00,116.5,116.51,116.39,116.46,63380.0,96.3293,96.3375,96.2383,96.2962,63380.0
2015-11-23 09:30:00,116.64,116.92,116.49,116.52,27407.0,96.445,96.6765,96.321,96.3458,27407.0
2015-11-23 09:35:00,116.52,116.86,116.51,116.85,33300.0,96.3458,96.6269,96.3375,96.6187,33300.0
2015-11-23 09:40:00,116.87,116.92,116.75,116.85,20060.0,96.6352,96.6765,96.536,96.6187,20060.0
2015-11-23 09:45:00,116.84,116.84,116.45,116.49,21482.0,96.6104,96.6104,96.2879,96.321,21482.0
2015-11-23 09:50:00,116.49,116.61,116.36,116.37,23219.0,96.321,96.4202,96.2135,96.2218,23219.0
2015-11-23 09:55:00,116.39,116.54,116.38,116.54,20366.0,96.2383,96.3623,96.23,96.3623,20366.0
2015-11-23 10:00:00,116.56,116.61,116.46,116.52,23378.0,96.3789,96.4202,96.2962,96.3458,23378.0
2015-11-23 10:05:00,116.54,116.58,116.5,116.56,20662.0,96.3623,96.3954,96.3293,96.3789,20662.0
2015-11-23 10:10:00,116.57,116.62,116.52,116.61,11666.0,96.3871,96.4285,96.3458,96.4202,11666.0
2015-11-23 10:15:00,116.61,116.79,116.59,116.79,21660.0,96.4202,96.5691,96.4037,96.5691,21660.0
2015-11-23 10:20:00,116.79,116.82,116.69,116.8,22748.0,96.5691,96.5939,96.4864,96.5773,22748.0
2015-11-23 10:25:00,116.8,116.81,116.66,116.69,15420.0,96.5773,96.5856,96.4616,96.4864,15420.0
2015-11-23 10:30:00,116.69,116.74,116.6,116.64,31157.0,96.4864,96.5277,96.412,96.445,31157.0
2015-11-23 10:35:00,116.65,116.76,116.64,116.7,17544.0,96.4533,96.5442,96.445,96.4946,17544.0
2015-11-23 10:40:00,116.72,116.82,116.71,116.73,25471.0,96.5112,96.5939,96.5029,96.5194,25471.0
2015-11-23 10:45:00,116.73,116.76,116.67,116.75,16738.0,96.5194,96.5442,96.4698,96.536,16738.0
2015-11-23 10:50:00,116.75,116.82,116.66,116.77,20184.0,96.536,96.5939,96.4616,96.5525,20184.0
2015-11-23 10:55:00,116.75,116.8,116.69,116.79,17366.0,96.536,96.5773,96.4864,96.5691,17366.0
2015-11-23 11:00:00,116.75,116.78,116.64,116.69,12414.0,96.536,96.5608,96.445,96.4864,12414.0
2015-11-23 11:05:00,116.69,116.7,116.6,116.69,12893.0,96.4864,96.4946,96.412,96.4864,12893.0
2015-11-23 11:10:00,116.71,116.74,116.59,116.7,13265.0,96.5029,96.5277,96.4037,96.4946,13265.0
2015-11-23 11:15:00,116.73,116.79,116.69,116.76,8727.0,96.5194,96.5691,96.4864,96.5442,8727.0
2015-11-23 11:20:00,116.77,116.77,116.57,116.6,15355.0,96.5525,96.5525,96.3871,96.412,15355.0
2015-11-23 11:25:00,116.59,116.67,116.56,116.6,102257.0,96.4037,96.4698,96.3789,96.412,102257.0
2015-11-23 11:30:00,116.58,116.61,116.42,116.46,93340.0,96.3954,96.4202,96.2631,96.2962,93340.0
2015-11-23 11:35:00,116.46,116.47,116.32,116.33,43146.0,96.2962,96.3045,96.1804,96.1887,43146.0
2015-11-23 11:40:00,116.33,116.38,116.31,116.32,41158.0,96.1887,96.23,96.1722,96.1804,41158.0
2015-11-23 11:45:00,116.33,116.33,116.13,116.18,19209.0,96.1887,96.1887,96.0233,96.0647,19209.0
2015-11-23 11:50:00,116.19,116.33,116.19,116.28,64706.0,96.0729,96.1887,96.0729,96.1474,64706.0
2015-11-23 11:55:00,116.29,116.29,116.22,116.24,13952.0,96.1556,96.1556,96.0977,96.1143,13952.0
2015-11-23 12:00:00,116.24,116.27,116.19,116.2,11977.0,96.1143,96.1391,96.0729,96.0812,11977.0
2015-11-23 12:05:00,116.22,116.46,116.22,116.45,17757.0,96.0977,96.2962,96.0977,96.2879,17757.0
2015-11-23 12:10:00,116.45,116.52,116.45,116.5,18871.0,96.2879,96.3458,96.2879,96.3293,18871.0
2015-11-23 12:15:00,116.5,116.5,116.27,116.27,31659.0,96.3293,96.3293,96.1391,96.1391,31659.0
2015-11-23 12:20:00,116.27,116.3,116.24,116.27,26975.0,96.1391,96.1639,96.1143,96.1391,26975.0
2015-11-23 12:25:00,116.28,116.28,116.24,116.26,31226.0,96.1474,96.1474,96.1143,96.1308,31226.0
2015-11-23 12:30:00,116.25,116.29,116.24,116.29,25505.0,96.1226,96.1556,96.1143,96.1556,25505.0
2015-11-23 12:35:00,116.29,116.32,116.25,116.31,37223.0,96.1556,96.1804,96.1226,96.1722,37223.0
2015-11-23 12:40:00,116.32,116.32,116.24,116.31,18584.0,96.1804,96.1804,96.1143,96.1722,18584.0
2015-11-23 12:45:00,116.3,116.31,116.25,116.25,10030.0,96.1639,96.1722,96.1226,96.1226,10030.0
2015-11-23 12:50:00,116.25,116.27,116.22,116.23,15396.0,96.1226,96.1391,96.0977,96.106,15396.0
2015-11-23 12:55:00,116.23,116.31,116.21,116.29,18646.0,96.106,96.1722,96.0895,96.1556,18646.0
2015-11-23 13:00:00,116.29,116.31,116.25,116.25,13592.0,96.1556,96.1722,96.1226,96.1226,13592.0
2015-11-23 13:05:00,116.25,116.25,116.06,116.12,12238.0,96.1226,96.1226,95.9654,96.0151,12238.0
2015-11-23 13:10:00,116.13,116.16,116.04,116.09,12312.0,96.0233,96.0481,95.9489,95.9903,12312.0
2015-11-23 13:15:00,116.08,116.1,116.04,116.06,8143.0,95.982,95.9985,95.9489,95.9654,8143.0
2015-11-23 13:20:00,116.05,116.29,116.0,116.28,42362.0,95.9572,96.1556,95.9158,96.1474,42362.0
2015-11-23 13:25:00,116.28,116.44,116.26,116.44,35145.0,96.1474,96.2797,96.1308,96.2797,35145.0
2015-11-23 13:30:00,116.44,116.44,116.32,116.42,24702.0,96.2797,96.2797,96.1804,96.2631,24702.0
2015-11-23 13:35:00,116.43,116.52,116.36,116.42,33167.0,96.2714,96.3458,96.2135,96.2631,33167.0
2015-11-23 13:40:00,116.39,116.39,116.27,116.29,106080.0,96.2383,96.2383,96.1391,96.1556,106080.0
2015-11-23 13:45:00,116.27,116.28,116.21,116.28,9907.0,96.1391,96.1474,96.0895,96.1474,9907.0
2015-11-23 13:50:00,116.28,116.42,116.26,116.42,18753.0,96.1474,96.2631,96.1308,96.2631,18753.0
2015-11-23 13:55:00,116.43,116.46,116.35,116.4,20358.0,96.2714,96.2962,96.2052,96.2466,20358.0
2015-11-23 14:00:00,116.39,116.42,116.32,116.33,24440.0,96.2383,96.2631,96.1804,96.1887,24440.0
2015-11-23 14:05:00,116.33,116.34,116.22,116.26,8339.0,96.1887,96.197,96.0977,96.1308,8339.0
2015-11-23 14:10:00,116.25,116.36,116.24,116.29,18186.0,96.1226,96.2135,96.1143,96.1556,18186.0
2015-11-23 14:15:00,116.29,116.32,116.23,116.23,13367.0,96.1556,96.1804,96.106,96.106,13367.0
2015-11-23 14:20:00,116.23,116.23,116.14,116.16,11401.0,96.106,96.106,96.0316,96.0481,11401.0
2015-11-23 14:25:00,116.16,116.2,116.11,116.15,17957.0,96.0481,96.0812,96.0068,96.0399,17957.0
2015-11-23 14:30:00,116.16,116.16,116.07,116.11,22522.0,96.0481,96.0481,95.9737,96.0068,22522.0
2015-11-23 14:35:00,116.1,116.1,115.96,115.99,26261.0,95.9985,95.9985,95.8828,95.9076,26261.0
2015-11-23 14:40:00,115.99,116.07,115.98,116.04,18056.0,95.9076,95.9737,95.8993,95.9489,18056.0
2015-11-23 14:45:00,116.04,116.08,116.02,116.04,19605.0,95.9489,95.982,95.9324,95.9489,19605.0
2015-11-23 14:50:00,116.05,116.19,116.03,116.18,36266.0,95.9572,96.0729,95.9406,96.0647,36266.0
2015-11-23 14:55:00,116.18,116.3,116.17,116.28,31118.0,96.0647,96.1639,96.0564,96.1474,31118.0
2015-11-23 15:00:00,116.29,116.34,116.17,116.17,27744.0,96.1556,96.197,96.0564,96.0564,27744.0
2015-11-23 15:05:00,116.19,116.21,116.15,116.17,26836.0,96.0729,96.0895,96.0399,96.0564,26836.0
2015-11-23 15:10:00,116.17,116.22,116.16,116.17,30369.0,96.0564,96.0977,96.0481,96.0564,30369.0
2015-11-23 15:15:00,116.17,116.21,116.15,116.18,20929.0,96.0564,96.0895,96.0399,96.0647,20929.0
2015-11-23 15:20:00,116.17,116.19,116.15,116.16,19553.0,96.0564,96.0729,96.0399,96.0481,19553.0
2015-11-23 15:25:00,116.16,116.19,116.15,116.18,24837.0,96.0481,96.0729,96.0399,96.0647,24837.0
2015-11-23 15:30:00,116.18,116.22,116.17,116.19,40665.0,96.0647,96.0977,96.0564,96.0729,40665.0
2015-11-23 15:35:00,116.18,116.19,116.15,116.15,37399.0,96.0647,96.0729,96.0399,96.0399,37399.0
2015-11-23 15:40:00,116.15,116.16,116.1,116.12,47063.0,96.0399,96.0481,95.9985,96.0151,47063.0
2015-11-23 15:45:00,116.11,116.16,116.04,116.05,70101.0,96.0068,96.0481,95.9489,95.9572,70101.0
2015-11-23 15:50:00,116.06,116.1,116.01,116.05,94873.0,95.9654,95.9985,95.9241,95.9572,94873.0
2015-11-23 15:55:00,116.04,116.1,116.01,116.06,133916.0,95.9489,95.9985,95.9241,95.9654,133916.0
2015-11-24 09:30:00,115.33,115.37,115.05,115.3,14935.0,95.3618,95.3949,95.1303,95.337,14935.0
2015-11-24 09:35:00,115.23,115.42,114.99,115.35,18398.0,95.2792,95.4363,95.0807,95.3784,18398.0
2015-11-24 09:40:00,115.44,115.83,115.39,115.83,17199.0,95.4528,95.7753,95.4115,95.7753,17199.0
2015-11-24 09:45:00,115.85,115.85,115.41,115.42,12135.0,95.7918,95.7918,95.428,95.4363,12135.0
2015-11-24 09:50:00,115.38,115.42,115.12,115.21,16064.0,95.4032,95.4363,95.1882,95.2626,16064.0
2015-11-24 09:55:00,115.21,115.26,115.09,115.24,14034.0,95.2626,95.304,95.1634,95.2874,14034.0
2015-11-24 10:00:00,115.22,115.3,115.17,115.28,7829.0,95.2709,95.337,95.2295,95.3205,7829.0
2015-11-24 10:05:00,115.27,115.36,115.15,115.17,28991.0,95.3122,95.3866,95.213,95.2295,28991.0
2015-11-24 10:10:00,115.16,115.24,115.03,115.2,13749.0,95.2213,95.2874,95.1138,95.2543,13749.0
2015-11-24 10:15:00,115.18,115.33,115.15,115.32,24235.0,95.2378,95.3618,95.213,95.3536,24235.0
2015-11-24 10:20:00,115.3,115.51,115.28,115.36,65159.0,95.337,95.5107,95.3205,95.3866,65159.0
2015-11-24 10:25:00,115.38,115.45,115.3,115.41,21824.0,95.4032,95.4611,95.337,95.428,21824.0
2015-11-24 10:30:00,115.38,115.41,115.3,115.35,32532.0,95.4032,95.428,95.337,95.3784,32532.0
2015-11-24 10:35:00,115.34,115.34,115.17,115.25,31731.0,95.3701,95.3701,95.2295,95.2957,31731.0
2015-11-24 10:40:00,115.24,115.33,115.18,115.18,15207.0,95.2874,95.3618,95.2378,95.2378,15207.0
2015-11-24 10:45:00,115.2,115.2,114.97,115.05,20425.0,95.2543,95.2543,95.0642,95.1303,20425.0
2015-11-24 10:50:00,115.01,115.03,114.86,114.96,12419.0,95.0972,95.1138,94.9732,95.0559,12419.0
2015-11-24 10:55:00,114.94,115.03,114.89,114.99,11851.0,95.0394,95.1138,94.998,95.0807,11851.0
2015-11-24 11:00:00,114.95,115.06,114.91,115.05,17988.0,95.0476,95.1386,95.0146,95.1303,17988.0
2015-11-24 11:05:00,115.05,115.19,115.0,115.19,50540.0,95.1303,95.2461,95.089,95.2461,50540.0
2015-11-24 11:10:00,115.2,115.28,115.15,115.22,18936.0,95.2543,95.3205,95.213,95.2709,18936.0
2015-11-24 11:15:00,115.23,115.24,115.02,115.04,16192.0,95.2792,95.2874,95.1055,95.122,16192.0
2015-11-24 11:20:00,115.06,115.19,114.94,115.19,12582.0,95.1386,95.2461,95.0394,95.2461,12582.0
2015-11-24 11:25:00,115.23,115.26,115.15,115.19,9714.0,95.2792,95.304,95.213,95.2461,9714.0
2015-11-24 11:30:00,115.2,115.41,115.2,115.41,21256.0,95.2543,95.428,95.2543,95.428,21256.0
2015-11-24 11:35:00,115.43,115.51,115.29,115.32,28845.0,95.4445,95.5107,95.3288,95.3536,28845.0
2015-11-24 11:40:00,115.31,115.34,115.24,115.3,16742.0,95.3453,95.3701,95.2874,95.337,16742.0
2015-11-24 11:45:00,115.32,115.4,115.27,115.32,12090.0,95.3536,95.4197,95.3122,95.3536,12090.0
2015-11-24 11:50:00,115.3,115.34,115.23,115.29,17173.0,95.337,95.3701,95.2792,95.3288,17173.0
2015-11-24 11:55:00,115.3,115.39,115.28,115.39,21346.0,95.337,95.4115,95.3205,95.4115,21346.0
2015-11-24 12:00:00,115.42,115.52,115.4,115.49,3953.0,95.4363,95.5189,95.4197,95.4941,3953.0
2015-11-24 12:05:00,115.46,115.48,115.3,115.34,13849.0,95.4693,95.4859,95.337,95.3701,13849.0
2015-11-24 12:10:00,115.34,115.47,115.33,115.47,11617.0,95.3701,95.4776,95.3618,95.4776,11617.0
2015-11-24 12:15:00,115.47,115.47,115.38,115.41,17380.0,95.4776,95.4776,95.4032,95.428,17380.0
2015-11-24 12:20:00,115.41,115.46,115.41,115.45,11648.0,95.428,95.4693,95.428,95.4611,11648.0
2015-11-24 12:25:00,115.44,115.47,115.27,115.45,13010.0,95.4528,95.4776,95.3122,95.4611,13010.0
2015-11-24 12:30:00,115.44,115.44,115.38,115.44,10503.0,95.4528,95.4528,95.4032,95.4528,10503.0
2015-11-24 12:35:00,115.45,115.45,115.3,115.37,15475.0,95.4611,95.4611,95.337,95.3949,15475.0
2015-11-24 12:40:00,115.35,115.36,115.23,115.24,14187.0,95.3784,95.3866,95.2792,95.2874,14187.0
2015-11-24 12:45:00,115.23,115.33,115.17,115.33,15436.0,95.2792,95.3618,95.2295,95.3618,15436.0
2015-11-24 12:50:00,115.34,115.34,115.26,115.31,18665.0,95.3701,95.3701,95.304,95.3453,18665.0
2015-11-24 12:55:00,115.33,115.46,115.33,115.46,6601.0,95.3618,95.4693,95.3618,95.4693,6601.0
2015-11-24 13:00:00,115.47,115.65,115.47,115.65,6040.0,95.4776,95.6264,95.4776,95.6264,6040.0
2015-11-24 13:05:00,115.66,115.7,115.59,115.7,10685.0,95.6347,95.6678,95.5768,95.6678,10685.0
2015-11-24 13:10:00,115.71,115.72,115.62,115.65,10468.0,95.676,95.6843,95.6016,95.6264,10468.0
2015-11-24 13:15:00,115.63,115.72,115.63,115.63,14287.0,95.6099,95.6843,95.6099,95.6099,14287.0
2015-11-24 13:20:00,115.64,115.87,115.64,115.82,9459.0,95.6182,95.8083,95.6182,95.767,9459.0
2015-11-24 13:25:00,115.8,115.94,115.8,115.94,60626.0,95.7505,95.8662,95.7505,95.8662,60626.0
2015-11-24 13:30:00,115.95,115.95,115.84,115.88,8854.0,95.8745,95.8745,95.7835,95.8166,8854.0
2015-11-24 13:35:00,115.89,115.96,115.8,115.8,11572.0,95.8249,95.8828,95.7505,95.7505,11572.0
2015-11-24 13:40:00,115.8,115.82,115.72,115.72,12873.0,95.7505,95.767,95.6843,95.6843,12873.0
2015-11-24 13:45:00,115.72,115.8,115.71,115.71,11523.0,95.6843,95.7505,95.676,95.676,11523.0
2015-11-24 13:50:00,115.72,115.86,115.72,115.81,9410.0,95.6843,95.8001,95.6843,95.7587,9410.0
2015-11-24 13:55:00,115.83,115.92,115.78,115.92,13179.0,95.7753,95.8497,95.7339,95.8497,13179.0
2015-11-24 14:00:00,115.92,115.99,115.88,115.97,22966.0,95.8497,95.9076,95.8166,95.891,22966.0
2015-11-24 14:05:00,115.99,116.11,115.94,115.97,26284.0,95.9076,96.0068,95.8662,95.891,26284.0
2015-11-24 14:10:00,115.99,116.0,115.84,115.84,15874.0,95.9076,95.9158,95.7835,95.7835,15874.0
2015-11-24 14:15:00,115.87,115.94,115.82,115.92,18201.0,95.8083,95.8662,95.767,95.8497,18201.0
2015-11-24 14:20:00,115.93,115.97,115.89,115.95,11203.0,95.858,95.891,95.8249,95.8745,11203.0
2015-11-24 14:25:00,115.94,116.07,115.91,115.96,11285.0,95.8662,95.9737,95.8414,95.8828,11285.0
2015-11-24 14:30:00,115.96,116.02,115.9,115.94,24369.0,95.8828,95.9324,95.8331,95.8662,24369.0
2015-11-24 14:35:00,115.95,115.95,115.84,115.85,19876.0,95.8745,95.8745,95.7835,95.7918,19876.0
2015-11-24 14:40:00,115.86,115.92,115.83,115.9,10109.0,95.8001,95.8497,95.7753,95.8331,10109.0
2015-11-24 14:45:00,115.92,115.93,115.84,115.89,12833.0,95.8497,95.858,95.7835,95.8249,12833.0
2015-11-24 14:50:00,115.88,116.05,115.88,116.0,12793.0,95.8166,95.9572,95.8166,95.9158,12793.0
2015-11-24 14:55:00,116.01,116.06,115.99,116.0,11325.0,95.9241,95.9654,95.9076,95.9158,11325.0
2015-11-24 15:00:00,115.99,115.99,115.9,115.97,24113.0,95.9076,95.9076,95.8331,95.891,24113.0
2015-11-24 15:05:00,115.96,116.0,115.92,115.96,42656.0,95.8828,95.9158,95.8497,95.8828,42656.0
2015-11-24 15:10:00,115.96,116.03,115.93,115.96,9394.0,95.8828,95.9406,95.858,95.8828,9394.0
2015-11-24 15:15:00,115.95,116.05,115.93,115.93,17334.0,95.8745,95.9572,95.858,95.858,17334.0
2015-11-24 15:20:00,115.92,115.94,115.79,115.79,15943.0,95.8497,95.8662,95.7422,95.7422,15943.0
2015-11-24 15:25:00,115.81,115.85,115.74,115.77,16783.0,95.7587,95.7918,95.7009,95.7257,16783.0
2015-11-24 15:30:00,115.76,115.85,115.76,115.8,14971.0,95.7174,95.7918,95.7174,95.7505,14971.0
2015-11-24 15:35:00,115.8,115.82,115.73,115.74,14278.0,95.7505,95.767,95.6926,95.7009,14278.0
2015-11-24 15:40:00,115.75,115.84,115.67,115.8,20065.0,95.7091,95.7835,95.643,95.7505,20065.0
2015-11-24 15:45:00,115.79,115.79,115.57,115.59,45033.0,95.7422,95.7422,95.5603,95.5768,45033.0
2015-11-24 15:50:00,115.6,115.62,115.5,115.53,39642.0,95.5851,95.6016,95.5024,95.5272,39642.0
2015-11-24 15:55:00,115.52,115.64,115.51,115.57,68257.0,95.5189,95.6182,95.5107,95.5603,68257.0
2015-11-25 09:30:00,115.57,115.74,115.09,115.63,21999.0,95.5603,95.7009,95.1634,95.6099,21999.0
2015-11-25 09:35:00,115.69,115.69,115.49,115.62,4949.0,95.6595,95.6595,95.4941,95.6016,4949.0
2015-11-25 09:40:00,115.62,115.67,115.47,115.55,52634.0,95.6016,95.643,95.4776,95.5437,52634.0
2015-11-25 09:45:00,115.55,115.59,115.37,115.44,4072.0,95.5437,95.5768,95.3949,95.4528,4072.0
2015-11-25 09:50:00,115.38,115.53,115.37,115.52,10903.0,95.4032,95.5272,95.3949,95.5189,10903.0
2015-11-25 09:55:00,115.5,115.62,115.41,115.41,6500.0,95.5024,95.6016,95.428,95.428,6500.0
2015-11-25 10:00:00,115.38,115.44,115.27,115.37,9725.0,95.4032,95.4528,95.3122,95.3949,9725.0
2015-11-25 10:05:00,115.37,115.44,115.3,115.36,12864.0,95.3949,95.4528,95.337,95.3866,12864.0
2015-11-25 10:10:00,115.38,115.42,115.29,115.42,6387.0,95.4032,95.4363,95.3288,95.4363,6387.0
2015-11-25 10:15:00,115.44,115.57,115.39,115.56,4619.0,95.4528,95.5603,95.4115,95.552,4619.0
2015-11-25 10:20:00,115.53,115.53,115.37,115.46,10897.0,95.5272,95.5272,95.3949,95.4693,10897.0
2015-11-25 10:25:00,115.5,115.55,115.47,115.52,6226.0,95.5024,95.5437,95.4776,95.5189,6226.0
2015-11-25 10:30:00,115.5,115.57,115.46,115.57,12839.0,95.5024,95.5603,95.4693,95.5603,12839.0
2015-11-25 10:35:00,115.57,115.61,115.51,115.56,13628.0,95.5603,95.5934,95.5107,95.552,13628.0
2015-11-25 10:40:00,115.56,115.64,115.56,115.61,9854.0,95.552,95.6182,95.552,95.5934,9854.0
2015-11-25 10:45:00,115.63,115.63,115.5,115.54,10278.0,95.6099,95.6099,95.5024,95.5355,10278.0
2015-11-25 10:50:00,115.52,115.54,115.49,115.49,8637.0,95.5189,95.5355,95.4941,95.4941,8637.0
2015-11-25 10:55:00,115.49,115.5,115.41,115.42,6821.0,95.4941,95.5024,95.428,95.4363,6821.0
2015-11-25 11:00:00,115.43,115.48,115.39,115.46,27006.0,95.4445,95.4859,95.4115,95.4693,27006.0
2015-11-25 11:05:00,115.45,115.46,115.36,115.46,13573.0,95.4611,95.4693,95.3866,95.4693,13573.0
2015-11-25 11:10:00,115.44,115.46,115.25,115.27,8675.0,95.4528,95.4693,95.2957,95.3122,8675.0
2015-11-25 11:15:00,115.26,115.29,115.2,115.25,14661.0,95.304,95.3288,95.2543,95.2957,14661.0
2015-11-25 11:20:00,115.25,115.25,115.17,115.18,11613.0,95.2957,95.2957,95.2295,95.2378,11613.0
2015-11-25 11:25:00,115.16,115.2,115.12,115.12,9082.0,95.2213,95.2543,95.1882,95.1882,9082.0
2015-11-25 11:30:00,115.12,115.13,115.03,115.13,5279.0,95.1882,95.1965,95.1138,95.1965,5279.0
2015-11-25 11:35:00,115.11,115.12,115.06,115.12,7124.0,95.1799,95.1882,95.1386,95.1882,7124.0
2015-11-25 11:40:00,115.11,115.33,115.08,115.32,12354.0,95.1799,95.3618,95.1551,95.3536,12354.0
2015-11-25 11:45:00,115.3,115.3,115.13,115.17,9700.0,95.337,95.337,95.1965,95.2295,9700.0
2015-11-25 11:50:00,115.15,115.15,115.05,115.07,8914.0,95.213,95.213,95.1303,95.1469,8914.0
2015-11-25 11:55:00,115.07,115.17,115.07,115.16,11478.0,95.1469,95.2295,95.1469,95.2213,11478.0
2015-11-25 12:00:00,115.15,115.24,115.14,115.16,5025.0,95.213,95.2874,95.2047,95.2213,5025.0
2015-11-25 12:05:00,115.18,115.31,115.18,115.26,9009.0,95.2378,95.3453,95.2378,95.304,9009.0
2015-11-25 12:10:00,115.26,115.28,115.19,115.28,5775.0,95.304,95.3205,95.2461,95.3205,5775.0
2015-11-25 12:15:00,115.27,115.36,115.26,115.32,5883.0,95.3122,95.3866,95.304,95.3536,5883.0
2015-11-25 12:20:00,115.32,115.36,115.29,115.32,6261.0,95.3536,95.3866,95.3288,95.3536,6261.0
2015-11-25 12:25:00,115.34,115.35,115.29,115.29,3240.0,95.3701,95.3784,95.3288,95.3288,3240.0
2015-11-25 12:30:00,115.29,115.31,115.19,115.26,6838.0,95.3288,95.3453,95.2461,95.304,6838.0
2015-11-25 12:35:00,115.27,115.28,115.22,115.25,4666.0,95.3122,95.3205,95.2709,95.2957,4666.0
2015-11-25 12:40:00,115.23,115.23,115.14,115.17,8219.0,95.2792,95.2792,95.2047,95.2295,8219.0
2015-11-25 12:45:00,115.18,115.19,115.13,115.15,3990.0,95.2378,95.2461,95.1965,95.213,3990.0
2015-11-25 12:50:00,115.14,115.17,115.11,115.15,6686.0,95.2047,95.2295,95.1799,95.213,6686.0
2015-11-25 12:55:00,115.15,115.21,115.09,115.13,8228.0,95.213,95.2626,95.1634,95.1965,8228.0
2015-11-25 13:00:00,115.13,115.14,115.07,115.07,12690.0,95.1965,95.2047,95.1469,95.1469,12690.0
2015-11-25 13:05:00,115.07,115.1,115.05,115.08,4835.0,95.1469,95.1717,95.1303,95.1551,4835.0
2015-11-25 13:10:00,115.07,115.07,114.91,114.99,9363.0,95.1469,95.1469,95.0146,95.0807,9363.0
2015-11-25 13:15:00,114.99,114.99,114.88,114.88,6135.0,95.0807,95.0807,94.9898,94.9898,6135.0
2015-11-25 13:20:00,114.89,114.98,114.89,114.97,8119.0,94.998,95.0724,94.998,95.0642,8119.0
2015-11-25 13:25:00,115.01,115.12,114.95,115.11,8713.0,95.0972,95.1882,95.0476,95.1799,8713.0
2015-11-25 13:30:00,115.11,115.12,115.08,115.1,56422.0,95.1799,95.1882,95.1551,95.1717,56422.0
2015-11-25 13:35:00,115.1,115.1,115.05,115.05,18634.0,95.1717,95.1717,95.1303,95.1303,18634.0
2015-11-25 13:40:00,115.04,115.07,115.0,115.07,14210.0,95.122,95.1469,95.089,95.1469,14210.0
2015-11-25 13:45:00,115.06,115.06,115.01,115.01,2922.0,95.1386,95.1386,95.0972,95.0972,2922.0
2015-11-25 13:50:00,115.01,115.05,114.96,115.01,26376.0,95.0972,95.1303,95.0559,95.0972,26376.0
2015-11-25 13:55:00,115.02,115.04,114.99,115.02,11413.0,95.1055,95.122,95.0807,95.1055,11413.0
2015-11-25 14:00:00,115.02,115.07,115.02,115.07,29062.0,95.1055,95.1469,95.1055,95.1469,29062.0
2015-11-25 14:05:00,115.08,115.09,115.01,115.03,5659.0,95.1551,95.1634,95.0972,95.1138,5659.0
2015-11-25 14:10:00,115.02,115.1,115.0,115.04,17205.0,95.1055,95.1717,95.089,95.122,17205.0
2015-11-25 14:15:00,115.04,115.1,114.99,115.09,11558.0,95.122,95.1717,95.0807,95.1634,11558.0
2015-11-25 14:20:00,115.07,115.11,115.05,115.05,6008.0,95.1469,95.1799,95.1303,95.1303,6008.0
2015-11-25 14:25:00,115.02,115.14,115.02,115.11,11950.0,95.1055,95.2047,95.1055,95.1799,11950.0
2015-11-25 14:30:00,115.12,115.16,115.07,115.13,20692.0,95.1882,95.2213,95.1469,95.1965,20692.0
2015-11-25 14:35:00,115.13,115.16,115.09,115.14,16401.0,95.1965,95.2213,95.1634,95.2047,16401.0
2015-11-25 14:40:00,115.15,115.15,115.08,115.09,4225.0,95.213,95.213,95.1551,95.1634,4225.0
2015-11-25 14:45:00,115.08,115.16,115.06,115.13,18794.0,95.1551,95.2213,95.1386,95.1965,18794.0
2015-11-25 14:50:00,115.13,115.16,115.1,115.1,6538.0,95.1965,95.2213,95.1717,95.1717,6538.0
2015-11-25 14:55:00,115.1,115.1,115.04,115.07,9167.0,95.1717,95.1717,95.122,95.1469,9167.0
2015-11-25 15:00:00,115.09,115.16,115.09,115.14,7099.0,95.1634,95.2213,95.1634,95.2047,7099.0
2015-11-25 15:05:00,115.12,115.16,115.08,115.16,13676.0,95.1882,95.2213,95.1551,95.2213,13676.0
2015-11-25 15:10:00,115.16,115.17,115.09,115.13,15891.0,95.2213,95.2295,95.1634,95.1965,15891.0
2015-11-25 15:15:00,115.12,115.14,115.0,115.03,33065.0,95.1882,95.2047,95.089,95.1138,33065.0
2015-11-25 15:20:00,115.02,115.02,114.99,115.02,12380.0,95.1055,95.1055,95.0807,95.1055,12380.0
2015-11-25 15:25:00,115.0,115.09,115.0,115.07,13061.0,95.089,95.1634,95.089,95.1469,13061.0
2015-11-25 15:30:00,115.06,115.11,115.04,115.09,16034.0,95.1386,95.1799,95.122,95.1634,16034.0
2015-11-25 15:35:00,115.07,115.07,115.0,115.07,13932.0,95.1469,95.1469,95.089,95.1469,13932.0
2015-11-25 15:40:00,115.06,115.08,115.04,115.05,15145.0,95.1386,95.1551,95.122,95.1303,15145.0
2015-11-25 15:45:00,115.05,115.08,115.01,115.07,68086.0,95.1303,95.1551,95.0972,95.1469,68086.0
2015-11-25 15:50:00,115.07,115.12,115.03,115.03,34278.0,95.1469,95.1882,95.1138,95.1138,34278.0
2015-11-25 15:55:00,115.04,115.09,115.03,115.04,47174.0,95.122,95.1634,95.1138,95.122,47174.0
2015-11-27 09:30:00,115.0,115.22,114.86,114.99,20798.0,95.089,95.2709,94.9732,95.0807,20798.0
2015-11-27 09:35:00,114.86,114.92,114.75,114.81,10946.0,94.9732,95.0228,94.8823,94.9319,10946.0
2015-11-27 09:40:00,114.77,114.99,114.72,114.92,11320.0,94.8988,95.0807,94.8575,95.0228,11320.0
2015-11-27 09:45:00,114.9,114.96,114.7,114.7,9297.0,95.0063,95.0559,94.8409,94.8409,9297.0
2015-11-27 09:50:00,114.61,114.89,114.53,114.81,6756.0,94.7665,94.998,94.7004,94.9319,6756.0
2015-11-27 09:55:00,114.84,114.84,114.69,114.7,5200.0,94.9567,94.9567,94.8326,94.8409,5200.0
2015-11-27 10:00:00,114.74,114.78,114.6,114.66,6521.0,94.874,94.9071,94.7582,94.8078,6521.0
2015-11-27 10:05:00,114.66,115.0,114.66,115.0,10259.0,94.8078,95.089,94.8078,95.089,10259.0
2015-11-27 10:10:00,115.02,115.07,114.96,115.05,14300.0,95.1055,95.1469,95.0559,95.1303,14300.0
2015-11-27 10:15:00,115.08,115.08,114.95,115.02,4887.0,95.1551,95.1551,95.0476,95.1055,4887.0
2015-11-27 10:20:00,115.04,115.11,114.99,114.99,11069.0,95.122,95.1799,95.0807,95.0807,11069.0
2015-11-27 10:25:00,114.99,114.99,114.9,114.93,8222.0,95.0807,95.0807,95.0063,95.0311,8222.0
2015-11-27 10:30:00,114.96,115.1,114.96,114.99,9841.0,95.0559,95.1717,95.0559,95.0807,9841.0
2015-11-27 10:35:00,114.97,115.07,114.95,114.95,5571.0,95.0642,95.1469,95.0476,95.0476,5571.0
2015-11-27 10:40:00,115.0,115.09,114.95,115.08,16857.0,95.089,95.1634,95.0476,95.1551,16857.0
2015-11-27 10:45:00,115.09,115.16,115.06,115.1,10883.0,95.1634,95.2213,95.1386,95.1717,10883.0
2015-11-27 10:50:00,115.09,115.18,115.04,115.15,9828.0,95.1634,95.2378,95.122,95.213,9828.0
2015-11-27 10:55:00,115.16,115.21,115.12,115.17,3537.0,95.2213,95.2626,95.1882,95.2295,3537.0
2015-11-27 11:00:00,115.2,115.27,115.15,115.25,11831.0,95.2543,95.3122,95.213,95.2957,11831.0
2015-11-27 11:05:00,115.25,115.32,115.22,115.24,5087.0,95.2957,95.3536,95.2709,95.2874,5087.0
2015-11-27 11:10:00,115.22,115.27,115.12,115.18,12490.0,95.2709,95.3122,95.1882,95.2378,12490.0
2015-11-27 11:15:00,115.18,115.21,115.13,115.18,10580.0,95.2378,95.2626,95.1965,95.2378,10580.0
2015-11-27 11:20:00,115.2,115.2,115.11,115.13,6288.0,95.2543,95.2543,95.1799,95.1965,6288.0
2015-11-27 11:25:00,115.13,115.13,115.04,115.04,6444.0,95.1965,95.1965,95.122,95.122,6444.0
2015-11-27 11:30:00,115.05,115.12,114.98,115.0,11891.0,95.1303,95.1882,95.0724,95.089,11891.0
2015-11-27 11:35:00,115.01,115.07,114.96,114.96,7269.0,95.0972,95.1469,95.0559,95.0559,7269.0
2015-11-27 11:40:00,114.97,114.97,114.84,114.84,9978.0,95.0642,95.0642,94.9567,94.9567,9978.0
2015-11-27 11:45:00,114.83,114.86,114.78,114.85,10046.0,94.9484,94.9732,94.9071,94.9649,10046.0
2015-11-27 11:50:00,114.84,114.88,114.78,114.78,7090.0,94.9567,94.9898,94.9071,94.9071,7090.0
2015-11-27 11:55:00,114.77,114.8,114.73,114.77,6251.0,94.8988,94.9236,94.8657,94.8988,6251.0
2015-11-27 12:00:00,114.79,114.9,114.79,114.9,5388.0,94.9153,95.0063,94.9153,95.0063,5388.0
2015-11-27 12:05:00,114.9,115.05,114.9,115.02,4862.0,95.0063,95.1303,95.0063,95.1055,4862.0
2015-11-27 12:10:00,114.99,115.09,114.97,115.04,9766.0,95.0807,95.1634,95.0642,95.122,9766.0
2015-11-27 12:15:00,115.03,115.16,115.03,115.12,12879.0,95.1138,95.2213,95.1138,95.1882,12879.0
2015-11-27 12:20:00,115.12,115.14,115.06,115.12,12850.0,95.1882,95.2047,95.1386,95.1882,12850.0
2015-11-27 12:25:00,115.09,115.1,115.02,115.04,11297.0,95.1634,95.1717,95.1055,95.122,11297.0
2015-11-27 12:30:00,115.06,115.06,114.98,115.02,11034.0,95.1386,95.1386,95.0724,95.1055,11034.0
2015-11-27 12:35:00,115.01,115.01,114.96,115.0,14339.0,95.0972,95.0972,95.0559,95.089,14339.0
2015-11-27 12:40:00,114.99,115.04,114.96,114.98,9031.0,95.0807,95.122,95.0559,95.0724,9031.0
2015-11-27 12:45:00,114.98,115.03,114.95,114.99,18421.0,95.0724,95.1138,95.0476,95.0807,18421.0
2015-11-27 12:50:00,114.99,115.1,114.95,115.08,56552.0,95.0807,95.1717,95.0476,95.1551,56552.0
2015-11-27 12:55:00,115.07,115.14,115.03,115.07,31097.0,95.1469,95.2047,95.1138,95.1469,31097.0
2015-11-30 09:30:00,115.35,115.56,115.25,115.5,18836.0,95.3784,95.552,95.2957,95.5024,18836.0
2015-11-30 09:35:00,115.47,115.47,115.11,115.25,14708.0,95.4776,95.4776,95.1799,95.2957,14708.0
2015-11-30 09:40:00,115.21,115.48,115.17,115.33,15778.0,95.2626,95.4859,95.2295,95.3618,15778.0
2015-11-30 09:45:00,115.42,115.42,114.96,114.96,17651.0,95.4363,95.4363,95.0559,95.0559,17651.0
2015-11-30 09:50:00,114.97,114.99,114.8,114.87,13713.0,95.0642,95.0807,94.9236,94.9815,13713.0
2015-11-30 09:55:00,114.87,114.89,114.8,114.84,27424.0,94.9815,94.998,94.9236,94.9567,27424.0
2015-11-30 10:00:00,114.83,115.06,114.74,114.76,28032.0,94.9484,95.1386,94.874,94.8905,28032.0
2015-11-30 10:05:00,114.78,114.82,114.56,114.71,16647.0,94.9071,94.9401,94.7252,94.8492,16647.0
2015-11-30 10:10:00,114.74,115.02,114.73,114.97,19749.0,94.874,95.1055,94.8657,95.0642,19749.0
2015-11-30 10:15:00,114.99,115.1,114.97,115.07,17350.0,95.0807,95.1717,95.0642,95.1469,17350.0
2015-11-30 10:20:00,115.06,115.12,115.0,115.07,18233.0,95.1386,95.1882,95.089,95.1469,18233.0
2015-11-30 10:25:00,115.06,115.25,115.06,115.14,13462.0,95.1386,95.2957,95.1386,95.2047,13462.0
2015-11-30 10:30:00,115.12,115.27,115.06,115.17,10295.0,95.1882,95.3122,95.1386,95.2295,10295.0
2015-11-30 10:35:00,115.18,115.26,115.17,115.18,14813.0,95.2378,95.304,95.2295,95.2378,14813.0
2015-11-30 10:40:00,115.18,115.32,115.11,115.24,17637.0,95.2378,95.3536,95.1799,95.2874,17637.0
2015-11-30 10:45:00,115.21,115.25,115.17,115.22,12539.0,95.2626,95.2957,95.2295,95.2709,12539.0
2015-11-30 10:50:00,115.23,115.23,115.12,115.12,10510.0,95.2792,95.2792,95.1882,95.1882,10510.0
2015-11-30 10:55:00,115.1,115.19,115.09,115.09,7896.0,95.1717,95.2461,95.1634,95.1634,7896.0
2015-11-30 11:00:00,115.09,115.12,114.99,115.01,9658.0,95.1634,95.1882,95.0807,95.0972,9658.0
2015-11-30 11:05:00,115.02,115.15,115.0,115.1,6644.0,95.1055,95.213,95.089,95.1717,6644.0
2015-11-30 11:10:00,115.12,115.17,115.11,115.15,8401.0,95.1882,95.2295,95.1799,95.213,8401.0
2015-11-30 11:15:00,115.15,115.21,115.11,115.13,20880.0,95.213,95.2626,95.1799,95.1965,20880.0
2015-11-30 11:20:00,115.15,115.15,115.03,115.03,16871.0,95.213,95.213,95.1138,95.1138,16871.0
2015-11-30 11:25:00,115.04,115.04,114.84,114.86,14893.0,95.122,95.122,94.9567,94.9732,14893.0
2015-11-30 11:30:00,114.89,114.94,114.82,114.94,8012.0,94.998,95.0394,94.9401,95.0394,8012.0
2015-11-30 11:35:00,114.93,114.99,114.86,114.87,15948.0,95.0311,95.0807,94.9732,94.9815,15948.0
2015-11-30 11:40:00,114.88,115.06,114.85,115.04,18701.0,94.9898,95.1386,94.9649,95.122,18701.0
2015-11-30 11:45:00,115.06,115.11,114.94,114.96,14024.0,95.1386,95.1799,95.0394,95.0559,14024.0
2015-11-30 11:50:00,114.9,115.11,114.86,115.11,11533.0,95.0063,95.1799,94.9732,95.1799,11533.0
2015-11-30 11:55:00,115.11,115.13,115.02,115.12,8036.0,95.1799,95.1965,95.1055,95.1882,8036.0
2015-11-30 12:00:00,115.12,115.13,114.99,115.13,4400.0,95.1882,95.1965,95.0807,95.1965,4400.0
2015-11-30 12:05:00,115.14,115.17,115.07,115.1,7261.0,95.2047,95.2295,95.1469,95.1717,7261.0
2015-11-30 12:10:00,115.1,115.16,115.07,115.16,5167.0,95.1717,95.2213,95.1469,95.2213,5167.0
2015-11-30 12:15:00,115.14,115.19,115.06,115.19,14246.0,95.2047,95.2461,95.1386,95.2461,14246.0
2015-11-30 12:20:00,115.18,115.21,115.13,115.21,9067.0,95.2378,95.2626,95.1965,95.2626,9067.0
2015-11-30 12:25:00,115.2,115.37,115.2,115.36,15589.0,95.2543,95.3949,95.2543,95.3866,15589.0
2015-11-30 12:30:00,115.36,115.41,115.34,115.41,4998.0,95.3866,95.428,95.3701,95.428,4998.0
2015-11-30 12:35:00,115.39,115.45,115.36,115.41,9354.0,95.4115,95.4611,95.3866,95.428,9354.0
2015-11-30 12:40:00,115.4,115.51,115.4,115.5,9713.0,95.4197,95.5107,95.4197,95.5024,9713.0
2015-11-30 12:45:00,115.49,115.51,115.4,115.41,10407.0,95.4941,95.5107,95.4197,95.428,10407.0
2015-11-30 12:50:00,115.41,115.49,115.4,115.42,6388.0,95.428,95.4941,95.4197,95.4363,6388.0
2015-11-30 12:55:00,115.45,115.48,115.4,115.45,5285.0,95.4611,95.4859,95.4197,95.4611,5285.0
2015-11-30 13:00:00,115.43,115.51,115.37,115.51,12411.0,95.4445,95.5107,95.3949,95.5107,12411.0
2015-11-30 13:05:00,115.51,115.52,115.42,115.44,6182.0,95.5107,95.5189,95.4363,95.4528,6182.0
2015-11-30 13:10:00,115.42,115.5,115.4,115.43,7800.0,95.4363,95.5024,95.4197,95.4445,7800.0
2015-11-30 13:15:00,115.45,115.5,115.42,115.47,5423.0,95.4611,95.5024,95.4363,95.4776,5423.0
2015-11-30 13:20:00,115.48,115.51,115.44,115.51,23057.0,95.4859,95.5107,95.4528,95.5107,23057.0
2015-11-30 13:25:00,115.52,115.61,115.5,115.55,13755.0,95.5189,95.5934,95.5024,95.5437,13755.0
2015-11-30 13:30:00,115.54,115.59,115.53,115.56,9281.0,95.5355,95.5768,95.5272,95.552,9281.0
2015-11-30 13:35:00,115.58,115.64,115.58,115.63,7693.0,95.5686,95.6182,95.5686,95.6099,7693.0
2015-11-30 13:40:00,115.67,115.67,115.56,115.61,9517.0,95.643,95.643,95.552,95.5934,9517.0
2015-11-30 13:45:00,115.58,115.6,115.56,115.59,5850.0,95.5686,95.5851,95.552,95.5768,5850.0
2015-11-30 13:50:00,115.59,115.6,115.5,115.5,8669.0,95.5768,95.5851,95.5024,95.5024,8669.0
2015-11-30 13:55:00,115.5,115.52,115.4,115.42,13099.0,95.5024,95.5189,95.4197,95.4363,13099.0
2015-11-30 14:00:00,115.43,115.45,115.29,115.29,27896.0,95.4445,95.4611,95.3288,95.3288,27896.0
2015-11-30 14:05:00,115.29,115.32,115.24,115.31,10837.0,95.3288,95.3536,95.2874,95.3453,10837.0
2015-11-30 14:10:00,115.31,115.35,115.19,115.26,22710.0,95.3453,95.3784,95.2461,95.304,22710.0
2015-11-30 14:15:00,115.29,115.36,115.18,115.18,9291.0,95.3288,95.3866,95.2378,95.2378,9291.0
2015-11-30 14:20:00,115.18,115.24,115.16,115.21,9837.0,95.2378,95.2874,95.2213,95.2626,9837.0
2015-11-30 14:25:00,115.18,115.18,115.11,115.16,8864.0,95.2378,95.2378,95.1799,95.2213,8864.0
2015-11-30 14:30:00,115.14,115.25,115.11,115.21,13407.0,95.2047,95.2957,95.1799,95.2626,13407.0
2015-11-30 14:35:00,115.23,115.24,115.17,115.2,9789.0,95.2792,95.2874,95.2295,95.2543,9789.0
2015-11-30 14:40:00,115.19,115.24,115.14,115.22,20202.0,95.2461,95.2874,95.2047,95.2709,20202.0
2015-11-30 14:45:00,115.2,115.2,115.1,115.15,10072.0,95.2543,95.2543,95.1717,95.213,10072.0
2015-11-30 14:50:00,115.16,115.21,115.1,115.16,7515.0,95.2213,95.2626,95.1717,95.2213,7515.0
2015-11-30 14:55:00,115.16,115.18,115.03,115.03,14655.0,95.2213,95.2378,95.1138,95.1138,14655.0
2015-11-30 15:00:00,115.04,115.06,114.94,114.94,15247.0,95.122,95.1386,95.0394,95.0394,15247.0
2015-11-30 15:05:00,114.94,115.02,114.91,114.99,11071.0,95.0394,95.1055,95.0146,95.0807,11071.0
2015-11-30 15:10:00,115.01,115.07,114.97,115.04,19564.0,95.0972,95.1469,95.0642,95.122,19564.0
2015-11-30 15:15:00,115.03,115.06,114.97,114.98,28370.0,95.1138,95.1386,95.0642,95.0724,28370.0
2015-11-30 15:20:00,114.98,114.98,114.88,114.9,22042.0,95.0724,95.0724,94.9898,95.0063,22042.0
2015-11-30 15:25:00,114.89,115.01,114.86,115.0,13085.0,94.998,95.0972,94.9732,95.089,13085.0
2015-11-30 15:30:00,115.0,115.13,114.94,115.11,14958.0,95.089,95.1965,95.0394,95.1799,14958.0
2015-11-30 15:35:00,115.12,115.19,115.11,115.16,22817.0,95.1882,95.2461,95.1799,95.2213,22817.0
2015-11-30 15:40:00,115.17,115.19,115.02,115.04,29727.0,95.2295,95.2461,95.1055,95.122,29727.0
2015-11-30 15:45:00,115.05,115.06,114.86,115.04,47526.0,95.1303,95.1386,94.9732,95.122,47526.0
2015-11-30 15:50:00,115.01,115.04,114.95,115.0,44769.0,95.0972,95.122,95.0476,95.089,44769.0
2015-11-30 15:55:00,115.0,115.0,114.86,114.87,161613.0,95.089,95.089,94.9732,94.9815,161613.0
2015-12-01 09:30:00,114.63,115.48,114.54,115.23,79877.0,94.783,95.4859,94.7086,95.2792,79877.0
2015-12-01 09:35:00,115.3,115.91,115.21,115.89,14285.0,95.337,95.8414,95.2626,95.8249,14285.0
2015-12-01 09:40:00,115.9,116.1,115.81,115.91,11076.0,95.8331,95.9985,95.7587,95.8414,11076.0
2015-12-01 09:45:00,115.91,115.92,115.65,115.66,9038.0,95.8414,95.8497,95.6264,95.6347,9038.0
2015-12-01 09:50:00,115.66,115.76,115.62,115.68,9514.0,95.6347,95.7174,95.6016,95.6512,9514.0
2015-12-01 09:55:00,115.67,115.72,115.53,115.62,15297.0,95.643,95.6843,95.5272,95.6016,15297.0
2015-12-01 10:00:00,115.57,115.62,115.33,115.38,9080.0,95.5603,95.6016,95.3618,95.4032,9080.0
2015-12-01 10:05:00,115.44,115.5,115.3,115.5,16648.0,95.4528,95.5024,95.337,95.5024,16648.0
2015-12-01 10:10:00,115.5,115.51,115.26,115.35,13939.0,95.5024,95.5107,95.304,95.3784,13939.0
2015-12-01 10:15:00,115.3,115.31,115.01,115.15,18124.0,95.337,95.3453,95.0972,95.213,18124.0
2015-12-01 10:20:00,115.17,115.27,115.08,115.27,9216.0,95.2295,95.3122,95.1551,95.3122,9216.0
2015-12-01 10:25:00,115.24,115.49,115.18,115.45,16760.0,95.2874,95.4941,95.2378,95.4611,16760.0
2015-12-01 10:30:00,115.43,115.43,115.07,115.09,11840.0,95.4445,95.4445,95.1469,95.1634,11840.0
2015-12-01 10:35:00,115.1,115.17,115.01,115.13,9976.0,95.1717,95.2295,95.0972,95.1965,9976.0
2015-12-01 10:40:00,115.14,115.33,115.07,115.31,15750.0,95.2047,95.3618,95.1469,95.3453,15750.0
2015-12-01 10:45:00,115.27,115.41,115.19,115.34,13538.0,95.3122,95.428,95.2461,95.3701,13538.0
2015-12-01 10:50:00,115.36,115.42,115.29,115.29,11587.0,95.3866,95.4363,95.3288,95.3288,11587.0
2015-12-01 10:55:00,115.29,115.31,115.19,115.2,7755.0,95.3288,95.3453,95.2461,95.2543,7755.0
2015-12-01 11:00:00,115.19,115.31,115.17,115.28,3616.0,95.2461,95.3453,95.2295,95.3205,3616.0
2015-12-01 11:05:00,115.28,115.28,115.12,115.14,7628.0,95.3205,95.3205,95.1882,95.2047,7628.0
2015-12-01 11:10:00,115.14,115.18,115.05,115.13,7465.0,95.2047,95.2378,95.1303,95.1965,7465.0
2015-12-01 11:15:00,115.17,115.25,115.15,115.22,6600.0,95.2295,95.2957,95.213,95.2709,6600.0
2015-12-01 11:20:00,115.25,115.36,115.25,115.29,3382.0,95.2957,95.3866,95.2957,95.3288,3382.0
2015-12-01 11:25:00,115.29,115.36,115.2,115.36,12730.0,95.3288,95.3866,95.2543,95.3866,12730.0
2015-12-01 11:30:00,115.36,115.41,115.25,115.29,7141.0,95.3866,95.428,95.2957,95.3288,7141.0
2015-12-01 11:35:00,115.27,115.33,115.16,115.17,9159.0,95.3122,95.3618,95.2213,95.2295,9159.0
2015-12-01 11:40:00,115.17,115.27,115.17,115.24,5202.0,95.2295,95.3122,95.2295,95.2874,5202.0
2015-12-01 11:45:00,115.29,115.35,115.2,115.35,12562.0,95.3288,95.3784,95.2543,95.3784,12562.0
2015-12-01 11:50:00,115.33,115.38,115.31,115.37,11103.0,95.3618,95.4032,95.3453,95.3949,11103.0
2015-12-01 11:55:00,115.37,115.42,115.32,115.42,7277.0,95.3949,95.4363,95.3536,95.4363,7277.0
2015-12-01 12:00:00,115.41,115.54,115.4,115.5,10102.0,95.428,95.5355,95.4197,95.5024,10102.0
2015-12-01 12:05:00,115.51,115.56,115.47,115.51,8184.0,95.5107,95.552,95.4776,95.5107,8184.0
2015-12-01 12:10:00,115.49,115.53,115.42,115.43,10048.0,95.4941,95.5272,95.4363,95.4445,10048.0
2015-12-01 12:15:00,115.43,115.47,115.4,115.41,7940.0,95.4445,95.4776,95.4197,95.428,7940.0
2015-12-01 12:20:00,115.41,115.45,115.37,115.45,11106.0,95.428,95.4611,95.3949,95.4611,11106.0
2015-12-01 12:25:00,115.44,115.48,115.42,115.43,2600.0,95.4528,95.4859,95.4363,95.4445,2600.0
2015-12-01 12:30:00,115.48,115.51,115.41,115.48,8829.0,95.4859,95.5107,95.428,95.4859,8829.0
2015-12-01 12:35:00,115.47,115.52,115.45,115.49,7537.0,95.4776,95.5189,95.4611,95.4941,7537.0
2015-12-01 12:40:00,115.5,115.63,115.5,115.61,4700.0,95.5024,95.6099,95.5024,95.5934,4700.0
2015-12-01 12:45:00,115.61,115.66,115.6,115.66,5681.0,95.5934,95.6347,95.5851,95.6347,5681.0
2015-12-01 12:50:00,115.67,115.75,115.66,115.7,9568.0,95.643,95.7091,95.6347,95.6678,9568.0
2015-12-01 12:55:00,115.73,115.76,115.7,115.71,2764.0,95.6926,95.7174,95.6678,95.676,2764.0
2015-12-01 13:00:00,115.71,115.72,115.64,115.66,10893.0,95.676,95.6843,95.6182,95.6347,10893.0
2015-12-01 13:05:00,115.64,115.65,115.58,115.58,10014.0,95.6182,95.6264,95.5686,95.5686,10014.0
2015-12-01 13:10:00,115.59,115.6,115.51,115.54,12953.0,95.5768,95.5851,95.5107,95.5355,12953.0
2015-12-01 13:15:00,115.54,115.59,115.51,115.53,7956.0,95.5355,95.5768,95.5107,95.5272,7956.0
2015-12-01 13:20:00,115.54,115.57,115.48,115.54,11681.0,95.5355,95.5603,95.4859,95.5355,11681.0
2015-12-01 13:25:00,115.52,115.56,115.51,115.55,3720.0,95.5189,95.552,95.5107,95.5437,3720.0
2015-12-01 13:30:00,115.52,115.53,115.43,115.51,10126.0,95.5189,95.5272,95.4445,95.5107,10126.0
2015-12-01 13:35:00,115.5,115.54,115.49,115.5,4380.0,95.5024,95.5355,95.4941,95.5024,4380.0
2015-12-01 13:40:00,115.49,115.51,115.44,115.47,16226.0,95.4941,95.5107,95.4528,95.4776,16226.0
2015-12-01 13:45:00,115.43,115.47,115.37,115.45,8691.0,95.4445,95.4776,95.3949,95.4611,8691.0
2015-12-01 13:50:00,115.44,115.5,115.39,115.42,12648.0,95.4528,95.5024,95.4115,95.4363,12648.0
2015-12-01 13:55:00,115.41,115.47,115.38,115.39,14608.0,95.428,95.4776,95.4032,95.4115,14608.0
2015-12-01 14:00:00,115.42,115.44,115.4,115.42,14563.0,95.4363,95.4528,95.4197,95.4363,14563.0
2015-12-01 14:05:00,115.43,115.47,115.41,115.45,9527.0,95.4445,95.4776,95.428,95.4611,9527.0
2015-12-01 14:10:00,115.45,115.48,115.37,115.39,15949.0,95.4611,95.4859,95.3949,95.4115,15949.0
2015-12-01 14:15:00,115.39,115.44,115.36,115.4,11813.0,95.4115,95.4528,95.3866,95.4197,11813.0
2015-12-01 14:20:00,115.39,115.49,115.37,115.43,13228.0,95.4115,95.4941,95.3949,95.4445,13228.0
2015-12-01 14:25:00,115.43,115.5,115.4,115.5,26023.0,95.4445,95.5024,95.4197,95.5024,26023.0
2015-12-01 14:30:00,115.51,115.53,115.5,115.51,13328.0,95.5107,95.5272,95.5024,95.5107,13328.0
2015-12-01 14:35:00,115.5,115.53,115.5,115.51,20261.0,95.5024,95.5272,95.5024,95.5107,20261.0
2015-12-01 14:40:00,115.5,115.53,115.5,115.51,17001.0,95.5024,95.5272,95.5024,95.5107,17001.0
2015-12-01 14:45:00,115.51,115.55,115.5,115.5,28933.0,95.5107,95.5437,95.5024,95.5024,28933.0
2015-12-01 14:50:00,115.51,115.54,115.5,115.53,13987.0,95.5107,95.5355,95.5024,95.5272,13987.0
2015-12-01 14:55:00,115.52,115.55,115.5,115.5,17864.0,95.5189,95.5437,95.5024,95.5024,17864.0
2015-12-01 15:00:00,115.51,115.54,115.5,115.51,25972.0,95.5107,95.5355,95.5024,95.5107,25972.0
2015-12-01 15:05:00,115.5,115.62,115.49,115.62,37107.0,95.5024,95.6016,95.4941,95.6016,37107.0
2015-12-01 15:10:00,115.6,115.72,115.6,115.72,44966.0,95.5851,95.6843,95.5851,95.6843,44966.0
2015-12-01 15:15:00,115.72,115.74,115.69,115.74,26594.0,95.6843,95.7009,95.6595,95.7009,26594.0
2015-12-01 15:20:00,115.74,115.76,115.7,115.72,23352.0,95.7009,95.7174,95.6678,95.6843,23352.0
2015-12-01 15:25:00,115.72,115.83,115.7,115.81,28889.0,95.6843,95.7753,95.6678,95.7587,28889.0
2015-12-01 15:30:00,115.81,115.96,115.77,115.92,41941.0,95.7587,95.8828,95.7257,95.8497,41941.0
2015-12-01 15:35:00,115.92,116.03,115.92,116.03,28455.0,95.8497,95.9406,95.8497,95.9406,28455.0
2015-12-01 15:40:00,116.01,116.13,115.99,116.13,35490.0,95.9241,96.0233,95.9076,96.0233,35490.0
2015-12-01 15:45:00,116.09,116.1,115.95,115.96,50325.0,95.9903,95.9985,95.8745,95.8828,50325.0
2015-12-01 15:50:00,115.97,116.04,115.96,116.03,42854.0,95.891,95.9489,95.8828,95.9406,42854.0
2015-12-01 15:55:00,116.02,116.22,116.02,116.12,99779.0,95.9324,96.0977,95.9324,96.0151,99779.0
2015-12-02 09:30:00,115.84,116.4,115.78,115.91,33095.0,95.7835,96.2466,95.7339,95.8414,33095.0
2015-12-02 09:35:00,115.95,116.16,115.9,116.16,13698.0,95.8745,96.0481,95.8331,96.0481,13698.0
2015-12-02 09:40:00,116.15,116.2,116.01,116.01,17795.0,96.0399,96.0812,95.9241,95.9241,17795.0
2015-12-02 09:45:00,116.0,116.01,115.78,115.85,8604.0,95.9158,95.9241,95.7339,95.7918,8604.0
2015-12-02 09:50:00,115.82,115.93,115.73,115.73,6820.0,95.767,95.858,95.6926,95.6926,6820.0
2015-12-02 09:55:00,115.79,115.82,115.73,115.8,13736.0,95.7422,95.767,95.6926,95.7505,13736.0
2015-12-02 10:00:00,115.77,115.96,115.77,115.88,14096.0,95.7257,95.8828,95.7257,95.8166,14096.0
2015-12-02 10:05:00,115.83,115.91,115.78,115.88,5808.0,95.7753,95.8414,95.7339,95.8166,5808.0
2015-12-02 10:10:00,115.89,115.92,115.83,115.87,10125.0,95.8249,95.8497,95.7753,95.8083,10125.0
2015-12-02 10:15:00,115.84,115.87,115.8,115.86,8011.0,95.7835,95.8083,95.7505,95.8001,8011.0
2015-12-02 10:20:00,115.86,115.87,115.83,115.85,2206.0,95.8001,95.8083,95.7753,95.7918,2206.0
2015-12-02 10:25:00,115.84,115.84,115.72,115.83,7435.0,95.7835,95.7835,95.6843,95.7753,7435.0
2015-12-02 10:30:00,115.81,115.84,115.73,115.8,4992.0,95.7587,95.7835,95.6926,95.7505,4992.0
2015-12-02 10:35:00,115.84,115.89,115.81,115.84,11043.0,95.7835,95.8249,95.7587,95.7835,11043.0
2015-12-02 10:40:00,115.84,115.84,115.67,115.72,10148.0,95.7835,95.7835,95.643,95.6843,10148.0
2015-12-02 10:45:00,115.71,115.71,115.57,115.61,8647.0,95.676,95.676,95.5603,95.5934,8647.0
2015-12-02 10:50:00,115.61,115.7,115.52,115.54,9934.0,95.5934,95.6678,95.5189,95.5355,9934.0
2015-12-02 10:55:00,115.54,115.57,115.52,115.55,19889.0,95.5355,95.5603,95.5189,95.5437,19889.0
2015-12-02 11:00:00,115.54,115.62,115.42,115.45,23522.0,95.5355,95.6016,95.4363,95.4611,23522.0
2015-12-02 11:05:00,115.45,115.48,115.35,115.35,10037.0,95.4611,95.4859,95.3784,95.3784,10037.0
2015-12-02 11:10:00,115.37,115.38,115.3,115.3,8033.0,95.3949,95.4032,95.337,95.337,8033.0
2015-12-02 11:15:00,115.32,115.32,115.19,115.22,19658.0,95.3536,95.3536,95.2461,95.2709,19658.0
2015-12-02 11:20:00,115.22,115.36,115.22,115.34,13167.0,95.2709,95.3866,95.2709,95.3701,13167.0
2015-12-02 11:25:00,115.34,115.36,115.28,115.3,29321.0,95.3701,95.3866,95.3205,95.337,29321.0
2015-12-02 11:30:00,115.29,115.41,115.28,115.41,17546.0,95.3288,95.428,95.3205,95.428,17546.0
2015-12-02 11:35:00,115.41,115.46,115.37,115.46,18879.0,95.428,95.4693,95.3949,95.4693,18879.0
2015-12-02 11:40:00,115.44,115.46,115.34,115.38,20433.0,95.4528,95.4693,95.3701,95.4032,20433.0
2015-12-02 11:45:00,115.38,115.42,115.33,115.39,11537.0,95.4032,95.4363,95.3618,95.4115,11537.0
2015-12-02 11:50:00,115.36,115.42,115.35,115.42,15111.0,95.3866,95.4363,95.3784,95.4363,15111.0
2015-12-02 11:55:00,115.43,115.54,115.42,115.51,24058.0,95.4445,95.5355,95.4363,95.5107,24058.0
2015-12-02 12:00:00,115.51,115.64,115.49,115.64,25452.0,95.5107,95.6182,95.4941,95.6182,25452.0
2015-12-02 12:05:00,115.65,115.72,115.65,115.66,15017.0,95.6264,95.6843,95.6264,95.6347,15017.0
2015-12-02 12:10:00,115.66,115.67,115.61,115.64,8580.0,95.6347,95.643,95.5934,95.6182,8580.0
2015-12-02 12:15:00,115.6,115.63,115.58,115.59,11871.0,95.5851,95.6099,95.5686,95.5768,11871.0
2015-12-02 12:20:00,115.58,115.59,115.54,115.59,8245.0,95.5686,95.5768,95.5355,95.5768,8245.0
2015-12-02 12:25:00,115.56,115.69,115.54,115.66,16199.0,95.552,95.6595,95.5355,95.6347,16199.0
2015-12-02 12:30:00,115.65,115.67,115.59,115.64,10887.0,95.6264,95.643,95.5768,95.6182,10887.0
2015-12-02 12:35:00,115.62,115.65,115.56,115.63,14630.0,95.6016,95.6264,95.552,95.6099,14630.0
2015-12-02 12:40:00,115.62,115.63,115.57,115.59,5771.0,95.6016,95.6099,95.5603,95.5768,5771.0
2015-12-02 12:45:00,115.61,115.62,115.57,115.6,8502.0,95.5934,95.6016,95.5603,95.5851,8502.0
2015-12-02 12:50:00,115.62,115.63,115.55,115.55,8909.0,95.6016,95.6099,95.5437,95.5437,8909.0
2015-12-02 12:55:00,115.55,115.78,115.53,115.76,56391.0,95.5437,95.7339,95.5272,95.7174,56391.0
2015-12-02 13:00:00,115.74,115.77,115.64,115.76,24567.0,95.7009,95.7257,95.6182,95.7174,24567.0
2015-12-02 13:05:00,115.75,115.81,115.73,115.79,10615.0,95.7091,95.7587,95.6926,95.7422,10615.0
2015-12-02 13:10:00,115.79,115.91,115.76,115.87,10635.0,95.7422,95.8414,95.7174,95.8083,10635.0
2015-12-02 13:15:00,115.86,116.01,115.85,116.01,20962.0,95.8001,95.9241,95.7918,95.9241,20962.0
2015-12-02 13:20:00,116.02,116.09,115.99,116.04,31490.0,95.9324,95.9903,95.9076,95.9489,31490.0
2015-12-02 13:25:00,116.04,116.2,116.03,116.09,7270.0,95.9489,96.0812,95.9406,95.9903,7270.0
2015-12-02 13:30:00,116.08,116.19,116.04,116.16,21403.0,95.982,96.0729,95.9489,96.0481,21403.0
2015-12-02 13:35:00,116.16,116.19,116.14,116.17,8777.0,96.0481,96.0729,96.0316,96.0564,8777.0
2015-12-02 13:40:00,116.18,116.24,116.16,116.2,13734.0,96.0647,96.1143,96.0481,96.0812,13734.0
2015-12-02 13:45:00,116.18,116.28,116.17,116.25,14418.0,96.0647,96.1474,96.0564,96.1226,14418.0
2015-12-02 13:50:00,116.25,116.33,116.2,116.3,22842.0,96.1226,96.1887,96.0812,96.1639,22842.0
2015-12-02 13:55:00,116.32,116.37,116.28,116.28,14023.0,96.1804,96.2218,96.1474,96.1474,14023.0
2015-12-02 14:00:00,116.24,116.27,116.07,116.12,11764.0,96.1143,96.1391,95.9737,96.0151,11764.0
2015-12-02 14:05:00,116.11,116.13,116.01,116.05,17425.0,96.0068,96.0233,95.9241,95.9572,17425.0
2015-12-02 14:10:00,116.06,116.1,116.02,116.06,28998.0,95.9654,95.9985,95.9324,95.9654,28998.0
2015-12-02 14:15:00,116.04,116.08,115.98,116.04,36654.0,95.9489,95.982,95.8993,95.9489,36654.0
2015-12-02 14:20:00,116.04,116.06,115.97,115.98,13003.0,95.9489,95.9654,95.891,95.8993,13003.0
2015-12-02 14:25:00,115.97,115.97,115.74,115.77,16145.0,95.891,95.891,95.7009,95.7257,16145.0
2015-12-02 14:30:00,115.76,115.76,115.61,115.66,11127.0,95.7174,95.7174,95.5934,95.6347,11127.0
2015-12-02 14:35:00,115.63,115.8,115.63,115.74,13285.0,95.6099,95.7505,95.6099,95.7009,13285.0
2015-12-02 14:40:00,115.75,115.78,115.65,115.74,9898.0,95.7091,95.7339,95.6264,95.7009,9898.0
2015-12-02 14:45:00,115.72,115.72,115.6,115.69,15622.0,95.6843,95.6843,95.5851,95.6595,15622.0
2015-12-02 14:50:00,115.68,115.73,115.65,115.67,10586.0,95.6512,95.6926,95.6264,95.643,10586.0
2015-12-02 14:55:00,115.68,115.68,115.56,115.58,11515.0,95.6512,95.6512,95.552,95.5686,11515.0
2015-12-02 15:00:00,115.61,115.71,115.54,115.7,14169.0,95.5934,95.676,95.5355,95.6678,14169.0
2015-12-02 15:05:00,115.69,115.79,115.68,115.78,16989.0,95.6595,95.7422,95.6512,95.7339,16989.0
2015-12-02 15:10:00,115.76,115.79,115.68,115.69,17676.0,95.7174,95.7422,95.6512,95.6595,17676.0
2015-12-02 15:15:00,115.71,115.73,115.62,115.72,14715.0,95.676,95.6926,95.6016,95.6843,14715.0
2015-12-02 15:20:00,115.72,115.73,115.68,115.72,9925.0,95.6843,95.6926,95.6512,95.6843,9925.0
2015-12-02 15:25:00,115.7,115.77,115.64,115.64,14806.0,95.6678,95.7257,95.6182,95.6182,14806.0
2015-12-02 15:30:00,115.65,115.68,115.57,115.65,17661.0,95.6264,95.6512,95.5603,95.6264,17661.0
2015-12-02 15:35:00,115.64,115.64,115.45,115.48,15498.0,95.6182,95.6182,95.4611,95.4859,15498.0
2015-12-02 15:40:00,115.48,115.53,115.45,115.48,19209.0,95.4859,95.5272,95.4611,95.4859,19209.0
2015-12-02 15:45:00,115.46,115.49,115.26,115.29,43885.0,95.4693,95.4941,95.304,95.3288,43885.0
2015-12-02 15:50:00,115.28,115.35,115.23,115.33,50800.0,95.3205,95.3784,95.2792,95.3618,50800.0
2015-12-02 15:55:00,115.31,115.42,115.28,115.39,76356.0,95.3453,95.4363,95.3205,95.4115,76356.0
2015-12-03 09:30:00,115.95,115.95,115.27,115.31,41973.0,95.8745,95.8745,95.3122,95.3453,41973.0
2015-12-03 09:35:00,115.24,115.36,115.05,115.05,14194.0,95.2874,95.3866,95.1303,95.1303,14194.0
2015-12-03 09:40:00,115.09,115.21,115.01,115.13,54685.0,95.1634,95.2626,95.0972,95.1965,54685.0
2015-12-03 09:45:00,115.14,115.22,114.92,115.03,36213.0,95.2047,95.2709,95.0228,95.1138,36213.0
2015-12-03 09:50:00,115.05,115.13,114.78,114.99,17342.0,95.1303,95.1965,94.9071,95.0807,17342.0
2015-12-03 09:55:00,114.97,115.05,114.86,114.87,7012.0,95.0642,95.1303,94.9732,94.9815,7012.0
2015-12-03 10:00:00,114.88,114.88,114.45,114.5,21844.0,94.9898,94.9898,94.6342,94.6755,21844.0
2015-12-03 10:05:00,114.51,114.53,114.37,114.42,41282.0,94.6838,94.7004,94.5681,94.6094,41282.0
2015-12-03 10:10:00,114.42,114.61,114.4,114.61,16302.0,94.6094,94.7665,94.5929,94.7665,16302.0
2015-12-03 10:15:00,114.62,114.75,114.56,114.68,8953.0,94.7748,94.8823,94.7252,94.8244,8953.0
2015-12-03 10:20:00,114.62,114.63,114.5,114.59,8890.0,94.7748,94.783,94.6755,94.75,8890.0
2015-12-03 10:25:00,114.59,114.74,114.59,114.61,9503.0,94.75,94.874,94.75,94.7665,9503.0
2015-12-03 10:30:00,114.59,114.7,114.55,114.66,26791.0,94.75,94.8409,94.7169,94.8078,26791.0
2015-12-03 10:35:00,114.7,114.78,114.49,114.74,17048.0,94.8409,94.9071,94.6673,94.874,17048.0
2015-12-03 10:40:00,114.73,114.92,114.69,114.9,6267.0,94.8657,95.0228,94.8326,95.0063,6267.0
2015-12-03 10:45:00,114.9,115.06,114.85,115.01,6160.0,95.0063,95.1386,94.9649,95.0972,6160.0
2015-12-03 10:50:00,115.04,115.12,115.01,115.06,8814.0,95.122,95.1882,95.0972,95.1386,8814.0
2015-12-03 10:55:00,115.04,115.07,114.96,115.03,8539.0,95.122,95.1469,95.0559,95.1138,8539.0
2015-12-03 11:00:00,115.02,115.14,114.99,115.12,11013.0,95.1055,95.2047,95.0807,95.1882,11013.0
2015-12-03 11:05:00,115.1,115.21,114.99,115.18,9397.0,95.1717,95.2626,95.0807,95.2378,9397.0
2015-12-03 11:10:00,115.22,115.31,115.22,115.31,14378.0,95.2709,95.3453,95.2709,95.3453,14378.0
2015-12-03 11:15:00,115.31,115.31,115.21,115.3,18984.0,95.3453,95.3453,95.2626,95.337,18984.0
2015-12-03 11:20:00,115.29,115.37,115.23,115.25,20995.0,95.3288,95.3949,95.2792,95.2957,20995.0
2015-12-03 11:25:00,115.25,115.27,115.17,115.22,8679.0,95.2957,95.3122,95.2295,95.2709,8679.0
2015-12-03 11:30:00,115.24,115.24,114.97,114.98,7910.0,95.2874,95.2874,95.0642,95.0724,7910.0
2015-12-03 11:35:00,114.99,115.01,114.91,114.96,8390.0,95.0807,95.0972,95.0146,95.0559,8390.0
2015-12-03 11:40:00,114.94,115.1,114.9,115.0,32894.0,95.0394,95.1717,95.0063,95.089,32894.0
2015-12-03 11:45:00,114.99,115.05,114.73,114.8,15180.0,95.0807,95.1303,94.8657,94.9236,15180.0
2015-12-03 11:50:00,114.81,114.86,114.74,114.84,8525.0,94.9319,94.9732,94.874,94.9567,8525.0
2015-12-03 11:55:00,114.82,114.89,114.78,114.83,8389.0,94.9401,94.998,94.9071,94.9484,8389.0
2015-12-03 12:00:00,114.83,114.88,114.72,114.76,12828.0,94.9484,94.9898,94.8575,94.8905,12828.0
2015-12-03 12:05:00,114.75,114.8,114.63,114.65,12043.0,94.8823,94.9236,94.783,94.7996,12043.0
2015-12-03 12:10:00,114.63,114.75,114.58,114.61,21097.0,94.783,94.8823,94.7417,94.7665,21097.0
2015-12-03 12:15:00,114.59,114.64,114.52,114.56,16039.0,94.75,94.7913,94.6921,94.7252,16039.0
2015-12-03 12:20:00,114.59,114.63,114.46,114.49,15416.0,94.75,94.783,94.6425,94.6673,15416.0
2015-12-03 12:25:00,114.5,114.53,114.36,114.47,16098.0,94.6755,94.7004,94.5598,94.6507,16098.0
2015-12-03 12:30:00,114.45,114.48,114.31,114.37,31884.0,94.6342,94.659,94.5184,94.5681,31884.0
2015-12-03 12:35:00,114.37,114.44,114.32,114.44,15696.0,94.5681,94.6259,94.5267,94.6259,15696.0
2015-12-03 12:40:00,114.41,114.53,114.38,114.4,18307.0,94.6011,94.7004,94.5763,94.5929,18307.0
2015-12-03 12:45:00,114.4,114.52,114.37,114.4,14964.0,94.5929,94.6921,94.5681,94.5929,14964.0
2015-12-03 12:50:00,114.46,114.46,114.31,114.41,12464.0,94.6425,94.6425,94.5184,94.6011,12464.0
2015-12-03 12:55:00,114.37,114.43,114.3,114.33,14782.0,94.5681,94.6177,94.5102,94.535,14782.0
2015-12-03 13:00:00,114.32,114.42,114.27,114.42,11446.0,94.5267,94.6094,94.4854,94.6094,11446.0
2015-12-03 13:05:00,114.43,114.47,114.27,114.34,30495.0,94.6177,94.6507,94.4854,94.5432,30495.0
2015-12-03 13:10:00,114.34,114.34,114.21,114.21,13960.0,94.5432,94.5432,94.4358,94.4358,13960.0
2015-12-03 13:15:00,114.21,114.32,114.2,114.32,7764.0,94.4358,94.5267,94.4275,94.5267,7764.0
2015-12-03 13:20:00,114.32,114.36,114.23,114.36,10418.0,94.5267,94.5598,94.4523,94.5598,10418.0
2015-12-03 13:25:00,114.32,114.4,114.32,114.37,10560.0,94.5267,94.5929,94.5267,94.5681,10560.0
2015-12-03 13:30:00,114.4,114.4,114.27,114.35,10593.0,94.5929,94.5929,94.4854,94.5515,10593.0
2015-12-03 13:35:00,114.35,114.38,114.22,114.23,12370.0,94.5515,94.5763,94.444,94.4523,12370.0
2015-12-03 13:40:00,114.24,114.39,114.22,114.34,10217.0,94.4606,94.5846,94.444,94.5432,10217.0
2015-12-03 13:45:00,114.36,114.36,114.21,114.24,13460.0,94.5598,94.5598,94.4358,94.4606,13460.0
2015-12-03 13:50:00,114.26,114.26,114.06,114.07,10313.0,94.4771,94.4771,94.3117,94.32,10313.0
2015-12-03 13:55:00,114.03,114.07,113.92,113.95,13294.0,94.2869,94.32,94.196,94.2208,13294.0
2015-12-03 14:00:00,113.94,114.01,113.78,113.78,32857.0,94.2125,94.2704,94.0802,94.0802,32857.0
2015-12-03 14:05:00,113.79,113.85,113.67,113.76,27353.0,94.0885,94.1381,93.9893,94.0637,27353.0
2015-12-03 14:10:00,113.76,113.84,113.74,113.78,12262.0,94.0637,94.1298,94.0471,94.0802,12262.0
2015-12-03 14:15:00,113.78,113.91,113.74,113.86,17065.0,94.0802,94.1877,94.0471,94.1464,17065.0
2015-12-03 14:20:00,113.86,113.91,113.74,113.76,23324.0,94.1464,94.1877,94.0471,94.0637,23324.0
2015-12-03 14:25:00,113.75,113.9,113.67,113.87,35538.0,94.0554,94.1794,93.9893,94.1546,35538.0
2015-12-03 14:30:00,113.84,113.85,113.59,113.63,18011.0,94.1298,94.1381,93.9231,93.9562,18011.0
2015-12-03 14:35:00,113.6,113.8,113.58,113.68,15607.0,93.9314,94.0967,93.9148,93.9975,15607.0
2015-12-03 14:40:00,113.64,113.67,113.38,113.5,20703.0,93.9644,93.9893,93.7495,93.8487,20703.0
2015-12-03 14:45:00,113.5,113.72,113.47,113.72,30020.0,93.8487,94.0306,93.8239,94.0306,30020.0
2015-12-03 14:50:00,113.72,113.79,113.68,113.75,10923.0,94.0306,94.0885,93.9975,94.0554,10923.0
2015-12-03 14:55:00,113.77,113.87,113.66,113.87,13858.0,94.0719,94.1546,93.981,94.1546,13858.0
2015-12-03 15:00:00,113.86,113.95,113.78,113.93,21120.0,94.1464,94.2208,94.0802,94.2042,21120.0
2015-12-03 15:05:00,113.93,113.99,113.86,113.86,33863.0,94.2042,94.2538,94.1464,94.1464,33863.0
2015-12-03 15:10:00,113.87,113.97,113.87,113.9,20605.0,94.1546,94.2373,94.1546,94.1794,20605.0
2015-12-03 15:15:00,113.9,113.96,113.87,113.89,33345.0,94.1794,94.229,94.1546,94.1712,33345.0
2015-12-03 15:20:00,113.89,113.94,113.78,113.93,47036.0,94.1712,94.2125,94.0802,94.2042,47036.0
2015-12-03 15:25:00,113.94,113.94,113.67,113.72,20623.0,94.2125,94.2125,93.9893,94.0306,20623.0
2015-12-03 15:30:00,113.72,113.77,113.57,113.66,20402.0,94.0306,94.0719,93.9066,93.981,20402.0
2015-12-03 15:35:00,113.65,113.81,113.57,113.8,29721.0,93.9727,94.105,93.9066,94.0967,29721.0
2015-12-03 15:40:00,113.81,113.81,113.62,113.64,31361.0,94.105,94.105,93.9479,93.9644,31361.0
2015-12-03 15:45:00,113.61,113.74,113.51,113.71,58608.0,93.9396,94.0471,93.857,94.0223,58608.0
2015-12-03 15:50:00,113.71,113.92,113.65,113.86,63272.0,94.0223,94.196,93.9727,94.1464,63272.0
2015-12-03 15:55:00,113.84,113.85,113.71,113.82,108310.0,94.1298,94.1381,94.0223,94.1133,108310.0
2015-12-04 09:30:00,114.09,114.95,114.0,114.43,31492.0,94.3365,95.0476,94.2621,94.6177,31492.0
2015-12-04 09:35:00,114.45,114.82,114.4,114.81,14078.0,94.6342,94.9401,94.5929,94.9319,14078.0
2015-12-04 09:40:00,114.88,115.3,114.82,115.21,22403.0,94.9898,95.337,94.9401,95.2626,22403.0
2015-12-04 09:45:00,115.22,115.6,115.13,115.46,33555.0,95.2709,95.5851,95.1965,95.4693,33555.0
2015-12-04 09:50:00,115.49,115.55,115.26,115.33,34202.0,95.4941,95.5437,95.304,95.3618,34202.0
2015-12-04 09:55:00,115.32,115.32,115.09,115.13,50299.0,95.3536,95.3536,95.1634,95.1965,50299.0
2015-12-04 10:00:00,115.13,115.28,115.12,115.28,71453.0,95.1965,95.3205,95.1882,95.3205,71453.0
2015-12-04 10:05:00,115.28,115.57,115.19,115.5,69317.0,95.3205,95.5603,95.2461,95.5024,69317.0
2015-12-04 10:10:00,115.51,115.91,115.46,115.77,59398.0,95.5107,95.8414,95.4693,95.7257,59398.0
2015-12-04 10:15:00,115.77,115.93,115.71,115.9,36250.0,95.7257,95.858,95.676,95.8331,36250.0
2015-12-04 10:20:00,115.9,116.04,115.9,115.93,15813.0,95.8331,95.9489,95.8331,95.858,15813.0
2015-12-04 10:25:00,115.97,116.24,115.94,116.14,18189.0,95.891,96.1143,95.8662,96.0316,18189.0
2015-12-04 10:30:00,116.12,116.3,116.04,116.3,17537.0,96.0151,96.1639,95.9489,96.1639,17537.0
2015-12-04 10:35:00,116.33,116.46,116.3,116.45,16103.0,96.1887,96.2962,96.1639,96.2879,16103.0
2015-12-04 10:40:00,116.46,116.47,116.27,116.37,16062.0,96.2962,96.3045,96.1391,96.2218,16062.0
2015-12-04 10:45:00,116.37,116.59,116.31,116.55,19760.0,96.2218,96.4037,96.1722,96.3706,19760.0
2015-12-04 10:50:00,116.56,116.61,116.4,116.4,12250.0,96.3789,96.4202,96.2466,96.2466,12250.0
2015-12-04 10:55:00,116.42,116.55,116.27,116.55,13797.0,96.2631,96.3706,96.1391,96.3706,13797.0
2015-12-04 11:00:00,116.57,116.7,116.52,116.52,19619.0,96.3871,96.4946,96.3458,96.3458,19619.0
2015-12-04 11:05:00,116.54,116.63,116.41,116.6,36945.0,96.3623,96.4368,96.2548,96.412,36945.0
2015-12-04 11:10:00,116.58,116.71,116.43,116.61,10499.0,96.3954,96.5029,96.2714,96.4202,10499.0
2015-12-04 11:15:00,116.6,116.67,116.58,116.61,9804.0,96.412,96.4698,96.3954,96.4202,9804.0
2015-12-04 11:20:00,116.61,116.72,116.57,116.61,13074.0,96.4202,96.5112,96.3871,96.4202,13074.0
2015-12-04 11:25:00,116.62,116.65,116.53,116.53,6739.0,96.4285,96.4533,96.3541,96.3541,6739.0
2015-12-04 11:30:00,116.5,116.6,116.49,116.57,12745.0,96.3293,96.412,96.321,96.3871,12745.0
2015-12-04 11:35:00,116.58,116.65,116.54,116.58,9723.0,96.3954,96.4533,96.3623,96.3954,9723.0
2015-12-04 11:40:00,116.57,116.57,116.49,116.54,10781.0,96.3871,96.3871,96.321,96.3623,10781.0
2015-12-04 11:45:00,116.54,116.54,116.48,116.5,19580.0,96.3623,96.3623,96.3127,96.3293,19580.0
2015-12-04 11:50:00,116.5,116.53,116.38,116.38,15282.0,96.3293,96.3541,96.23,96.23,15282.0
2015-12-04 11:55:00,116.36,116.41,116.33,116.4,8343.0,96.2135,96.2548,96.1887,96.2466,8343.0
2015-12-04 12:00:00,116.37,116.37,116.21,116.21,6438.0,96.2218,96.2218,96.0895,96.0895,6438.0
2015-12-04 12:05:00,116.22,116.43,116.22,116.38,18242.0,96.0977,96.2714,96.0977,96.23,18242.0
2015-12-04 12:10:00,116.38,116.57,116.38,116.51,29159.0,96.23,96.3871,96.23,96.3375,29159.0
2015-12-04 12:15:00,116.51,116.57,116.49,116.53,19859.0,96.3375,96.3871,96.321,96.3541,19859.0
2015-12-04 12:20:00,116.53,116.66,116.53,116.61,11615.0,96.3541,96.4616,96.3541,96.4202,11615.0
2015-12-04 12:25:00,116.62,116.66,116.47,116.47,14173.0,96.4285,96.4616,96.3045,96.3045,14173.0
2015-12-04 12:30:00,116.51,116.95,116.47,116.94,19587.0,96.3375,96.7014,96.3045,96.6931,19587.0
2015-12-04 12:35:00,116.94,117.12,116.92,117.1,22308.0,96.6931,96.8419,96.6765,96.8254,22308.0
2015-12-04 12:40:00,117.12,117.36,117.12,117.3,15777.0,96.8419,97.0404,96.8419,96.9908,15777.0
2015-12-04 12:45:00,117.3,117.51,117.3,117.5,23194.0,96.9908,97.1644,96.9908,97.1561,23194.0
2015-12-04 12:50:00,117.51,117.6,117.42,117.45,24206.0,97.1644,97.2388,97.09,97.1148,24206.0
2015-12-04 12:55:00,117.47,117.63,117.47,117.62,22791.0,97.1313,97.2636,97.1313,97.2553,22791.0
2015-12-04 13:00:00,117.65,117.78,117.6,117.77,28530.0,97.2802,97.3876,97.2388,97.3794,28530.0
2015-12-04 13:05:00,117.77,117.81,117.69,117.8,17744.0,97.3794,97.4125,97.3132,97.4042,17744.0
2015-12-04 13:10:00,117.8,117.86,117.74,117.83,42935.0,97.4042,97.4538,97.3546,97.429,42935.0
2015-12-04 13:15:00,117.82,117.82,117.67,117.72,21890.0,97.4207,97.4207,97.2967,97.338,21890.0
2015-12-04 13:20:00,117.72,117.85,117.71,117.72,16971.0,97.338,97.4455,97.3298,97.338,16971.0
2015-12-04 13:25:00,117.72,117.86,117.68,117.85,14670.0,97.338,97.4538,97.305,97.4455,14670.0
2015-12-04 13:30:00,117.87,117.94,117.83,117.83,17943.0,97.4621,97.5199,97.429,97.429,17943.0
2015-12-04 13:35:00,117.84,117.98,117.81,117.92,17892.0,97.4373,97.553,97.4125,97.5034,17892.0
2015-12-04 13:40:00,117.91,117.91,117.67,117.67,23702.0,97.4951,97.4951,97.2967,97.2967,23702.0
2015-12-04 13:45:00,117.67,117.69,117.49,117.51,23370.0,97.2967,97.3132,97.1479,97.1644,23370.0
2015-12-04 13:50:00,117.51,117.57,117.48,117.54,18524.0,97.1644,97.214,97.1396,97.1892,18524.0
2015-12-04 13:55:00,117.59,117.68,117.51,117.68,13722.0,97.2305,97.305,97.1644,97.305,13722.0
2015-12-04 14:00:00,117.69,117.69,117.54,117.62,11938.0,97.3132,97.3132,97.1892,97.2553,11938.0
2015-12-04 14:05:00,117.64,117.64,117.49,117.5,14188.0,97.2719,97.2719,97.1479,97.1561,14188.0
2015-12-04 14:10:00,117.5,117.51,117.28,117.28,24741.0,97.1561,97.1644,96.9742,96.9742,24741.0
2015-12-04 14:15:00,117.28,117.28,117.04,117.04,53294.0,96.9742,96.9742,96.7758,96.7758,53294.0
2015-12-04 14:20:00,117.08,117.12,117.06,117.09,6959.0,96.8088,96.8419,96.7923,96.8171,6959.0
2015-12-04 14:25:00,117.09,117.22,117.05,117.22,8135.0,96.8171,96.9246,96.784,96.9246,8135.0
2015-12-04 14:30:00,117.23,117.43,117.22,117.38,17719.0,96.9329,97.0982,96.9246,97.0569,17719.0
2015-12-04 14:35:00,117.39,117.53,117.35,117.37,20771.0,97.0652,97.1809,97.0321,97.0486,20771.0
2015-12-04 14:40:00,117.38,117.43,117.29,117.31,35783.0,97.0569,97.0982,96.9825,96.999,35783.0
2015-12-04 14:45:00,117.31,117.59,117.3,117.57,25780.0,96.999,97.2305,96.9908,97.214,25780.0
2015-12-04 14:50:00,117.58,117.66,117.54,117.61,12906.0,97.2223,97.2884,97.1892,97.2471,12906.0
2015-12-04 14:55:00,117.59,117.7,117.57,117.66,19012.0,97.2305,97.3215,97.214,97.2884,19012.0
2015-12-04 15:00:00,117.64,117.65,117.48,117.52,16631.0,97.2719,97.2802,97.1396,97.1727,16631.0
2015-12-04 15:05:00,117.54,117.68,117.53,117.64,15712.0,97.1892,97.305,97.1809,97.2719,15712.0
2015-12-04 15:10:00,117.64,117.8,117.63,117.77,22645.0,97.2719,97.4042,97.2636,97.3794,22645.0
2015-12-04 15:15:00,117.77,117.78,117.6,117.74,39970.0,97.3794,97.3876,97.2388,97.3546,39970.0
2015-12-04 15:20:00,117.73,117.78,117.45,117.45,37202.0,97.3463,97.3876,97.1148,97.1148,37202.0
2015-12-04 15:25:00,117.45,117.46,117.37,117.4,24291.0,97.1148,97.1231,97.0486,97.0734,24291.0
2015-12-04 15:30:00,117.42,117.43,117.24,117.31,25518.0,97.09,97.0982,96.9411,96.999,25518.0
2015-12-04 15:35:00,117.3,117.3,117.15,117.24,29817.0,96.9908,96.9908,96.8667,96.9411,29817.0
2015-12-04 15:40:00,117.24,117.49,117.22,117.48,35104.0,96.9411,97.1479,96.9246,97.1396,35104.0
2015-12-04 15:45:00,117.48,117.54,117.46,117.5,31981.0,97.1396,97.1892,97.1231,97.1561,31981.0
2015-12-04 15:50:00,117.5,117.56,117.48,117.51,41866.0,97.1561,97.2057,97.1396,97.1644,41866.0
2015-12-04 15:55:00,117.51,117.68,117.51,117.62,135779.0,97.1644,97.305,97.1644,97.2553,135779.0
2015-12-07 09:30:00,117.08,117.1,116.81,116.91,20913.0,96.8088,96.8254,96.5856,96.6683,20913.0
2015-12-07 09:35:00,116.88,117.49,116.77,117.44,9958.0,96.6435,97.1479,96.5525,97.1065,9958.0
2015-12-07 09:40:00,117.45,117.5,117.18,117.26,17952.0,97.1148,97.1561,96.8915,96.9577,17952.0
2015-12-07 09:45:00,117.34,117.47,117.17,117.17,17389.0,97.0238,97.1313,96.8833,96.8833,17389.0
2015-12-07 09:50:00,117.17,117.39,117.05,117.39,11943.0,96.8833,97.0652,96.784,97.0652,11943.0
2015-12-07 09:55:00,117.39,117.52,117.29,117.35,8093.0,97.0652,97.1727,96.9825,97.0321,8093.0
2015-12-07 10:00:00,117.34,117.48,117.25,117.41,38190.0,97.0238,97.1396,96.9494,97.0817,38190.0
2015-12-07 10:05:00,117.39,117.4,117.23,117.38,45538.0,97.0652,97.0734,96.9329,97.0569,45538.0
2015-12-07 10:10:00,117.37,117.4,117.23,117.36,26309.0,97.0486,97.0734,96.9329,97.0404,26309.0
2015-12-07 10:15:00,117.36,117.39,117.29,117.35,47019.0,97.0404,97.0652,96.9825,97.0321,47019.0
2015-12-07 10:20:00,117.35,117.39,117.21,117.33,22266.0,97.0321,97.0652,96.9163,97.0156,22266.0
2015-12-07 10:25:00,117.34,117.42,117.21,117.24,64645.0,97.0238,97.09,96.9163,96.9411,64645.0
2015-12-07 10:30:00,117.27,117.27,117.06,117.12,64246.0,96.9659,96.9659,96.7923,96.8419,64246.0
2015-12-07 10:35:00,117.12,117.19,117.09,117.17,11948.0,96.8419,96.8998,96.8171,96.8833,11948.0
2015-12-07 10:40:00,117.15,117.26,117.1,117.2,19970.0,96.8667,96.9577,96.8254,96.9081,19970.0
2015-12-07 10:45:00,117.21,117.23,116.98,117.02,36969.0,96.9163,96.9329,96.7262,96.7592,36969.0
2015-12-07 10:50:00,117.01,117.04,116.93,117.04,10734.0,96.751,96.7758,96.6848,96.7758,10734.0
2015-12-07 10:55:00,117.02,117.16,116.99,117.08,12422.0,96.7592,96.875,96.7344,96.8088,12422.0
2015-12-07 11:00:00,117.07,117.12,116.98,117.05,17658.0,96.8006,96.8419,96.7262,96.784,17658.0
2015-12-07 11:05:00,117.05,117.27,117.03,117.24,10702.0,96.784,96.9659,96.7675,96.9411,10702.0
2015-12-07 11:10:00,117.23,117.25,117.09,117.09,8682.0,96.9329,96.9494,96.8171,96.8171,8682.0
2015-12-07 11:15:00,117.08,117.21,117.01,117.17,15222.0,96.8088,96.9163,96.751,96.8833,15222.0
2015-12-07 11:20:00,117.16,117.22,117.05,117.05,11343.0,96.875,96.9246,96.784,96.784,11343.0
2015-12-07 11:25:00,117.05,117.08,116.9,116.92,9907.0,96.784,96.8088,96.66,96.6765,9907.0
2015-12-07 11:30:00,116.89,117.06,116.89,116.96,12081.0,96.6517,96.7923,96.6517,96.7096,12081.0
2015-12-07 11:35:00,116.99,117.07,116.9,117.05,13177.0,96.7344,96.8006,96.66,96.784,13177.0
2015-12-07 11:40:00,117.06,117.11,117.01,117.09,3347.0,96.7923,96.8337,96.751,96.8171,3347.0
2015-12-07 11:45:00,117.09,117.09,116.91,116.98,9432.0,96.8171,96.8171,96.6683,96.7262,9432.0
2015-12-07 11:50:00,116.99,117.23,116.99,117.23,11998.0,96.7344,96.9329,96.7344,96.9329,11998.0
2015-12-07 11:55:00,117.23,117.33,117.21,117.27,7276.0,96.9329,97.0156,96.9163,96.9659,7276.0
2015-12-07 12:00:00,117.26,117.27,117.17,117.21,7203.0,96.9577,96.9659,96.8833,96.9163,7203.0
2015-12-07 12:05:00,117.23,117.28,117.09,117.12,7900.0,96.9329,96.9742,96.8171,96.8419,7900.0
2015-12-07 12:10:00,117.12,117.28,117.11,117.28,5227.0,96.8419,96.9742,96.8337,96.9742,5227.0
2015-12-07 12:15:00,117.3,117.38,117.28,117.34,17631.0,96.9908,97.0569,96.9742,97.0238,17631.0
2015-12-07 12:20:00,117.33,117.36,117.29,117.32,10770.0,97.0156,97.0404,96.9825,97.0073,10770.0
2015-12-07 12:25:00,117.31,117.38,117.25,117.37,8237.0,96.999,97.0569,96.9494,97.0486,8237.0
2015-12-07 12:30:00,117.36,117.39,117.3,117.34,11777.0,97.0404,97.0652,96.9908,97.0238,11777.0
2015-12-07 12:35:00,117.34,117.37,117.04,117.09,13519.0,97.0238,97.0486,96.7758,96.8171,13519.0
2015-12-07 12:40:00,117.09,117.11,116.92,116.92,11979.0,96.8171,96.8337,96.6765,96.6765,11979.0
2015-12-07 12:45:00,116.9,116.97,116.89,116.89,8843.0,96.66,96.7179,96.6517,96.6517,8843.0
2015-12-07 12:50:00,116.88,116.95,116.77,116.82,13750.0,96.6435,96.7014,96.5525,96.5939,13750.0
2015-12-07 12:55:00,116.8,116.85,116.69,116.85,12581.0,96.5773,96.6187,96.4864,96.6187,12581.0
2015-12-07 13:00:00,116.87,116.89,116.82,116.87,9372.0,96.6352,96.6517,96.5939,96.6352,9372.0
2015-12-07 13:05:00,116.86,117.27,116.82,117.22,13784.0,96.6269,96.9659,96.5939,96.9246,13784.0
2015-12-07 13:10:00,117.25,117.31,117.1,117.12,22835.0,96.9494,96.999,96.8254,96.8419,22835.0
2015-12-07 13:15:00,117.12,117.36,117.1,117.34,32215.0,96.8419,97.0404,96.8254,97.0238,32215.0
2015-12-07 13:20:00,117.34,117.46,117.29,117.4,21177.0,97.0238,97.1231,96.9825,97.0734,21177.0
2015-12-07 13:25:00,117.4,117.47,117.35,117.41,13907.0,97.0734,97.1313,97.0321,97.0817,13907.0
2015-12-07 13:30:00,117.4,117.43,117.29,117.29,10528.0,97.0734,97.0982,96.9825,96.9825,10528.0
2015-12-07 13:35:00,117.27,117.39,117.24,117.3,21709.0,96.9659,97.0652,96.9411,96.9908,21709.0
2015-12-07 13:40:00,117.3,117.3,116.99,117.03,35548.0,96.9908,96.9908,96.7344,96.7675,35548.0
2015-12-07 13:45:00,117.0,117.02,116.83,116.83,12012.0,96.7427,96.7592,96.6021,96.6021,12012.0
2015-12-07 13:50:00,116.83,116.89,116.78,116.8,19041.0,96.6021,96.6517,96.5608,96.5773,19041.0
2015-12-07 13:55:00,116.79,116.92,116.74,116.91,21929.0,96.5691,96.6765,96.5277,96.6683,21929.0
2015-12-07 14:00:00,116.9,117.07,116.82,117.07,14189.0,96.66,96.8006,96.5939,96.8006,14189.0
2015-12-07 14:05:00,117.08,117.35,117.08,117.3,11194.0,96.8088,97.0321,96.8088,96.9908,11194.0
2015-12-07 14:10:00,117.27,117.3,117.21,117.28,11481.0,96.9659,96.9908,96.9163,96.9742,11481.0
2015-12-07 14:15:00,117.27,117.33,117.22,117.27,19294.0,96.9659,97.0156,96.9246,96.9659,19294.0
2015-12-07 14:20:00,117.26,117.28,117.13,117.19,14314.0,96.9577,96.9742,96.8502,96.8998,14314.0
2015-12-07 14:25:00,117.18,117.29,117.17,117.23,14848.0,96.8915,96.9825,96.8833,96.9329,14848.0
2015-12-07 14:30:00,117.21,117.27,116.99,116.99,10377.0,96.9163,96.9659,96.7344,96.7344,10377.0
2015-12-07 14:35:00,117.02,117.16,117.02,117.1,11994.0,96.7592,96.875,96.7592,96.8254,11994.0
2015-12-07 14:40:00,117.1,117.1,116.89,116.9,16322.0,96.8254,96.8254,96.6517,96.66,16322.0
2015-12-07 14:45:00,116.95,116.96,116.88,116.94,19535.0,96.7014,96.7096,96.6435,96.6931,19535.0
2015-12-07 14:50:00,116.94,117.14,116.94,117.14,19359.0,96.6931,96.8585,96.6931,96.8585,19359.0
2015-12-07 14:55:00,117.12,117.12,116.98,117.01,13732.0,96.8419,96.8419,96.7262,96.751,13732.0
2015-12-07 15:00:00,116.97,117.05,116.95,117.01,23454.0,96.7179,96.784,96.7014,96.751,23454.0
2015-12-07 15:05:00,117.0,117.07,116.97,117.06,26621.0,96.7427,96.8006,96.7179,96.7923,26621.0
2015-12-07 15:10:00,117.06,117.12,117.01,117.05,28791.0,96.7923,96.8419,96.751,96.784,28791.0
2015-12-07 15:15:00,117.06,117.22,117.03,117.22,19413.0,96.7923,96.9246,96.7675,96.9246,19413.0
2015-12-07 15:20:00,117.22,117.22,117.14,117.17,18019.0,96.9246,96.9246,96.8585,96.8833,18019.0
2015-12-07 15:25:00,117.19,117.21,117.16,117.2,17574.0,96.8998,96.9163,96.875,96.9081,17574.0
2015-12-07 15:30:00,117.19,117.25,117.11,117.12,28538.0,96.8998,96.9494,96.8337,96.8419,28538.0
2015-12-07 15:35:00,117.13,117.16,117.0,117.09,37918.0,96.8502,96.875,96.7427,96.8171,37918.0
2015-12-07 15:40:00,117.09,117.27,117.08,117.23,24658.0,96.8171,96.9659,96.8088,96.9329,24658.0
2015-12-07 15:45:00,117.24,117.49,117.23,117.34,65536.0,96.9411,97.1479,96.9329,97.0238,65536.0
2015-12-07 15:50:00,117.34,117.37,117.28,117.34,68691.0,97.0238,97.0486,96.9742,97.0238,68691.0
2015-12-07 15:55:00,117.34,117.34,117.09,117.15,224694.0,97.0238,97.0238,96.8171,96.8667,224694.0
2015-12-08 09:30:00,116.58,116.58,116.03,116.13,34184.0,96.3954,96.3954,95.9406,96.0233,34184.0
2015-12-08 09:35:00,116.18,116.23,116.0,116.15,46757.0,96.0647,96.106,95.9158,96.0399,46757.0
2015-12-08 09:40:00,116.14,116.23,115.9,115.92,33516.0,96.0316,96.106,95.8331,95.8497,33516.0
2015-12-08 09:45:00,115.93,116.15,115.85,116.15,36132.0,95.858,96.0399,95.7918,96.0399,36132.0
2015-12-08 09:50:00,116.16,116.19,116.0,116.19,12975.0,96.0481,96.0729,95.9158,96.0729,12975.0
2015-12-08 09:55:00,116.24,116.26,116.04,116.04,8336.0,96.1143,96.1308,95.9489,95.9489,8336.0
2015-12-08 10:00:00,116.03,116.2,115.99,116.06,6851.0,95.9406,96.0812,95.9076,95.9654,6851.0
2015-12-08 10:05:00,116.06,116.1,115.97,116.02,15357.0,95.9654,95.9985,95.891,95.9324,15357.0
2015-12-08 10:10:00,116.01,116.15,115.98,116.15,18363.0,95.9241,96.0399,95.8993,96.0399,18363.0
2015-12-08 10:15:00,116.18,116.18,116.0,116.02,22860.0,96.0647,96.0647,95.9158,95.9324,22860.0
2015-12-08 10:20:00,116.01,116.01,115.6,115.61,25626.0,95.9241,95.9241,95.5851,95.5934,25626.0
2015-12-08 10:25:00,115.63,115.63,115.44,115.46,17804.0,95.6099,95.6099,95.4528,95.4693,17804.0
2015-12-08 10:30:00,115.45,115.62,115.37,115.55,14855.0,95.4611,95.6016,95.3949,95.5437,14855.0
2015-12-08 10:35:00,115.59,115.67,115.56,115.66,15196.0,95.5768,95.643,95.552,95.6347,15196.0
2015-12-08 10:40:00,115.66,115.94,115.63,115.87,10433.0,95.6347,95.8662,95.6099,95.8083,10433.0
2015-12-08 10:45:00,115.86,115.88,115.76,115.86,10841.0,95.8001,95.8166,95.7174,95.8001,10841.0
2015-12-08 10:50:00,115.88,115.91,115.82,115.82,9231.0,95.8166,95.8414,95.767,95.767,9231.0
2015-12-08 10:55:00,115.86,116.0,115.79,115.98,40885.0,95.8001,95.9158,95.7422,95.8993,40885.0
2015-12-08 11:00:00,116.0,116.48,116.0,116.48,20137.0,95.9158,96.3127,95.9158,96.3127,20137.0
2015-12-08 11:05:00,116.45,116.54,116.35,116.35,11665.0,96.2879,96.3623,96.2052,96.2052,11665.0
2015-12-08 11:10:00,116.38,116.38,116.26,116.36,15212.0,96.23,96.23,96.1308,96.2135,15212.0
2015-12-08 11:15:00,116.35,116.41,116.26,116.37,11272.0,96.2052,96.2548,96.1308,96.2218,11272.0
2015-12-08 11:20:00,116.38,116.45,116.25,116.29,7000.0,96.23,96.2879,96.1226,96.1556,7000.0
2015-12-08 11:25:00,116.25,116.25,116.01,116.16,17252.0,96.1226,96.1226,95.9241,96.0481,17252.0
2015-12-08 11:30:00,116.16,116.26,116.07,116.07,20466.0,96.0481,96.1308,95.9737,95.9737,20466.0
2015-12-08 11:35:00,116.04,116.05,115.79,115.83,11286.0,95.9489,95.9572,95.7422,95.7753,11286.0
2015-12-08 11:40:00,115.82,115.98,115.81,115.81,18167.0,95.767,95.8993,95.7587,95.7587,18167.0
2015-12-08 11:45:00,115.78,115.84,115.77,115.8,4900.0,95.7339,95.7835,95.7257,95.7505,4900.0
2015-12-08 11:50:00,115.77,115.82,115.63,115.78,11305.0,95.7257,95.767,95.6099,95.7339,11305.0
2015-12-08 11:55:00,115.8,115.89,115.78,115.8,5815.0,95.7505,95.8249,95.7339,95.7505,5815.0
2015-12-08 12:00:00,115.8,115.93,115.67,115.7,10138.0,95.7505,95.858,95.643,95.6678,10138.0
2015-12-08 12:05:00,115.7,115.75,115.64,115.75,9155.0,95.6678,95.7091,95.6182,95.7091,9155.0
2015-12-08 12:10:00,115.76,115.84,115.71,115.71,11748.0,95.7174,95.7835,95.676,95.676,11748.0
2015-12-08 12:15:00,115.7,115.75,115.6,115.71,11938.0,95.6678,95.7091,95.5851,95.676,11938.0
2015-12-08 12:20:00,115.71,115.74,115.63,115.66,17231.0,95.676,95.7009,95.6099,95.6347,17231.0
2015-12-08 12:25:00,115.66,115.7,115.6,115.66,14889.0,95.6347,95.6678,95.5851,95.6347,14889.0
2015-12-08 12:30:00,115.65,115.66,115.44,115.6,16917.0,95.6264,95.6347,95.4528,95.5851,16917.0
2015-12-08 12:35:00,115.58,115.61,115.51,115.51,11199.0,95.5686,95.5934,95.5107,95.5107,11199.0
2015-12-08 12:40:00,115.52,115.71,115.51,115.71,20367.0,95.5189,95.676,95.5107,95.676,20367.0
2015-12-08 12:45:00,115.71,115.76,115.67,115.67,21683.0,95.676,95.7174,95.643,95.643,21683.0
2015-12-08 12:50:00,115.66,115.84,115.66,115.84,15511.0,95.6347,95.7835,95.6347,95.7835,15511.0
2015-12-08 12:55:00,115.83,115.92,115.76,115.92,10636.0,95.7753,95.8497,95.7174,95.8497,10636.0
2015-12-08 13:00:00,115.92,115.93,115.81,115.92,7587.0,95.8497,95.858,95.7587,95.8497,7587.0
2015-12-08 13:05:00,115.9,115.97,115.88,115.92,9030.0,95.8331,95.891,95.8166,95.8497,9030.0
2015-12-08 13:10:00,115.9,116.03,115.89,115.97,7233.0,95.8331,95.9406,95.8249,95.891,7233.0
2015-12-08 13:15:00,115.98,116.0,115.67,115.7,75567.0,95.8993,95.9158,95.643,95.6678,75567.0
2015-12-08 13:20:00,115.68,115.75,115.51,115.51,19157.0,95.6512,95.7091,95.5107,95.5107,19157.0
2015-12-08 13:25:00,115.5,115.69,115.5,115.64,20149.0,95.5024,95.6595,95.5024,95.6182,20149.0
2015-12-08 13:30:00,115.66,115.83,115.66,115.79,14505.0,95.6347,95.7753,95.6347,95.7422,14505.0
2015-12-08 13:35:00,115.78,115.89,115.76,115.87,8917.0,95.7339,95.8249,95.7174,95.8083,8917.0
2015-12-08 13:40:00,115.86,115.88,115.8,115.86,15601.0,95.8001,95.8166,95.7505,95.8001,15601.0
2015-12-08 13:45:00,115.86,115.95,115.82,115.85,7888.0,95.8001,95.8745,95.767,95.7918,7888.0
2015-12-08 13:50:00,115.86,116.01,115.84,116.01,6651.0,95.8001,95.9241,95.7835,95.9241,6651.0
2015-12-08 13:55:00,116.02,116.08,115.96,116.07,10154.0,95.9324,95.982,95.8828,95.9737,10154.0
2015-12-08 14:00:00,116.05,116.21,116.01,116.2,25817.0,95.9572,96.0895,95.9241,96.0812,25817.0
2015-12-08 14:05:00,116.19,116.26,116.15,116.19,14227.0,96.0729,96.1308,96.0399,96.0729,14227.0
2015-12-08 14:10:00,116.19,116.35,116.19,116.28,8845.0,96.0729,96.2052,96.0729,96.1474,8845.0
2015-12-08 14:15:00,116.3,116.3,116.17,116.21,11454.0,96.1639,96.1639,96.0564,96.0895,11454.0
2015-12-08 14:20:00,116.19,116.2,115.98,116.0,5657.0,96.0729,96.0812,95.8993,95.9158,5657.0
2015-12-08 14:25:00,115.96,116.0,115.91,115.98,8540.0,95.8828,95.9158,95.8414,95.8993,8540.0
2015-12-08 14:30:00,116.01,116.13,115.96,115.96,18917.0,95.9241,96.0233,95.8828,95.8828,18917.0
2015-12-08 14:35:00,115.96,116.13,115.95,116.09,13881.0,95.8828,96.0233,95.8745,95.9903,13881.0
2015-12-08 14:40:00,116.08,116.08,115.92,115.99,11201.0,95.982,95.982,95.8497,95.9076,11201.0
2015-12-08 14:45:00,116.0,116.23,116.0,116.1,29396.0,95.9158,96.106,95.9158,95.9985,29396.0
2015-12-08 14:50:00,116.1,116.1,115.91,115.93,43402.0,95.9985,95.9985,95.8414,95.858,43402.0
2015-12-08 14:55:00,115.92,115.93,115.81,115.85,16850.0,95.8497,95.858,95.7587,95.7918,16850.0
2015-12-08 15:00:00,115.86,115.86,115.68,115.76,13111.0,95.8001,95.8001,95.6512,95.7174,13111.0
2015-12-08 15:05:00,115.76,115.92,115.71,115.89,15313.0,95.7174,95.8497,95.676,95.8249,15313.0
2015-12-08 15:10:00,115.9,115.93,115.77,115.77,13945.0,95.8331,95.858,95.7257,95.7257,13945.0
2015-12-08 15:15:00,115.78,115.8,115.68,115.75,19534.0,95.7339,95.7505,95.6512,95.7091,19534.0
2015-12-08 15:20:00,115.72,115.88,115.7,115.87,19337.0,95.6843,95.8166,95.6678,95.8083,19337.0
2015-12-08 15:25:00,115.9,116.0,115.88,115.9,54188.0,95.8331,95.9158,95.8166,95.8331,54188.0
2015-12-08 15:30:00,115.88,116.13,115.78,116.1,26746.0,95.8166,96.0233,95.7339,95.9985,26746.0
2015-12-08 15:35:00,116.1,116.11,116.01,116.11,23687.0,95.9985,96.0068,95.9241,96.0068,23687.0
2015-12-08 15:40:00,116.1,116.17,115.99,116.15,49095.0,95.9985,96.0564,95.9076,96.0399,49095.0
2015-12-08 15:45:00,116.14,116.19,116.09,116.19,53263.0,96.0316,96.0729,95.9903,96.0729,53263.0
2015-12-08 15:50:00,116.17,116.19,116.06,116.16,82553.0,96.0564,96.0729,95.9654,96.0481,82553.0
2015-12-08 15:55:00,116.15,116.16,115.96,115.98,100122.0,96.0399,96.0481,95.8828,95.8993,100122.0
2015-12-09 09:30:00,115.23,115.6,115.0,115.09,55225.0,95.2792,95.5851,95.089,95.1634,55225.0
2015-12-09 09:35:00,115.1,115.46,115.1,115.46,44566.0,95.1717,95.4693,95.1717,95.4693,44566.0
2015-12-09 09:40:00,115.47,115.88,115.47,115.61,22839.0,95.4776,95.8166,95.4776,95.5934,22839.0
2015-12-09 09:45:00,115.66,115.71,115.56,115.69,13725.0,95.6347,95.676,95.552,95.6595,13725.0
2015-12-09 09:50:00,115.7,115.89,115.67,115.74,20039.0,95.6678,95.8249,95.643,95.7009,20039.0
2015-12-09 09:55:00,115.73,115.94,115.57,115.75,15816.0,95.6926,95.8662,95.5603,95.7091,15816.0
2015-12-09 10:00:00,115.65,115.73,115.5,115.64,25180.0,95.6264,95.6926,95.5024,95.6182,25180.0
2015-12-09 10:05:00,115.71,115.89,115.71,115.84,11003.0,95.676,95.8249,95.676,95.7835,11003.0
2015-12-09 10:10:00,115.93,116.13,115.93,115.93,8966.0,95.858,96.0233,95.858,95.858,8966.0
2015-12-09 10:15:00,115.94,115.95,115.78,115.79,9082.0,95.8662,95.8745,95.7339,95.7422,9082.0
2015-12-09 10:20:00,115.85,115.88,115.71,115.75,10104.0,95.7918,95.8166,95.676,95.7091,10104.0
2015-12-09 10:25:00,115.71,115.76,115.59,115.62,29240.0,95.676,95.7174,95.5768,95.6016,29240.0
2015-12-09 10:30:00,115.67,116.08,115.67,116.04,11280.0,95.643,95.982,95.643,95.9489,11280.0
2015-12-09 10:35:00,116.12,116.14,116.05,116.14,10511.0,96.0151,96.0316,95.9572,96.0316,10511.0
2015-12-09 10:40:00,116.13,116.28,116.13,116.26,14386.0,96.0233,96.1474,96.0233,96.1308,14386.0
2015-12-09 10:45:00,116.25,116.31,116.2,116.2,7786.0,96.1226,96.1722,96.0812,96.0812,7786.0
2015-12-09 10:50:00,116.22,116.31,116.2,116.27,9348.0,96.0977,96.1722,96.0812,96.1391,9348.0
2015-12-09 10:55:00,116.29,116.37,116.27,116.27,10823.0,96.1556,96.2218,96.1391,96.1391,10823.0
2015-12-09 11:00:00,116.28,116.31,116.08,116.11,13837.0,96.1474,96.1722,95.982,96.0068,13837.0
2015-12-09 11:05:00,116.12,116.15,116.01,116.05,28289.0,96.0151,96.0399,95.9241,95.9572,28289.0
2015-12-09 11:10:00,116.04,116.09,115.88,115.89,51695.0,95.9489,95.9903,95.8166,95.8249,51695.0
2015-12-09 11:15:00,115.89,115.9,115.69,115.72,28901.0,95.8249,95.8331,95.6595,95.6843,28901.0
2015-12-09 11:20:00,115.71,115.79,115.57,115.57,25837.0,95.676,95.7422,95.5603,95.5603,25837.0
2015-12-09 11:25:00,115.56,115.67,115.48,115.55,52578.0,95.552,95.643,95.4859,95.5437,52578.0
2015-12-09 11:30:00,115.55,115.55,115.3,115.42,93955.0,95.5437,95.5437,95.337,95.4363,93955.0
2015-12-09 11:35:00,115.4,115.4,115.15,115.27,35150.0,95.4197,95.4197,95.213,95.3122,35150.0
2015-12-09 11:40:00,115.25,115.29,114.98,115.0,38321.0,95.2957,95.3288,95.0724,95.089,38321.0
2015-12-09 11:45:00,114.96,115.05,114.94,115.01,27957.0,95.0559,95.1303,95.0394,95.0972,27957.0
2015-12-09 11:50:00,114.96,115.16,114.94,115.14,17923.0,95.0559,95.2213,95.0394,95.2047,17923.0
2015-12-09 11:55:00,115.12,115.13,114.99,115.12,27445.0,95.1882,95.1965,95.0807,95.1882,27445.0
2015-12-09 12:00:00,115.11,115.22,115.05,115.05,10416.0,95.1799,95.2709,95.1303,95.1303,10416.0
2015-12-09 12:05:00,115.08,115.23,114.99,115.23,11445.0,95.1551,95.2792,95.0807,95.2792,11445.0
2015-12-09 12:10:00,115.21,115.23,114.99,115.02,12256.0,95.2626,95.2792,95.0807,95.1055,12256.0
2015-12-09 12:15:00,115.02,115.13,114.95,114.97,20944.0,95.1055,95.1965,95.0476,95.0642,20944.0
2015-12-09 12:20:00,114.96,115.04,114.83,114.98,34823.0,95.0559,95.122,94.9484,95.0724,34823.0
2015-12-09 12:25:00,114.96,114.97,114.68,114.75,26421.0,95.0559,95.0642,94.8244,94.8823,26421.0
2015-12-09 12:30:00,114.7,114.71,114.53,114.6,41014.0,94.8409,94.8492,94.7004,94.7582,41014.0
2015-12-09 12:35:00,114.53,114.61,114.38,114.4,26552.0,94.7004,94.7665,94.5763,94.5929,26552.0
2015-12-09 12:40:00,114.42,114.46,114.27,114.46,29936.0,94.6094,94.6425,94.4854,94.6425,29936.0
2015-12-09 12:45:00,114.46,114.76,114.43,114.69,25260.0,94.6425,94.8905,94.6177,94.8326,25260.0
2015-12-09 12:50:00,114.69,114.71,114.47,114.49,29642.0,94.8326,94.8492,94.6507,94.6673,29642.0
2015-12-09 12:55:00,114.53,114.64,114.38,114.4,35744.0,94.7004,94.7913,94.5763,94.5929,35744.0
2015-12-09 13:00:00,114.38,114.61,114.38,114.49,22540.0,94.5763,94.7665,94.5763,94.6673,22540.0
2015-12-09 13:05:00,114.48,114.54,114.24,114.53,32553.0,94.659,94.7086,94.4606,94.7004,32553.0
2015-12-09 13:10:00,114.48,114.64,114.43,114.64,11350.0,94.659,94.7913,94.6177,94.7913,11350.0
2015-12-09 13:15:00,114.64,114.7,114.46,114.63,18819.0,94.7913,94.8409,94.6425,94.783,18819.0
2015-12-09 13:20:00,114.62,114.95,114.56,114.95,36845.0,94.7748,95.0476,94.7252,95.0476,36845.0
2015-12-09 13:25:00,114.98,114.98,114.69,114.77,26384.0,95.0724,95.0724,94.8326,94.8988,26384.0
2015-12-09 13:30:00,114.79,114.79,114.51,114.67,11509.0,94.9153,94.9153,94.6838,94.8161,11509.0
2015-12-09 13:35:00,114.67,114.67,114.53,114.61,10611.0,94.8161,94.8161,94.7004,94.7665,10611.0
2015-12-09 13:40:00,114.59,114.65,114.44,114.45,16658.0,94.75,94.7996,94.6259,94.6342,16658.0
2015-12-09 13:45:00,114.46,114.71,114.44,114.71,14152.0,94.6425,94.8492,94.6259,94.8492,14152.0
2015-12-09 13:50:00,114.73,114.92,114.72,114.87,18304.0,94.8657,95.0228,94.8575,94.9815,18304.0
2015-12-09 13:55:00,114.86,115.0,114.78,114.81,12663.0,94.9732,95.089,94.9071,94.9319,12663.0
2015-12-09 14:00:00,114.81,114.88,114.69,114.82,16365.0,94.9319,94.9898,94.8326,94.9401,16365.0
2015-12-09 14:05:00,114.8,114.91,114.79,114.88,16744.0,94.9236,95.0146,94.9153,94.9898,16744.0
2015-12-09 14:10:00,114.87,115.02,114.87,114.92,8828.0,94.9815,95.1055,94.9815,95.0228,8828.0
2015-12-09 14:15:00,114.94,114.98,114.82,114.87,16461.0,95.0394,95.0724,94.9401,94.9815,16461.0
2015-12-09 14:20:00,114.86,114.88,114.77,114.88,19617.0,94.9732,94.9898,94.8988,94.9898,19617.0
2015-12-09 14:25:00,114.88,114.91,114.84,114.89,27319.0,94.9898,95.0146,94.9567,94.998,27319.0
2015-12-09 14:30:00,114.88,114.98,114.81,114.81,14871.0,94.9898,95.0724,94.9319,94.9319,14871.0
2015-12-09 14:35:00,114.82,114.95,114.79,114.92,16164.0,94.9401,95.0476,94.9153,95.0228,16164.0
2015-12-09 14:40:00,114.92,114.92,114.74,114.86,21147.0,95.0228,95.0228,94.874,94.9732,21147.0
2015-12-09 14:45:00,114.85,114.85,114.6,114.66,32258.0,94.9649,94.9649,94.7582,94.8078,32258.0
2015-12-09 14:50:00,114.66,114.81,114.61,114.76,26623.0,94.8078,94.9319,94.7665,94.8905,26623.0
2015-12-09 14:55:00,114.76,114.84,114.63,114.72,30718.0,94.8905,94.9567,94.783,94.8575,30718.0
2015-12-09 15:00:00,114.73,115.09,114.69,115.03,35482.0,94.8657,95.1634,94.8326,95.1138,35482.0
2015-12-09 15:05:00,115.02,115.04,114.91,114.94,26014.0,95.1055,95.122,95.0146,95.0394,26014.0
2015-12-09 15:10:00,114.93,115.13,114.93,115.02,14394.0,95.0311,95.1965,95.0311,95.1055,14394.0
2015-12-09 15:15:00,115.03,115.05,114.91,115.0,19676.0,95.1138,95.1303,95.0146,95.089,19676.0
2015-12-09 15:20:00,115.02,115.22,114.96,115.18,19769.0,95.1055,95.2709,95.0559,95.2378,19769.0
2015-12-09 15:25:00,115.16,115.32,115.07,115.09,20711.0,95.2213,95.3536,95.1469,95.1634,20711.0
2015-12-09 15:30:00,115.12,115.41,115.12,115.28,19867.0,95.1882,95.428,95.1882,95.3205,19867.0
2015-12-09 15:35:00,115.3,115.49,115.29,115.39,25732.0,95.337,95.4941,95.3288,95.4115,25732.0
2015-12-09 15:40:00,115.38,115.4,115.17,115.2,36504.0,95.4032,95.4197,95.2295,95.2543,36504.0
2015-12-09 15:45:00,115.19,115.26,114.89,114.89,52106.0,95.2461,95.304,94.998,94.998,52106.0
2015-12-09 15:50:00,114.88,115.04,114.88,115.01,62018.0,94.9898,95.122,94.9898,95.0972,62018.0
2015-12-09 15:55:00,115.01,115.02,114.84,114.91,132273.0,95.0972,95.1055,94.9567,95.0146,132273.0
2015-12-10 09:30:00,115.12,115.29,114.68,114.71,14569.0,95.1882,95.3288,94.8244,94.8492,14569.0
2015-12-10 09:35:00,114.6,114.75,114.41,114.43,22367.0,94.7582,94.8823,94.6011,94.6177,22367.0
2015-12-10 09:40:00,114.5,114.67,114.19,114.19,12806.0,94.6755,94.8161,94.4192,94.4192,12806.0
2015-12-10 09:45:00,114.28,114.46,114.1,114.33,11937.0,94.4936,94.6425,94.3448,94.535,11937.0
2015-12-10 09:50:00,114.3,114.36,114.15,114.24,9485.0,94.5102,94.5598,94.3861,94.4606,9485.0
2015-12-10 09:55:00,114.19,114.26,113.95,113.97,12448.0,94.4192,94.4771,94.2208,94.2373,12448.0
2015-12-10 10:00:00,114.01,114.13,113.99,114.05,19886.0,94.2704,94.3696,94.2538,94.3035,19886.0
2015-12-10 10:05:00,114.06,114.1,113.89,113.93,30667.0,94.3117,94.3448,94.1712,94.2042,30667.0
2015-12-10 10:10:00,113.91,113.94,113.65,113.77,22375.0,94.1877,94.2125,93.9727,94.0719,22375.0
2015-12-10 10:15:00,113.76,113.98,113.69,113.98,10896.0,94.0637,94.2456,94.0058,94.2456,10896.0
2015-12-10 10:20:00,113.98,114.35,113.98,114.34,17875.0,94.2456,94.5515,94.2456,94.5432,17875.0
2015-12-10 10:25:00,114.34,114.53,114.34,114.48,6803.0,94.5432,94.7004,94.5432,94.659,6803.0
2015-12-10 10:30:00,114.5,114.5,114.28,114.32,16101.0,94.6755,94.6755,94.4936,94.5267,16101.0
2015-12-10 10:35:00,114.31,114.71,114.31,114.68,19937.0,94.5184,94.8492,94.5184,94.8244,19937.0
2015-12-10 10:40:00,114.71,114.94,114.65,114.94,22395.0,94.8492,95.0394,94.7996,95.0394,22395.0
2015-12-10 10:45:00,114.93,114.98,114.78,114.87,4209.0,95.0311,95.0724,94.9071,94.9815,4209.0
2015-12-10 10:50:00,114.94,114.95,114.8,114.87,9073.0,95.0394,95.0476,94.9236,94.9815,9073.0
2015-12-10 10:55:00,114.89,114.9,114.7,114.75,14201.0,94.998,95.0063,94.8409,94.8823,14201.0
2015-12-10 11:00:00,114.68,114.85,114.68,114.85,3965.0,94.8244,94.9649,94.8244,94.9649,3965.0
2015-12-10 11:05:00,114.84,114.87,114.7,114.75,28320.0,94.9567,94.9815,94.8409,94.8823,28320.0
2015-12-10 11:10:00,114.75,114.76,114.63,114.71,13721.0,94.8823,94.8905,94.783,94.8492,13721.0
2015-12-10 11:15:00,114.74,114.88,114.68,114.84,14526.0,94.874,94.9898,94.8244,94.9567,14526.0
2015-12-10 11:20:00,114.88,114.98,114.83,114.9,8433.0,94.9898,95.0724,94.9484,95.0063,8433.0
2015-12-10 11:25:00,114.9,115.0,114.89,114.95,10523.0,95.0063,95.089,94.998,95.0476,10523.0
2015-12-10 11:30:00,114.91,114.95,114.77,114.79,15405.0,95.0146,95.0476,94.8988,94.9153,15405.0
2015-12-10 11:35:00,114.79,114.86,114.68,114.72,38216.0,94.9153,94.9732,94.8244,94.8575,38216.0
2015-12-10 11:40:00,114.71,114.75,114.55,114.58,23987.0,94.8492,94.8823,94.7169,94.7417,23987.0
2015-12-10 11:45:00,114.58,114.82,114.58,114.78,22386.0,94.7417,94.9401,94.7417,94.9071,22386.0
2015-12-10 11:50:00,114.75,114.76,114.6,114.62,47359.0,94.8823,94.8905,94.7582,94.7748,47359.0
2015-12-10 11:55:00,114.65,114.74,114.62,114.69,15771.0,94.7996,94.874,94.7748,94.8326,15771.0
2015-12-10 12:00:00,114.7,114.76,114.61,114.72,31370.0,94.8409,94.8905,94.7665,94.8575,31370.0
2015-12-10 12:05:00,114.74,114.74,114.51,114.51,12309.0,94.874,94.874,94.6838,94.6838,12309.0
2015-12-10 12:10:00,114.49,114.49,114.34,114.41,26232.0,94.6673,94.6673,94.5432,94.6011,26232.0
2015-12-10 12:15:00,114.42,114.46,114.4,114.44,21359.0,94.6094,94.6425,94.5929,94.6259,21359.0
2015-12-10 12:20:00,114.43,114.48,114.4,114.46,10439.0,94.6177,94.659,94.5929,94.6425,10439.0
2015-12-10 12:25:00,114.51,114.62,114.5,114.59,9321.0,94.6838,94.7748,94.6755,94.75,9321.0
2015-12-10 12:30:00,114.59,114.63,114.49,114.56,14401.0,94.75,94.783,94.6673,94.7252,14401.0
2015-12-10 12:35:00,114.56,114.7,114.55,114.58,8401.0,94.7252,94.8409,94.7169,94.7417,8401.0
2015-12-10 12:40:00,114.58,114.73,114.55,114.73,7694.0,94.7417,94.8657,94.7169,94.8657,7694.0
2015-12-10 12:45:00,114.74,114.75,114.65,114.75,23141.0,94.874,94.8823,94.7996,94.8823,23141.0
2015-12-10 12:50:00,114.74,114.77,114.65,114.73,82548.0,94.874,94.8988,94.7996,94.8657,82548.0
2015-12-10 12:55:00,114.74,114.93,114.7,114.89,66883.0,94.874,95.0311,94.8409,94.998,66883.0
2015-12-10 13:00:00,114.9,114.92,114.85,114.86,6469.0,95.0063,95.0228,94.9649,94.9732,6469.0
2015-12-10 13:05:00,114.82,114.83,114.65,114.71,20884.0,94.9401,94.9484,94.7996,94.8492,20884.0
2015-12-10 13:10:00,114.73,115.17,114.72,114.94,53110.0,94.8657,95.2295,94.8575,95.0394,53110.0
2015-12-10 13:15:00,114.98,115.06,114.91,115.06,4968.0,95.0724,95.1386,95.0146,95.1386,4968.0
2015-12-10 13:20:00,115.07,115.15,115.01,115.08,6783.0,95.1469,95.213,95.0972,95.1551,6783.0
2015-12-10 13:25:00,115.07,115.12,115.01,115.12,6461.0,95.1469,95.1882,95.0972,95.1882,6461.0
2015-12-10 13:30:00,115.12,115.25,115.09,115.14,7608.0,95.1882,95.2957,95.1634,95.2047,7608.0
2015-12-10 13:35:00,115.17,115.35,115.17,115.32,9534.0,95.2295,95.3784,95.2295,95.3536,9534.0
2015-12-10 13:40:00,115.33,115.33,115.2,115.24,8596.0,95.3618,95.3618,95.2543,95.2874,8596.0
2015-12-10 13:45:00,115.21,115.27,115.15,115.26,23914.0,95.2626,95.3122,95.213,95.304,23914.0
2015-12-10 13:50:00,115.28,115.31,115.16,115.25,7822.0,95.3205,95.3453,95.2213,95.2957,7822.0
2015-12-10 13:55:00,115.26,115.36,115.25,115.33,31383.0,95.304,95.3866,95.2957,95.3618,31383.0
2015-12-10 14:00:00,115.32,115.33,115.21,115.28,14412.0,95.3536,95.3618,95.2626,95.3205,14412.0
2015-12-10 14:05:00,115.29,115.35,115.27,115.3,10753.0,95.3288,95.3784,95.3122,95.337,10753.0
2015-12-10 14:10:00,115.29,115.29,115.08,115.12,15320.0,95.3288,95.3288,95.1551,95.1882,15320.0
2015-12-10 14:15:00,115.13,115.19,115.11,115.18,8847.0,95.1965,95.2461,95.1799,95.2378,8847.0
2015-12-10 14:20:00,115.19,115.25,115.15,115.24,10194.0,95.2461,95.2957,95.213,95.2874,10194.0
2015-12-10 14:25:00,115.23,115.53,115.23,115.53,14849.0,95.2792,95.5272,95.2792,95.5272,14849.0
2015-12-10 14:30:00,115.53,115.55,115.37,115.37,12521.0,95.5272,95.5437,95.3949,95.3949,12521.0
2015-12-10 14:35:00,115.41,115.42,115.24,115.3,15093.0,95.428,95.4363,95.2874,95.337,15093.0
2015-12-10 14:40:00,115.31,115.44,115.26,115.42,19161.0,95.3453,95.4528,95.304,95.4363,19161.0
2015-12-10 14:45:00,115.43,115.5,115.39,115.42,11380.0,95.4445,95.5024,95.4115,95.4363,11380.0
2015-12-10 14:50:00,115.4,115.42,115.16,115.24,8636.0,95.4197,95.4363,95.2213,95.2874,8636.0
2015-12-10 14:55:00,115.21,115.22,115.12,115.21,11673.0,95.2626,95.2709,95.1882,95.2626,11673.0
2015-12-10 15:00:00,115.21,115.21,114.97,114.99,31911.0,95.2626,95.2626,95.0642,95.0807,31911.0
2015-12-10 15:05:00,114.97,115.04,114.95,115.02,24848.0,95.0642,95.122,95.0476,95.1055,24848.0
2015-12-10 15:10:00,114.99,115.05,114.94,114.99,65926.0,95.0807,95.1303,95.0394,95.0807,65926.0
2015-12-10 15:15:00,114.99,115.06,114.85,114.88,43304.0,95.0807,95.1386,94.9649,94.9898,43304.0
2015-12-10 15:20:00,114.89,114.98,114.87,114.91,68723.0,94.998,95.0724,94.9815,95.0146,68723.0
2015-12-10 15:25:00,114.9,115.06,114.8,115.01,50694.0,95.0063,95.1386,94.9236,95.0972,50694.0
2015-12-10 15:30:00,115.0,115.01,114.94,115.0,30418.0,95.089,95.0972,95.0394,95.089,30418.0
2015-12-10 15:35:00,115.0,115.05,114.96,114.99,29119.0,95.089,95.1303,95.0559,95.0807,29119.0
2015-12-10 15:40:00,114.99,115.11,114.89,114.91,28054.0,95.0807,95.1799,94.998,95.0146,28054.0
2015-12-10 15:45:00,114.89,115.0,114.82,114.84,43709.0,94.998,95.089,94.9401,94.9567,43709.0
2015-12-10 15:50:00,114.84,114.84,114.71,114.71,51184.0,94.9567,94.9567,94.8492,94.8492,51184.0
2015-12-10 15:55:00,114.71,114.84,114.62,114.74,65038.0,94.8492,94.9567,94.7748,94.874,65038.0
2015-12-11 09:30:00,113.45,113.62,112.83,113.41,30543.0,93.8073,93.9479,93.2947,93.7743,30543.0
2015-12-11 09:35:00,113.44,114.12,113.43,113.9,25719.0,93.7991,94.3613,93.7908,94.1794,25719.0
2015-12-11 09:40:00,113.98,114.41,113.97,114.38,18051.0,94.2456,94.6011,94.2373,94.5763,18051.0
2015-12-11 09:45:00,114.29,114.35,114.13,114.27,19645.0,94.5019,94.5515,94.3696,94.4854,19645.0
2015-12-11 09:50:00,114.2,114.56,114.16,114.49,24580.0,94.4275,94.7252,94.3944,94.6673,24580.0
2015-12-11 09:55:00,114.49,114.7,114.46,114.61,16989.0,94.6673,94.8409,94.6425,94.7665,16989.0
2015-12-11 10:00:00,114.62,115.25,114.44,115.25,31292.0,94.7748,95.2957,94.6259,95.2957,31292.0
2015-12-11 10:05:00,115.24,115.32,114.8,114.8,16958.0,95.2874,95.3536,94.9236,94.9236,16958.0
2015-12-11 10:10:00,114.74,114.95,114.69,114.94,8862.0,94.874,95.0476,94.8326,95.0394,8862.0
2015-12-11 10:15:00,114.9,114.91,114.64,114.7,11116.0,95.0063,95.0146,94.7913,94.8409,11116.0
2015-12-11 10:20:00,114.76,114.76,114.48,114.61,6977.0,94.8905,94.8905,94.659,94.7665,6977.0
2015-12-11 10:25:00,114.57,114.74,114.57,114.74,5523.0,94.7334,94.874,94.7334,94.874,5523.0
2015-12-11 10:30:00,114.71,114.85,114.5,114.5,17117.0,94.8492,94.9649,94.6755,94.6755,17117.0
2015-12-11 10:35:00,114.5,114.6,114.47,114.54,13990.0,94.6755,94.7582,94.6507,94.7086,13990.0
2015-12-11 10:40:00,114.57,114.67,114.53,114.55,10955.0,94.7334,94.8161,94.7004,94.7169,10955.0
2015-12-11 10:45:00,114.57,114.72,114.54,114.67,13541.0,94.7334,94.8575,94.7086,94.8161,13541.0
2015-12-11 10:50:00,114.66,114.81,114.6,114.77,27945.0,94.8078,94.9319,94.7582,94.8988,27945.0
2015-12-11 10:55:00,114.76,114.76,114.54,114.64,35794.0,94.8905,94.8905,94.7086,94.7913,35794.0
2015-12-11 11:00:00,114.62,114.77,114.17,114.2,29237.0,94.7748,94.8988,94.4027,94.4275,29237.0
2015-12-11 11:05:00,114.22,114.38,114.2,114.28,17479.0,94.444,94.5763,94.4275,94.4936,17479.0
2015-12-11 11:10:00,114.27,114.3,114.05,114.2,15593.0,94.4854,94.5102,94.3035,94.4275,15593.0
2015-12-11 11:15:00,114.19,114.19,113.98,114.19,13105.0,94.4192,94.4192,94.2456,94.4192,13105.0
2015-12-11 11:20:00,114.21,114.34,114.18,114.23,7690.0,94.4358,94.5432,94.4109,94.4523,7690.0
2015-12-11 11:25:00,114.23,114.27,114.05,114.09,13499.0,94.4523,94.4854,94.3035,94.3365,13499.0
2015-12-11 11:30:00,114.11,114.17,113.93,113.95,18558.0,94.3531,94.4027,94.2042,94.2208,18558.0
2015-12-11 11:35:00,113.98,114.04,113.84,114.01,13355.0,94.2456,94.2952,94.1298,94.2704,13355.0
2015-12-11 11:40:00,114.03,114.4,114.03,114.39,12608.0,94.2869,94.5929,94.2869,94.5846,12608.0
2015-12-11 11:45:00,114.37,114.52,114.31,114.48,21057.0,94.5681,94.6921,94.5184,94.659,21057.0
2015-12-11 11:50:00,114.5,114.62,114.43,114.6,12979.0,94.6755,94.7748,94.6177,94.7582,12979.0
2015-12-11 11:55:00,114.62,114.62,114.32,114.32,14325.0,94.7748,94.7748,94.5267,94.5267,14325.0
2015-12-11 12:00:00,114.33,114.35,114.09,114.25,11556.0,94.535,94.5515,94.3365,94.4688,11556.0
2015-12-11 12:05:00,114.19,114.19,113.97,114.02,11063.0,94.4192,94.4192,94.2373,94.2787,11063.0
2015-12-11 12:10:00,113.97,114.06,113.86,113.93,13295.0,94.2373,94.3117,94.1464,94.2042,13295.0
2015-12-11 12:15:00,113.93,113.93,113.7,113.73,14444.0,94.2042,94.2042,94.0141,94.0389,14444.0
2015-12-11 12:20:00,113.73,113.79,113.61,113.66,12692.0,94.0389,94.0885,93.9396,93.981,12692.0
2015-12-11 12:25:00,113.65,113.67,113.57,113.64,7481.0,93.9727,93.9893,93.9066,93.9644,7481.0
2015-12-11 12:30:00,113.6,113.66,113.53,113.64,12796.0,93.9314,93.981,93.8735,93.9644,12796.0
2015-12-11 12:35:00,113.64,113.76,113.63,113.72,8594.0,93.9644,94.0637,93.9562,94.0306,8594.0
2015-12-11 12:40:00,113.72,113.9,113.68,113.89,13441.0,94.0306,94.1794,93.9975,94.1712,13441.0
2015-12-11 12:45:00,113.86,113.86,113.68,113.75,10725.0,94.1464,94.1464,93.9975,94.0554,10725.0
2015-12-11 12:50:00,113.75,113.87,113.69,113.84,25292.0,94.0554,94.1546,94.0058,94.1298,25292.0
2015-12-11 12:55:00,113.85,113.98,113.82,113.86,8012.0,94.1381,94.2456,94.1133,94.1464,8012.0
2015-12-11 13:00:00,113.89,113.97,113.77,113.89,9347.0,94.1712,94.2373,94.0719,94.1712,9347.0
2015-12-11 13:05:00,113.9,113.95,113.88,113.95,8835.0,94.1794,94.2208,94.1629,94.2208,8835.0
2015-12-11 13:10:00,113.92,114.04,113.89,113.99,7989.0,94.196,94.2952,94.1712,94.2538,7989.0
2015-12-11 13:15:00,114.01,114.09,113.9,114.0,5754.0,94.2704,94.3365,94.1794,94.2621,5754.0
2015-12-11 13:20:00,113.98,114.04,113.86,113.86,12803.0,94.2456,94.2952,94.1464,94.1464,12803.0
2015-12-11 13:25:00,113.85,113.9,113.78,113.8,10211.0,94.1381,94.1794,94.0802,94.0967,10211.0
2015-12-11 13:30:00,113.78,113.91,113.73,113.86,19262.0,94.0802,94.1877,94.0389,94.1464,19262.0
2015-12-11 13:35:00,113.87,113.96,113.83,113.9,9264.0,94.1546,94.229,94.1215,94.1794,9264.0
2015-12-11 13:40:00,113.95,113.97,113.81,113.93,8074.0,94.2208,94.2373,94.105,94.2042,8074.0
2015-12-11 13:45:00,113.93,114.04,113.85,113.85,3830.0,94.2042,94.2952,94.1381,94.1381,3830.0
2015-12-11 13:50:00,113.88,114.01,113.88,113.91,3104.0,94.1629,94.2704,94.1629,94.1877,3104.0
2015-12-11 13:55:00,113.9,113.93,113.76,113.8,9381.0,94.1794,94.2042,94.0637,94.0967,9381.0
2015-12-11 14:00:00,113.84,113.85,113.73,113.77,8274.0,94.1298,94.1381,94.0389,94.0719,8274.0
2015-12-11 14:05:00,113.76,113.79,113.68,113.72,13383.0,94.0637,94.0885,93.9975,94.0306,13383.0
2015-12-11 14:10:00,113.71,113.88,113.69,113.85,11283.0,94.0223,94.1629,94.0058,94.1381,11283.0
2015-12-11 14:15:00,113.84,114.03,113.84,113.97,10251.0,94.1298,94.2869,94.1298,94.2373,10251.0
2015-12-11 14:20:00,113.94,113.94,113.68,113.68,13842.0,94.2125,94.2125,93.9975,93.9975,13842.0
2015-12-11 14:25:00,113.64,113.64,113.46,113.52,12839.0,93.9644,93.9644,93.8156,93.8652,12839.0
2015-12-11 14:30:00,113.55,113.67,113.49,113.62,11212.0,93.89,93.9893,93.8404,93.9479,11212.0
2015-12-11 14:35:00,113.6,113.75,113.6,113.67,8645.0,93.9314,94.0554,93.9314,93.9893,8645.0
2015-12-11 14:40:00,113.67,113.77,113.56,113.76,15865.0,93.9893,94.0719,93.8983,94.0637,15865.0
2015-12-11 14:45:00,113.74,113.74,113.5,113.54,14496.0,94.0471,94.0471,93.8487,93.8818,14496.0
2015-12-11 14:50:00,113.54,113.62,113.47,113.56,15255.0,93.8818,93.9479,93.8239,93.8983,15255.0
2015-12-11 14:55:00,113.57,113.58,113.41,113.46,11480.0,93.9066,93.9148,93.7743,93.8156,11480.0
2015-12-11 15:00:00,113.47,113.64,113.46,113.46,18332.0,93.8239,93.9644,93.8156,93.8156,18332.0
2015-12-11 15:05:00,113.44,113.47,113.2,113.27,18062.0,93.7991,93.8239,93.6006,93.6585,18062.0
2015-12-11 15:10:00,113.25,113.32,113.1,113.1,25521.0,93.642,93.6998,93.5179,93.5179,25521.0
2015-12-11 15:15:00,113.12,113.18,112.97,113.0,25404.0,93.5345,93.5841,93.4104,93.4353,25404.0
2015-12-11 15:20:00,113.0,113.08,112.88,112.94,20364.0,93.4353,93.5014,93.336,93.3856,20364.0
2015-12-11 15:25:00,112.93,113.12,112.78,113.1,28147.0,93.3774,93.5345,93.2533,93.5179,28147.0
2015-12-11 15:30:00,113.08,113.16,112.96,113.05,22950.0,93.5014,93.5676,93.4022,93.4766,22950.0
2015-12-11 15:35:00,113.1,113.26,113.09,113.1,26439.0,93.5179,93.6502,93.5097,93.5179,26439.0
2015-12-11 15:40:00,113.1,113.18,113.0,113.07,28746.0,93.5179,93.5841,93.4353,93.4931,28746.0
2015-12-11 15:45:00,113.04,113.2,113.0,113.19,41617.0,93.4683,93.6006,93.4353,93.5924,41617.0
2015-12-11 15:50:00,113.2,113.24,113.07,113.11,41127.0,93.6006,93.6337,93.4931,93.5262,41127.0
2015-12-11 15:55:00,113.13,113.21,112.97,113.11,227914.0,93.5427,93.6089,93.4104,93.5262,227914.0
2015-12-14 09:30:00,113.48,114.09,113.28,114.09,34438.0,93.8321,94.3365,93.6668,94.3365,34438.0
2015-12-14 09:35:00,114.07,114.49,114.01,114.04,15626.0,94.32,94.6673,94.2704,94.2952,15626.0
2015-12-14 09:40:00,114.09,114.11,113.74,113.78,13422.0,94.3365,94.3531,94.0471,94.0802,13422.0
2015-12-14 09:45:00,113.79,114.26,113.79,114.26,6933.0,94.0885,94.4771,94.0885,94.4771,6933.0
2015-12-14 09:50:00,114.24,114.33,114.04,114.17,9061.0,94.4606,94.535,94.2952,94.4027,9061.0
2015-12-14 09:55:00,114.15,114.21,113.95,113.97,10942.0,94.3861,94.4358,94.2208,94.2373,10942.0
2015-12-14 10:00:00,114.0,114.18,114.0,114.12,26011.0,94.2621,94.4109,94.2621,94.3613,26011.0
2015-12-14 10:05:00,114.12,114.59,114.08,114.54,11918.0,94.3613,94.75,94.3283,94.7086,11918.0
2015-12-14 10:10:00,114.48,114.52,113.74,114.03,33819.0,94.659,94.6921,94.0471,94.2869,33819.0
2015-12-14 10:15:00,113.99,115.0,113.98,114.25,26538.0,94.2538,95.089,94.2456,94.4688,26538.0
2015-12-14 10:20:00,114.21,114.31,114.08,114.08,9102.0,94.4358,94.5184,94.3283,94.3283,9102.0
2015-12-14 10:25:00,114.0,114.1,113.93,113.99,59105.0,94.2621,94.3448,94.2042,94.2538,59105.0
2015-12-14 10:30:00,114.0,114.02,113.89,113.98,33568.0,94.2621,94.2787,94.1712,94.2456,33568.0
2015-12-14 10:35:00,114.0,114.1,113.93,114.01,19467.0,94.2621,94.3448,94.2042,94.2704,19467.0
2015-12-14 10:40:00,114.03,114.05,113.91,113.97,77240.0,94.2869,94.3035,94.1877,94.2373,77240.0
2015-12-14 10:45:00,113.95,113.97,113.78,113.79,31262.0,94.2208,94.2373,94.0802,94.0885,31262.0
2015-12-14 10:50:00,113.78,113.89,113.75,113.82,37984.0,94.0802,94.1712,94.0554,94.1133,37984.0
2015-12-14 10:55:00,113.81,114.03,113.8,114.0,24262.0,94.105,94.2869,94.0967,94.2621,24262.0
2015-12-14 11:00:00,113.99,114.01,113.84,113.97,26705.0,94.2538,94.2704,94.1298,94.2373,26705.0
2015-12-14 11:05:00,113.98,114.0,113.89,113.94,95259.0,94.2456,94.2621,94.1712,94.2125,95259.0
2015-12-14 11:10:00,113.93,113.99,113.81,113.88,51805.0,94.2042,94.2538,94.105,94.1629,51805.0
2015-12-14 11:15:00,113.84,113.88,113.66,113.81,14193.0,94.1298,94.1629,93.981,94.105,14193.0
2015-12-14 11:20:00,113.85,114.0,113.82,113.91,18193.0,94.1381,94.2621,94.1133,94.1877,18193.0
2015-12-14 11:25:00,113.89,113.98,113.86,113.88,22471.0,94.1712,94.2456,94.1464,94.1629,22471.0
2015-12-14 11:30:00,113.86,113.87,113.72,113.77,26991.0,94.1464,94.1546,94.0306,94.0719,26991.0
2015-12-14 11:35:00,113.77,113.83,113.59,113.77,32078.0,94.0719,94.1215,93.9231,94.0719,32078.0
2015-12-14 11:40:00,113.79,113.86,113.67,113.79,15673.0,94.0885,94.1464,93.9893,94.0885,15673.0
2015-12-14 11:45:00,113.76,113.86,113.61,113.68,14483.0,94.0637,94.1464,93.9396,93.9975,14483.0
2015-12-14 11:50:00,113.69,113.88,113.64,113.88,18554.0,94.0058,94.1629,93.9644,94.1629,18554.0
2015-12-14 11:55:00,113.86,114.0,113.84,114.0,24090.0,94.1464,94.2621,94.1298,94.2621,24090.0
2015-12-14 12:00:00,114.0,114.0,113.79,113.8,29494.0,94.2621,94.2621,94.0885,94.0967,29494.0
2015-12-14 12:05:00,113.81,114.0,113.77,114.0,77286.0,94.105,94.2621,94.0719,94.2621,77286.0
2015-12-14 12:10:00,114.0,114.1,113.96,114.1,18194.0,94.2621,94.3448,94.229,94.3448,18194.0
2015-12-14 12:15:00,114.1,114.11,113.97,114.06,22389.0,94.3448,94.3531,94.2373,94.3117,22389.0
2015-12-14 12:20:00,114.07,114.13,113.93,114.13,22403.0,94.32,94.3696,94.2042,94.3696,22403.0
2015-12-14 12:25:00,114.15,114.3,114.14,114.26,89827.0,94.3861,94.5102,94.3779,94.4771,89827.0
2015-12-14 12:30:00,114.28,114.39,114.15,114.16,12884.0,94.4936,94.5846,94.3861,94.3944,12884.0
2015-12-14 12:35:00,114.15,114.27,114.12,114.18,15702.0,94.3861,94.4854,94.3613,94.4109,15702.0
2015-12-14 12:40:00,114.18,114.18,113.77,113.78,20525.0,94.4109,94.4109,94.0719,94.0802,20525.0
2015-12-14 12:45:00,113.79,113.94,113.72,113.74,16156.0,94.0885,94.2125,94.0306,94.0471,16156.0
2015-12-14 12:50:00,113.78,113.86,113.7,113.84,25596.0,94.0802,94.1464,94.0141,94.1298,25596.0
2015-12-14 12:55:00,113.82,114.06,113.75,114.03,54822.0,94.1133,94.3117,94.0554,94.2869,54822.0
2015-12-14 13:00:00,114.07,114.1,113.83,113.88,19963.0,94.32,94.3448,94.1215,94.1629,19963.0
2015-12-14 13:05:00,113.94,113.95,113.75,113.75,18482.0,94.2125,94.2208,94.0554,94.0554,18482.0
2015-12-14 13:10:00,113.78,113.81,113.58,113.62,9915.0,94.0802,94.105,93.9148,93.9479,9915.0
2015-12-14 13:15:00,113.6,113.6,113.48,113.53,9153.0,93.9314,93.9314,93.8321,93.8735,9153.0
2015-12-14 13:20:00,113.51,113.54,113.43,113.47,16443.0,93.857,93.8818,93.7908,93.8239,16443.0
2015-12-14 13:25:00,113.49,113.72,113.48,113.72,33246.0,93.8404,94.0306,93.8321,94.0306,33246.0
2015-12-14 13:30:00,113.71,113.71,113.5,113.5,17343.0,94.0223,94.0223,93.8487,93.8487,17343.0
2015-12-14 13:35:00,113.5,113.53,113.23,113.26,20587.0,93.8487,93.8735,93.6254,93.6502,20587.0
2015-12-14 13:40:00,113.29,113.47,113.24,113.46,13829.0,93.675,93.8239,93.6337,93.8156,13829.0
2015-12-14 13:45:00,113.44,113.49,113.38,113.48,20193.0,93.7991,93.8404,93.7495,93.8321,20193.0
2015-12-14 13:50:00,113.48,113.55,113.38,113.41,20484.0,93.8321,93.89,93.7495,93.7743,20484.0
2015-12-14 13:55:00,113.41,113.41,113.16,113.19,23215.0,93.7743,93.7743,93.5676,93.5924,23215.0
2015-12-14 14:00:00,113.2,113.26,112.94,113.02,29848.0,93.6006,93.6502,93.3856,93.4518,29848.0
2015-12-14 14:05:00,113.01,113.11,112.83,112.87,34135.0,93.4435,93.5262,93.2947,93.3278,34135.0
2015-12-14 14:10:00,112.9,113.05,112.85,112.94,23559.0,93.3526,93.4766,93.3112,93.3856,23559.0
2015-12-14 14:15:00,112.96,113.06,112.91,113.06,9421.0,93.4022,93.4849,93.3608,93.4849,9421.0
2015-12-14 14:20:00,113.05,113.12,112.97,113.01,29915.0,93.4766,93.5345,93.4104,93.4435,29915.0
2015-12-14 14:25:00,113.0,113.1,112.97,113.07,18547.0,93.4353,93.5179,93.4104,93.4931,18547.0
2015-12-14 14:30:00,113.06,113.18,113.0,113.17,15709.0,93.4849,93.5841,93.4353,93.5758,15709.0
2015-12-14 14:35:00,113.19,113.32,113.12,113.31,11412.0,93.5924,93.6998,93.5345,93.6916,11412.0
2015-12-14 14:40:00,113.34,113.48,113.32,113.34,51643.0,93.7164,93.8321,93.6998,93.7164,51643.0
2015-12-14 14:45:00,113.34,113.4,113.27,113.3,39156.0,93.7164,93.766,93.6585,93.6833,39156.0
2015-12-14 14:50:00,113.3,113.41,113.27,113.4,131435.0,93.6833,93.7743,93.6585,93.766,131435.0
2015-12-14 14:55:00,113.38,113.46,113.37,113.4,39842.0,93.7495,93.8156,93.7412,93.766,39842.0
2015-12-14 15:00:00,113.41,113.47,113.29,113.47,32151.0,93.7743,93.8239,93.675,93.8239,32151.0
2015-12-14 15:05:00,113.45,113.52,113.26,113.35,25603.0,93.8073,93.8652,93.6502,93.7247,25603.0
2015-12-14 15:10:00,113.34,113.41,113.28,113.29,28212.0,93.7164,93.7743,93.6668,93.675,28212.0
2015-12-14 15:15:00,113.29,113.38,113.26,113.32,48060.0,93.675,93.7495,93.6502,93.6998,48060.0
2015-12-14 15:20:00,113.36,113.4,113.24,113.4,131219.0,93.7329,93.766,93.6337,93.766,131219.0
2015-12-14 15:25:00,113.39,113.49,113.31,113.46,33819.0,93.7577,93.8404,93.6916,93.8156,33819.0
2015-12-14 15:30:00,113.45,113.59,113.44,113.51,43189.0,93.8073,93.9231,93.7991,93.857,43189.0
2015-12-14 15:35:00,113.5,113.86,113.46,113.74,36845.0,93.8487,94.1464,93.8156,94.0471,36845.0
2015-12-14 15:40:00,113.76,113.8,113.66,113.7,40010.0,94.0637,94.0967,93.981,94.0141,40010.0
2015-12-14 15:45:00,113.7,114.02,113.67,114.0,107879.0,94.0141,94.2787,93.9893,94.2621,107879.0
2015-12-14 15:50:00,114.0,114.12,113.86,114.1,184100.0,94.2621,94.3613,94.1464,94.3448,184100.0
2015-12-14 15:55:00,114.1,114.23,114.0,114.16,131750.0,94.3448,94.4523,94.2621,94.3944,131750.0
2015-12-15 09:30:00,114.79,116.07,114.69,115.25,42209.0,94.9153,95.9737,94.8326,95.2957,42209.0
2015-12-15 09:35:00,115.34,115.82,115.32,115.75,39494.0,95.3701,95.767,95.3536,95.7091,39494.0
2015-12-15 09:40:00,115.75,115.92,115.59,115.84,61802.0,95.7091,95.8497,95.5768,95.7835,61802.0
2015-12-15 09:45:00,115.87,116.08,115.79,115.91,18494.0,95.8083,95.982,95.7422,95.8414,18494.0
2015-12-15 09:50:00,115.99,116.01,115.73,115.83,12846.0,95.9076,95.9241,95.6926,95.7753,12846.0
2015-12-15 09:55:00,115.78,115.81,115.58,115.6,19729.0,95.7339,95.7587,95.5686,95.5851,19729.0
2015-12-15 10:00:00,115.6,115.73,115.57,115.63,14073.0,95.5851,95.6926,95.5603,95.6099,14073.0
2015-12-15 10:05:00,115.57,115.61,115.32,115.44,24344.0,95.5603,95.5934,95.3536,95.4528,24344.0
2015-12-15 10:10:00,115.43,115.51,115.39,115.44,7714.0,95.4445,95.5107,95.4115,95.4528,7714.0
2015-12-15 10:15:00,115.45,115.45,115.27,115.35,15624.0,95.4611,95.4611,95.3122,95.3784,15624.0
2015-12-15 10:20:00,115.34,115.42,115.27,115.35,11773.0,95.3701,95.4363,95.3122,95.3784,11773.0
2015-12-15 10:25:00,115.36,115.6,115.34,115.58,20262.0,95.3866,95.5851,95.3701,95.5686,20262.0
2015-12-15 10:30:00,115.57,115.64,115.43,115.45,13229.0,95.5603,95.6182,95.4445,95.4611,13229.0
2015-12-15 10:35:00,115.45,115.73,115.44,115.69,16691.0,95.4611,95.6926,95.4528,95.6595,16691.0
2015-12-15 10:40:00,115.67,115.82,115.67,115.72,15351.0,95.643,95.767,95.643,95.6843,15351.0
2015-12-15 10:45:00,115.74,115.82,115.62,115.8,27346.0,95.7009,95.767,95.6016,95.7505,27346.0
2015-12-15 10:50:00,115.8,115.82,115.6,115.6,12734.0,95.7505,95.767,95.5851,95.5851,12734.0
2015-12-15 10:55:00,115.56,115.59,115.46,115.55,10576.0,95.552,95.5768,95.4693,95.5437,10576.0
2015-12-15 11:00:00,115.53,115.66,115.42,115.65,14896.0,95.5272,95.6347,95.4363,95.6264,14896.0
2015-12-15 11:05:00,115.64,115.8,115.63,115.64,15412.0,95.6182,95.7505,95.6099,95.6182,15412.0
2015-12-15 11:10:00,115.64,115.69,115.55,115.63,18905.0,95.6182,95.6595,95.5437,95.6099,18905.0
2015-12-15 11:15:00,115.62,115.63,115.39,115.4,13982.0,95.6016,95.6099,95.4115,95.4197,13982.0
2015-12-15 11:20:00,115.38,115.4,115.22,115.33,15743.0,95.4032,95.4197,95.2709,95.3618,15743.0
2015-12-15 11:25:00,115.33,115.51,115.3,115.46,9909.0,95.3618,95.5107,95.337,95.4693,9909.0
2015-12-15 11:30:00,115.48,115.66,115.48,115.56,10732.0,95.4859,95.6347,95.4859,95.552,10732.0
2015-12-15 11:35:00,115.58,115.61,115.45,115.45,7373.0,95.5686,95.5934,95.4611,95.4611,7373.0
2015-12-15 11:40:00,115.45,115.47,115.18,115.19,10188.0,95.4611,95.4776,95.2378,95.2461,10188.0
2015-12-15 11:45:00,115.22,115.27,115.12,115.12,9605.0,95.2709,95.3122,95.1882,95.1882,9605.0
2015-12-15 11:50:00,115.08,115.22,115.07,115.21,9826.0,95.1551,95.2709,95.1469,95.2626,9826.0
2015-12-15 11:55:00,115.23,115.32,115.2,115.32,8579.0,95.2792,95.3536,95.2543,95.3536,8579.0
2015-12-15 12:00:00,115.27,115.45,115.25,115.4,13658.0,95.3122,95.4611,95.2957,95.4197,13658.0
2015-12-15 12:05:00,115.41,115.61,115.4,115.47,8414.0,95.428,95.5934,95.4197,95.4776,8414.0
2015-12-15 12:10:00,115.46,115.56,115.38,115.45,9759.0,95.4693,95.552,95.4032,95.4611,9759.0
2015-12-15 12:15:00,115.42,115.61,115.42,115.53,11149.0,95.4363,95.5934,95.4363,95.5272,11149.0
2015-12-15 12:20:00,115.52,115.76,115.51,115.66,12163.0,95.5189,95.7174,95.5107,95.6347,12163.0
2015-12-15 12:25:00,115.68,115.74,115.64,115.73,10793.0,95.6512,95.7009,95.6182,95.6926,10793.0
2015-12-15 12:30:00,115.73,115.93,115.7,115.86,28471.0,95.6926,95.858,95.6678,95.8001,28471.0
2015-12-15 12:35:00,115.87,115.97,115.84,115.96,17229.0,95.8083,95.891,95.7835,95.8828,17229.0
2015-12-15 12:40:00,115.93,115.95,115.77,115.78,6512.0,95.858,95.8745,95.7257,95.7339,6512.0
2015-12-15 12:45:00,115.8,115.86,115.76,115.8,11237.0,95.7505,95.8001,95.7174,95.7505,11237.0
2015-12-15 12:50:00,115.8,115.82,115.65,115.66,18548.0,95.7505,95.767,95.6264,95.6347,18548.0
2015-12-15 12:55:00,115.68,116.05,115.67,116.05,53649.0,95.6512,95.9572,95.643,95.9572,53649.0
2015-12-15 13:00:00,116.07,116.16,115.95,116.03,7246.0,95.9737,96.0481,95.8745,95.9406,7246.0
2015-12-15 13:05:00,116.05,116.06,115.95,115.98,21513.0,95.9572,95.9654,95.8745,95.8993,21513.0
2015-12-15 13:10:00,116.0,116.05,115.87,115.87,50783.0,95.9158,95.9572,95.8083,95.8083,50783.0
2015-12-15 13:15:00,115.88,115.95,115.8,115.92,21395.0,95.8166,95.8745,95.7505,95.8497,21395.0
2015-12-15 13:20:00,115.87,116.01,115.87,115.97,11538.0,95.8083,95.9241,95.8083,95.891,11538.0
2015-12-15 13:25:00,115.95,116.01,115.9,115.95,12927.0,95.8745,95.9241,95.8331,95.8745,12927.0
2015-12-15 13:30:00,115.94,116.01,115.82,115.88,40699.0,95.8662,95.9241,95.767,95.8166,40699.0
2015-12-15 13:35:00,115.89,115.92,115.84,115.88,24909.0,95.8249,95.8497,95.7835,95.8166,24909.0
2015-12-15 13:40:00,115.9,115.92,115.79,115.9,10849.0,95.8331,95.8497,95.7422,95.8331,10849.0
2015-12-15 13:45:00,115.89,116.05,115.85,116.05,16264.0,95.8249,95.9572,95.7918,95.9572,16264.0
2015-12-15 13:50:00,116.06,116.22,116.04,116.1,10373.0,95.9654,96.0977,95.9489,95.9985,10373.0
2015-12-15 13:55:00,116.08,116.31,116.08,116.22,49145.0,95.982,96.1722,95.982,96.0977,49145.0
2015-12-15 14:00:00,116.22,116.23,116.07,116.17,15187.0,96.0977,96.106,95.9737,96.0564,15187.0
2015-12-15 14:05:00,116.15,116.27,116.08,116.08,11064.0,96.0399,96.1391,95.982,95.982,11064.0
2015-12-15 14:10:00,116.1,116.21,116.09,116.18,20323.0,95.9985,96.0895,95.9903,96.0647,20323.0
2015-12-15 14:15:00,116.19,116.27,116.18,116.21,28679.0,96.0729,96.1391,96.0647,96.0895,28679.0
2015-12-15 14:20:00,116.24,116.26,116.18,116.24,14514.0,96.1143,96.1308,96.0647,96.1143,14514.0
2015-12-15 14:25:00,116.23,116.37,116.14,116.33,42710.0,96.106,96.2218,96.0316,96.1887,42710.0
2015-12-15 14:30:00,116.32,116.36,116.18,116.19,18849.0,96.1804,96.2135,96.0647,96.0729,18849.0
2015-12-15 14:35:00,116.19,116.28,116.19,116.25,18918.0,96.0729,96.1474,96.0729,96.1226,18918.0
2015-12-15 14:40:00,116.24,116.34,116.22,116.3,13582.0,96.1143,96.197,96.0977,96.1639,13582.0
2015-12-15 14:45:00,116.3,116.36,116.21,116.29,15309.0,96.1639,96.2135,96.0895,96.1556,15309.0
2015-12-15 14:50:00,116.28,116.29,116.23,116.28,23046.0,96.1474,96.1556,96.106,96.1474,23046.0
2015-12-15 14:55:00,116.29,116.29,116.2,116.25,15783.0,96.1556,96.1556,96.0812,96.1226,15783.0
2015-12-15 15:00:00,116.26,116.3,116.21,116.22,22952.0,96.1308,96.1639,96.0895,96.0977,22952.0
2015-12-15 15:05:00,116.22,116.26,116.15,116.19,25166.0,96.0977,96.1308,96.0399,96.0729,25166.0
2015-12-15 15:10:00,116.22,116.23,116.16,116.21,20676.0,96.0977,96.106,96.0481,96.0895,20676.0
2015-12-15 15:15:00,116.22,116.3,116.16,116.3,26929.0,96.0977,96.1639,96.0481,96.1639,26929.0
2015-12-15 15:20:00,116.32,116.33,116.21,116.21,35549.0,96.1804,96.1887,96.0895,96.0895,35549.0
2015-12-15 15:25:00,116.2,116.22,116.15,116.2,35980.0,96.0812,96.0977,96.0399,96.0812,35980.0
2015-12-15 15:30:00,116.2,116.2,116.0,116.0,46641.0,96.0812,96.0812,95.9158,95.9158,46641.0
2015-12-15 15:35:00,116.0,116.05,115.95,115.99,53194.0,95.9158,95.9572,95.8745,95.9076,53194.0
2015-12-15 15:40:00,115.99,116.06,115.96,115.99,67719.0,95.9076,95.9654,95.8828,95.9076,67719.0
2015-12-15 15:45:00,115.99,116.03,115.96,116.01,102541.0,95.9076,95.9406,95.8828,95.9241,102541.0
2015-12-15 15:50:00,116.0,116.0,115.87,115.9,120191.0,95.9158,95.9158,95.8083,95.8331,120191.0
2015-12-15 15:55:00,115.9,115.91,115.77,115.8,136832.0,95.8331,95.8414,95.7257,95.7505,136832.0
2015-12-16 09:30:00,116.58,117.26,116.17,116.97,39987.0,96.8654,97.4304,96.5248,97.1895,39987.0
2015-12-16 09:35:00,116.94,116.94,116.38,116.63,17664.0,97.1646,97.1646,96.6993,96.907,17664.0
2015-12-16 09:40:00,116.61,117.03,116.55,116.97,13748.0,96.8904,97.2393,96.8405,97.1895,13748.0
2015-12-16 09:45:00,116.93,116.99,116.59,116.76,14463.0,97.1562,97.2061,96.8737,97.015,14463.0
2015-12-16 09:50:00,116.8,116.8,116.51,116.61,11509.0,97.0482,97.0482,96.8073,96.8904,11509.0
2015-12-16 09:55:00,116.54,116.57,116.23,116.28,16813.0,96.8322,96.8571,96.5746,96.6162,16813.0
2015-12-16 10:00:00,116.34,116.6,116.32,116.49,10068.0,96.666,96.8821,96.6494,96.7907,10068.0
2015-12-16 10:05:00,116.48,116.62,116.45,116.46,7172.0,96.7823,96.8987,96.7574,96.7657,7172.0
2015-12-16 10:10:00,116.46,116.55,116.29,116.29,9277.0,96.7657,96.8405,96.6245,96.6245,9277.0
2015-12-16 10:15:00,116.37,116.68,116.33,116.68,10938.0,96.6909,96.9485,96.6577,96.9485,10938.0
2015-12-16 10:20:00,116.68,116.79,116.64,116.71,11518.0,96.9485,97.0399,96.9153,96.9735,11518.0
2015-12-16 10:25:00,116.71,116.76,116.64,116.75,18410.0,96.9735,97.015,96.9153,97.0067,18410.0
2015-12-16 10:30:00,116.72,116.92,116.64,116.84,20403.0,96.9818,97.1479,96.9153,97.0815,20403.0
2015-12-16 10:35:00,116.87,116.88,116.68,116.77,32486.0,97.1064,97.1147,96.9485,97.0233,32486.0
2015-12-16 10:40:00,116.8,116.87,116.75,116.82,19925.0,97.0482,97.1064,97.0067,97.0648,19925.0
2015-12-16 10:45:00,116.82,116.94,116.72,116.9,30452.0,97.0648,97.1646,96.9818,97.1313,30452.0
2015-12-16 10:50:00,116.93,116.93,116.79,116.84,10207.0,97.1562,97.1562,97.0399,97.0815,10207.0
2015-12-16 10:55:00,116.83,116.92,116.75,116.78,20121.0,97.0732,97.1479,97.0067,97.0316,20121.0
2015-12-16 11:00:00,116.74,116.83,116.59,116.59,16324.0,96.9984,97.0732,96.8737,96.8737,16324.0
2015-12-16 11:05:00,116.62,116.74,116.57,116.7,34018.0,96.8987,96.9984,96.8571,96.9651,34018.0
2015-12-16 11:10:00,116.69,116.74,116.55,116.56,17669.0,96.9568,96.9984,96.8405,96.8488,17669.0
2015-12-16 11:15:00,116.58,116.62,116.4,116.44,14449.0,96.8654,96.8987,96.7159,96.7491,14449.0
2015-12-16 11:20:00,116.44,116.51,116.34,116.36,6807.0,96.7491,96.8073,96.666,96.6826,6807.0
2015-12-16 11:25:00,116.34,116.54,116.34,116.46,13561.0,96.666,96.8322,96.666,96.7657,13561.0
2015-12-16 11:30:00,116.43,116.55,116.43,116.51,10878.0,96.7408,96.8405,96.7408,96.8073,10878.0
2015-12-16 11:35:00,116.54,116.56,116.47,116.49,20373.0,96.8322,96.8488,96.774,96.7907,20373.0
2015-12-16 11:40:00,116.49,116.5,116.26,116.28,10025.0,96.7907,96.799,96.5995,96.6162,10025.0
2015-12-16 11:45:00,116.28,116.36,116.23,116.36,19904.0,96.6162,96.6826,96.5746,96.6826,19904.0
2015-12-16 11:50:00,116.34,116.46,116.24,116.32,35302.0,96.666,96.7657,96.5829,96.6494,35302.0
2015-12-16 11:55:00,116.32,116.43,116.3,116.33,70400.0,96.6494,96.7408,96.6328,96.6577,70400.0
2015-12-16 12:00:00,116.31,116.51,116.3,116.48,82334.0,96.6411,96.8073,96.6328,96.7823,82334.0
2015-12-16 12:05:00,116.46,116.51,116.4,116.4,12048.0,96.7657,96.8073,96.7159,96.7159,12048.0
2015-12-16 12:10:00,116.4,116.48,116.36,116.38,19438.0,96.7159,96.7823,96.6826,96.6993,19438.0
2015-12-16 12:15:00,116.4,116.43,116.21,116.21,4770.0,96.7159,96.7408,96.558,96.558,4770.0
2015-12-16 12:20:00,116.21,116.34,116.2,116.29,5794.0,96.558,96.666,96.5497,96.6245,5794.0
2015-12-16 12:25:00,116.3,116.3,116.11,116.18,6368.0,96.6328,96.6328,96.4749,96.5331,6368.0
2015-12-16 12:30:00,116.19,116.21,116.07,116.12,4031.0,96.5414,96.558,96.4417,96.4832,4031.0
2015-12-16 12:35:00,116.13,116.18,116.1,116.1,2307.0,96.4915,96.5331,96.4666,96.4666,2307.0
2015-12-16 12:40:00,116.06,116.08,115.99,116.05,10813.0,96.4334,96.45,96.3752,96.4251,10813.0
2015-12-16 12:45:00,116.03,116.1,115.97,116.02,12339.0,96.4084,96.4666,96.3586,96.4001,12339.0
2015-12-16 12:50:00,116.03,116.09,115.69,115.69,16676.0,96.4084,96.4583,96.1259,96.1259,16676.0
2015-12-16 12:55:00,115.68,115.74,115.64,115.67,6180.0,96.1176,96.1675,96.0844,96.1093,6180.0
2015-12-16 13:00:00,115.67,115.75,115.66,115.7,5772.0,96.1093,96.1758,96.101,96.1342,5772.0
2015-12-16 13:05:00,115.68,115.79,115.64,115.76,6766.0,96.1176,96.209,96.0844,96.1841,6766.0
2015-12-16 13:10:00,115.79,115.88,115.74,115.79,13695.0,96.209,96.2838,96.1675,96.209,13695.0
2015-12-16 13:15:00,115.81,115.92,115.79,115.86,8678.0,96.2256,96.317,96.209,96.2672,8678.0
2015-12-16 13:20:00,115.86,116.01,115.86,115.92,7277.0,96.2672,96.3918,96.2672,96.317,7277.0
2015-12-16 13:25:00,115.9,115.91,115.84,115.87,5016.0,96.3004,96.3087,96.2506,96.2755,5016.0
2015-12-16 13:30:00,115.9,115.91,115.71,115.75,8635.0,96.3004,96.3087,96.1426,96.1758,8635.0
2015-12-16 13:35:00,115.77,115.83,115.72,115.75,6150.0,96.1924,96.2423,96.1509,96.1758,6150.0
2015-12-16 13:40:00,115.75,115.78,115.67,115.68,8622.0,96.1758,96.2007,96.1093,96.1176,8622.0
2015-12-16 13:45:00,115.71,115.9,115.69,115.9,10288.0,96.1426,96.3004,96.1259,96.3004,10288.0
2015-12-16 13:50:00,115.91,116.0,115.8,115.86,5706.0,96.3087,96.3835,96.2173,96.2672,5706.0
2015-12-16 13:55:00,115.81,116.44,115.77,116.14,22141.0,96.2256,96.7491,96.1924,96.4998,22141.0
2015-12-16 14:00:00,116.16,116.79,115.42,116.7,46885.0,96.5165,97.0399,95.9016,96.9651,46885.0
2015-12-16 14:05:00,116.72,117.0,116.58,116.67,35192.0,96.9818,97.2144,96.8654,96.9402,35192.0
2015-12-16 14:10:00,116.67,116.72,116.24,116.41,13829.0,96.9402,96.9818,96.5829,96.7242,13829.0
2015-12-16 14:15:00,116.42,116.78,116.29,116.49,17385.0,96.7325,97.0316,96.6245,96.7907,17385.0
2015-12-16 14:20:00,116.43,116.59,116.24,116.31,28039.0,96.7408,96.8737,96.5829,96.6411,28039.0
2015-12-16 14:25:00,116.33,116.33,116.05,116.11,12690.0,96.6577,96.6577,96.4251,96.4749,12690.0
2015-12-16 14:30:00,116.05,116.3,115.79,116.24,51384.0,96.4251,96.6328,96.209,96.5829,51384.0
2015-12-16 14:35:00,116.24,116.51,116.23,116.25,12459.0,96.5829,96.8073,96.5746,96.5912,12459.0
2015-12-16 14:40:00,116.25,116.53,116.19,116.45,12138.0,96.5912,96.8239,96.5414,96.7574,12138.0
2015-12-16 14:45:00,116.36,116.64,116.32,116.61,17642.0,96.6826,96.9153,96.6494,96.8904,17642.0
2015-12-16 14:50:00,116.63,116.94,116.58,116.83,17133.0,96.907,97.1646,96.8654,97.0732,17133.0
2015-12-16 14:55:00,116.86,117.04,116.8,117.01,45718.0,97.0981,97.2476,97.0482,97.2227,45718.0
2015-12-16 15:00:00,117.09,117.09,116.84,116.88,23238.0,97.2892,97.2892,97.0815,97.1147,23238.0
2015-12-16 15:05:00,116.9,116.91,116.75,116.76,23088.0,97.1313,97.1396,97.0067,97.015,23088.0
2015-12-16 15:10:00,116.79,116.89,116.71,116.77,13333.0,97.0399,97.123,96.9735,97.0233,13333.0
2015-12-16 15:15:00,116.79,116.86,116.7,116.78,29621.0,97.0399,97.0981,96.9651,97.0316,29621.0
2015-12-16 15:20:00,116.8,116.97,116.8,116.95,18817.0,97.0482,97.1895,97.0482,97.1729,18817.0
2015-12-16 15:25:00,116.95,116.99,116.84,116.92,42759.0,97.1729,97.2061,97.0815,97.1479,42759.0
2015-12-16 15:30:00,116.92,116.99,116.78,116.86,80151.0,97.1479,97.2061,97.0316,97.0981,80151.0
2015-12-16 15:35:00,116.84,117.19,116.84,117.12,51343.0,97.0815,97.3723,97.0815,97.3141,51343.0
2015-12-16 15:40:00,117.17,117.26,117.09,117.14,25202.0,97.3557,97.4304,97.2892,97.3307,25202.0
2015-12-16 15:45:00,117.15,117.4,117.1,117.12,42940.0,97.339,97.5468,97.2975,97.3141,42940.0
2015-12-16 15:50:00,117.15,117.21,117.09,117.09,60233.0,97.339,97.3889,97.2892,97.2892,60233.0
2015-12-16 15:55:00,117.12,117.12,116.88,116.9,158242.0,97.3141,97.3141,97.1147,97.1313,158242.0
2015-12-17 09:30:00,117.02,117.13,116.9,116.91,18677.0,97.231,97.3224,97.1313,97.1396,18677.0
2015-12-17 09:35:00,116.9,116.91,116.38,116.43,20351.0,97.1313,97.1396,96.6993,96.7408,20351.0
2015-12-17 09:40:00,116.53,116.65,116.41,116.42,5996.0,96.8239,96.9236,96.7242,96.7325,5996.0
2015-12-17 09:45:00,116.4,116.5,116.3,116.4,12005.0,96.7159,96.799,96.6328,96.7159,12005.0
2015-12-17 09:50:00,116.42,116.84,116.36,116.84,15041.0,96.7325,97.0815,96.6826,97.0815,15041.0
2015-12-17 09:55:00,116.95,117.16,116.85,117.1,11428.0,97.1729,97.3474,97.0898,97.2975,11428.0
2015-12-17 10:00:00,117.1,117.1,116.85,116.98,5211.0,97.2975,97.2975,97.0898,97.1978,5211.0
2015-12-17 10:05:00,116.99,117.12,116.85,116.98,38242.0,97.2061,97.3141,97.0898,97.1978,38242.0
2015-12-17 10:10:00,116.88,116.91,116.81,116.9,13620.0,97.1147,97.1396,97.0565,97.1313,13620.0
2015-12-17 10:15:00,116.89,116.97,116.51,116.51,20805.0,97.123,97.1895,96.8073,96.8073,20805.0
2015-12-17 10:20:00,116.51,116.7,116.51,116.56,12951.0,96.8073,96.9651,96.8073,96.8488,12951.0
2015-12-17 10:25:00,116.56,116.7,116.52,116.65,21179.0,96.8488,96.9651,96.8156,96.9236,21179.0
2015-12-17 10:30:00,116.65,116.81,116.6,116.61,13185.0,96.9236,97.0565,96.8821,96.8904,13185.0
2015-12-17 10:35:00,116.63,116.68,116.4,116.4,14885.0,96.907,96.9485,96.7159,96.7159,14885.0
2015-12-17 10:40:00,116.36,116.47,116.36,116.45,7550.0,96.6826,96.774,96.6826,96.7574,7550.0
2015-12-17 10:45:00,116.45,116.47,116.22,116.22,23875.0,96.7574,96.774,96.5663,96.5663,23875.0
2015-12-17 10:50:00,116.09,116.2,115.97,116.1,17286.0,96.4583,96.5497,96.3586,96.4666,17286.0
2015-12-17 10:55:00,116.1,116.24,116.0,116.24,20896.0,96.4666,96.5829,96.3835,96.5829,20896.0
2015-12-17 11:00:00,116.22,116.33,116.19,116.26,10300.0,96.5663,96.6577,96.5414,96.5995,10300.0
2015-12-17 11:05:00,116.3,116.32,116.07,116.12,4201.0,96.6328,96.6494,96.4417,96.4832,4201.0
2015-12-17 11:10:00,116.11,116.19,116.0,116.03,10949.0,96.4749,96.5414,96.3835,96.4084,10949.0
2015-12-17 11:15:00,116.0,116.04,115.84,115.91,16077.0,96.3835,96.4168,96.2506,96.3087,16077.0
2015-12-17 11:20:00,115.87,115.87,115.72,115.82,6496.0,96.2755,96.2755,96.1509,96.234,6496.0
2015-12-17 11:25:00,115.83,115.92,115.75,115.92,4139.0,96.2423,96.317,96.1758,96.317,4139.0
2015-12-17 11:30:00,115.9,115.96,115.77,115.95,155550.0,96.3004,96.3503,96.1924,96.342,155550.0
2015-12-17 11:35:00,115.95,116.34,115.95,116.31,9351.0,96.342,96.666,96.342,96.6411,9351.0
2015-12-17 11:40:00,116.3,116.38,116.22,116.22,6369.0,96.6328,96.6993,96.5663,96.5663,6369.0
2015-12-17 11:45:00,116.24,116.3,116.15,116.24,9754.0,96.5829,96.6328,96.5082,96.5829,9754.0
2015-12-17 11:50:00,116.26,116.28,116.16,116.25,7758.0,96.5995,96.6162,96.5165,96.5912,7758.0
2015-12-17 11:55:00,116.22,116.28,116.15,116.18,25182.0,96.5663,96.6162,96.5082,96.5331,25182.0
2015-12-17 12:00:00,116.18,116.2,116.01,116.03,10051.0,96.5331,96.5497,96.3918,96.4084,10051.0
2015-12-17 12:05:00,116.05,116.21,116.05,116.21,8818.0,96.4251,96.558,96.4251,96.558,8818.0
2015-12-17 12:10:00,116.2,116.31,116.18,116.28,16435.0,96.5497,96.6411,96.5331,96.6162,16435.0
2015-12-17 12:15:00,116.3,116.41,116.29,116.41,4297.0,96.6328,96.7242,96.6245,96.7242,4297.0
2015-12-17 12:20:00,116.38,116.4,116.19,116.26,6922.0,96.6993,96.7159,96.5414,96.5995,6922.0
2015-12-17 12:25:00,116.27,116.28,116.18,116.21,4438.0,96.6079,96.6162,96.5331,96.558,4438.0
2015-12-17 12:30:00,116.21,116.36,116.17,116.28,6909.0,96.558,96.6826,96.5248,96.6162,6909.0
2015-12-17 12:35:00,116.28,116.28,116.05,116.1,11513.0,96.6162,96.6162,96.4251,96.4666,11513.0
2015-12-17 12:40:00,116.09,116.09,115.86,115.88,4372.0,96.4583,96.4583,96.2672,96.2838,4372.0
2015-12-17 12:45:00,115.93,116.05,115.73,115.79,6133.0,96.3254,96.4251,96.1592,96.209,6133.0
2015-12-17 12:50:00,115.75,115.89,115.73,115.89,8049.0,96.1758,96.2921,96.1592,96.2921,8049.0
2015-12-17 12:55:00,115.88,115.96,115.74,115.96,7186.0,96.2838,96.3503,96.1675,96.3503,7186.0
2015-12-17 13:00:00,115.94,115.98,115.86,115.97,9356.0,96.3337,96.3669,96.2672,96.3586,9356.0
2015-12-17 13:05:00,115.93,116.16,115.91,116.11,8910.0,96.3254,96.5165,96.3087,96.4749,8910.0
2015-12-17 13:10:00,116.1,116.25,116.06,116.18,4639.0,96.4666,96.5912,96.4334,96.5331,4639.0
2015-12-17 13:15:00,116.18,116.19,116.06,116.11,7374.0,96.5331,96.5414,96.4334,96.4749,7374.0
2015-12-17 13:20:00,116.09,116.2,116.0,116.18,8222.0,96.4583,96.5497,96.3835,96.5331,8222.0
2015-12-17 13:25:00,116.2,116.2,115.99,116.02,5614.0,96.5497,96.5497,96.3752,96.4001,5614.0
2015-12-17 13:30:00,116.04,116.06,115.91,115.94,7269.0,96.4168,96.4334,96.3087,96.3337,7269.0
2015-12-17 13:35:00,115.94,115.95,115.82,115.84,9860.0,96.3337,96.342,96.234,96.2506,9860.0
2015-12-17 13:40:00,115.86,116.03,115.85,115.99,8014.0,96.2672,96.4084,96.2589,96.3752,8014.0
2015-12-17 13:45:00,115.96,116.05,115.96,116.0,6561.0,96.3503,96.4251,96.3503,96.3835,6561.0
2015-12-17 13:50:00,115.98,116.04,115.92,115.97,6229.0,96.3669,96.4168,96.317,96.3586,6229.0
2015-12-17 13:55:00,115.94,116.09,115.89,116.01,10050.0,96.3337,96.4583,96.2921,96.3918,10050.0
2015-12-17 14:00:00,116.02,116.07,115.95,116.0,8505.0,96.4001,96.4417,96.342,96.3835,8505.0
2015-12-17 14:05:00,116.02,116.03,115.86,115.91,5877.0,96.4001,96.4084,96.2672,96.3087,5877.0
2015-12-17 14:10:00,115.91,115.93,115.81,115.9,17844.0,96.3087,96.3254,96.2256,96.3004,17844.0
2015-12-17 14:15:00,115.91,116.15,115.91,116.13,6729.0,96.3087,96.5082,96.3087,96.4915,6729.0
2015-12-17 14:20:00,116.11,116.13,115.95,115.96,5961.0,96.4749,96.4915,96.342,96.3503,5961.0
2015-12-17 14:25:00,116.0,116.09,115.91,115.91,7979.0,96.3835,96.4583,96.3087,96.3087,7979.0
2015-12-17 14:30:00,115.9,115.96,115.84,115.95,8125.0,96.3004,96.3503,96.2506,96.342,8125.0
2015-12-17 14:35:00,115.91,115.95,115.84,115.84,8241.0,96.3087,96.342,96.2506,96.2506,8241.0
2015-12-17 14:40:00,115.82,115.82,115.61,115.63,6941.0,96.234,96.234,96.0595,96.0761,6941.0
2015-12-17 14:45:00,115.63,115.7,115.6,115.61,6723.0,96.0761,96.1342,96.0512,96.0595,6723.0
2015-12-17 14:50:00,115.59,115.63,115.55,115.63,8995.0,96.0429,96.0761,96.0096,96.0761,8995.0
2015-12-17 14:55:00,115.65,115.83,115.63,115.79,6499.0,96.0927,96.2423,96.0761,96.209,6499.0
2015-12-17 15:00:00,115.78,115.92,115.77,115.81,7937.0,96.2007,96.317,96.1924,96.2256,7937.0
2015-12-17 15:05:00,115.81,115.97,115.73,115.92,10212.0,96.2256,96.3586,96.1592,96.317,10212.0
2015-12-17 15:10:00,115.89,115.97,115.86,115.91,12661.0,96.2921,96.3586,96.2672,96.3087,12661.0
2015-12-17 15:15:00,115.91,115.99,115.89,115.91,22801.0,96.3087,96.3752,96.2921,96.3087,22801.0
2015-12-17 15:20:00,115.9,115.9,115.79,115.86,13489.0,96.3004,96.3004,96.209,96.2672,13489.0
2015-12-17 15:25:00,115.83,116.02,115.8,115.94,14718.0,96.2423,96.4001,96.2173,96.3337,14718.0
2015-12-17 15:30:00,115.95,116.2,115.91,116.2,17677.0,96.342,96.5497,96.3087,96.5497,17677.0
2015-12-17 15:35:00,116.2,116.34,116.2,116.23,17295.0,96.5497,96.666,96.5497,96.5746,17295.0
2015-12-17 15:40:00,116.19,116.25,116.09,116.13,25579.0,96.5414,96.5912,96.4583,96.4915,25579.0
2015-12-17 15:45:00,116.13,116.13,116.04,116.06,30286.0,96.4915,96.4915,96.4168,96.4334,30286.0
2015-12-17 15:50:00,116.06,116.12,115.95,115.97,34676.0,96.4334,96.4832,96.342,96.3586,34676.0
2015-12-17 15:55:00,115.96,115.96,115.58,115.61,131729.0,96.3503,96.3503,96.0345,96.0595,131729.0
2015-12-18 09:30:00,115.32,115.6,114.98,115.19,204603.0,95.8185,96.0512,95.536,95.7105,204603.0
2015-12-18 09:35:00,115.16,115.2,114.74,114.9,18168.0,95.6856,95.7188,95.3366,95.4695,18168.0
2015-12-18 09:40:00,114.9,115.2,114.82,115.2,11147.0,95.4695,95.7188,95.4031,95.7188,11147.0
2015-12-18 09:45:00,115.2,115.43,115.12,115.31,17123.0,95.7188,95.9099,95.6523,95.8102,17123.0
2015-12-18 09:50:00,115.37,115.52,115.19,115.4,20265.0,95.8601,95.9847,95.7105,95.885,20265.0
2015-12-18 09:55:00,115.41,115.68,115.41,115.63,26739.0,95.8933,96.1176,95.8933,96.0761,26739.0
2015-12-18 10:00:00,115.64,115.66,115.23,115.23,6026.0,96.0844,96.101,95.7437,95.7437,6026.0
2015-12-18 10:05:00,115.26,115.26,114.81,114.81,16720.0,95.7687,95.7687,95.3948,95.3948,16720.0
2015-12-18 10:10:00,114.82,114.95,114.77,114.91,14083.0,95.4031,95.5111,95.3615,95.4778,14083.0
2015-12-18 10:15:00,114.91,115.09,114.85,114.85,10570.0,95.4778,95.6274,95.428,95.428,10570.0
2015-12-18 10:20:00,114.86,114.95,114.71,114.88,10299.0,95.4363,95.5111,95.3117,95.4529,10299.0
2015-12-18 10:25:00,114.88,114.88,114.52,114.57,10768.0,95.4529,95.4529,95.1538,95.1953,10768.0
2015-12-18 10:30:00,114.58,114.68,114.4,114.5,22321.0,95.2037,95.2867,95.0541,95.1372,22321.0
2015-12-18 10:35:00,114.52,114.57,114.25,114.35,12963.0,95.1538,95.1953,94.9295,95.0125,12963.0
2015-12-18 10:40:00,114.31,114.65,114.28,114.58,13219.0,94.9793,95.2618,94.9544,95.2037,13219.0
2015-12-18 10:45:00,114.58,114.79,114.53,114.69,15525.0,95.2037,95.3781,95.1621,95.295,15525.0
2015-12-18 10:50:00,114.72,114.9,114.72,114.9,13644.0,95.32,95.4695,95.32,95.4695,13644.0
2015-12-18 10:55:00,114.86,114.95,114.76,114.94,25110.0,95.4363,95.5111,95.3532,95.5028,25110.0
2015-12-18 11:00:00,114.88,114.97,114.79,114.97,16944.0,95.4529,95.5277,95.3781,95.5277,16944.0
2015-12-18 11:05:00,115.0,115.09,114.89,114.91,11286.0,95.5526,95.6274,95.4612,95.4778,11286.0
2015-12-18 11:10:00,114.92,115.1,114.92,115.04,11124.0,95.4862,95.6357,95.4862,95.5859,11124.0
2015-12-18 11:15:00,115.01,115.09,114.86,114.94,12613.0,95.5609,95.6274,95.4363,95.5028,12613.0
2015-12-18 11:20:00,114.95,114.99,114.7,114.81,13452.0,95.5111,95.5443,95.3034,95.3948,13452.0
2015-12-18 11:25:00,114.78,114.9,114.73,114.8,9859.0,95.3698,95.4695,95.3283,95.3864,9859.0
2015-12-18 11:30:00,114.78,114.83,114.61,114.64,26587.0,95.3698,95.4114,95.2286,95.2535,26587.0
2015-12-18 11:35:00,114.64,114.65,114.38,114.6,14343.0,95.2535,95.2618,95.0375,95.2203,14343.0
2015-12-18 11:40:00,114.6,114.68,114.54,114.57,17385.0,95.2203,95.2867,95.1704,95.1953,17385.0
2015-12-18 11:45:00,114.57,114.58,114.34,114.44,19814.0,95.1953,95.2037,95.0042,95.0873,19814.0
2015-12-18 11:50:00,114.44,114.49,114.23,114.24,20976.0,95.0873,95.1289,94.9128,94.9211,20976.0
2015-12-18 11:55:00,114.27,114.34,114.13,114.17,26102.0,94.9461,95.0042,94.8297,94.863,26102.0
2015-12-18 12:00:00,114.14,114.23,114.09,114.17,30398.0,94.8381,94.9128,94.7965,94.863,30398.0
2015-12-18 12:05:00,114.17,114.26,114.09,114.18,20502.0,94.863,94.9378,94.7965,94.8713,20502.0
2015-12-18 12:10:00,114.19,114.27,114.13,114.16,25262.0,94.8796,94.9461,94.8297,94.8547,25262.0
2015-12-18 12:15:00,114.16,114.27,113.9,113.98,38514.0,94.8547,94.9461,94.6386,94.7051,38514.0
2015-12-18 12:20:00,113.93,114.08,113.92,113.98,15535.0,94.6636,94.7882,94.6553,94.7051,15535.0
2015-12-18 12:25:00,114.0,114.21,113.97,114.21,16895.0,94.7217,94.8962,94.6968,94.8962,16895.0
2015-12-18 12:30:00,114.18,114.18,114.05,114.11,15541.0,94.8713,94.8713,94.7633,94.8131,15541.0
2015-12-18 12:35:00,114.1,114.17,113.96,114.03,25204.0,94.8048,94.863,94.6885,94.7467,25204.0
2015-12-18 12:40:00,114.01,114.13,113.98,114.12,10364.0,94.73,94.8297,94.7051,94.8214,10364.0
2015-12-18 12:45:00,114.12,114.24,114.12,114.24,8235.0,94.8214,94.9211,94.8214,94.9211,8235.0
2015-12-18 12:50:00,114.22,114.29,114.11,114.29,12455.0,94.9045,94.9627,94.8131,94.9627,12455.0
2015-12-18 12:55:00,114.3,114.31,114.13,114.17,10617.0,94.971,94.9793,94.8297,94.863,10617.0
2015-12-18 13:00:00,114.16,114.23,114.08,114.19,18311.0,94.8547,94.9128,94.7882,94.8796,18311.0
2015-12-18 13:05:00,114.19,114.43,114.19,114.32,20036.0,94.8796,95.079,94.8796,94.9876,20036.0
2015-12-18 13:10:00,114.34,114.51,114.33,114.5,22729.0,95.0042,95.1455,94.9959,95.1372,22729.0
2015-12-18 13:15:00,114.5,114.56,114.39,114.55,6025.0,95.1372,95.187,95.0458,95.1787,6025.0
2015-12-18 13:20:00,114.53,114.53,114.34,114.34,9919.0,95.1621,95.1621,95.0042,95.0042,9919.0
2015-12-18 13:25:00,114.31,114.36,114.25,114.32,18746.0,94.9793,95.0209,94.9295,94.9876,18746.0
2015-12-18 13:30:00,114.32,114.39,114.29,114.3,20449.0,94.9876,95.0458,94.9627,94.971,20449.0
2015-12-18 13:35:00,114.3,114.31,114.08,114.11,24941.0,94.971,94.9793,94.7882,94.8131,24941.0
2015-12-18 13:40:00,114.17,114.31,114.14,114.19,10953.0,94.863,94.9793,94.8381,94.8796,10953.0
2015-12-18 13:45:00,114.18,114.21,114.0,114.02,14532.0,94.8713,94.8962,94.7217,94.7384,14532.0
2015-12-18 13:50:00,114.03,114.3,114.03,114.19,11538.0,94.7467,94.971,94.7467,94.8796,11538.0
2015-12-18 13:55:00,114.18,114.3,114.14,114.25,12380.0,94.8713,94.971,94.8381,94.9295,12380.0
2015-12-18 14:00:00,114.27,114.42,114.27,114.4,24759.0,94.9461,95.0707,94.9461,95.0541,24759.0
2015-12-18 14:05:00,114.43,114.52,114.4,114.42,8662.0,95.079,95.1538,95.0541,95.0707,8662.0
2015-12-18 14:10:00,114.41,114.46,114.21,114.22,18235.0,95.0624,95.1039,94.8962,94.9045,18235.0
2015-12-18 14:15:00,114.23,114.29,114.12,114.21,58493.0,94.9128,94.9627,94.8214,94.8962,58493.0
2015-12-18 14:20:00,114.24,114.52,114.24,114.52,16692.0,94.9211,95.1538,94.9211,95.1538,16692.0
2015-12-18 14:25:00,114.5,114.58,114.48,114.56,15544.0,95.1372,95.2037,95.1206,95.187,15544.0
2015-12-18 14:30:00,114.57,114.58,114.43,114.45,10917.0,95.1953,95.2037,95.079,95.0956,10917.0
2015-12-18 14:35:00,114.47,114.56,114.34,114.36,24007.0,95.1123,95.187,95.0042,95.0209,24007.0
2015-12-18 14:40:00,114.38,114.39,114.05,114.09,27898.0,95.0375,95.0458,94.7633,94.7965,27898.0
2015-12-18 14:45:00,114.17,114.17,114.06,114.15,15433.0,94.863,94.863,94.7716,94.8464,15433.0
2015-12-18 14:50:00,114.14,114.28,114.09,114.24,15944.0,94.8381,94.9544,94.7965,94.9211,15944.0
2015-12-18 14:55:00,114.25,114.29,114.07,114.17,15948.0,94.9295,94.9627,94.7799,94.863,15948.0
2015-12-18 15:00:00,114.18,114.27,114.13,114.16,33362.0,94.8713,94.9461,94.8297,94.8547,33362.0
2015-12-18 15:05:00,114.17,114.35,114.16,114.3,14841.0,94.863,95.0125,94.8547,94.971,14841.0
2015-12-18 15:10:00,114.3,114.31,114.11,114.12,13678.0,94.971,94.9793,94.8131,94.8214,13678.0
2015-12-18 15:15:00,114.13,114.13,113.94,114.05,91430.0,94.8297,94.8297,94.6719,94.7633,91430.0
2015-12-18 15:20:00,114.06,114.1,113.96,114.1,39925.0,94.7716,94.8048,94.6885,94.8048,39925.0
2015-12-18 15:25:00,114.1,114.26,114.1,114.11,27346.0,94.8048,94.9378,94.8048,94.8131,27346.0
2015-12-18 15:30:00,114.11,114.3,114.06,114.29,37994.0,94.8131,94.971,94.7716,94.9627,37994.0
2015-12-18 15:35:00,114.26,114.26,113.99,114.05,42672.0,94.9378,94.9378,94.7134,94.7633,42672.0
2015-12-18 15:40:00,114.06,114.2,113.99,114.2,49612.0,94.7716,94.8879,94.7134,94.8879,49612.0
2015-12-18 15:45:00,114.17,114.19,113.97,114.01,109804.0,94.863,94.8796,94.6968,94.73,109804.0
2015-12-18 15:50:00,113.99,114.05,113.98,114.0,148657.0,94.7134,94.7633,94.7051,94.7217,148657.0
2015-12-18 15:55:00,114.0,114.02,113.71,113.72,359751.0,94.7217,94.7384,94.4808,94.4891,359751.0
2015-12-21 09:30:00,114.27,114.97,113.55,114.91,44768.0,94.9461,95.5277,94.3478,95.4778,44768.0
2015-12-21 09:35:00,114.84,115.23,114.84,115.02,32900.0,95.4197,95.7437,95.4197,95.5692,32900.0
2015-12-21 09:40:00,114.95,115.33,114.85,115.26,48789.0,95.5111,95.8268,95.428,95.7687,48789.0
2015-12-21 09:45:00,115.21,115.46,114.95,115.4,14927.0,95.7271,95.9348,95.5111,95.885,14927.0
2015-12-21 09:50:00,115.31,115.32,115.1,115.18,10750.0,95.8102,95.8185,95.6357,95.7022,10750.0
2015-12-21 09:55:00,115.16,115.18,114.99,115.08,24165.0,95.6856,95.7022,95.5443,95.6191,24165.0
2015-12-21 10:00:00,115.08,115.15,114.96,115.06,18169.0,95.6191,95.6773,95.5194,95.6025,18169.0
2015-12-21 10:05:00,115.06,115.14,114.97,115.08,11000.0,95.6025,95.669,95.5277,95.6191,11000.0
2015-12-21 10:10:00,115.08,115.19,115.02,115.11,10620.0,95.6191,95.7105,95.5692,95.644,10620.0
2015-12-21 10:15:00,115.15,115.19,115.05,115.15,14605.0,95.6773,95.7105,95.5942,95.6773,14605.0
2015-12-21 10:20:00,115.16,115.24,115.08,115.22,18704.0,95.6856,95.752,95.6191,95.7354,18704.0
2015-12-21 10:25:00,115.24,115.42,115.23,115.38,18100.0,95.752,95.9016,95.7437,95.8684,18100.0
2015-12-21 10:30:00,115.4,115.49,115.39,115.44,18800.0,95.885,95.9598,95.8767,95.9182,18800.0
2015-12-21 10:35:00,115.43,115.43,115.1,115.12,13400.0,95.9099,95.9099,95.6357,95.6523,13400.0
2015-12-21 10:40:00,115.13,115.14,114.97,114.99,8322.0,95.6606,95.669,95.5277,95.5443,8322.0
2015-12-21 10:45:00,115.01,115.07,114.9,114.95,17526.0,95.5609,95.6108,95.4695,95.5111,17526.0
2015-12-21 10:50:00,114.93,115.11,114.93,115.05,19691.0,95.4945,95.644,95.4945,95.5942,19691.0
2015-12-21 10:55:00,115.05,115.24,115.05,115.22,19874.0,95.5942,95.752,95.5942,95.7354,19874.0
2015-12-21 11:00:00,115.2,115.37,115.17,115.34,33705.0,95.7188,95.8601,95.6939,95.8351,33705.0
2015-12-21 11:05:00,115.35,115.36,115.08,115.12,29451.0,95.8434,95.8517,95.6191,95.6523,29451.0
2015-12-21 11:10:00,115.12,115.13,114.88,114.91,36766.0,95.6523,95.6606,95.4529,95.4778,36766.0
2015-12-21 11:15:00,114.9,114.92,114.85,114.9,11796.0,95.4695,95.4862,95.428,95.4695,11796.0
2015-12-21 11:20:00,114.91,114.99,114.78,114.8,8919.0,95.4778,95.5443,95.3698,95.3864,8919.0
2015-12-21 11:25:00,114.77,114.77,114.55,114.73,22991.0,95.3615,95.3615,95.1787,95.3283,22991.0
2015-12-21 11:30:00,114.71,114.75,114.42,114.46,18738.0,95.3117,95.3449,95.0707,95.1039,18738.0
2015-12-21 11:35:00,114.44,114.54,114.41,114.42,19192.0,95.0873,95.1704,95.0624,95.0707,19192.0
2015-12-21 11:40:00,114.36,114.62,114.35,114.58,10768.0,95.0209,95.2369,95.0125,95.2037,10768.0
2015-12-21 11:45:00,114.58,114.58,114.38,114.38,10400.0,95.2037,95.2037,95.0375,95.0375,10400.0
2015-12-21 11:50:00,114.39,114.43,114.31,114.35,12152.0,95.0458,95.079,94.9793,95.0125,12152.0
2015-12-21 11:55:00,114.32,114.39,114.23,114.37,13713.0,94.9876,95.0458,94.9128,95.0292,13713.0
2015-12-21 12:00:00,114.41,114.5,114.39,114.42,13294.0,95.0624,95.1372,95.0458,95.0707,13294.0
2015-12-21 12:05:00,114.4,114.63,114.4,114.5,22328.0,95.0541,95.2452,95.0541,95.1372,22328.0
2015-12-21 12:10:00,114.53,114.62,114.5,114.58,10002.0,95.1621,95.2369,95.1372,95.2037,10002.0
2015-12-21 12:15:00,114.59,114.63,114.49,114.55,34664.0,95.212,95.2452,95.1289,95.1787,34664.0
2015-12-21 12:20:00,114.57,114.71,114.46,114.68,14358.0,95.1953,95.3117,95.1039,95.2867,14358.0
2015-12-21 12:25:00,114.64,114.67,114.57,114.59,14494.0,95.2535,95.2784,95.1953,95.212,14494.0
2015-12-21 12:30:00,114.58,114.67,114.55,114.63,10702.0,95.2037,95.2784,95.1787,95.2452,10702.0
2015-12-21 12:35:00,114.62,114.69,114.54,114.64,9562.0,95.2369,95.295,95.1704,95.2535,9562.0
2015-12-21 12:40:00,114.66,114.79,114.66,114.79,11631.0,95.2701,95.3781,95.2701,95.3781,11631.0
2015-12-21 12:45:00,114.77,114.84,114.67,114.68,9179.0,95.3615,95.4197,95.2784,95.2867,9179.0
2015-12-21 12:50:00,114.7,114.78,114.61,114.65,22427.0,95.3034,95.3698,95.2286,95.2618,22427.0
2015-12-21 12:55:00,114.64,114.71,114.59,114.59,11431.0,95.2535,95.3117,95.212,95.212,11431.0
2015-12-21 13:00:00,114.59,114.75,114.59,114.72,14315.0,95.212,95.3449,95.212,95.32,14315.0
2015-12-21 13:05:00,114.7,114.73,114.63,114.63,6922.0,95.3034,95.3283,95.2452,95.2452,6922.0
2015-12-21 13:10:00,114.65,114.7,114.6,114.7,6684.0,95.2618,95.3034,95.2203,95.3034,6684.0
2015-12-21 13:15:00,114.7,114.73,114.59,114.61,9013.0,95.3034,95.3283,95.212,95.2286,9013.0
2015-12-21 13:20:00,114.62,114.69,114.62,114.67,6100.0,95.2369,95.295,95.2369,95.2784,6100.0
2015-12-21 13:25:00,114.68,114.72,114.6,114.67,8779.0,95.2867,95.32,95.2203,95.2784,8779.0
2015-12-21 13:30:00,114.67,114.96,114.67,114.9,10504.0,95.2784,95.5194,95.2784,95.4695,10504.0
2015-12-21 13:35:00,114.95,114.96,114.88,114.9,6803.0,95.5111,95.5194,95.4529,95.4695,6803.0
2015-12-21 13:40:00,114.92,115.0,114.89,114.97,7566.0,95.4862,95.5526,95.4612,95.5277,7566.0
2015-12-21 13:45:00,114.97,115.07,114.93,115.01,19656.0,95.5277,95.6108,95.4945,95.5609,19656.0
2015-12-21 13:50:00,115.02,115.12,115.0,115.09,17700.0,95.5692,95.6523,95.5526,95.6274,17700.0
2015-12-21 13:55:00,115.07,115.11,114.99,115.01,19330.0,95.6108,95.644,95.5443,95.5609,19330.0
2015-12-21 14:00:00,114.99,114.99,114.77,114.78,23813.0,95.5443,95.5443,95.3615,95.3698,23813.0
2015-12-21 14:05:00,114.76,114.78,114.71,114.71,5160.0,95.3532,95.3698,95.3117,95.3117,5160.0
2015-12-21 14:10:00,114.74,114.78,114.7,114.7,10362.0,95.3366,95.3698,95.3034,95.3034,10362.0
2015-12-21 14:15:00,114.72,114.73,114.61,114.66,8403.0,95.32,95.3283,95.2286,95.2701,8403.0
2015-12-21 14:20:00,114.65,114.7,114.6,114.63,13842.0,95.2618,95.3034,95.2203,95.2452,13842.0
2015-12-21 14:25:00,114.61,114.64,114.56,114.62,7812.0,95.2286,95.2535,95.187,95.2369,7812.0
2015-12-21 14:30:00,114.59,114.79,114.58,114.77,30912.0,95.212,95.3781,95.2037,95.3615,30912.0
2015-12-21 14:35:00,114.75,114.8,114.75,114.8,6800.0,95.3449,95.3864,95.3449,95.3864,6800.0
2015-12-21 14:40:00,114.79,114.79,114.66,114.73,7931.0,95.3781,95.3781,95.2701,95.3283,7931.0
2015-12-21 14:45:00,114.7,114.74,114.65,114.71,15308.0,95.3034,95.3366,95.2618,95.3117,15308.0
2015-12-21 14:50:00,114.72,114.8,114.67,114.72,39730.0,95.32,95.3864,95.2784,95.32,39730.0
2015-12-21 14:55:00,114.73,114.74,114.55,114.56,33149.0,95.3283,95.3366,95.1787,95.187,33149.0
2015-12-21 15:00:00,114.56,114.63,114.51,114.63,11674.0,95.187,95.2452,95.1455,95.2452,11674.0
2015-12-21 15:05:00,114.64,114.64,114.36,114.41,23799.0,95.2535,95.2535,95.0209,95.0624,23799.0
2015-12-21 15:10:00,114.37,114.42,114.33,114.39,14091.0,95.0292,95.0707,94.9959,95.0458,14091.0
2015-12-21 15:15:00,114.4,114.42,114.31,114.33,14071.0,95.0541,95.0707,94.9793,94.9959,14071.0
2015-12-21 15:20:00,114.32,114.41,114.29,114.33,13851.0,94.9876,95.0624,94.9627,94.9959,13851.0
2015-12-21 15:25:00,114.32,114.47,114.32,114.45,14656.0,94.9876,95.1123,94.9876,95.0956,14656.0
2015-12-21 15:30:00,114.44,114.66,114.44,114.65,14037.0,95.0873,95.2701,95.0873,95.2618,14037.0
2015-12-21 15:35:00,114.66,114.83,114.62,114.78,24082.0,95.2701,95.4114,95.2369,95.3698,24082.0
2015-12-21 15:40:00,114.78,114.95,114.76,114.9,22312.0,95.3698,95.5111,95.3532,95.4695,22312.0
2015-12-21 15:45:00,114.91,115.13,114.89,115.08,35226.0,95.4778,95.6606,95.4612,95.6191,35226.0
2015-12-21 15:50:00,115.08,115.15,115.04,115.15,33939.0,95.6191,95.6773,95.5859,95.6773,33939.0
2015-12-21 15:55:00,115.16,115.28,115.16,115.24,77012.0,95.6856,95.7853,95.6856,95.752,77012.0
2015-12-22 09:30:00,115.6,116.06,115.59,116.06,30614.0,96.0512,96.4334,96.0429,96.4334,30614.0
2015-12-22 09:35:00,116.04,116.18,115.77,115.83,18667.0,96.4168,96.5331,96.1924,96.2423,18667.0
2015-12-22 09:40:00,115.83,115.86,115.51,115.74,15314.0,96.2423,96.2672,95.9764,96.1675,15314.0
2015-12-22 09:45:00,115.68,115.8,115.51,115.66,18805.0,96.1176,96.2173,95.9764,96.101,18805.0
2015-12-22 09:50:00,115.58,115.86,115.57,115.78,23225.0,96.0345,96.2672,96.0262,96.2007,23225.0
2015-12-22 09:55:00,115.77,115.87,115.62,115.87,8432.0,96.1924,96.2755,96.0678,96.2755,8432.0
2015-12-22 10:00:00,115.88,115.92,115.68,115.84,7400.0,96.2838,96.317,96.1176,96.2506,7400.0
2015-12-22 10:05:00,115.84,115.84,115.6,115.74,7664.0,96.2506,96.2506,96.0512,96.1675,7664.0
2015-12-22 10:10:00,115.73,115.82,115.67,115.73,9430.0,96.1592,96.234,96.1093,96.1592,9430.0
2015-12-22 10:15:00,115.71,115.71,115.5,115.52,33686.0,96.1426,96.1426,95.9681,95.9847,33686.0
2015-12-22 10:20:00,115.49,115.69,115.47,115.67,8450.0,95.9598,96.1259,95.9431,96.1093,8450.0
2015-12-22 10:25:00,115.66,115.72,115.58,115.68,10593.0,96.101,96.1509,96.0345,96.1176,10593.0
2015-12-22 10:30:00,115.7,115.74,115.53,115.58,11518.0,96.1342,96.1675,95.993,96.0345,11518.0
2015-12-22 10:35:00,115.59,115.91,115.57,115.88,17545.0,96.0429,96.3087,96.0262,96.2838,17545.0
2015-12-22 10:40:00,115.88,116.07,115.86,115.97,18042.0,96.2838,96.4417,96.2672,96.3586,18042.0
2015-12-22 10:45:00,116.02,116.07,115.96,115.98,17120.0,96.4001,96.4417,96.3503,96.3669,17120.0
2015-12-22 10:50:00,115.99,116.0,115.78,115.78,10186.0,96.3752,96.3835,96.2007,96.2007,10186.0
2015-12-22 10:55:00,115.78,115.82,115.71,115.8,4070.0,96.2007,96.234,96.1426,96.2173,4070.0
2015-12-22 11:00:00,115.82,115.89,115.78,115.88,12455.0,96.234,96.2921,96.2007,96.2838,12455.0
2015-12-22 11:05:00,115.88,115.9,115.82,115.89,8673.0,96.2838,96.3004,96.234,96.2921,8673.0
2015-12-22 11:10:00,115.87,116.0,115.83,115.98,6129.0,96.2755,96.3835,96.2423,96.3669,6129.0
2015-12-22 11:15:00,115.95,115.97,115.82,115.83,7570.0,96.342,96.3586,96.234,96.2423,7570.0
2015-12-22 11:20:00,115.82,115.86,115.55,115.59,6445.0,96.234,96.2672,96.0096,96.0429,6445.0
2015-12-22 11:25:00,115.57,115.62,115.54,115.55,6433.0,96.0262,96.0678,96.0013,96.0096,6433.0
2015-12-22 11:30:00,115.57,115.74,115.57,115.71,6009.0,96.0262,96.1675,96.0262,96.1426,6009.0
2015-12-22 11:35:00,115.7,116.05,115.7,116.03,14982.0,96.1342,96.4251,96.1342,96.4084,14982.0
2015-12-22 11:40:00,116.01,116.17,116.0,116.09,13030.0,96.3918,96.5248,96.3835,96.4583,13030.0
2015-12-22 11:45:00,116.06,116.17,116.04,116.16,7005.0,96.4334,96.5248,96.4168,96.5165,7005.0
2015-12-22 11:50:00,116.16,116.18,115.99,116.1,20515.0,96.5165,96.5331,96.3752,96.4666,20515.0
2015-12-22 11:55:00,116.13,116.18,116.03,116.18,11514.0,96.4915,96.5331,96.4084,96.5331,11514.0
2015-12-22 12:00:00,116.18,116.18,115.99,115.99,9076.0,96.5331,96.5331,96.3752,96.3752,9076.0
2015-12-22 12:05:00,115.99,116.1,115.97,116.09,11841.0,96.3752,96.4666,96.3586,96.4583,11841.0
2015-12-22 12:10:00,116.08,116.1,115.99,116.05,12295.0,96.45,96.4666,96.3752,96.4251,12295.0
2015-12-22 12:15:00,116.07,116.5,116.07,116.43,9219.0,96.4417,96.799,96.4417,96.7408,9219.0
2015-12-22 12:20:00,116.4,116.44,116.26,116.33,7716.0,96.7159,96.7491,96.5995,96.6577,7716.0
2015-12-22 12:25:00,116.38,116.53,116.34,116.34,7680.0,96.6993,96.8239,96.666,96.666,7680.0
2015-12-22 12:30:00,116.33,116.52,116.3,116.36,13854.0,96.6577,96.8156,96.6328,96.6826,13854.0
2015-12-22 12:35:00,116.35,116.63,116.35,116.56,12997.0,96.6743,96.907,96.6743,96.8488,12997.0
2015-12-22 12:40:00,116.54,116.61,116.47,116.48,13091.0,96.8322,96.8904,96.774,96.7823,13091.0
2015-12-22 12:45:00,116.48,116.49,116.31,116.31,10055.0,96.7823,96.7907,96.6411,96.6411,10055.0
2015-12-22 12:50:00,116.29,116.51,116.29,116.49,12843.0,96.6245,96.8073,96.6245,96.7907,12843.0
2015-12-22 12:55:00,116.49,116.64,116.49,116.63,5963.0,96.7907,96.9153,96.7907,96.907,5963.0
2015-12-22 13:00:00,116.64,116.64,116.55,116.58,15217.0,96.9153,96.9153,96.8405,96.8654,15217.0
2015-12-22 13:05:00,116.6,116.61,116.46,116.48,8752.0,96.8821,96.8904,96.7657,96.7823,8752.0
2015-12-22 13:10:00,116.48,116.48,116.35,116.46,10748.0,96.7823,96.7823,96.6743,96.7657,10748.0
2015-12-22 13:15:00,116.44,116.52,116.44,116.47,4882.0,96.7491,96.8156,96.7491,96.774,4882.0
2015-12-22 13:20:00,116.49,116.56,116.49,116.54,8155.0,96.7907,96.8488,96.7907,96.8322,8155.0
2015-12-22 13:25:00,116.52,116.62,116.5,116.6,14861.0,96.8156,96.8987,96.799,96.8821,14861.0
2015-12-22 13:30:00,116.59,116.61,116.52,116.57,8444.0,96.8737,96.8904,96.8156,96.8571,8444.0
2015-12-22 13:35:00,116.58,116.58,116.5,116.53,9146.0,96.8654,96.8654,96.799,96.8239,9146.0
2015-12-22 13:40:00,116.52,116.6,116.45,116.6,14223.0,96.8156,96.8821,96.7574,96.8821,14223.0
2015-12-22 13:45:00,116.61,116.86,116.61,116.86,5808.0,96.8904,97.0981,96.8904,97.0981,5808.0
2015-12-22 13:50:00,116.85,116.87,116.75,116.86,11874.0,97.0898,97.1064,97.0067,97.0981,11874.0
2015-12-22 13:55:00,116.89,116.92,116.79,116.8,11683.0,97.123,97.1479,97.0399,97.0482,11683.0
2015-12-22 14:00:00,116.8,116.82,116.77,116.8,6877.0,97.0482,97.0648,97.0233,97.0482,6877.0
2015-12-22 14:05:00,116.8,116.86,116.79,116.84,14977.0,97.0482,97.0981,97.0399,97.0815,14977.0
2015-12-22 14:10:00,116.82,116.95,116.81,116.95,7912.0,97.0648,97.1729,97.0565,97.1729,7912.0
2015-12-22 14:15:00,116.95,116.99,116.84,116.87,11110.0,97.1729,97.2061,97.0815,97.1064,11110.0
2015-12-22 14:20:00,116.89,117.02,116.83,116.98,13014.0,97.123,97.231,97.0732,97.1978,13014.0
2015-12-22 14:25:00,116.99,117.01,116.82,116.83,15576.0,97.2061,97.2227,97.0648,97.0732,15576.0
2015-12-22 14:30:00,116.86,116.88,116.81,116.83,8375.0,97.0981,97.1147,97.0565,97.0732,8375.0
2015-12-22 14:35:00,116.83,116.9,116.83,116.9,10902.0,97.0732,97.1313,97.0732,97.1313,10902.0
2015-12-22 14:40:00,116.9,116.9,116.83,116.88,8571.0,97.1313,97.1313,97.0732,97.1147,8571.0
2015-12-22 14:45:00,116.88,116.92,116.85,116.85,12840.0,97.1147,97.1479,97.0898,97.0898,12840.0
2015-12-22 14:50:00,116.85,116.9,116.81,116.84,10043.0,97.0898,97.1313,97.0565,97.0815,10043.0
2015-12-22 14:55:00,116.84,117.01,116.82,116.95,9979.0,97.0815,97.2227,97.0648,97.1729,9979.0
2015-12-22 15:00:00,116.96,117.09,116.94,117.09,12551.0,97.1812,97.2892,97.1646,97.2892,12551.0
2015-12-22 15:05:00,117.11,117.18,117.08,117.12,11956.0,97.3058,97.364,97.2809,97.3141,11956.0
2015-12-22 15:10:00,117.12,117.24,117.09,117.21,15524.0,97.3141,97.4138,97.2892,97.3889,15524.0
2015-12-22 15:15:00,117.18,117.27,117.14,117.26,24478.0,97.364,97.4388,97.3307,97.4304,24478.0
2015-12-22 15:20:00,117.23,117.41,117.2,117.36,23007.0,97.4055,97.5551,97.3806,97.5135,23007.0
2015-12-22 15:25:00,117.37,117.44,117.26,117.29,31752.0,97.5218,97.58,97.4304,97.4554,31752.0
2015-12-22 15:30:00,117.3,117.31,117.24,117.28,19719.0,97.4637,97.472,97.4138,97.4471,19719.0
2015-12-22 15:35:00,117.26,117.31,117.16,117.21,20122.0,97.4304,97.472,97.3474,97.3889,20122.0
2015-12-22 15:40:00,117.21,117.22,116.96,117.0,27374.0,97.3889,97.3972,97.1812,97.2144,27374.0
2015-12-22 15:45:00,116.98,117.0,116.92,116.98,37776.0,97.1978,97.2144,97.1479,97.1978,37776.0
2015-12-22 15:50:00,116.98,117.12,116.95,117.09,55731.0,97.1978,97.3141,97.1729,97.2892,55731.0
2015-12-22 15:55:00,117.09,117.23,117.03,117.23,93805.0,97.2892,97.4055,97.2393,97.4055,93805.0
2015-12-23 09:30:00,117.51,117.93,117.41,117.46,41097.0,97.6382,97.9871,97.5551,97.5966,41097.0
2015-12-23 09:35:00,117.51,117.65,117.24,117.6,15029.0,97.6382,97.7545,97.4138,97.7129,15029.0
2015-12-23 09:40:00,117.54,117.77,117.5,117.68,10415.0,97.6631,97.8542,97.6299,97.7794,10415.0
2015-12-23 09:45:00,117.7,117.9,117.64,117.79,24690.0,97.796,97.9622,97.7462,97.8708,24690.0
2015-12-23 09:50:00,117.87,118.04,117.81,117.82,14929.0,97.9373,98.0785,97.8874,97.8957,14929.0
2015-12-23 09:55:00,117.82,117.89,117.76,117.85,8033.0,97.8957,97.9539,97.8459,97.9207,8033.0
2015-12-23 10:00:00,117.91,118.08,117.88,117.91,11986.0,97.9705,98.1118,97.9456,97.9705,11986.0
2015-12-23 10:05:00,117.9,118.06,117.87,117.98,26362.0,97.9622,98.0952,97.9373,98.0287,26362.0
2015-12-23 10:10:00,117.98,118.0,117.75,117.75,15834.0,98.0287,98.0453,97.8376,97.8376,15834.0
2015-12-23 10:15:00,117.74,117.76,117.64,117.71,12997.0,97.8293,97.8459,97.7462,97.8043,12997.0
2015-12-23 10:20:00,117.73,117.76,117.42,117.45,9070.0,97.821,97.8459,97.5634,97.5883,9070.0
2015-12-23 10:25:00,117.42,117.55,117.42,117.48,15951.0,97.5634,97.6714,97.5634,97.6132,15951.0
2015-12-23 10:30:00,117.48,117.56,117.42,117.55,12303.0,97.6132,97.6797,97.5634,97.6714,12303.0
2015-12-23 10:35:00,117.54,117.61,117.53,117.6,19078.0,97.6631,97.7213,97.6548,97.7129,19078.0
2015-12-23 10:40:00,117.58,117.7,117.54,117.68,25279.0,97.6963,97.796,97.6631,97.7794,25279.0
2015-12-23 10:45:00,117.7,117.7,117.56,117.6,11773.0,97.796,97.796,97.6797,97.7129,11773.0
2015-12-23 10:50:00,117.6,117.67,117.57,117.67,8016.0,97.7129,97.7711,97.688,97.7711,8016.0
2015-12-23 10:55:00,117.66,117.74,117.65,117.72,15614.0,97.7628,97.8293,97.7545,97.8127,15614.0
2015-12-23 11:00:00,117.73,117.73,117.65,117.68,8554.0,97.821,97.821,97.7545,97.7794,8554.0
2015-12-23 11:05:00,117.69,117.7,117.62,117.62,10354.0,97.7877,97.796,97.7296,97.7296,10354.0
2015-12-23 11:10:00,117.62,117.73,117.62,117.72,6132.0,97.7296,97.821,97.7296,97.8127,6132.0
2015-12-23 11:15:00,117.73,117.88,117.73,117.85,7067.0,97.821,97.9456,97.821,97.9207,7067.0
2015-12-23 11:20:00,117.85,117.85,117.69,117.71,7788.0,97.9207,97.9207,97.7877,97.8043,7788.0
2015-12-23 11:25:00,117.71,117.73,117.62,117.62,6632.0,97.8043,97.821,97.7296,97.7296,6632.0
2015-12-23 11:30:00,117.61,117.66,117.53,117.56,7150.0,97.7213,97.7628,97.6548,97.6797,7150.0
2015-12-23 11:35:00,117.56,117.65,117.54,117.62,8688.0,97.6797,97.7545,97.6631,97.7296,8688.0
2015-12-23 11:40:00,117.62,117.67,117.6,117.67,9223.0,97.7296,97.7711,97.7129,97.7711,9223.0
2015-12-23 11:45:00,117.69,117.74,117.66,117.7,6593.0,97.7877,97.8293,97.7628,97.796,6593.0
2015-12-23 11:50:00,117.7,117.7,117.59,117.61,9013.0,97.796,97.796,97.7046,97.7213,9013.0
2015-12-23 11:55:00,117.61,117.66,117.59,117.6,14156.0,97.7213,97.7628,97.7046,97.7129,14156.0
2015-12-23 12:00:00,117.59,117.67,117.59,117.66,10790.0,97.7046,97.7711,97.7046,97.7628,10790.0
2015-12-23 12:05:00,117.64,117.7,117.63,117.7,5829.0,97.7462,97.796,97.7379,97.796,5829.0
2015-12-23 12:10:00,117.7,117.76,117.66,117.71,9136.0,97.796,97.8459,97.7628,97.8043,9136.0
2015-12-23 12:15:00,117.68,117.72,117.66,117.69,6038.0,97.7794,97.8127,97.7628,97.7877,6038.0
2015-12-23 12:20:00,117.71,117.78,117.7,117.76,9561.0,97.8043,97.8625,97.796,97.8459,9561.0
2015-12-23 12:25:00,117.74,117.87,117.74,117.81,7342.0,97.8293,97.9373,97.8293,97.8874,7342.0
2015-12-23 12:30:00,117.8,117.82,117.78,117.81,5691.0,97.8791,97.8957,97.8625,97.8874,5691.0
2015-12-23 12:35:00,117.82,117.87,117.73,117.74,11245.0,97.8957,97.9373,97.821,97.8293,11245.0
2015-12-23 12:40:00,117.7,117.72,117.67,117.69,6716.0,97.796,97.8127,97.7711,97.7877,6716.0
2015-12-23 12:45:00,117.68,117.71,117.67,117.69,6808.0,97.7794,97.8043,97.7711,97.7877,6808.0
2015-12-23 12:50:00,117.69,117.69,117.63,117.65,9781.0,97.7877,97.7877,97.7379,97.7545,9781.0
2015-12-23 12:55:00,117.67,117.74,117.67,117.71,6953.0,97.7711,97.8293,97.7711,97.8043,6953.0
2015-12-23 13:00:00,117.71,117.74,117.66,117.67,10778.0,97.8043,97.8293,97.7628,97.7711,10778.0
2015-12-23 13:05:00,117.67,117.73,117.64,117.67,8164.0,97.7711,97.821,97.7462,97.7711,8164.0
2015-12-23 13:10:00,117.66,117.71,117.64,117.69,8712.0,97.7628,97.8043,97.7462,97.7877,8712.0
2015-12-23 13:15:00,117.7,117.71,117.65,117.66,7727.0,97.796,97.8043,97.7545,97.7628,7727.0
2015-12-23 13:20:00,117.66,117.71,117.66,117.71,6080.0,97.7628,97.8043,97.7628,97.8043,6080.0
2015-12-23 13:25:00,117.71,117.75,117.67,117.69,7413.0,97.8043,97.8376,97.7711,97.7877,7413.0
2015-12-23 13:30:00,117.69,117.69,117.59,117.6,5241.0,97.7877,97.7877,97.7046,97.7129,5241.0
2015-12-23 13:35:00,117.61,117.62,117.54,117.57,17573.0,97.7213,97.7296,97.6631,97.688,17573.0
2015-12-23 13:40:00,117.59,117.71,117.57,117.71,5129.0,97.7046,97.8043,97.688,97.8043,5129.0
2015-12-23 13:45:00,117.72,117.83,117.72,117.8,7562.0,97.8127,97.9041,97.8127,97.8791,7562.0
2015-12-23 13:50:00,117.81,117.86,117.72,117.77,9586.0,97.8874,97.929,97.8127,97.8542,9586.0
2015-12-23 13:55:00,117.76,117.79,117.74,117.74,6518.0,97.8459,97.8708,97.8293,97.8293,6518.0
2015-12-23 14:00:00,117.72,117.75,117.58,117.6,14446.0,97.8127,97.8376,97.6963,97.7129,14446.0
2015-12-23 14:05:00,117.59,117.68,117.59,117.67,13383.0,97.7046,97.7794,97.7046,97.7711,13383.0
2015-12-23 14:10:00,117.65,117.79,117.63,117.76,21413.0,97.7545,97.8708,97.7379,97.8459,21413.0
2015-12-23 14:15:00,117.78,117.85,117.73,117.82,9386.0,97.8625,97.9207,97.821,97.8957,9386.0
2015-12-23 14:20:00,117.81,117.87,117.74,117.87,13107.0,97.8874,97.9373,97.8293,97.9373,13107.0
2015-12-23 14:25:00,117.85,117.9,117.83,117.83,10107.0,97.9207,97.9622,97.9041,97.9041,10107.0
2015-12-23 14:30:00,117.84,117.95,117.84,117.92,12200.0,97.9124,98.0038,97.9124,97.9788,12200.0
2015-12-23 14:35:00,117.93,117.97,117.92,117.95,8118.0,97.9871,98.0204,97.9788,98.0038,8118.0
2015-12-23 14:40:00,117.96,117.99,117.89,117.92,8047.0,98.0121,98.037,97.9539,97.9788,8047.0
2015-12-23 14:45:00,117.91,117.92,117.83,117.88,11153.0,97.9705,97.9788,97.9041,97.9456,11153.0
2015-12-23 14:50:00,117.87,117.91,117.86,117.87,8118.0,97.9373,97.9705,97.929,97.9373,8118.0
2015-12-23 14:55:00,117.86,117.87,117.77,117.83,11115.0,97.929,97.9373,97.8542,97.9041,11115.0
2015-12-23 15:00:00,117.84,117.87,117.81,117.83,10001.0,97.9124,97.9373,97.8874,97.9041,10001.0
2015-12-23 15:05:00,117.83,117.86,117.8,117.8,11958.0,97.9041,97.929,97.8791,97.8791,11958.0
2015-12-23 15:10:00,117.81,117.84,117.78,117.82,14693.0,97.8874,97.9124,97.8625,97.8957,14693.0
2015-12-23 15:15:00,117.82,117.87,117.8,117.84,14316.0,97.8957,97.9373,97.8791,97.9124,14316.0
2015-12-23 15:20:00,117.81,117.95,117.81,117.94,7703.0,97.8874,98.0038,97.8874,97.9954,7703.0
2015-12-23 15:25:00,117.94,117.96,117.91,117.91,11304.0,97.9954,98.0121,97.9705,97.9705,11304.0
2015-12-23 15:30:00,117.9,117.91,117.84,117.89,11015.0,97.9622,97.9705,97.9124,97.9539,11015.0
2015-12-23 15:35:00,117.9,117.92,117.78,117.91,21924.0,97.9622,97.9788,97.8625,97.9705,21924.0
2015-12-23 15:40:00,117.9,117.98,117.89,117.94,18524.0,97.9622,98.0287,97.9539,97.9954,18524.0
2015-12-23 15:45:00,117.94,118.01,117.91,117.94,30162.0,97.9954,98.0536,97.9705,97.9954,30162.0
2015-12-23 15:50:00,117.94,117.96,117.86,117.93,29155.0,97.9954,98.0121,97.929,97.9871,29155.0
2015-12-23 15:55:00,117.94,118.02,117.87,117.97,53739.0,97.9954,98.0619,97.9373,98.0204,53739.0
2015-12-24 09:30:00,117.7,117.87,117.63,117.67,9520.0,97.796,97.9373,97.7379,97.7711,9520.0
2015-12-24 09:35:00,117.65,117.97,117.65,117.85,4313.0,97.7545,98.0204,97.7545,97.9207,4313.0
2015-12-24 09:40:00,117.81,117.85,117.76,117.79,2397.0,97.8874,97.9207,97.8459,97.8708,2397.0
2015-12-24 09:45:00,117.72,117.87,117.64,117.64,7667.0,97.8127,97.9373,97.7462,97.7462,7667.0
2015-12-24 09:50:00,117.67,117.82,117.63,117.77,7653.0,97.7711,97.8957,97.7379,97.8542,7653.0
2015-12-24 09:55:00,117.72,117.72,117.63,117.67,2483.0,97.8127,97.8127,97.7379,97.7711,2483.0
2015-12-24 10:00:00,117.63,117.78,117.63,117.75,9245.0,97.7379,97.8625,97.7379,97.8376,9245.0
2015-12-24 10:05:00,117.73,117.89,117.73,117.88,8667.0,97.821,97.9539,97.821,97.9456,8667.0
2015-12-24 10:10:00,117.87,117.96,117.83,117.94,6052.0,97.9373,98.0121,97.9041,97.9954,6052.0
2015-12-24 10:15:00,117.91,118.0,117.9,117.99,20142.0,97.9705,98.0453,97.9622,98.037,20142.0
2015-12-24 10:20:00,117.97,117.99,117.83,117.86,17201.0,98.0204,98.037,97.9041,97.929,17201.0
2015-12-24 10:25:00,117.86,117.89,117.77,117.84,8892.0,97.929,97.9539,97.8542,97.9124,8892.0
2015-12-24 10:30:00,117.8,117.84,117.73,117.78,6332.0,97.8791,97.9124,97.821,97.8625,6332.0
2015-12-24 10:35:00,117.78,117.82,117.71,117.71,7409.0,97.8625,97.8957,97.8043,97.8043,7409.0
2015-12-24 10:40:00,117.71,117.78,117.67,117.74,11996.0,97.8043,97.8625,97.7711,97.8293,11996.0
2015-12-24 10:45:00,117.75,117.85,117.71,117.85,3263.0,97.8376,97.9207,97.8043,97.9207,3263.0
2015-12-24 10:50:00,117.87,117.89,117.79,117.82,4782.0,97.9373,97.9539,97.8708,97.8957,4782.0
2015-12-24 10:55:00,117.84,117.87,117.76,117.87,7731.0,97.9124,97.9373,97.8459,97.9373,7731.0
2015-12-24 11:00:00,117.83,117.94,117.83,117.87,8512.0,97.9041,97.9954,97.9041,97.9373,8512.0
2015-12-24 11:05:00,117.87,117.98,117.85,117.95,8130.0,97.9373,98.0287,97.9207,98.0038,8130.0
2015-12-24 11:10:00,117.92,117.98,117.87,117.9,7040.0,97.9788,98.0287,97.9373,97.9622,7040.0
2015-12-24 11:15:00,117.93,117.93,117.84,117.89,8163.0,97.9871,97.9871,97.9124,97.9539,8163.0
2015-12-24 11:20:00,117.89,117.91,117.84,117.9,4852.0,97.9539,97.9705,97.9124,97.9622,4852.0
2015-12-24 11:25:00,117.89,117.9,117.79,117.86,6107.0,97.9539,97.9622,97.8708,97.929,6107.0
2015-12-24 11:30:00,117.85,117.88,117.73,117.76,4829.0,97.9207,97.9456,97.821,97.8459,4829.0
2015-12-24 11:35:00,117.75,117.77,117.71,117.72,4620.0,97.8376,97.8542,97.8043,97.8127,4620.0
2015-12-24 11:40:00,117.74,117.84,117.74,117.84,6577.0,97.8293,97.9124,97.8293,97.9124,6577.0
2015-12-24 11:45:00,117.86,117.97,117.86,117.97,3137.0,97.929,98.0204,97.929,98.0204,3137.0
2015-12-24 11:50:00,117.95,118.01,117.95,117.99,10897.0,98.0038,98.0536,98.0038,98.037,10897.0
2015-12-24 11:55:00,118.0,118.16,117.98,118.15,11087.0,98.0453,98.1782,98.0287,98.1699,11087.0
2015-12-24 12:00:00,118.13,118.17,118.09,118.13,6080.0,98.1533,98.1866,98.1201,98.1533,6080.0
2015-12-24 12:05:00,118.12,118.21,118.09,118.17,7130.0,98.145,98.2198,98.1201,98.1866,7130.0
2015-12-24 12:10:00,118.19,118.25,118.17,118.23,10455.0,98.2032,98.253,98.1866,98.2364,10455.0
2015-12-24 12:15:00,118.25,118.47,118.24,118.47,14181.0,98.253,98.4358,98.2447,98.4358,14181.0
2015-12-24 12:20:00,118.44,118.55,118.44,118.49,16285.0,98.4109,98.5023,98.4109,98.4524,16285.0
2015-12-24 12:25:00,118.52,118.58,118.49,118.55,6738.0,98.4774,98.5272,98.4524,98.5023,6738.0
2015-12-24 12:30:00,118.57,118.69,118.52,118.68,9188.0,98.5189,98.6186,98.4774,98.6103,9188.0
2015-12-24 12:35:00,118.66,118.78,118.64,118.68,17228.0,98.5937,98.6934,98.5771,98.6103,17228.0
2015-12-24 12:40:00,118.7,118.74,118.62,118.69,16634.0,98.6269,98.6602,98.5605,98.6186,16634.0
2015-12-24 12:45:00,118.7,118.75,118.57,118.57,13900.0,98.6269,98.6685,98.5189,98.5189,13900.0
2015-12-24 12:50:00,118.59,118.59,118.44,118.46,12437.0,98.5355,98.5355,98.4109,98.4275,12437.0
2015-12-24 12:55:00,118.45,118.47,118.19,118.21,26208.0,98.4192,98.4358,98.2032,98.2198,26208.0
2015-12-28 09:30:00,117.94,117.94,117.52,117.89,12335.0,97.9954,97.9954,97.6465,97.9539,12335.0
2015-12-28 09:35:00,117.91,118.02,117.63,117.68,7002.0,97.9705,98.0619,97.7379,97.7794,7002.0
2015-12-28 09:40:00,117.62,117.98,117.62,117.98,3328.0,97.7296,98.0287,97.7296,98.0287,3328.0
2015-12-28 09:45:00,117.96,118.14,117.92,118.04,7129.0,98.0121,98.1616,97.9788,98.0785,7129.0
2015-12-28 09:50:00,117.99,118.05,117.94,118.05,2869.0,98.037,98.0868,97.9954,98.0868,2869.0
2015-12-28 09:55:00,118.07,118.14,118.04,118.09,4554.0,98.1035,98.1616,98.0785,98.1201,4554.0
2015-12-28 10:00:00,118.02,118.02,117.72,117.72,4361.0,98.0619,98.0619,97.8127,97.8127,4361.0
2015-12-28 10:05:00,117.69,117.86,117.69,117.86,5949.0,97.7877,97.929,97.7877,97.929,5949.0
2015-12-28 10:10:00,117.87,117.89,117.75,117.78,4491.0,97.9373,97.9539,97.8376,97.8625,4491.0
2015-12-28 10:15:00,117.76,117.83,117.74,117.83,9791.0,97.8459,97.9041,97.8293,97.9041,9791.0
2015-12-28 10:20:00,117.8,117.86,117.64,117.66,11005.0,97.8791,97.929,97.7462,97.7628,11005.0
2015-12-28 10:25:00,117.61,117.8,117.61,117.78,8663.0,97.7213,97.8791,97.7213,97.8625,8663.0
2015-12-28 10:30:00,117.78,117.85,117.66,117.67,11868.0,97.8625,97.9207,97.7628,97.7711,11868.0
2015-12-28 10:35:00,117.66,117.7,117.66,117.68,6657.0,97.7628,97.796,97.7628,97.7794,6657.0
2015-12-28 10:40:00,117.68,117.71,117.64,117.7,5441.0,97.7794,97.8043,97.7462,97.796,5441.0
2015-12-28 10:45:00,117.68,117.71,117.56,117.56,5557.0,97.7794,97.8043,97.6797,97.6797,5557.0
2015-12-28 10:50:00,117.56,117.56,117.48,117.49,3400.0,97.6797,97.6797,97.6132,97.6215,3400.0
2015-12-28 10:55:00,117.46,117.57,117.46,117.53,4765.0,97.5966,97.688,97.5966,97.6548,4765.0
2015-12-28 11:00:00,117.52,117.62,117.49,117.57,8750.0,97.6465,97.7296,97.6215,97.688,8750.0
2015-12-28 11:05:00,117.56,117.62,117.52,117.58,6476.0,97.6797,97.7296,97.6465,97.6963,6476.0
2015-12-28 11:10:00,117.59,117.74,117.59,117.69,9580.0,97.7046,97.8293,97.7046,97.7877,9580.0
2015-12-28 11:15:00,117.67,117.8,117.67,117.76,4657.0,97.7711,97.8791,97.7711,97.8459,4657.0
2015-12-28 11:20:00,117.75,117.79,117.7,117.71,5378.0,97.8376,97.8708,97.796,97.8043,5378.0
2015-12-28 11:25:00,117.69,117.74,117.56,117.61,5137.0,97.7877,97.8293,97.6797,97.7213,5137.0
2015-12-28 11:30:00,117.6,117.62,117.49,117.5,9544.0,97.7129,97.7296,97.6215,97.6299,9544.0
2015-12-28 11:35:00,117.49,117.61,117.49,117.61,6600.0,97.6215,97.7213,97.6215,97.7213,6600.0
2015-12-28 11:40:00,117.59,117.65,117.56,117.65,4851.0,97.7046,97.7545,97.6797,97.7545,4851.0
2015-12-28 11:45:00,117.64,117.72,117.6,117.67,3593.0,97.7462,97.8127,97.7129,97.7711,3593.0
2015-12-28 11:50:00,117.7,117.83,117.69,117.83,2375.0,97.796,97.9041,97.7877,97.9041,2375.0
2015-12-28 11:55:00,117.83,117.92,117.82,117.83,7387.0,97.9041,97.9788,97.8957,97.9041,7387.0
2015-12-28 12:00:00,117.85,117.87,117.76,117.87,4381.0,97.9207,97.9373,97.8459,97.9373,4381.0
2015-12-28 12:05:00,117.89,117.93,117.82,117.86,7248.0,97.9539,97.9871,97.8957,97.929,7248.0
2015-12-28 12:10:00,117.88,117.91,117.77,117.78,6434.0,97.9456,97.9705,97.8542,97.8625,6434.0
2015-12-28 12:15:00,117.77,117.79,117.7,117.79,10306.0,97.8542,97.8708,97.796,97.8708,10306.0
2015-12-28 12:20:00,117.75,117.77,117.55,117.71,7143.0,97.8376,97.8542,97.6714,97.8043,7143.0
2015-12-28 12:25:00,117.72,117.79,117.7,117.79,3600.0,97.8127,97.8708,97.796,97.8708,3600.0
2015-12-28 12:30:00,117.79,117.82,117.71,117.8,4500.0,97.8708,97.8957,97.8043,97.8791,4500.0
2015-12-28 12:35:00,117.78,117.78,117.73,117.74,4700.0,97.8625,97.8625,97.821,97.8293,4700.0
2015-12-28 12:40:00,117.76,117.84,117.69,117.84,6591.0,97.8459,97.9124,97.7877,97.9124,6591.0
2015-12-28 12:45:00,117.85,117.89,117.81,117.88,4130.0,97.9207,97.9539,97.8874,97.9456,4130.0
2015-12-28 12:50:00,117.86,117.89,117.84,117.85,8751.0,97.929,97.9539,97.9124,97.9207,8751.0
2015-12-28 12:55:00,117.86,117.88,117.66,117.71,6178.0,97.929,97.9456,97.7628,97.8043,6178.0
2015-12-28 13:00:00,117.77,117.77,117.69,117.74,4008.0,97.8542,97.8542,97.7877,97.8293,4008.0
2015-12-28 13:05:00,117.71,117.78,117.68,117.74,7810.0,97.8043,97.8625,97.7794,97.8293,7810.0
2015-12-28 13:10:00,117.72,117.91,117.72,117.91,9283.0,97.8127,97.9705,97.8127,97.9705,9283.0
2015-12-28 13:15:00,117.93,118.01,117.89,118.01,3846.0,97.9871,98.0536,97.9539,98.0536,3846.0
2015-12-28 13:20:00,118.02,118.04,117.92,117.96,4646.0,98.0619,98.0785,97.9788,98.0121,4646.0
2015-12-28 13:25:00,118.02,118.02,117.9,117.93,4464.0,98.0619,98.0619,97.9622,97.9871,4464.0
2015-12-28 13:30:00,117.94,118.13,117.93,118.04,11499.0,97.9954,98.1533,97.9871,98.0785,11499.0
2015-12-28 13:35:00,118.02,118.07,117.96,117.96,5273.0,98.0619,98.1035,98.0121,98.0121,5273.0
2015-12-28 13:40:00,117.96,118.01,117.84,117.84,10953.0,98.0121,98.0536,97.9124,97.9124,10953.0
2015-12-28 13:45:00,117.87,117.89,117.83,117.85,5630.0,97.9373,97.9539,97.9041,97.9207,5630.0
2015-12-28 13:50:00,117.86,117.99,117.81,117.81,12606.0,97.929,98.037,97.8874,97.8874,12606.0
2015-12-28 13:55:00,117.83,117.92,117.82,117.85,8580.0,97.9041,97.9788,97.8957,97.9207,8580.0
2015-12-28 14:00:00,117.85,117.94,117.85,117.92,6086.0,97.9207,97.9954,97.9207,97.9788,6086.0
2015-12-28 14:05:00,117.91,118.0,117.86,117.93,9505.0,97.9705,98.0453,97.929,97.9871,9505.0
2015-12-28 14:10:00,117.94,118.01,117.93,117.97,6223.0,97.9954,98.0536,97.9871,98.0204,6223.0
2015-12-28 14:15:00,117.94,117.97,117.89,117.93,5830.0,97.9954,98.0204,97.9539,97.9871,5830.0
2015-12-28 14:20:00,117.93,117.99,117.9,117.97,5724.0,97.9871,98.037,97.9622,98.0204,5724.0
2015-12-28 14:25:00,117.99,118.05,117.98,118.01,6558.0,98.037,98.0868,98.0287,98.0536,6558.0
2015-12-28 14:30:00,118.04,118.13,118.04,118.06,6854.0,98.0785,98.1533,98.0785,98.0952,6854.0
2015-12-28 14:35:00,118.09,118.13,118.07,118.09,7506.0,98.1201,98.1533,98.1035,98.1201,7506.0
2015-12-28 14:40:00,118.09,118.21,118.09,118.2,7203.0,98.1201,98.2198,98.1201,98.2115,7203.0
2015-12-28 14:45:00,118.21,118.25,118.17,118.25,13076.0,98.2198,98.253,98.1866,98.253,13076.0
2015-12-28 14:50:00,118.25,118.35,118.24,118.35,3471.0,98.253,98.3361,98.2447,98.3361,3471.0
2015-12-28 14:55:00,118.34,118.35,118.28,118.29,4779.0,98.3278,98.3361,98.278,98.2863,4779.0
2015-12-28 15:00:00,118.3,118.31,118.23,118.25,7123.0,98.2946,98.3029,98.2364,98.253,7123.0
2015-12-28 15:05:00,118.23,118.32,118.21,118.29,18669.0,98.2364,98.3112,98.2198,98.2863,18669.0
2015-12-28 15:10:00,118.3,118.3,118.15,118.15,12018.0,98.2946,98.2946,98.1699,98.1699,12018.0
2015-12-28 15:15:00,118.16,118.17,118.02,118.03,13321.0,98.1782,98.1866,98.0619,98.0702,13321.0
2015-12-28 15:20:00,118.04,118.16,118.02,118.15,15980.0,98.0785,98.1782,98.0619,98.1699,15980.0
2015-12-28 15:25:00,118.16,118.24,118.16,118.21,11508.0,98.1782,98.2447,98.1782,98.2198,11508.0
2015-12-28 15:30:00,118.22,118.22,118.15,118.21,13574.0,98.2281,98.2281,98.1699,98.2198,13574.0
2015-12-28 15:35:00,118.2,118.22,118.15,118.19,12195.0,98.2115,98.2281,98.1699,98.2032,12195.0
2015-12-28 15:40:00,118.19,118.26,118.17,118.17,8948.0,98.2032,98.2613,98.1866,98.1866,8948.0
2015-12-28 15:45:00,118.17,118.21,118.12,118.13,17005.0,98.1866,98.2198,98.145,98.1533,17005.0
2015-12-28 15:50:00,118.13,118.24,118.13,118.24,18868.0,98.1533,98.2447,98.1533,98.2447,18868.0
2015-12-28 15:55:00,118.23,118.31,118.2,118.28,47067.0,98.2364,98.3029,98.2115,98.278,47067.0
2015-12-29 09:30:00,118.38,118.77,117.77,118.77,26237.0,98.9127,99.2385,98.403,99.2385,26237.0
2015-12-29 09:35:00,118.79,118.96,118.61,118.69,21562.0,99.2552,99.3973,99.1048,99.1717,21562.0
2015-12-29 09:40:00,118.73,118.96,118.59,118.91,16255.0,99.2051,99.3973,99.0881,99.3555,16255.0
2015-12-29 09:45:00,118.88,118.98,118.78,118.87,10184.0,99.3304,99.414,99.2469,99.3221,10184.0
2015-12-29 09:50:00,118.87,118.99,118.83,118.91,11587.0,99.3221,99.4223,99.2887,99.3555,11587.0
2015-12-29 09:55:00,118.89,118.92,118.73,118.76,11300.0,99.3388,99.3639,99.2051,99.2302,11300.0
2015-12-29 10:00:00,118.77,118.9,118.74,118.8,15465.0,99.2385,99.3471,99.2135,99.2636,15465.0
2015-12-29 10:05:00,118.78,118.81,118.73,118.78,9192.0,99.2469,99.2719,99.2051,99.2469,9192.0
2015-12-29 10:10:00,118.78,118.83,118.7,118.72,9665.0,99.2469,99.2887,99.18,99.1967,9665.0
2015-12-29 10:15:00,118.72,118.78,118.7,118.75,9409.0,99.1967,99.2469,99.18,99.2218,9409.0
2015-12-29 10:20:00,118.75,118.78,118.71,118.71,9984.0,99.2218,99.2469,99.1884,99.1884,9984.0
2015-12-29 10:25:00,118.71,118.78,118.66,118.78,7508.0,99.1884,99.2469,99.1466,99.2469,7508.0
2015-12-29 10:30:00,118.78,118.85,118.75,118.76,14193.0,99.2469,99.3054,99.2218,99.2302,14193.0
2015-12-29 10:35:00,118.75,118.75,118.62,118.65,6704.0,99.2218,99.2218,99.1132,99.1383,6704.0
2015-12-29 10:40:00,118.68,118.68,118.61,118.63,11987.0,99.1633,99.1633,99.1048,99.1215,11987.0
2015-12-29 10:45:00,118.62,118.67,118.59,118.6,6730.0,99.1132,99.155,99.0881,99.0965,6730.0
2015-12-29 10:50:00,118.59,118.63,118.53,118.62,7036.0,99.0881,99.1215,99.038,99.1132,7036.0
2015-12-29 10:55:00,118.62,118.68,118.58,118.59,8571.0,99.1132,99.1633,99.0798,99.0881,8571.0
2015-12-29 11:00:00,118.59,118.61,118.56,118.56,3566.0,99.0881,99.1048,99.0631,99.0631,3566.0
2015-12-29 11:05:00,118.55,118.6,118.54,118.54,7117.0,99.0547,99.0965,99.0463,99.0463,7117.0
2015-12-29 11:10:00,118.54,118.56,118.48,118.48,8679.0,99.0463,99.0631,98.9962,98.9962,8679.0
2015-12-29 11:15:00,118.47,118.55,118.44,118.5,5168.0,98.9879,99.0547,98.9628,99.0129,5168.0
2015-12-29 11:20:00,118.52,118.52,118.48,118.51,5800.0,99.0296,99.0296,98.9962,99.0213,5800.0
2015-12-29 11:25:00,118.5,118.54,118.42,118.51,7118.0,99.0129,99.0463,98.9461,99.0213,7118.0
2015-12-29 11:30:00,118.54,118.58,118.53,118.57,5800.0,99.0463,99.0798,99.038,99.0714,5800.0
2015-12-29 11:35:00,118.58,118.66,118.56,118.63,10496.0,99.0798,99.1466,99.0631,99.1215,10496.0
2015-12-29 11:40:00,118.63,118.63,118.56,118.56,8483.0,99.1215,99.1215,99.0631,99.0631,8483.0
2015-12-29 11:45:00,118.56,118.56,118.35,118.35,4201.0,99.0631,99.0631,98.8876,98.8876,4201.0
2015-12-29 11:50:00,118.34,118.37,118.33,118.37,1460.0,98.8792,98.9043,98.8709,98.9043,1460.0
2015-12-29 11:55:00,118.34,118.39,118.32,118.39,4602.0,98.8792,98.921,98.8625,98.921,4602.0
2015-12-29 12:00:00,118.42,118.5,118.4,118.48,3038.0,98.9461,99.0129,98.9294,98.9962,3038.0
2015-12-29 12:05:00,118.52,118.53,118.45,118.47,5805.0,99.0296,99.038,98.9711,98.9879,5805.0
2015-12-29 12:10:00,118.47,118.48,118.41,118.48,6585.0,98.9879,98.9962,98.9377,98.9962,6585.0
2015-12-29 12:15:00,118.53,118.61,118.51,118.56,7067.0,99.038,99.1048,99.0213,99.0631,7067.0
2015-12-29 12:20:00,118.58,118.62,118.48,118.55,17622.0,99.0798,99.1132,98.9962,99.0547,17622.0
2015-12-29 12:25:00,118.54,118.62,118.51,118.55,7198.0,99.0463,99.1132,99.0213,99.0547,7198.0
2015-12-29 12:30:00,118.53,118.56,118.5,118.52,3600.0,99.038,99.0631,99.0129,99.0296,3600.0
2015-12-29 12:35:00,118.51,118.62,118.51,118.61,5058.0,99.0213,99.1132,99.0213,99.1048,5058.0
2015-12-29 12:40:00,118.61,118.65,118.57,118.63,11270.0,99.1048,99.1383,99.0714,99.1215,11270.0
2015-12-29 12:45:00,118.62,118.63,118.56,118.56,4907.0,99.1132,99.1215,99.0631,99.0631,4907.0
2015-12-29 12:50:00,118.57,118.62,118.57,118.61,5832.0,99.0714,99.1132,99.0714,99.1048,5832.0
2015-12-29 12:55:00,118.58,118.88,118.58,118.87,69107.0,99.0798,99.3304,99.0798,99.3221,69107.0
2015-12-29 13:00:00,118.84,118.92,118.83,118.91,9731.0,99.297,99.3639,99.2887,99.3555,9731.0
2015-12-29 13:05:00,118.89,118.98,118.84,118.94,16558.0,99.3388,99.414,99.297,99.3806,16558.0
2015-12-29 13:10:00,118.95,119.03,118.92,119.01,18016.0,99.3889,99.4558,99.3639,99.4391,18016.0
2015-12-29 13:15:00,119.0,119.21,118.96,119.16,30058.0,99.4307,99.6062,99.3973,99.5644,30058.0
2015-12-29 13:20:00,119.19,119.25,119.11,119.18,28857.0,99.5895,99.6396,99.5226,99.5811,28857.0
2015-12-29 13:25:00,119.16,119.23,119.11,119.17,13700.0,99.5644,99.6229,99.5226,99.5727,13700.0
2015-12-29 13:30:00,119.18,119.19,119.06,119.08,11419.0,99.5811,99.5895,99.4808,99.4975,11419.0
2015-12-29 13:35:00,119.08,119.1,118.98,119.01,10344.0,99.4975,99.5143,99.414,99.4391,10344.0
2015-12-29 13:40:00,119.01,119.09,119.01,119.08,5207.0,99.4391,99.5059,99.4391,99.4975,5207.0
2015-12-29 13:45:00,119.09,119.09,118.95,119.0,6941.0,99.5059,99.5059,99.3889,99.4307,6941.0
2015-12-29 13:50:00,119.02,119.08,119.01,119.07,9031.0,99.4474,99.4975,99.4391,99.4892,9031.0
2015-12-29 13:55:00,119.06,119.13,119.06,119.08,14269.0,99.4808,99.5393,99.4808,99.4975,14269.0
2015-12-29 14:00:00,119.1,119.18,119.08,119.18,11960.0,99.5143,99.5811,99.4975,99.5811,11960.0
2015-12-29 14:05:00,119.19,119.24,119.09,119.14,14088.0,99.5895,99.6312,99.5059,99.5477,14088.0
2015-12-29 14:10:00,119.15,119.18,119.12,119.14,16918.0,99.556,99.5811,99.531,99.5477,16918.0
2015-12-29 14:15:00,119.14,119.17,119.09,119.12,8884.0,99.5477,99.5727,99.5059,99.531,8884.0
2015-12-29 14:20:00,119.12,119.18,119.04,119.15,12609.0,99.531,99.5811,99.4641,99.556,12609.0
2015-12-29 14:25:00,119.17,119.25,119.05,119.18,12898.0,99.5727,99.6396,99.4725,99.5811,12898.0
2015-12-29 14:30:00,119.14,119.17,119.04,119.05,9911.0,99.5477,99.5727,99.4641,99.4725,9911.0
2015-12-29 14:35:00,119.04,119.12,119.03,119.06,11778.0,99.4641,99.531,99.4558,99.4808,11778.0
2015-12-29 14:40:00,119.08,119.08,119.01,119.01,8159.0,99.4975,99.4975,99.4391,99.4391,8159.0
2015-12-29 14:45:00,119.03,119.25,119.02,119.24,21036.0,99.4558,99.6396,99.4474,99.6312,21036.0
2015-12-29 14:50:00,119.25,119.31,119.25,119.27,11562.0,99.6396,99.6897,99.6396,99.6563,11562.0
2015-12-29 14:55:00,119.28,119.33,119.26,119.32,15969.0,99.6647,99.7064,99.6479,99.6981,15969.0
2015-12-29 15:00:00,119.3,119.36,119.29,119.36,24578.0,99.6814,99.7315,99.673,99.7315,24578.0
2015-12-29 15:05:00,119.36,119.47,119.35,119.46,17276.0,99.7315,99.8234,99.7231,99.8151,17276.0
2015-12-29 15:10:00,119.46,119.5,119.34,119.39,28082.0,99.8151,99.8485,99.7148,99.7566,28082.0
2015-12-29 15:15:00,119.37,119.44,119.34,119.35,21251.0,99.7399,99.7983,99.7148,99.7231,21251.0
2015-12-29 15:20:00,119.35,119.43,119.32,119.38,25010.0,99.7231,99.79,99.6981,99.7482,25010.0
2015-12-29 15:25:00,119.38,119.47,119.37,119.47,18533.0,99.7482,99.8234,99.7399,99.8234,18533.0
2015-12-29 15:30:00,119.47,119.49,119.42,119.43,20211.0,99.8234,99.8401,99.7816,99.79,20211.0
2015-12-29 15:35:00,119.43,119.46,119.32,119.32,23132.0,99.79,99.8151,99.6981,99.6981,23132.0
2015-12-29 15:40:00,119.32,119.38,119.26,119.36,41600.0,99.6981,99.7482,99.6479,99.7315,41600.0
2015-12-29 15:45:00,119.36,119.44,119.33,119.39,34319.0,99.7315,99.7983,99.7064,99.7566,34319.0
2015-12-29 15:50:00,119.39,119.43,119.35,119.36,35345.0,99.7566,99.79,99.7231,99.7315,35345.0
2015-12-29 15:55:00,119.37,119.54,119.37,119.44,100135.0,99.7399,99.8819,99.7399,99.7983,100135.0
2015-12-30 09:30:00,119.31,119.86,119.01,119.3,29353.0,99.6897,100.1493,99.4391,99.6814,29353.0
2015-12-30 09:35:00,119.31,119.31,118.9,118.9,13598.0,99.6897,99.6897,99.3471,99.3471,13598.0
2015-12-30 09:40:00,118.95,119.08,118.93,119.08,8869.0,99.3889,99.4975,99.3722,99.4975,8869.0
2015-12-30 09:45:00,119.06,119.08,118.97,118.98,17211.0,99.4808,99.4975,99.4056,99.414,17211.0
2015-12-30 09:50:00,118.96,119.05,118.91,119.0,13142.0,99.3973,99.4725,99.3555,99.4307,13142.0
2015-12-30 09:55:00,119.0,119.08,118.94,118.95,8885.0,99.4307,99.4975,99.3806,99.3889,8885.0
2015-12-30 10:00:00,118.95,118.98,118.81,118.86,25945.0,99.3889,99.414,99.2719,99.3137,25945.0
2015-12-30 10:05:00,118.87,119.0,118.81,119.0,39921.0,99.3221,99.4307,99.2719,99.4307,39921.0
2015-12-30 10:10:00,118.98,119.01,118.94,119.0,32474.0,99.414,99.4391,99.3806,99.4307,32474.0
2015-12-30 10:15:00,118.98,119.01,118.9,118.99,18651.0,99.414,99.4391,99.3471,99.4223,18651.0
2015-12-30 10:20:00,118.99,119.07,118.96,119.0,19171.0,99.4223,99.4892,99.3973,99.4307,19171.0
2015-12-30 10:25:00,119.01,119.04,118.94,118.97,15250.0,99.4391,99.4641,99.3806,99.4056,15250.0
2015-12-30 10:30:00,118.98,119.11,118.95,119.02,13421.0,99.414,99.5226,99.3889,99.4474,13421.0
2015-12-30 10:35:00,119.01,119.04,118.97,118.97,4111.0,99.4391,99.4641,99.4056,99.4056,4111.0
2015-12-30 10:40:00,119.0,119.12,118.98,119.1,50494.0,99.4307,99.531,99.414,99.5143,50494.0
2015-12-30 10:45:00,119.09,119.1,118.97,118.97,22010.0,99.5059,99.5143,99.4056,99.4056,22010.0
2015-12-30 10:50:00,118.95,119.13,118.95,119.04,14821.0,99.3889,99.5393,99.3889,99.4641,14821.0
2015-12-30 10:55:00,119.04,119.07,119.0,119.01,19456.0,99.4641,99.4892,99.4307,99.4391,19456.0
2015-12-30 11:00:00,119.02,119.07,118.99,119.03,28765.0,99.4474,99.4892,99.4223,99.4558,28765.0
2015-12-30 11:05:00,119.03,119.08,118.99,119.03,39745.0,99.4558,99.4975,99.4223,99.4558,39745.0
2015-12-30 11:10:00,119.01,119.04,118.95,118.98,23212.0,99.4391,99.4641,99.3889,99.414,23212.0
2015-12-30 11:15:00,118.98,119.0,118.93,118.96,10572.0,99.414,99.4307,99.3722,99.3973,10572.0
2015-12-30 11:20:00,118.94,119.03,118.94,118.96,10719.0,99.3806,99.4558,99.3806,99.3973,10719.0
2015-12-30 11:25:00,118.96,118.96,118.83,118.94,15391.0,99.3973,99.3973,99.2887,99.3806,15391.0
2015-12-30 11:30:00,118.94,118.97,118.76,118.79,12892.0,99.3806,99.4056,99.2302,99.2552,12892.0
2015-12-30 11:35:00,118.8,118.85,118.69,118.73,14548.0,99.2636,99.3054,99.1717,99.2051,14548.0
2015-12-30 11:40:00,118.73,118.77,118.69,118.7,9303.0,99.2051,99.2385,99.1717,99.18,9303.0
2015-12-30 11:45:00,118.7,118.75,118.66,118.67,11358.0,99.18,99.2218,99.1466,99.155,11358.0
2015-12-30 11:50:00,118.66,118.71,118.59,118.67,24585.0,99.1466,99.1884,99.0881,99.155,24585.0
2015-12-30 11:55:00,118.68,118.69,118.58,118.62,9200.0,99.1633,99.1717,99.0798,99.1132,9200.0
2015-12-30 12:00:00,118.62,118.73,118.59,118.73,20258.0,99.1132,99.2051,99.0881,99.2051,20258.0
2015-12-30 12:05:00,118.73,118.82,118.71,118.78,8221.0,99.2051,99.2803,99.1884,99.2469,8221.0
2015-12-30 12:10:00,118.8,118.8,118.7,118.74,9350.0,99.2636,99.2636,99.18,99.2135,9350.0
2015-12-30 12:15:00,118.74,118.74,118.56,118.62,8518.0,99.2135,99.2135,99.0631,99.1132,8518.0
2015-12-30 12:20:00,118.64,118.69,118.63,118.65,8051.0,99.1299,99.1717,99.1215,99.1383,8051.0
2015-12-30 12:25:00,118.65,118.72,118.63,118.68,10093.0,99.1383,99.1967,99.1215,99.1633,10093.0
2015-12-30 12:30:00,118.67,118.67,118.59,118.6,7563.0,99.155,99.155,99.0881,99.0965,7563.0
2015-12-30 12:35:00,118.6,118.62,118.57,118.62,4112.0,99.0965,99.1132,99.0714,99.1132,4112.0
2015-12-30 12:40:00,118.66,118.72,118.6,118.65,8656.0,99.1466,99.1967,99.0965,99.1383,8656.0
2015-12-30 12:45:00,118.65,118.7,118.62,118.7,8311.0,99.1383,99.18,99.1132,99.18,8311.0
2015-12-30 12:50:00,118.73,118.78,118.68,118.78,2300.0,99.2051,99.2469,99.1633,99.2469,2300.0
2015-12-30 12:55:00,118.78,118.78,118.65,118.73,5000.0,99.2469,99.2469,99.1383,99.2051,5000.0
2015-12-30 13:00:00,118.81,118.86,118.79,118.86,3871.0,99.2719,99.3137,99.2552,99.3137,3871.0
2015-12-30 13:05:00,118.86,118.92,118.8,118.82,9279.0,99.3137,99.3639,99.2636,99.2803,9279.0
2015-12-30 13:10:00,118.84,118.85,118.74,118.85,5465.0,99.297,99.3054,99.2135,99.3054,5465.0
2015-12-30 13:15:00,118.85,118.86,118.8,118.85,5553.0,99.3054,99.3137,99.2636,99.3054,5553.0
2015-12-30 13:20:00,118.83,118.86,118.79,118.8,7731.0,99.2887,99.3137,99.2552,99.2636,7731.0
2015-12-30 13:25:00,118.81,118.89,118.77,118.84,5485.0,99.2719,99.3388,99.2385,99.297,5485.0
2015-12-30 13:30:00,118.88,118.92,118.85,118.88,3054.0,99.3304,99.3639,99.3054,99.3304,3054.0
2015-12-30 13:35:00,118.88,118.89,118.84,118.86,4337.0,99.3304,99.3388,99.297,99.3137,4337.0
2015-12-30 13:40:00,118.88,119.0,118.84,119.0,10174.0,99.3304,99.4307,99.297,99.4307,10174.0
2015-12-30 13:45:00,119.0,119.0,118.95,118.95,4575.0,99.4307,99.4307,99.3889,99.3889,4575.0
2015-12-30 13:50:00,118.96,118.96,118.89,118.92,4545.0,99.3973,99.3973,99.3388,99.3639,4545.0
2015-12-30 13:55:00,118.93,118.97,118.9,118.9,4172.0,99.3722,99.4056,99.3471,99.3471,4172.0
2015-12-30 14:00:00,118.89,118.94,118.87,118.89,7892.0,99.3388,99.3806,99.3221,99.3388,7892.0
2015-12-30 14:05:00,118.88,118.9,118.83,118.83,9729.0,99.3304,99.3471,99.2887,99.2887,9729.0
2015-12-30 14:10:00,118.83,118.89,118.79,118.89,9682.0,99.2887,99.3388,99.2552,99.3388,9682.0
2015-12-30 14:15:00,118.88,118.91,118.83,118.91,9204.0,99.3304,99.3555,99.2887,99.3555,9204.0
2015-12-30 14:20:00,118.9,118.94,118.87,118.87,6213.0,99.3471,99.3806,99.3221,99.3221,6213.0
2015-12-30 14:25:00,118.86,118.87,118.8,118.85,9199.0,99.3137,99.3221,99.2636,99.3054,9199.0
2015-12-30 14:30:00,118.85,118.92,118.85,118.91,39883.0,99.3054,99.3639,99.3054,99.3555,39883.0
2015-12-30 14:35:00,118.89,118.9,118.78,118.82,5676.0,99.3388,99.3471,99.2469,99.2803,5676.0
2015-12-30 14:40:00,118.83,118.83,118.76,118.78,3400.0,99.2887,99.2887,99.2302,99.2469,3400.0
2015-12-30 14:45:00,118.78,118.84,118.77,118.84,14560.0,99.2469,99.297,99.2385,99.297,14560.0
2015-12-30 14:50:00,118.84,118.87,118.8,118.86,9721.0,99.297,99.3221,99.2636,99.3137,9721.0
2015-12-30 14:55:00,118.87,118.87,118.78,118.78,8592.0,99.3221,99.3221,99.2469,99.2469,8592.0
2015-12-30 15:00:00,118.79,118.82,118.77,118.77,11861.0,99.2552,99.2803,99.2385,99.2385,11861.0
2015-12-30 15:05:00,118.77,118.81,118.74,118.8,17537.0,99.2385,99.2719,99.2135,99.2636,17537.0
2015-12-30 15:10:00,118.77,118.78,118.65,118.7,13164.0,99.2385,99.2469,99.1383,99.18,13164.0
2015-12-30 15:15:00,118.7,118.73,118.67,118.72,9896.0,99.18,99.2051,99.155,99.1967,9896.0
2015-12-30 15:20:00,118.71,118.72,118.62,118.62,17329.0,99.1884,99.1967,99.1132,99.1132,17329.0
2015-12-30 15:25:00,118.63,118.64,118.52,118.53,11424.0,99.1215,99.1299,99.0296,99.038,11424.0
2015-12-30 15:30:00,118.52,118.53,118.18,118.25,87110.0,99.0296,99.038,98.7455,98.804,87110.0
2015-12-30 15:35:00,118.23,118.34,118.07,118.33,21948.0,98.7873,98.8792,98.6536,98.8709,21948.0
2015-12-30 15:40:00,118.3,118.55,118.24,118.5,24197.0,98.8458,99.0547,98.7957,99.0129,24197.0
2015-12-30 15:45:00,118.49,118.49,118.41,118.43,28437.0,99.0046,99.0046,98.9377,98.9544,28437.0
2015-12-30 15:50:00,118.43,118.45,118.26,118.28,35147.0,98.9544,98.9711,98.8124,98.8291,35147.0
2015-12-30 15:55:00,118.28,118.41,118.15,118.18,142983.0,98.8291,98.9377,98.7205,98.7455,142983.0
2015-12-31 09:30:00,117.71,117.81,117.43,117.63,12640.0,98.3528,98.4364,98.1189,98.286,12640.0
2015-12-31 09:35:00,117.76,117.83,117.6,117.67,13910.0,98.3946,98.4531,98.2609,98.3194,13910.0
2015-12-31 09:40:00,117.65,117.75,117.47,117.64,27538.0,98.3027,98.3863,98.1523,98.2944,27538.0
2015-12-31 09:45:00,117.61,117.69,117.45,117.57,7561.0,98.2693,98.3361,98.1356,98.2359,7561.0
2015-12-31 09:50:00,117.57,117.59,117.4,117.44,9341.0,98.2359,98.2526,98.0938,98.1272,9341.0
2015-12-31 09:55:00,117.41,117.57,117.41,117.57,13450.0,98.1022,98.2359,98.1022,98.2359,13450.0
2015-12-31 10:00:00,117.58,117.76,117.57,117.67,13929.0,98.2442,98.3946,98.2359,98.3194,13929.0
2015-12-31 10:05:00,117.65,117.65,117.37,117.41,16747.0,98.3027,98.3027,98.0688,98.1022,16747.0
2015-12-31 10:10:00,117.43,117.43,117.33,117.39,17600.0,98.1189,98.1189,98.0353,98.0855,17600.0
2015-12-31 10:15:00,117.37,117.39,117.13,117.13,23028.0,98.0688,98.0855,97.8682,97.8682,23028.0
2015-12-31 10:20:00,117.13,117.16,117.08,117.13,11003.0,97.8682,97.8933,97.8264,97.8682,11003.0
2015-12-31 10:25:00,117.13,117.13,116.96,117.04,15194.0,97.8682,97.8682,97.7262,97.793,15194.0
2015-12-31 10:30:00,117.02,117.03,116.73,116.79,18829.0,97.7763,97.7847,97.534,97.5841,18829.0
2015-12-31 10:35:00,116.79,116.87,116.74,116.86,15599.0,97.5841,97.651,97.5424,97.6426,15599.0
2015-12-31 10:40:00,116.85,117.02,116.82,116.9,13200.0,97.6343,97.7763,97.6092,97.676,13200.0
2015-12-31 10:45:00,116.89,117.09,116.87,117.09,28609.0,97.6677,97.8348,97.651,97.8348,28609.0
2015-12-31 10:50:00,117.12,117.24,117.09,117.16,12630.0,97.8599,97.9601,97.8348,97.8933,12630.0
2015-12-31 10:55:00,117.15,117.15,117.01,117.12,12831.0,97.8849,97.8849,97.768,97.8599,12831.0
2015-12-31 11:00:00,117.13,117.29,117.07,117.09,17745.0,97.8682,98.0019,97.8181,97.8348,17745.0
2015-12-31 11:05:00,117.13,117.41,117.13,117.35,13750.0,97.8682,98.1022,97.8682,98.052,13750.0
2015-12-31 11:10:00,117.34,117.42,117.3,117.36,11309.0,98.0437,98.1105,98.0103,98.0604,11309.0
2015-12-31 11:15:00,117.36,117.43,117.31,117.33,8319.0,98.0604,98.1189,98.0186,98.0353,8319.0
2015-12-31 11:20:00,117.31,117.31,117.21,117.23,9269.0,98.0186,98.0186,97.9351,97.9518,9269.0
2015-12-31 11:25:00,117.24,117.45,117.24,117.33,13067.0,97.9601,98.1356,97.9601,98.0353,13067.0
2015-12-31 11:30:00,117.3,117.4,117.27,117.34,8621.0,98.0103,98.0938,97.9852,98.0437,8621.0
2015-12-31 11:35:00,117.36,117.54,117.34,117.54,7435.0,98.0604,98.2108,98.0437,98.2108,7435.0
2015-12-31 11:40:00,117.55,117.62,117.55,117.56,7647.0,98.2192,98.2776,98.2192,98.2275,7647.0
2015-12-31 11:45:00,117.6,117.79,117.6,117.72,7961.0,98.2609,98.4197,98.2609,98.3612,7961.0
2015-12-31 11:50:00,117.75,117.76,117.69,117.75,5941.0,98.3863,98.3946,98.3361,98.3863,5941.0
2015-12-31 11:55:00,117.76,117.89,117.76,117.88,10159.0,98.3946,98.5032,98.3946,98.4949,10159.0
2015-12-31 12:00:00,117.9,117.95,117.83,117.95,11228.0,98.5116,98.5534,98.4531,98.5534,11228.0
2015-12-31 12:05:00,117.96,118.04,117.93,118.02,15849.0,98.5617,98.6286,98.5367,98.6119,15849.0
2015-12-31 12:10:00,118.02,118.03,117.88,117.89,7919.0,98.6119,98.6202,98.4949,98.5032,7919.0
2015-12-31 12:15:00,117.89,117.9,117.85,117.88,10804.0,98.5032,98.5116,98.4698,98.4949,10804.0
2015-12-31 12:20:00,117.9,118.0,117.85,117.99,12432.0,98.5116,98.5952,98.4698,98.5868,12432.0
2015-12-31 12:25:00,118.0,118.0,117.84,117.88,17553.0,98.5952,98.5952,98.4615,98.4949,17553.0
2015-12-31 12:30:00,117.89,117.9,117.77,117.77,8972.0,98.5032,98.5116,98.403,98.403,8972.0
2015-12-31 12:35:00,117.81,117.86,117.77,117.8,8808.0,98.4364,98.4782,98.403,98.428,8808.0
2015-12-31 12:40:00,117.8,117.81,117.7,117.72,10575.0,98.428,98.4364,98.3445,98.3612,10575.0
2015-12-31 12:45:00,117.73,117.73,117.65,117.68,12917.0,98.3696,98.3696,98.3027,98.3278,12917.0
2015-12-31 12:50:00,117.69,117.69,117.63,117.68,11850.0,98.3361,98.3361,98.286,98.3278,11850.0
2015-12-31 12:55:00,117.68,117.74,117.66,117.66,9453.0,98.3278,98.3779,98.3111,98.3111,9453.0
2015-12-31 13:00:00,117.66,117.67,117.45,117.47,8675.0,98.3111,98.3194,98.1356,98.1523,8675.0
2015-12-31 13:05:00,117.52,117.52,117.26,117.26,5936.0,98.1941,98.1941,97.9768,97.9768,5936.0
2015-12-31 13:10:00,117.28,117.45,117.26,117.45,7879.0,97.9936,98.1356,97.9768,98.1356,7879.0
2015-12-31 13:15:00,117.38,117.4,117.34,117.39,6939.0,98.0771,98.0938,98.0437,98.0855,6939.0
2015-12-31 13:20:00,117.39,117.52,117.39,117.52,8368.0,98.0855,98.1941,98.0855,98.1941,8368.0
2015-12-31 13:25:00,117.52,117.56,117.47,117.48,8636.0,98.1941,98.2275,98.1523,98.1607,8636.0
2015-12-31 13:30:00,117.48,117.49,117.4,117.48,6100.0,98.1607,98.169,98.0938,98.1607,6100.0
2015-12-31 13:35:00,117.49,117.5,117.44,117.47,7540.0,98.169,98.1774,98.1272,98.1523,7540.0
2015-12-31 13:40:00,117.48,117.73,117.48,117.73,10524.0,98.1607,98.3696,98.1607,98.3696,10524.0
2015-12-31 13:45:00,117.73,117.73,117.69,117.71,8260.0,98.3696,98.3696,98.3361,98.3528,8260.0
2015-12-31 13:50:00,117.7,117.7,117.61,117.63,11089.0,98.3445,98.3445,98.2693,98.286,11089.0
2015-12-31 13:55:00,117.65,117.65,117.55,117.6,12179.0,98.3027,98.3027,98.2192,98.2609,12179.0
2015-12-31 14:00:00,117.59,117.65,117.59,117.61,14085.0,98.2526,98.3027,98.2526,98.2693,14085.0
2015-12-31 14:05:00,117.62,117.62,117.51,117.6,10073.0,98.2776,98.2776,98.1857,98.2609,10073.0
2015-12-31 14:10:00,117.61,117.67,117.59,117.6,12400.0,98.2693,98.3194,98.2526,98.2609,12400.0
2015-12-31 14:15:00,117.6,117.64,117.56,117.64,9798.0,98.2609,98.2944,98.2275,98.2944,9798.0
2015-12-31 14:20:00,117.61,117.64,117.43,117.45,17508.0,98.2693,98.2944,98.1189,98.1356,17508.0
2015-12-31 14:25:00,117.44,117.5,117.4,117.49,7867.0,98.1272,98.1774,98.0938,98.169,7867.0
2015-12-31 14:30:00,117.5,117.5,117.31,117.31,8757.0,98.1774,98.1774,98.0186,98.0186,8757.0
2015-12-31 14:35:00,117.33,117.34,117.19,117.19,10500.0,98.0353,98.0437,97.9184,97.9184,10500.0
2015-12-31 14:40:00,117.17,117.33,117.17,117.25,12772.0,97.9016,98.0353,97.9016,97.9685,12772.0
2015-12-31 14:45:00,117.27,117.4,117.27,117.39,8290.0,97.9852,98.0938,97.9852,98.0855,8290.0
2015-12-31 14:50:00,117.4,117.46,117.39,117.42,13545.0,98.0938,98.144,98.0855,98.1105,13545.0
2015-12-31 14:55:00,117.43,117.47,117.37,117.39,11362.0,98.1189,98.1523,98.0688,98.0855,11362.0
2015-12-31 15:00:00,117.37,117.38,117.31,117.32,9000.0,98.0688,98.0771,98.0186,98.027,9000.0
2015-12-31 15:05:00,117.32,117.38,117.27,117.27,5818.0,98.027,98.0771,97.9852,97.9852,5818.0
2015-12-31 15:10:00,117.27,117.27,117.12,117.14,18323.0,97.9852,97.9852,97.8599,97.8766,18323.0
2015-12-31 15:15:00,117.14,117.33,117.13,117.3,12743.0,97.8766,98.0353,97.8682,98.0103,12743.0
2015-12-31 15:20:00,117.3,117.34,117.21,117.26,10526.0,98.0103,98.0437,97.9351,97.9768,10526.0
2015-12-31 15:25:00,117.26,117.28,117.17,117.19,11205.0,97.9768,97.9936,97.9016,97.9184,11205.0
2015-12-31 15:30:00,117.2,117.42,117.2,117.42,13456.0,97.9267,98.1105,97.9267,98.1105,13456.0
2015-12-31 15:35:00,117.45,117.51,117.42,117.48,21877.0,98.1356,98.1857,98.1105,98.1607,21877.0
2015-12-31 15:40:00,117.5,117.51,117.28,117.28,23278.0,98.1774,98.1857,97.9936,97.9936,23278.0
2015-12-31 15:45:00,117.29,117.37,117.21,117.35,25245.0,98.0019,98.0688,97.9351,98.052,25245.0
2015-12-31 15:50:00,117.35,117.35,117.23,117.29,38857.0,98.052,98.052,97.9518,98.0019,38857.0
2015-12-31 15:55:00,117.3,117.3,116.81,116.83,108777.0,98.0103,98.0103,97.6008,97.6176,108777.0
2016-01-04 09:30:00,115.02,115.41,114.1,114.25,41484.0,96.1052,96.4311,95.3365,95.4618,41484.0
2016-01-04 09:35:00,114.29,114.34,113.73,113.98,39351.0,95.4953,95.537,95.0273,95.2362,39351.0
2016-01-04 09:40:00,113.98,114.0,113.6,113.68,30927.0,95.2362,95.2529,94.9187,94.9856,30927.0
2016-01-04 09:45:00,113.69,114.22,113.59,114.22,16861.0,94.9939,95.4368,94.9104,95.4368,16861.0
2016-01-04 09:50:00,114.22,114.66,114.22,114.62,26502.0,95.4368,95.8044,95.4368,95.771,26502.0
2016-01-04 09:55:00,114.54,114.61,114.33,114.33,26376.0,95.7041,95.7626,95.5287,95.5287,26376.0
2016-01-04 10:00:00,114.23,114.37,113.72,113.78,45066.0,95.4451,95.5621,95.019,95.0691,45066.0
2016-01-04 10:05:00,113.79,113.98,113.72,113.92,12214.0,95.0775,95.2362,95.019,95.1861,12214.0
2016-01-04 10:10:00,113.9,114.13,113.9,114.13,12027.0,95.1694,95.3616,95.1694,95.3616,12027.0
2016-01-04 10:15:00,114.09,114.4,114.07,114.36,34817.0,95.3281,95.5872,95.3114,95.5537,34817.0
2016-01-04 10:20:00,114.37,114.55,114.1,114.1,24843.0,95.5621,95.7125,95.3365,95.3365,24843.0
2016-01-04 10:25:00,114.13,114.35,114.05,114.1,20711.0,95.3616,95.5454,95.2947,95.3365,20711.0
2016-01-04 10:30:00,114.1,114.17,113.83,113.95,30273.0,95.3365,95.395,95.1109,95.2112,30273.0
2016-01-04 10:35:00,113.96,114.23,113.84,114.2,22159.0,95.2195,95.4451,95.1193,95.4201,22159.0
2016-01-04 10:40:00,114.17,114.2,113.9,114.07,20670.0,95.395,95.4201,95.1694,95.3114,20670.0
2016-01-04 10:45:00,114.06,114.12,113.9,114.12,27878.0,95.3031,95.3532,95.1694,95.3532,27878.0
2016-01-04 10:50:00,114.12,114.13,113.84,113.91,29401.0,95.3532,95.3616,95.1193,95.1777,29401.0
2016-01-04 10:55:00,113.89,113.89,113.63,113.68,24396.0,95.161,95.161,94.9438,94.9856,24396.0
2016-01-04 11:00:00,113.66,113.66,113.33,113.41,28081.0,94.9689,94.9689,94.6931,94.76,28081.0
2016-01-04 11:05:00,113.4,113.5,113.32,113.43,21948.0,94.7516,94.8352,94.6848,94.7767,21948.0
2016-01-04 11:10:00,113.46,113.47,113.21,113.27,38958.0,94.8017,94.8101,94.5929,94.643,38958.0
2016-01-04 11:15:00,113.27,113.31,113.08,113.08,37691.0,94.643,94.6764,94.4842,94.4842,37691.0
2016-01-04 11:20:00,113.1,113.31,112.89,113.25,32886.0,94.5009,94.6764,94.3255,94.6263,32886.0
2016-01-04 11:25:00,113.25,113.44,113.13,113.44,44907.0,94.6263,94.785,94.526,94.785,44907.0
2016-01-04 11:30:00,113.41,113.59,113.37,113.54,32128.0,94.76,94.9104,94.7265,94.8686,32128.0
2016-01-04 11:35:00,113.57,113.73,113.52,113.73,45303.0,94.8937,95.0273,94.8519,95.0273,45303.0
2016-01-04 11:40:00,113.73,113.95,113.73,113.84,16971.0,95.0273,95.2112,95.0273,95.1193,16971.0
2016-01-04 11:45:00,113.82,113.92,113.71,113.89,18060.0,95.1025,95.1861,95.0106,95.161,18060.0
2016-01-04 11:50:00,113.88,114.11,113.88,113.91,30734.0,95.1527,95.3449,95.1527,95.1777,30734.0
2016-01-04 11:55:00,113.87,113.91,113.63,113.81,17131.0,95.1443,95.1777,94.9438,95.0942,17131.0
2016-01-04 12:00:00,113.79,113.88,113.7,113.87,25395.0,95.0775,95.1527,95.0023,95.1443,25395.0
2016-01-04 12:05:00,113.88,113.94,113.79,113.86,20293.0,95.1527,95.2028,95.0775,95.136,20293.0
2016-01-04 12:10:00,113.81,113.85,113.69,113.74,27190.0,95.0942,95.1276,94.9939,95.0357,27190.0
2016-01-04 12:15:00,113.76,113.96,113.76,113.96,21536.0,95.0524,95.2195,95.0524,95.2195,21536.0
2016-01-04 12:20:00,113.97,114.07,113.9,113.98,30008.0,95.2279,95.3114,95.1694,95.2362,30008.0
2016-01-04 12:25:00,113.98,114.19,113.97,114.12,20279.0,95.2362,95.4117,95.2279,95.3532,20279.0
2016-01-04 12:30:00,114.11,114.14,113.97,114.08,14558.0,95.3449,95.3699,95.2279,95.3198,14558.0
2016-01-04 12:35:00,114.05,114.19,114.05,114.19,7847.0,95.2947,95.4117,95.2947,95.4117,7847.0
2016-01-04 12:40:00,114.2,114.26,114.1,114.14,21432.0,95.4201,95.4702,95.3365,95.3699,21432.0
2016-01-04 12:45:00,114.15,114.16,114.01,114.07,12820.0,95.3783,95.3866,95.2613,95.3114,12820.0
2016-01-04 12:50:00,114.08,114.31,114.08,114.31,10684.0,95.3198,95.512,95.3198,95.512,10684.0
2016-01-04 12:55:00,114.32,114.36,114.18,114.3,82353.0,95.5203,95.5537,95.4033,95.5036,82353.0
2016-01-04 13:00:00,114.3,114.31,114.15,114.29,20385.0,95.5036,95.512,95.3783,95.4953,20385.0
2016-01-04 13:05:00,114.28,114.31,114.16,114.21,15035.0,95.4869,95.512,95.3866,95.4284,15035.0
2016-01-04 13:10:00,114.21,114.21,114.03,114.05,11749.0,95.4284,95.4284,95.278,95.2947,11749.0
2016-01-04 13:15:00,114.04,114.08,113.76,113.8,19409.0,95.2864,95.3198,95.0524,95.0858,19409.0
2016-01-04 13:20:00,113.81,113.82,113.6,113.6,18937.0,95.0942,95.1025,94.9187,94.9187,18937.0
2016-01-04 13:25:00,113.61,113.73,113.51,113.68,17082.0,94.9271,95.0273,94.8435,94.9856,17082.0
2016-01-04 13:30:00,113.66,113.67,113.43,113.51,16361.0,94.9689,94.9772,94.7767,94.8435,16361.0
2016-01-04 13:35:00,113.52,113.58,113.44,113.52,10814.0,94.8519,94.902,94.785,94.8519,10814.0
2016-01-04 13:40:00,113.48,113.51,113.36,113.4,12730.0,94.8185,94.8435,94.7182,94.7516,12730.0
2016-01-04 13:45:00,113.39,113.42,113.27,113.3,14506.0,94.7433,94.7683,94.643,94.6681,14506.0
2016-01-04 13:50:00,113.27,113.37,113.23,113.28,23821.0,94.643,94.7265,94.6096,94.6513,23821.0
2016-01-04 13:55:00,113.28,113.33,113.1,113.15,17321.0,94.6513,94.6931,94.5009,94.5427,17321.0
2016-01-04 14:00:00,113.13,113.13,113.02,113.05,11717.0,94.526,94.526,94.4341,94.4592,11717.0
2016-01-04 14:05:00,113.04,113.17,112.94,113.17,11134.0,94.4508,94.5594,94.3673,94.5594,11134.0
2016-01-04 14:10:00,113.17,113.17,113.0,113.11,18983.0,94.5594,94.5594,94.4174,94.5093,18983.0
2016-01-04 14:15:00,113.1,113.16,113.01,113.14,23820.0,94.5009,94.5511,94.4257,94.5344,23820.0
2016-01-04 14:20:00,113.17,113.28,113.15,113.28,31247.0,94.5594,94.6513,94.5427,94.6513,31247.0
2016-01-04 14:25:00,113.29,113.34,113.16,113.16,14557.0,94.6597,94.7015,94.5511,94.5511,14557.0
2016-01-04 14:30:00,113.18,113.22,112.92,112.92,25447.0,94.5678,94.6012,94.3505,94.3505,25447.0
2016-01-04 14:35:00,112.9,113.08,112.81,113.06,19043.0,94.3338,94.4842,94.2586,94.4675,19043.0
2016-01-04 14:40:00,113.07,113.08,112.97,113.01,13751.0,94.4759,94.4842,94.3923,94.4257,13751.0
2016-01-04 14:45:00,113.03,113.11,112.93,112.97,17191.0,94.4425,94.5093,94.3589,94.3923,17191.0
2016-01-04 14:50:00,112.96,113.04,112.74,112.78,33251.0,94.384,94.4508,94.2001,94.2336,33251.0
2016-01-04 14:55:00,112.77,112.94,112.76,112.92,32756.0,94.2252,94.3673,94.2169,94.3505,32756.0
2016-01-04 15:00:00,112.95,112.99,112.75,112.84,21298.0,94.3756,94.409,94.2085,94.2837,21298.0
2016-01-04 15:05:00,112.81,112.96,112.77,112.87,19448.0,94.2586,94.384,94.2252,94.3088,19448.0
2016-01-04 15:10:00,112.88,112.97,112.66,112.78,27110.0,94.3171,94.3923,94.1333,94.2336,27110.0
2016-01-04 15:15:00,112.8,112.83,112.64,112.66,35961.0,94.2503,94.2753,94.1166,94.1333,35961.0
2016-01-04 15:20:00,112.67,112.7,112.53,112.55,31265.0,94.1417,94.1667,94.0247,94.0414,31265.0
2016-01-04 15:25:00,112.53,112.78,112.52,112.78,19393.0,94.0247,94.2336,94.0163,94.2336,19393.0
2016-01-04 15:30:00,112.77,113.06,112.76,112.97,20117.0,94.2252,94.4675,94.2169,94.3923,20117.0
2016-01-04 15:35:00,112.98,112.99,112.9,112.98,30873.0,94.4007,94.409,94.3338,94.4007,30873.0
2016-01-04 15:40:00,113.02,113.25,112.98,113.25,43315.0,94.4341,94.6263,94.4007,94.6263,43315.0
2016-01-04 15:45:00,113.26,113.71,113.26,113.65,48133.0,94.6346,95.0106,94.6346,94.9605,48133.0
2016-01-04 15:50:00,113.66,113.68,113.5,113.61,62640.0,94.9689,94.9856,94.8352,94.9271,62640.0
2016-01-04 15:55:00,113.62,113.79,113.56,113.78,116961.0,94.9354,95.0775,94.8853,95.0691,116961.0
2016-01-05 09:30:00,114.23,114.83,113.77,114.37,46502.0,95.4451,95.9465,95.0608,95.5621,46502.0
2016-01-05 09:35:00,114.44,114.7,114.35,114.61,25962.0,95.6206,95.8378,95.5454,95.7626,25962.0
2016-01-05 09:40:00,114.62,115.23,114.53,114.98,37769.0,95.771,96.2807,95.6958,96.0718,37769.0
2016-01-05 09:45:00,115.02,115.15,114.89,115.09,59845.0,96.1052,96.2138,95.9966,96.1637,59845.0
2016-01-05 09:50:00,115.06,115.19,114.9,114.9,76106.0,96.1386,96.2472,96.0049,96.0049,76106.0
2016-01-05 09:55:00,114.86,114.91,114.63,114.7,24149.0,95.9715,96.0133,95.7793,95.8378,24149.0
2016-01-05 10:00:00,114.67,114.81,114.58,114.71,38793.0,95.8128,95.9297,95.7376,95.8462,38793.0
2016-01-05 10:05:00,114.71,114.8,114.53,114.56,36568.0,95.8462,95.9214,95.6958,95.7209,36568.0
2016-01-05 10:10:00,114.56,114.83,114.55,114.67,32249.0,95.7209,95.9465,95.7125,95.8128,32249.0
2016-01-05 10:15:00,114.65,114.73,114.49,114.61,27291.0,95.7961,95.8629,95.6624,95.7626,27291.0
2016-01-05 10:20:00,114.6,114.67,114.44,114.45,22300.0,95.7543,95.8128,95.6206,95.6289,22300.0
2016-01-05 10:25:00,114.44,114.6,114.38,114.42,16483.0,95.6206,95.7543,95.5705,95.6039,16483.0
2016-01-05 10:30:00,114.4,114.72,114.35,114.7,35719.0,95.5872,95.8545,95.5454,95.8378,35719.0
2016-01-05 10:35:00,114.69,115.0,114.57,115.0,59412.0,95.8295,96.0885,95.7292,96.0885,59412.0
2016-01-05 10:40:00,115.02,115.19,114.92,115.16,38017.0,96.1052,96.2472,96.0216,96.2222,38017.0
2016-01-05 10:45:00,115.19,115.25,115.06,115.15,28554.0,96.2472,96.2974,96.1386,96.2138,28554.0
2016-01-05 10:50:00,115.16,115.38,115.12,115.29,16824.0,96.2222,96.406,96.1888,96.3308,16824.0
2016-01-05 10:55:00,115.31,115.41,115.16,115.24,18254.0,96.3475,96.4311,96.2222,96.289,18254.0
2016-01-05 11:00:00,115.26,115.28,115.13,115.13,19225.0,96.3057,96.3224,96.1971,96.1971,19225.0
2016-01-05 11:05:00,115.14,115.27,115.1,115.24,22840.0,96.2055,96.3141,96.172,96.289,22840.0
2016-01-05 11:10:00,115.23,115.23,114.87,114.94,26769.0,96.2807,96.2807,95.9799,96.0384,26769.0
2016-01-05 11:15:00,114.93,115.08,114.89,114.91,14134.0,96.03,96.1553,95.9966,96.0133,14134.0
2016-01-05 11:20:00,114.92,115.07,114.89,114.97,16273.0,96.0216,96.147,95.9966,96.0634,16273.0
2016-01-05 11:25:00,114.99,115.15,114.96,114.99,16492.0,96.0801,96.2138,96.0551,96.0801,16492.0
2016-01-05 11:30:00,114.99,115.24,114.9,115.22,16047.0,96.0801,96.289,96.0049,96.2723,16047.0
2016-01-05 11:35:00,115.25,115.39,115.22,115.29,15286.0,96.2974,96.4144,96.2723,96.3308,15286.0
2016-01-05 11:40:00,115.28,115.4,115.17,115.22,21835.0,96.3224,96.4227,96.2305,96.2723,21835.0
2016-01-05 11:45:00,115.21,115.37,115.13,115.32,12916.0,96.264,96.3976,96.1971,96.3559,12916.0
2016-01-05 11:50:00,115.33,115.41,115.21,115.21,42145.0,96.3642,96.4311,96.264,96.264,42145.0
2016-01-05 11:55:00,115.21,115.26,115.06,115.1,21022.0,96.264,96.3057,96.1386,96.172,21022.0
2016-01-05 12:00:00,115.08,115.19,115.02,115.03,19676.0,96.1553,96.2472,96.1052,96.1136,19676.0
2016-01-05 12:05:00,115.06,115.17,115.0,115.14,21567.0,96.1386,96.2305,96.0885,96.2055,21567.0
2016-01-05 12:10:00,115.17,115.24,115.06,115.16,26093.0,96.2305,96.289,96.1386,96.2222,26093.0
2016-01-05 12:15:00,115.16,115.36,115.05,115.28,20475.0,96.2222,96.3893,96.1303,96.3224,20475.0
2016-01-05 12:20:00,115.26,115.31,115.16,115.23,30143.0,96.3057,96.3475,96.2222,96.2807,30143.0
2016-01-05 12:25:00,115.13,115.27,115.12,115.15,14063.0,96.1971,96.3141,96.1888,96.2138,14063.0
2016-01-05 12:30:00,115.17,115.19,115.04,115.08,10343.0,96.2305,96.2472,96.1219,96.1553,10343.0
2016-01-05 12:35:00,115.08,115.25,115.08,115.23,12925.0,96.1553,96.2974,96.1553,96.2807,12925.0
2016-01-05 12:40:00,115.23,115.24,115.09,115.14,10630.0,96.2807,96.289,96.1637,96.2055,10630.0
2016-01-05 12:45:00,115.13,115.13,115.01,115.08,13448.0,96.1971,96.1971,96.0968,96.1553,13448.0
2016-01-05 12:50:00,115.1,115.11,115.0,115.06,11397.0,96.172,96.1804,96.0885,96.1386,11397.0
2016-01-05 12:55:00,115.07,115.17,114.98,115.17,18809.0,96.147,96.2305,96.0718,96.2305,18809.0
2016-01-05 13:00:00,115.21,115.27,115.14,115.26,12357.0,96.264,96.3141,96.2055,96.3057,12357.0
2016-01-05 13:05:00,115.28,115.28,115.07,115.07,14182.0,96.3224,96.3224,96.147,96.147,14182.0
2016-01-05 13:10:00,115.08,115.18,115.0,115.03,18775.0,96.1553,96.2389,96.0885,96.1136,18775.0
2016-01-05 13:15:00,115.05,115.09,114.84,114.86,15505.0,96.1303,96.1637,95.9548,95.9715,15505.0
2016-01-05 13:20:00,114.85,114.85,114.66,114.7,9831.0,95.9632,95.9632,95.8044,95.8378,9831.0
2016-01-05 13:25:00,114.73,114.85,114.73,114.8,11931.0,95.8629,95.9632,95.8629,95.9214,11931.0
2016-01-05 13:30:00,114.82,114.92,114.76,114.86,14975.0,95.9381,96.0216,95.888,95.9715,14975.0
2016-01-05 13:35:00,114.87,114.93,114.83,114.89,5963.0,95.9799,96.03,95.9465,95.9966,5963.0
2016-01-05 13:40:00,114.93,115.31,114.92,115.3,21976.0,96.03,96.3475,96.0216,96.3392,21976.0
2016-01-05 13:45:00,115.29,115.37,115.21,115.29,7221.0,96.3308,96.3976,96.264,96.3308,7221.0
2016-01-05 13:50:00,115.3,115.34,115.21,115.27,19047.0,96.3392,96.3726,96.264,96.3141,19047.0
2016-01-05 13:55:00,115.29,115.36,115.13,115.18,12899.0,96.3308,96.3893,96.1971,96.2389,12899.0
2016-01-05 14:00:00,115.2,115.25,115.06,115.15,19791.0,96.2556,96.2974,96.1386,96.2138,19791.0
2016-01-05 14:05:00,115.15,115.19,114.87,114.92,28346.0,96.2138,96.2472,95.9799,96.0216,28346.0
2016-01-05 14:10:00,114.89,115.08,114.83,114.9,11547.0,95.9966,96.1553,95.9465,96.0049,11547.0
2016-01-05 14:15:00,114.92,115.09,114.92,115.05,13138.0,96.0216,96.1637,96.0216,96.1303,13138.0
2016-01-05 14:20:00,115.06,115.19,114.98,115.15,21340.0,96.1386,96.2472,96.0718,96.2138,21340.0
2016-01-05 14:25:00,115.13,115.16,115.02,115.02,15959.0,96.1971,96.2222,96.1052,96.1052,15959.0
2016-01-05 14:30:00,115.02,115.08,114.94,115.01,23513.0,96.1052,96.1553,96.0384,96.0968,23513.0
2016-01-05 14:35:00,115.0,115.07,114.94,114.96,15068.0,96.0885,96.147,96.0384,96.0551,15068.0
2016-01-05 14:40:00,114.97,115.08,114.88,114.93,14592.0,96.0634,96.1553,95.9882,96.03,14592.0
2016-01-05 14:45:00,114.93,115.03,114.9,115.03,10825.0,96.03,96.1136,96.0049,96.1136,10825.0
2016-01-05 14:50:00,115.03,115.06,114.95,115.01,19686.0,96.1136,96.1386,96.0467,96.0968,19686.0
2016-01-05 14:55:00,115.0,115.02,114.88,115.02,19695.0,96.0885,96.1052,95.9882,96.1052,19695.0
2016-01-05 15:00:00,115.01,115.01,114.83,114.83,13816.0,96.0968,96.0968,95.9465,95.9465,13816.0
2016-01-05 15:05:00,114.8,114.9,114.74,114.9,22266.0,95.9214,96.0049,95.8713,96.0049,22266.0
2016-01-05 15:10:00,114.89,115.14,114.88,115.14,21304.0,95.9966,96.2055,95.9882,96.2055,21304.0
2016-01-05 15:15:00,115.14,115.14,114.9,114.92,15585.0,96.2055,96.2055,96.0049,96.0216,15585.0
2016-01-05 15:20:00,114.93,114.94,114.66,114.81,27314.0,96.03,96.0384,95.8044,95.9297,27314.0
2016-01-05 15:25:00,114.77,114.97,114.76,114.88,38259.0,95.8963,96.0634,95.888,95.9882,38259.0
2016-01-05 15:30:00,114.88,115.01,114.79,114.89,42681.0,95.9882,96.0968,95.913,95.9966,42681.0
2016-01-05 15:35:00,114.9,114.91,114.69,114.88,30008.0,96.0049,96.0133,95.8295,95.9882,30008.0
2016-01-05 15:40:00,114.92,115.06,114.82,114.93,47072.0,96.0216,96.1386,95.9381,96.03,47072.0
2016-01-05 15:45:00,114.92,115.0,114.86,114.96,43078.0,96.0216,96.0885,95.9715,96.0551,43078.0
2016-01-05 15:50:00,114.97,115.02,114.86,114.9,40092.0,96.0634,96.1052,95.9715,96.0049,40092.0
2016-01-05 15:55:00,114.91,114.94,114.75,114.89,71651.0,96.0133,96.0384,95.8796,95.9966,71651.0
2016-01-06 09:30:00,113.74,113.84,112.94,112.94,46331.0,95.0357,95.1193,94.3673,94.3673,46331.0
2016-01-06 09:35:00,113.04,113.18,112.86,113.02,33576.0,94.4508,94.5678,94.3004,94.4341,33576.0
2016-01-06 09:40:00,113.01,113.1,112.81,113.1,19559.0,94.4257,94.5009,94.2586,94.5009,19559.0
2016-01-06 09:45:00,113.12,113.12,112.77,113.03,18198.0,94.5177,94.5177,94.2252,94.4425,18198.0
2016-01-06 09:50:00,113.06,113.28,112.99,113.27,18562.0,94.4675,94.6513,94.409,94.643,18562.0
2016-01-06 09:55:00,113.34,113.48,113.27,113.41,27026.0,94.7015,94.8185,94.643,94.76,27026.0
2016-01-06 10:00:00,113.37,113.6,113.28,113.35,19683.0,94.7265,94.9187,94.6513,94.7098,19683.0
2016-01-06 10:05:00,113.37,113.74,113.36,113.74,11014.0,94.7265,95.0357,94.7182,95.0357,11014.0
2016-01-06 10:10:00,113.73,113.74,113.61,113.73,9769.0,95.0273,95.0357,94.9271,95.0273,9769.0
2016-01-06 10:15:00,113.75,113.76,113.63,113.66,27628.0,95.0441,95.0524,94.9438,94.9689,27628.0
2016-01-06 10:20:00,113.64,113.74,113.56,113.56,29374.0,94.9521,95.0357,94.8853,94.8853,29374.0
2016-01-06 10:25:00,113.58,113.7,113.41,113.56,28833.0,94.902,95.0023,94.76,94.8853,28833.0
2016-01-06 10:30:00,113.52,113.57,113.38,113.55,23266.0,94.8519,94.8937,94.7349,94.8769,23266.0
2016-01-06 10:35:00,113.56,113.6,113.35,113.39,12199.0,94.8853,94.9187,94.7098,94.7433,12199.0
2016-01-06 10:40:00,113.39,113.4,113.23,113.23,17052.0,94.7433,94.7516,94.6096,94.6096,17052.0
2016-01-06 10:45:00,113.26,113.31,113.13,113.2,13444.0,94.6346,94.6764,94.526,94.5845,13444.0
2016-01-06 10:50:00,113.2,113.26,113.04,113.16,14079.0,94.5845,94.6346,94.4508,94.5511,14079.0
2016-01-06 10:55:00,113.18,113.24,112.97,113.05,25525.0,94.5678,94.6179,94.3923,94.4592,25525.0
2016-01-06 11:00:00,113.06,113.44,113.03,113.44,17103.0,94.4675,94.785,94.4425,94.785,17103.0
2016-01-06 11:05:00,113.4,113.48,113.32,113.48,23263.0,94.7516,94.8185,94.6848,94.8185,23263.0
2016-01-06 11:10:00,113.47,113.5,113.38,113.46,19436.0,94.8101,94.8352,94.7349,94.8017,19436.0
2016-01-06 11:15:00,113.45,113.62,113.37,113.58,11505.0,94.7934,94.9354,94.7265,94.902,11505.0
2016-01-06 11:20:00,113.62,113.79,113.51,113.51,36142.0,94.9354,95.0775,94.8435,94.8435,36142.0
2016-01-06 11:25:00,113.55,113.69,113.5,113.69,14923.0,94.8769,94.9939,94.8352,94.9939,14923.0
2016-01-06 11:30:00,113.73,113.73,113.53,113.62,13555.0,95.0273,95.0273,94.8602,94.9354,13555.0
2016-01-06 11:35:00,113.63,113.64,113.5,113.55,7029.0,94.9438,94.9521,94.8352,94.8769,7029.0
2016-01-06 11:40:00,113.54,113.64,113.41,113.42,8225.0,94.8686,94.9521,94.76,94.7683,8225.0
2016-01-06 11:45:00,113.4,113.49,113.37,113.47,12546.0,94.7516,94.8268,94.7265,94.8101,12546.0
2016-01-06 11:50:00,113.49,113.52,113.28,113.29,15378.0,94.8268,94.8519,94.6513,94.6597,15378.0
2016-01-06 11:55:00,113.29,113.29,113.09,113.17,23124.0,94.6597,94.6597,94.4926,94.5594,23124.0
2016-01-06 12:00:00,113.18,113.25,113.03,113.24,27765.0,94.5678,94.6263,94.4425,94.6179,27765.0
2016-01-06 12:05:00,113.24,113.43,113.24,113.32,9627.0,94.6179,94.7767,94.6179,94.6848,9627.0
2016-01-06 12:10:00,113.33,113.34,113.28,113.28,5943.0,94.6931,94.7015,94.6513,94.6513,5943.0
2016-01-06 12:15:00,113.27,113.33,113.26,113.29,9008.0,94.643,94.6931,94.6346,94.6597,9008.0
2016-01-06 12:20:00,113.26,113.34,113.21,113.32,6805.0,94.6346,94.7015,94.5929,94.6848,6805.0
2016-01-06 12:25:00,113.35,113.37,113.24,113.31,11668.0,94.7098,94.7265,94.6179,94.6764,11668.0
2016-01-06 12:30:00,113.28,113.3,113.2,113.22,9610.0,94.6513,94.6681,94.5845,94.6012,9610.0
2016-01-06 12:35:00,113.23,113.56,113.21,113.42,9483.0,94.6096,94.8853,94.5929,94.7683,9483.0
2016-01-06 12:40:00,113.43,113.49,113.39,113.47,5419.0,94.7767,94.8268,94.7433,94.8101,5419.0
2016-01-06 12:45:00,113.47,113.49,113.29,113.29,8043.0,94.8101,94.8268,94.6597,94.6597,8043.0
2016-01-06 12:50:00,113.3,113.41,113.29,113.4,13034.0,94.6681,94.76,94.6597,94.7516,13034.0
2016-01-06 12:55:00,113.38,113.46,113.35,113.36,13104.0,94.7349,94.8017,94.7098,94.7182,13104.0
2016-01-06 13:00:00,113.36,113.36,113.1,113.14,30417.0,94.7182,94.7182,94.5009,94.5344,30417.0
2016-01-06 13:05:00,113.15,113.18,113.02,113.05,8783.0,94.5427,94.5678,94.4341,94.4592,8783.0
2016-01-06 13:10:00,113.06,113.1,112.94,112.94,23947.0,94.4675,94.5009,94.3673,94.3673,23947.0
2016-01-06 13:15:00,112.93,113.03,112.86,112.86,17934.0,94.3589,94.4425,94.3004,94.3004,17934.0
2016-01-06 13:20:00,112.87,112.9,112.79,112.86,13506.0,94.3088,94.3338,94.2419,94.3004,13506.0
2016-01-06 13:25:00,112.88,112.88,112.73,112.75,27504.0,94.3171,94.3171,94.1918,94.2085,27504.0
2016-01-06 13:30:00,112.76,112.76,112.65,112.68,17551.0,94.2169,94.2169,94.1249,94.15,17551.0
2016-01-06 13:35:00,112.7,112.79,112.67,112.73,17826.0,94.1667,94.2419,94.1417,94.1918,17826.0
2016-01-06 13:40:00,112.75,112.76,112.65,112.68,24065.0,94.2085,94.2169,94.1249,94.15,24065.0
2016-01-06 13:45:00,112.69,112.71,112.57,112.58,12772.0,94.1584,94.1751,94.0581,94.0665,12772.0
2016-01-06 13:50:00,112.56,112.86,112.56,112.86,15371.0,94.0497,94.3004,94.0497,94.3004,15371.0
2016-01-06 13:55:00,112.85,112.94,112.83,112.91,7589.0,94.2921,94.3673,94.2753,94.3422,7589.0
2016-01-06 14:00:00,112.91,113.04,112.75,113.03,18927.0,94.3422,94.4508,94.2085,94.4425,18927.0
2016-01-06 14:05:00,113.04,113.3,112.92,113.25,12903.0,94.4508,94.6681,94.3505,94.6263,12903.0
2016-01-06 14:10:00,113.24,113.24,113.04,113.14,7676.0,94.6179,94.6179,94.4508,94.5344,7676.0
2016-01-06 14:15:00,113.16,113.2,112.99,113.07,12538.0,94.5511,94.5845,94.409,94.4759,12538.0
2016-01-06 14:20:00,113.08,113.1,112.96,113.04,14466.0,94.4842,94.5009,94.384,94.4508,14466.0
2016-01-06 14:25:00,113.04,113.16,112.98,113.03,20053.0,94.4508,94.5511,94.4007,94.4425,20053.0
2016-01-06 14:30:00,113.04,113.1,112.93,113.05,13433.0,94.4508,94.5009,94.3589,94.4592,13433.0
2016-01-06 14:35:00,113.07,113.17,112.96,113.04,15108.0,94.4759,94.5594,94.384,94.4508,15108.0
2016-01-06 14:40:00,113.03,113.04,112.63,112.7,21186.0,94.4425,94.4508,94.1082,94.1667,21186.0
2016-01-06 14:45:00,112.71,112.71,112.42,112.44,11937.0,94.1751,94.1751,93.9328,93.9495,11937.0
2016-01-06 14:50:00,112.4,112.43,112.28,112.35,23953.0,93.9161,93.9411,93.8158,93.8743,23953.0
2016-01-06 14:55:00,112.33,112.36,112.23,112.31,26298.0,93.8576,93.8826,93.774,93.8409,26298.0
2016-01-06 15:00:00,112.26,112.48,112.26,112.47,28908.0,93.7991,93.9829,93.7991,93.9745,28908.0
2016-01-06 15:05:00,112.48,112.52,112.41,112.44,16160.0,93.9829,94.0163,93.9244,93.9495,16160.0
2016-01-06 15:10:00,112.45,112.52,112.37,112.44,29134.0,93.9578,94.0163,93.891,93.9495,29134.0
2016-01-06 15:15:00,112.44,112.73,112.44,112.71,21850.0,93.9495,94.1918,93.9495,94.1751,21850.0
2016-01-06 15:20:00,112.72,112.75,112.64,112.71,22376.0,94.1834,94.2085,94.1166,94.1751,22376.0
2016-01-06 15:25:00,112.72,112.88,112.7,112.8,29853.0,94.1834,94.3171,94.1667,94.2503,29853.0
2016-01-06 15:30:00,112.8,112.89,112.68,112.81,28433.0,94.2503,94.3255,94.15,94.2586,28433.0
2016-01-06 15:35:00,112.79,112.92,112.74,112.88,24933.0,94.2419,94.3505,94.2001,94.3171,24933.0
2016-01-06 15:40:00,112.9,112.9,112.78,112.81,27567.0,94.3338,94.3338,94.2336,94.2586,27567.0
2016-01-06 15:45:00,112.84,112.87,112.75,112.87,59469.0,94.2837,94.3088,94.2085,94.3088,59469.0
2016-01-06 15:50:00,112.86,112.86,112.54,112.67,60724.0,94.3004,94.3004,94.033,94.1417,60724.0
2016-01-06 15:55:00,112.69,112.77,112.62,112.76,137364.0,94.1584,94.2252,94.0999,94.2169,137364.0
2016-01-07 09:30:00,110.66,111.16,110.41,110.71,26791.0,92.4622,92.88,92.2533,92.504,26791.0
2016-01-07 09:35:00,110.73,111.3,110.67,111.2,22329.0,92.5207,92.997,92.4706,92.9134,22329.0
2016-01-07 09:40:00,111.2,111.53,111.16,111.5,15310.0,92.9134,93.1891,92.88,93.1641,15310.0
2016-01-07 09:45:00,111.48,112.01,111.46,112.01,23728.0,93.1474,93.5902,93.1306,93.5902,23728.0
2016-01-07 09:50:00,112.01,112.22,111.89,112.06,14464.0,93.5902,93.7657,93.4899,93.632,14464.0
2016-01-07 09:55:00,112.08,112.17,112.0,112.07,11608.0,93.6487,93.7239,93.5818,93.6403,11608.0
2016-01-07 10:00:00,112.09,112.13,111.96,112.02,71428.0,93.657,93.6905,93.5484,93.5985,71428.0
2016-01-07 10:05:00,112.0,112.08,111.86,111.96,32748.0,93.5818,93.6487,93.4649,93.5484,32748.0
2016-01-07 10:10:00,111.92,111.99,111.87,111.96,23501.0,93.515,93.5735,93.4732,93.5484,23501.0
2016-01-07 10:15:00,111.89,112.03,111.89,112.03,16515.0,93.4899,93.6069,93.4899,93.6069,16515.0
2016-01-07 10:20:00,111.99,112.04,111.59,111.64,29574.0,93.5735,93.6153,93.2393,93.281,29574.0
2016-01-07 10:25:00,111.62,111.74,111.62,111.62,14542.0,93.2643,93.3646,93.2643,93.2643,14542.0
2016-01-07 10:30:00,111.65,111.9,111.65,111.86,16249.0,93.2894,93.4983,93.2894,93.4649,16249.0
2016-01-07 10:35:00,111.83,111.9,111.78,111.87,17049.0,93.4398,93.4983,93.398,93.4732,17049.0
2016-01-07 10:40:00,111.89,111.89,111.69,111.75,14740.0,93.4899,93.4899,93.3228,93.3729,14740.0
2016-01-07 10:45:00,111.68,112.2,111.68,112.18,69951.0,93.3145,93.7489,93.3145,93.7322,69951.0
2016-01-07 10:50:00,112.19,112.84,112.18,112.74,232118.0,93.7406,94.2837,93.7322,94.2001,232118.0
2016-01-07 10:55:00,112.73,112.78,112.61,112.75,56080.0,94.1918,94.2336,94.0915,94.2085,56080.0
2016-01-07 11:00:00,112.75,112.81,112.69,112.73,24071.0,94.2085,94.2586,94.1584,94.1918,24071.0
2016-01-07 11:05:00,112.72,112.77,112.58,112.7,70396.0,94.1834,94.2252,94.0665,94.1667,70396.0
2016-01-07 11:10:00,112.68,112.75,112.65,112.68,98196.0,94.15,94.2085,94.1249,94.15,98196.0
2016-01-07 11:15:00,112.69,112.75,112.64,112.73,152688.0,94.1584,94.2085,94.1166,94.1918,152688.0
2016-01-07 11:20:00,112.74,112.75,112.22,112.28,50839.0,94.2001,94.2085,93.7657,93.8158,50839.0
2016-01-07 11:25:00,112.29,112.77,112.22,112.75,70767.0,93.8241,94.2252,93.7657,94.2085,70767.0
2016-01-07 11:30:00,112.74,112.88,112.66,112.68,19198.0,94.2001,94.3171,94.1333,94.15,19198.0
2016-01-07 11:35:00,112.7,112.91,112.7,112.85,18829.0,94.1667,94.3422,94.1667,94.2921,18829.0
2016-01-07 11:40:00,112.85,112.85,112.7,112.71,13435.0,94.2921,94.2921,94.1667,94.1751,13435.0
2016-01-07 11:45:00,112.7,112.71,112.04,112.09,50961.0,94.1667,94.1751,93.6153,93.657,50961.0
2016-01-07 11:50:00,112.11,112.19,112.02,112.09,19535.0,93.6737,93.7406,93.5985,93.657,19535.0
2016-01-07 11:55:00,112.07,112.36,112.07,112.09,11140.0,93.6403,93.8826,93.6403,93.657,11140.0
2016-01-07 12:00:00,112.06,112.17,112.02,112.09,10706.0,93.632,93.7239,93.5985,93.657,10706.0
2016-01-07 12:05:00,112.09,112.15,111.98,112.12,7743.0,93.657,93.7072,93.5651,93.6821,7743.0
2016-01-07 12:10:00,112.06,112.12,111.83,111.89,27398.0,93.632,93.6821,93.4398,93.4899,27398.0
2016-01-07 12:15:00,111.91,112.13,111.87,112.06,24610.0,93.5066,93.6905,93.4732,93.632,24610.0
2016-01-07 12:20:00,112.04,112.08,111.92,111.93,15741.0,93.6153,93.6487,93.515,93.5233,15741.0
2016-01-07 12:25:00,111.93,112.02,111.87,111.91,26042.0,93.5233,93.5985,93.4732,93.5066,26042.0
2016-01-07 12:30:00,111.93,112.11,111.91,112.09,9386.0,93.5233,93.6737,93.5066,93.657,9386.0
2016-01-07 12:35:00,112.03,112.03,111.72,111.76,11755.0,93.6069,93.6069,93.3479,93.3813,11755.0
2016-01-07 12:40:00,111.77,112.02,111.74,111.74,42763.0,93.3897,93.5985,93.3646,93.3646,42763.0
2016-01-07 12:45:00,111.75,111.79,111.68,111.71,7241.0,93.3729,93.4064,93.3145,93.3395,7241.0
2016-01-07 12:50:00,111.67,111.67,111.55,111.56,9900.0,93.3061,93.3061,93.2058,93.2142,9900.0
2016-01-07 12:55:00,111.53,111.63,111.44,111.46,23717.0,93.1891,93.2727,93.1139,93.1306,23717.0
2016-01-07 13:00:00,111.46,111.54,111.39,111.53,56104.0,93.1306,93.1975,93.0722,93.1891,56104.0
2016-01-07 13:05:00,111.48,111.55,111.28,111.32,29465.0,93.1474,93.2058,92.9802,93.0137,29465.0
2016-01-07 13:10:00,111.3,111.43,111.27,111.43,38050.0,92.997,93.1056,92.9719,93.1056,38050.0
2016-01-07 13:15:00,111.39,111.41,111.28,111.28,25818.0,93.0722,93.0889,92.9802,92.9802,25818.0
2016-01-07 13:20:00,111.29,111.29,111.08,111.28,23556.0,92.9886,92.9886,92.8131,92.9802,23556.0
2016-01-07 13:25:00,111.33,111.42,111.2,111.29,22482.0,93.022,93.0972,92.9134,92.9886,22482.0
2016-01-07 13:30:00,111.25,111.36,111.15,111.35,25996.0,92.9552,93.0471,92.8716,93.0387,25996.0
2016-01-07 13:35:00,111.37,111.42,111.1,111.29,46388.0,93.0554,93.0972,92.8298,92.9886,46388.0
2016-01-07 13:40:00,111.27,111.49,111.23,111.44,54305.0,92.9719,93.1557,92.9385,93.1139,54305.0
2016-01-07 13:45:00,111.45,111.54,111.37,111.49,18687.0,93.1223,93.1975,93.0554,93.1557,18687.0
2016-01-07 13:50:00,111.51,111.67,111.48,111.66,16093.0,93.1724,93.3061,93.1474,93.2977,16093.0
2016-01-07 13:55:00,111.61,111.72,111.48,111.51,15248.0,93.256,93.3479,93.1474,93.1724,15248.0
2016-01-07 14:00:00,111.49,111.56,111.31,111.38,19105.0,93.1557,93.2142,93.0053,93.0638,19105.0
2016-01-07 14:05:00,111.33,111.57,111.28,111.46,22265.0,93.022,93.2226,92.9802,93.1306,22265.0
2016-01-07 14:10:00,111.44,111.61,111.38,111.42,20556.0,93.1139,93.256,93.0638,93.0972,20556.0
2016-01-07 14:15:00,111.45,111.66,111.39,111.6,36634.0,93.1223,93.2977,93.0722,93.2476,36634.0
2016-01-07 14:20:00,111.64,111.64,111.43,111.46,8623.0,93.281,93.281,93.1056,93.1306,8623.0
2016-01-07 14:25:00,111.47,111.53,111.32,111.33,18538.0,93.139,93.1891,93.0137,93.022,18538.0
2016-01-07 14:30:00,111.31,111.48,111.24,111.34,27784.0,93.0053,93.1474,92.9468,93.0304,27784.0
2016-01-07 14:35:00,111.37,111.62,111.29,111.6,27659.0,93.0554,93.2643,92.9886,93.2476,27659.0
2016-01-07 14:40:00,111.61,111.76,111.53,111.71,24568.0,93.256,93.3813,93.1891,93.3395,24568.0
2016-01-07 14:45:00,111.66,111.88,111.62,111.85,12208.0,93.2977,93.4816,93.2643,93.4565,12208.0
2016-01-07 14:50:00,111.83,111.88,111.68,111.73,15699.0,93.4398,93.4816,93.3145,93.3562,15699.0
2016-01-07 14:55:00,111.69,111.84,111.47,111.52,30247.0,93.3228,93.4481,93.139,93.1808,30247.0
2016-01-07 15:00:00,111.5,111.55,111.3,111.38,35818.0,93.1641,93.2058,92.997,93.0638,35818.0
2016-01-07 15:05:00,111.38,111.58,111.37,111.58,37061.0,93.0638,93.2309,93.0554,93.2309,37061.0
2016-01-07 15:10:00,111.58,111.71,111.47,111.53,25733.0,93.2309,93.3395,93.139,93.1891,25733.0
2016-01-07 15:15:00,111.53,111.61,111.4,111.47,33361.0,93.1891,93.256,93.0805,93.139,33361.0
2016-01-07 15:20:00,111.44,111.44,111.24,111.35,40937.0,93.1139,93.1139,92.9468,93.0387,40937.0
2016-01-07 15:25:00,111.33,111.33,111.16,111.19,43970.0,93.022,93.022,92.88,92.905,43970.0
2016-01-07 15:30:00,111.18,111.58,111.18,111.49,96614.0,92.8967,93.2309,92.8967,93.1557,96614.0
2016-01-07 15:35:00,111.52,111.73,111.38,111.7,51380.0,93.1808,93.3562,93.0638,93.3312,51380.0
2016-01-07 15:40:00,111.7,111.82,111.67,111.76,79056.0,93.3312,93.4314,93.3061,93.3813,79056.0
2016-01-07 15:45:00,111.76,112.02,111.71,111.92,95609.0,93.3813,93.5985,93.3395,93.515,95609.0
2016-01-07 15:50:00,111.91,112.04,111.79,112.01,118403.0,93.5066,93.6153,93.4064,93.5902,118403.0
2016-01-07 15:55:00,112.0,112.0,111.62,111.63,201108.0,93.5818,93.5818,93.2643,93.2727,201108.0
2016-01-08 09:30:00,112.2,112.29,111.54,112.09,47541.0,93.7489,93.8241,93.1975,93.657,47541.0
2016-01-08 09:35:00,112.15,112.3,111.72,111.8,17226.0,93.7072,93.8325,93.3479,93.4147,17226.0
2016-01-08 09:40:00,111.74,111.84,111.6,111.69,11128.0,93.3646,93.4481,93.2476,93.3228,11128.0
2016-01-08 09:45:00,111.69,112.07,111.58,112.02,21193.0,93.3228,93.6403,93.2309,93.5985,21193.0
2016-01-08 09:50:00,112.03,112.33,111.86,112.31,18467.0,93.6069,93.8576,93.4649,93.8409,18467.0
2016-01-08 09:55:00,112.31,112.38,112.18,112.35,9935.0,93.8409,93.8993,93.7322,93.8743,9935.0
2016-01-08 10:00:00,112.32,112.32,112.0,112.12,24549.0,93.8492,93.8492,93.5818,93.6821,24549.0
2016-01-08 10:05:00,112.06,112.09,111.84,111.92,16034.0,93.632,93.657,93.4481,93.515,16034.0
2016-01-08 10:10:00,111.92,111.92,111.49,111.52,19345.0,93.515,93.515,93.1557,93.1808,19345.0
2016-01-08 10:15:00,111.52,111.73,111.45,111.7,33454.0,93.1808,93.3562,93.1223,93.3312,33454.0
2016-01-08 10:20:00,111.7,111.91,111.65,111.9,31382.0,93.3312,93.5066,93.2894,93.4983,31382.0
2016-01-08 10:25:00,111.92,112.26,111.92,112.05,29711.0,93.515,93.7991,93.515,93.6236,29711.0
2016-01-08 10:30:00,112.04,112.15,111.88,112.0,10331.0,93.6153,93.7072,93.4816,93.5818,10331.0
2016-01-08 10:35:00,111.95,111.96,111.72,111.83,9800.0,93.5401,93.5484,93.3479,93.4398,9800.0
2016-01-08 10:40:00,111.8,111.9,111.67,111.82,11838.0,93.4147,93.4983,93.3061,93.4314,11838.0
2016-01-08 10:45:00,111.74,112.23,111.74,112.22,18188.0,93.3646,93.774,93.3646,93.7657,18188.0
2016-01-08 10:50:00,112.22,112.23,111.81,111.85,19518.0,93.7657,93.774,93.4231,93.4565,19518.0
2016-01-08 10:55:00,111.79,111.92,111.71,111.81,7692.0,93.4064,93.515,93.3395,93.4231,7692.0
2016-01-08 11:00:00,111.83,111.99,111.76,111.79,13654.0,93.4398,93.5735,93.3813,93.4064,13654.0
2016-01-08 11:05:00,111.8,111.94,111.58,111.69,10008.0,93.4147,93.5317,93.2309,93.3228,10008.0
2016-01-08 11:10:00,111.67,111.72,111.49,111.61,8798.0,93.3061,93.3479,93.1557,93.256,8798.0
2016-01-08 11:15:00,111.6,111.64,111.44,111.44,27631.0,93.2476,93.281,93.1139,93.1139,27631.0
2016-01-08 11:20:00,111.41,111.59,111.33,111.55,10294.0,93.0889,93.2393,93.022,93.2058,10294.0
2016-01-08 11:25:00,111.57,111.57,111.32,111.38,8779.0,93.2226,93.2226,93.0137,93.0638,8779.0
2016-01-08 11:30:00,111.39,111.43,111.09,111.2,11491.0,93.0722,93.1056,92.8215,92.9134,11491.0
2016-01-08 11:35:00,111.16,111.29,111.03,111.28,11939.0,92.88,92.9886,92.7714,92.9802,11939.0
2016-01-08 11:40:00,111.29,111.42,111.09,111.42,12819.0,92.9886,93.0972,92.8215,93.0972,12819.0
2016-01-08 11:45:00,111.4,111.55,111.38,111.48,8111.0,93.0805,93.2058,93.0638,93.1474,8111.0
2016-01-08 11:50:00,111.56,111.76,111.51,111.73,20377.0,93.2142,93.3813,93.1724,93.3562,20377.0
2016-01-08 11:55:00,111.7,111.8,111.6,111.72,13063.0,93.3312,93.4147,93.2476,93.3479,13063.0
2016-01-08 12:00:00,111.74,111.82,111.57,111.59,5645.0,93.3646,93.4314,93.2226,93.2393,5645.0
2016-01-08 12:05:00,111.55,111.76,111.51,111.73,7861.0,93.2058,93.3813,93.1724,93.3562,7861.0
2016-01-08 12:10:00,111.79,111.89,111.57,111.61,67763.0,93.4064,93.4899,93.2226,93.256,67763.0
2016-01-08 12:15:00,111.63,111.84,111.63,111.81,4863.0,93.2727,93.4481,93.2727,93.4231,4863.0
2016-01-08 12:20:00,111.78,111.95,111.78,111.92,8377.0,93.398,93.5401,93.398,93.515,8377.0
2016-01-08 12:25:00,111.86,111.93,111.76,111.89,9364.0,93.4649,93.5233,93.3813,93.4899,9364.0
2016-01-08 12:30:00,111.86,111.86,111.7,111.8,12679.0,93.4649,93.4649,93.3312,93.4147,12679.0
2016-01-08 12:35:00,111.76,111.91,111.74,111.77,7721.0,93.3813,93.5066,93.3646,93.3897,7721.0
2016-01-08 12:40:00,111.79,111.86,111.79,111.84,7840.0,93.4064,93.4649,93.4064,93.4481,7840.0
2016-01-08 12:45:00,111.82,111.99,111.77,111.9,11436.0,93.4314,93.5735,93.3897,93.4983,11436.0
2016-01-08 12:50:00,111.85,111.9,111.78,111.9,13323.0,93.4565,93.4983,93.398,93.4983,13323.0
2016-01-08 12:55:00,111.89,111.89,111.77,111.77,9194.0,93.4899,93.4899,93.3897,93.3897,9194.0
2016-01-08 13:00:00,111.77,111.88,111.77,111.82,14445.0,93.3897,93.4816,93.3897,93.4314,14445.0
2016-01-08 13:05:00,111.78,111.78,111.59,111.59,26144.0,93.398,93.398,93.2393,93.2393,26144.0
2016-01-08 13:10:00,111.59,111.67,111.49,111.67,19836.0,93.2393,93.3061,93.1557,93.3061,19836.0
2016-01-08 13:15:00,111.64,111.76,111.59,111.71,10223.0,93.281,93.3813,93.2393,93.3395,10223.0
2016-01-08 13:20:00,111.7,111.7,111.45,111.51,21516.0,93.3312,93.3312,93.1223,93.1724,21516.0
2016-01-08 13:25:00,111.49,111.58,111.38,111.44,11506.0,93.1557,93.2309,93.0638,93.1139,11506.0
2016-01-08 13:30:00,111.44,111.59,111.41,111.57,10917.0,93.1139,93.2393,93.0889,93.2226,10917.0
2016-01-08 13:35:00,111.61,111.63,111.54,111.56,21801.0,93.256,93.2727,93.1975,93.2142,21801.0
2016-01-08 13:40:00,111.55,111.58,111.5,111.5,16206.0,93.2058,93.2309,93.1641,93.1641,16206.0
2016-01-08 13:45:00,111.5,111.5,111.39,111.44,24033.0,93.1641,93.1641,93.0722,93.1139,24033.0
2016-01-08 13:50:00,111.45,111.65,111.45,111.64,18910.0,93.1223,93.2894,93.1223,93.281,18910.0
2016-01-08 13:55:00,111.65,111.7,111.5,111.51,10039.0,93.2894,93.3312,93.1641,93.1724,10039.0
2016-01-08 14:00:00,111.52,111.74,111.52,111.72,7106.0,93.1808,93.3646,93.1808,93.3479,7106.0
2016-01-08 14:05:00,111.7,111.72,111.55,111.57,11157.0,93.3312,93.3479,93.2058,93.2226,11157.0
2016-01-08 14:10:00,111.55,111.55,111.34,111.41,8953.0,93.2058,93.2058,93.0304,93.0889,8953.0
2016-01-08 14:15:00,111.39,111.43,111.26,111.42,7927.0,93.0722,93.1056,92.9635,93.0972,7927.0
2016-01-08 14:20:00,111.4,111.42,111.14,111.18,20371.0,93.0805,93.0972,92.8633,92.8967,20371.0
2016-01-08 14:25:00,111.14,111.15,111.01,111.04,12726.0,92.8633,92.8716,92.7546,92.7797,12726.0
2016-01-08 14:30:00,111.03,111.16,110.99,111.04,13682.0,92.7714,92.88,92.7379,92.7797,13682.0
2016-01-08 14:35:00,111.02,111.03,110.83,110.91,19190.0,92.763,92.7714,92.6042,92.6711,19190.0
2016-01-08 14:40:00,110.9,111.09,110.82,111.07,16888.0,92.6627,92.8215,92.5959,92.8048,16888.0
2016-01-08 14:45:00,111.07,111.09,110.97,111.07,15706.0,92.8048,92.8215,92.7212,92.8048,15706.0
2016-01-08 14:50:00,111.02,111.05,110.87,110.98,12961.0,92.763,92.7881,92.6377,92.7296,12961.0
2016-01-08 14:55:00,110.95,110.96,110.7,110.77,13843.0,92.7045,92.7129,92.4956,92.5541,13843.0
2016-01-08 15:00:00,110.75,110.91,110.73,110.85,15178.0,92.5374,92.6711,92.5207,92.621,15178.0
2016-01-08 15:05:00,110.85,110.91,110.75,110.84,13944.0,92.621,92.6711,92.5374,92.6126,13944.0
2016-01-08 15:10:00,110.85,110.95,110.71,110.78,13829.0,92.621,92.7045,92.504,92.5625,13829.0
2016-01-08 15:15:00,110.8,110.95,110.77,110.79,12087.0,92.5792,92.7045,92.5541,92.5708,12087.0
2016-01-08 15:20:00,110.76,110.81,110.69,110.75,14680.0,92.5458,92.5875,92.4873,92.5374,14680.0
2016-01-08 15:25:00,110.76,110.84,110.56,110.62,32848.0,92.5458,92.6126,92.3786,92.4288,32848.0
2016-01-08 15:30:00,110.62,110.62,110.44,110.47,42229.0,92.4288,92.4288,92.2784,92.3034,42229.0
2016-01-08 15:35:00,110.48,110.58,110.33,110.34,36853.0,92.3118,92.3954,92.1865,92.1948,36853.0
2016-01-08 15:40:00,110.37,110.41,110.19,110.24,35984.0,92.2199,92.2533,92.0695,92.1113,35984.0
2016-01-08 15:45:00,110.24,110.24,109.96,109.99,56809.0,92.1113,92.1113,91.8773,91.9024,56809.0
2016-01-08 15:50:00,110.01,110.1,109.78,109.8,54455.0,91.9191,91.9943,91.7269,91.7436,54455.0
2016-01-08 15:55:00,109.8,109.96,109.72,109.91,115961.0,91.7436,91.8773,91.6768,91.8355,115961.0
2016-01-11 09:30:00,110.29,110.77,110.29,110.57,31997.0,92.153,92.5541,92.153,92.387,31997.0
2016-01-11 09:35:00,110.59,110.67,110.17,110.24,9165.0,92.4037,92.4706,92.0528,92.1113,9165.0
2016-01-11 09:40:00,110.17,110.35,110.0,110.34,13431.0,92.0528,92.2032,91.9107,92.1948,13431.0
2016-01-11 09:45:00,110.41,110.46,110.08,110.08,7202.0,92.2533,92.2951,91.9776,91.9776,7202.0
2016-01-11 09:50:00,110.08,110.08,109.86,109.91,10944.0,91.9776,91.9776,91.7938,91.8355,10944.0
2016-01-11 09:55:00,109.85,110.03,109.83,109.97,28090.0,91.7854,91.9358,91.7687,91.8857,28090.0
2016-01-11 10:00:00,109.96,110.0,109.69,109.7,25858.0,91.8773,91.9107,91.6517,91.6601,25858.0
2016-01-11 10:05:00,109.68,109.7,109.49,109.5,39408.0,91.6434,91.6601,91.4846,91.493,39408.0
2016-01-11 10:10:00,109.5,109.68,109.46,109.6,19267.0,91.493,91.6434,91.4595,91.5765,19267.0
2016-01-11 10:15:00,109.56,109.56,109.27,109.41,21515.0,91.5431,91.5431,91.3008,91.4178,21515.0
2016-01-11 10:20:00,109.39,109.83,109.39,109.83,17116.0,91.401,91.7687,91.401,91.7687,17116.0
2016-01-11 10:25:00,109.85,110.15,109.8,110.13,13605.0,91.7854,92.0361,91.7436,92.0194,13605.0
2016-01-11 10:30:00,110.07,110.15,109.97,110.08,13704.0,91.9692,92.0361,91.8857,91.9776,13704.0
2016-01-11 10:35:00,110.11,110.15,109.88,109.88,7346.0,92.0026,92.0361,91.8105,91.8105,7346.0
2016-01-11 10:40:00,109.92,110.03,109.76,110.0,24484.0,91.8439,91.9358,91.7102,91.9107,24484.0
2016-01-11 10:45:00,109.97,109.99,109.7,109.8,14845.0,91.8857,91.9024,91.6601,91.7436,14845.0
2016-01-11 10:50:00,109.81,109.85,109.38,109.42,17041.0,91.752,91.7854,91.3927,91.4261,17041.0
2016-01-11 10:55:00,109.44,109.48,109.21,109.31,16119.0,91.4428,91.4762,91.2506,91.3342,16119.0
2016-01-11 11:00:00,109.33,109.33,109.11,109.13,15901.0,91.3509,91.3509,91.1671,91.1838,15901.0
2016-01-11 11:05:00,109.11,109.19,108.93,109.19,11815.0,91.1671,91.2339,91.0167,91.2339,11815.0
2016-01-11 11:10:00,109.17,109.37,109.17,109.33,10928.0,91.2172,91.3843,91.2172,91.3509,10928.0
2016-01-11 11:15:00,109.31,109.63,109.3,109.6,13102.0,91.3342,91.6016,91.3258,91.5765,13102.0
2016-01-11 11:20:00,109.61,109.61,109.29,109.3,22957.0,91.5849,91.5849,91.3175,91.3258,22957.0
2016-01-11 11:25:00,109.27,109.34,109.18,109.31,12706.0,91.3008,91.3593,91.2256,91.3342,12706.0
2016-01-11 11:30:00,109.29,109.48,109.25,109.36,12444.0,91.3175,91.4762,91.2841,91.376,12444.0
2016-01-11 11:35:00,109.33,109.6,109.33,109.53,12885.0,91.3509,91.5765,91.3509,91.518,12885.0
2016-01-11 11:40:00,109.58,109.82,109.47,109.54,11803.0,91.5598,91.7603,91.4679,91.5264,11803.0
2016-01-11 11:45:00,109.53,109.9,109.53,109.9,14140.0,91.518,91.8272,91.518,91.8272,14140.0
2016-01-11 11:50:00,109.87,110.09,109.78,110.09,16095.0,91.8021,91.9859,91.7269,91.9859,16095.0
2016-01-11 11:55:00,110.07,110.1,109.98,110.01,22493.0,91.9692,91.9943,91.894,91.9191,22493.0
2016-01-11 12:00:00,110.04,110.04,109.91,109.95,14456.0,91.9442,91.9442,91.8355,91.869,14456.0
2016-01-11 12:05:00,109.9,110.01,109.84,109.92,17010.0,91.8272,91.9191,91.777,91.8439,17010.0
2016-01-11 12:10:00,109.92,109.93,109.78,109.81,15818.0,91.8439,91.8522,91.7269,91.752,15818.0
2016-01-11 12:15:00,109.79,109.84,109.65,109.7,12471.0,91.7353,91.777,91.6183,91.6601,12471.0
2016-01-11 12:20:00,109.69,109.69,109.52,109.59,14500.0,91.6517,91.6517,91.5097,91.5682,14500.0
2016-01-11 12:25:00,109.57,109.61,109.4,109.61,25075.0,91.5514,91.5849,91.4094,91.5849,25075.0
2016-01-11 12:30:00,109.59,109.8,109.56,109.79,24520.0,91.5682,91.7436,91.5431,91.7353,24520.0
2016-01-11 12:35:00,109.76,109.9,109.74,109.81,33177.0,91.7102,91.8272,91.6935,91.752,33177.0
2016-01-11 12:40:00,109.8,109.92,109.74,109.9,34252.0,91.7436,91.8439,91.6935,91.8272,34252.0
2016-01-11 12:45:00,109.89,110.03,109.89,109.99,17829.0,91.8188,91.9358,91.8188,91.9024,17829.0
2016-01-11 12:50:00,110.0,110.05,109.89,109.92,19170.0,91.9107,91.9525,91.8188,91.8439,19170.0
2016-01-11 12:55:00,109.9,109.98,109.86,109.96,12898.0,91.8272,91.894,91.7938,91.8773,12898.0
2016-01-11 13:00:00,109.96,110.1,109.92,110.08,12066.0,91.8773,91.9943,91.8439,91.9776,12066.0
2016-01-11 13:05:00,110.05,110.08,109.88,109.96,18574.0,91.9525,91.9776,91.8105,91.8773,18574.0
2016-01-11 13:10:00,109.96,109.97,109.63,109.63,19973.0,91.8773,91.8857,91.6016,91.6016,19973.0
2016-01-11 13:15:00,109.66,109.75,109.52,109.7,28702.0,91.6266,91.7018,91.5097,91.6601,28702.0
2016-01-11 13:20:00,109.7,109.7,109.54,109.66,15830.0,91.6601,91.6601,91.5264,91.6266,15830.0
2016-01-11 13:25:00,109.65,109.69,109.49,109.55,18385.0,91.6183,91.6517,91.4846,91.5347,18385.0
2016-01-11 13:30:00,109.54,109.68,109.51,109.59,22352.0,91.5264,91.6434,91.5013,91.5682,22352.0
2016-01-11 13:35:00,109.59,109.61,109.28,109.31,27156.0,91.5682,91.5849,91.3091,91.3342,27156.0
2016-01-11 13:40:00,109.3,109.34,109.18,109.25,23578.0,91.3258,91.3593,91.2256,91.2841,23578.0
2016-01-11 13:45:00,109.27,109.28,109.01,109.02,22166.0,91.3008,91.3091,91.0835,91.0919,22166.0
2016-01-11 13:50:00,109.04,109.22,108.98,109.22,12352.0,91.1086,91.259,91.0585,91.259,12352.0
2016-01-11 13:55:00,109.26,109.39,109.26,109.38,19113.0,91.2924,91.401,91.2924,91.3927,19113.0
2016-01-11 14:00:00,109.38,109.59,109.34,109.57,26552.0,91.3927,91.5682,91.3593,91.5514,26552.0
2016-01-11 14:05:00,109.55,109.78,109.54,109.73,23694.0,91.5347,91.7269,91.5264,91.6851,23694.0
2016-01-11 14:10:00,109.75,109.98,109.68,109.7,26246.0,91.7018,91.894,91.6434,91.6601,26246.0
2016-01-11 14:15:00,109.66,110.0,109.66,109.91,19323.0,91.6266,91.9107,91.6266,91.8355,19323.0
2016-01-11 14:20:00,109.92,110.06,109.72,110.0,11397.0,91.8439,91.9609,91.6768,91.9107,11397.0
2016-01-11 14:25:00,110.0,110.15,109.88,110.04,13525.0,91.9107,92.0361,91.8105,91.9442,13525.0
2016-01-11 14:30:00,110.07,110.15,109.91,109.93,22060.0,91.9692,92.0361,91.8355,91.8522,22060.0
2016-01-11 14:35:00,109.95,109.99,109.78,109.96,11530.0,91.869,91.9024,91.7269,91.8773,11530.0
2016-01-11 14:40:00,109.96,110.09,109.88,109.93,18109.0,91.8773,91.9859,91.8105,91.8522,18109.0
2016-01-11 14:45:00,109.95,110.09,109.89,109.98,29550.0,91.869,91.9859,91.8188,91.894,29550.0
2016-01-11 14:50:00,109.98,109.99,109.81,109.85,19856.0,91.894,91.9024,91.752,91.7854,19856.0
2016-01-11 14:55:00,109.86,109.89,109.59,109.66,39144.0,91.7938,91.8188,91.5682,91.6266,39144.0
2016-01-11 15:00:00,109.66,109.68,109.53,109.55,39709.0,91.6266,91.6434,91.518,91.5347,39709.0
2016-01-11 15:05:00,109.59,109.59,109.38,109.54,25631.0,91.5682,91.5682,91.3927,91.5264,25631.0
2016-01-11 15:10:00,109.54,109.55,109.39,109.45,16649.0,91.5264,91.5347,91.401,91.4512,16649.0
2016-01-11 15:15:00,109.47,109.48,109.34,109.44,20120.0,91.4679,91.4762,91.3593,91.4428,20120.0
2016-01-11 15:20:00,109.42,109.9,109.42,109.9,37501.0,91.4261,91.8272,91.4261,91.8272,37501.0
2016-01-11 15:25:00,109.89,110.08,109.87,109.99,34706.0,91.8188,91.9776,91.8021,91.9024,34706.0
2016-01-11 15:30:00,110.03,110.24,109.99,110.17,59901.0,91.9358,92.1113,91.9024,92.0528,59901.0
2016-01-11 15:35:00,110.19,110.64,110.19,110.56,24831.0,92.0695,92.4455,92.0695,92.3786,24831.0
2016-01-11 15:40:00,110.56,110.74,110.52,110.73,28347.0,92.3786,92.529,92.3452,92.5207,28347.0
2016-01-11 15:45:00,110.74,110.79,110.38,110.46,43821.0,92.529,92.5708,92.2282,92.2951,43821.0
2016-01-11 15:50:00,110.46,110.57,110.41,110.46,91599.0,92.2951,92.387,92.2533,92.2951,91599.0
2016-01-11 15:55:00,110.48,110.51,110.28,110.28,109203.0,92.3118,92.3369,92.1447,92.1447,109203.0
2016-01-12 09:30:00,111.03,111.44,110.68,110.95,45865.0,92.7714,93.1139,92.4789,92.7045,45865.0
2016-01-12 09:35:00,110.93,111.19,110.82,111.19,18577.0,92.6878,92.905,92.5959,92.905,18577.0
2016-01-12 09:40:00,111.13,111.23,110.81,110.88,23838.0,92.8549,92.9385,92.5875,92.646,23838.0
2016-01-12 09:45:00,110.84,111.0,110.62,110.62,20728.0,92.6126,92.7463,92.4288,92.4288,20728.0
2016-01-12 09:50:00,110.66,110.8,110.34,110.41,48362.0,92.4622,92.5792,92.1948,92.2533,48362.0
2016-01-12 09:55:00,110.43,110.66,110.28,110.64,36202.0,92.27,92.4622,92.1447,92.4455,36202.0
2016-01-12 10:00:00,110.61,110.69,110.41,110.43,39706.0,92.4204,92.4873,92.2533,92.27,39706.0
2016-01-12 10:05:00,110.48,110.54,110.36,110.45,11676.0,92.3118,92.3619,92.2115,92.2867,11676.0
2016-01-12 10:10:00,110.48,110.68,110.42,110.42,22498.0,92.3118,92.4789,92.2617,92.2617,22498.0
2016-01-12 10:15:00,110.39,110.4,110.1,110.15,18588.0,92.2366,92.245,91.9943,92.0361,18588.0
2016-01-12 10:20:00,110.13,110.27,110.1,110.1,15756.0,92.0194,92.1363,91.9943,91.9943,15756.0
2016-01-12 10:25:00,110.08,110.32,110.06,110.25,22368.0,91.9776,92.1781,91.9609,92.1196,22368.0
2016-01-12 10:30:00,110.26,110.7,110.25,110.61,21752.0,92.128,92.4956,92.1196,92.4204,21752.0
2016-01-12 10:35:00,110.62,110.72,110.42,110.46,14501.0,92.4288,92.5123,92.2617,92.2951,14501.0
2016-01-12 10:40:00,110.46,110.6,110.39,110.46,13553.0,92.2951,92.4121,92.2366,92.2951,13553.0
2016-01-12 10:45:00,110.5,110.5,110.17,110.17,14164.0,92.3285,92.3285,92.0528,92.0528,14164.0
2016-01-12 10:50:00,110.21,110.52,110.2,110.46,18728.0,92.0862,92.3452,92.0778,92.2951,18728.0
2016-01-12 10:55:00,110.48,110.7,110.46,110.68,22365.0,92.3118,92.4956,92.2951,92.4789,22365.0
2016-01-12 11:00:00,110.67,110.78,110.54,110.76,21035.0,92.4706,92.5625,92.3619,92.5458,21035.0
2016-01-12 11:05:00,110.75,110.76,110.54,110.66,15145.0,92.5374,92.5458,92.3619,92.4622,15145.0
2016-01-12 11:10:00,110.63,110.67,110.42,110.42,23875.0,92.4371,92.4706,92.2617,92.2617,23875.0
2016-01-12 11:15:00,110.42,110.64,110.35,110.54,12021.0,92.2617,92.4455,92.2032,92.3619,12021.0
2016-01-12 11:20:00,110.52,110.59,110.4,110.42,31909.0,92.3452,92.4037,92.245,92.2617,31909.0
2016-01-12 11:25:00,110.41,110.47,110.26,110.47,39514.0,92.2533,92.3034,92.128,92.3034,39514.0
2016-01-12 11:30:00,110.44,110.44,110.22,110.38,33613.0,92.2784,92.2784,92.0946,92.2282,33613.0
2016-01-12 11:35:00,110.38,110.44,110.2,110.28,90088.0,92.2282,92.2784,92.0778,92.1447,90088.0
2016-01-12 11:40:00,110.27,110.65,110.26,110.63,47677.0,92.1363,92.4538,92.128,92.4371,47677.0
2016-01-12 11:45:00,110.6,110.79,110.47,110.78,31209.0,92.4121,92.5708,92.3034,92.5625,31209.0
2016-01-12 11:50:00,110.74,110.8,110.68,110.68,8270.0,92.529,92.5792,92.4789,92.4789,8270.0
2016-01-12 11:55:00,110.7,110.9,110.7,110.86,49572.0,92.4956,92.6627,92.4956,92.6293,49572.0
2016-01-12 12:00:00,110.85,111.02,110.76,111.0,15134.0,92.621,92.763,92.5458,92.7463,15134.0
2016-01-12 12:05:00,111.03,111.13,110.93,111.1,18838.0,92.7714,92.8549,92.6878,92.8298,18838.0
2016-01-12 12:10:00,111.1,111.14,111.03,111.08,19156.0,92.8298,92.8633,92.7714,92.8131,19156.0
2016-01-12 12:15:00,111.08,111.14,110.88,110.88,25087.0,92.8131,92.8633,92.646,92.646,25087.0
2016-01-12 12:20:00,110.91,110.92,110.64,110.64,20217.0,92.6711,92.6794,92.4455,92.4455,20217.0
2016-01-12 12:25:00,110.67,110.97,110.67,110.9,5507.0,92.4706,92.7212,92.4706,92.6627,5507.0
2016-01-12 12:30:00,110.9,110.98,110.76,110.81,24811.0,92.6627,92.7296,92.5458,92.5875,24811.0
2016-01-12 12:35:00,110.8,110.86,110.68,110.79,10781.0,92.5792,92.6293,92.4789,92.5708,10781.0
2016-01-12 12:40:00,110.78,110.8,110.62,110.76,31321.0,92.5625,92.5792,92.4288,92.5458,31321.0
2016-01-12 12:45:00,110.76,111.04,110.75,110.87,22701.0,92.5458,92.7797,92.5374,92.6377,22701.0
2016-01-12 12:50:00,110.83,111.03,110.83,110.96,22523.0,92.6042,92.7714,92.6042,92.7129,22523.0
2016-01-12 12:55:00,110.94,110.95,110.66,110.66,20626.0,92.6962,92.7045,92.4622,92.4622,20626.0
2016-01-12 13:00:00,110.68,110.94,110.68,110.82,14644.0,92.4789,92.6962,92.4789,92.5959,14644.0
2016-01-12 13:05:00,110.82,110.9,110.77,110.88,14975.0,92.5959,92.6627,92.5541,92.646,14975.0
2016-01-12 13:10:00,110.89,111.05,110.86,111.03,9245.0,92.6544,92.7881,92.6293,92.7714,9245.0
2016-01-12 13:15:00,111.01,111.01,110.81,110.94,7811.0,92.7546,92.7546,92.5875,92.6962,7811.0
2016-01-12 13:20:00,110.9,110.9,110.67,110.69,13206.0,92.6627,92.6627,92.4706,92.4873,13206.0
2016-01-12 13:25:00,110.69,110.74,110.6,110.69,22624.0,92.4873,92.529,92.4121,92.4873,22624.0
2016-01-12 13:30:00,110.68,110.85,110.63,110.78,17651.0,92.4789,92.621,92.4371,92.5625,17651.0
2016-01-12 13:35:00,110.78,110.97,110.7,110.95,17863.0,92.5625,92.7212,92.4956,92.7045,17863.0
2016-01-12 13:40:00,111.0,111.07,110.86,111.07,8218.0,92.7463,92.8048,92.6293,92.8048,8218.0
2016-01-12 13:45:00,111.07,111.12,110.99,111.12,12779.0,92.8048,92.8466,92.7379,92.8466,12779.0
2016-01-12 13:50:00,111.14,111.24,111.02,111.1,15291.0,92.8633,92.9468,92.763,92.8298,15291.0
2016-01-12 13:55:00,111.12,111.12,110.92,110.92,14025.0,92.8466,92.8466,92.6794,92.6794,14025.0
2016-01-12 14:00:00,110.88,110.95,110.51,110.54,21543.0,92.646,92.7045,92.3369,92.3619,21543.0
2016-01-12 14:05:00,110.54,110.72,110.45,110.69,14868.0,92.3619,92.5123,92.2867,92.4873,14868.0
2016-01-12 14:10:00,110.68,110.82,110.61,110.62,23099.0,92.4789,92.5959,92.4204,92.4288,23099.0
2016-01-12 14:15:00,110.62,110.67,110.48,110.55,30683.0,92.4288,92.4706,92.3118,92.3703,30683.0
2016-01-12 14:20:00,110.55,110.84,110.49,110.78,12978.0,92.3703,92.6126,92.3202,92.5625,12978.0
2016-01-12 14:25:00,110.79,110.92,110.66,110.7,20873.0,92.5708,92.6794,92.4622,92.4956,20873.0
2016-01-12 14:30:00,110.69,111.02,110.65,111.02,7579.0,92.4873,92.763,92.4538,92.763,7579.0
2016-01-12 14:35:00,111.0,111.31,110.87,111.2,26654.0,92.7463,93.0053,92.6377,92.9134,26654.0
2016-01-12 14:40:00,111.21,111.22,110.88,110.92,14165.0,92.9218,92.9301,92.646,92.6794,14165.0
2016-01-12 14:45:00,110.91,111.04,110.86,110.86,14718.0,92.6711,92.7797,92.6293,92.6293,14718.0
2016-01-12 14:50:00,110.88,111.25,110.84,111.22,31001.0,92.646,92.9552,92.6126,92.9301,31001.0
2016-01-12 14:55:00,111.2,111.29,111.15,111.29,18062.0,92.9134,92.9886,92.8716,92.9886,18062.0
2016-01-12 15:00:00,111.26,111.32,111.06,111.2,30010.0,92.9635,93.0137,92.7964,92.9134,30010.0
2016-01-12 15:05:00,111.18,111.35,111.06,111.09,63766.0,92.8967,93.0387,92.7964,92.8215,63766.0
2016-01-12 15:10:00,111.11,111.44,111.1,111.43,41743.0,92.8382,93.1139,92.8298,93.1056,41743.0
2016-01-12 15:15:00,111.44,111.81,111.39,111.79,47704.0,93.1139,93.4231,93.0722,93.4064,47704.0
2016-01-12 15:20:00,111.78,111.9,111.68,111.86,36249.0,93.398,93.4983,93.3145,93.4649,36249.0
2016-01-12 15:25:00,111.86,111.97,111.75,111.78,34794.0,93.4649,93.5568,93.3729,93.398,34794.0
2016-01-12 15:30:00,111.73,111.73,111.6,111.61,42225.0,93.3562,93.3562,93.2476,93.256,42225.0
2016-01-12 15:35:00,111.62,111.81,111.53,111.57,41496.0,93.2643,93.4231,93.1891,93.2226,41496.0
2016-01-12 15:40:00,111.56,112.03,111.54,111.99,42667.0,93.2142,93.6069,93.1975,93.5735,42667.0
2016-01-12 15:45:00,111.98,112.27,111.96,112.23,58068.0,93.5651,93.8074,93.5484,93.774,58068.0
2016-01-12 15:50:00,112.19,112.25,111.99,112.25,73623.0,93.7406,93.7907,93.5735,93.7907,73623.0
2016-01-12 15:55:00,112.24,112.36,112.1,112.12,171816.0,93.7824,93.8826,93.6654,93.6821,171816.0
2016-01-13 09:30:00,113.26,113.73,113.01,113.14,124549.0,94.6346,95.0273,94.4257,94.5344,124549.0
2016-01-13 09:35:00,113.17,113.26,112.77,113.12,48352.0,94.5594,94.6346,94.2252,94.5177,48352.0
2016-01-13 09:40:00,113.07,113.2,112.62,112.67,52671.0,94.4759,94.5845,94.0999,94.1417,52671.0
2016-01-13 09:45:00,112.63,112.93,112.45,112.7,61425.0,94.1082,94.3589,93.9578,94.1667,61425.0
2016-01-13 09:50:00,112.7,112.78,112.59,112.65,31282.0,94.1667,94.2336,94.0748,94.1249,31282.0
2016-01-13 09:55:00,112.68,112.73,112.5,112.72,36506.0,94.15,94.1918,93.9996,94.1834,36506.0
2016-01-13 10:00:00,112.72,112.88,112.63,112.88,55301.0,94.1834,94.3171,94.1082,94.3171,55301.0
2016-01-13 10:05:00,112.88,112.92,112.71,112.85,33551.0,94.3171,94.3505,94.1751,94.2921,33551.0
2016-01-13 10:10:00,112.86,112.87,112.65,112.65,13685.0,94.3004,94.3088,94.1249,94.1249,13685.0
2016-01-13 10:15:00,112.61,112.65,112.26,112.39,23247.0,94.0915,94.1249,93.7991,93.9077,23247.0
2016-01-13 10:20:00,112.39,112.66,112.39,112.51,30269.0,93.9077,94.1333,93.9077,94.008,30269.0
2016-01-13 10:25:00,112.5,112.58,112.29,112.29,29646.0,93.9996,94.0665,93.8241,93.8241,29646.0
2016-01-13 10:30:00,112.3,112.34,112.13,112.34,18195.0,93.8325,93.8659,93.6905,93.8659,18195.0
2016-01-13 10:35:00,112.36,112.49,112.36,112.4,18908.0,93.8826,93.9913,93.8826,93.9161,18908.0
2016-01-13 10:40:00,112.38,112.53,112.35,112.41,31735.0,93.8993,94.0247,93.8743,93.9244,31735.0
2016-01-13 10:45:00,112.38,112.45,112.27,112.38,16513.0,93.8993,93.9578,93.8074,93.8993,16513.0
2016-01-13 10:50:00,112.38,112.61,112.3,112.51,32844.0,93.8993,94.0915,93.8325,94.008,32844.0
2016-01-13 10:55:00,112.51,113.06,112.48,113.01,61668.0,94.008,94.4675,93.9829,94.4257,61668.0
2016-01-13 11:00:00,112.99,113.1,112.76,112.83,63638.0,94.409,94.5009,94.2169,94.2753,63638.0
2016-01-13 11:05:00,112.85,112.94,112.65,112.7,10877.0,94.2921,94.3673,94.1249,94.1667,10877.0
2016-01-13 11:10:00,112.71,112.79,112.59,112.7,24737.0,94.1751,94.2419,94.0748,94.1667,24737.0
2016-01-13 11:15:00,112.73,113.06,112.66,113.05,20441.0,94.1918,94.4675,94.1333,94.4592,20441.0
2016-01-13 11:20:00,113.01,113.07,112.8,112.84,9806.0,94.4257,94.4759,94.2503,94.2837,9806.0
2016-01-13 11:25:00,112.89,112.89,112.7,112.71,2603.0,94.3255,94.3255,94.1667,94.1751,2603.0
2016-01-13 11:30:00,112.69,112.88,112.69,112.87,19291.0,94.1584,94.3171,94.1584,94.3088,19291.0
2016-01-13 11:35:00,112.92,113.0,112.84,112.88,11255.0,94.3505,94.4174,94.2837,94.3171,11255.0
2016-01-13 11:40:00,112.9,113.01,112.77,112.81,17887.0,94.3338,94.4257,94.2252,94.2586,17887.0
2016-01-13 11:45:00,112.75,112.83,112.61,112.65,23317.0,94.2085,94.2753,94.0915,94.1249,23317.0
2016-01-13 11:50:00,112.62,112.69,112.61,112.61,18846.0,94.0999,94.1584,94.0915,94.0915,18846.0
2016-01-13 11:55:00,112.56,112.58,112.37,112.45,32307.0,94.0497,94.0665,93.891,93.9578,32307.0
2016-01-13 12:00:00,112.48,112.96,112.41,112.47,173568.0,93.9829,94.384,93.9244,93.9745,173568.0
2016-01-13 12:05:00,112.43,112.43,112.19,112.29,15810.0,93.9411,93.9411,93.7406,93.8241,15810.0
2016-01-13 12:10:00,112.32,112.6,112.26,112.46,16149.0,93.8492,94.0832,93.7991,93.9662,16149.0
2016-01-13 12:15:00,112.49,112.64,112.49,112.53,11348.0,93.9913,94.1166,93.9913,94.0247,11348.0
2016-01-13 12:20:00,112.54,112.76,112.49,112.69,6353.0,94.033,94.2169,93.9913,94.1584,6353.0
2016-01-13 12:25:00,112.69,112.69,112.38,112.45,6735.0,94.1584,94.1584,93.8993,93.9578,6735.0
2016-01-13 12:30:00,112.47,112.47,112.01,112.08,19138.0,93.9745,93.9745,93.5902,93.6487,19138.0
2016-01-13 12:35:00,112.08,112.08,111.86,111.87,9458.0,93.6487,93.6487,93.4649,93.4732,9458.0
2016-01-13 12:40:00,111.83,111.85,111.59,111.6,14452.0,93.4398,93.4565,93.2393,93.2476,14452.0
2016-01-13 12:45:00,111.6,111.84,111.59,111.68,10654.0,93.2476,93.4481,93.2393,93.3145,10654.0
2016-01-13 12:50:00,111.68,111.8,111.58,111.8,46048.0,93.3145,93.4147,93.2309,93.4147,46048.0
2016-01-13 12:55:00,111.78,111.81,111.64,111.77,57916.0,93.398,93.4231,93.281,93.3897,57916.0
2016-01-13 13:00:00,111.76,111.88,111.72,111.79,44323.0,93.3813,93.4816,93.3479,93.4064,44323.0
2016-01-13 13:05:00,111.78,111.99,111.76,111.94,46565.0,93.398,93.5735,93.3813,93.5317,46565.0
2016-01-13 13:10:00,111.93,112.12,111.84,112.01,20494.0,93.5233,93.6821,93.4481,93.5902,20494.0
2016-01-13 13:15:00,112.01,112.01,111.87,111.88,11993.0,93.5902,93.5902,93.4732,93.4816,11993.0
2016-01-13 13:20:00,111.9,112.03,111.71,111.94,38289.0,93.4983,93.6069,93.3395,93.5317,38289.0
2016-01-13 13:25:00,111.94,111.97,111.82,111.92,24175.0,93.5317,93.5568,93.4314,93.515,24175.0
2016-01-13 13:30:00,111.91,112.18,111.91,112.18,41143.0,93.5066,93.7322,93.5066,93.7322,41143.0
2016-01-13 13:35:00,112.18,112.34,112.04,112.08,45501.0,93.7322,93.8659,93.6153,93.6487,45501.0
2016-01-13 13:40:00,112.07,112.18,111.94,111.94,29223.0,93.6403,93.7322,93.5317,93.5317,29223.0
2016-01-13 13:45:00,111.9,111.9,111.59,111.61,20194.0,93.4983,93.4983,93.2393,93.256,20194.0
2016-01-13 13:50:00,111.63,111.75,111.44,111.44,20740.0,93.2727,93.3729,93.1139,93.1139,20740.0
2016-01-13 13:55:00,111.45,111.52,111.33,111.51,43348.0,93.1223,93.1808,93.022,93.1724,43348.0
2016-01-13 14:00:00,111.56,111.86,111.44,111.77,56009.0,93.2142,93.4649,93.1139,93.3897,56009.0
2016-01-13 14:05:00,111.75,111.86,111.64,111.73,22358.0,93.3729,93.4649,93.281,93.3562,22358.0
2016-01-13 14:10:00,111.71,111.96,111.69,111.89,11725.0,93.3395,93.5484,93.3228,93.4899,11725.0
2016-01-13 14:15:00,111.9,111.9,111.41,111.63,13302.0,93.4983,93.4983,93.0889,93.2727,13302.0
2016-01-13 14:20:00,111.58,111.69,111.43,111.53,13421.0,93.2309,93.3228,93.1056,93.1891,13421.0
2016-01-13 14:25:00,111.5,111.51,111.29,111.5,9742.0,93.1641,93.1724,92.9886,93.1641,9742.0
2016-01-13 14:30:00,111.45,111.47,110.63,110.65,29017.0,93.1223,93.139,92.4371,92.4538,29017.0
2016-01-13 14:35:00,110.63,110.95,110.57,110.89,30238.0,92.4371,92.7045,92.387,92.6544,30238.0
2016-01-13 14:40:00,110.82,110.82,110.54,110.58,33297.0,92.5959,92.5959,92.3619,92.3954,33297.0
2016-01-13 14:45:00,110.61,110.73,110.43,110.59,32956.0,92.4204,92.5207,92.27,92.4037,32956.0
2016-01-13 14:50:00,110.62,110.71,110.33,110.51,54299.0,92.4288,92.504,92.1865,92.3369,54299.0
2016-01-13 14:55:00,110.49,110.57,110.34,110.41,42049.0,92.3202,92.387,92.1948,92.2533,42049.0
2016-01-13 15:00:00,110.42,110.56,110.36,110.53,60725.0,92.2617,92.3786,92.2115,92.3536,60725.0
2016-01-13 15:05:00,110.55,110.59,110.42,110.43,74190.0,92.3703,92.4037,92.2617,92.27,74190.0
2016-01-13 15:10:00,110.41,110.56,110.37,110.4,69696.0,92.2533,92.3786,92.2199,92.245,69696.0
2016-01-13 15:15:00,110.4,110.57,110.38,110.48,76902.0,92.245,92.387,92.2282,92.3118,76902.0
2016-01-13 15:20:00,110.47,110.56,110.4,110.52,50886.0,92.3034,92.3786,92.245,92.3452,50886.0
2016-01-13 15:25:00,110.54,110.59,110.44,110.54,119060.0,92.3619,92.4037,92.2784,92.3619,119060.0
2016-01-13 15:30:00,110.51,110.55,110.2,110.32,53595.0,92.3369,92.3703,92.0778,92.1781,53595.0
2016-01-13 15:35:00,110.31,110.31,110.09,110.25,33023.0,92.1698,92.1698,91.9859,92.1196,33023.0
2016-01-13 15:40:00,110.26,110.53,110.22,110.34,48193.0,92.128,92.3536,92.0946,92.1948,48193.0
2016-01-13 15:45:00,110.33,110.34,110.02,110.05,49664.0,92.1865,92.1948,91.9274,91.9525,49664.0
2016-01-13 15:50:00,110.03,110.14,109.95,110.09,67158.0,91.9358,92.0277,91.869,91.9859,67158.0
2016-01-13 15:55:00,110.08,110.24,110.04,110.08,173607.0,91.9776,92.1113,91.9442,91.9776,173607.0
2016-01-14 09:30:00,110.44,111.15,110.12,111.0,72723.0,92.2784,92.8716,92.011,92.7463,72723.0
2016-01-14 09:35:00,111.02,111.54,110.77,111.04,96118.0,92.763,93.1975,92.5541,92.7797,96118.0
2016-01-14 09:40:00,111.05,111.45,110.81,111.45,90147.0,92.7881,93.1223,92.5875,93.1223,90147.0
2016-01-14 09:45:00,111.52,111.52,110.83,110.89,39160.0,93.1808,93.1808,92.6042,92.6544,39160.0
2016-01-14 09:50:00,110.92,111.03,110.62,110.65,49633.0,92.6794,92.7714,92.4288,92.4538,49633.0
2016-01-14 09:55:00,110.66,110.76,110.25,110.37,71173.0,92.4622,92.5458,92.1196,92.2199,71173.0
2016-01-14 10:00:00,110.4,110.65,110.4,110.65,32684.0,92.245,92.4538,92.245,92.4538,32684.0
2016-01-14 10:05:00,110.62,110.84,110.6,110.6,38959.0,92.4288,92.6126,92.4121,92.4121,38959.0
2016-01-14 10:10:00,110.6,110.76,110.4,110.73,37789.0,92.4121,92.5458,92.245,92.5207,37789.0
2016-01-14 10:15:00,110.72,110.97,110.68,110.8,50340.0,92.5123,92.7212,92.4789,92.5792,50340.0
2016-01-14 10:20:00,110.84,111.06,110.66,111.04,34586.0,92.6126,92.7964,92.4622,92.7797,34586.0
2016-01-14 10:25:00,111.05,111.05,110.58,110.92,42525.0,92.7881,92.7881,92.3954,92.6794,42525.0
2016-01-14 10:30:00,110.92,111.37,110.81,111.32,36989.0,92.6794,93.0554,92.5875,93.0137,36989.0
2016-01-14 10:35:00,111.35,111.69,111.35,111.4,41198.0,93.0387,93.3228,93.0387,93.0805,41198.0
2016-01-14 10:40:00,111.42,111.69,111.34,111.69,28869.0,93.0972,93.3228,93.0304,93.3228,28869.0
2016-01-14 10:45:00,111.7,111.73,111.33,111.37,35224.0,93.3312,93.3562,93.022,93.0554,35224.0
2016-01-14 10:50:00,111.4,111.44,111.23,111.31,56891.0,93.0805,93.1139,92.9385,93.0053,56891.0
2016-01-14 10:55:00,111.34,111.41,111.22,111.34,44096.0,93.0304,93.0889,92.9301,93.0304,44096.0
2016-01-14 11:00:00,111.36,111.4,111.0,111.12,55928.0,93.0471,93.0805,92.7463,92.8466,55928.0
2016-01-14 11:05:00,111.11,111.55,111.09,111.55,56807.0,92.8382,93.2058,92.8215,93.2058,56807.0
2016-01-14 11:10:00,111.55,111.59,111.42,111.56,38821.0,93.2058,93.2393,93.0972,93.2142,38821.0
2016-01-14 11:15:00,111.57,111.7,111.49,111.5,30621.0,93.2226,93.3312,93.1557,93.1641,30621.0
2016-01-14 11:20:00,111.51,111.57,111.26,111.27,35522.0,93.1724,93.2226,92.9635,92.9719,35522.0
2016-01-14 11:25:00,111.27,111.39,111.2,111.34,36798.0,92.9719,93.0722,92.9134,93.0304,36798.0
2016-01-14 11:30:00,111.34,111.43,111.19,111.22,33480.0,93.0304,93.1056,92.905,92.9301,33480.0
2016-01-14 11:35:00,111.21,111.4,111.17,111.34,31539.0,92.9218,93.0805,92.8883,93.0304,31539.0
2016-01-14 11:40:00,111.36,111.53,111.32,111.51,34678.0,93.0471,93.1891,93.0137,93.1724,34678.0
2016-01-14 11:45:00,111.55,111.68,111.55,111.61,14434.0,93.2058,93.3145,93.2058,93.256,14434.0
2016-01-14 11:50:00,111.62,111.67,111.42,111.58,22516.0,93.2643,93.3061,93.0972,93.2309,22516.0
2016-01-14 11:55:00,111.58,111.71,111.57,111.6,29904.0,93.2309,93.3395,93.2226,93.2476,29904.0
2016-01-14 12:00:00,111.62,111.77,111.57,111.58,29317.0,93.2643,93.3897,93.2226,93.2309,29317.0
2016-01-14 12:05:00,111.57,111.62,111.24,111.25,43534.0,93.2226,93.2643,92.9468,92.9552,43534.0
2016-01-14 12:10:00,111.25,111.34,111.12,111.27,38774.0,92.9552,93.0304,92.8466,92.9719,38774.0
2016-01-14 12:15:00,111.3,111.52,111.3,111.48,26146.0,92.997,93.1808,92.997,93.1474,26146.0
2016-01-14 12:20:00,111.47,111.54,111.31,111.5,31167.0,93.139,93.1975,93.0053,93.1641,31167.0
2016-01-14 12:25:00,111.52,111.52,111.31,111.42,25276.0,93.1808,93.1808,93.0053,93.0972,25276.0
2016-01-14 12:30:00,111.43,111.48,111.33,111.47,26923.0,93.1056,93.1474,93.022,93.139,26923.0
2016-01-14 12:35:00,111.5,111.7,111.48,111.62,19286.0,93.1641,93.3312,93.1474,93.2643,19286.0
2016-01-14 12:40:00,111.64,111.72,111.48,111.51,23268.0,93.281,93.3479,93.1474,93.1724,23268.0
2016-01-14 12:45:00,111.49,111.65,111.39,111.44,29325.0,93.1557,93.2894,93.0722,93.1139,29325.0
2016-01-14 12:50:00,111.43,111.43,111.19,111.4,26509.0,93.1056,93.1056,92.905,93.0805,26509.0
2016-01-14 12:55:00,111.39,111.53,111.23,111.25,19321.0,93.0722,93.1891,92.9385,92.9552,19321.0
2016-01-14 13:00:00,111.22,111.35,111.22,111.3,30102.0,92.9301,93.0387,92.9301,92.997,30102.0
2016-01-14 13:05:00,111.28,111.61,111.25,111.57,22553.0,92.9802,93.256,92.9552,93.2226,22553.0
2016-01-14 13:10:00,111.58,111.71,111.43,111.44,28016.0,93.2309,93.3395,93.1056,93.1139,28016.0
2016-01-14 13:15:00,111.44,111.57,111.38,111.54,22279.0,93.1139,93.2226,93.0638,93.1975,22279.0
2016-01-14 13:20:00,111.54,111.74,111.54,111.68,24460.0,93.1975,93.3646,93.1975,93.3145,24460.0
2016-01-14 13:25:00,111.68,111.71,111.53,111.62,37873.0,93.3145,93.3395,93.1891,93.2643,37873.0
2016-01-14 13:30:00,111.63,111.64,111.47,111.55,57189.0,93.2727,93.281,93.139,93.2058,57189.0
2016-01-14 13:35:00,111.54,111.69,111.53,111.61,58447.0,93.1975,93.3228,93.1891,93.256,58447.0
2016-01-14 13:40:00,111.62,111.7,111.56,111.66,37460.0,93.2643,93.3312,93.2142,93.2977,37460.0
2016-01-14 13:45:00,111.68,111.71,111.54,111.66,34964.0,93.3145,93.3395,93.1975,93.2977,34964.0
2016-01-14 13:50:00,111.65,111.71,111.56,111.7,34229.0,93.2894,93.3395,93.2142,93.3312,34229.0
2016-01-14 13:55:00,111.69,111.74,111.6,111.62,37126.0,93.3228,93.3646,93.2476,93.2643,37126.0
2016-01-14 14:00:00,111.62,111.66,111.46,111.54,39665.0,93.2643,93.2977,93.1306,93.1975,39665.0
2016-01-14 14:05:00,111.52,111.57,111.32,111.39,48003.0,93.1808,93.2226,93.0137,93.0722,48003.0
2016-01-14 14:10:00,111.35,111.64,111.28,111.62,55776.0,93.0387,93.281,92.9802,93.2643,55776.0
2016-01-14 14:15:00,111.6,111.75,111.48,111.5,35038.0,93.2476,93.3729,93.1474,93.1641,35038.0
2016-01-14 14:20:00,111.5,111.68,111.46,111.64,39915.0,93.1641,93.3145,93.1306,93.281,39915.0
2016-01-14 14:25:00,111.63,111.71,111.55,111.7,48333.0,93.2727,93.3395,93.2058,93.3312,48333.0
2016-01-14 14:30:00,111.7,111.96,111.7,111.88,45218.0,93.3312,93.5484,93.3312,93.4816,45218.0
2016-01-14 14:35:00,111.87,111.87,111.74,111.78,44346.0,93.4732,93.4732,93.3646,93.398,44346.0
2016-01-14 14:40:00,111.78,111.8,111.63,111.69,68488.0,93.398,93.4147,93.2727,93.3228,68488.0
2016-01-14 14:45:00,111.69,111.96,111.69,111.94,50470.0,93.3228,93.5484,93.3228,93.5317,50470.0
2016-01-14 14:50:00,111.94,112.18,111.92,112.12,48913.0,93.5317,93.7322,93.515,93.6821,48913.0
2016-01-14 14:55:00,112.13,112.35,112.07,112.35,50268.0,93.6905,93.8743,93.6403,93.8743,50268.0
2016-01-14 15:00:00,112.33,112.34,112.11,112.16,90336.0,93.8576,93.8659,93.6737,93.7155,90336.0
2016-01-14 15:05:00,112.17,112.21,111.95,111.98,134224.0,93.7239,93.7573,93.5401,93.5651,134224.0
2016-01-14 15:10:00,111.99,112.07,111.91,111.95,118198.0,93.5735,93.6403,93.5066,93.5401,118198.0
2016-01-14 15:15:00,111.97,112.12,111.9,111.92,108632.0,93.5568,93.6821,93.4983,93.515,108632.0
2016-01-14 15:20:00,111.93,111.95,111.78,111.93,154725.0,93.5233,93.5401,93.398,93.5233,154725.0
2016-01-14 15:25:00,111.93,111.94,111.73,111.75,171687.0,93.5233,93.5317,93.3562,93.3729,171687.0
2016-01-14 15:30:00,111.75,111.86,111.58,111.6,207562.0,93.3729,93.4649,93.2309,93.2476,207562.0
2016-01-14 15:35:00,111.6,111.75,111.59,111.65,218435.0,93.2476,93.3729,93.2393,93.2894,218435.0
2016-01-14 15:40:00,111.64,111.66,111.38,111.52,255382.0,93.281,93.2977,93.0638,93.1808,255382.0
2016-01-14 15:45:00,111.51,111.89,111.44,111.53,226254.0,93.1724,93.4899,93.1139,93.1891,226254.0
2016-01-14 15:50:00,111.54,111.67,111.31,111.34,227294.0,93.1975,93.3061,93.0053,93.0304,227294.0
2016-01-14 15:55:00,111.34,111.43,109.81,109.87,1618151.0,93.0304,93.1056,91.752,91.8021,1618151.0
2016-01-15 09:30:00,110.81,111.0,109.81,110.0,276978.0,92.5875,92.7463,91.752,91.9107,276978.0
2016-01-15 09:35:00,109.96,110.5,109.85,110.27,79769.0,91.8773,92.3285,91.7854,92.1363,79769.0
2016-01-15 09:40:00,110.24,110.65,110.12,110.27,53748.0,92.1113,92.4538,92.011,92.1363,53748.0
2016-01-15 09:45:00,110.29,110.86,110.29,110.85,80551.0,92.153,92.6293,92.153,92.621,80551.0
2016-01-15 09:50:00,110.83,110.89,110.26,110.47,48562.0,92.6042,92.6544,92.128,92.3034,48562.0
2016-01-15 09:55:00,110.44,110.63,110.25,110.34,17734.0,92.2784,92.4371,92.1196,92.1948,17734.0
2016-01-15 10:00:00,110.26,110.41,110.02,110.02,37975.0,92.128,92.2533,91.9274,91.9274,37975.0
2016-01-15 10:05:00,110.03,110.03,109.38,109.86,94725.0,91.9358,91.9358,91.3927,91.7938,94725.0
2016-01-15 10:10:00,109.84,109.87,109.23,109.53,80499.0,91.777,91.8021,91.2674,91.518,80499.0
2016-01-15 10:15:00,109.53,109.66,109.32,109.37,38026.0,91.518,91.6266,91.3426,91.3843,38026.0
2016-01-15 10:20:00,109.39,110.15,109.39,109.99,84719.0,91.401,92.0361,91.401,91.9024,84719.0
2016-01-15 10:25:00,110.01,110.17,109.94,109.94,42617.0,91.9191,92.0528,91.8606,91.8606,42617.0
2016-01-15 10:30:00,109.97,110.0,109.45,109.46,56013.0,91.8857,91.9107,91.4512,91.4595,56013.0
2016-01-15 10:35:00,109.43,109.61,109.38,109.5,36445.0,91.4345,91.5849,91.3927,91.493,36445.0
2016-01-15 10:40:00,109.48,109.58,109.23,109.23,32667.0,91.4762,91.5598,91.2674,91.2674,32667.0
2016-01-15 10:45:00,109.25,109.49,109.25,109.36,14503.0,91.2841,91.4846,91.2841,91.376,14503.0
2016-01-15 10:50:00,109.35,109.35,108.71,108.75,45743.0,91.3676,91.3676,90.8329,90.8663,45743.0
2016-01-15 10:55:00,108.74,108.87,108.51,108.51,26171.0,90.8579,90.9666,90.6658,90.6658,26171.0
2016-01-15 11:00:00,108.5,108.64,108.18,108.19,49652.0,90.6574,90.7744,90.39,90.3984,49652.0
2016-01-15 11:05:00,108.18,108.27,107.8,107.82,34836.0,90.39,90.4652,90.0725,90.0892,34836.0
2016-01-15 11:10:00,107.83,107.84,107.15,107.35,77132.0,90.0976,90.1059,89.5294,89.6965,77132.0
2016-01-15 11:15:00,107.3,107.73,107.1,107.7,75165.0,89.6547,90.014,89.4876,89.989,75165.0
2016-01-15 11:20:00,107.77,108.1,107.65,107.75,43947.0,90.0475,90.3232,89.9472,90.0307,43947.0
2016-01-15 11:25:00,107.82,108.14,107.82,108.13,50840.0,90.0892,90.3566,90.0892,90.3483,50840.0
2016-01-15 11:30:00,108.15,108.27,108.01,108.25,54515.0,90.365,90.4652,90.248,90.4485,54515.0
2016-01-15 11:35:00,108.2,108.23,107.98,108.05,64569.0,90.4067,90.4318,90.2229,90.2814,64569.0
2016-01-15 11:40:00,108.04,108.33,108.01,108.29,21074.0,90.2731,90.5154,90.248,90.4819,21074.0
2016-01-15 11:45:00,108.26,108.47,108.14,108.33,46847.0,90.4569,90.6323,90.3566,90.5154,46847.0
2016-01-15 11:50:00,108.34,108.48,108.25,108.34,30596.0,90.5237,90.6407,90.4485,90.5237,30596.0
2016-01-15 11:55:00,108.35,108.47,108.25,108.42,46083.0,90.5321,90.6323,90.4485,90.5906,46083.0
2016-01-15 12:00:00,108.42,108.49,108.28,108.35,68999.0,90.5906,90.649,90.4736,90.5321,68999.0
2016-01-15 12:05:00,108.32,108.74,108.32,108.73,71965.0,90.507,90.8579,90.507,90.8496,71965.0
2016-01-15 12:10:00,108.74,108.95,108.71,108.84,50222.0,90.8579,91.0334,90.8329,90.9415,50222.0
2016-01-15 12:15:00,108.84,108.86,108.61,108.65,50744.0,90.9415,90.9582,90.7493,90.7827,50744.0
2016-01-15 12:20:00,108.66,108.73,108.41,108.51,34535.0,90.7911,90.8496,90.5822,90.6658,34535.0
2016-01-15 12:25:00,108.5,108.5,108.15,108.19,29766.0,90.6574,90.6574,90.365,90.3984,29766.0
2016-01-15 12:30:00,108.17,108.28,107.99,108.0,47947.0,90.3817,90.4736,90.2313,90.2396,47947.0
2016-01-15 12:35:00,108.08,108.15,107.96,108.0,32723.0,90.3065,90.365,90.2062,90.2396,32723.0
2016-01-15 12:40:00,107.99,108.19,107.98,108.15,29755.0,90.2313,90.3984,90.2229,90.365,29755.0
2016-01-15 12:45:00,108.15,108.29,107.99,108.05,24582.0,90.365,90.4819,90.2313,90.2814,24582.0
2016-01-15 12:50:00,108.05,108.31,108.05,108.31,24986.0,90.2814,90.4987,90.2814,90.4987,24986.0
2016-01-15 12:55:00,108.33,108.62,108.29,108.44,39361.0,90.5154,90.7577,90.4819,90.6073,39361.0
2016-01-15 13:00:00,108.48,108.68,108.34,108.51,37683.0,90.6407,90.8078,90.5237,90.6658,37683.0
2016-01-15 13:05:00,108.51,108.68,107.85,108.05,31630.0,90.6658,90.8078,90.1143,90.2814,31630.0
2016-01-15 13:10:00,108.06,108.29,107.75,107.78,32790.0,90.2898,90.4819,90.0307,90.0558,32790.0
2016-01-15 13:15:00,107.78,107.78,107.25,107.58,46134.0,90.0558,90.0558,89.613,89.8887,46134.0
2016-01-15 13:20:00,107.58,107.94,107.5,107.56,62438.0,89.8887,90.1895,89.8219,89.872,62438.0
2016-01-15 13:25:00,107.66,107.76,107.46,107.5,39253.0,89.9555,90.0391,89.7884,89.8219,39253.0
2016-01-15 13:30:00,107.48,107.63,107.45,107.48,59654.0,89.8051,89.9305,89.7801,89.8051,59654.0
2016-01-15 13:35:00,107.47,107.56,107.34,107.47,46223.0,89.7968,89.872,89.6882,89.7968,46223.0
2016-01-15 13:40:00,107.45,107.71,107.44,107.61,30821.0,89.7801,89.9973,89.7717,89.9138,30821.0
2016-01-15 13:45:00,107.62,107.81,107.45,107.62,22704.0,89.9221,90.0809,89.7801,89.9221,22704.0
2016-01-15 13:50:00,107.62,108.31,107.56,108.15,42793.0,89.9221,90.4987,89.872,90.365,42793.0
2016-01-15 13:55:00,108.14,108.16,107.96,107.99,42193.0,90.3566,90.3733,90.2062,90.2313,42193.0
2016-01-15 14:00:00,108.0,108.06,107.68,107.91,44199.0,90.2396,90.2898,89.9723,90.1644,44199.0
2016-01-15 14:05:00,107.92,108.08,107.86,108.08,32479.0,90.1728,90.3065,90.1227,90.3065,32479.0
2016-01-15 14:10:00,108.12,108.26,107.91,107.93,33310.0,90.3399,90.4569,90.1644,90.1811,33310.0
2016-01-15 14:15:00,107.92,107.93,107.69,107.8,32016.0,90.1728,90.1811,89.9806,90.0725,32016.0
2016-01-15 14:20:00,107.78,107.88,107.56,107.74,27535.0,90.0558,90.1394,89.872,90.0224,27535.0
2016-01-15 14:25:00,107.71,107.73,107.28,107.33,29220.0,89.9973,90.014,89.638,89.6798,29220.0
2016-01-15 14:30:00,107.31,107.4,107.13,107.29,55287.0,89.6631,89.7383,89.5127,89.6464,55287.0
2016-01-15 14:35:00,107.26,107.66,107.26,107.66,50701.0,89.6213,89.9555,89.6213,89.9555,50701.0
2016-01-15 14:40:00,107.66,107.97,107.63,107.78,54221.0,89.9555,90.2146,89.9305,90.0558,54221.0
2016-01-15 14:45:00,107.78,108.17,107.72,108.15,40046.0,90.0558,90.3817,90.0057,90.365,40046.0
2016-01-15 14:50:00,108.17,108.59,108.15,108.55,56508.0,90.3817,90.7326,90.365,90.6992,56508.0
2016-01-15 14:55:00,108.6,109.11,108.6,109.05,73352.0,90.741,91.1671,90.741,91.117,73352.0
2016-01-15 15:00:00,109.01,109.29,108.92,109.25,86945.0,91.0835,91.3175,91.0083,91.2841,86945.0
2016-01-15 15:05:00,109.25,109.87,109.25,109.8,93085.0,91.2841,91.8021,91.2841,91.7436,93085.0
2016-01-15 15:10:00,109.8,109.86,109.03,109.52,69380.0,91.7436,91.7938,91.1002,91.5097,69380.0
2016-01-15 15:15:00,109.46,109.53,108.76,108.77,56837.0,91.4595,91.518,90.8746,90.883,56837.0
2016-01-15 15:20:00,108.79,109.27,108.69,109.24,38846.0,90.8997,91.3008,90.8162,91.2757,38846.0
2016-01-15 15:25:00,109.26,109.88,109.22,109.68,79055.0,91.2924,91.8105,91.259,91.6434,79055.0
2016-01-15 15:30:00,109.68,110.01,109.5,109.86,82430.0,91.6434,91.9191,91.493,91.7938,82430.0
2016-01-15 15:35:00,109.85,110.33,109.76,110.12,73976.0,91.7854,92.1865,91.7102,92.011,73976.0
2016-01-15 15:40:00,110.1,110.2,109.6,109.96,83718.0,91.9943,92.0778,91.5765,91.8773,83718.0
2016-01-15 15:45:00,109.9,110.05,109.64,109.71,111401.0,91.8272,91.9525,91.6099,91.6684,111401.0
2016-01-15 15:50:00,109.71,109.74,109.12,109.37,145817.0,91.6684,91.6935,91.1754,91.3843,145817.0
2016-01-15 15:55:00,109.36,109.71,109.22,109.38,311374.0,91.376,91.6684,91.259,91.3927,311374.0
2016-01-19 09:30:00,110.99,111.66,109.51,109.6,122623.0,92.7379,93.2977,91.5013,91.5765,122623.0
2016-01-19 09:35:00,109.57,110.14,109.53,109.84,71344.0,91.5514,92.0277,91.518,91.777,71344.0
2016-01-19 09:40:00,109.77,109.94,109.49,109.49,66147.0,91.7186,91.8606,91.4846,91.4846,66147.0
2016-01-19 09:45:00,109.49,109.62,109.05,109.43,59764.0,91.4846,91.5932,91.117,91.4345,59764.0
2016-01-19 09:50:00,109.43,109.99,109.2,109.99,47511.0,91.4345,91.9024,91.2423,91.9024,47511.0
2016-01-19 09:55:00,110.01,110.27,109.95,110.23,59326.0,91.9191,92.1363,91.869,92.1029,59326.0
2016-01-19 10:00:00,110.23,110.34,109.91,110.31,48347.0,92.1029,92.1948,91.8355,92.1698,48347.0
2016-01-19 10:05:00,110.34,110.4,110.09,110.17,31800.0,92.1948,92.245,91.9859,92.0528,31800.0
2016-01-19 10:10:00,110.17,110.24,110.05,110.09,51118.0,92.0528,92.1113,91.9525,91.9859,51118.0
2016-01-19 10:15:00,110.1,110.33,110.09,110.21,49654.0,91.9943,92.1865,91.9859,92.0862,49654.0
2016-01-19 10:20:00,110.22,110.48,110.12,110.43,52010.0,92.0946,92.3118,92.011,92.27,52010.0
2016-01-19 10:25:00,110.45,110.64,110.41,110.61,45273.0,92.2867,92.4455,92.2533,92.4204,45273.0
2016-01-19 10:30:00,110.6,110.87,110.44,110.82,89915.0,92.4121,92.6377,92.2784,92.5959,89915.0
2016-01-19 10:35:00,110.83,110.88,110.25,110.25,55774.0,92.6042,92.646,92.1196,92.1196,55774.0
2016-01-19 10:40:00,110.25,110.39,110.15,110.34,40918.0,92.1196,92.2366,92.0361,92.1948,40918.0
2016-01-19 10:45:00,110.3,110.58,110.12,110.49,37194.0,92.1614,92.3954,92.011,92.3202,37194.0
2016-01-19 10:50:00,110.51,110.64,110.07,110.14,43168.0,92.3369,92.4455,91.9692,92.0277,43168.0
2016-01-19 10:55:00,110.14,110.51,110.09,110.4,33176.0,92.0277,92.3369,91.9859,92.245,33176.0
2016-01-19 11:00:00,110.4,110.69,110.36,110.48,33349.0,92.245,92.4873,92.2115,92.3118,33349.0
2016-01-19 11:05:00,110.45,110.58,110.29,110.51,20999.0,92.2867,92.3954,92.153,92.3369,20999.0
2016-01-19 11:10:00,110.53,110.55,110.21,110.25,25321.0,92.3536,92.3703,92.0862,92.1196,25321.0
2016-01-19 11:15:00,110.25,110.49,110.25,110.42,29849.0,92.1196,92.3202,92.1196,92.2617,29849.0
2016-01-19 11:20:00,110.41,110.58,110.29,110.32,37702.0,92.2533,92.3954,92.153,92.1781,37702.0
2016-01-19 11:25:00,110.33,110.97,110.32,110.97,24756.0,92.1865,92.7212,92.1781,92.7212,24756.0
2016-01-19 11:30:00,110.98,111.17,110.81,110.81,34786.0,92.7296,92.8883,92.5875,92.5875,34786.0
2016-01-19 11:35:00,110.79,111.08,110.78,111.08,25471.0,92.5708,92.8131,92.5625,92.8131,25471.0
2016-01-19 11:40:00,111.09,111.12,110.92,111.06,33714.0,92.8215,92.8466,92.6794,92.7964,33714.0
2016-01-19 11:45:00,111.02,111.08,110.88,111.02,33911.0,92.763,92.8131,92.646,92.763,33911.0
2016-01-19 11:50:00,111.0,111.09,110.83,110.89,25298.0,92.7463,92.8215,92.6042,92.6544,25298.0
2016-01-19 11:55:00,110.91,110.97,110.78,110.78,33277.0,92.6711,92.7212,92.5625,92.5625,33277.0
2016-01-19 12:00:00,110.8,110.83,110.63,110.76,40425.0,92.5792,92.6042,92.4371,92.5458,40425.0
2016-01-19 12:05:00,110.74,110.78,110.67,110.68,36026.0,92.529,92.5625,92.4706,92.4789,36026.0
2016-01-19 12:10:00,110.66,110.72,110.43,110.54,33060.0,92.4622,92.5123,92.27,92.3619,33060.0
2016-01-19 12:15:00,110.54,110.59,110.28,110.37,25707.0,92.3619,92.4037,92.1447,92.2199,25707.0
2016-01-19 12:20:00,110.35,110.46,110.15,110.16,26550.0,92.2032,92.2951,92.0361,92.0444,26550.0
2016-01-19 12:25:00,110.17,110.46,110.11,110.42,29468.0,92.0528,92.2951,92.0026,92.2617,29468.0
2016-01-19 12:30:00,110.39,110.57,110.35,110.57,21865.0,92.2366,92.387,92.2032,92.387,21865.0
2016-01-19 12:35:00,110.59,110.72,110.57,110.63,33188.0,92.4037,92.5123,92.387,92.4371,33188.0
2016-01-19 12:40:00,110.62,110.65,110.23,110.23,26838.0,92.4288,92.4538,92.1029,92.1029,26838.0
2016-01-19 12:45:00,110.22,110.41,110.21,110.37,32879.0,92.0946,92.2533,92.0862,92.2199,32879.0
2016-01-19 12:50:00,110.4,110.61,110.34,110.61,23674.0,92.245,92.4204,92.1948,92.4204,23674.0
2016-01-19 12:55:00,110.6,110.73,110.47,110.71,19990.0,92.4121,92.5207,92.3034,92.504,19990.0
2016-01-19 13:00:00,110.72,110.72,110.48,110.48,29030.0,92.5123,92.5123,92.3118,92.3118,29030.0
2016-01-19 13:05:00,110.5,110.57,110.36,110.51,21975.0,92.3285,92.387,92.2115,92.3369,21975.0
2016-01-19 13:10:00,110.54,110.63,110.48,110.58,20018.0,92.3619,92.4371,92.3118,92.3954,20018.0
2016-01-19 13:15:00,110.56,110.68,110.49,110.65,17345.0,92.3786,92.4789,92.3202,92.4538,17345.0
2016-01-19 13:20:00,110.65,110.71,110.46,110.5,17573.0,92.4538,92.504,92.2951,92.3285,17573.0
2016-01-19 13:25:00,110.47,110.55,110.45,110.51,21100.0,92.3034,92.3703,92.2867,92.3369,21100.0
2016-01-19 13:30:00,110.53,110.75,110.53,110.75,28615.0,92.3536,92.5374,92.3536,92.5374,28615.0
2016-01-19 13:35:00,110.73,110.93,110.73,110.85,34684.0,92.5207,92.6878,92.5207,92.621,34684.0
2016-01-19 13:40:00,110.87,110.87,110.5,110.5,24587.0,92.6377,92.6377,92.3285,92.3285,24587.0
2016-01-19 13:45:00,110.53,110.73,110.5,110.63,21940.0,92.3536,92.5207,92.3285,92.4371,21940.0
2016-01-19 13:50:00,110.63,110.64,110.51,110.55,23081.0,92.4371,92.4455,92.3369,92.3703,23081.0
2016-01-19 13:55:00,110.56,110.95,110.55,110.76,33570.0,92.3786,92.7045,92.3703,92.5458,33570.0
2016-01-19 14:00:00,110.75,110.83,110.73,110.75,40414.0,92.5374,92.6042,92.5207,92.5374,40414.0
2016-01-19 14:05:00,110.74,110.79,110.53,110.55,34981.0,92.529,92.5708,92.3536,92.3703,34981.0
2016-01-19 14:10:00,110.55,110.57,110.36,110.36,28509.0,92.3703,92.387,92.2115,92.2115,28509.0
2016-01-19 14:15:00,110.37,110.37,109.9,109.9,39576.0,92.2199,92.2199,91.8272,91.8272,39576.0
2016-01-19 14:20:00,109.88,109.93,109.73,109.9,54801.0,91.8105,91.8522,91.6851,91.8272,54801.0
2016-01-19 14:25:00,109.92,109.98,109.77,109.97,39758.0,91.8439,91.894,91.7186,91.8857,39758.0
2016-01-19 14:30:00,109.97,109.99,109.89,109.95,40998.0,91.8857,91.9024,91.8188,91.869,40998.0
2016-01-19 14:35:00,109.95,109.95,109.71,109.9,30652.0,91.869,91.869,91.6684,91.8272,30652.0
2016-01-19 14:40:00,109.88,110.45,109.87,110.2,82966.0,91.8105,92.2867,91.8021,92.0778,82966.0
2016-01-19 14:45:00,110.2,110.31,110.1,110.26,27616.0,92.0778,92.1698,91.9943,92.128,27616.0
2016-01-19 14:50:00,110.26,110.42,110.21,110.42,31886.0,92.128,92.2617,92.0862,92.2617,31886.0
2016-01-19 14:55:00,110.41,110.45,110.05,110.18,32337.0,92.2533,92.2867,91.9525,92.0611,32337.0
2016-01-19 15:00:00,110.18,110.35,110.05,110.35,32988.0,92.0611,92.2032,91.9525,92.2032,32988.0
2016-01-19 15:05:00,110.36,110.4,110.33,110.34,32056.0,92.2115,92.245,92.1865,92.1948,32056.0
2016-01-19 15:10:00,110.32,110.38,110.14,110.21,26253.0,92.1781,92.2282,92.0277,92.0862,26253.0
2016-01-19 15:15:00,110.22,110.57,110.1,110.47,42204.0,92.0946,92.387,91.9943,92.3034,42204.0
2016-01-19 15:20:00,110.48,110.88,110.47,110.84,57736.0,92.3118,92.646,92.3034,92.6126,57736.0
2016-01-19 15:25:00,110.86,111.17,110.83,111.03,57401.0,92.6293,92.8883,92.6042,92.7714,57401.0
2016-01-19 15:30:00,111.02,111.33,111.02,111.29,66119.0,92.763,93.022,92.763,92.9886,66119.0
2016-01-19 15:35:00,111.31,111.36,111.02,111.09,70130.0,93.0053,93.0471,92.763,92.8215,70130.0
2016-01-19 15:40:00,111.09,111.51,111.09,111.43,96933.0,92.8215,93.1724,92.8215,93.1056,96933.0
2016-01-19 15:45:00,111.43,111.68,111.21,111.62,160201.0,93.1056,93.3145,92.9218,93.2643,160201.0
2016-01-19 15:50:00,111.63,111.68,111.47,111.68,183789.0,93.2727,93.3145,93.139,93.3145,183789.0
2016-01-19 15:55:00,111.66,111.68,110.73,110.8,495358.0,93.2977,93.3145,92.5207,92.5792,495358.0
2016-01-20 09:30:00,110.0,110.52,109.99,110.5,106898.0,91.9107,92.3452,91.9024,92.3285,106898.0
2016-01-20 09:35:00,110.53,110.53,110.12,110.13,111346.0,92.3536,92.3536,92.011,92.0194,111346.0
2016-01-20 09:40:00,110.13,110.24,110.04,110.18,107245.0,92.0194,92.1113,91.9442,92.0611,107245.0
2016-01-20 09:45:00,110.2,110.44,110.2,110.37,89172.0,92.0778,92.2784,92.0778,92.2199,89172.0
2016-01-20 09:50:00,110.37,110.39,110.01,110.25,66505.0,92.2199,92.2366,91.9191,92.1196,66505.0
2016-01-20 09:55:00,110.26,110.4,110.16,110.26,70977.0,92.128,92.245,92.0444,92.128,70977.0
2016-01-20 10:00:00,110.24,110.3,110.16,110.2,78475.0,92.1113,92.1614,92.0444,92.0778,78475.0
2016-01-20 10:05:00,110.19,110.54,110.19,110.54,58482.0,92.0695,92.3619,92.0695,92.3619,58482.0
2016-01-20 10:10:00,110.55,110.68,110.44,110.52,40828.0,92.3703,92.4789,92.2784,92.3452,40828.0
2016-01-20 10:15:00,110.5,110.56,110.41,110.54,54359.0,92.3285,92.3786,92.2533,92.3619,54359.0
2016-01-20 10:20:00,110.52,110.85,110.51,110.85,73289.0,92.3452,92.621,92.3369,92.621,73289.0
2016-01-20 10:25:00,110.87,110.95,110.65,110.8,62867.0,92.6377,92.7045,92.4538,92.5792,62867.0
2016-01-20 10:30:00,110.81,111.04,110.57,110.64,54615.0,92.5875,92.7797,92.387,92.4455,54615.0
2016-01-20 10:35:00,110.61,110.61,110.13,110.15,38080.0,92.4204,92.4204,92.0194,92.0361,38080.0
2016-01-20 10:40:00,110.15,110.15,109.93,110.02,51449.0,92.0361,92.0361,91.8522,91.9274,51449.0
2016-01-20 10:45:00,110.02,110.06,109.93,109.98,37901.0,91.9274,91.9609,91.8522,91.894,37901.0
2016-01-20 10:50:00,109.99,110.02,109.61,109.63,28326.0,91.9024,91.9274,91.5849,91.6016,28326.0
2016-01-20 10:55:00,109.61,109.64,109.33,109.38,41313.0,91.5849,91.6099,91.3509,91.3927,41313.0
2016-01-20 11:00:00,109.38,109.52,109.2,109.29,63318.0,91.3927,91.5097,91.2423,91.3175,63318.0
2016-01-20 11:05:00,109.3,109.39,109.21,109.29,53074.0,91.3258,91.401,91.2506,91.3175,53074.0
2016-01-20 11:10:00,109.3,109.88,109.28,109.69,77535.0,91.3258,91.8105,91.3091,91.6517,77535.0
2016-01-20 11:15:00,109.69,109.96,109.68,109.96,47635.0,91.6517,91.8773,91.6434,91.8773,47635.0
2016-01-20 11:20:00,109.95,110.01,109.8,109.82,61300.0,91.869,91.9191,91.7436,91.7603,61300.0
2016-01-20 11:25:00,109.79,109.97,109.78,109.89,47017.0,91.7353,91.8857,91.7269,91.8188,47017.0
2016-01-20 11:30:00,109.88,110.19,109.88,110.18,47995.0,91.8105,92.0695,91.8105,92.0611,47995.0
2016-01-20 11:35:00,110.17,110.22,109.9,109.9,49673.0,92.0528,92.0946,91.8272,91.8272,49673.0
2016-01-20 11:40:00,109.9,109.94,109.78,109.89,51379.0,91.8272,91.8606,91.7269,91.8188,51379.0
2016-01-20 11:45:00,109.88,110.05,109.88,109.99,42471.0,91.8105,91.9525,91.8105,91.9024,42471.0
2016-01-20 11:50:00,109.97,110.01,109.91,109.95,51884.0,91.8857,91.9191,91.8355,91.869,51884.0
2016-01-20 11:55:00,109.95,110.04,109.95,109.98,86313.0,91.869,91.9442,91.869,91.894,86313.0
2016-01-20 12:00:00,109.98,110.06,109.93,109.94,85073.0,91.894,91.9609,91.8522,91.8606,85073.0
2016-01-20 12:05:00,109.94,109.94,109.22,109.25,66057.0,91.8606,91.8606,91.259,91.2841,66057.0
2016-01-20 12:10:00,109.25,109.32,109.16,109.32,129654.0,91.2841,91.3426,91.2089,91.3426,129654.0
2016-01-20 12:15:00,109.29,109.4,109.26,109.36,50010.0,91.3175,91.4094,91.2924,91.376,50010.0
2016-01-20 12:20:00,109.35,109.36,108.75,108.84,68846.0,91.3676,91.376,90.8663,90.9415,68846.0
2016-01-20 12:25:00,108.8,108.85,108.5,108.57,61801.0,90.9081,90.9498,90.6574,90.7159,61801.0
2016-01-20 12:30:00,108.56,108.88,108.52,108.77,160982.0,90.7075,90.9749,90.6741,90.883,160982.0
2016-01-20 12:35:00,108.8,109.01,108.8,108.84,32874.0,90.9081,91.0835,90.9081,90.9415,32874.0
2016-01-20 12:40:00,108.83,108.84,108.69,108.7,31485.0,90.9331,90.9415,90.8162,90.8245,31485.0
2016-01-20 12:45:00,108.71,108.82,108.48,108.5,60406.0,90.8329,90.9248,90.6407,90.6574,60406.0
2016-01-20 12:50:00,108.49,108.63,108.3,108.36,76551.0,90.649,90.766,90.4903,90.5404,76551.0
2016-01-20 12:55:00,108.35,108.78,108.33,108.73,72473.0,90.5321,90.8914,90.5154,90.8496,72473.0
2016-01-20 13:00:00,108.72,108.91,108.7,108.85,44721.0,90.8412,91.0,90.8245,90.9498,44721.0
2016-01-20 13:05:00,108.84,108.89,108.71,108.75,42546.0,90.9415,90.9833,90.8329,90.8663,42546.0
2016-01-20 13:10:00,108.76,108.82,108.57,108.57,35891.0,90.8746,90.9248,90.7159,90.7159,35891.0
2016-01-20 13:15:00,108.59,108.6,108.18,108.21,44511.0,90.7326,90.741,90.39,90.4151,44511.0
2016-01-20 13:20:00,108.2,108.67,108.2,108.63,36982.0,90.4067,90.7994,90.4067,90.766,36982.0
2016-01-20 13:25:00,108.63,109.09,108.63,109.05,47252.0,90.766,91.1504,90.766,91.117,47252.0
2016-01-20 13:30:00,109.04,109.19,109.0,109.17,38446.0,91.1086,91.2339,91.0752,91.2172,38446.0
2016-01-20 13:35:00,109.15,109.17,109.01,109.06,72493.0,91.2005,91.2172,91.0835,91.1253,72493.0
2016-01-20 13:40:00,109.07,109.47,109.07,109.47,56426.0,91.1337,91.4679,91.1337,91.4679,56426.0
2016-01-20 13:45:00,109.47,109.53,109.25,109.45,43659.0,91.4679,91.518,91.2841,91.4512,43659.0
2016-01-20 13:50:00,109.46,109.74,109.44,109.74,48075.0,91.4595,91.6935,91.4428,91.6935,48075.0
2016-01-20 13:55:00,109.75,109.89,109.63,109.7,51477.0,91.7018,91.8188,91.6016,91.6601,51477.0
2016-01-20 14:00:00,109.73,109.8,109.67,109.76,49720.0,91.6851,91.7436,91.635,91.7102,49720.0
2016-01-20 14:05:00,109.78,110.14,109.71,109.81,50074.0,91.7269,92.0277,91.6684,91.752,50074.0
2016-01-20 14:10:00,109.81,109.94,109.69,109.7,41383.0,91.752,91.8606,91.6517,91.6601,41383.0
2016-01-20 14:15:00,109.7,109.91,109.62,109.77,40911.0,91.6601,91.8355,91.5932,91.7186,40911.0
2016-01-20 14:20:00,109.79,109.9,109.69,109.88,44427.0,91.7353,91.8272,91.6517,91.8105,44427.0
2016-01-20 14:25:00,109.88,109.95,109.62,109.8,63480.0,91.8105,91.869,91.5932,91.7436,63480.0
2016-01-20 14:30:00,109.8,109.94,109.75,109.89,130086.0,91.7436,91.8606,91.7018,91.8188,130086.0
2016-01-20 14:35:00,109.9,110.09,109.82,110.07,49557.0,91.8272,91.9859,91.7603,91.9692,49557.0
2016-01-20 14:40:00,110.07,110.07,109.72,109.73,56237.0,91.9692,91.9692,91.6768,91.6851,56237.0
2016-01-20 14:45:00,109.73,109.84,109.68,109.82,64805.0,91.6851,91.777,91.6434,91.7603,64805.0
2016-01-20 14:50:00,109.83,110.06,109.79,109.98,64222.0,91.7687,91.9609,91.7353,91.894,64222.0
2016-01-20 14:55:00,109.99,110.13,109.93,109.94,63269.0,91.9024,92.0194,91.8522,91.8606,63269.0
2016-01-20 15:00:00,109.94,110.22,109.8,110.22,38556.0,91.8606,92.0946,91.7436,92.0946,38556.0
2016-01-20 15:05:00,110.22,110.46,110.22,110.45,72980.0,92.0946,92.2951,92.0946,92.2867,72980.0
2016-01-20 15:10:00,110.46,110.48,110.19,110.33,58687.0,92.2951,92.3118,92.0695,92.1865,58687.0
2016-01-20 15:15:00,110.34,111.0,110.33,110.86,69196.0,92.1948,92.7463,92.1865,92.6293,69196.0
2016-01-20 15:20:00,110.86,111.33,110.86,111.27,67534.0,92.6293,93.022,92.6293,92.9719,67534.0
2016-01-20 15:25:00,111.28,111.6,111.21,111.42,63656.0,92.9802,93.2476,92.9218,93.0972,63656.0
2016-01-20 15:30:00,111.41,111.45,110.97,110.97,92007.0,93.0889,93.1223,92.7212,92.7212,92007.0
2016-01-20 15:35:00,110.97,111.07,110.89,111.0,92036.0,92.7212,92.8048,92.6544,92.7463,92036.0
2016-01-20 15:40:00,111.0,111.05,110.81,110.87,96257.0,92.7463,92.7881,92.5875,92.6377,96257.0
2016-01-20 15:45:00,110.87,110.89,110.44,110.75,110783.0,92.6377,92.6544,92.2784,92.5374,110783.0
2016-01-20 15:50:00,110.75,110.97,110.62,110.89,138444.0,92.5374,92.7212,92.4288,92.6544,138444.0
2016-01-20 15:55:00,110.9,110.9,110.52,110.69,252265.0,92.6627,92.6627,92.3452,92.4873,252265.0
2016-01-21 09:30:00,110.19,111.1,109.95,110.68,73682.0,92.0695,92.8298,91.869,92.4789,73682.0
2016-01-21 09:35:00,110.73,110.73,110.03,110.03,76792.0,92.5207,92.5207,91.9358,91.9358,76792.0
2016-01-21 09:40:00,110.07,110.09,109.62,109.86,57012.0,91.9692,91.9859,91.5932,91.7938,57012.0
2016-01-21 09:45:00,109.87,110.06,109.23,109.23,59760.0,91.8021,91.9609,91.2674,91.2674,59760.0
2016-01-21 09:50:00,109.23,109.53,109.02,109.48,62067.0,91.2674,91.518,91.0919,91.4762,62067.0
2016-01-21 09:55:00,109.42,109.91,109.42,109.91,25341.0,91.4261,91.8355,91.4261,91.8355,25341.0
2016-01-21 10:00:00,109.94,109.99,109.79,109.94,58997.0,91.8606,91.9024,91.7353,91.8606,58997.0
2016-01-21 10:05:00,109.95,109.99,109.71,109.74,62714.0,91.869,91.9024,91.6684,91.6935,62714.0
2016-01-21 10:10:00,109.73,110.06,109.68,110.06,50754.0,91.6851,91.9609,91.6434,91.9609,50754.0
2016-01-21 10:15:00,110.07,110.72,110.06,110.66,84964.0,91.9692,92.5123,91.9609,92.4622,84964.0
2016-01-21 10:20:00,110.63,110.71,109.96,109.96,34781.0,92.4371,92.504,91.8773,91.8773,34781.0
2016-01-21 10:25:00,109.96,110.02,109.7,109.93,51539.0,91.8773,91.9274,91.6601,91.8522,51539.0
2016-01-21 10:30:00,109.92,110.04,109.62,109.98,55870.0,91.8439,91.9442,91.5932,91.894,55870.0
2016-01-21 10:35:00,109.99,110.16,109.66,109.66,41353.0,91.9024,92.0444,91.6266,91.6266,41353.0
2016-01-21 10:40:00,109.65,109.67,109.15,109.15,68334.0,91.6183,91.635,91.2005,91.2005,68334.0
2016-01-21 10:45:00,109.11,109.51,109.11,109.2,64877.0,91.1671,91.5013,91.1671,91.2423,64877.0
2016-01-21 10:50:00,109.17,109.35,109.05,109.08,53340.0,91.2172,91.3676,91.117,91.142,53340.0
2016-01-21 10:55:00,109.1,109.1,108.67,108.75,49191.0,91.1587,91.1587,90.7994,90.8663,49191.0
2016-01-21 11:00:00,108.76,109.01,108.54,108.99,40236.0,90.8746,91.0835,90.6908,91.0668,40236.0
2016-01-21 11:05:00,108.97,108.97,108.74,108.86,42483.0,91.0501,91.0501,90.8579,90.9582,42483.0
2016-01-21 11:10:00,108.88,109.02,108.56,108.57,47258.0,90.9749,91.0919,90.7075,90.7159,47258.0
2016-01-21 11:15:00,108.57,108.59,108.3,108.3,57823.0,90.7159,90.7326,90.4903,90.4903,57823.0
2016-01-21 11:20:00,108.31,108.52,108.19,108.47,45184.0,90.4987,90.6741,90.3984,90.6323,45184.0
2016-01-21 11:25:00,108.5,108.78,108.47,108.72,42782.0,90.6574,90.8914,90.6323,90.8412,42782.0
2016-01-21 11:30:00,108.73,109.05,108.72,109.05,33314.0,90.8496,91.117,90.8412,91.117,33314.0
2016-01-21 11:35:00,109.07,109.15,108.94,109.0,46381.0,91.1337,91.2005,91.025,91.0752,46381.0
2016-01-21 11:40:00,109.0,109.01,108.73,108.88,38841.0,91.0752,91.0835,90.8496,90.9749,38841.0
2016-01-21 11:45:00,108.87,109.04,108.85,109.04,23610.0,90.9666,91.1086,90.9498,91.1086,23610.0
2016-01-21 11:50:00,109.03,109.6,109.03,109.6,40610.0,91.1002,91.5765,91.1002,91.5765,40610.0
2016-01-21 11:55:00,109.58,110.06,109.55,109.95,45805.0,91.5598,91.9609,91.5347,91.869,45805.0
2016-01-21 12:00:00,109.95,110.12,109.94,110.09,36627.0,91.869,92.011,91.8606,91.9859,36627.0
2016-01-21 12:05:00,110.07,110.09,109.93,109.93,35809.0,91.9692,91.9859,91.8522,91.8522,35809.0
2016-01-21 12:10:00,109.93,109.94,109.42,109.43,35967.0,91.8522,91.8606,91.4261,91.4345,35967.0
2016-01-21 12:15:00,109.44,109.6,109.32,109.32,36730.0,91.4428,91.5765,91.3426,91.3426,36730.0
2016-01-21 12:20:00,109.3,109.37,109.12,109.26,34549.0,91.3258,91.3843,91.1754,91.2924,34549.0
2016-01-21 12:25:00,109.29,109.72,109.26,109.63,27298.0,91.3175,91.6768,91.2924,91.6016,27298.0
2016-01-21 12:30:00,109.65,109.76,109.43,109.72,27796.0,91.6183,91.7102,91.4345,91.6768,27796.0
2016-01-21 12:35:00,109.75,109.97,109.75,109.93,21194.0,91.7018,91.8857,91.7018,91.8522,21194.0
2016-01-21 12:40:00,109.93,110.11,109.93,110.0,25866.0,91.8522,92.0026,91.8522,91.9107,25866.0
2016-01-21 12:45:00,110.02,110.11,109.94,109.96,31902.0,91.9274,92.0026,91.8606,91.8773,31902.0
2016-01-21 12:50:00,109.96,110.03,109.85,109.9,28280.0,91.8773,91.9358,91.7854,91.8272,28280.0
2016-01-21 12:55:00,109.87,109.94,109.79,109.94,15483.0,91.8021,91.8606,91.7353,91.8606,15483.0
2016-01-21 13:00:00,109.94,110.03,109.94,110.02,13647.0,91.8606,91.9358,91.8606,91.9274,13647.0
2016-01-21 13:05:00,110.03,110.3,110.03,110.24,35689.0,91.9358,92.1614,91.9358,92.1113,35689.0
2016-01-21 13:10:00,110.23,110.27,110.05,110.05,31425.0,92.1029,92.1363,91.9525,91.9525,31425.0
2016-01-21 13:15:00,110.06,110.17,110.01,110.1,30902.0,91.9609,92.0528,91.9191,91.9943,30902.0
2016-01-21 13:20:00,110.1,110.1,109.88,109.96,48880.0,91.9943,91.9943,91.8105,91.8773,48880.0
2016-01-21 13:25:00,109.98,110.04,109.82,109.83,36008.0,91.894,91.9442,91.7603,91.7687,36008.0
2016-01-21 13:30:00,109.81,109.92,109.6,109.69,42386.0,91.752,91.8439,91.5765,91.6517,42386.0
2016-01-21 13:35:00,109.69,109.93,109.63,109.9,27529.0,91.6517,91.8522,91.6016,91.8272,27529.0
2016-01-21 13:40:00,109.9,110.05,109.88,110.01,18452.0,91.8272,91.9525,91.8105,91.9191,18452.0
2016-01-21 13:45:00,110.02,110.2,110.01,110.17,30472.0,91.9274,92.0778,91.9191,92.0528,30472.0
2016-01-21 13:50:00,110.19,110.21,109.9,109.93,54270.0,92.0695,92.0862,91.8272,91.8522,54270.0
2016-01-21 13:55:00,109.92,110.08,109.88,109.92,35631.0,91.8439,91.9776,91.8105,91.8439,35631.0
2016-01-21 14:00:00,109.94,110.01,109.66,109.83,40428.0,91.8606,91.9191,91.6266,91.7687,40428.0
2016-01-21 14:05:00,109.81,109.9,109.79,109.84,25612.0,91.752,91.8272,91.7353,91.777,25612.0
2016-01-21 14:10:00,109.83,109.83,109.37,109.44,26186.0,91.7687,91.7687,91.3843,91.4428,26186.0
2016-01-21 14:15:00,109.4,109.42,109.17,109.2,34377.0,91.4094,91.4261,91.2172,91.2423,34377.0
2016-01-21 14:20:00,109.19,109.39,109.08,109.2,42468.0,91.2339,91.401,91.142,91.2423,42468.0
2016-01-21 14:25:00,109.16,109.28,109.06,109.28,23289.0,91.2089,91.3091,91.1253,91.3091,23289.0
2016-01-21 14:30:00,109.26,109.38,109.15,109.19,35960.0,91.2924,91.3927,91.2005,91.2339,35960.0
2016-01-21 14:35:00,109.17,109.37,109.11,109.32,36443.0,91.2172,91.3843,91.1671,91.3426,36443.0
2016-01-21 14:40:00,109.3,109.53,109.3,109.43,30819.0,91.3258,91.518,91.3258,91.4345,30819.0
2016-01-21 14:45:00,109.43,109.43,109.14,109.14,24079.0,91.4345,91.4345,91.1922,91.1922,24079.0
2016-01-21 14:50:00,109.14,109.31,109.1,109.3,32227.0,91.1922,91.3342,91.1587,91.3258,32227.0
2016-01-21 14:55:00,109.28,109.48,109.28,109.44,38878.0,91.3091,91.4762,91.3091,91.4428,38878.0
2016-01-21 15:00:00,109.45,109.47,109.29,109.34,30539.0,91.4512,91.4679,91.3175,91.3593,30539.0
2016-01-21 15:05:00,109.3,109.34,109.02,109.12,35900.0,91.3258,91.3593,91.0919,91.1754,35900.0
2016-01-21 15:10:00,109.12,109.35,109.1,109.3,31836.0,91.1754,91.3676,91.1587,91.3258,31836.0
2016-01-21 15:15:00,109.3,109.34,109.21,109.29,33955.0,91.3258,91.3593,91.2506,91.3175,33955.0
2016-01-21 15:20:00,109.3,109.36,109.22,109.33,39364.0,91.3258,91.376,91.259,91.3509,39364.0
2016-01-21 15:25:00,109.33,109.45,109.32,109.35,42155.0,91.3509,91.4512,91.3426,91.3676,42155.0
2016-01-21 15:30:00,109.34,109.51,109.32,109.51,50112.0,91.3593,91.5013,91.3426,91.5013,50112.0
2016-01-21 15:35:00,109.51,109.64,109.48,109.58,50617.0,91.5013,91.6099,91.4762,91.5598,50617.0
2016-01-21 15:40:00,109.58,109.68,109.49,109.63,50460.0,91.5598,91.6434,91.4846,91.6016,50460.0
2016-01-21 15:45:00,109.63,109.63,109.36,109.47,71650.0,91.6016,91.6016,91.376,91.4679,71650.0
2016-01-21 15:50:00,109.49,109.67,109.46,109.65,63843.0,91.4846,91.635,91.4595,91.6183,63843.0
2016-01-21 15:55:00,109.65,109.66,109.43,109.45,170087.0,91.6183,91.6266,91.4345,91.4512,170087.0
2016-01-22 09:30:00,109.7,110.72,109.48,110.06,71321.0,91.6601,92.5123,91.4762,91.9609,71321.0
2016-01-22 09:35:00,109.98,110.59,109.83,110.56,39359.0,91.894,92.4037,91.7687,92.3786,39359.0
2016-01-22 09:40:00,110.59,110.81,110.2,110.37,37616.0,92.4037,92.5875,92.0778,92.2199,37616.0
2016-01-22 09:45:00,110.39,110.67,110.23,110.63,23413.0,92.2366,92.4706,92.1029,92.4371,23413.0
2016-01-22 09:50:00,110.61,110.66,110.5,110.56,20411.0,92.4204,92.4622,92.3285,92.3786,20411.0
2016-01-22 09:55:00,110.56,110.56,110.2,110.33,39701.0,92.3786,92.3786,92.0778,92.1865,39701.0
2016-01-22 10:00:00,110.39,110.47,110.32,110.42,21953.0,92.2366,92.3034,92.1781,92.2617,21953.0
2016-01-22 10:05:00,110.4,110.42,110.02,110.04,27931.0,92.245,92.2617,91.9274,91.9442,27931.0
2016-01-22 10:10:00,110.04,110.19,109.94,110.0,12607.0,91.9442,92.0695,91.8606,91.9107,12607.0
2016-01-22 10:15:00,109.99,110.15,109.82,110.13,20768.0,91.9024,92.0361,91.7603,92.0194,20768.0
2016-01-22 10:20:00,110.15,110.33,110.12,110.24,28691.0,92.0361,92.1865,92.011,92.1113,28691.0
2016-01-22 10:25:00,110.25,110.46,110.24,110.3,32469.0,92.1196,92.2951,92.1113,92.1614,32469.0
2016-01-22 10:30:00,110.28,110.3,110.07,110.16,23420.0,92.1447,92.1614,91.9692,92.0444,23420.0
2016-01-22 10:35:00,110.14,110.24,110.07,110.24,19164.0,92.0277,92.1113,91.9692,92.1113,19164.0
2016-01-22 10:40:00,110.24,110.25,109.91,109.91,22084.0,92.1113,92.1196,91.8355,91.8355,22084.0
2016-01-22 10:45:00,109.9,109.95,109.55,109.56,21800.0,91.8272,91.869,91.5347,91.5431,21800.0
2016-01-22 10:50:00,109.57,109.75,109.52,109.74,33095.0,91.5514,91.7018,91.5097,91.6935,33095.0
2016-01-22 10:55:00,109.71,109.77,109.55,109.57,15575.0,91.6684,91.7186,91.5347,91.5514,15575.0
2016-01-22 11:00:00,109.57,109.61,109.49,109.59,15398.0,91.5514,91.5849,91.4846,91.5682,15398.0
2016-01-22 11:05:00,109.6,110.23,109.6,110.21,17491.0,91.5765,92.1029,91.5765,92.0862,17491.0
2016-01-22 11:10:00,110.18,110.21,110.09,110.11,11753.0,92.0611,92.0862,91.9859,92.0026,11753.0
2016-01-22 11:15:00,110.09,110.25,110.01,110.25,22176.0,91.9859,92.1196,91.9191,92.1196,22176.0
2016-01-22 11:20:00,110.29,110.9,110.29,110.32,33563.0,92.153,92.6627,92.153,92.1781,33563.0
2016-01-22 11:25:00,110.36,110.54,110.32,110.54,26551.0,92.2115,92.3619,92.1781,92.3619,26551.0
2016-01-22 11:30:00,110.51,110.51,110.4,110.49,23059.0,92.3369,92.3369,92.245,92.3202,23059.0
2016-01-22 11:35:00,110.48,110.5,110.17,110.17,29229.0,92.3118,92.3285,92.0528,92.0528,29229.0
2016-01-22 11:40:00,110.15,110.19,110.07,110.14,11802.0,92.0361,92.0695,91.9692,92.0277,11802.0
2016-01-22 11:45:00,110.16,110.27,110.09,110.12,12224.0,92.0444,92.1363,91.9859,92.011,12224.0
2016-01-22 11:50:00,110.13,110.31,110.11,110.21,13653.0,92.0194,92.1698,92.0026,92.0862,13653.0
2016-01-22 11:55:00,110.21,110.24,110.18,110.22,11701.0,92.0862,92.1113,92.0611,92.0946,11701.0
2016-01-22 12:00:00,110.22,110.34,110.2,110.3,16629.0,92.0946,92.1948,92.0778,92.1614,16629.0
2016-01-22 12:05:00,110.28,110.46,110.27,110.41,11231.0,92.1447,92.2951,92.1363,92.2533,11231.0
2016-01-22 12:10:00,110.42,110.56,110.39,110.56,14598.0,92.2617,92.3786,92.2366,92.3786,14598.0
2016-01-22 12:15:00,110.55,110.64,110.44,110.44,19268.0,92.3703,92.4455,92.2784,92.2784,19268.0
2016-01-22 12:20:00,110.43,110.5,110.42,110.46,9888.0,92.27,92.3285,92.2617,92.2951,9888.0
2016-01-22 12:25:00,110.46,110.48,110.37,110.39,11317.0,92.2951,92.3118,92.2199,92.2366,11317.0
2016-01-22 12:30:00,110.39,110.45,110.37,110.42,9719.0,92.2366,92.2867,92.2199,92.2617,9719.0
2016-01-22 12:35:00,110.4,110.49,110.37,110.49,16448.0,92.245,92.3202,92.2199,92.3202,16448.0
2016-01-22 12:40:00,110.49,110.55,110.48,110.5,10410.0,92.3202,92.3703,92.3118,92.3285,10410.0
2016-01-22 12:45:00,110.49,110.52,110.48,110.51,9234.0,92.3202,92.3452,92.3118,92.3369,9234.0
2016-01-22 12:50:00,110.49,110.69,110.49,110.67,10173.0,92.3202,92.4873,92.3202,92.4706,10173.0
2016-01-22 12:55:00,110.66,110.81,110.66,110.79,6642.0,92.4622,92.5875,92.4622,92.5708,6642.0
2016-01-22 13:00:00,110.78,110.88,110.75,110.85,16105.0,92.5625,92.646,92.5374,92.621,16105.0
2016-01-22 13:05:00,110.85,110.97,110.8,110.8,12302.0,92.621,92.7212,92.5792,92.5792,12302.0
2016-01-22 13:10:00,110.8,110.85,110.58,110.68,15334.0,92.5792,92.621,92.3954,92.4789,15334.0
2016-01-22 13:15:00,110.66,110.79,110.64,110.79,9489.0,92.4622,92.5708,92.4455,92.5708,9489.0
2016-01-22 13:20:00,110.79,110.89,110.77,110.81,20274.0,92.5708,92.6544,92.5541,92.5875,20274.0
2016-01-22 13:25:00,110.82,110.84,110.65,110.76,24758.0,92.5959,92.6126,92.4538,92.5458,24758.0
2016-01-22 13:30:00,110.78,110.84,110.76,110.81,10531.0,92.5625,92.6126,92.5458,92.5875,10531.0
2016-01-22 13:35:00,110.8,110.86,110.79,110.8,14459.0,92.5792,92.6293,92.5708,92.5792,14459.0
2016-01-22 13:40:00,110.83,110.85,110.81,110.83,14793.0,92.6042,92.621,92.5875,92.6042,14793.0
2016-01-22 13:45:00,110.87,110.93,110.82,110.93,20612.0,92.6377,92.6878,92.5959,92.6878,20612.0
2016-01-22 13:50:00,110.92,110.93,110.86,110.89,6640.0,92.6794,92.6878,92.6293,92.6544,6640.0
2016-01-22 13:55:00,110.87,110.89,110.8,110.8,15353.0,92.6377,92.6544,92.5792,92.5792,15353.0
2016-01-22 14:00:00,110.8,110.84,110.79,110.81,20444.0,92.5792,92.6126,92.5708,92.5875,20444.0
2016-01-22 14:05:00,110.81,110.81,110.74,110.75,18049.0,92.5875,92.5875,92.529,92.5374,18049.0
2016-01-22 14:10:00,110.76,110.77,110.69,110.72,15827.0,92.5458,92.5541,92.4873,92.5123,15827.0
2016-01-22 14:15:00,110.74,110.76,110.57,110.57,27280.0,92.529,92.5458,92.387,92.387,27280.0
2016-01-22 14:20:00,110.55,110.57,110.36,110.36,11069.0,92.3703,92.387,92.2115,92.2115,11069.0
2016-01-22 14:25:00,110.34,110.42,110.32,110.39,21011.0,92.1948,92.2617,92.1781,92.2366,21011.0
2016-01-22 14:30:00,110.41,110.53,110.34,110.53,18191.0,92.2533,92.3536,92.1948,92.3536,18191.0
2016-01-22 14:35:00,110.52,110.56,110.25,110.27,20329.0,92.3452,92.3786,92.1196,92.1363,20329.0
2016-01-22 14:40:00,110.27,110.31,110.16,110.16,13783.0,92.1363,92.1698,92.0444,92.0444,13783.0
2016-01-22 14:45:00,110.16,110.28,110.14,110.24,9389.0,92.0444,92.1447,92.0277,92.1113,9389.0
2016-01-22 14:50:00,110.27,110.32,110.22,110.25,14585.0,92.1363,92.1781,92.0946,92.1196,14585.0
2016-01-22 14:55:00,110.24,110.25,110.18,110.22,10877.0,92.1113,92.1196,92.0611,92.0946,10877.0
2016-01-22 15:00:00,110.22,110.27,110.21,110.23,19948.0,92.0946,92.1363,92.0862,92.1029,19948.0
2016-01-22 15:05:00,110.25,110.27,110.12,110.12,16207.0,92.1196,92.1363,92.011,92.011,16207.0
2016-01-22 15:10:00,110.14,110.14,109.96,110.01,15601.0,92.0277,92.0277,91.8773,91.9191,15601.0
2016-01-22 15:15:00,110.01,110.16,109.98,110.14,11344.0,91.9191,92.0444,91.894,92.0277,11344.0
2016-01-22 15:20:00,110.14,110.23,110.14,110.18,15412.0,92.0277,92.1029,92.0277,92.0611,15412.0
2016-01-22 15:25:00,110.17,110.21,110.14,110.19,18375.0,92.0528,92.0862,92.0277,92.0695,18375.0
2016-01-22 15:30:00,110.18,110.21,110.08,110.2,29582.0,92.0611,92.0862,91.9776,92.0778,29582.0
2016-01-22 15:35:00,110.19,110.24,110.18,110.24,31662.0,92.0695,92.1113,92.0611,92.1113,31662.0
2016-01-22 15:40:00,110.22,110.24,110.14,110.16,28285.0,92.0946,92.1113,92.0277,92.0444,28285.0
2016-01-22 15:45:00,110.17,110.21,110.17,110.19,39850.0,92.0528,92.0862,92.0528,92.0695,39850.0
2016-01-22 15:50:00,110.2,110.22,110.17,110.18,47108.0,92.0778,92.0946,92.0528,92.0611,47108.0
2016-01-22 15:55:00,110.17,110.17,109.98,110.03,134195.0,92.0528,92.0528,91.894,91.9358,134195.0
2016-01-25 09:30:00,109.95,109.99,109.31,109.5,25581.0,91.869,91.9024,91.3342,91.493,25581.0
2016-01-25 09:35:00,109.5,109.55,108.99,109.1,19291.0,91.493,91.5347,91.0668,91.1587,19291.0
2016-01-25 09:40:00,109.04,109.09,108.59,108.83,30406.0,91.1086,91.1504,90.7326,90.9331,30406.0
2016-01-25 09:45:00,108.83,108.85,108.61,108.62,18916.0,90.9331,90.9498,90.7493,90.7577,18916.0
2016-01-25 09:50:00,108.6,108.79,108.45,108.72,21441.0,90.741,90.8997,90.6156,90.8412,21441.0
2016-01-25 09:55:00,108.75,108.75,108.34,108.43,22685.0,90.8663,90.8663,90.5237,90.5989,22685.0
2016-01-25 10:00:00,108.43,108.62,108.19,108.61,54153.0,90.5989,90.7577,90.3984,90.7493,54153.0
2016-01-25 10:05:00,108.61,108.79,108.56,108.6,35935.0,90.7493,90.8997,90.7075,90.741,35935.0
2016-01-25 10:10:00,108.59,108.6,108.26,108.37,28220.0,90.7326,90.741,90.4569,90.5488,28220.0
2016-01-25 10:15:00,108.35,108.48,108.14,108.47,43782.0,90.5321,90.6407,90.3566,90.6323,43782.0
2016-01-25 10:20:00,108.47,108.9,108.41,108.88,17923.0,90.6323,90.9916,90.5822,90.9749,17923.0
2016-01-25 10:25:00,108.88,108.99,108.75,108.92,17293.0,90.9749,91.0668,90.8663,91.0083,17293.0
2016-01-25 10:30:00,108.92,109.05,108.77,108.9,31886.0,91.0083,91.117,90.883,90.9916,31886.0
2016-01-25 10:35:00,108.9,108.97,108.72,108.97,30629.0,90.9916,91.0501,90.8412,91.0501,30629.0
2016-01-25 10:40:00,108.96,108.96,108.66,108.77,17782.0,91.0418,91.0418,90.7911,90.883,17782.0
2016-01-25 10:45:00,108.78,109.0,108.73,108.82,28498.0,90.8914,91.0752,90.8496,90.9248,28498.0
2016-01-25 10:50:00,108.8,108.9,108.71,108.78,28453.0,90.9081,90.9916,90.8329,90.8914,28453.0
2016-01-25 10:55:00,108.78,109.0,108.78,108.88,28356.0,90.8914,91.0752,90.8914,90.9749,28356.0
2016-01-25 11:00:00,108.86,108.88,108.74,108.77,26487.0,90.9582,90.9749,90.8579,90.883,26487.0
2016-01-25 11:05:00,108.77,108.78,108.51,108.56,27500.0,90.883,90.8914,90.6658,90.7075,27500.0
2016-01-25 11:10:00,108.54,108.57,108.29,108.29,23505.0,90.6908,90.7159,90.4819,90.4819,23505.0
2016-01-25 11:15:00,108.29,108.4,108.2,108.23,46949.0,90.4819,90.5738,90.4067,90.4318,46949.0
2016-01-25 11:20:00,108.23,108.29,108.18,108.27,32866.0,90.4318,90.4819,90.39,90.4652,32866.0
2016-01-25 11:25:00,108.26,108.28,108.07,108.09,36518.0,90.4569,90.4736,90.2981,90.3148,36518.0
2016-01-25 11:30:00,108.08,108.58,108.07,108.58,35971.0,90.3065,90.7242,90.2981,90.7242,35971.0
2016-01-25 11:35:00,108.57,108.61,108.45,108.45,13922.0,90.7159,90.7493,90.6156,90.6156,13922.0
2016-01-25 11:40:00,108.49,108.52,108.34,108.42,28752.0,90.649,90.6741,90.5237,90.5906,28752.0
2016-01-25 11:45:00,108.42,108.52,108.3,108.31,29811.0,90.5906,90.6741,90.4903,90.4987,29811.0
2016-01-25 11:50:00,108.31,108.38,108.26,108.31,14632.0,90.4987,90.5571,90.4569,90.4987,14632.0
2016-01-25 11:55:00,108.32,108.6,108.28,108.59,20158.0,90.507,90.741,90.4736,90.7326,20158.0
2016-01-25 12:00:00,108.6,108.72,108.6,108.66,13603.0,90.741,90.8412,90.741,90.7911,13603.0
2016-01-25 12:05:00,108.66,108.88,108.64,108.72,18613.0,90.7911,90.9749,90.7744,90.8412,18613.0
2016-01-25 12:10:00,108.72,108.73,108.47,108.53,22626.0,90.8412,90.8496,90.6323,90.6825,22626.0
2016-01-25 12:15:00,108.52,108.7,108.5,108.69,12180.0,90.6741,90.8245,90.6574,90.8162,12180.0
2016-01-25 12:20:00,108.69,108.75,108.69,108.69,10251.0,90.8162,90.8663,90.8162,90.8162,10251.0
2016-01-25 12:25:00,108.69,108.73,108.53,108.53,10997.0,90.8162,90.8496,90.6825,90.6825,10997.0
2016-01-25 12:30:00,108.54,108.57,108.49,108.54,15722.0,90.6908,90.7159,90.649,90.6908,15722.0
2016-01-25 12:35:00,108.52,108.53,108.43,108.48,11344.0,90.6741,90.6825,90.5989,90.6407,11344.0
2016-01-25 12:40:00,108.52,108.55,108.34,108.4,11315.0,90.6741,90.6992,90.5237,90.5738,11315.0
2016-01-25 12:45:00,108.41,108.43,108.38,108.39,7472.0,90.5822,90.5989,90.5571,90.5655,7472.0
2016-01-25 12:50:00,108.4,108.72,108.4,108.65,21955.0,90.5738,90.8412,90.5738,90.7827,21955.0
2016-01-25 12:55:00,108.63,108.63,108.5,108.59,12113.0,90.766,90.766,90.6574,90.7326,12113.0
2016-01-25 13:00:00,108.58,108.93,108.57,108.93,15598.0,90.7242,91.0167,90.7159,91.0167,15598.0
2016-01-25 13:05:00,108.91,108.97,108.86,108.93,10194.0,91.0,91.0501,90.9582,91.0167,10194.0
2016-01-25 13:10:00,108.95,109.0,108.86,108.98,24043.0,91.0334,91.0752,90.9582,91.0585,24043.0
2016-01-25 13:15:00,109.0,109.0,108.91,108.95,8047.0,91.0752,91.0752,91.0,91.0334,8047.0
2016-01-25 13:20:00,108.95,109.0,108.94,108.96,11932.0,91.0334,91.0752,91.025,91.0418,11932.0
2016-01-25 13:25:00,108.94,108.95,108.82,108.85,13442.0,91.025,91.0334,90.9248,90.9498,13442.0
2016-01-25 13:30:00,108.87,108.93,108.82,108.83,10564.0,90.9666,91.0167,90.9248,90.9331,10564.0
2016-01-25 13:35:00,108.79,108.84,108.72,108.72,11580.0,90.8997,90.9415,90.8412,90.8412,11580.0
2016-01-25 13:40:00,108.72,108.73,108.54,108.54,9403.0,90.8412,90.8496,90.6908,90.6908,9403.0
2016-01-25 13:45:00,108.54,108.69,108.52,108.55,16504.0,90.6908,90.8162,90.6741,90.6992,16504.0
2016-01-25 13:50:00,108.54,108.58,108.41,108.45,9578.0,90.6908,90.7242,90.5822,90.6156,9578.0
2016-01-25 13:55:00,108.45,108.48,108.34,108.42,12802.0,90.6156,90.6407,90.5237,90.5906,12802.0
2016-01-25 14:00:00,108.42,108.72,108.36,108.68,26350.0,90.5906,90.8412,90.5404,90.8078,26350.0
2016-01-25 14:05:00,108.69,108.82,108.67,108.81,18168.0,90.8162,90.9248,90.7994,90.9164,18168.0
2016-01-25 14:10:00,108.77,108.78,108.65,108.73,15779.0,90.883,90.8914,90.7827,90.8496,15779.0
2016-01-25 14:15:00,108.76,108.82,108.73,108.74,8181.0,90.8746,90.9248,90.8496,90.8579,8181.0
2016-01-25 14:20:00,108.76,108.77,108.59,108.66,10515.0,90.8746,90.883,90.7326,90.7911,10515.0
2016-01-25 14:25:00,108.65,108.84,108.59,108.79,15456.0,90.7827,90.9415,90.7326,90.8997,15456.0
2016-01-25 14:30:00,108.76,108.92,108.72,108.83,15973.0,90.8746,91.0083,90.8412,90.9331,15973.0
2016-01-25 14:35:00,108.83,108.84,108.7,108.71,15650.0,90.9331,90.9415,90.8245,90.8329,15650.0
2016-01-25 14:40:00,108.71,108.71,108.5,108.56,22839.0,90.8329,90.8329,90.6574,90.7075,22839.0
2016-01-25 14:45:00,108.53,108.62,108.5,108.52,16333.0,90.6825,90.7577,90.6574,90.6741,16333.0
2016-01-25 14:50:00,108.52,108.63,108.38,108.56,30138.0,90.6741,90.766,90.5571,90.7075,30138.0
2016-01-25 14:55:00,108.58,108.58,108.31,108.32,16032.0,90.7242,90.7242,90.4987,90.507,16032.0
2016-01-25 15:00:00,108.34,108.62,108.28,108.5,35984.0,90.5237,90.7577,90.4736,90.6574,35984.0
2016-01-25 15:05:00,108.48,108.48,108.25,108.25,22336.0,90.6407,90.6407,90.4485,90.4485,22336.0
2016-01-25 15:10:00,108.28,108.56,108.21,108.23,75181.0,90.4736,90.7075,90.4151,90.4318,75181.0
2016-01-25 15:15:00,108.23,108.26,108.13,108.2,36848.0,90.4318,90.4569,90.3483,90.4067,36848.0
2016-01-25 15:20:00,108.2,108.23,108.01,108.01,38274.0,90.4067,90.4318,90.248,90.248,38274.0
2016-01-25 15:25:00,108.01,108.19,108.0,108.14,52412.0,90.248,90.3984,90.2396,90.3566,52412.0
2016-01-25 15:30:00,108.12,108.19,107.98,108.01,41860.0,90.3399,90.3984,90.2229,90.248,41860.0
2016-01-25 15:35:00,108.0,108.07,107.95,108.01,57482.0,90.2396,90.2981,90.1979,90.248,57482.0
2016-01-25 15:40:00,108.02,108.09,107.96,107.98,53993.0,90.2563,90.3148,90.2062,90.2229,53993.0
2016-01-25 15:45:00,107.98,108.11,107.89,108.06,47379.0,90.2229,90.3315,90.1477,90.2898,47379.0
2016-01-25 15:50:00,108.06,108.32,107.95,108.05,83632.0,90.2898,90.507,90.1979,90.2814,83632.0
2016-01-25 15:55:00,108.05,108.05,107.82,107.97,168794.0,90.2814,90.2814,90.0892,90.2146,168794.0
2016-01-26 09:30:00,108.51,108.71,108.0,108.42,53152.0,90.6658,90.8329,90.2396,90.5906,53152.0
2016-01-26 09:35:00,108.4,108.77,108.4,108.65,33885.0,90.5738,90.883,90.5738,90.7827,33885.0
2016-01-26 09:40:00,108.64,108.87,108.62,108.82,21460.0,90.7744,90.9666,90.7577,90.9248,21460.0
2016-01-26 09:45:00,108.82,108.82,108.48,108.52,17707.0,90.9248,90.9248,90.6407,90.6741,17707.0
2016-01-26 09:50:00,108.5,108.84,108.49,108.78,16891.0,90.6574,90.9415,90.649,90.8914,16891.0
2016-01-26 09:55:00,108.81,108.93,108.79,108.93,14501.0,90.9164,91.0167,90.8997,91.0167,14501.0
2016-01-26 10:00:00,108.91,109.06,108.89,108.93,118124.0,91.0,91.1253,90.9833,91.0167,118124.0
2016-01-26 10:05:00,108.9,109.0,108.81,108.92,104246.0,90.9916,91.0752,90.9164,91.0083,104246.0
2016-01-26 10:10:00,108.92,109.02,108.91,109.0,21907.0,91.0083,91.0919,91.0,91.0752,21907.0
2016-01-26 10:15:00,108.99,109.2,108.97,109.2,39112.0,91.0668,91.2423,91.0501,91.2423,39112.0
2016-01-26 10:20:00,109.21,109.22,109.12,109.15,27153.0,91.2506,91.259,91.1754,91.2005,27153.0
2016-01-26 10:25:00,109.14,109.2,108.99,109.0,22265.0,91.1922,91.2423,91.0668,91.0752,22265.0
2016-01-26 10:30:00,109.0,109.24,109.0,109.24,52842.0,91.0752,91.2757,91.0752,91.2757,52842.0
2016-01-26 10:35:00,109.25,109.31,109.23,109.28,30407.0,91.2841,91.3342,91.2674,91.3091,30407.0
2016-01-26 10:40:00,109.3,109.41,109.3,109.38,46585.0,91.3258,91.4178,91.3258,91.3927,46585.0
2016-01-26 10:45:00,109.38,109.48,109.36,109.48,50812.0,91.3927,91.4762,91.376,91.4762,50812.0
2016-01-26 10:50:00,109.49,109.54,109.4,109.4,35425.0,91.4846,91.5264,91.4094,91.4094,35425.0
2016-01-26 10:55:00,109.39,109.39,109.05,109.13,29429.0,91.401,91.401,91.117,91.1838,29429.0
2016-01-26 11:00:00,109.2,109.2,109.11,109.2,12614.0,91.2423,91.2423,91.1671,91.2423,12614.0
2016-01-26 11:05:00,109.23,109.23,109.09,109.09,9774.0,91.2674,91.2674,91.1504,91.1504,9774.0
2016-01-26 11:10:00,109.08,109.08,108.97,109.05,14357.0,91.142,91.142,91.0501,91.117,14357.0
2016-01-26 11:15:00,109.05,109.09,109.0,109.05,18418.0,91.117,91.1504,91.0752,91.117,18418.0
2016-01-26 11:20:00,109.05,109.07,108.98,109.02,23411.0,91.117,91.1337,91.0585,91.0919,23411.0
2016-01-26 11:25:00,109.01,109.28,109.0,109.07,25496.0,91.0835,91.3091,91.0752,91.1337,25496.0
2016-01-26 11:30:00,109.09,109.09,108.9,109.0,24696.0,91.1504,91.1504,90.9916,91.0752,24696.0
2016-01-26 11:35:00,109.0,109.05,108.94,108.98,16852.0,91.0752,91.117,91.025,91.0585,16852.0
2016-01-26 11:40:00,108.96,109.0,108.94,108.99,23355.0,91.0418,91.0752,91.025,91.0668,23355.0
2016-01-26 11:45:00,108.99,109.11,108.98,109.1,20461.0,91.0668,91.1671,91.0585,91.1587,20461.0
2016-01-26 11:50:00,109.1,109.34,109.08,109.29,30395.0,91.1587,91.3593,91.142,91.3175,30395.0
2016-01-26 11:55:00,109.28,109.28,109.16,109.16,15114.0,91.3091,91.3091,91.2089,91.2089,15114.0
2016-01-26 12:00:00,109.17,109.25,109.14,109.24,25436.0,91.2172,91.2841,91.1922,91.2757,25436.0
2016-01-26 12:05:00,109.24,109.26,109.2,109.2,38981.0,91.2757,91.2924,91.2423,91.2423,38981.0
2016-01-26 12:10:00,109.19,109.21,109.04,109.2,22368.0,91.2339,91.2506,91.1086,91.2423,22368.0
2016-01-26 12:15:00,109.18,109.27,109.16,109.26,15578.0,91.2256,91.3008,91.2089,91.2924,15578.0
2016-01-26 12:20:00,109.25,109.52,109.24,109.45,19676.0,91.2841,91.5097,91.2757,91.4512,19676.0
2016-01-26 12:25:00,109.44,109.49,109.29,109.37,25539.0,91.4428,91.4846,91.3175,91.3843,25539.0
2016-01-26 12:30:00,109.37,109.54,109.35,109.54,18405.0,91.3843,91.5264,91.3676,91.5264,18405.0
2016-01-26 12:35:00,109.53,109.63,109.46,109.47,24759.0,91.518,91.6016,91.4595,91.4679,24759.0
2016-01-26 12:40:00,109.47,109.54,109.46,109.5,25711.0,91.4679,91.5264,91.4595,91.493,25711.0
2016-01-26 12:45:00,109.5,109.54,109.39,109.46,47298.0,91.493,91.5264,91.401,91.4595,47298.0
2016-01-26 12:50:00,109.46,109.46,109.39,109.45,26226.0,91.4595,91.4595,91.401,91.4512,26226.0
2016-01-26 12:55:00,109.46,109.5,109.43,109.49,17298.0,91.4595,91.493,91.4345,91.4846,17298.0
2016-01-26 13:00:00,109.49,109.52,109.49,109.5,17468.0,91.4846,91.5097,91.4846,91.493,17468.0
2016-01-26 13:05:00,109.5,109.6,109.45,109.6,38011.0,91.493,91.5765,91.4512,91.5765,38011.0
2016-01-26 13:10:00,109.6,109.62,109.54,109.61,32263.0,91.5765,91.5932,91.5264,91.5849,32263.0
2016-01-26 13:15:00,109.62,109.76,109.61,109.65,29657.0,91.5932,91.7102,91.5849,91.6183,29657.0
2016-01-26 13:20:00,109.64,109.73,109.6,109.61,23579.0,91.6099,91.6851,91.5765,91.5849,23579.0
2016-01-26 13:25:00,109.59,109.6,109.24,109.29,18704.0,91.5682,91.5765,91.2757,91.3175,18704.0
2016-01-26 13:30:00,109.29,109.29,109.07,109.08,7995.0,91.3175,91.3175,91.1337,91.142,7995.0
2016-01-26 13:35:00,109.08,109.09,108.95,108.95,9091.0,91.142,91.1504,91.0334,91.0334,9091.0
2016-01-26 13:40:00,108.93,108.97,108.84,108.84,12737.0,91.0167,91.0501,90.9415,90.9415,12737.0
2016-01-26 13:45:00,108.82,108.86,108.77,108.85,18724.0,90.9248,90.9582,90.883,90.9498,18724.0
2016-01-26 13:50:00,108.85,109.08,108.83,109.06,18333.0,90.9498,91.142,90.9331,91.1253,18333.0
2016-01-26 13:55:00,109.04,109.1,108.98,109.01,16118.0,91.1086,91.1587,91.0585,91.0835,16118.0
2016-01-26 14:00:00,109.0,109.02,108.73,108.74,20311.0,91.0752,91.0919,90.8496,90.8579,20311.0
2016-01-26 14:05:00,108.76,108.84,108.55,108.8,37477.0,90.8746,90.9415,90.6992,90.9081,37477.0
2016-01-26 14:10:00,108.8,108.8,108.63,108.65,10015.0,90.9081,90.9081,90.766,90.7827,10015.0
2016-01-26 14:15:00,108.64,108.67,108.61,108.62,8209.0,90.7744,90.7994,90.7493,90.7577,8209.0
2016-01-26 14:20:00,108.61,108.64,108.57,108.64,14266.0,90.7493,90.7744,90.7159,90.7744,14266.0
2016-01-26 14:25:00,108.65,108.65,108.5,108.5,17415.0,90.7827,90.7827,90.6574,90.6574,17415.0
2016-01-26 14:30:00,108.49,108.55,108.44,108.47,13984.0,90.649,90.6992,90.6073,90.6323,13984.0
2016-01-26 14:35:00,108.47,108.55,108.37,108.54,22590.0,90.6323,90.6992,90.5488,90.6908,22590.0
2016-01-26 14:40:00,108.53,108.76,108.51,108.74,12821.0,90.6825,90.8746,90.6658,90.8579,12821.0
2016-01-26 14:45:00,108.75,108.75,108.53,108.54,21702.0,90.8663,90.8663,90.6825,90.6908,21702.0
2016-01-26 14:50:00,108.53,108.55,108.47,108.49,26144.0,90.6825,90.6992,90.6323,90.649,26144.0
2016-01-26 14:55:00,108.49,108.51,108.45,108.48,20914.0,90.649,90.6658,90.6156,90.6407,20914.0
2016-01-26 15:00:00,108.48,108.55,108.34,108.4,25316.0,90.6407,90.6992,90.5237,90.5738,25316.0
2016-01-26 15:05:00,108.38,108.4,108.32,108.33,23730.0,90.5571,90.5738,90.507,90.5154,23730.0
2016-01-26 15:10:00,108.33,108.49,108.29,108.49,22922.0,90.5154,90.649,90.4819,90.649,22922.0
2016-01-26 15:15:00,108.49,108.75,108.48,108.5,22175.0,90.649,90.8663,90.6407,90.6574,22175.0
2016-01-26 15:20:00,108.5,108.54,108.45,108.48,29866.0,90.6574,90.6908,90.6156,90.6407,29866.0
2016-01-26 15:25:00,108.49,108.55,108.43,108.5,28515.0,90.649,90.6992,90.5989,90.6574,28515.0
2016-01-26 15:30:00,108.49,108.56,108.44,108.45,35224.0,90.649,90.7075,90.6073,90.6156,35224.0
2016-01-26 15:35:00,108.47,108.57,108.41,108.55,36835.0,90.6323,90.7159,90.5822,90.6992,36835.0
2016-01-26 15:40:00,108.55,108.74,108.55,108.69,47203.0,90.6992,90.8579,90.6992,90.8162,47203.0
2016-01-26 15:45:00,108.7,108.74,108.58,108.63,43733.0,90.8245,90.8579,90.7242,90.766,43733.0
2016-01-26 15:50:00,108.62,108.63,108.47,108.51,57194.0,90.7577,90.766,90.6323,90.6658,57194.0
2016-01-26 15:55:00,108.5,108.65,108.47,108.59,133998.0,90.6574,90.7827,90.6323,90.7326,133998.0
2016-01-27 09:30:00,108.15,109.91,107.06,108.91,93504.0,90.365,91.8355,89.4542,91.0,93504.0
2016-01-27 09:35:00,109.17,109.17,108.29,108.56,24977.0,91.2172,91.2172,90.4819,90.7075,24977.0
2016-01-27 09:40:00,108.55,108.82,108.32,108.73,94639.0,90.6992,90.9248,90.507,90.8496,94639.0
2016-01-27 09:45:00,108.7,108.93,108.46,108.63,36718.0,90.8245,91.0167,90.624,90.766,36718.0
2016-01-27 09:50:00,108.65,108.9,108.6,108.63,24893.0,90.7827,90.9916,90.741,90.766,24893.0
2016-01-27 09:55:00,108.62,108.84,108.46,108.81,18477.0,90.7577,90.9415,90.624,90.9164,18477.0
2016-01-27 10:00:00,108.76,108.84,108.54,108.55,33068.0,90.8746,90.9415,90.6908,90.6992,33068.0
2016-01-27 10:05:00,108.54,108.6,108.13,108.19,18129.0,90.6908,90.741,90.3483,90.3984,18129.0
2016-01-27 10:10:00,108.22,108.26,107.62,107.76,34612.0,90.4235,90.4569,89.9221,90.0391,34612.0
2016-01-27 10:15:00,107.73,107.91,107.73,107.8,18352.0,90.014,90.1644,90.014,90.0725,18352.0
2016-01-27 10:20:00,107.8,107.87,107.51,107.59,39392.0,90.0725,90.131,89.8302,89.8971,39392.0
2016-01-27 10:25:00,107.58,107.69,107.45,107.45,31458.0,89.8887,89.9806,89.7801,89.7801,31458.0
2016-01-27 10:30:00,107.44,107.87,107.43,107.82,40198.0,89.7717,90.131,89.7634,90.0892,40198.0
2016-01-27 10:35:00,107.84,108.12,107.82,107.99,18113.0,90.1059,90.3399,90.0892,90.2313,18113.0
2016-01-27 10:40:00,108.0,108.29,107.98,108.21,32402.0,90.2396,90.4819,90.2229,90.4151,32402.0
2016-01-27 10:45:00,108.25,108.25,107.99,108.03,27851.0,90.4485,90.4485,90.2313,90.2647,27851.0
2016-01-27 10:50:00,107.98,108.15,107.94,108.15,46570.0,90.2229,90.365,90.1895,90.365,46570.0
2016-01-27 10:55:00,108.13,108.28,108.04,108.28,22471.0,90.3483,90.4736,90.2731,90.4736,22471.0
2016-01-27 11:00:00,108.28,108.64,108.26,108.63,52388.0,90.4736,90.7744,90.4569,90.766,52388.0
2016-01-27 11:05:00,108.63,108.7,108.49,108.49,39960.0,90.766,90.8245,90.649,90.649,39960.0
2016-01-27 11:10:00,108.48,108.48,108.0,108.06,18571.0,90.6407,90.6407,90.2396,90.2898,18571.0
2016-01-27 11:15:00,108.04,108.41,108.04,108.29,23552.0,90.2731,90.5822,90.2731,90.4819,23552.0
2016-01-27 11:20:00,108.27,108.34,108.16,108.19,21378.0,90.4652,90.5237,90.3733,90.3984,21378.0
2016-01-27 11:25:00,108.19,108.34,108.18,108.22,23891.0,90.3984,90.5237,90.39,90.4235,23891.0
2016-01-27 11:30:00,108.25,108.37,108.25,108.37,29103.0,90.4485,90.5488,90.4485,90.5488,29103.0
2016-01-27 11:35:00,108.38,108.7,108.36,108.7,28777.0,90.5571,90.8245,90.5404,90.8245,28777.0
2016-01-27 11:40:00,108.7,109.08,108.66,108.83,42273.0,90.8245,91.142,90.7911,90.9331,42273.0
2016-01-27 11:45:00,108.82,109.0,108.82,108.9,30378.0,90.9248,91.0752,90.9248,90.9916,30378.0
2016-01-27 11:50:00,108.91,108.98,108.71,108.71,39322.0,91.0,91.0585,90.8329,90.8329,39322.0
2016-01-27 11:55:00,108.72,109.05,108.67,109.05,38100.0,90.8412,91.117,90.7994,91.117,38100.0
2016-01-27 12:00:00,109.02,109.23,109.02,109.13,47366.0,91.0919,91.2674,91.0919,91.1838,47366.0
2016-01-27 12:05:00,109.12,109.23,109.07,109.22,22793.0,91.1754,91.2674,91.1337,91.259,22793.0
2016-01-27 12:10:00,109.22,109.46,109.22,109.25,42623.0,91.259,91.4595,91.259,91.2841,42623.0
2016-01-27 12:15:00,109.24,109.44,109.24,109.33,43598.0,91.2757,91.4428,91.2757,91.3509,43598.0
2016-01-27 12:20:00,109.33,109.39,109.18,109.18,25780.0,91.3509,91.401,91.2256,91.2256,25780.0
2016-01-27 12:25:00,109.19,109.23,109.08,109.15,23376.0,91.2339,91.2674,91.142,91.2005,23376.0
2016-01-27 12:30:00,109.17,109.23,109.11,109.17,31098.0,91.2172,91.2674,91.1671,91.2172,31098.0
2016-01-27 12:35:00,109.17,109.22,108.68,108.73,49508.0,91.2172,91.259,90.8078,90.8496,49508.0
2016-01-27 12:40:00,108.7,108.8,108.58,108.77,24165.0,90.8245,90.9081,90.7242,90.883,24165.0
2016-01-27 12:45:00,108.78,108.79,108.52,108.53,24725.0,90.8914,90.8997,90.6741,90.6825,24725.0
2016-01-27 12:50:00,108.56,108.62,108.52,108.56,10753.0,90.7075,90.7577,90.6741,90.7075,10753.0
2016-01-27 12:55:00,108.59,108.65,108.56,108.6,18412.0,90.7326,90.7827,90.7075,90.741,18412.0
2016-01-27 13:00:00,108.6,108.63,108.48,108.51,27366.0,90.741,90.766,90.6407,90.6658,27366.0
2016-01-27 13:05:00,108.48,108.74,108.48,108.72,17987.0,90.6407,90.8579,90.6407,90.8412,17987.0
2016-01-27 13:10:00,108.74,109.04,108.73,108.96,19046.0,90.8579,91.1086,90.8496,91.0418,19046.0
2016-01-27 13:15:00,108.95,108.98,108.87,108.89,14994.0,91.0334,91.0585,90.9666,90.9833,14994.0
2016-01-27 13:20:00,108.91,108.95,108.61,108.68,27388.0,91.0,91.0334,90.7493,90.8078,27388.0
2016-01-27 13:25:00,108.7,108.7,108.63,108.67,17266.0,90.8245,90.8245,90.766,90.7994,17266.0
2016-01-27 13:30:00,108.66,108.86,108.65,108.79,23019.0,90.7911,90.9582,90.7827,90.8997,23019.0
2016-01-27 13:35:00,108.8,108.95,108.79,108.94,16659.0,90.9081,91.0334,90.8997,91.025,16659.0
2016-01-27 13:40:00,108.94,108.98,108.87,108.97,19416.0,91.025,91.0585,90.9666,91.0501,19416.0
2016-01-27 13:45:00,108.95,108.99,108.69,108.79,28069.0,91.0334,91.0668,90.8162,90.8997,28069.0
2016-01-27 13:50:00,108.77,108.99,108.76,108.89,11557.0,90.883,91.0668,90.8746,90.9833,11557.0
2016-01-27 13:55:00,108.88,109.04,108.86,108.98,23807.0,90.9749,91.1086,90.9582,91.0585,23807.0
2016-01-27 14:00:00,108.94,109.15,108.64,109.01,47778.0,91.025,91.2005,90.7744,91.0835,47778.0
2016-01-27 14:05:00,109.01,109.14,108.56,108.56,30109.0,91.0835,91.1922,90.7075,90.7075,30109.0
2016-01-27 14:10:00,108.51,108.76,108.3,108.5,19534.0,90.6658,90.8746,90.4903,90.6574,19534.0
2016-01-27 14:15:00,108.5,108.81,108.44,108.74,21979.0,90.6574,90.9164,90.6073,90.8579,21979.0
2016-01-27 14:20:00,108.77,108.88,108.66,108.73,19117.0,90.883,90.9749,90.7911,90.8496,19117.0
2016-01-27 14:25:00,108.73,108.84,108.59,108.84,25777.0,90.8496,90.9415,90.7326,90.9415,25777.0
2016-01-27 14:30:00,108.78,108.92,108.71,108.85,17887.0,90.8914,91.0083,90.8329,90.9498,17887.0
2016-01-27 14:35:00,108.86,108.91,108.36,108.36,28158.0,90.9582,91.0,90.5404,90.5404,28158.0
2016-01-27 14:40:00,108.43,108.43,108.02,108.14,28847.0,90.5989,90.5989,90.2563,90.3566,28847.0
2016-01-27 14:45:00,108.15,108.16,108.03,108.04,33309.0,90.365,90.3733,90.2647,90.2731,33309.0
2016-01-27 14:50:00,108.05,108.16,107.81,107.81,36874.0,90.2814,90.3733,90.0809,90.0809,36874.0
2016-01-27 14:55:00,107.81,107.96,107.76,107.86,20394.0,90.0809,90.2062,90.0391,90.1227,20394.0
2016-01-27 15:00:00,107.9,108.0,107.77,107.87,37158.0,90.1561,90.2396,90.0475,90.131,37158.0
2016-01-27 15:05:00,107.85,107.98,107.73,107.94,36479.0,90.1143,90.2229,90.014,90.1895,36479.0
2016-01-27 15:10:00,107.92,108.0,107.67,107.7,42040.0,90.1728,90.2396,89.9639,89.989,42040.0
2016-01-27 15:15:00,107.7,107.82,107.68,107.75,36319.0,89.989,90.0892,89.9723,90.0307,36319.0
2016-01-27 15:20:00,107.73,107.85,107.58,107.67,41929.0,90.014,90.1143,89.8887,89.9639,41929.0
2016-01-27 15:25:00,107.64,107.84,107.62,107.74,32359.0,89.9388,90.1059,89.9221,90.0224,32359.0
2016-01-27 15:30:00,107.7,107.94,107.66,107.84,28219.0,89.989,90.1895,89.9555,90.1059,28219.0
2016-01-27 15:35:00,107.81,107.98,107.75,107.79,49241.0,90.0809,90.2229,90.0307,90.0642,49241.0
2016-01-27 15:40:00,107.77,108.05,107.7,108.0,45673.0,90.0475,90.2814,89.989,90.2396,45673.0
2016-01-27 15:45:00,107.99,108.05,107.87,108.05,84526.0,90.2313,90.2814,90.131,90.2814,84526.0
2016-01-27 15:50:00,108.04,108.13,107.97,108.07,122338.0,90.2731,90.3483,90.2146,90.2981,122338.0
2016-01-27 15:55:00,108.06,108.14,107.89,108.1,173032.0,90.2898,90.3566,90.1477,90.3232,173032.0
2016-01-28 09:30:00,108.55,109.5,108.42,109.25,59381.0,90.6992,91.493,90.5906,91.2841,59381.0
2016-01-28 09:35:00,109.16,109.26,108.89,109.0,37471.0,91.2089,91.2924,90.9833,91.0752,37471.0
2016-01-28 09:40:00,109.02,109.19,108.87,109.15,16819.0,91.0919,91.2339,90.9666,91.2005,16819.0
2016-01-28 09:45:00,109.12,109.24,108.98,108.98,16353.0,91.1754,91.2757,91.0585,91.0585,16353.0
2016-01-28 09:50:00,109.02,109.18,109.0,109.12,17853.0,91.0919,91.2256,91.0752,91.1754,17853.0
2016-01-28 09:55:00,109.12,109.2,108.89,109.0,20928.0,91.1754,91.2423,90.9833,91.0752,20928.0
2016-01-28 10:00:00,108.99,109.13,108.86,108.97,16828.0,91.0668,91.1838,90.9582,91.0501,16828.0
2016-01-28 10:05:00,108.99,109.15,108.96,109.08,11019.0,91.0668,91.2005,91.0418,91.142,11019.0
2016-01-28 10:10:00,109.08,109.29,109.06,109.24,26477.0,91.142,91.3175,91.1253,91.2757,26477.0
2016-01-28 10:15:00,109.23,109.27,108.95,109.03,34415.0,91.2674,91.3008,91.0334,91.1002,34415.0
2016-01-28 10:20:00,109.04,109.12,108.98,109.12,24610.0,91.1086,91.1754,91.0585,91.1754,24610.0
2016-01-28 10:25:00,109.1,109.27,109.1,109.18,41569.0,91.1587,91.3008,91.1587,91.2256,41569.0
2016-01-28 10:30:00,109.18,109.18,108.72,108.74,36118.0,91.2256,91.2256,90.8412,90.8579,36118.0
2016-01-28 10:35:00,108.75,108.96,108.71,108.87,20170.0,90.8663,91.0418,90.8329,90.9666,20170.0
2016-01-28 10:40:00,108.87,108.93,108.73,108.92,25013.0,90.9666,91.0167,90.8496,91.0083,25013.0
2016-01-28 10:45:00,108.9,109.08,108.87,109.08,15901.0,90.9916,91.142,90.9666,91.142,15901.0
2016-01-28 10:50:00,109.07,109.1,108.88,108.88,19685.0,91.1337,91.1587,90.9749,90.9749,19685.0
2016-01-28 10:55:00,108.88,109.01,108.86,108.98,18882.0,90.9749,91.0835,90.9582,91.0585,18882.0
2016-01-28 11:00:00,108.99,109.15,108.97,109.12,20387.0,91.0668,91.2005,91.0501,91.1754,20387.0
2016-01-28 11:05:00,109.12,109.18,109.09,109.18,36516.0,91.1754,91.2256,91.1504,91.2256,36516.0
2016-01-28 11:10:00,109.18,109.24,109.08,109.13,24597.0,91.2256,91.2757,91.142,91.1838,24597.0
2016-01-28 11:15:00,109.12,109.29,109.12,109.15,74121.0,91.1754,91.3175,91.1754,91.2005,74121.0
2016-01-28 11:20:00,109.16,109.2,109.1,109.13,20999.0,91.2089,91.2423,91.1587,91.1838,20999.0
2016-01-28 11:25:00,109.15,109.15,108.92,108.94,45175.0,91.2005,91.2005,91.0083,91.025,45175.0
2016-01-28 11:30:00,108.95,108.99,108.88,108.94,44540.0,91.0334,91.0668,90.9749,91.025,44540.0
2016-01-28 11:35:00,108.95,109.01,108.84,108.97,25812.0,91.0334,91.0835,90.9415,91.0501,25812.0
2016-01-28 11:40:00,108.97,109.02,108.88,108.95,18522.0,91.0501,91.0919,90.9749,91.0334,18522.0
2016-01-28 11:45:00,108.96,109.0,108.91,108.98,28267.0,91.0418,91.0752,91.0,91.0585,28267.0
2016-01-28 11:50:00,108.96,108.99,108.87,108.93,32970.0,91.0418,91.0668,90.9666,91.0167,32970.0
2016-01-28 11:55:00,108.93,108.94,108.79,108.79,26022.0,91.0167,91.025,90.8997,90.8997,26022.0
2016-01-28 12:00:00,108.79,109.05,108.78,109.03,30426.0,90.8997,91.117,90.8914,91.1002,30426.0
2016-01-28 12:05:00,109.04,109.05,108.95,108.97,23658.0,91.1086,91.117,91.0334,91.0501,23658.0
2016-01-28 12:10:00,108.98,109.07,108.95,109.02,38925.0,91.0585,91.1337,91.0334,91.0919,38925.0
2016-01-28 12:15:00,109.01,109.02,108.91,108.99,19324.0,91.0835,91.0919,91.0,91.0668,19324.0
2016-01-28 12:20:00,108.99,109.29,108.98,109.29,27179.0,91.0668,91.3175,91.0585,91.3175,27179.0
2016-01-28 12:25:00,109.29,109.41,109.23,109.39,40645.0,91.3175,91.4178,91.2674,91.401,40645.0
2016-01-28 12:30:00,109.41,109.47,109.32,109.36,48080.0,91.4178,91.4679,91.3426,91.376,48080.0
2016-01-28 12:35:00,109.38,109.5,109.36,109.46,23889.0,91.3927,91.493,91.376,91.4595,23889.0
2016-01-28 12:40:00,109.47,109.57,109.44,109.44,22625.0,91.4679,91.5514,91.4428,91.4428,22625.0
2016-01-28 12:45:00,109.44,109.53,109.39,109.42,11083.0,91.4428,91.518,91.401,91.4261,11083.0
2016-01-28 12:50:00,109.45,109.47,109.22,109.22,17899.0,91.4512,91.4679,91.259,91.259,17899.0
2016-01-28 12:55:00,109.21,109.29,109.16,109.27,10450.0,91.2506,91.3175,91.2089,91.3008,10450.0
2016-01-28 13:00:00,109.27,109.3,109.11,109.19,21039.0,91.3008,91.3258,91.1671,91.2339,21039.0
2016-01-28 13:05:00,109.18,109.26,109.14,109.26,19651.0,91.2256,91.2924,91.1922,91.2924,19651.0
2016-01-28 13:10:00,109.26,109.4,109.25,109.37,25501.0,91.2924,91.4094,91.2841,91.3843,25501.0
2016-01-28 13:15:00,109.38,109.39,109.04,109.06,18321.0,91.3927,91.401,91.1086,91.1253,18321.0
2016-01-28 13:20:00,109.04,109.07,108.85,108.9,13341.0,91.1086,91.1337,90.9498,90.9916,13341.0
2016-01-28 13:25:00,108.89,109.16,108.88,109.12,15762.0,90.9833,91.2089,90.9749,91.1754,15762.0
2016-01-28 13:30:00,109.15,109.26,109.11,109.18,33269.0,91.2005,91.2924,91.1671,91.2256,33269.0
2016-01-28 13:35:00,109.18,109.23,109.14,109.19,19483.0,91.2256,91.2674,91.1922,91.2339,19483.0
2016-01-28 13:40:00,109.21,109.27,109.19,109.22,31110.0,91.2506,91.3008,91.2339,91.259,31110.0
2016-01-28 13:45:00,109.21,109.26,109.13,109.18,37053.0,91.2506,91.2924,91.1838,91.2256,37053.0
2016-01-28 13:50:00,109.17,109.22,109.12,109.22,24883.0,91.2172,91.259,91.1754,91.259,24883.0
2016-01-28 13:55:00,109.21,109.28,109.06,109.09,44939.0,91.2506,91.3091,91.1253,91.1504,44939.0
2016-01-28 14:00:00,109.1,109.46,109.1,109.44,32260.0,91.1587,91.4595,91.1587,91.4428,32260.0
2016-01-28 14:05:00,109.43,109.57,109.41,109.56,41333.0,91.4345,91.5514,91.4178,91.5431,41333.0
2016-01-28 14:10:00,109.59,109.62,109.55,109.62,22355.0,91.5682,91.5932,91.5347,91.5932,22355.0
2016-01-28 14:15:00,109.63,109.76,109.61,109.65,29887.0,91.6016,91.7102,91.5849,91.6183,29887.0
2016-01-28 14:20:00,109.64,109.72,109.62,109.65,29710.0,91.6099,91.6768,91.5932,91.6183,29710.0
2016-01-28 14:25:00,109.63,109.83,109.59,109.73,34310.0,91.6016,91.7687,91.5682,91.6851,34310.0
2016-01-28 14:30:00,109.73,109.82,109.66,109.69,53911.0,91.6851,91.7603,91.6266,91.6517,53911.0
2016-01-28 14:35:00,109.7,109.77,109.63,109.72,42675.0,91.6601,91.7186,91.6016,91.6768,42675.0
2016-01-28 14:40:00,109.71,109.78,109.49,109.5,29798.0,91.6684,91.7269,91.4846,91.493,29798.0
2016-01-28 14:45:00,109.5,109.65,109.49,109.52,22632.0,91.493,91.6183,91.4846,91.5097,22632.0
2016-01-28 14:50:00,109.52,109.66,109.5,109.55,48243.0,91.5097,91.6266,91.493,91.5347,48243.0
2016-01-28 14:55:00,109.54,109.68,109.5,109.68,36400.0,91.5264,91.6434,91.493,91.6434,36400.0
2016-01-28 15:00:00,109.67,109.71,109.49,109.61,51936.0,91.635,91.6684,91.4846,91.5849,51936.0
2016-01-28 15:05:00,109.59,109.69,109.54,109.6,44735.0,91.5682,91.6517,91.5264,91.5765,44735.0
2016-01-28 15:10:00,109.6,109.83,109.6,109.77,68917.0,91.5765,91.7687,91.5765,91.7186,68917.0
2016-01-28 15:15:00,109.78,109.84,109.58,109.59,52234.0,91.7269,91.777,91.5598,91.5682,52234.0
2016-01-28 15:20:00,109.58,109.72,109.57,109.68,32076.0,91.5598,91.6768,91.5514,91.6434,32076.0
2016-01-28 15:25:00,109.69,109.69,109.53,109.6,39066.0,91.6517,91.6517,91.518,91.5765,39066.0
2016-01-28 15:30:00,109.58,109.63,109.51,109.56,60146.0,91.5598,91.6016,91.5013,91.5431,60146.0
2016-01-28 15:35:00,109.57,109.8,109.56,109.71,57852.0,91.5514,91.7436,91.5431,91.6684,57852.0
2016-01-28 15:40:00,109.71,109.79,109.49,109.49,75534.0,91.6684,91.7353,91.4846,91.4846,75534.0
2016-01-28 15:45:00,109.49,109.78,109.49,109.73,80769.0,91.4846,91.7269,91.4846,91.6851,80769.0
2016-01-28 15:50:00,109.73,109.74,109.63,109.65,81835.0,91.6851,91.6935,91.6016,91.6183,81835.0
2016-01-28 15:55:00,109.65,109.7,109.48,109.49,136711.0,91.6183,91.6601,91.4762,91.4846,136711.0
2016-01-29 09:30:00,110.18,110.53,110.0,110.32,36392.0,92.0611,92.3536,91.9107,92.1781,36392.0
2016-01-29 09:35:00,110.32,110.98,110.02,110.36,32191.0,92.1781,92.7296,91.9274,92.2115,32191.0
2016-01-29 09:40:00,110.31,110.57,110.21,110.21,17128.0,92.1698,92.387,92.0862,92.0862,17128.0
2016-01-29 09:45:00,110.26,110.45,110.12,110.21,51732.0,92.128,92.2867,92.011,92.0862,51732.0
2016-01-29 09:50:00,110.22,110.79,110.18,110.79,14326.0,92.0946,92.5708,92.0611,92.5708,14326.0
2016-01-29 09:55:00,110.75,110.97,110.65,110.95,47545.0,92.5374,92.7212,92.4538,92.7045,47545.0
2016-01-29 10:00:00,110.94,111.17,110.94,111.05,17857.0,92.6962,92.8883,92.6962,92.7881,17857.0
2016-01-29 10:05:00,111.06,111.11,110.9,110.96,17368.0,92.7964,92.8382,92.6627,92.7129,17368.0
2016-01-29 10:10:00,110.96,111.02,110.91,110.95,21861.0,92.7129,92.763,92.6711,92.7045,21861.0
2016-01-29 10:15:00,110.95,111.1,110.93,110.99,46215.0,92.7045,92.8298,92.6878,92.7379,46215.0
2016-01-29 10:20:00,110.98,111.41,110.97,111.4,21908.0,92.7296,93.0889,92.7212,93.0805,21908.0
2016-01-29 10:25:00,111.38,111.39,111.16,111.16,32953.0,93.0638,93.0722,92.88,92.88,32953.0
2016-01-29 10:30:00,111.17,111.17,110.72,110.85,24016.0,92.8883,92.8883,92.5123,92.621,24016.0
2016-01-29 10:35:00,110.84,111.11,110.84,111.1,12897.0,92.6126,92.8382,92.6126,92.8298,12897.0
2016-01-29 10:40:00,111.11,111.27,111.11,111.13,13758.0,92.8382,92.9719,92.8382,92.8549,13758.0
2016-01-29 10:45:00,111.16,111.24,110.92,110.92,18739.0,92.88,92.9468,92.6794,92.6794,18739.0
2016-01-29 10:50:00,110.92,111.38,110.92,111.38,43100.0,92.6794,93.0638,92.6794,93.0638,43100.0
2016-01-29 10:55:00,111.38,111.6,111.26,111.56,23752.0,93.0638,93.2476,92.9635,93.2142,23752.0
2016-01-29 11:00:00,111.54,111.84,111.53,111.75,27602.0,93.1975,93.4481,93.1891,93.3729,27602.0
2016-01-29 11:05:00,111.77,111.95,111.76,111.87,18370.0,93.3897,93.5401,93.3813,93.4732,18370.0
2016-01-29 11:10:00,111.8,111.81,111.73,111.74,10816.0,93.4147,93.4231,93.3562,93.3646,10816.0
2016-01-29 11:15:00,111.73,111.78,111.66,111.7,20482.0,93.3562,93.398,93.2977,93.3312,20482.0
2016-01-29 11:20:00,111.72,112.01,111.71,111.98,16643.0,93.3479,93.5902,93.3395,93.5651,16643.0
2016-01-29 11:25:00,111.97,112.01,111.82,111.85,35813.0,93.5568,93.5902,93.4314,93.4565,35813.0
2016-01-29 11:30:00,111.83,111.92,111.59,111.85,37187.0,93.4398,93.515,93.2393,93.4565,37187.0
2016-01-29 11:35:00,111.86,112.0,111.86,111.97,11492.0,93.4649,93.5818,93.4649,93.5568,11492.0
2016-01-29 11:40:00,111.97,112.0,111.74,111.91,15999.0,93.5568,93.5818,93.3646,93.5066,15999.0
2016-01-29 11:45:00,111.91,112.11,111.9,112.0,24671.0,93.5066,93.6737,93.4983,93.5818,24671.0
2016-01-29 11:50:00,112.0,112.31,111.88,112.24,22045.0,93.5818,93.8409,93.4816,93.7824,22045.0
2016-01-29 11:55:00,112.24,112.4,112.2,112.28,16983.0,93.7824,93.9161,93.7489,93.8158,16983.0
2016-01-29 12:00:00,112.27,112.34,112.25,112.27,13854.0,93.8074,93.8659,93.7907,93.8074,13854.0
2016-01-29 12:05:00,112.29,112.39,112.27,112.36,19381.0,93.8241,93.9077,93.8074,93.8826,19381.0
2016-01-29 12:10:00,112.36,112.53,112.35,112.53,28298.0,93.8826,94.0247,93.8743,94.0247,28298.0
2016-01-29 12:15:00,112.54,112.69,112.54,112.64,25380.0,94.033,94.1584,94.033,94.1166,25380.0
2016-01-29 12:20:00,112.63,112.7,112.51,112.54,13801.0,94.1082,94.1667,94.008,94.033,13801.0
2016-01-29 12:25:00,112.55,112.63,112.53,112.59,7802.0,94.0414,94.1082,94.0247,94.0748,7802.0
2016-01-29 12:30:00,112.59,112.7,112.59,112.64,13622.0,94.0748,94.1667,94.0748,94.1166,13622.0
2016-01-29 12:35:00,112.64,112.64,112.46,112.49,14779.0,94.1166,94.1166,93.9662,93.9913,14779.0
2016-01-29 12:40:00,112.5,112.5,112.38,112.41,19720.0,93.9996,93.9996,93.8993,93.9244,19720.0
2016-01-29 12:45:00,112.41,112.5,112.38,112.43,23865.0,93.9244,93.9996,93.8993,93.9411,23865.0
2016-01-29 12:50:00,112.43,112.51,112.42,112.46,12423.0,93.9411,94.008,93.9328,93.9662,12423.0
2016-01-29 12:55:00,112.46,112.46,112.25,112.3,16172.0,93.9662,93.9662,93.7907,93.8325,16172.0
2016-01-29 13:00:00,112.31,112.33,112.21,112.23,20572.0,93.8409,93.8576,93.7573,93.774,20572.0
2016-01-29 13:05:00,112.22,112.24,112.16,112.2,18652.0,93.7657,93.7824,93.7155,93.7489,18652.0
2016-01-29 13:10:00,112.21,112.31,112.18,112.25,53267.0,93.7573,93.8409,93.7322,93.7907,53267.0
2016-01-29 13:15:00,112.25,112.26,112.22,112.25,35535.0,93.7907,93.7991,93.7657,93.7907,35535.0
2016-01-29 13:20:00,112.25,112.26,112.21,112.25,29265.0,93.7907,93.7991,93.7573,93.7907,29265.0
2016-01-29 13:25:00,112.25,112.26,112.19,112.21,19419.0,93.7907,93.7991,93.7406,93.7573,19419.0
2016-01-29 13:30:00,112.23,112.29,112.21,112.26,32310.0,93.774,93.8241,93.7573,93.7991,32310.0
2016-01-29 13:35:00,112.26,112.27,112.21,112.25,26101.0,93.7991,93.8074,93.7573,93.7907,26101.0
2016-01-29 13:40:00,112.25,112.29,112.22,112.25,52762.0,93.7907,93.8241,93.7657,93.7907,52762.0
2016-01-29 13:45:00,112.24,112.26,112.22,112.25,25194.0,93.7824,93.7991,93.7657,93.7907,25194.0
2016-01-29 13:50:00,112.25,112.25,111.96,111.96,34619.0,93.7907,93.7907,93.5484,93.5484,34619.0
2016-01-29 13:55:00,111.95,112.0,111.94,111.94,41976.0,93.5401,93.5818,93.5317,93.5317,41976.0
2016-01-29 14:00:00,111.94,111.95,111.89,111.92,29288.0,93.5317,93.5401,93.4899,93.515,29288.0
2016-01-29 14:05:00,111.92,112.1,111.92,112.06,38004.0,93.515,93.6654,93.515,93.632,38004.0
2016-01-29 14:10:00,112.06,112.15,111.97,112.15,35955.0,93.632,93.7072,93.5568,93.7072,35955.0
2016-01-29 14:15:00,112.18,112.26,112.13,112.13,42145.0,93.7322,93.7991,93.6905,93.6905,42145.0
2016-01-29 14:20:00,112.13,112.3,112.13,112.16,66607.0,93.6905,93.8325,93.6905,93.7155,66607.0
2016-01-29 14:25:00,112.17,112.25,112.15,112.2,33753.0,93.7239,93.7907,93.7072,93.7489,33753.0
2016-01-29 14:30:00,112.2,112.33,112.13,112.19,28942.0,93.7489,93.8576,93.6905,93.7406,28942.0
2016-01-29 14:35:00,112.19,112.2,112.09,112.16,34216.0,93.7406,93.7489,93.657,93.7155,34216.0
2016-01-29 14:40:00,112.16,112.21,112.13,112.19,42425.0,93.7155,93.7573,93.6905,93.7406,42425.0
2016-01-29 14:45:00,112.19,112.53,112.19,112.49,69088.0,93.7406,94.0247,93.7406,93.9913,69088.0
2016-01-29 14:50:00,112.5,112.63,112.48,112.51,39142.0,93.9996,94.1082,93.9829,94.008,39142.0
2016-01-29 14:55:00,112.5,112.51,112.24,112.46,32873.0,93.9996,94.008,93.7824,93.9662,32873.0
2016-01-29 15:00:00,112.46,112.54,112.44,112.52,45646.0,93.9662,94.033,93.9495,94.0163,45646.0
2016-01-29 15:05:00,112.53,112.57,112.38,112.47,56250.0,94.0247,94.0581,93.8993,93.9745,56250.0
2016-01-29 15:10:00,112.47,112.52,112.43,112.43,34513.0,93.9745,94.0163,93.9411,93.9411,34513.0
2016-01-29 15:15:00,112.43,112.51,112.37,112.5,49741.0,93.9411,94.008,93.891,93.9996,49741.0
2016-01-29 15:20:00,112.5,112.65,112.47,112.65,43014.0,93.9996,94.1249,93.9745,94.1249,43014.0
2016-01-29 15:25:00,112.68,112.7,112.57,112.64,67078.0,94.15,94.1667,94.0581,94.1166,67078.0
2016-01-29 15:30:00,112.65,112.79,112.58,112.58,78593.0,94.1249,94.2419,94.0665,94.0665,78593.0
2016-01-29 15:35:00,112.62,112.89,112.62,112.78,69156.0,94.0999,94.3255,94.0999,94.2336,69156.0
2016-01-29 15:40:00,112.77,112.94,112.76,112.91,61862.0,94.2252,94.3673,94.2169,94.3422,61862.0
2016-01-29 15:45:00,112.91,113.05,112.9,112.96,89077.0,94.3422,94.4592,94.3338,94.384,89077.0
2016-01-29 15:50:00,112.98,113.01,112.87,112.89,98858.0,94.4007,94.4257,94.3088,94.3255,98858.0
2016-01-29 15:55:00,112.9,113.17,112.81,112.99,237072.0,94.3338,94.5594,94.2586,94.409,237072.0
2016-02-01 09:30:00,111.8,112.55,111.8,112.3,96386.0,93.4147,94.0414,93.4147,93.8325,96386.0
2016-02-01 09:35:00,112.38,112.49,112.02,112.47,46127.0,93.8993,93.9913,93.5985,93.9745,46127.0
2016-02-01 09:40:00,112.44,112.44,111.88,112.0,27952.0,93.9495,93.9495,93.4816,93.5818,27952.0
2016-02-01 09:45:00,112.01,112.04,111.84,111.96,27327.0,93.5902,93.6153,93.4481,93.5484,27327.0
2016-02-01 09:50:00,111.98,112.34,111.91,112.26,29847.0,93.5651,93.8659,93.5066,93.7991,29847.0
2016-02-01 09:55:00,112.3,112.3,112.09,112.12,17659.0,93.8325,93.8325,93.657,93.6821,17659.0
2016-02-01 10:00:00,112.17,112.17,111.93,112.1,21079.0,93.7239,93.7239,93.5233,93.6654,21079.0
2016-02-01 10:05:00,112.07,112.14,112.0,112.05,34328.0,93.6403,93.6988,93.5818,93.6236,34328.0
2016-02-01 10:10:00,112.04,112.52,112.01,112.44,40023.0,93.6153,94.0163,93.5902,93.9495,40023.0
2016-02-01 10:15:00,112.43,112.5,112.38,112.43,21774.0,93.9411,93.9996,93.8993,93.9411,21774.0
2016-02-01 10:20:00,112.44,112.47,112.35,112.41,18342.0,93.9495,93.9745,93.8743,93.9244,18342.0
2016-02-01 10:25:00,112.41,112.52,112.35,112.35,31203.0,93.9244,94.0163,93.8743,93.8743,31203.0
2016-02-01 10:30:00,112.35,112.51,112.32,112.5,27599.0,93.8743,94.008,93.8492,93.9996,27599.0
2016-02-01 10:35:00,112.5,112.8,112.5,112.74,31455.0,93.9996,94.2503,93.9996,94.2001,31455.0
2016-02-01 10:40:00,112.76,112.79,112.72,112.79,25809.0,94.2169,94.2419,94.1834,94.2419,25809.0
2016-02-01 10:45:00,112.79,112.88,112.76,112.83,27442.0,94.2419,94.3171,94.2169,94.2753,27442.0
2016-02-01 10:50:00,112.8,112.82,112.73,112.77,21482.0,94.2503,94.267,94.1918,94.2252,21482.0
2016-02-01 10:55:00,112.76,112.78,112.6,112.78,23547.0,94.2169,94.2336,94.0832,94.2336,23547.0
2016-02-01 11:00:00,112.77,112.97,112.77,112.94,29395.0,94.2252,94.3923,94.2252,94.3673,29395.0
2016-02-01 11:05:00,112.95,112.96,112.83,112.83,23386.0,94.3756,94.384,94.2753,94.2753,23386.0
2016-02-01 11:10:00,112.83,113.06,112.81,113.06,25345.0,94.2753,94.4675,94.2586,94.4675,25345.0
2016-02-01 11:15:00,113.07,113.27,113.07,113.15,41295.0,94.4759,94.643,94.4759,94.5427,41295.0
2016-02-01 11:20:00,113.16,113.16,112.7,112.72,15050.0,94.5511,94.5511,94.1667,94.1834,15050.0
2016-02-01 11:25:00,112.74,113.06,112.67,113.06,25714.0,94.2001,94.4675,94.1417,94.4675,25714.0
2016-02-01 11:30:00,113.06,113.12,112.98,113.05,14871.0,94.4675,94.5177,94.4007,94.4592,14871.0
2016-02-01 11:35:00,113.06,113.17,113.04,113.05,9788.0,94.4675,94.5594,94.4508,94.4592,9788.0
2016-02-01 11:40:00,113.04,113.08,112.95,113.0,36432.0,94.4508,94.4842,94.3756,94.4174,36432.0
2016-02-01 11:45:00,113.02,113.1,112.97,113.0,28838.0,94.4341,94.5009,94.3923,94.4174,28838.0
2016-02-01 11:50:00,112.98,113.08,112.96,113.01,20893.0,94.4007,94.4842,94.384,94.4257,20893.0
2016-02-01 11:55:00,113.02,113.03,112.92,113.01,20941.0,94.4341,94.4425,94.3505,94.4257,20941.0
2016-02-01 12:00:00,113.0,113.02,112.94,112.94,22928.0,94.4174,94.4341,94.3673,94.3673,22928.0
2016-02-01 12:05:00,112.95,112.99,112.84,112.93,34101.0,94.3756,94.409,94.2837,94.3589,34101.0
2016-02-01 12:10:00,112.9,113.07,112.9,113.07,15061.0,94.3338,94.4759,94.3338,94.4759,15061.0
2016-02-01 12:15:00,113.07,113.07,112.75,112.75,15371.0,94.4759,94.4759,94.2085,94.2085,15371.0
2016-02-01 12:20:00,112.75,112.76,112.63,112.65,13504.0,94.2085,94.2169,94.1082,94.1249,13504.0
2016-02-01 12:25:00,112.67,112.67,112.5,112.53,16677.0,94.1417,94.1417,93.9996,94.0247,16677.0
2016-02-01 12:30:00,112.53,112.67,112.52,112.54,19009.0,94.0247,94.1417,94.0163,94.033,19009.0
2016-02-01 12:35:00,112.55,112.55,112.38,112.48,21194.0,94.0414,94.0414,93.8993,93.9829,21194.0
2016-02-01 12:40:00,112.5,112.54,112.44,112.47,17431.0,93.9996,94.033,93.9495,93.9745,17431.0
2016-02-01 12:45:00,112.49,112.5,112.42,112.45,15220.0,93.9913,93.9996,93.9328,93.9578,15220.0
2016-02-01 12:50:00,112.45,112.45,112.32,112.33,14362.0,93.9578,93.9578,93.8492,93.8576,14362.0
2016-02-01 12:55:00,112.33,112.42,112.32,112.37,20948.0,93.8576,93.9328,93.8492,93.891,20948.0
2016-02-01 13:00:00,112.37,112.54,112.36,112.54,20311.0,93.891,94.033,93.8826,94.033,20311.0
2016-02-01 13:05:00,112.53,112.55,112.43,112.49,39980.0,94.0247,94.0414,93.9411,93.9913,39980.0
2016-02-01 13:10:00,112.49,112.54,112.44,112.51,54996.0,93.9913,94.033,93.9495,94.008,54996.0
2016-02-01 13:15:00,112.52,112.52,112.44,112.45,26134.0,94.0163,94.0163,93.9495,93.9578,26134.0
2016-02-01 13:20:00,112.43,112.52,112.42,112.48,18695.0,93.9411,94.0163,93.9328,93.9829,18695.0
2016-02-01 13:25:00,112.49,112.53,112.44,112.45,28498.0,93.9913,94.0247,93.9495,93.9578,28498.0
2016-02-01 13:30:00,112.46,112.5,112.43,112.44,20614.0,93.9662,93.9996,93.9411,93.9495,20614.0
2016-02-01 13:35:00,112.43,112.5,112.42,112.5,16590.0,93.9411,93.9996,93.9328,93.9996,16590.0
2016-02-01 13:40:00,112.5,112.52,112.38,112.38,21226.0,93.9996,94.0163,93.8993,93.8993,21226.0
2016-02-01 13:45:00,112.38,112.53,112.35,112.5,25693.0,93.8993,94.0247,93.8743,93.9996,25693.0
2016-02-01 13:50:00,112.5,112.51,112.37,112.48,33538.0,93.9996,94.008,93.891,93.9829,33538.0
2016-02-01 13:55:00,112.47,112.51,112.45,112.49,19220.0,93.9745,94.008,93.9578,93.9913,19220.0
2016-02-01 14:00:00,112.48,112.59,112.48,112.56,26180.0,93.9829,94.0748,93.9829,94.0497,26180.0
2016-02-01 14:05:00,112.56,112.57,112.46,112.48,20468.0,94.0497,94.0581,93.9662,93.9829,20468.0
2016-02-01 14:10:00,112.48,112.52,112.41,112.43,21095.0,93.9829,94.0163,93.9244,93.9411,21095.0
2016-02-01 14:15:00,112.43,112.56,112.42,112.55,28619.0,93.9411,94.0497,93.9328,94.0414,28619.0
2016-02-01 14:20:00,112.56,112.57,112.47,112.54,31111.0,94.0497,94.0581,93.9745,94.033,31111.0
2016-02-01 14:25:00,112.55,112.57,112.49,112.57,24118.0,94.0414,94.0581,93.9913,94.0581,24118.0
2016-02-01 14:30:00,112.57,112.76,112.56,112.71,33936.0,94.0581,94.2169,94.0497,94.1751,33936.0
2016-02-01 14:35:00,112.71,112.74,112.59,112.65,36369.0,94.1751,94.2001,94.0748,94.1249,36369.0
2016-02-01 14:40:00,112.66,112.78,112.66,112.74,38172.0,94.1333,94.2336,94.1333,94.2001,38172.0
2016-02-01 14:45:00,112.75,112.78,112.67,112.72,58435.0,94.2085,94.2336,94.1417,94.1834,58435.0
2016-02-01 14:50:00,112.72,112.78,112.68,112.78,42462.0,94.1834,94.2336,94.15,94.2336,42462.0
2016-02-01 14:55:00,112.78,112.91,112.76,112.89,20898.0,94.2336,94.3422,94.2169,94.3255,20898.0
2016-02-01 15:00:00,112.88,112.95,112.81,112.82,43524.0,94.3171,94.3756,94.2586,94.267,43524.0
2016-02-01 15:05:00,112.82,112.9,112.81,112.88,30723.0,94.267,94.3338,94.2586,94.3171,30723.0
2016-02-01 15:10:00,112.88,112.91,112.81,112.89,28576.0,94.3171,94.3422,94.2586,94.3255,28576.0
2016-02-01 15:15:00,112.89,113.22,112.87,113.21,41607.0,94.3255,94.6012,94.3088,94.5929,41607.0
2016-02-01 15:20:00,113.2,113.34,113.13,113.34,40126.0,94.5845,94.7015,94.526,94.7015,40126.0
2016-02-01 15:25:00,113.34,113.61,113.33,113.61,23272.0,94.7015,94.9271,94.6931,94.9271,23272.0
2016-02-01 15:30:00,113.6,113.68,113.51,113.62,27945.0,94.9187,94.9856,94.8435,94.9354,27945.0
2016-02-01 15:35:00,113.59,113.72,113.44,113.48,41140.0,94.9104,95.019,94.785,94.8185,41140.0
2016-02-01 15:40:00,113.46,113.53,113.42,113.51,30782.0,94.8017,94.8602,94.7683,94.8435,30782.0
2016-02-01 15:45:00,113.51,113.55,113.37,113.39,37922.0,94.8435,94.8769,94.7265,94.7433,37922.0
2016-02-01 15:50:00,113.39,113.4,113.25,113.28,52988.0,94.7433,94.7516,94.6263,94.6513,52988.0
2016-02-01 15:55:00,113.28,113.39,113.18,113.18,127357.0,94.6513,94.7433,94.5678,94.5678,127357.0
2016-02-02 09:30:00,112.05,112.77,112.03,112.31,24296.0,93.6236,94.2252,93.6069,93.8409,24296.0
2016-02-02 09:35:00,112.14,112.24,111.9,112.04,14698.0,93.6988,93.7824,93.4983,93.6153,14698.0
2016-02-02 09:40:00,112.04,112.13,112.0,112.13,18830.0,93.6153,93.6905,93.5818,93.6905,18830.0
2016-02-02 09:45:00,112.18,112.26,112.1,112.2,16150.0,93.7322,93.7991,93.6654,93.7489,16150.0
2016-02-02 09:50:00,112.16,112.31,112.04,112.29,18748.0,93.7155,93.8409,93.6153,93.8241,18748.0
2016-02-02 09:55:00,112.27,112.34,112.09,112.23,18029.0,93.8074,93.8659,93.657,93.774,18029.0
2016-02-02 10:00:00,112.25,112.36,112.16,112.28,14905.0,93.7907,93.8826,93.7155,93.8158,14905.0
2016-02-02 10:05:00,112.28,112.35,112.23,112.25,37296.0,93.8158,93.8743,93.774,93.7907,37296.0
2016-02-02 10:10:00,112.23,112.26,112.09,112.09,25286.0,93.774,93.7991,93.657,93.657,25286.0
2016-02-02 10:15:00,112.1,112.22,112.07,112.21,19978.0,93.6654,93.7657,93.6403,93.7573,19978.0
2016-02-02 10:20:00,112.22,112.28,112.19,112.2,26503.0,93.7657,93.8158,93.7406,93.7489,26503.0
2016-02-02 10:25:00,112.21,112.27,112.16,112.22,19779.0,93.7573,93.8074,93.7155,93.7657,19779.0
2016-02-02 10:30:00,112.26,112.3,112.12,112.21,23359.0,93.7991,93.8325,93.6821,93.7573,23359.0
2016-02-02 10:35:00,112.23,112.35,112.15,112.33,14260.0,93.774,93.8743,93.7072,93.8576,14260.0
2016-02-02 10:40:00,112.32,112.39,112.26,112.34,16489.0,93.8492,93.9077,93.7991,93.8659,16489.0
2016-02-02 10:45:00,112.34,112.36,112.17,112.24,14656.0,93.8659,93.8826,93.7239,93.7824,14656.0
2016-02-02 10:50:00,112.25,112.26,112.11,112.18,51419.0,93.7907,93.7991,93.6737,93.7322,51419.0
2016-02-02 10:55:00,112.19,112.19,112.02,112.08,17676.0,93.7406,93.7406,93.5985,93.6487,17676.0
2016-02-02 11:00:00,112.09,112.18,112.07,112.16,29103.0,93.657,93.7322,93.6403,93.7155,29103.0
2016-02-02 11:05:00,112.16,112.34,112.15,112.31,12318.0,93.7155,93.8659,93.7072,93.8409,12318.0
2016-02-02 11:10:00,112.31,112.54,112.3,112.54,10148.0,93.8409,94.033,93.8325,94.033,10148.0
2016-02-02 11:15:00,112.56,112.64,112.48,112.48,10563.0,94.0497,94.1166,93.9829,93.9829,10563.0
2016-02-02 11:20:00,112.5,112.5,112.37,112.38,15838.0,93.9996,93.9996,93.891,93.8993,15838.0
2016-02-02 11:25:00,112.38,112.4,112.32,112.37,19940.0,93.8993,93.9161,93.8492,93.891,19940.0
2016-02-02 11:30:00,112.35,112.61,112.35,112.61,10861.0,93.8743,94.0915,93.8743,94.0915,10861.0
2016-02-02 11:35:00,112.57,112.96,112.5,112.96,19115.0,94.0581,94.384,93.9996,94.384,19115.0
2016-02-02 11:40:00,112.92,113.01,112.76,112.76,46921.0,94.3505,94.4257,94.2169,94.2169,46921.0
2016-02-02 11:45:00,112.8,112.8,112.58,112.6,14430.0,94.2503,94.2503,94.0665,94.0832,14430.0
2016-02-02 11:50:00,112.57,112.64,112.52,112.6,14387.0,94.0581,94.1166,94.0163,94.0832,14387.0
2016-02-02 11:55:00,112.58,112.62,112.52,112.54,14898.0,94.0665,94.0999,94.0163,94.033,14898.0
2016-02-02 12:00:00,112.56,112.67,112.43,112.47,17217.0,94.0497,94.1417,93.9411,93.9745,17217.0
2016-02-02 12:05:00,112.47,112.48,112.34,112.41,18457.0,93.9745,93.9829,93.8659,93.9244,18457.0
2016-02-02 12:10:00,112.4,112.44,112.32,112.35,21625.0,93.9161,93.9495,93.8492,93.8743,21625.0
2016-02-02 12:15:00,112.35,112.35,112.17,112.19,16283.0,93.8743,93.8743,93.7239,93.7406,16283.0
2016-02-02 12:20:00,112.18,112.26,112.07,112.26,17239.0,93.7322,93.7991,93.6403,93.7991,17239.0
2016-02-02 12:25:00,112.25,112.45,112.21,112.45,11033.0,93.7907,93.9578,93.7573,93.9578,11033.0
2016-02-02 12:30:00,112.47,112.55,112.44,112.49,13305.0,93.9745,94.0414,93.9495,93.9913,13305.0
2016-02-02 12:35:00,112.5,112.57,112.45,112.54,8175.0,93.9996,94.0581,93.9578,94.033,8175.0
2016-02-02 12:40:00,112.55,112.69,112.51,112.64,11146.0,94.0414,94.1584,94.008,94.1166,11146.0
2016-02-02 12:45:00,112.64,112.73,112.61,112.61,7431.0,94.1166,94.1918,94.0915,94.0915,7431.0
2016-02-02 12:50:00,112.61,112.61,112.32,112.36,8131.0,94.0915,94.0915,93.8492,93.8826,8131.0
2016-02-02 12:55:00,112.33,112.39,112.18,112.38,12320.0,93.8576,93.9077,93.7322,93.8993,12320.0
2016-02-02 13:00:00,112.36,112.38,112.22,112.34,7821.0,93.8826,93.8993,93.7657,93.8659,7821.0
2016-02-02 13:05:00,112.35,112.4,112.22,112.29,14709.0,93.8743,93.9161,93.7657,93.8241,14709.0
2016-02-02 13:10:00,112.29,112.54,112.27,112.49,9753.0,93.8241,94.033,93.8074,93.9913,9753.0
2016-02-02 13:15:00,112.48,112.52,112.41,112.5,10055.0,93.9829,94.0163,93.9244,93.9996,10055.0
2016-02-02 13:20:00,112.49,112.51,112.29,112.41,10021.0,93.9913,94.008,93.8241,93.9244,10021.0
2016-02-02 13:25:00,112.39,112.52,112.38,112.51,16708.0,93.9077,94.0163,93.8993,94.008,16708.0
2016-02-02 13:30:00,112.49,112.54,112.41,112.51,42251.0,93.9913,94.033,93.9244,94.008,42251.0
2016-02-02 13:35:00,112.49,112.52,112.43,112.47,19046.0,93.9913,94.0163,93.9411,93.9745,19046.0
2016-02-02 13:40:00,112.47,112.6,112.42,112.6,20403.0,93.9745,94.0832,93.9328,94.0832,20403.0
2016-02-02 13:45:00,112.61,112.62,112.49,112.5,13382.0,94.0915,94.0999,93.9913,93.9996,13382.0
2016-02-02 13:50:00,112.5,112.53,112.4,112.43,19540.0,93.9996,94.0247,93.9161,93.9411,19540.0
2016-02-02 13:55:00,112.42,112.44,112.34,112.38,11036.0,93.9328,93.9495,93.8659,93.8993,11036.0
2016-02-02 14:00:00,112.38,112.46,112.32,112.33,24407.0,93.8993,93.9662,93.8492,93.8576,24407.0
2016-02-02 14:05:00,112.34,112.39,112.32,112.37,14195.0,93.8659,93.9077,93.8492,93.891,14195.0
2016-02-02 14:10:00,112.35,112.43,112.32,112.42,19950.0,93.8743,93.9411,93.8492,93.9328,19950.0
2016-02-02 14:15:00,112.41,112.52,112.37,112.49,16662.0,93.9244,94.0163,93.891,93.9913,16662.0
2016-02-02 14:20:00,112.47,112.52,112.32,112.36,16833.0,93.9745,94.0163,93.8492,93.8826,16833.0
2016-02-02 14:25:00,112.37,112.41,112.27,112.3,18244.0,93.891,93.9244,93.8074,93.8325,18244.0
2016-02-02 14:30:00,112.31,112.38,112.3,112.38,14511.0,93.8409,93.8993,93.8325,93.8993,14511.0
2016-02-02 14:35:00,112.39,112.58,112.34,112.56,31948.0,93.9077,94.0665,93.8659,94.0497,31948.0
2016-02-02 14:40:00,112.57,112.64,112.53,112.64,13575.0,94.0581,94.1166,94.0247,94.1166,13575.0
2016-02-02 14:45:00,112.63,112.63,112.52,112.58,17181.0,94.1082,94.1082,94.0163,94.0665,17181.0
2016-02-02 14:50:00,112.57,112.69,112.55,112.63,25222.0,94.0581,94.1584,94.0414,94.1082,25222.0
2016-02-02 14:55:00,112.59,112.64,112.5,112.51,27781.0,94.0748,94.1166,93.9996,94.008,27781.0
2016-02-02 15:00:00,112.49,112.52,112.43,112.46,29745.0,93.9913,94.0163,93.9411,93.9662,29745.0
2016-02-02 15:05:00,112.45,112.46,112.24,112.25,33996.0,93.9578,93.9662,93.7824,93.7907,33996.0
2016-02-02 15:10:00,112.27,112.28,112.17,112.26,19924.0,93.8074,93.8158,93.7239,93.7991,19924.0
2016-02-02 15:15:00,112.28,112.49,112.25,112.49,24590.0,93.8158,93.9913,93.7907,93.9913,24590.0
2016-02-02 15:20:00,112.48,112.5,112.32,112.38,39568.0,93.9829,93.9996,93.8492,93.8993,39568.0
2016-02-02 15:25:00,112.37,112.42,112.27,112.33,19444.0,93.891,93.9328,93.8074,93.8576,19444.0
2016-02-02 15:30:00,112.34,112.59,112.34,112.54,25783.0,93.8659,94.0748,93.8659,94.033,25783.0
2016-02-02 15:35:00,112.54,112.72,112.52,112.55,34312.0,94.033,94.1834,94.0163,94.0414,34312.0
2016-02-02 15:40:00,112.56,112.74,112.55,112.72,33323.0,94.0497,94.2001,94.0414,94.1834,33323.0
2016-02-02 15:45:00,112.71,112.72,112.53,112.69,45271.0,94.1751,94.1834,94.0247,94.1584,45271.0
2016-02-02 15:50:00,112.68,112.72,112.56,112.71,52247.0,94.15,94.1834,94.0497,94.1751,52247.0
2016-02-02 15:55:00,112.69,112.69,112.46,112.49,105448.0,94.1584,94.1584,93.9662,93.9913,105448.0
2016-02-03 09:30:00,113.18,113.2,112.94,112.94,30774.0,94.5678,94.5845,94.3673,94.3673,30774.0
2016-02-03 09:35:00,112.95,112.95,112.58,112.94,45039.0,94.3756,94.3756,94.0665,94.3673,45039.0
2016-02-03 09:40:00,112.91,113.06,112.58,112.66,36297.0,94.3422,94.4675,94.0665,94.1333,36297.0
2016-02-03 09:45:00,112.63,112.63,112.29,112.38,21776.0,94.1082,94.1082,93.8241,93.8993,21776.0
2016-02-03 09:50:00,112.31,112.54,112.09,112.19,44719.0,93.8409,94.033,93.657,93.7406,44719.0
2016-02-03 09:55:00,112.21,112.37,112.02,112.34,16177.0,93.7573,93.891,93.5985,93.8659,16177.0
2016-02-03 10:00:00,112.28,112.31,111.64,111.68,22886.0,93.8158,93.8409,93.281,93.3145,22886.0
2016-02-03 10:05:00,111.66,111.74,111.39,111.46,30224.0,93.2977,93.3646,93.0722,93.1306,30224.0
2016-02-03 10:10:00,111.45,111.51,110.92,111.01,38613.0,93.1223,93.1724,92.6794,92.7546,38613.0
2016-02-03 10:15:00,111.03,111.22,111.0,111.14,18698.0,92.7714,92.9301,92.7463,92.8633,18698.0
2016-02-03 10:20:00,111.11,111.28,111.11,111.25,26489.0,92.8382,92.9802,92.8382,92.9552,26489.0
2016-02-03 10:25:00,111.25,111.4,111.04,111.11,29325.0,92.9552,93.0805,92.7797,92.8382,29325.0
2016-02-03 10:30:00,111.08,111.09,110.84,111.03,16875.0,92.8131,92.8215,92.6126,92.7714,16875.0
2016-02-03 10:35:00,111.0,111.08,110.61,110.82,27688.0,92.7463,92.8131,92.4204,92.5959,27688.0
2016-02-03 10:40:00,110.86,111.06,110.82,111.01,11676.0,92.6293,92.7964,92.5959,92.7546,11676.0
2016-02-03 10:45:00,111.03,111.28,110.96,111.14,15423.0,92.7714,92.9802,92.7129,92.8633,15423.0
2016-02-03 10:50:00,111.17,111.43,111.13,111.43,21521.0,92.8883,93.1056,92.8549,93.1056,21521.0
2016-02-03 10:55:00,111.39,111.67,111.37,111.47,15189.0,93.0722,93.3061,93.0554,93.139,15189.0
2016-02-03 11:00:00,111.41,111.49,111.21,111.24,34421.0,93.0889,93.1557,92.9218,92.9468,34421.0
2016-02-03 11:05:00,111.26,111.26,110.83,111.12,10531.0,92.9635,92.9635,92.6042,92.8466,10531.0
2016-02-03 11:10:00,111.1,111.21,110.57,110.99,55874.0,92.8298,92.9218,92.387,92.7379,55874.0
2016-02-03 11:15:00,111.0,111.2,110.88,111.14,45280.0,92.7463,92.9134,92.646,92.8633,45280.0
2016-02-03 11:20:00,111.11,111.28,110.96,111.05,21012.0,92.8382,92.9802,92.7129,92.7881,21012.0
2016-02-03 11:25:00,111.08,111.29,111.02,111.23,21000.0,92.8131,92.9886,92.763,92.9385,21000.0
2016-02-03 11:30:00,111.21,111.26,111.02,111.02,16003.0,92.9218,92.9635,92.763,92.763,16003.0
2016-02-03 11:35:00,111.05,111.3,110.87,111.3,20628.0,92.7881,92.997,92.6377,92.997,20628.0
2016-02-03 11:40:00,111.3,111.7,111.3,111.67,9350.0,92.997,93.3312,92.997,93.3061,9350.0
2016-02-03 11:45:00,111.66,111.68,111.46,111.46,11315.0,93.2977,93.3145,93.1306,93.1306,11315.0
2016-02-03 11:50:00,111.44,111.47,111.09,111.2,16433.0,93.1139,93.139,92.8215,92.9134,16433.0
2016-02-03 11:55:00,111.24,111.36,111.17,111.29,10120.0,92.9468,93.0471,92.8883,92.9886,10120.0
2016-02-03 12:00:00,111.32,111.41,111.26,111.29,11704.0,93.0137,93.0889,92.9635,92.9886,11704.0
2016-02-03 12:05:00,111.31,111.38,111.11,111.26,16502.0,93.0053,93.0638,92.8382,92.9635,16502.0
2016-02-03 12:10:00,111.3,111.33,111.06,111.25,19204.0,92.997,93.022,92.7964,92.9552,19204.0
2016-02-03 12:15:00,111.21,111.38,111.21,111.28,17150.0,92.9218,93.0638,92.9218,92.9802,17150.0
2016-02-03 12:20:00,111.25,111.53,111.22,111.45,7918.0,92.9552,93.1891,92.9301,93.1223,7918.0
2016-02-03 12:25:00,111.45,111.46,111.29,111.36,6479.0,93.1223,93.1306,92.9886,93.0471,6479.0
2016-02-03 12:30:00,111.37,111.38,111.2,111.2,9252.0,93.0554,93.0638,92.9134,92.9134,9252.0
2016-02-03 12:35:00,111.19,111.37,111.19,111.34,13780.0,92.905,93.0554,92.905,93.0304,13780.0
2016-02-03 12:40:00,111.29,111.4,111.21,111.24,12952.0,92.9886,93.0805,92.9218,92.9468,12952.0
2016-02-03 12:45:00,111.22,111.33,111.22,111.24,7239.0,92.9301,93.022,92.9301,92.9468,7239.0
2016-02-03 12:50:00,111.25,111.27,111.15,111.26,25730.0,92.9552,92.9719,92.8716,92.9635,25730.0
2016-02-03 12:55:00,111.26,111.52,111.26,111.52,7012.0,92.9635,93.1808,92.9635,93.1808,7012.0
2016-02-03 13:00:00,111.53,111.68,111.48,111.51,9058.0,93.1891,93.3145,93.1474,93.1724,9058.0
2016-02-03 13:05:00,111.54,111.55,111.37,111.37,7447.0,93.1975,93.2058,93.0554,93.0554,7447.0
2016-02-03 13:10:00,111.4,111.51,111.34,111.49,15629.0,93.0805,93.1724,93.0304,93.1557,15629.0
2016-02-03 13:15:00,111.49,111.58,111.25,111.25,14973.0,93.1557,93.2309,92.9552,92.9552,14973.0
2016-02-03 13:20:00,111.22,111.3,111.11,111.3,18607.0,92.9301,92.997,92.8382,92.997,18607.0
2016-02-03 13:25:00,111.28,111.32,111.21,111.27,13720.0,92.9802,93.0137,92.9218,92.9719,13720.0
2016-02-03 13:30:00,111.29,111.34,111.19,111.23,14833.0,92.9886,93.0304,92.905,92.9385,14833.0
2016-02-03 13:35:00,111.23,111.32,111.15,111.18,24051.0,92.9385,93.0137,92.8716,92.8967,24051.0
2016-02-03 13:40:00,111.16,111.4,111.16,111.36,13370.0,92.88,93.0805,92.88,93.0471,13370.0
2016-02-03 13:45:00,111.37,111.5,111.32,111.47,16047.0,93.0554,93.1641,93.0137,93.139,16047.0
2016-02-03 13:50:00,111.48,111.55,111.39,111.48,16848.0,93.1474,93.2058,93.0722,93.1474,16848.0
2016-02-03 13:55:00,111.47,111.52,111.29,111.3,27019.0,93.139,93.1808,92.9886,92.997,27019.0
2016-02-03 14:00:00,111.31,111.51,111.31,111.46,21857.0,93.0053,93.1724,93.0053,93.1306,21857.0
2016-02-03 14:05:00,111.48,111.71,111.43,111.67,10378.0,93.1474,93.3395,93.1056,93.3061,10378.0
2016-02-03 14:10:00,111.67,111.88,111.67,111.78,12469.0,93.3061,93.4816,93.3061,93.398,12469.0
2016-02-03 14:15:00,111.78,111.88,111.69,111.76,16873.0,93.398,93.4816,93.3228,93.3813,16873.0
2016-02-03 14:20:00,111.76,112.42,111.76,112.42,24026.0,93.3813,93.9328,93.3813,93.9328,24026.0
2016-02-03 14:25:00,112.38,112.89,112.37,112.63,33045.0,93.8993,94.3255,93.891,94.1082,33045.0
2016-02-03 14:30:00,112.63,112.77,112.47,112.6,14584.0,94.1082,94.2252,93.9745,94.0832,14584.0
2016-02-03 14:35:00,112.61,112.68,112.53,112.63,13501.0,94.0915,94.15,94.0247,94.1082,13501.0
2016-02-03 14:40:00,112.63,112.97,112.54,112.93,18738.0,94.1082,94.3923,94.033,94.3589,18738.0
2016-02-03 14:45:00,112.93,113.12,112.83,112.83,55917.0,94.3589,94.5177,94.2753,94.2753,55917.0
2016-02-03 14:50:00,112.82,112.83,112.5,112.69,23553.0,94.267,94.2753,93.9996,94.1584,23553.0
2016-02-03 14:55:00,112.71,113.04,112.71,112.94,36883.0,94.1751,94.4508,94.1751,94.3673,36883.0
2016-02-03 15:00:00,112.97,112.99,112.78,112.81,21900.0,94.3923,94.409,94.2336,94.2586,21900.0
2016-02-03 15:05:00,112.81,113.07,112.79,113.04,21283.0,94.2586,94.4759,94.2419,94.4508,21283.0
2016-02-03 15:10:00,113.08,113.21,113.03,113.09,16464.0,94.4842,94.5929,94.4425,94.4926,16464.0
2016-02-03 15:15:00,113.05,113.07,112.87,113.0,15452.0,94.4592,94.4759,94.3088,94.4174,15452.0
2016-02-03 15:20:00,112.98,113.03,112.68,112.9,25676.0,94.4007,94.4425,94.15,94.3338,25676.0
2016-02-03 15:25:00,112.89,112.92,112.62,112.62,18865.0,94.3255,94.3505,94.0999,94.0999,18865.0
2016-02-03 15:30:00,112.66,112.71,112.49,112.57,36680.0,94.1333,94.1751,93.9913,94.0581,36680.0
2016-02-03 15:35:00,112.59,112.61,112.42,112.48,43617.0,94.0748,94.0915,93.9328,93.9829,43617.0
2016-02-03 15:40:00,112.46,112.73,112.45,112.71,30692.0,93.9662,94.1918,93.9578,94.1751,30692.0
2016-02-03 15:45:00,112.69,112.71,112.6,112.64,34660.0,94.1584,94.1751,94.0832,94.1166,34660.0
2016-02-03 15:50:00,112.66,112.86,112.62,112.8,47908.0,94.1333,94.3004,94.0999,94.2503,47908.0
2016-02-03 15:55:00,112.8,112.86,112.6,112.85,75161.0,94.2503,94.3004,94.0832,94.2921,75161.0
2016-02-04 09:30:00,112.26,112.83,111.99,112.37,58052.0,93.7991,94.2753,93.5735,93.891,58052.0
2016-02-04 09:35:00,112.29,112.78,112.24,112.25,31380.0,93.8241,94.2336,93.7824,93.7907,31380.0
2016-02-04 09:40:00,112.3,112.48,112.18,112.24,45093.0,93.8325,93.9829,93.7322,93.7824,45093.0
2016-02-04 09:45:00,112.27,112.5,112.22,112.44,15480.0,93.8074,93.9996,93.7657,93.9495,15480.0
2016-02-04 09:50:00,112.47,113.0,112.42,112.63,58546.0,93.9745,94.4174,93.9328,94.1082,58546.0
2016-02-04 09:55:00,112.62,112.62,112.15,112.2,42380.0,94.0999,94.0999,93.7072,93.7489,42380.0
2016-02-04 10:00:00,112.15,112.26,111.69,111.8,58428.0,93.7072,93.7991,93.3228,93.4147,58428.0
2016-02-04 10:05:00,111.8,112.35,111.76,112.33,44655.0,93.4147,93.8743,93.3813,93.8576,44655.0
2016-02-04 10:10:00,112.34,112.5,112.26,112.49,34042.0,93.8659,93.9996,93.7991,93.9913,34042.0
2016-02-04 10:15:00,112.46,113.0,112.43,112.91,35440.0,93.9662,94.4174,93.9411,94.3422,35440.0
2016-02-04 10:20:00,112.95,112.97,112.5,112.57,22512.0,94.3756,94.3923,93.9996,94.0581,22512.0
2016-02-04 10:25:00,112.58,112.66,112.21,112.31,35158.0,94.0665,94.1333,93.7573,93.8409,35158.0
2016-02-04 10:30:00,112.36,112.68,112.35,112.65,8225.0,93.8826,94.15,93.8743,94.1249,8225.0
2016-02-04 10:35:00,112.65,112.97,112.65,112.87,15425.0,94.1249,94.3923,94.1249,94.3088,15425.0
2016-02-04 10:40:00,112.87,112.87,112.5,112.52,40518.0,94.3088,94.3088,93.9996,94.0163,40518.0
2016-02-04 10:45:00,112.51,112.62,112.43,112.45,59625.0,94.008,94.0999,93.9411,93.9578,59625.0
2016-02-04 10:50:00,112.45,112.54,112.42,112.45,29310.0,93.9578,94.033,93.9328,93.9578,29310.0
2016-02-04 10:55:00,112.46,112.57,112.4,112.5,20411.0,93.9662,94.0581,93.9161,93.9996,20411.0
2016-02-04 11:00:00,112.46,112.47,112.23,112.27,22888.0,93.9662,93.9745,93.774,93.8074,22888.0
2016-02-04 11:05:00,112.29,112.41,112.24,112.29,23390.0,93.8241,93.9244,93.7824,93.8241,23390.0
2016-02-04 11:10:00,112.31,112.34,112.07,112.13,27400.0,93.8409,93.8659,93.6403,93.6905,27400.0
2016-02-04 11:15:00,112.14,112.19,112.04,112.12,19669.0,93.6988,93.7406,93.6153,93.6821,19669.0
2016-02-04 11:20:00,112.11,112.24,111.95,112.06,25159.0,93.6737,93.7824,93.5401,93.632,25159.0
2016-02-04 11:25:00,112.06,112.17,112.02,112.06,12001.0,93.632,93.7239,93.5985,93.632,12001.0
2016-02-04 11:30:00,112.05,112.14,111.93,112.14,16567.0,93.6236,93.6988,93.5233,93.6988,16567.0
2016-02-04 11:35:00,112.1,112.11,112.03,112.1,10615.0,93.6654,93.6737,93.6069,93.6654,10615.0
2016-02-04 11:40:00,112.12,112.13,111.81,111.83,46265.0,93.6821,93.6905,93.4231,93.4398,46265.0
2016-02-04 11:45:00,111.8,111.82,111.58,111.78,25426.0,93.4147,93.4314,93.2309,93.398,25426.0
2016-02-04 11:50:00,111.8,111.8,111.7,111.78,6338.0,93.4147,93.4147,93.3312,93.398,6338.0
2016-02-04 11:55:00,111.78,112.06,111.76,112.03,14972.0,93.398,93.632,93.3813,93.6069,14972.0
2016-02-04 12:00:00,112.04,112.25,111.94,112.22,9933.0,93.6153,93.7907,93.5317,93.7657,9933.0
2016-02-04 12:05:00,112.23,112.54,112.17,112.46,18730.0,93.774,94.033,93.7239,93.9662,18730.0
2016-02-04 12:10:00,112.48,112.62,112.41,112.51,6501.0,93.9829,94.0999,93.9244,94.008,6501.0
2016-02-04 12:15:00,112.51,112.54,112.39,112.47,5846.0,94.008,94.033,93.9077,93.9745,5846.0
2016-02-04 12:20:00,112.46,112.54,112.36,112.39,6139.0,93.9662,94.033,93.8826,93.9077,6139.0
2016-02-04 12:25:00,112.39,112.4,112.13,112.14,8615.0,93.9077,93.9161,93.6905,93.6988,8615.0
2016-02-04 12:30:00,112.15,112.17,112.1,112.14,6474.0,93.7072,93.7239,93.6654,93.6988,6474.0
2016-02-04 12:35:00,112.17,112.3,112.15,112.3,9658.0,93.7239,93.8325,93.7072,93.8325,9658.0
2016-02-04 12:40:00,112.3,112.45,112.24,112.25,10831.0,93.8325,93.9578,93.7824,93.7907,10831.0
2016-02-04 12:45:00,112.27,112.31,112.15,112.27,8566.0,93.8074,93.8409,93.7072,93.8074,8566.0
2016-02-04 12:50:00,112.33,112.34,112.21,112.3,6321.0,93.8576,93.8659,93.7573,93.8325,6321.0
2016-02-04 12:55:00,112.28,112.35,112.2,112.25,10625.0,93.8158,93.8743,93.7489,93.7907,10625.0
2016-02-04 13:00:00,112.3,112.39,112.23,112.3,14903.0,93.8325,93.9077,93.774,93.8325,14903.0
2016-02-04 13:05:00,112.29,112.4,112.27,112.38,11870.0,93.8241,93.9161,93.8074,93.8993,11870.0
2016-02-04 13:10:00,112.41,112.57,112.4,112.44,18962.0,93.9244,94.0581,93.9161,93.9495,18962.0
2016-02-04 13:15:00,112.46,112.5,112.35,112.37,33251.0,93.9662,93.9996,93.8743,93.891,33251.0
2016-02-04 13:20:00,112.33,112.42,112.28,112.31,15526.0,93.8576,93.9328,93.8158,93.8409,15526.0
2016-02-04 13:25:00,112.32,112.41,112.31,112.34,15289.0,93.8492,93.9244,93.8409,93.8659,15289.0
2016-02-04 13:30:00,112.34,112.46,112.33,112.41,11181.0,93.8659,93.9662,93.8576,93.9244,11181.0
2016-02-04 13:35:00,112.39,112.51,112.27,112.34,11938.0,93.9077,94.008,93.8074,93.8659,11938.0
2016-02-04 13:40:00,112.35,112.36,112.17,112.22,13679.0,93.8743,93.8826,93.7239,93.7657,13679.0
2016-02-04 13:45:00,112.22,112.24,112.08,112.08,21044.0,93.7657,93.7824,93.6487,93.6487,21044.0
2016-02-04 13:50:00,112.12,112.19,112.08,112.17,10251.0,93.6821,93.7406,93.6487,93.7239,10251.0
2016-02-04 13:55:00,112.16,112.35,112.11,112.28,16978.0,93.7155,93.8743,93.6737,93.8158,16978.0
2016-02-04 14:00:00,112.31,112.31,112.09,112.11,22972.0,93.8409,93.8409,93.657,93.6737,22972.0
2016-02-04 14:05:00,112.1,112.22,111.78,111.91,40844.0,93.6654,93.7657,93.398,93.5066,40844.0
2016-02-04 14:10:00,111.94,112.1,111.85,112.07,20071.0,93.5317,93.6654,93.4565,93.6403,20071.0
2016-02-04 14:15:00,112.05,112.17,112.02,112.15,18433.0,93.6236,93.7239,93.5985,93.7072,18433.0
2016-02-04 14:20:00,112.15,112.18,112.07,112.16,15196.0,93.7072,93.7322,93.6403,93.7155,15196.0
2016-02-04 14:25:00,112.17,112.27,111.9,111.92,19787.0,93.7239,93.8074,93.4983,93.515,19787.0
2016-02-04 14:30:00,111.92,112.06,111.89,112.04,24620.0,93.515,93.632,93.4899,93.6153,24620.0
2016-02-04 14:35:00,112.06,112.21,111.93,111.99,36402.0,93.632,93.7573,93.5233,93.5735,36402.0
2016-02-04 14:40:00,112.0,112.31,111.99,112.23,23632.0,93.5818,93.8409,93.5735,93.774,23632.0
2016-02-04 14:45:00,112.22,112.41,112.2,112.37,32658.0,93.7657,93.9244,93.7489,93.891,32658.0
2016-02-04 14:50:00,112.35,112.38,112.21,112.22,30959.0,93.8743,93.8993,93.7573,93.7657,30959.0
2016-02-04 14:55:00,112.2,112.63,112.2,112.62,28296.0,93.7489,94.1082,93.7489,94.0999,28296.0
2016-02-04 15:00:00,112.62,112.65,112.49,112.52,29733.0,94.0999,94.1249,93.9913,94.0163,29733.0
2016-02-04 15:05:00,112.53,112.71,112.48,112.68,35815.0,94.0247,94.1751,93.9829,94.15,35815.0
2016-02-04 15:10:00,112.66,112.85,112.62,112.85,27148.0,94.1333,94.2921,94.0999,94.2921,27148.0
2016-02-04 15:15:00,112.89,113.06,112.85,112.85,22856.0,94.3255,94.4675,94.2921,94.2921,22856.0
2016-02-04 15:20:00,112.85,113.07,112.8,112.97,22894.0,94.2921,94.4759,94.2503,94.3923,22894.0
2016-02-04 15:25:00,112.94,112.99,112.85,112.87,27361.0,94.3673,94.409,94.2921,94.3088,27361.0
2016-02-04 15:30:00,112.87,113.01,112.8,112.85,58201.0,94.3088,94.4257,94.2503,94.2921,58201.0
2016-02-04 15:35:00,112.83,113.04,112.81,112.96,42946.0,94.2753,94.4508,94.2586,94.384,42946.0
2016-02-04 15:40:00,112.97,113.23,112.94,113.23,49346.0,94.3923,94.6096,94.3673,94.6096,49346.0
2016-02-04 15:45:00,113.23,113.31,113.17,113.27,83429.0,94.6096,94.6764,94.5594,94.643,83429.0
2016-02-04 15:50:00,113.26,113.3,113.19,113.27,64866.0,94.6346,94.6681,94.5761,94.643,64866.0
2016-02-04 15:55:00,113.28,113.38,113.2,113.26,189997.0,94.6513,94.7349,94.5845,94.6346,189997.0
2016-02-05 09:30:00,113.0,113.29,112.88,113.0,27580.0,94.4174,94.6597,94.3171,94.4174,27580.0
2016-02-05 09:35:00,112.88,113.34,112.74,113.26,10517.0,94.3171,94.7015,94.2001,94.6346,10517.0
2016-02-05 09:40:00,113.23,113.29,112.81,112.98,21673.0,94.6096,94.6597,94.2586,94.4007,21673.0
2016-02-05 09:45:00,112.97,112.97,112.58,112.61,12607.0,94.3923,94.3923,94.0665,94.0915,12607.0
2016-02-05 09:50:00,112.66,112.85,112.58,112.81,17092.0,94.1333,94.2921,94.0665,94.2586,17092.0
2016-02-05 09:55:00,112.82,113.04,112.81,112.81,14933.0,94.267,94.4508,94.2586,94.2586,14933.0
2016-02-05 10:00:00,112.81,113.09,112.8,113.04,10522.0,94.2586,94.4926,94.2503,94.4508,10522.0
2016-02-05 10:05:00,113.03,113.1,112.91,113.04,12409.0,94.4425,94.5009,94.3422,94.4508,12409.0
2016-02-05 10:10:00,113.07,113.25,113.01,113.11,15585.0,94.4759,94.6263,94.4257,94.5093,15585.0
2016-02-05 10:15:00,113.09,113.25,113.04,113.18,12266.0,94.4926,94.6263,94.4508,94.5678,12266.0
2016-02-05 10:20:00,113.18,113.21,112.84,112.91,26119.0,94.5678,94.5929,94.2837,94.3422,26119.0
2016-02-05 10:25:00,112.88,112.88,112.65,112.75,25057.0,94.3171,94.3171,94.1249,94.2085,25057.0
2016-02-05 10:30:00,112.77,112.82,112.64,112.78,16685.0,94.2252,94.267,94.1166,94.2336,16685.0
2016-02-05 10:35:00,112.78,113.04,112.77,112.88,59450.0,94.2336,94.4508,94.2252,94.3171,59450.0
2016-02-05 10:40:00,112.9,112.96,112.77,112.93,73493.0,94.3338,94.384,94.2252,94.3589,73493.0
2016-02-05 10:45:00,112.91,113.0,112.85,112.91,35927.0,94.3422,94.4174,94.2921,94.3422,35927.0
2016-02-05 10:50:00,112.92,112.92,112.65,112.76,15452.0,94.3505,94.3505,94.1249,94.2169,15452.0
2016-02-05 10:55:00,112.8,112.96,112.59,112.65,12338.0,94.2503,94.384,94.0748,94.1249,12338.0
2016-02-05 11:00:00,112.65,112.86,112.65,112.76,15391.0,94.1249,94.3004,94.1249,94.2169,15391.0
2016-02-05 11:05:00,112.73,112.84,112.59,112.79,17944.0,94.1918,94.2837,94.0748,94.2419,17944.0
2016-02-05 11:10:00,112.77,112.88,112.62,112.86,23719.0,94.2252,94.3171,94.0999,94.3004,23719.0
2016-02-05 11:15:00,112.87,112.93,112.57,112.61,17271.0,94.3088,94.3589,94.0581,94.0915,17271.0
2016-02-05 11:20:00,112.64,112.74,112.5,112.63,11913.0,94.1166,94.2001,93.9996,94.1082,11913.0
2016-02-05 11:25:00,112.64,112.78,112.49,112.55,17363.0,94.1166,94.2336,93.9913,94.0414,17363.0
2016-02-05 11:30:00,112.53,112.7,112.51,112.56,21114.0,94.0247,94.1667,94.008,94.0497,21114.0
2016-02-05 11:35:00,112.6,112.65,112.47,112.49,17319.0,94.0832,94.1249,93.9745,93.9913,17319.0
2016-02-05 11:40:00,112.5,112.62,112.42,112.5,29546.0,93.9996,94.0999,93.9328,93.9996,29546.0
2016-02-05 11:45:00,112.48,112.6,112.4,112.59,16402.0,93.9829,94.0832,93.9161,94.0748,16402.0
2016-02-05 11:50:00,112.64,112.81,112.61,112.8,14026.0,94.1166,94.2586,94.0915,94.2503,14026.0
2016-02-05 11:55:00,112.8,112.83,112.45,112.6,16440.0,94.2503,94.2753,93.9578,94.0832,16440.0
2016-02-05 12:00:00,112.58,112.68,112.56,112.59,33152.0,94.0665,94.15,94.0497,94.0748,33152.0
2016-02-05 12:05:00,112.59,112.64,112.42,112.42,19568.0,94.0748,94.1166,93.9328,93.9328,19568.0
2016-02-05 12:10:00,112.44,112.47,112.35,112.4,38991.0,93.9495,93.9745,93.8743,93.9161,38991.0
2016-02-05 12:15:00,112.4,112.45,112.27,112.41,32013.0,93.9161,93.9578,93.8074,93.9244,32013.0
2016-02-05 12:20:00,112.42,112.5,112.38,112.5,66737.0,93.9328,93.9996,93.8993,93.9996,66737.0
2016-02-05 12:25:00,112.49,112.56,112.37,112.54,39201.0,93.9913,94.0497,93.891,94.033,39201.0
2016-02-05 12:30:00,112.56,112.6,112.48,112.49,20397.0,94.0497,94.0832,93.9829,93.9913,20397.0
2016-02-05 12:35:00,112.47,112.5,112.4,112.43,61932.0,93.9745,93.9996,93.9161,93.9411,61932.0
2016-02-05 12:40:00,112.45,112.45,112.28,112.41,29202.0,93.9578,93.9578,93.8158,93.9244,29202.0
2016-02-05 12:45:00,112.4,112.45,112.38,112.41,82118.0,93.9161,93.9578,93.8993,93.9244,82118.0
2016-02-05 12:50:00,112.42,112.42,112.21,112.23,27922.0,93.9328,93.9328,93.7573,93.774,27922.0
2016-02-05 12:55:00,112.22,112.34,112.14,112.27,118027.0,93.7657,93.8659,93.6988,93.8074,118027.0
2016-02-05 13:00:00,112.25,112.35,112.22,112.26,16692.0,93.7907,93.8743,93.7657,93.7991,16692.0
2016-02-05 13:05:00,112.26,112.33,112.2,112.32,26069.0,93.7991,93.8576,93.7489,93.8492,26069.0
2016-02-05 13:10:00,112.34,112.37,112.25,112.3,18238.0,93.8659,93.891,93.7907,93.8325,18238.0
2016-02-05 13:15:00,112.27,112.55,112.26,112.52,14623.0,93.8074,94.0414,93.7991,94.0163,14623.0
2016-02-05 13:20:00,112.53,112.7,112.47,112.69,25789.0,94.0247,94.1667,93.9745,94.1584,25789.0
2016-02-05 13:25:00,112.72,112.79,112.67,112.69,6596.0,94.1834,94.2419,94.1417,94.1584,6596.0
2016-02-05 13:30:00,112.69,112.69,112.5,112.55,10825.0,94.1584,94.1584,93.9996,94.0414,10825.0
2016-02-05 13:35:00,112.56,112.56,112.3,112.3,23879.0,94.0497,94.0497,93.8325,93.8325,23879.0
2016-02-05 13:40:00,112.29,112.3,112.05,112.08,21462.0,93.8241,93.8325,93.6236,93.6487,21462.0
2016-02-05 13:45:00,112.1,112.13,111.78,111.83,26521.0,93.6654,93.6905,93.398,93.4398,26521.0
2016-02-05 13:50:00,111.79,112.03,111.78,112.01,34569.0,93.4064,93.6069,93.398,93.5902,34569.0
2016-02-05 13:55:00,112.01,112.22,112.0,112.2,45591.0,93.5902,93.7657,93.5818,93.7489,45591.0
2016-02-05 14:00:00,112.21,112.33,112.14,112.31,17750.0,93.7573,93.8576,93.6988,93.8409,17750.0
2016-02-05 14:05:00,112.29,112.3,112.13,112.21,15424.0,93.8241,93.8325,93.6905,93.7573,15424.0
2016-02-05 14:10:00,112.18,112.18,111.99,112.03,11962.0,93.7322,93.7322,93.5735,93.6069,11962.0
2016-02-05 14:15:00,112.1,112.22,112.06,112.18,45452.0,93.6654,93.7657,93.632,93.7322,45452.0
2016-02-05 14:20:00,112.16,112.28,112.06,112.28,17717.0,93.7155,93.8158,93.632,93.8158,17717.0
2016-02-05 14:25:00,112.26,112.26,112.07,112.13,14176.0,93.7991,93.7991,93.6403,93.6905,14176.0
2016-02-05 14:30:00,112.11,112.29,112.1,112.2,28556.0,93.6737,93.8241,93.6654,93.7489,28556.0
2016-02-05 14:35:00,112.19,112.25,112.11,112.21,18713.0,93.7406,93.7907,93.6737,93.7573,18713.0
2016-02-05 14:40:00,112.22,112.24,112.01,112.01,20695.0,93.7657,93.7824,93.5902,93.5902,20695.0
2016-02-05 14:45:00,112.04,112.27,111.99,112.21,19590.0,93.6153,93.8074,93.5735,93.7573,19590.0
2016-02-05 14:50:00,112.21,112.26,112.11,112.25,23143.0,93.7573,93.7991,93.6737,93.7907,23143.0
2016-02-05 14:55:00,112.25,112.27,112.13,112.18,24846.0,93.7907,93.8074,93.6905,93.7322,24846.0
2016-02-05 15:00:00,112.17,112.19,111.97,112.02,32399.0,93.7239,93.7406,93.5568,93.5985,32399.0
2016-02-05 15:05:00,112.02,112.24,112.02,112.23,21343.0,93.5985,93.7824,93.5985,93.774,21343.0
2016-02-05 15:10:00,112.22,112.26,112.11,112.14,17336.0,93.7657,93.7991,93.6737,93.6988,17336.0
2016-02-05 15:15:00,112.12,112.35,112.1,112.31,24583.0,93.6821,93.8743,93.6654,93.8409,24583.0
2016-02-05 15:20:00,112.31,112.34,112.23,112.32,23790.0,93.8409,93.8659,93.774,93.8492,23790.0
2016-02-05 15:25:00,112.3,112.32,112.13,112.23,17718.0,93.8325,93.8492,93.6905,93.774,17718.0
2016-02-05 15:30:00,112.22,112.22,112.11,112.19,21224.0,93.7657,93.7657,93.6737,93.7406,21224.0
2016-02-05 15:35:00,112.18,112.25,112.06,112.14,38763.0,93.7322,93.7907,93.632,93.6988,38763.0
2016-02-05 15:40:00,112.12,112.2,111.99,112.19,23727.0,93.6821,93.7489,93.5735,93.7406,23727.0
2016-02-05 15:45:00,112.18,112.25,112.07,112.19,36323.0,93.7322,93.7907,93.6403,93.7406,36323.0
2016-02-05 15:50:00,112.18,112.27,112.07,112.08,33692.0,93.7322,93.8074,93.6403,93.6487,33692.0
2016-02-05 15:55:00,112.08,112.27,112.0,112.24,85132.0,93.6487,93.8074,93.5818,93.7824,85132.0
2016-02-08 09:30:00,111.63,111.63,111.03,111.06,37015.0,93.2727,93.2727,92.7714,92.7964,37015.0
2016-02-08 09:35:00,111.23,111.56,110.51,111.45,58482.0,92.9385,93.2142,92.3369,93.1223,58482.0
2016-02-08 09:40:00,111.45,111.62,111.21,111.47,24328.0,93.1223,93.2643,92.9218,93.139,24328.0
2016-02-08 09:45:00,111.48,111.51,110.75,110.87,23800.0,93.1474,93.1724,92.5374,92.6377,23800.0
2016-02-08 09:50:00,110.77,110.84,110.32,110.54,22593.0,92.5541,92.6126,92.1781,92.3619,22593.0
2016-02-08 09:55:00,110.46,110.63,110.35,110.5,35530.0,92.2951,92.4371,92.2032,92.3285,35530.0
2016-02-08 10:00:00,110.49,110.82,110.48,110.76,19768.0,92.3202,92.5959,92.3118,92.5458,19768.0
2016-02-08 10:05:00,110.75,110.81,110.36,110.36,13629.0,92.5374,92.5875,92.2115,92.2115,13629.0
2016-02-08 10:10:00,110.37,110.44,110.28,110.44,24245.0,92.2199,92.2784,92.1447,92.2784,24245.0
2016-02-08 10:15:00,110.46,110.46,110.16,110.2,17484.0,92.2951,92.2951,92.0444,92.0778,17484.0
2016-02-08 10:20:00,110.19,110.22,109.93,110.0,32253.0,92.0695,92.0946,91.8522,91.9107,32253.0
2016-02-08 10:25:00,109.99,110.05,109.8,109.82,34058.0,91.9024,91.9525,91.7436,91.7603,34058.0
2016-02-08 10:30:00,109.79,110.04,109.78,110.01,37368.0,91.7353,91.9442,91.7269,91.9191,37368.0
2016-02-08 10:35:00,110.0,110.07,109.84,109.87,25808.0,91.9107,91.9692,91.777,91.8021,25808.0
2016-02-08 10:40:00,109.87,109.9,109.53,109.81,54745.0,91.8021,91.8272,91.518,91.752,54745.0
2016-02-08 10:45:00,109.84,109.89,109.66,109.78,44892.0,91.777,91.8188,91.6266,91.7269,44892.0
2016-02-08 10:50:00,109.77,109.77,109.55,109.6,24932.0,91.7186,91.7186,91.5347,91.5765,24932.0
2016-02-08 10:55:00,109.59,109.69,109.55,109.6,17711.0,91.5682,91.6517,91.5347,91.5765,17711.0
2016-02-08 11:00:00,109.6,109.69,109.46,109.47,26983.0,91.5765,91.6517,91.4595,91.4679,26983.0
2016-02-08 11:05:00,109.47,109.53,109.32,109.38,19196.0,91.4679,91.518,91.3426,91.3927,19196.0
2016-02-08 11:10:00,109.33,109.41,108.95,109.0,27653.0,91.3509,91.4178,91.0334,91.0752,27653.0
2016-02-08 11:15:00,108.99,109.2,108.93,108.99,27940.0,91.0668,91.2423,91.0167,91.0668,27940.0
2016-02-08 11:20:00,108.98,109.0,108.73,108.75,41891.0,91.0585,91.0752,90.8496,90.8663,41891.0
2016-02-08 11:25:00,108.75,108.8,108.67,108.78,36711.0,90.8663,90.9081,90.7994,90.8914,36711.0
2016-02-08 11:30:00,108.79,108.87,108.7,108.71,24774.0,90.8997,90.9666,90.8245,90.8329,24774.0
2016-02-08 11:35:00,108.7,108.73,108.59,108.62,21253.0,90.8245,90.8496,90.7326,90.7577,21253.0
2016-02-08 11:40:00,108.62,108.7,108.5,108.5,31636.0,90.7577,90.8245,90.6574,90.6574,31636.0
2016-02-08 11:45:00,108.51,108.51,108.16,108.28,31308.0,90.6658,90.6658,90.3733,90.4736,31308.0
2016-02-08 11:50:00,108.26,108.35,108.17,108.17,27696.0,90.4569,90.5321,90.3817,90.3817,27696.0
2016-02-08 11:55:00,108.2,108.47,108.19,108.31,63612.0,90.4067,90.6323,90.3984,90.4987,63612.0
2016-02-08 12:00:00,108.36,108.55,108.35,108.36,23722.0,90.5404,90.6992,90.5321,90.5404,23722.0
2016-02-08 12:05:00,108.37,108.69,108.28,108.59,42529.0,90.5488,90.8162,90.4736,90.7326,42529.0
2016-02-08 12:10:00,108.59,108.61,108.48,108.59,22365.0,90.7326,90.7493,90.6407,90.7326,22365.0
2016-02-08 12:15:00,108.6,108.86,108.6,108.81,28525.0,90.741,90.9582,90.741,90.9164,28525.0
2016-02-08 12:20:00,108.79,108.89,108.7,108.89,30120.0,90.8997,90.9833,90.8245,90.9833,30120.0
2016-02-08 12:25:00,108.91,108.94,108.77,108.8,23614.0,91.0,91.025,90.883,90.9081,23614.0
2016-02-08 12:30:00,108.79,108.96,108.78,108.91,30587.0,90.8997,91.0418,90.8914,91.0,30587.0
2016-02-08 12:35:00,108.91,108.92,108.8,108.82,27218.0,91.0,91.0083,90.9081,90.9248,27218.0
2016-02-08 12:40:00,108.81,109.37,108.81,109.34,49274.0,90.9164,91.3843,90.9164,91.3593,49274.0
2016-02-08 12:45:00,109.37,109.43,109.29,109.36,40909.0,91.3843,91.4345,91.3175,91.376,40909.0
2016-02-08 12:50:00,109.37,109.44,109.29,109.3,25770.0,91.3843,91.4428,91.3175,91.3258,25770.0
2016-02-08 12:55:00,109.29,109.29,108.95,109.05,32550.0,91.3175,91.3175,91.0334,91.117,32550.0
2016-02-08 13:00:00,109.05,109.07,108.97,108.98,28000.0,91.117,91.1337,91.0501,91.0585,28000.0
2016-02-08 13:05:00,108.97,109.11,108.94,109.11,42482.0,91.0501,91.1671,91.025,91.1671,42482.0
2016-02-08 13:10:00,109.11,109.2,109.09,109.18,48990.0,91.1671,91.2423,91.1504,91.2256,48990.0
2016-02-08 13:15:00,109.18,109.18,109.05,109.06,32520.0,91.2256,91.2256,91.117,91.1253,32520.0
2016-02-08 13:20:00,109.06,109.1,109.0,109.03,31123.0,91.1253,91.1587,91.0752,91.1002,31123.0
2016-02-08 13:25:00,109.02,109.03,108.86,108.88,28291.0,91.0919,91.1002,90.9582,90.9749,28291.0
2016-02-08 13:30:00,108.88,108.98,108.85,108.89,25365.0,90.9749,91.0585,90.9498,90.9833,25365.0
2016-02-08 13:35:00,108.89,108.96,108.78,108.91,106648.0,90.9833,91.0418,90.8914,91.0,106648.0
2016-02-08 13:40:00,108.9,108.92,108.46,108.46,17870.0,90.9916,91.0083,90.624,90.624,17870.0
2016-02-08 13:45:00,108.44,108.47,108.26,108.4,40919.0,90.6073,90.6323,90.4569,90.5738,40919.0
2016-02-08 13:50:00,108.42,108.46,108.25,108.35,36539.0,90.5906,90.624,90.4485,90.5321,36539.0
2016-02-08 13:55:00,108.35,108.37,107.94,107.95,53493.0,90.5321,90.5488,90.1895,90.1979,53493.0
2016-02-08 14:00:00,107.95,108.38,107.95,108.19,57748.0,90.1979,90.5571,90.1979,90.3984,57748.0
2016-02-08 14:05:00,108.2,108.22,108.16,108.21,36086.0,90.4067,90.4235,90.3733,90.4151,36086.0
2016-02-08 14:10:00,108.22,108.27,108.0,108.01,28295.0,90.4235,90.4652,90.2396,90.248,28295.0
2016-02-08 14:15:00,108.02,108.14,107.97,108.09,34279.0,90.2563,90.3566,90.2146,90.3148,34279.0
2016-02-08 14:20:00,108.07,108.09,107.96,108.02,29934.0,90.2981,90.3148,90.2062,90.2563,29934.0
2016-02-08 14:25:00,108.02,108.21,107.97,108.15,97914.0,90.2563,90.4151,90.2146,90.365,97914.0
2016-02-08 14:30:00,108.15,108.22,107.95,108.06,39816.0,90.365,90.4235,90.1979,90.2898,39816.0
2016-02-08 14:35:00,108.08,108.15,108.04,108.11,36600.0,90.3065,90.365,90.2731,90.3315,36600.0
2016-02-08 14:40:00,108.11,108.23,108.06,108.14,30273.0,90.3315,90.4318,90.2898,90.3566,30273.0
2016-02-08 14:45:00,108.17,108.26,108.1,108.1,28838.0,90.3817,90.4569,90.3232,90.3232,28838.0
2016-02-08 14:50:00,108.1,108.15,107.97,108.11,56851.0,90.3232,90.365,90.2146,90.3315,56851.0
2016-02-08 14:55:00,108.11,108.16,108.0,108.01,32107.0,90.3315,90.3733,90.2396,90.248,32107.0
2016-02-08 15:00:00,108.0,108.07,107.94,108.05,49955.0,90.2396,90.2981,90.1895,90.2814,49955.0
2016-02-08 15:05:00,108.05,108.11,107.99,108.0,43327.0,90.2814,90.3315,90.2313,90.2396,43327.0
2016-02-08 15:10:00,108.01,108.14,107.95,108.13,46822.0,90.248,90.3566,90.1979,90.3483,46822.0
2016-02-08 15:15:00,108.12,108.25,108.06,108.18,58035.0,90.3399,90.4485,90.2898,90.39,58035.0
2016-02-08 15:20:00,108.2,108.31,108.15,108.25,54046.0,90.4067,90.4987,90.365,90.4485,54046.0
2016-02-08 15:25:00,108.27,108.33,108.14,108.16,59321.0,90.4652,90.5154,90.3566,90.3733,59321.0
2016-02-08 15:30:00,108.16,108.4,108.13,108.34,99436.0,90.3733,90.5738,90.3483,90.5237,99436.0
2016-02-08 15:35:00,108.33,108.34,108.22,108.28,92128.0,90.5154,90.5237,90.4235,90.4736,92128.0
2016-02-08 15:40:00,108.27,108.61,108.26,108.61,108051.0,90.4652,90.7493,90.4569,90.7493,108051.0
2016-02-08 15:45:00,108.59,108.96,108.55,108.73,118670.0,90.7326,91.0418,90.6992,90.8496,118670.0
2016-02-08 15:50:00,108.74,108.83,108.6,108.66,157916.0,90.8579,90.9331,90.741,90.7911,157916.0
2016-02-08 15:55:00,108.67,109.13,108.67,109.05,361907.0,90.7994,91.1838,90.7994,91.117,361907.0
2016-02-09 09:30:00,106.82,108.6,106.82,108.52,61564.0,89.2537,90.741,89.2537,90.6741,61564.0
2016-02-09 09:35:00,108.53,109.01,108.5,108.89,24240.0,90.6825,91.0835,90.6574,90.9833,24240.0
2016-02-09 09:40:00,108.88,109.3,108.56,109.27,16910.0,90.9749,91.3258,90.7075,91.3008,16910.0
2016-02-09 09:45:00,109.37,109.39,109.08,109.38,27580.0,91.3843,91.401,91.142,91.3927,27580.0
2016-02-09 09:50:00,109.39,109.42,109.26,109.3,34626.0,91.401,91.4261,91.2924,91.3258,34626.0
2016-02-09 09:55:00,109.26,109.53,109.21,109.44,33299.0,91.2924,91.518,91.2506,91.4428,33299.0
2016-02-09 10:00:00,109.41,109.7,109.4,109.7,23826.0,91.4178,91.6601,91.4094,91.6601,23826.0
2016-02-09 10:05:00,109.67,110.27,109.62,110.2,35047.0,91.635,92.1363,91.5932,92.0778,35047.0
2016-02-09 10:10:00,110.17,110.28,109.74,109.74,19263.0,92.0528,92.1447,91.6935,91.6935,19263.0
2016-02-09 10:15:00,109.71,109.71,109.34,109.42,6749.0,91.6684,91.6684,91.3593,91.4261,6749.0
2016-02-09 10:20:00,109.47,109.66,109.46,109.66,8454.0,91.4679,91.6266,91.4595,91.6266,8454.0
2016-02-09 10:25:00,109.61,109.61,109.27,109.37,7501.0,91.5849,91.5849,91.3008,91.3843,7501.0
2016-02-09 10:30:00,109.35,109.82,109.27,109.82,24482.0,91.3676,91.7603,91.3008,91.7603,24482.0
2016-02-09 10:35:00,109.8,109.92,109.76,109.88,21320.0,91.7436,91.8439,91.7102,91.8105,21320.0
2016-02-09 10:40:00,109.88,109.91,109.68,109.71,31848.0,91.8105,91.8355,91.6434,91.6684,31848.0
2016-02-09 10:45:00,109.68,109.78,109.57,109.71,19842.0,91.6434,91.7269,91.5514,91.6684,19842.0
2016-02-09 10:50:00,109.73,109.8,109.48,109.48,36472.0,91.6851,91.7436,91.4762,91.4762,36472.0
2016-02-09 10:55:00,109.51,109.61,109.51,109.57,12393.0,91.5013,91.5849,91.5013,91.5514,12393.0
2016-02-09 11:00:00,109.56,109.65,109.47,109.54,34759.0,91.5431,91.6183,91.4679,91.5264,34759.0
2016-02-09 11:05:00,109.51,109.66,109.4,109.56,19378.0,91.5013,91.6266,91.4094,91.5431,19378.0
2016-02-09 11:10:00,109.6,109.92,109.59,109.8,16724.0,91.5765,91.8439,91.5682,91.7436,16724.0
2016-02-09 11:15:00,109.84,109.91,109.5,109.63,29087.0,91.777,91.8355,91.493,91.6016,29087.0
2016-02-09 11:20:00,109.62,109.67,109.47,109.62,25817.0,91.5932,91.635,91.4679,91.5932,25817.0
2016-02-09 11:25:00,109.61,109.63,109.53,109.57,30431.0,91.5849,91.6016,91.518,91.5514,30431.0
2016-02-09 11:30:00,109.58,109.58,109.34,109.39,25431.0,91.5598,91.5598,91.3593,91.401,25431.0
2016-02-09 11:35:00,109.37,109.37,109.12,109.16,19105.0,91.3843,91.3843,91.1754,91.2089,19105.0
2016-02-09 11:40:00,109.21,109.35,109.19,109.34,21050.0,91.2506,91.3676,91.2339,91.3593,21050.0
2016-02-09 11:45:00,109.35,109.35,109.08,109.1,16278.0,91.3676,91.3676,91.142,91.1587,16278.0
2016-02-09 11:50:00,109.13,109.19,108.92,108.92,10906.0,91.1838,91.2339,91.0083,91.0083,10906.0
2016-02-09 11:55:00,108.93,108.95,108.79,108.82,20847.0,91.0167,91.0334,90.8997,90.9248,20847.0
2016-02-09 12:00:00,108.85,109.01,108.85,109.01,16601.0,90.9498,91.0835,90.9498,91.0835,16601.0
2016-02-09 12:05:00,108.99,109.32,108.89,109.3,17653.0,91.0668,91.3426,90.9833,91.3258,17653.0
2016-02-09 12:10:00,109.28,109.34,109.22,109.25,12057.0,91.3091,91.3593,91.259,91.2841,12057.0
2016-02-09 12:15:00,109.23,109.25,109.09,109.1,8728.0,91.2674,91.2841,91.1504,91.1587,8728.0
2016-02-09 12:20:00,109.13,109.22,109.09,109.2,9706.0,91.1838,91.259,91.1504,91.2423,9706.0
2016-02-09 12:25:00,109.22,109.42,109.2,109.33,15816.0,91.259,91.4261,91.2423,91.3509,15816.0
2016-02-09 12:30:00,109.32,109.51,109.28,109.44,14742.0,91.3426,91.5013,91.3091,91.4428,14742.0
2016-02-09 12:35:00,109.47,109.6,109.44,109.51,11689.0,91.4679,91.5765,91.4428,91.5013,11689.0
2016-02-09 12:40:00,109.54,109.59,109.42,109.59,12053.0,91.5264,91.5682,91.4261,91.5682,12053.0
2016-02-09 12:45:00,109.53,109.53,109.3,109.3,13132.0,91.518,91.518,91.3258,91.3258,13132.0
2016-02-09 12:50:00,109.3,109.45,109.23,109.42,15024.0,91.3258,91.4512,91.2674,91.4261,15024.0
2016-02-09 12:55:00,109.4,109.59,109.39,109.56,17012.0,91.4094,91.5682,91.401,91.5431,17012.0
2016-02-09 13:00:00,109.57,109.65,109.54,109.58,10840.0,91.5514,91.6183,91.5264,91.5598,10840.0
2016-02-09 13:05:00,109.61,109.62,109.47,109.48,11817.0,91.5849,91.5932,91.4679,91.4762,11817.0
2016-02-09 13:10:00,109.46,109.48,109.37,109.45,8564.0,91.4595,91.4762,91.3843,91.4512,8564.0
2016-02-09 13:15:00,109.48,109.54,109.33,109.5,13588.0,91.4762,91.5264,91.3509,91.493,13588.0
2016-02-09 13:20:00,109.5,109.76,109.49,109.68,10560.0,91.493,91.7102,91.4846,91.6434,10560.0
2016-02-09 13:25:00,109.68,109.73,109.5,109.57,18427.0,91.6434,91.6851,91.493,91.5514,18427.0
2016-02-09 13:30:00,109.61,109.83,109.59,109.74,11300.0,91.5849,91.7687,91.5682,91.6935,11300.0
2016-02-09 13:35:00,109.73,109.79,109.42,109.46,12735.0,91.6851,91.7353,91.4261,91.4595,12735.0
2016-02-09 13:40:00,109.42,109.93,109.41,109.93,9932.0,91.4261,91.8522,91.4178,91.8522,9932.0
2016-02-09 13:45:00,109.89,109.97,109.69,109.75,14999.0,91.8188,91.8857,91.6517,91.7018,14999.0
2016-02-09 13:50:00,109.73,110.04,109.66,110.03,23285.0,91.6851,91.9442,91.6266,91.9358,23285.0
2016-02-09 13:55:00,110.0,110.08,109.9,109.96,19869.0,91.9107,91.9776,91.8272,91.8773,19869.0
2016-02-09 14:00:00,109.96,110.01,109.91,109.93,12014.0,91.8773,91.9191,91.8355,91.8522,12014.0
2016-02-09 14:05:00,109.91,110.47,109.91,110.39,17993.0,91.8355,92.3034,91.8355,92.2366,17993.0
2016-02-09 14:10:00,110.45,110.57,110.22,110.24,32466.0,92.2867,92.387,92.0946,92.1113,32466.0
2016-02-09 14:15:00,110.25,110.29,110.01,110.15,27355.0,92.1196,92.153,91.9191,92.0361,27355.0
2016-02-09 14:20:00,110.16,110.25,110.03,110.03,14985.0,92.0444,92.1196,91.9358,91.9358,14985.0
2016-02-09 14:25:00,110.02,110.09,109.95,110.04,24820.0,91.9274,91.9859,91.869,91.9442,24820.0
2016-02-09 14:30:00,110.04,110.36,110.04,110.29,11500.0,91.9442,92.2115,91.9442,92.153,11500.0
2016-02-09 14:35:00,110.32,110.54,110.29,110.47,15685.0,92.1781,92.3619,92.153,92.3034,15685.0
2016-02-09 14:40:00,110.45,110.87,110.38,110.86,27407.0,92.2867,92.6377,92.2282,92.6293,27407.0
2016-02-09 14:45:00,110.82,110.83,110.42,110.48,10131.0,92.5959,92.6042,92.2617,92.3118,10131.0
2016-02-09 14:50:00,110.45,110.68,110.45,110.63,12692.0,92.2867,92.4789,92.2867,92.4371,12692.0
2016-02-09 14:55:00,110.62,110.7,110.5,110.63,13693.0,92.4288,92.4956,92.3285,92.4371,13693.0
2016-02-09 15:00:00,110.66,110.82,110.59,110.8,29684.0,92.4622,92.5959,92.4037,92.5792,29684.0
2016-02-09 15:05:00,110.82,111.23,110.79,111.04,40322.0,92.5959,92.9385,92.5708,92.7797,40322.0
2016-02-09 15:10:00,111.0,111.21,110.91,111.14,30047.0,92.7463,92.9218,92.6711,92.8633,30047.0
2016-02-09 15:15:00,111.14,111.17,110.94,110.94,29132.0,92.8633,92.8883,92.6962,92.6962,29132.0
2016-02-09 15:20:00,110.93,110.98,110.83,110.87,44540.0,92.6878,92.7296,92.6042,92.6377,44540.0
2016-02-09 15:25:00,110.87,110.92,110.67,110.78,28935.0,92.6377,92.6794,92.4706,92.5625,28935.0
2016-02-09 15:30:00,110.79,110.86,110.54,110.58,52096.0,92.5708,92.6293,92.3619,92.3954,52096.0
2016-02-09 15:35:00,110.58,110.83,110.58,110.62,37917.0,92.3954,92.6042,92.3954,92.4288,37917.0
2016-02-09 15:40:00,110.62,110.65,110.31,110.45,48344.0,92.4288,92.4538,92.1698,92.2867,48344.0
2016-02-09 15:45:00,110.43,110.55,110.39,110.43,49595.0,92.27,92.3703,92.2366,92.27,49595.0
2016-02-09 15:50:00,110.44,110.57,110.42,110.57,49389.0,92.2784,92.387,92.2617,92.387,49389.0
2016-02-09 15:55:00,110.58,110.65,110.49,110.57,69414.0,92.3954,92.4538,92.3202,92.387,69414.0
2016-02-10 09:30:00,111.81,111.89,111.05,111.41,50276.0,93.4231,93.4899,92.7881,93.0889,50276.0
2016-02-10 09:35:00,111.2,111.51,110.78,111.07,20542.0,92.9134,93.1724,92.5625,92.8048,20542.0
2016-02-10 09:40:00,111.1,111.45,110.89,111.0,18312.0,92.8298,93.1223,92.6544,92.7463,18312.0
2016-02-10 09:45:00,110.99,111.03,110.81,110.82,28130.0,92.7379,92.7714,92.5875,92.5959,28130.0
2016-02-10 09:50:00,110.83,110.89,110.62,110.78,17308.0,92.6042,92.6544,92.4288,92.5625,17308.0
2016-02-10 09:55:00,110.84,110.89,110.69,110.8,20666.0,92.6126,92.6544,92.4873,92.5792,20666.0
2016-02-10 10:00:00,110.86,111.04,110.77,110.95,43156.0,92.6293,92.7797,92.5541,92.7045,43156.0
2016-02-10 10:05:00,110.95,111.35,110.93,111.34,18258.0,92.7045,93.0387,92.6878,93.0304,18258.0
2016-02-10 10:10:00,111.34,111.58,111.34,111.58,13319.0,93.0304,93.2309,93.0304,93.2309,13319.0
2016-02-10 10:15:00,111.53,111.7,111.52,111.68,13244.0,93.1891,93.3312,93.1808,93.3145,13244.0
2016-02-10 10:20:00,111.65,111.85,111.54,111.85,10086.0,93.2894,93.4565,93.1975,93.4565,10086.0
2016-02-10 10:25:00,111.91,111.99,111.81,111.81,17650.0,93.5066,93.5735,93.4231,93.4231,17650.0
2016-02-10 10:30:00,111.85,112.04,111.78,111.91,24820.0,93.4565,93.6153,93.398,93.5066,24820.0
2016-02-10 10:35:00,111.9,112.05,111.89,112.0,38356.0,93.4983,93.6236,93.4899,93.5818,38356.0
2016-02-10 10:40:00,112.01,112.01,111.68,111.69,14795.0,93.5902,93.5902,93.3145,93.3228,14795.0
2016-02-10 10:45:00,111.7,111.75,111.58,111.61,14629.0,93.3312,93.3729,93.2309,93.256,14629.0
2016-02-10 10:50:00,111.6,111.71,111.39,111.48,19419.0,93.2476,93.3395,93.0722,93.1474,19419.0
2016-02-10 10:55:00,111.42,111.51,111.28,111.46,12392.0,93.0972,93.1724,92.9802,93.1306,12392.0
2016-02-10 11:00:00,111.48,111.63,111.41,111.5,14005.0,93.1474,93.2727,93.0889,93.1641,14005.0
2016-02-10 11:05:00,111.52,111.55,111.14,111.25,15691.0,93.1808,93.2058,92.8633,92.9552,15691.0
2016-02-10 11:10:00,111.26,111.45,111.24,111.31,9934.0,92.9635,93.1223,92.9468,93.0053,9934.0
2016-02-10 11:15:00,111.25,111.41,111.06,111.28,15641.0,92.9552,93.0889,92.7964,92.9802,15641.0
2016-02-10 11:20:00,111.3,111.62,111.21,111.55,12675.0,92.997,93.2643,92.9218,93.2058,12675.0
2016-02-10 11:25:00,111.48,111.48,111.19,111.19,7596.0,93.1474,93.1474,92.905,92.905,7596.0
2016-02-10 11:30:00,111.19,111.46,111.19,111.29,23319.0,92.905,93.1306,92.905,92.9886,23319.0
2016-02-10 11:35:00,111.27,111.47,111.08,111.08,12679.0,92.9719,93.139,92.8131,92.8131,12679.0
2016-02-10 11:40:00,111.04,111.35,111.04,111.3,9890.0,92.7797,93.0387,92.7797,92.997,9890.0
2016-02-10 11:45:00,111.32,111.55,111.29,111.55,11066.0,93.0137,93.2058,92.9886,93.2058,11066.0
2016-02-10 11:50:00,111.52,111.78,111.5,111.65,14071.0,93.1808,93.398,93.1641,93.2894,14071.0
2016-02-10 11:55:00,111.65,111.72,111.59,111.62,5331.0,93.2894,93.3479,93.2393,93.2643,5331.0
2016-02-10 12:00:00,111.62,111.72,111.61,111.61,14194.0,93.2643,93.3479,93.256,93.256,14194.0
2016-02-10 12:05:00,111.61,111.72,111.39,111.51,15323.0,93.256,93.3479,93.0722,93.1724,15323.0
2016-02-10 12:10:00,111.55,111.69,111.47,111.64,15750.0,93.2058,93.3228,93.139,93.281,15750.0
2016-02-10 12:15:00,111.66,111.72,111.58,111.65,15322.0,93.2977,93.3479,93.2309,93.2894,15322.0
2016-02-10 12:20:00,111.66,111.75,111.55,111.59,11926.0,93.2977,93.3729,93.2058,93.2393,11926.0
2016-02-10 12:25:00,111.6,111.66,111.51,111.62,10097.0,93.2476,93.2977,93.1724,93.2643,10097.0
2016-02-10 12:30:00,111.65,111.72,111.61,111.61,9946.0,93.2894,93.3479,93.256,93.256,9946.0
2016-02-10 12:35:00,111.61,112.02,111.61,111.96,20104.0,93.256,93.5985,93.256,93.5484,20104.0
2016-02-10 12:40:00,111.93,112.03,111.84,111.87,11959.0,93.5233,93.6069,93.4481,93.4732,11959.0
2016-02-10 12:45:00,111.82,111.95,111.79,111.95,7784.0,93.4314,93.5401,93.4064,93.5401,7784.0
2016-02-10 12:50:00,111.97,111.99,111.89,111.98,7296.0,93.5568,93.5735,93.4899,93.5651,7296.0
2016-02-10 12:55:00,111.94,112.02,111.79,111.97,13269.0,93.5317,93.5985,93.4064,93.5568,13269.0
2016-02-10 13:00:00,111.99,112.01,111.81,111.99,11860.0,93.5735,93.5902,93.4231,93.5735,11860.0
2016-02-10 13:05:00,111.96,111.99,111.84,111.84,12828.0,93.5484,93.5735,93.4481,93.4481,12828.0
2016-02-10 13:10:00,111.87,111.99,111.76,111.77,8559.0,93.4732,93.5735,93.3813,93.3897,8559.0
2016-02-10 13:15:00,111.79,111.9,111.77,111.9,5724.0,93.4064,93.4983,93.3897,93.4983,5724.0
2016-02-10 13:20:00,111.87,111.95,111.8,111.8,8208.0,93.4732,93.5401,93.4147,93.4147,8208.0
2016-02-10 13:25:00,111.81,111.83,111.71,111.79,20304.0,93.4231,93.4398,93.3395,93.4064,20304.0
2016-02-10 13:30:00,111.79,111.84,111.76,111.77,10216.0,93.4064,93.4481,93.3813,93.3897,10216.0
2016-02-10 13:35:00,111.76,111.89,111.75,111.81,6784.0,93.3813,93.4899,93.3729,93.4231,6784.0
2016-02-10 13:40:00,111.81,111.99,111.76,111.96,15506.0,93.4231,93.5735,93.3813,93.5484,15506.0
2016-02-10 13:45:00,111.95,111.99,111.88,111.88,6278.0,93.5401,93.5735,93.4816,93.4816,6278.0
2016-02-10 13:50:00,111.85,111.85,111.76,111.76,7700.0,93.4565,93.4565,93.3813,93.3813,7700.0
2016-02-10 13:55:00,111.77,111.83,111.74,111.82,8080.0,93.3897,93.4398,93.3646,93.4314,8080.0
2016-02-10 14:00:00,111.82,111.94,111.82,111.86,11161.0,93.4314,93.5317,93.4314,93.4649,11161.0
2016-02-10 14:05:00,111.82,111.93,111.78,111.82,8813.0,93.4314,93.5233,93.398,93.4314,8813.0
2016-02-10 14:10:00,111.84,111.99,111.83,111.92,11266.0,93.4481,93.5735,93.4398,93.515,11266.0
2016-02-10 14:15:00,111.93,111.93,111.78,111.88,14577.0,93.5233,93.5233,93.398,93.4816,14577.0
2016-02-10 14:20:00,111.87,111.87,111.78,111.81,8307.0,93.4732,93.4732,93.398,93.4231,8307.0
2016-02-10 14:25:00,111.81,111.92,111.74,111.89,20068.0,93.4231,93.515,93.3646,93.4899,20068.0
2016-02-10 14:30:00,111.9,112.02,111.87,111.97,19291.0,93.4983,93.5985,93.4732,93.5568,19291.0
2016-02-10 14:35:00,111.94,111.96,111.85,111.85,13506.0,93.5317,93.5484,93.4565,93.4565,13506.0
2016-02-10 14:40:00,111.84,111.87,111.75,111.86,16604.0,93.4481,93.4732,93.3729,93.4649,16604.0
2016-02-10 14:45:00,111.85,112.04,111.85,111.87,33855.0,93.4565,93.6153,93.4565,93.4732,33855.0
2016-02-10 14:50:00,111.89,112.03,111.86,112.0,28552.0,93.4899,93.6069,93.4649,93.5818,28552.0
2016-02-10 14:55:00,111.97,112.06,111.95,112.01,34487.0,93.5568,93.632,93.5401,93.5902,34487.0
2016-02-10 15:00:00,112.02,112.27,111.97,112.25,18570.0,93.5985,93.8074,93.5568,93.7907,18570.0
2016-02-10 15:05:00,112.22,112.26,112.09,112.13,18253.0,93.7657,93.7991,93.657,93.6905,18253.0
2016-02-10 15:10:00,112.15,112.23,111.99,111.99,18057.0,93.7072,93.774,93.5735,93.5735,18057.0
2016-02-10 15:15:00,111.99,112.08,111.76,111.88,36964.0,93.5735,93.6487,93.3813,93.4816,36964.0
2016-02-10 15:20:00,111.89,112.01,111.84,111.93,29156.0,93.4899,93.5902,93.4481,93.5233,29156.0
2016-02-10 15:25:00,111.9,112.01,111.79,111.79,41351.0,93.4983,93.5902,93.4064,93.4064,41351.0
2016-02-10 15:30:00,111.79,111.93,111.76,111.85,36072.0,93.4064,93.5233,93.3813,93.4565,36072.0
2016-02-10 15:35:00,111.84,111.85,111.68,111.72,33581.0,93.4481,93.4565,93.3145,93.3479,33581.0
2016-02-10 15:40:00,111.72,111.8,111.58,111.74,63947.0,93.3479,93.4147,93.2309,93.3646,63947.0
2016-02-10 15:45:00,111.76,111.86,111.73,111.78,71350.0,93.3813,93.4649,93.3562,93.398,71350.0
2016-02-10 15:50:00,111.8,111.83,111.55,111.67,82599.0,93.4147,93.4398,93.2058,93.3061,82599.0
2016-02-10 15:55:00,111.7,111.75,111.57,111.71,170647.0,93.3312,93.3729,93.2226,93.3395,170647.0
2016-02-11 09:30:00,110.03,110.42,109.36,110.36,35498.0,91.9358,92.2617,91.376,92.2115,35498.0
2016-02-11 09:35:00,110.39,110.39,109.57,109.89,12567.0,92.2366,92.2366,91.5514,91.8188,12567.0
2016-02-11 09:40:00,109.92,110.36,109.85,110.36,12180.0,91.8439,92.2115,91.7854,92.2115,12180.0
2016-02-11 09:45:00,110.37,110.45,110.03,110.07,13071.0,92.2199,92.2867,91.9358,91.9692,13071.0
2016-02-11 09:50:00,110.0,110.4,109.96,110.22,10873.0,91.9107,92.245,91.8773,92.0946,10873.0
2016-02-11 09:55:00,110.18,110.6,110.16,110.33,20993.0,92.0611,92.4121,92.0444,92.1865,20993.0
2016-02-11 10:00:00,110.3,110.45,110.26,110.4,10491.0,92.1614,92.2867,92.128,92.245,10491.0
2016-02-11 10:05:00,110.43,110.67,110.43,110.59,21869.0,92.27,92.4706,92.27,92.4037,21869.0
2016-02-11 10:10:00,110.6,110.7,110.48,110.63,24407.0,92.4121,92.4956,92.3118,92.4371,24407.0
2016-02-11 10:15:00,110.65,110.65,110.39,110.47,21293.0,92.4538,92.4538,92.2366,92.3034,21293.0
2016-02-11 10:20:00,110.45,110.72,110.45,110.72,31919.0,92.2867,92.5123,92.2867,92.5123,31919.0
2016-02-11 10:25:00,110.78,110.78,110.54,110.57,22090.0,92.5625,92.5625,92.3619,92.387,22090.0
2016-02-11 10:30:00,110.56,110.69,110.54,110.66,27256.0,92.3786,92.4873,92.3619,92.4622,27256.0
2016-02-11 10:35:00,110.71,110.71,110.58,110.6,35836.0,92.504,92.504,92.3954,92.4121,35836.0
2016-02-11 10:40:00,110.61,110.73,110.51,110.73,21012.0,92.4204,92.5207,92.3369,92.5207,21012.0
2016-02-11 10:45:00,110.7,110.78,110.63,110.74,17112.0,92.4956,92.5625,92.4371,92.529,17112.0
2016-02-11 10:50:00,110.7,110.74,110.6,110.7,32931.0,92.4956,92.529,92.4121,92.4956,32931.0
2016-02-11 10:55:00,110.7,110.8,110.69,110.71,20284.0,92.4956,92.5792,92.4873,92.504,20284.0
2016-02-11 11:00:00,110.74,110.77,110.62,110.68,40471.0,92.529,92.5541,92.4288,92.4789,40471.0
2016-02-11 11:05:00,110.68,110.79,110.27,110.49,25019.0,92.4789,92.5708,92.1363,92.3202,25019.0
2016-02-11 11:10:00,110.45,110.63,110.23,110.23,11789.0,92.2867,92.4371,92.1029,92.1029,11789.0
2016-02-11 11:15:00,110.26,110.26,110.05,110.18,13722.0,92.128,92.128,91.9525,92.0611,13722.0
2016-02-11 11:20:00,110.16,110.39,110.01,110.09,14199.0,92.0444,92.2366,91.9191,91.9859,14199.0
2016-02-11 11:25:00,110.13,110.15,109.79,109.83,4907.0,92.0194,92.0361,91.7353,91.7687,4907.0
2016-02-11 11:30:00,109.77,109.79,109.51,109.51,14665.0,91.7186,91.7353,91.5013,91.5013,14665.0
2016-02-11 11:35:00,109.53,109.85,109.53,109.79,18321.0,91.518,91.7854,91.518,91.7353,18321.0
2016-02-11 11:40:00,109.79,109.94,109.72,109.94,19891.0,91.7353,91.8606,91.6768,91.8606,19891.0
2016-02-11 11:45:00,109.92,109.97,109.85,109.88,12467.0,91.8439,91.8857,91.7854,91.8105,12467.0
2016-02-11 11:50:00,109.87,109.98,109.87,109.89,7111.0,91.8021,91.894,91.8021,91.8188,7111.0
2016-02-11 11:55:00,109.89,109.95,109.86,109.9,13700.0,91.8188,91.869,91.7938,91.8272,13700.0
2016-02-11 12:00:00,109.89,110.07,109.86,110.03,13037.0,91.8188,91.9692,91.7938,91.9358,13037.0
2016-02-11 12:05:00,110.06,110.12,109.89,109.9,13026.0,91.9609,92.011,91.8188,91.8272,13026.0
2016-02-11 12:10:00,109.89,109.98,109.82,109.86,16992.0,91.8188,91.894,91.7603,91.7938,16992.0
2016-02-11 12:15:00,109.84,109.91,109.8,109.86,24047.0,91.777,91.8355,91.7436,91.7938,24047.0
2016-02-11 12:20:00,109.82,109.91,109.81,109.91,6865.0,91.7603,91.8355,91.752,91.8355,6865.0
2016-02-11 12:25:00,109.9,110.06,109.9,109.98,7702.0,91.8272,91.9609,91.8272,91.894,7702.0
2016-02-11 12:30:00,109.96,109.98,109.85,109.87,33272.0,91.8773,91.894,91.7854,91.8021,33272.0
2016-02-11 12:35:00,109.87,110.01,109.86,109.97,10907.0,91.8021,91.9191,91.7938,91.8857,10907.0
2016-02-11 12:40:00,109.98,110.03,109.91,109.93,11823.0,91.894,91.9358,91.8355,91.8522,11823.0
2016-02-11 12:45:00,109.95,109.99,109.92,109.98,9401.0,91.869,91.9024,91.8439,91.894,9401.0
2016-02-11 12:50:00,110.0,110.1,109.98,110.05,7358.0,91.9107,91.9943,91.894,91.9525,7358.0
2016-02-11 12:55:00,110.05,110.26,110.05,110.26,24783.0,91.9525,92.128,91.9525,92.128,24783.0
2016-02-11 13:00:00,110.22,110.44,110.2,110.34,19151.0,92.0946,92.2784,92.0778,92.1948,19151.0
2016-02-11 13:05:00,110.32,110.39,110.19,110.3,9019.0,92.1781,92.2366,92.0695,92.1614,9019.0
2016-02-11 13:10:00,110.31,110.33,110.17,110.23,8013.0,92.1698,92.1865,92.0528,92.1029,8013.0
2016-02-11 13:15:00,110.25,110.32,110.18,110.32,6819.0,92.1196,92.1781,92.0611,92.1781,6819.0
2016-02-11 13:20:00,110.32,110.41,110.29,110.31,8145.0,92.1781,92.2533,92.153,92.1698,8145.0
2016-02-11 13:25:00,110.33,110.35,110.26,110.31,6409.0,92.1865,92.2032,92.128,92.1698,6409.0
2016-02-11 13:30:00,110.33,110.4,110.21,110.34,16739.0,92.1865,92.245,92.0862,92.1948,16739.0
2016-02-11 13:35:00,110.33,110.34,110.06,110.18,19820.0,92.1865,92.1948,91.9609,92.0611,19820.0
2016-02-11 13:40:00,110.15,110.29,110.11,110.28,15844.0,92.0361,92.153,92.0026,92.1447,15844.0
2016-02-11 13:45:00,110.3,110.34,110.23,110.33,16675.0,92.1614,92.1948,92.1029,92.1865,16675.0
2016-02-11 13:50:00,110.31,110.35,110.29,110.31,2602.0,92.1698,92.2032,92.153,92.1698,2602.0
2016-02-11 13:55:00,110.32,110.34,110.18,110.22,14525.0,92.1781,92.1948,92.0611,92.0946,14525.0
2016-02-11 14:00:00,110.18,110.22,109.99,110.02,17568.0,92.0611,92.0946,91.9024,91.9274,17568.0
2016-02-11 14:05:00,109.99,110.06,109.89,109.97,9168.0,91.9024,91.9609,91.8188,91.8857,9168.0
2016-02-11 14:10:00,109.97,110.01,109.9,109.93,14628.0,91.8857,91.9191,91.8272,91.8522,14628.0
2016-02-11 14:15:00,109.92,109.97,109.71,109.72,12800.0,91.8439,91.8857,91.6684,91.6768,12800.0
2016-02-11 14:20:00,109.72,109.91,109.72,109.83,30809.0,91.6768,91.8355,91.6768,91.7687,30809.0
2016-02-11 14:25:00,109.85,109.95,109.79,109.9,33489.0,91.7854,91.869,91.7353,91.8272,33489.0
2016-02-11 14:30:00,109.88,110.19,109.86,110.08,35989.0,91.8105,92.0695,91.7938,91.9776,35989.0
2016-02-11 14:35:00,110.1,110.52,109.91,110.49,59705.0,91.9943,92.3452,91.8355,92.3202,59705.0
2016-02-11 14:40:00,110.57,110.84,110.33,110.73,42673.0,92.387,92.6126,92.1865,92.5207,42673.0
2016-02-11 14:45:00,110.72,111.13,110.65,111.07,25803.0,92.5123,92.8549,92.4538,92.8048,25803.0
2016-02-11 14:50:00,111.07,111.24,111.0,111.11,37299.0,92.8048,92.9468,92.7463,92.8382,37299.0
2016-02-11 14:55:00,111.1,111.23,110.78,110.97,41070.0,92.8298,92.9385,92.5625,92.7212,41070.0
2016-02-11 15:00:00,110.99,111.06,110.61,110.69,32415.0,92.7379,92.7964,92.4204,92.4873,32415.0
2016-02-11 15:05:00,110.72,110.88,110.64,110.85,48526.0,92.5123,92.646,92.4455,92.621,48526.0
2016-02-11 15:10:00,110.81,111.06,110.69,111.01,32314.0,92.5875,92.7964,92.4873,92.7546,32314.0
2016-02-11 15:15:00,111.0,111.03,110.78,110.9,40153.0,92.7463,92.7714,92.5625,92.6627,40153.0
2016-02-11 15:20:00,110.87,111.02,110.77,110.77,22371.0,92.6377,92.763,92.5541,92.5541,22371.0
2016-02-11 15:25:00,110.82,111.07,110.79,111.05,25297.0,92.5959,92.8048,92.5708,92.7881,25297.0
2016-02-11 15:30:00,111.03,111.17,110.87,111.13,29298.0,92.7714,92.8883,92.6377,92.8549,29298.0
2016-02-11 15:35:00,111.19,111.37,111.16,111.34,27429.0,92.905,93.0554,92.88,93.0304,27429.0
2016-02-11 15:40:00,111.35,111.47,111.24,111.37,36461.0,93.0387,93.139,92.9468,93.0554,36461.0
2016-02-11 15:45:00,111.37,111.43,111.08,111.09,52249.0,93.0554,93.1056,92.8131,92.8215,52249.0
2016-02-11 15:50:00,111.11,111.22,111.01,111.07,53414.0,92.8382,92.9301,92.7546,92.8048,53414.0
2016-02-11 15:55:00,111.07,111.11,110.78,110.81,101199.0,92.8048,92.8382,92.5625,92.5875,101199.0
2016-02-12 09:30:00,112.0,112.09,111.7,111.85,37219.0,93.5818,93.657,93.3312,93.4565,37219.0
2016-02-12 09:35:00,111.87,112.49,111.87,112.21,16431.0,93.4732,93.9913,93.4732,93.7573,16431.0
2016-02-12 09:40:00,112.12,112.5,111.95,112.0,13810.0,93.6821,93.9996,93.5401,93.5818,13810.0
2016-02-12 09:45:00,112.01,112.84,112.01,112.84,17996.0,93.5902,94.2837,93.5902,94.2837,17996.0
2016-02-12 09:50:00,112.84,112.84,112.62,112.7,14810.0,94.2837,94.2837,94.0999,94.1667,14810.0
2016-02-12 09:55:00,112.61,113.01,112.57,113.01,20594.0,94.0915,94.4257,94.0581,94.4257,20594.0
2016-02-12 10:00:00,113.0,113.0,112.59,112.67,18316.0,94.4174,94.4174,94.0748,94.1417,18316.0
2016-02-12 10:05:00,112.68,112.87,112.61,112.72,12764.0,94.15,94.3088,94.0915,94.1834,12764.0
2016-02-12 10:10:00,112.76,112.83,112.63,112.7,12349.0,94.2169,94.2753,94.1082,94.1667,12349.0
2016-02-12 10:15:00,112.7,113.07,112.7,113.03,17750.0,94.1667,94.4759,94.1667,94.4425,17750.0
2016-02-12 10:20:00,113.02,113.27,113.02,113.2,10756.0,94.4341,94.643,94.4341,94.5845,10756.0
2016-02-12 10:25:00,113.2,113.3,112.94,112.94,29675.0,94.5845,94.6681,94.3673,94.3673,29675.0
2016-02-12 10:30:00,113.0,113.29,112.92,113.29,11955.0,94.4174,94.6597,94.3505,94.6597,11955.0
2016-02-12 10:35:00,113.27,113.28,113.19,113.25,5803.0,94.643,94.6513,94.5761,94.6263,5803.0
2016-02-12 10:40:00,113.26,113.27,113.11,113.22,10201.0,94.6346,94.643,94.5093,94.6012,10201.0
2016-02-12 10:45:00,113.2,113.25,113.04,113.07,16748.0,94.5845,94.6263,94.4508,94.4759,16748.0
2016-02-12 10:50:00,113.07,113.09,112.84,113.0,18481.0,94.4759,94.4926,94.2837,94.4174,18481.0
2016-02-12 10:55:00,113.01,113.12,113.0,113.07,11732.0,94.4257,94.5177,94.4174,94.4759,11732.0
2016-02-12 11:00:00,113.11,113.24,113.07,113.15,15789.0,94.5093,94.6179,94.4759,94.5427,15789.0
2016-02-12 11:05:00,113.15,113.48,113.12,113.4,9125.0,94.5427,94.8185,94.5177,94.7516,9125.0
2016-02-12 11:10:00,113.4,113.6,113.35,113.6,12414.0,94.7516,94.9187,94.7098,94.9187,12414.0
2016-02-12 11:15:00,113.67,113.9,113.67,113.76,8843.0,94.9772,95.1694,94.9772,95.0524,8843.0
2016-02-12 11:20:00,113.71,113.98,113.71,113.9,12279.0,95.0106,95.2362,95.0106,95.1694,12279.0
2016-02-12 11:25:00,113.87,113.87,113.71,113.71,11127.0,95.1443,95.1443,95.0106,95.0106,11127.0
2016-02-12 11:30:00,113.74,114.26,113.73,114.19,23681.0,95.0357,95.4702,95.0273,95.4117,23681.0
2016-02-12 11:35:00,114.21,114.22,113.82,113.85,17229.0,95.4284,95.4368,95.1025,95.1276,17229.0
2016-02-12 11:40:00,113.86,113.89,113.76,113.87,10640.0,95.136,95.161,95.0524,95.1443,10640.0
2016-02-12 11:45:00,113.86,113.89,113.77,113.78,8641.0,95.136,95.161,95.0608,95.0691,8641.0
2016-02-12 11:50:00,113.79,113.8,113.55,113.62,13161.0,95.0775,95.0858,94.8769,94.9354,13161.0
2016-02-12 11:55:00,113.6,113.69,113.6,113.67,6855.0,94.9187,94.9939,94.9187,94.9772,6855.0
2016-02-12 12:00:00,113.67,113.74,113.67,113.67,14080.0,94.9772,95.0357,94.9772,94.9772,14080.0
2016-02-12 12:05:00,113.67,113.77,113.67,113.71,11200.0,94.9772,95.0608,94.9772,95.0106,11200.0
2016-02-12 12:10:00,113.69,113.86,113.68,113.86,8111.0,94.9939,95.136,94.9856,95.136,8111.0
2016-02-12 12:15:00,113.86,113.95,113.84,113.92,8707.0,95.136,95.2112,95.1193,95.1861,8707.0
2016-02-12 12:20:00,113.9,113.93,113.86,113.86,11283.0,95.1694,95.1945,95.136,95.136,11283.0
2016-02-12 12:25:00,113.88,113.97,113.86,113.92,13021.0,95.1527,95.2279,95.136,95.1861,13021.0
2016-02-12 12:30:00,113.91,113.95,113.8,113.93,12944.0,95.1777,95.2112,95.0858,95.1945,12944.0
2016-02-12 12:35:00,113.96,113.99,113.91,113.98,16577.0,95.2195,95.2446,95.1777,95.2362,16577.0
2016-02-12 12:40:00,113.99,114.02,113.88,113.95,13363.0,95.2446,95.2697,95.1527,95.2112,13363.0
2016-02-12 12:45:00,113.97,113.97,113.81,113.81,5500.0,95.2279,95.2279,95.0942,95.0942,5500.0
2016-02-12 12:50:00,113.82,113.83,113.78,113.8,19100.0,95.1025,95.1109,95.0691,95.0858,19100.0
2016-02-12 12:55:00,113.82,113.82,113.48,113.49,37641.0,95.1025,95.1025,94.8185,94.8268,37641.0
2016-02-12 13:00:00,113.52,113.66,113.47,113.61,15261.0,94.8519,94.9689,94.8101,94.9271,15261.0
2016-02-12 13:05:00,113.64,113.64,113.37,113.46,7272.0,94.9521,94.9521,94.7265,94.8017,7272.0
2016-02-12 13:10:00,113.45,113.52,113.32,113.32,14193.0,94.7934,94.8519,94.6848,94.6848,14193.0
2016-02-12 13:15:00,113.36,113.39,113.17,113.2,10856.0,94.7182,94.7433,94.5594,94.5845,10856.0
2016-02-12 13:20:00,113.18,113.28,113.17,113.22,4668.0,94.5678,94.6513,94.5594,94.6012,4668.0
2016-02-12 13:25:00,113.22,113.29,113.2,113.26,6098.0,94.6012,94.6597,94.5845,94.6346,6098.0
2016-02-12 13:30:00,113.26,113.29,113.14,113.24,12563.0,94.6346,94.6597,94.5344,94.6179,12563.0
2016-02-12 13:35:00,113.26,113.36,113.22,113.33,6684.0,94.6346,94.7182,94.6012,94.6931,6684.0
2016-02-12 13:40:00,113.3,113.49,113.28,113.49,5704.0,94.6681,94.8268,94.6513,94.8268,5704.0
2016-02-12 13:45:00,113.49,113.56,113.45,113.56,4209.0,94.8268,94.8853,94.7934,94.8853,4209.0
2016-02-12 13:50:00,113.54,113.59,113.49,113.55,10771.0,94.8686,94.9104,94.8268,94.8769,10771.0
2016-02-12 13:55:00,113.55,113.55,113.36,113.38,10552.0,94.8769,94.8769,94.7182,94.7349,10552.0
2016-02-12 14:00:00,113.38,113.38,113.27,113.38,11846.0,94.7349,94.7349,94.643,94.7349,11846.0
2016-02-12 14:05:00,113.36,113.48,113.31,113.45,34609.0,94.7182,94.8185,94.6764,94.7934,34609.0
2016-02-12 14:10:00,113.45,113.73,113.43,113.73,10446.0,94.7934,95.0273,94.7767,95.0273,10446.0
2016-02-12 14:15:00,113.68,113.77,113.47,113.49,23029.0,94.9856,95.0608,94.8101,94.8268,23029.0
2016-02-12 14:20:00,113.49,113.52,113.39,113.5,9779.0,94.8268,94.8519,94.7433,94.8352,9779.0
2016-02-12 14:25:00,113.52,113.56,113.46,113.5,6759.0,94.8519,94.8853,94.8017,94.8352,6759.0
2016-02-12 14:30:00,113.49,113.55,113.41,113.5,9372.0,94.8268,94.8769,94.76,94.8352,9372.0
2016-02-12 14:35:00,113.45,113.52,113.45,113.47,7691.0,94.7934,94.8519,94.7934,94.8101,7691.0
2016-02-12 14:40:00,113.48,113.59,113.46,113.55,31166.0,94.8185,94.9104,94.8017,94.8769,31166.0
2016-02-12 14:45:00,113.56,113.63,113.45,113.48,15053.0,94.8853,94.9438,94.7934,94.8185,15053.0
2016-02-12 14:50:00,113.51,113.72,113.51,113.63,12256.0,94.8435,95.019,94.8435,94.9438,12256.0
2016-02-12 14:55:00,113.63,113.72,113.54,113.54,6085.0,94.9438,95.019,94.8686,94.8686,6085.0
2016-02-12 15:00:00,113.56,113.58,113.49,113.51,15351.0,94.8853,94.902,94.8268,94.8435,15351.0
2016-02-12 15:05:00,113.52,113.65,113.52,113.65,112322.0,94.8519,94.9605,94.8519,94.9605,112322.0
2016-02-12 15:10:00,113.68,113.82,113.66,113.82,14094.0,94.9856,95.1025,94.9689,95.1025,14094.0
2016-02-12 15:15:00,113.8,114.08,113.8,114.08,20863.0,95.0858,95.3198,95.0858,95.3198,20863.0
2016-02-12 15:20:00,114.07,114.3,114.05,114.24,25911.0,95.3114,95.5036,95.2947,95.4535,25911.0
2016-02-12 15:25:00,114.23,114.27,114.09,114.27,22514.0,95.4451,95.4785,95.3281,95.4785,22514.0
2016-02-12 15:30:00,114.26,114.27,113.94,114.01,40199.0,95.4702,95.4785,95.2028,95.2613,40199.0
2016-02-12 15:35:00,114.01,114.04,113.87,113.89,34636.0,95.2613,95.2864,95.1443,95.161,34636.0
2016-02-12 15:40:00,113.91,114.11,113.9,114.08,26265.0,95.1777,95.3449,95.1694,95.3198,26265.0
2016-02-12 15:45:00,114.09,114.35,114.09,114.26,41474.0,95.3281,95.5454,95.3281,95.4702,41474.0
2016-02-12 15:50:00,114.26,114.27,114.14,114.22,31312.0,95.4702,95.4785,95.3699,95.4368,31312.0
2016-02-12 15:55:00,114.23,114.36,114.18,114.3,75340.0,95.4451,95.5537,95.4033,95.5036,75340.0
2016-02-16 09:30:00,115.24,115.51,114.35,114.51,51467.0,96.289,96.5146,95.5454,95.6791,51467.0
2016-02-16 09:35:00,114.53,115.54,114.41,115.48,33524.0,95.6958,96.5397,95.5955,96.4896,33524.0
2016-02-16 09:40:00,115.48,115.86,115.31,115.47,47535.0,96.4896,96.8071,96.3475,96.4812,47535.0
2016-02-16 09:45:00,115.47,115.5,114.97,115.03,21765.0,96.4812,96.5063,96.0634,96.1136,21765.0
2016-02-16 09:50:00,115.07,115.08,114.6,114.66,15594.0,96.147,96.1553,95.7543,95.8044,15594.0
2016-02-16 09:55:00,114.68,114.87,114.29,114.31,56574.0,95.8211,95.9799,95.4953,95.512,56574.0
2016-02-16 10:00:00,114.3,114.46,114.17,114.45,34787.0,95.5036,95.6373,95.395,95.6289,34787.0
2016-02-16 10:05:00,114.45,114.45,114.02,114.21,41902.0,95.6289,95.6289,95.2697,95.4284,41902.0
2016-02-16 10:10:00,114.19,114.36,114.02,114.32,61448.0,95.4117,95.5537,95.2697,95.5203,61448.0
2016-02-16 10:15:00,114.32,114.68,114.29,114.68,16063.0,95.5203,95.8211,95.4953,95.8211,16063.0
2016-02-16 10:20:00,114.67,114.97,114.67,114.97,20228.0,95.8128,96.0634,95.8128,96.0634,20228.0
2016-02-16 10:25:00,115.0,115.12,114.98,115.09,36510.0,96.0885,96.1888,96.0718,96.1637,36510.0
2016-02-16 10:30:00,115.08,115.14,114.9,115.12,33029.0,96.1553,96.2055,96.0049,96.1888,33029.0
2016-02-16 10:35:00,115.11,115.24,115.08,115.11,40384.0,96.1804,96.289,96.1553,96.1804,40384.0
2016-02-16 10:40:00,115.11,115.21,114.89,115.2,37380.0,96.1804,96.264,95.9966,96.2556,37380.0
2016-02-16 10:45:00,115.21,115.4,115.18,115.4,39412.0,96.264,96.4227,96.2389,96.4227,39412.0
2016-02-16 10:50:00,115.42,115.43,115.29,115.32,19443.0,96.4394,96.4478,96.3308,96.3559,19443.0
2016-02-16 10:55:00,115.31,115.35,115.1,115.11,34492.0,96.3475,96.3809,96.172,96.1804,34492.0
2016-02-16 11:00:00,115.11,115.11,114.74,114.8,17639.0,96.1804,96.1804,95.8713,95.9214,17639.0
2016-02-16 11:05:00,114.79,114.79,114.51,114.66,39439.0,95.913,95.913,95.6791,95.8044,39439.0
2016-02-16 11:10:00,114.67,114.91,114.67,114.87,30662.0,95.8128,96.0133,95.8128,95.9799,30662.0
2016-02-16 11:15:00,114.91,115.18,114.9,115.06,20309.0,96.0133,96.2389,96.0049,96.1386,20309.0
2016-02-16 11:20:00,115.03,115.1,114.99,115.08,8204.0,96.1136,96.172,96.0801,96.1553,8204.0
2016-02-16 11:25:00,115.08,115.3,115.07,115.3,11751.0,96.1553,96.3392,96.147,96.3392,11751.0
2016-02-16 11:30:00,115.26,115.33,115.2,115.25,17084.0,96.3057,96.3642,96.2556,96.2974,17084.0
2016-02-16 11:35:00,115.25,115.3,115.17,115.2,14828.0,96.2974,96.3392,96.2305,96.2556,14828.0
2016-02-16 11:40:00,115.21,115.21,115.12,115.17,10047.0,96.264,96.264,96.1888,96.2305,10047.0
2016-02-16 11:45:00,115.16,115.17,115.0,115.0,13809.0,96.2222,96.2305,96.0885,96.0885,13809.0
2016-02-16 11:50:00,115.02,115.11,114.94,115.09,12300.0,96.1052,96.1804,96.0384,96.1637,12300.0
2016-02-16 11:55:00,115.08,115.22,115.06,115.2,19080.0,96.1553,96.2723,96.1386,96.2556,19080.0
2016-02-16 12:00:00,115.21,115.51,115.21,115.51,14912.0,96.264,96.5146,96.264,96.5146,14912.0
2016-02-16 12:05:00,115.51,115.67,115.49,115.67,22003.0,96.5146,96.6483,96.4979,96.6483,22003.0
2016-02-16 12:10:00,115.69,115.7,115.62,115.67,11384.0,96.665,96.6734,96.6065,96.6483,11384.0
2016-02-16 12:15:00,115.7,115.8,115.69,115.73,14865.0,96.6734,96.7569,96.665,96.6984,14865.0
2016-02-16 12:20:00,115.71,115.83,115.69,115.82,8206.0,96.6817,96.782,96.665,96.7736,8206.0
2016-02-16 12:25:00,115.82,115.96,115.81,115.91,23506.0,96.7736,96.8906,96.7653,96.8488,23506.0
2016-02-16 12:30:00,115.93,115.93,115.64,115.64,16499.0,96.8656,96.8656,96.6232,96.6232,16499.0
2016-02-16 12:35:00,115.65,115.68,115.52,115.52,18669.0,96.6316,96.6567,96.523,96.523,18669.0
2016-02-16 12:40:00,115.51,115.51,115.38,115.43,8283.0,96.5146,96.5146,96.406,96.4478,8283.0
2016-02-16 12:45:00,115.44,115.57,115.43,115.57,39426.0,96.4561,96.5648,96.4478,96.5648,39426.0
2016-02-16 12:50:00,115.56,115.9,115.55,115.9,24838.0,96.5564,96.8405,96.548,96.8405,24838.0
2016-02-16 12:55:00,115.87,115.98,115.82,115.92,28934.0,96.8154,96.9073,96.7736,96.8572,28934.0
2016-02-16 13:00:00,115.88,115.99,115.87,115.95,12735.0,96.8238,96.9157,96.8154,96.8823,12735.0
2016-02-16 13:05:00,115.95,116.02,115.88,116.01,29328.0,96.8823,96.9408,96.8238,96.9324,29328.0
2016-02-16 13:10:00,116.02,116.21,116.02,116.19,17087.0,96.9408,97.0995,96.9408,97.0828,17087.0
2016-02-16 13:15:00,116.22,116.41,116.21,116.41,12649.0,97.1079,97.2666,97.0995,97.2666,12649.0
2016-02-16 13:20:00,116.41,116.44,116.15,116.18,29266.0,97.2666,97.2917,97.0494,97.0744,29266.0
2016-02-16 13:25:00,116.18,116.36,116.15,116.15,20118.0,97.0744,97.2248,97.0494,97.0494,20118.0
2016-02-16 13:30:00,116.16,116.22,115.98,115.98,13161.0,97.0577,97.1079,96.9073,96.9073,13161.0
2016-02-16 13:35:00,115.96,115.96,115.8,115.83,8605.0,96.8906,96.8906,96.7569,96.782,8605.0
2016-02-16 13:40:00,115.81,115.89,115.75,115.81,12389.0,96.7653,96.8321,96.7152,96.7653,12389.0
2016-02-16 13:45:00,115.8,115.85,115.76,115.8,11598.0,96.7569,96.7987,96.7235,96.7569,11598.0
2016-02-16 13:50:00,115.78,115.79,115.36,115.36,20653.0,96.7402,96.7486,96.3893,96.3893,20653.0
2016-02-16 13:55:00,115.37,115.56,115.32,115.53,10704.0,96.3976,96.5564,96.3559,96.5313,10704.0
2016-02-16 14:00:00,115.53,115.7,115.53,115.68,10212.0,96.5313,96.6734,96.5313,96.6567,10212.0
2016-02-16 14:05:00,115.68,115.71,115.63,115.63,9650.0,96.6567,96.6817,96.6149,96.6149,9650.0
2016-02-16 14:10:00,115.67,115.75,115.59,115.59,9236.0,96.6483,96.7152,96.5815,96.5815,9236.0
2016-02-16 14:15:00,115.56,115.65,115.54,115.62,15152.0,96.5564,96.6316,96.5397,96.6065,15152.0
2016-02-16 14:20:00,115.58,115.73,115.58,115.71,8955.0,96.5731,96.6984,96.5731,96.6817,8955.0
2016-02-16 14:25:00,115.71,115.72,115.52,115.62,8361.0,96.6817,96.6901,96.523,96.6065,8361.0
2016-02-16 14:30:00,115.65,115.7,115.6,115.63,8996.0,96.6316,96.6734,96.5898,96.6149,8996.0
2016-02-16 14:35:00,115.63,115.75,115.63,115.71,14578.0,96.6149,96.7152,96.6149,96.6817,14578.0
2016-02-16 14:40:00,115.68,115.68,115.44,115.48,17079.0,96.6567,96.6567,96.4561,96.4896,17079.0
2016-02-16 14:45:00,115.46,115.5,115.45,115.48,10466.0,96.4728,96.5063,96.4645,96.4896,10466.0
2016-02-16 14:50:00,115.46,115.47,115.35,115.37,9288.0,96.4728,96.4812,96.3809,96.3976,9288.0
2016-02-16 14:55:00,115.38,115.38,115.32,115.36,7418.0,96.406,96.406,96.3559,96.3893,7418.0
2016-02-16 15:00:00,115.34,115.43,115.32,115.34,20282.0,96.3726,96.4478,96.3559,96.3726,20282.0
2016-02-16 15:05:00,115.36,115.37,115.19,115.23,18409.0,96.3893,96.3976,96.2472,96.2807,18409.0
2016-02-16 15:10:00,115.26,115.68,115.24,115.57,114703.0,96.3057,96.6567,96.289,96.5648,114703.0
2016-02-16 15:15:00,115.6,115.76,115.58,115.65,19715.0,96.5898,96.7235,96.5731,96.6316,19715.0
2016-02-16 15:20:00,115.67,115.71,115.63,115.71,13543.0,96.6483,96.6817,96.6149,96.6817,13543.0
2016-02-16 15:25:00,115.67,115.79,115.67,115.73,14163.0,96.6483,96.7486,96.6483,96.6984,14163.0
2016-02-16 15:30:00,115.75,115.75,115.64,115.69,20047.0,96.7152,96.7152,96.6232,96.665,20047.0
2016-02-16 15:35:00,115.69,115.73,115.63,115.68,60734.0,96.665,96.6984,96.6149,96.6567,60734.0
2016-02-16 15:40:00,115.67,115.68,115.55,115.55,91735.0,96.6483,96.6567,96.548,96.548,91735.0
2016-02-16 15:45:00,115.57,115.57,115.33,115.35,47176.0,96.5648,96.5648,96.3642,96.3809,47176.0
2016-02-16 15:50:00,115.36,115.5,115.34,115.47,35449.0,96.3893,96.5063,96.3726,96.4812,35449.0
2016-02-16 15:55:00,115.5,115.71,115.48,115.64,101449.0,96.5063,96.6817,96.4896,96.6232,101449.0
2016-02-17 09:30:00,116.24,116.55,115.71,116.55,42033.0,97.1246,97.3836,96.6817,97.3836,42033.0
2016-02-17 09:35:00,116.59,116.97,116.44,116.52,32523.0,97.417,97.7345,97.2917,97.3585,32523.0
2016-02-17 09:40:00,116.58,116.75,116.27,116.4,28133.0,97.4087,97.5507,97.1496,97.2583,28133.0
2016-02-17 09:45:00,116.36,116.51,116.12,116.43,45340.0,97.2248,97.3502,97.0243,97.2833,45340.0
2016-02-17 09:50:00,116.39,116.71,116.35,116.57,27807.0,97.2499,97.5173,97.2165,97.4003,27807.0
2016-02-17 09:55:00,116.61,116.77,116.55,116.57,24087.0,97.4337,97.5674,97.3836,97.4003,24087.0
2016-02-17 10:00:00,116.57,116.58,116.4,116.47,30250.0,97.4003,97.4087,97.2583,97.3168,30250.0
2016-02-17 10:05:00,116.48,116.56,116.4,116.46,38461.0,97.3251,97.392,97.2583,97.3084,38461.0
2016-02-17 10:10:00,116.48,116.71,116.47,116.65,28726.0,97.3251,97.5173,97.3168,97.4672,28726.0
2016-02-17 10:15:00,116.65,116.69,116.51,116.69,20298.0,97.4672,97.5006,97.3502,97.5006,20298.0
2016-02-17 10:20:00,116.72,116.77,116.69,116.7,16032.0,97.5256,97.5674,97.5006,97.5089,16032.0
2016-02-17 10:25:00,116.72,116.72,116.6,116.68,17539.0,97.5256,97.5256,97.4254,97.4922,17539.0
2016-02-17 10:30:00,116.69,116.72,116.56,116.65,41192.0,97.5006,97.5256,97.392,97.4672,41192.0
2016-02-17 10:35:00,116.65,116.66,116.39,116.44,29015.0,97.4672,97.4755,97.2499,97.2917,29015.0
2016-02-17 10:40:00,116.44,116.67,116.43,116.62,20205.0,97.2917,97.4839,97.2833,97.4421,20205.0
2016-02-17 10:45:00,116.64,116.85,116.64,116.83,16679.0,97.4588,97.6343,97.4588,97.6176,16679.0
2016-02-17 10:50:00,116.82,116.93,116.8,116.89,26889.0,97.6092,97.7011,97.5925,97.6677,26889.0
2016-02-17 10:55:00,116.91,117.08,116.91,117.06,32701.0,97.6844,97.8264,97.6844,97.8097,32701.0
2016-02-17 11:00:00,117.04,117.06,116.78,116.88,31866.0,97.793,97.8097,97.5758,97.6593,31866.0
2016-02-17 11:05:00,116.87,117.11,116.83,116.98,21947.0,97.651,97.8515,97.6176,97.7429,21947.0
2016-02-17 11:10:00,116.95,117.02,116.71,116.8,34746.0,97.7178,97.7763,97.5173,97.5925,34746.0
2016-02-17 11:15:00,116.81,117.08,116.8,117.02,23363.0,97.6008,97.8264,97.5925,97.7763,23363.0
2016-02-17 11:20:00,117.03,117.04,116.87,116.96,13088.0,97.7847,97.793,97.651,97.7262,13088.0
2016-02-17 11:25:00,117.01,117.37,117.0,117.24,13051.0,97.768,98.0688,97.7596,97.9601,13051.0
2016-02-17 11:30:00,117.21,117.21,116.86,116.93,12130.0,97.9351,97.9351,97.6426,97.7011,12130.0
2016-02-17 11:35:00,116.94,116.95,116.75,116.79,5570.0,97.7095,97.7178,97.5507,97.5841,5570.0
2016-02-17 11:40:00,116.78,116.84,116.74,116.77,7519.0,97.5758,97.6259,97.5424,97.5674,7519.0
2016-02-17 11:45:00,116.78,116.79,116.66,116.69,10666.0,97.5758,97.5841,97.4755,97.5006,10666.0
2016-02-17 11:50:00,116.7,116.7,116.64,116.67,11814.0,97.5089,97.5089,97.4588,97.4839,11814.0
2016-02-17 11:55:00,116.68,116.7,116.62,116.7,5490.0,97.4922,97.5089,97.4421,97.5089,5490.0
2016-02-17 12:00:00,116.71,116.75,116.67,116.67,9352.0,97.5173,97.5507,97.4839,97.4839,9352.0
2016-02-17 12:05:00,116.68,116.78,116.67,116.77,6390.0,97.4922,97.5758,97.4839,97.5674,6390.0
2016-02-17 12:10:00,116.8,116.87,116.8,116.83,8608.0,97.5925,97.651,97.5925,97.6176,8608.0
2016-02-17 12:15:00,116.83,116.83,116.78,116.79,6117.0,97.6176,97.6176,97.5758,97.5841,6117.0
2016-02-17 12:20:00,116.79,116.91,116.78,116.9,16982.0,97.5841,97.6844,97.5758,97.676,16982.0
2016-02-17 12:25:00,116.9,116.96,116.85,116.86,9784.0,97.676,97.7262,97.6343,97.6426,9784.0
2016-02-17 12:30:00,116.85,116.96,116.84,116.96,8712.0,97.6343,97.7262,97.6259,97.7262,8712.0
2016-02-17 12:35:00,116.95,117.09,116.93,117.01,13243.0,97.7178,97.8348,97.7011,97.768,13243.0
2016-02-17 12:40:00,117.01,117.08,116.91,116.91,4412.0,97.768,97.8264,97.6844,97.6844,4412.0
2016-02-17 12:45:00,116.89,116.96,116.82,116.82,5497.0,97.6677,97.7262,97.6092,97.6092,5497.0
2016-02-17 12:50:00,116.84,116.95,116.82,116.95,6622.0,97.6259,97.7178,97.6092,97.7178,6622.0
2016-02-17 12:55:00,116.94,117.0,116.91,116.98,10997.0,97.7095,97.7596,97.6844,97.7429,10997.0
2016-02-17 13:00:00,116.98,116.99,116.81,116.86,6489.0,97.7429,97.7512,97.6008,97.6426,6489.0
2016-02-17 13:05:00,116.87,116.87,116.75,116.76,11289.0,97.651,97.651,97.5507,97.5591,11289.0
2016-02-17 13:10:00,116.77,116.81,116.72,116.77,27436.0,97.5674,97.6008,97.5256,97.5674,27436.0
2016-02-17 13:15:00,116.8,116.8,116.73,116.77,6878.0,97.5925,97.5925,97.534,97.5674,6878.0
2016-02-17 13:20:00,116.76,116.83,116.75,116.83,8207.0,97.5591,97.6176,97.5507,97.6176,8207.0
2016-02-17 13:25:00,116.79,116.79,116.68,116.71,4557.0,97.5841,97.5841,97.4922,97.5173,4557.0
2016-02-17 13:30:00,116.71,116.71,116.6,116.66,7233.0,97.5173,97.5173,97.4254,97.4755,7233.0
2016-02-17 13:35:00,116.65,116.7,116.57,116.57,11267.0,97.4672,97.5089,97.4003,97.4003,11267.0
2016-02-17 13:40:00,116.52,116.71,116.51,116.68,6431.0,97.3585,97.5173,97.3502,97.4922,6431.0
2016-02-17 13:45:00,116.72,116.72,116.69,116.72,3165.0,97.5256,97.5256,97.5006,97.5256,3165.0
2016-02-17 13:50:00,116.7,116.73,116.65,116.72,4459.0,97.5089,97.534,97.4672,97.5256,4459.0
2016-02-17 13:55:00,116.74,116.77,116.58,116.69,24297.0,97.5424,97.5674,97.4087,97.5006,24297.0
2016-02-17 14:00:00,116.65,116.72,116.51,116.7,36143.0,97.4672,97.5256,97.3502,97.5089,36143.0
2016-02-17 14:05:00,116.73,116.79,116.66,116.69,9185.0,97.534,97.5841,97.4755,97.5006,9185.0
2016-02-17 14:10:00,116.65,116.66,116.62,116.65,5231.0,97.4672,97.4755,97.4421,97.4672,5231.0
2016-02-17 14:15:00,116.64,116.73,116.6,116.72,24018.0,97.4588,97.534,97.4254,97.5256,24018.0
2016-02-17 14:20:00,116.73,116.89,116.71,116.85,11492.0,97.534,97.6677,97.5173,97.6343,11492.0
2016-02-17 14:25:00,116.88,116.88,116.83,116.85,6068.0,97.6593,97.6593,97.6176,97.6343,6068.0
2016-02-17 14:30:00,116.85,116.85,116.78,116.78,12119.0,97.6343,97.6343,97.5758,97.5758,12119.0
2016-02-17 14:35:00,116.78,116.79,116.65,116.69,8584.0,97.5758,97.5841,97.4672,97.5006,8584.0
2016-02-17 14:40:00,116.72,116.85,116.68,116.81,10564.0,97.5256,97.6343,97.4922,97.6008,10564.0
2016-02-17 14:45:00,116.83,116.95,116.82,116.88,9601.0,97.6176,97.7178,97.6092,97.6593,9601.0
2016-02-17 14:50:00,116.89,116.91,116.77,116.9,11758.0,97.6677,97.6844,97.5674,97.676,11758.0
2016-02-17 14:55:00,116.92,116.93,116.7,116.74,10011.0,97.6928,97.7011,97.5089,97.5424,10011.0
2016-02-17 15:00:00,116.74,116.75,116.67,116.72,15738.0,97.5424,97.5507,97.4839,97.5256,15738.0
2016-02-17 15:05:00,116.72,116.85,116.69,116.71,32663.0,97.5256,97.6343,97.5006,97.5173,32663.0
2016-02-17 15:10:00,116.71,116.79,116.67,116.77,12026.0,97.5173,97.5841,97.4839,97.5674,12026.0
2016-02-17 15:15:00,116.76,116.9,116.76,116.9,13029.0,97.5591,97.676,97.5591,97.676,13029.0
2016-02-17 15:20:00,116.91,116.96,116.78,116.78,22590.0,97.6844,97.7262,97.5758,97.5758,22590.0
2016-02-17 15:25:00,116.78,116.94,116.75,116.9,15840.0,97.5758,97.7095,97.5507,97.676,15840.0
2016-02-17 15:30:00,116.88,117.05,116.83,117.05,24567.0,97.6593,97.8014,97.6176,97.8014,24567.0
2016-02-17 15:35:00,117.05,117.05,116.88,117.04,21453.0,97.8014,97.8014,97.6593,97.793,21453.0
2016-02-17 15:40:00,117.01,117.03,116.9,116.9,31189.0,97.768,97.7847,97.676,97.676,31189.0
2016-02-17 15:45:00,116.89,116.89,116.78,116.78,35017.0,97.6677,97.6677,97.5758,97.5758,35017.0
2016-02-17 15:50:00,116.79,116.82,116.73,116.82,39211.0,97.5841,97.6092,97.534,97.6092,39211.0
2016-02-17 15:55:00,116.81,116.97,116.81,116.87,124003.0,97.6008,97.7345,97.6008,97.651,124003.0
2016-02-18 09:30:00,116.91,117.47,116.78,117.09,36086.0,97.6844,98.1523,97.5758,97.8348,36086.0
2016-02-18 09:35:00,116.88,116.99,116.73,116.83,87491.0,97.6593,97.7512,97.534,97.6176,87491.0
2016-02-18 09:40:00,116.8,117.26,116.63,116.7,22643.0,97.5925,97.9768,97.4504,97.5089,22643.0
2016-02-18 09:45:00,116.62,117.07,116.62,117.01,22078.0,97.4421,97.8181,97.4421,97.768,22078.0
2016-02-18 09:50:00,116.97,116.97,116.75,116.77,42367.0,97.7345,97.7345,97.5507,97.5674,42367.0
2016-02-18 09:55:00,116.75,116.75,116.3,116.52,38243.0,97.5507,97.5507,97.1747,97.3585,38243.0
2016-02-18 10:00:00,116.51,116.69,116.31,116.63,23768.0,97.3502,97.5006,97.1831,97.4504,23768.0
2016-02-18 10:05:00,116.64,116.64,116.5,116.53,22271.0,97.4588,97.4588,97.3418,97.3669,22271.0
2016-02-18 10:10:00,116.53,116.99,116.53,116.78,49365.0,97.3669,97.7512,97.3669,97.5758,49365.0
2016-02-18 10:15:00,116.81,116.95,116.75,116.9,69810.0,97.6008,97.7178,97.5507,97.676,69810.0
2016-02-18 10:20:00,116.9,116.9,116.77,116.79,11256.0,97.676,97.676,97.5674,97.5841,11256.0
2016-02-18 10:25:00,116.77,117.02,116.75,117.02,7341.0,97.5674,97.7763,97.5507,97.7763,7341.0
2016-02-18 10:30:00,117.05,117.05,116.76,116.81,22956.0,97.8014,97.8014,97.5591,97.6008,22956.0
2016-02-18 10:35:00,116.82,116.85,116.75,116.83,13242.0,97.6092,97.6343,97.5507,97.6176,13242.0
2016-02-18 10:40:00,116.78,116.81,116.71,116.75,9513.0,97.5758,97.6008,97.5173,97.5507,9513.0
2016-02-18 10:45:00,116.76,116.89,116.68,116.68,12248.0,97.5591,97.6677,97.4922,97.4922,12248.0
2016-02-18 10:50:00,116.67,116.69,116.62,116.69,6300.0,97.4839,97.5006,97.4421,97.5006,6300.0
2016-02-18 10:55:00,116.67,116.7,116.54,116.54,14971.0,97.4839,97.5089,97.3752,97.3752,14971.0
2016-02-18 11:00:00,116.51,116.53,116.2,116.32,59813.0,97.3502,97.3669,97.0912,97.1914,59813.0
2016-02-18 11:05:00,116.32,116.32,116.18,116.24,12768.0,97.1914,97.1914,97.0744,97.1246,12768.0
2016-02-18 11:10:00,116.25,116.34,116.24,116.27,14902.0,97.1329,97.2081,97.1246,97.1496,14902.0
2016-02-18 11:15:00,116.25,116.27,116.15,116.16,17681.0,97.1329,97.1496,97.0494,97.0577,17681.0
2016-02-18 11:20:00,116.14,116.25,116.11,116.19,17544.0,97.041,97.1329,97.016,97.0828,17544.0
2016-02-18 11:25:00,116.18,116.37,116.15,116.37,15878.0,97.0744,97.2332,97.0494,97.2332,15878.0
2016-02-18 11:30:00,116.35,116.35,116.24,116.28,11436.0,97.2165,97.2165,97.1246,97.158,11436.0
2016-02-18 11:35:00,116.28,116.39,116.26,116.36,10324.0,97.158,97.2499,97.1413,97.2248,10324.0
2016-02-18 11:40:00,116.36,116.37,116.03,116.04,44476.0,97.2248,97.2332,96.9491,96.9575,44476.0
2016-02-18 11:45:00,116.05,116.3,116.05,116.3,9710.0,96.9658,97.1747,96.9658,97.1747,9710.0
2016-02-18 11:50:00,116.26,116.29,116.21,116.22,6118.0,97.1413,97.1664,97.0995,97.1079,6118.0
2016-02-18 11:55:00,116.2,116.29,116.15,116.28,8831.0,97.0912,97.1664,97.0494,97.158,8831.0
2016-02-18 12:00:00,116.31,116.34,116.22,116.23,12778.0,97.1831,97.2081,97.1079,97.1162,12778.0
2016-02-18 12:05:00,116.23,116.23,116.13,116.2,11793.0,97.1162,97.1162,97.0327,97.0912,11793.0
2016-02-18 12:10:00,116.2,116.27,116.16,116.16,11638.0,97.0912,97.1496,97.0577,97.0577,11638.0
2016-02-18 12:15:00,116.17,116.21,116.14,116.18,9542.0,97.0661,97.0995,97.041,97.0744,9542.0
2016-02-18 12:20:00,116.19,116.24,116.15,116.17,29788.0,97.0828,97.1246,97.0494,97.0661,29788.0
2016-02-18 12:25:00,116.17,116.23,116.14,116.14,10720.0,97.0661,97.1162,97.041,97.041,10720.0
2016-02-18 12:30:00,116.15,116.18,116.12,116.15,6427.0,97.0494,97.0744,97.0243,97.0494,6427.0
2016-02-18 12:35:00,116.14,116.18,116.06,116.08,7840.0,97.041,97.0744,96.9742,96.9909,7840.0
2016-02-18 12:40:00,116.09,116.15,116.09,116.12,5526.0,96.9992,97.0494,96.9992,97.0243,5526.0
2016-02-18 12:45:00,116.11,116.15,116.05,116.09,9504.0,97.016,97.0494,96.9658,96.9992,9504.0
2016-02-18 12:50:00,116.09,116.2,116.08,116.14,17150.0,96.9992,97.0912,96.9909,97.041,17150.0
2016-02-18 12:55:00,116.14,116.16,116.04,116.06,6237.0,97.041,97.0577,96.9575,96.9742,6237.0
2016-02-18 13:00:00,116.05,116.34,116.04,116.27,25881.0,96.9658,97.2081,96.9575,97.1496,25881.0
2016-02-18 13:05:00,116.25,116.27,116.19,116.19,17137.0,97.1329,97.1496,97.0828,97.0828,17137.0
2016-02-18 13:10:00,116.18,116.23,116.14,116.15,7848.0,97.0744,97.1162,97.041,97.0494,7848.0
2016-02-18 13:15:00,116.16,116.21,116.09,116.09,6993.0,97.0577,97.0995,96.9992,96.9992,6993.0
2016-02-18 13:20:00,116.09,116.13,116.02,116.07,19772.0,96.9992,97.0327,96.9408,96.9825,19772.0
2016-02-18 13:25:00,116.09,116.1,116.0,116.09,21006.0,96.9992,97.0076,96.924,96.9992,21006.0
2016-02-18 13:30:00,116.1,116.14,116.06,116.13,8841.0,97.0076,97.041,96.9742,97.0327,8841.0
2016-02-18 13:35:00,116.11,116.12,116.01,116.1,16022.0,97.016,97.0243,96.9324,97.0076,16022.0
2016-02-18 13:40:00,116.08,116.08,115.89,115.91,16848.0,96.9909,96.9909,96.8321,96.8488,16848.0
2016-02-18 13:45:00,115.89,115.97,115.83,115.91,12984.0,96.8321,96.899,96.782,96.8488,12984.0
2016-02-18 13:50:00,115.92,116.06,115.9,116.0,33796.0,96.8572,96.9742,96.8405,96.924,33796.0
2016-02-18 13:55:00,116.0,116.06,115.97,116.0,17940.0,96.924,96.9742,96.899,96.924,17940.0
2016-02-18 14:00:00,116.0,116.12,116.0,116.12,10552.0,96.924,97.0243,96.924,97.0243,10552.0
2016-02-18 14:05:00,116.11,116.19,116.04,116.14,15121.0,97.016,97.0828,96.9575,97.041,15121.0
2016-02-18 14:10:00,116.14,116.2,116.0,116.02,31969.0,97.041,97.0912,96.924,96.9408,31969.0
2016-02-18 14:15:00,116.03,116.1,115.96,116.1,12455.0,96.9491,97.0076,96.8906,97.0076,12455.0
2016-02-18 14:20:00,116.11,116.16,116.09,116.13,26063.0,97.016,97.0577,96.9992,97.0327,26063.0
2016-02-18 14:25:00,116.1,116.17,116.01,116.08,45571.0,97.0076,97.0661,96.9324,96.9909,45571.0
2016-02-18 14:30:00,116.09,116.18,116.0,116.12,49626.0,96.9992,97.0744,96.924,97.0243,49626.0
2016-02-18 14:35:00,116.12,116.43,116.12,116.34,59952.0,97.0243,97.2833,97.0243,97.2081,59952.0
2016-02-18 14:40:00,116.37,116.51,116.37,116.46,6852.0,97.2332,97.3502,97.2332,97.3084,6852.0
2016-02-18 14:45:00,116.46,116.48,116.36,116.36,12273.0,97.3084,97.3251,97.2248,97.2248,12273.0
2016-02-18 14:50:00,116.37,116.4,116.35,116.36,9725.0,97.2332,97.2583,97.2165,97.2248,9725.0
2016-02-18 14:55:00,116.37,116.45,116.34,116.42,13140.0,97.2332,97.3,97.2081,97.275,13140.0
2016-02-18 15:00:00,116.39,116.41,116.34,116.36,12283.0,97.2499,97.2666,97.2081,97.2248,12283.0
2016-02-18 15:05:00,116.36,116.4,116.34,116.37,23946.0,97.2248,97.2583,97.2081,97.2332,23946.0
2016-02-18 15:10:00,116.4,116.42,116.33,116.37,21720.0,97.2583,97.275,97.1998,97.2332,21720.0
2016-02-18 15:15:00,116.36,116.61,116.34,116.53,21263.0,97.2248,97.4337,97.2081,97.3669,21263.0
2016-02-18 15:20:00,116.52,116.52,116.32,116.48,23884.0,97.3585,97.3585,97.1914,97.3251,23884.0
2016-02-18 15:25:00,116.51,116.52,116.35,116.43,19402.0,97.3502,97.3585,97.2165,97.2833,19402.0
2016-02-18 15:30:00,116.44,116.48,116.33,116.47,27674.0,97.2917,97.3251,97.1998,97.3168,27674.0
2016-02-18 15:35:00,116.51,116.62,116.47,116.6,23190.0,97.3502,97.4421,97.3168,97.4254,23190.0
2016-02-18 15:40:00,116.6,116.61,116.47,116.48,30899.0,97.4254,97.4337,97.3168,97.3251,30899.0
2016-02-18 15:45:00,116.49,116.5,116.31,116.31,31705.0,97.3335,97.3418,97.1831,97.1831,31705.0
2016-02-18 15:50:00,116.31,116.33,116.25,116.32,80662.0,97.1831,97.1998,97.1329,97.1914,80662.0
2016-02-18 15:55:00,116.33,116.45,116.32,116.36,90903.0,97.1998,97.3,97.1914,97.2248,90903.0
2016-02-19 09:30:00,115.69,116.0,115.07,115.75,131011.0,96.665,96.924,96.147,96.7152,131011.0
2016-02-19 09:35:00,115.88,116.05,115.3,115.42,14756.0,96.8238,96.9658,96.3392,96.4394,14756.0
2016-02-19 09:40:00,115.31,115.84,115.14,115.18,16481.0,96.3475,96.7904,96.2055,96.2389,16481.0
2016-02-19 09:45:00,115.38,115.79,115.28,115.62,9325.0,96.406,96.7486,96.3224,96.6065,9325.0
2016-02-19 09:50:00,115.57,116.16,115.54,116.16,10914.0,96.5648,97.0577,96.5397,97.0577,10914.0
2016-02-19 09:55:00,116.15,116.23,115.98,116.18,7669.0,97.0494,97.1162,96.9073,97.0744,7669.0
2016-02-19 10:00:00,116.14,116.14,115.85,115.85,8945.0,97.041,97.041,96.7987,96.7987,8945.0
2016-02-19 10:05:00,115.88,116.0,115.82,116.0,13038.0,96.8238,96.924,96.7736,96.924,13038.0
2016-02-19 10:10:00,116.03,116.03,115.92,115.98,6239.0,96.9491,96.9491,96.8572,96.9073,6239.0
2016-02-19 10:15:00,115.98,116.2,115.92,116.19,14168.0,96.9073,97.0912,96.8572,97.0828,14168.0
2016-02-19 10:20:00,116.19,116.24,116.0,116.09,16083.0,97.0828,97.1246,96.924,96.9992,16083.0
2016-02-19 10:25:00,116.1,116.1,115.96,116.02,19071.0,97.0076,97.0076,96.8906,96.9408,19071.0
2016-02-19 10:30:00,116.04,116.1,115.97,116.06,19245.0,96.9575,97.0076,96.899,96.9742,19245.0
2016-02-19 10:35:00,116.08,116.1,115.98,115.99,12864.0,96.9909,97.0076,96.9073,96.9157,12864.0
2016-02-19 10:40:00,116.01,116.1,115.96,116.0,12558.0,96.9324,97.0076,96.8906,96.924,12558.0
2016-02-19 10:45:00,115.99,116.07,115.99,116.0,7363.0,96.9157,96.9825,96.9157,96.924,7363.0
2016-02-19 10:50:00,115.98,116.04,115.97,115.99,26901.0,96.9073,96.9575,96.899,96.9157,26901.0
2016-02-19 10:55:00,115.98,116.0,115.91,115.96,9825.0,96.9073,96.924,96.8488,96.8906,9825.0
2016-02-19 11:00:00,115.96,115.96,115.79,115.81,9601.0,96.8906,96.8906,96.7486,96.7653,9601.0
2016-02-19 11:05:00,115.8,115.91,115.75,115.89,21556.0,96.7569,96.8488,96.7152,96.8321,21556.0
2016-02-19 11:10:00,115.9,115.97,115.84,115.93,12361.0,96.8405,96.899,96.7904,96.8656,12361.0
2016-02-19 11:15:00,115.97,116.33,115.93,116.33,27358.0,96.899,97.1998,96.8656,97.1998,27358.0
2016-02-19 11:20:00,116.35,116.39,116.31,116.32,13511.0,97.2165,97.2499,97.1831,97.1914,13511.0
2016-02-19 11:25:00,116.32,116.46,116.27,116.46,29868.0,97.1914,97.3084,97.1496,97.3084,29868.0
2016-02-19 11:30:00,116.48,116.52,116.37,116.4,10010.0,97.3251,97.3585,97.2332,97.2583,10010.0
2016-02-19 11:35:00,116.4,116.42,116.26,116.28,10901.0,97.2583,97.275,97.1413,97.158,10901.0
2016-02-19 11:40:00,116.3,116.38,116.25,116.34,9082.0,97.1747,97.2416,97.1329,97.2081,9082.0
2016-02-19 11:45:00,116.33,116.34,116.25,116.31,8073.0,97.1998,97.2081,97.1329,97.1831,8073.0
2016-02-19 11:50:00,116.31,116.34,116.27,116.32,8420.0,97.1831,97.2081,97.1496,97.1914,8420.0
2016-02-19 11:55:00,116.33,116.33,116.18,116.28,11098.0,97.1998,97.1998,97.0744,97.158,11098.0
2016-02-19 12:00:00,116.28,116.4,116.23,116.3,17487.0,97.158,97.2583,97.1162,97.1747,17487.0
2016-02-19 12:05:00,116.29,116.31,116.18,116.28,5152.0,97.1664,97.1831,97.0744,97.158,5152.0
2016-02-19 12:10:00,116.29,116.32,116.21,116.26,9749.0,97.1664,97.1914,97.0995,97.1413,9749.0
2016-02-19 12:15:00,116.24,116.28,116.03,116.11,14213.0,97.1246,97.158,96.9491,97.016,14213.0
2016-02-19 12:20:00,116.14,116.15,116.01,116.07,5151.0,97.041,97.0494,96.9324,96.9825,5151.0
2016-02-19 12:25:00,116.04,116.16,116.03,116.06,10593.0,96.9575,97.0577,96.9491,96.9742,10593.0
2016-02-19 12:30:00,116.05,116.08,116.0,116.03,4754.0,96.9658,96.9909,96.924,96.9491,4754.0
2016-02-19 12:35:00,116.01,116.06,115.98,116.0,15125.0,96.9324,96.9742,96.9073,96.924,15125.0
2016-02-19 12:40:00,116.0,116.06,115.93,116.02,10527.0,96.924,96.9742,96.8656,96.9408,10527.0
2016-02-19 12:45:00,116.03,116.03,115.87,115.88,8385.0,96.9491,96.9491,96.8154,96.8238,8385.0
2016-02-19 12:50:00,115.9,116.04,115.9,116.04,8964.0,96.8405,96.9575,96.8405,96.9575,8964.0
2016-02-19 12:55:00,116.02,116.02,115.96,116.0,19165.0,96.9408,96.9408,96.8906,96.924,19165.0
2016-02-19 13:00:00,115.99,116.09,115.97,115.98,6133.0,96.9157,96.9992,96.899,96.9073,6133.0
2016-02-19 13:05:00,115.96,115.99,115.93,115.94,10772.0,96.8906,96.9157,96.8656,96.8739,10772.0
2016-02-19 13:10:00,115.94,115.98,115.93,115.94,12119.0,96.8739,96.9073,96.8656,96.8739,12119.0
2016-02-19 13:15:00,115.95,116.0,115.95,115.95,7791.0,96.8823,96.924,96.8823,96.8823,7791.0
2016-02-19 13:20:00,115.97,115.98,115.82,115.83,8533.0,96.899,96.9073,96.7736,96.782,8533.0
2016-02-19 13:25:00,115.84,115.88,115.79,115.8,11356.0,96.7904,96.8238,96.7486,96.7569,11356.0
2016-02-19 13:30:00,115.76,115.96,115.76,115.95,13526.0,96.7235,96.8906,96.7235,96.8823,13526.0
2016-02-19 13:35:00,115.96,116.02,115.95,115.99,4098.0,96.8906,96.9408,96.8823,96.9157,4098.0
2016-02-19 13:40:00,115.97,115.98,115.88,115.88,7059.0,96.899,96.9073,96.8238,96.8238,7059.0
2016-02-19 13:45:00,115.88,115.89,115.85,115.87,16938.0,96.8238,96.8321,96.7987,96.8154,16938.0
2016-02-19 13:50:00,115.87,115.93,115.85,115.86,11942.0,96.8154,96.8656,96.7987,96.8071,11942.0
2016-02-19 13:55:00,115.85,115.86,115.79,115.81,11908.0,96.7987,96.8071,96.7486,96.7653,11908.0
2016-02-19 14:00:00,115.83,115.85,115.78,115.83,12769.0,96.782,96.7987,96.7402,96.782,12769.0
2016-02-19 14:05:00,115.86,116.02,115.86,115.99,9354.0,96.8071,96.9408,96.8071,96.9157,9354.0
2016-02-19 14:10:00,115.99,115.99,115.93,115.95,7550.0,96.9157,96.9157,96.8656,96.8823,7550.0
2016-02-19 14:15:00,115.94,115.95,115.89,115.91,14511.0,96.8739,96.8823,96.8321,96.8488,14511.0
2016-02-19 14:20:00,115.93,115.94,115.88,115.9,13091.0,96.8656,96.8739,96.8238,96.8405,13091.0
2016-02-19 14:25:00,115.91,115.95,115.81,115.82,25140.0,96.8488,96.8823,96.7653,96.7736,25140.0
2016-02-19 14:30:00,115.83,115.83,115.71,115.71,10805.0,96.782,96.782,96.6817,96.6817,10805.0
2016-02-19 14:35:00,115.71,115.72,115.58,115.7,41969.0,96.6817,96.6901,96.5731,96.6734,41969.0
2016-02-19 14:40:00,115.69,115.75,115.67,115.72,14945.0,96.665,96.7152,96.6483,96.6901,14945.0
2016-02-19 14:45:00,115.74,115.84,115.66,115.79,18909.0,96.7068,96.7904,96.64,96.7486,18909.0
2016-02-19 14:50:00,115.81,115.81,115.68,115.68,10376.0,96.7653,96.7653,96.6567,96.6567,10376.0
2016-02-19 14:55:00,115.69,115.74,115.63,115.66,15738.0,96.665,96.7068,96.6149,96.64,15738.0
2016-02-19 15:00:00,115.65,115.67,115.51,115.54,35995.0,96.6316,96.6483,96.5146,96.5397,35995.0
2016-02-19 15:05:00,115.53,115.7,115.52,115.7,22894.0,96.5313,96.6734,96.523,96.6734,22894.0
2016-02-19 15:10:00,115.72,115.75,115.62,115.63,15093.0,96.6901,96.7152,96.6065,96.6149,15093.0
2016-02-19 15:15:00,115.63,115.63,115.49,115.5,20141.0,96.6149,96.6149,96.4979,96.5063,20141.0
2016-02-19 15:20:00,115.5,115.79,115.49,115.77,29846.0,96.5063,96.7486,96.4979,96.7319,29846.0
2016-02-19 15:25:00,115.75,115.79,115.69,115.75,21620.0,96.7152,96.7486,96.665,96.7152,21620.0
2016-02-19 15:30:00,115.73,115.78,115.7,115.71,22416.0,96.6984,96.7402,96.6734,96.6817,22416.0
2016-02-19 15:35:00,115.71,115.81,115.7,115.81,19797.0,96.6817,96.7653,96.6734,96.7653,19797.0
2016-02-19 15:40:00,115.81,115.92,115.71,115.76,24744.0,96.7653,96.8572,96.6817,96.7235,24744.0
2016-02-19 15:45:00,115.76,115.85,115.72,115.79,34385.0,96.7235,96.7987,96.6901,96.7486,34385.0
2016-02-19 15:50:00,115.79,115.87,115.78,115.83,33512.0,96.7486,96.8154,96.7402,96.782,33512.0
2016-02-19 15:55:00,115.82,115.83,115.6,115.67,142702.0,96.7736,96.782,96.5898,96.6483,142702.0
2016-02-22 09:30:00,116.83,117.68,116.13,117.1,26282.0,97.6176,98.3278,97.0327,97.8432,26282.0
2016-02-22 09:35:00,117.24,117.24,116.84,116.95,10685.0,97.9601,97.9601,97.6259,97.7178,10685.0
2016-02-22 09:40:00,116.9,116.94,116.77,116.79,5970.0,97.676,97.7095,97.5674,97.5841,5970.0
2016-02-22 09:45:00,116.79,116.89,116.56,116.57,7034.0,97.5841,97.6677,97.392,97.4003,7034.0
2016-02-22 09:50:00,116.58,116.73,116.54,116.71,9376.0,97.4087,97.534,97.3752,97.5173,9376.0
2016-02-22 09:55:00,116.67,116.69,116.6,116.62,9566.0,97.4839,97.5006,97.4254,97.4421,9566.0
2016-02-22 10:00:00,116.64,117.0,116.62,116.98,13923.0,97.4588,97.7596,97.4421,97.7429,13923.0
2016-02-22 10:05:00,116.98,117.01,116.89,116.89,16682.0,97.7429,97.768,97.6677,97.6677,16682.0
2016-02-22 10:10:00,116.9,117.03,116.86,117.03,6471.0,97.676,97.7847,97.6426,97.7847,6471.0
2016-02-22 10:15:00,117.04,117.09,116.99,117.09,19472.0,97.793,97.8348,97.7512,97.8348,19472.0
2016-02-22 10:20:00,117.04,117.06,116.92,116.98,9101.0,97.793,97.8097,97.6928,97.7429,9101.0
2016-02-22 10:25:00,116.96,117.08,116.94,117.06,8182.0,97.7262,97.8264,97.7095,97.8097,8182.0
2016-02-22 10:30:00,117.06,117.07,116.98,116.98,6426.0,97.8097,97.8181,97.7429,97.7429,6426.0
2016-02-22 10:35:00,116.98,116.98,116.9,116.93,3750.0,97.7429,97.7429,97.676,97.7011,3750.0
2016-02-22 10:40:00,116.93,116.95,116.89,116.93,8524.0,97.7011,97.7178,97.6677,97.7011,8524.0
2016-02-22 10:45:00,116.93,117.12,116.93,117.08,7604.0,97.7011,97.8599,97.7011,97.8264,7604.0
2016-02-22 10:50:00,117.06,117.06,116.92,117.02,6682.0,97.8097,97.8097,97.6928,97.7763,6682.0
2016-02-22 10:55:00,116.98,117.0,116.94,116.94,4021.0,97.7429,97.7596,97.7095,97.7095,4021.0
2016-02-22 11:00:00,116.92,116.93,116.85,116.9,9468.0,97.6928,97.7011,97.6343,97.676,9468.0
2016-02-22 11:05:00,116.86,116.88,116.77,116.83,11923.0,97.6426,97.6593,97.5674,97.6176,11923.0
2016-02-22 11:10:00,116.86,116.89,116.81,116.82,4451.0,97.6426,97.6677,97.6008,97.6092,4451.0
2016-02-22 11:15:00,116.8,116.82,116.69,116.73,9854.0,97.5925,97.6092,97.5006,97.534,9854.0
2016-02-22 11:20:00,116.77,116.81,116.75,116.76,10268.0,97.5674,97.6008,97.5507,97.5591,10268.0
2016-02-22 11:25:00,116.78,116.95,116.76,116.89,9137.0,97.5758,97.7178,97.5591,97.6677,9137.0
2016-02-22 11:30:00,116.86,116.86,116.73,116.79,9992.0,97.6426,97.6426,97.534,97.5841,9992.0
2016-02-22 11:35:00,116.78,116.79,116.63,116.66,7373.0,97.5758,97.5841,97.4504,97.4755,7373.0
2016-02-22 11:40:00,116.65,116.65,116.51,116.51,8261.0,97.4672,97.4672,97.3502,97.3502,8261.0
2016-02-22 11:45:00,116.52,116.52,116.4,116.48,10804.0,97.3585,97.3585,97.2583,97.3251,10804.0
2016-02-22 11:50:00,116.48,116.49,116.38,116.38,12469.0,97.3251,97.3335,97.2416,97.2416,12469.0
2016-02-22 11:55:00,116.38,116.52,116.38,116.47,8900.0,97.2416,97.3585,97.2416,97.3168,8900.0
2016-02-22 12:00:00,116.47,116.52,116.46,116.5,8500.0,97.3168,97.3585,97.3084,97.3418,8500.0
2016-02-22 12:05:00,116.48,116.56,116.46,116.52,7108.0,97.3251,97.392,97.3084,97.3585,7108.0
2016-02-22 12:10:00,116.53,116.61,116.52,116.61,4056.0,97.3669,97.4337,97.3585,97.4337,4056.0
2016-02-22 12:15:00,116.61,116.62,116.59,116.6,7989.0,97.4337,97.4421,97.417,97.4254,7989.0
2016-02-22 12:20:00,116.62,116.66,116.59,116.62,6698.0,97.4421,97.4755,97.417,97.4421,6698.0
2016-02-22 12:25:00,116.62,116.7,116.61,116.7,6268.0,97.4421,97.5089,97.4337,97.5089,6268.0
2016-02-22 12:30:00,116.7,116.73,116.65,116.65,12051.0,97.5089,97.534,97.4672,97.4672,12051.0
2016-02-22 12:35:00,116.65,116.67,116.57,116.57,6217.0,97.4672,97.4839,97.4003,97.4003,6217.0
2016-02-22 12:40:00,116.6,116.62,116.5,116.5,6275.0,97.4254,97.4421,97.3418,97.3418,6275.0
2016-02-22 12:45:00,116.5,116.55,116.4,116.4,9017.0,97.3418,97.3836,97.2583,97.2583,9017.0
2016-02-22 12:50:00,116.39,116.39,116.29,116.33,6028.0,97.2499,97.2499,97.1664,97.1998,6028.0
2016-02-22 12:55:00,116.32,116.35,116.29,116.29,5194.0,97.1914,97.2165,97.1664,97.1664,5194.0
2016-02-22 13:00:00,116.3,116.38,116.27,116.38,4475.0,97.1747,97.2416,97.1496,97.2416,4475.0
2016-02-22 13:05:00,116.38,116.39,116.36,116.37,9700.0,97.2416,97.2499,97.2248,97.2332,9700.0
2016-02-22 13:10:00,116.37,116.37,116.25,116.29,6358.0,97.2332,97.2332,97.1329,97.1664,6358.0
2016-02-22 13:15:00,116.3,116.32,116.25,116.32,6618.0,97.1747,97.1914,97.1329,97.1914,6618.0
2016-02-22 13:20:00,116.32,116.38,116.28,116.29,8182.0,97.1914,97.2416,97.158,97.1664,8182.0
2016-02-22 13:25:00,116.3,116.39,116.29,116.35,9579.0,97.1747,97.2499,97.1664,97.2165,9579.0
2016-02-22 13:30:00,116.37,116.44,116.36,116.4,8800.0,97.2332,97.2917,97.2248,97.2583,8800.0
2016-02-22 13:35:00,116.38,116.55,116.38,116.55,5615.0,97.2416,97.3836,97.2416,97.3836,5615.0
2016-02-22 13:40:00,116.57,116.69,116.57,116.67,7364.0,97.4003,97.5006,97.4003,97.4839,7364.0
2016-02-22 13:45:00,116.68,116.74,116.51,116.54,17994.0,97.4922,97.5424,97.3502,97.3752,17994.0
2016-02-22 13:50:00,116.54,116.65,116.54,116.65,7148.0,97.3752,97.4672,97.3752,97.4672,7148.0
2016-02-22 13:55:00,116.65,116.69,116.63,116.68,5210.0,97.4672,97.5006,97.4504,97.4922,5210.0
2016-02-22 14:00:00,116.69,116.69,116.6,116.6,5742.0,97.5006,97.5006,97.4254,97.4254,5742.0
2016-02-22 14:05:00,116.61,116.62,116.48,116.51,14418.0,97.4337,97.4421,97.3251,97.3502,14418.0
2016-02-22 14:10:00,116.54,116.54,116.47,116.48,4927.0,97.3752,97.3752,97.3168,97.3251,4927.0
2016-02-22 14:15:00,116.46,116.46,116.31,116.31,12891.0,97.3084,97.3084,97.1831,97.1831,12891.0
2016-02-22 14:20:00,116.3,116.39,116.25,116.27,6905.0,97.1747,97.2499,97.1329,97.1496,6905.0
2016-02-22 14:25:00,116.28,116.35,116.24,116.29,6958.0,97.158,97.2165,97.1246,97.1664,6958.0
2016-02-22 14:30:00,116.29,116.32,116.21,116.21,4737.0,97.1664,97.1914,97.0995,97.0995,4737.0
2016-02-22 14:35:00,116.22,116.24,116.18,116.21,7989.0,97.1079,97.1246,97.0744,97.0995,7989.0
2016-02-22 14:40:00,116.22,116.28,116.19,116.28,8703.0,97.1079,97.158,97.0828,97.158,8703.0
2016-02-22 14:45:00,116.27,116.36,116.27,116.35,12292.0,97.1496,97.2248,97.1496,97.2165,12292.0
2016-02-22 14:50:00,116.33,116.43,116.33,116.41,8822.0,97.1998,97.2833,97.1998,97.2666,8822.0
2016-02-22 14:55:00,116.41,116.48,116.41,116.48,8739.0,97.2666,97.3251,97.2666,97.3251,8739.0
2016-02-22 15:00:00,116.48,116.49,116.37,116.39,7585.0,97.3251,97.3335,97.2332,97.2499,7585.0
2016-02-22 15:05:00,116.38,116.54,116.36,116.53,18440.0,97.2416,97.3752,97.2248,97.3669,18440.0
2016-02-22 15:10:00,116.52,116.65,116.49,116.64,17355.0,97.3585,97.4672,97.3335,97.4588,17355.0
2016-02-22 15:15:00,116.63,116.75,116.55,116.72,12993.0,97.4504,97.5507,97.3836,97.5256,12993.0
2016-02-22 15:20:00,116.74,116.75,116.66,116.75,10871.0,97.5424,97.5507,97.4755,97.5507,10871.0
2016-02-22 15:25:00,116.77,116.83,116.69,116.75,13091.0,97.5674,97.6176,97.5006,97.5507,13091.0
2016-02-22 15:30:00,116.75,116.84,116.72,116.84,13520.0,97.5507,97.6259,97.5256,97.6259,13520.0
2016-02-22 15:35:00,116.85,116.86,116.75,116.76,16597.0,97.6343,97.6426,97.5507,97.5591,16597.0
2016-02-22 15:40:00,116.76,116.9,116.74,116.79,16384.0,97.5591,97.676,97.5424,97.5841,16384.0
2016-02-22 15:45:00,116.8,116.94,116.8,116.93,30999.0,97.5925,97.7095,97.5925,97.7011,30999.0
2016-02-22 15:50:00,116.92,116.97,116.87,116.94,50370.0,97.6928,97.7345,97.651,97.7095,50370.0
2016-02-22 15:55:00,116.95,117.14,116.94,117.09,108639.0,97.7178,97.8766,97.7095,97.8348,108639.0
2016-02-23 09:30:00,116.63,116.63,116.21,116.5,29634.0,97.4504,97.4504,97.0995,97.3418,29634.0
2016-02-23 09:35:00,116.41,116.6,116.32,116.46,13383.0,97.2666,97.4254,97.1914,97.3084,13383.0
2016-02-23 09:40:00,116.47,116.69,116.46,116.54,10278.0,97.3168,97.5006,97.3084,97.3752,10278.0
2016-02-23 09:45:00,116.55,116.74,116.36,116.36,11052.0,97.3836,97.5424,97.2248,97.2248,11052.0
2016-02-23 09:50:00,116.28,116.43,116.17,116.35,22820.0,97.158,97.2833,97.0661,97.2165,22820.0
2016-02-23 09:55:00,116.35,116.47,116.35,116.4,24667.0,97.2165,97.3168,97.2165,97.2583,24667.0
2016-02-23 10:00:00,116.45,116.5,116.41,116.47,15565.0,97.3,97.3418,97.2666,97.3168,15565.0
2016-02-23 10:05:00,116.45,116.49,116.33,116.47,21864.0,97.3,97.3335,97.1998,97.3168,21864.0
2016-02-23 10:10:00,116.48,116.5,116.23,116.23,29714.0,97.3251,97.3418,97.1162,97.1162,29714.0
2016-02-23 10:15:00,116.22,116.22,115.99,116.0,26303.0,97.1079,97.1079,96.9157,96.924,26303.0
2016-02-23 10:20:00,116.0,116.13,115.93,115.93,10633.0,96.924,97.0327,96.8656,96.8656,10633.0
2016-02-23 10:25:00,115.91,116.1,115.9,115.99,9240.0,96.8488,97.0076,96.8405,96.9157,9240.0
2016-02-23 10:30:00,115.96,116.1,115.88,115.98,12719.0,96.8906,97.0076,96.8238,96.9073,12719.0
2016-02-23 10:35:00,116.0,116.08,115.98,116.05,12185.0,96.924,96.9909,96.9073,96.9658,12185.0
2016-02-23 10:40:00,116.05,116.22,116.05,116.19,8157.0,96.9658,97.1079,96.9658,97.0828,8157.0
2016-02-23 10:45:00,116.19,116.24,116.08,116.15,8966.0,97.0828,97.1246,96.9909,97.0494,8966.0
2016-02-23 10:50:00,116.11,116.28,116.08,116.27,7794.0,97.016,97.158,96.9909,97.1496,7794.0
2016-02-23 10:55:00,116.28,116.32,116.06,116.1,8652.0,97.158,97.1914,96.9742,97.0076,8652.0
2016-02-23 11:00:00,116.05,116.09,115.98,116.08,7776.0,96.9658,96.9992,96.9073,96.9909,7776.0
2016-02-23 11:05:00,116.04,116.1,115.93,116.0,12657.0,96.9575,97.0076,96.8656,96.924,12657.0
2016-02-23 11:10:00,116.0,116.07,115.96,116.07,11906.0,96.924,96.9825,96.8906,96.9825,11906.0
2016-02-23 11:15:00,116.08,116.22,116.01,116.22,10567.0,96.9909,97.1079,96.9324,97.1079,10567.0
2016-02-23 11:20:00,116.21,116.22,116.09,116.1,5042.0,97.0995,97.1079,96.9992,97.0076,5042.0
2016-02-23 11:25:00,116.12,116.12,115.97,116.04,6322.0,97.0243,97.0243,96.899,96.9575,6322.0
2016-02-23 11:30:00,116.11,116.11,115.96,116.08,5945.0,97.016,97.016,96.8906,96.9909,5945.0
2016-02-23 11:35:00,116.08,116.29,116.02,116.29,5050.0,96.9909,97.1664,96.9408,97.1664,5050.0
2016-02-23 11:40:00,116.31,116.36,116.26,116.36,5721.0,97.1831,97.2248,97.1413,97.2248,5721.0
2016-02-23 11:45:00,116.36,116.43,116.35,116.36,3505.0,97.2248,97.2833,97.2165,97.2248,3505.0
2016-02-23 11:50:00,116.37,116.39,116.25,116.26,5990.0,97.2332,97.2499,97.1329,97.1413,5990.0
2016-02-23 11:55:00,116.25,116.25,116.11,116.17,10585.0,97.1329,97.1329,97.016,97.0661,10585.0
2016-02-23 12:00:00,116.16,116.27,116.12,116.12,7565.0,97.0577,97.1496,97.0243,97.0243,7565.0
2016-02-23 12:05:00,116.14,116.22,116.14,116.18,3281.0,97.041,97.1079,97.041,97.0744,3281.0
2016-02-23 12:10:00,116.16,116.22,116.09,116.09,12497.0,97.0577,97.1079,96.9992,96.9992,12497.0
2016-02-23 12:15:00,116.06,116.07,115.88,115.92,5117.0,96.9742,96.9825,96.8238,96.8572,5117.0
2016-02-23 12:20:00,115.85,116.01,115.85,115.96,3508.0,96.7987,96.9324,96.7987,96.8906,3508.0
2016-02-23 12:25:00,115.98,116.02,115.96,115.97,3790.0,96.9073,96.9408,96.8906,96.899,3790.0
2016-02-23 12:30:00,116.01,116.08,116.01,116.06,4417.0,96.9324,96.9909,96.9324,96.9742,4417.0
2016-02-23 12:35:00,116.08,116.23,116.08,116.2,2925.0,96.9909,97.1162,96.9909,97.0912,2925.0
2016-02-23 12:40:00,116.22,116.26,116.18,116.21,4163.0,97.1079,97.1413,97.0744,97.0995,4163.0
2016-02-23 12:45:00,116.23,116.26,116.12,116.14,8165.0,97.1162,97.1413,97.0243,97.041,8165.0
2016-02-23 12:50:00,116.12,116.28,116.09,116.27,8857.0,97.0243,97.158,96.9992,97.1496,8857.0
2016-02-23 12:55:00,116.27,116.27,116.21,116.21,2089.0,97.1496,97.1496,97.0995,97.0995,2089.0
2016-02-23 13:00:00,116.2,116.23,116.15,116.2,12048.0,97.0912,97.1162,97.0494,97.0912,12048.0
2016-02-23 13:05:00,116.23,116.23,116.12,116.19,9632.0,97.1162,97.1162,97.0243,97.0828,9632.0
2016-02-23 13:10:00,116.19,116.19,116.12,116.14,2442.0,97.0828,97.0828,97.0243,97.041,2442.0
2016-02-23 13:15:00,116.14,116.15,116.02,116.07,26146.0,97.041,97.0494,96.9408,96.9825,26146.0
2016-02-23 13:20:00,116.08,116.08,115.98,116.06,4900.0,96.9909,96.9909,96.9073,96.9742,4900.0
2016-02-23 13:25:00,116.08,116.12,116.04,116.05,23555.0,96.9909,97.0243,96.9575,96.9658,23555.0
2016-02-23 13:30:00,116.05,116.05,115.81,115.81,16505.0,96.9658,96.9658,96.7653,96.7653,16505.0
2016-02-23 13:35:00,115.8,115.88,115.76,115.88,4500.0,96.7569,96.8238,96.7235,96.8238,4500.0
2016-02-23 13:40:00,115.88,115.88,115.71,115.73,3436.0,96.8238,96.8238,96.6817,96.6984,3436.0
2016-02-23 13:45:00,115.71,115.87,115.71,115.76,6897.0,96.6817,96.8154,96.6817,96.7235,6897.0
2016-02-23 13:50:00,115.76,115.78,115.69,115.75,4101.0,96.7235,96.7402,96.665,96.7152,4101.0
2016-02-23 13:55:00,115.74,115.83,115.65,115.83,6679.0,96.7068,96.782,96.6316,96.782,6679.0
2016-02-23 14:00:00,115.86,115.89,115.76,115.82,19657.0,96.8071,96.8321,96.7235,96.7736,19657.0
2016-02-23 14:05:00,115.84,115.84,115.75,115.78,7803.0,96.7904,96.7904,96.7152,96.7402,7803.0
2016-02-23 14:10:00,115.78,115.79,115.71,115.72,6256.0,96.7402,96.7486,96.6817,96.6901,6256.0
2016-02-23 14:15:00,115.74,115.96,115.74,115.84,20684.0,96.7068,96.8906,96.7068,96.7904,20684.0
2016-02-23 14:20:00,115.86,115.92,115.84,115.9,17364.0,96.8071,96.8572,96.7904,96.8405,17364.0
2016-02-23 14:25:00,115.9,115.93,115.78,115.78,13991.0,96.8405,96.8656,96.7402,96.7402,13991.0
2016-02-23 14:30:00,115.79,115.91,115.78,115.91,10852.0,96.7486,96.8488,96.7402,96.8488,10852.0
2016-02-23 14:35:00,115.92,115.93,115.85,115.86,4579.0,96.8572,96.8656,96.7987,96.8071,4579.0
2016-02-23 14:40:00,115.85,115.89,115.72,115.72,16111.0,96.7987,96.8321,96.6901,96.6901,16111.0
2016-02-23 14:45:00,115.75,115.92,115.72,115.91,8476.0,96.7152,96.8572,96.6901,96.8488,8476.0
2016-02-23 14:50:00,115.9,115.9,115.7,115.7,12494.0,96.8405,96.8405,96.6734,96.6734,12494.0
2016-02-23 14:55:00,115.72,115.77,115.7,115.75,6428.0,96.6901,96.7319,96.6734,96.7152,6428.0
2016-02-23 15:00:00,115.77,115.77,115.55,115.55,17072.0,96.7319,96.7319,96.548,96.548,17072.0
2016-02-23 15:05:00,115.57,115.59,115.49,115.54,5557.0,96.5648,96.5815,96.4979,96.5397,5557.0
2016-02-23 15:10:00,115.54,115.57,115.53,115.54,9389.0,96.5397,96.5648,96.5313,96.5397,9389.0
2016-02-23 15:15:00,115.54,115.65,115.52,115.65,8141.0,96.5397,96.6316,96.523,96.6316,8141.0
2016-02-23 15:20:00,115.68,115.71,115.62,115.62,6957.0,96.6567,96.6817,96.6065,96.6065,6957.0
2016-02-23 15:25:00,115.66,115.75,115.6,115.6,9222.0,96.64,96.7152,96.5898,96.5898,9222.0
2016-02-23 15:30:00,115.6,115.79,115.59,115.78,13566.0,96.5898,96.7486,96.5815,96.7402,13566.0
2016-02-23 15:35:00,115.74,116.06,115.74,116.02,20127.0,96.7068,96.9742,96.7068,96.9408,20127.0
2016-02-23 15:40:00,116.05,116.11,115.93,115.93,22473.0,96.9658,97.016,96.8656,96.8656,22473.0
2016-02-23 15:45:00,115.94,116.17,115.94,116.17,19426.0,96.8739,97.0661,96.8739,97.0661,19426.0
2016-02-23 15:50:00,116.17,116.17,115.96,115.96,29133.0,97.0661,97.0661,96.8906,96.8906,29133.0
2016-02-23 15:55:00,115.96,115.96,115.65,115.7,78562.0,96.8906,96.8906,96.6316,96.6734,78562.0
2016-02-24 09:30:00,114.58,114.98,114.58,114.91,32259.0,95.7376,96.0718,95.7376,96.0133,32259.0
2016-02-24 09:35:00,114.83,115.0,114.71,114.91,9785.0,95.9465,96.0885,95.8462,96.0133,9785.0
2016-02-24 09:40:00,114.91,115.42,114.9,115.41,9048.0,96.0133,96.4394,96.0049,96.4311,9048.0
2016-02-24 09:45:00,115.42,115.45,115.04,115.35,22564.0,96.4394,96.4645,96.1219,96.3809,22564.0
2016-02-24 09:50:00,115.34,115.36,115.13,115.32,9897.0,96.3726,96.3893,96.1971,96.3559,9897.0
2016-02-24 09:55:00,115.3,115.48,115.2,115.25,10626.0,96.3392,96.4896,96.2556,96.2974,10626.0
2016-02-24 10:00:00,115.24,115.24,114.92,115.0,21785.0,96.289,96.289,96.0216,96.0885,21785.0
2016-02-24 10:05:00,115.0,115.03,114.65,114.74,8738.0,96.0885,96.1136,95.7961,95.8713,8738.0
2016-02-24 10:10:00,114.75,114.85,114.68,114.75,25790.0,95.8796,95.9632,95.8211,95.8796,25790.0
2016-02-24 10:15:00,114.75,114.83,114.7,114.8,11915.0,95.8796,95.9465,95.8378,95.9214,11915.0
2016-02-24 10:20:00,114.85,114.85,114.73,114.74,12844.0,95.9632,95.9632,95.8629,95.8713,12844.0
2016-02-24 10:25:00,114.73,114.91,114.71,114.89,7046.0,95.8629,96.0133,95.8462,95.9966,7046.0
2016-02-24 10:30:00,114.93,115.0,114.71,114.88,15503.0,96.03,96.0885,95.8462,95.9882,15503.0
2016-02-24 10:35:00,114.88,115.42,114.88,115.4,11982.0,95.9882,96.4394,95.9882,96.4227,11982.0
2016-02-24 10:40:00,115.34,115.38,115.19,115.21,17593.0,96.3726,96.406,96.2472,96.264,17593.0
2016-02-24 10:45:00,115.23,115.28,115.11,115.27,13087.0,96.2807,96.3224,96.1804,96.3141,13087.0
2016-02-24 10:50:00,115.2,115.22,115.1,115.13,4700.0,96.2556,96.2723,96.172,96.1971,4700.0
2016-02-24 10:55:00,115.13,115.17,115.03,115.05,11773.0,96.1971,96.2305,96.1136,96.1303,11773.0
2016-02-24 11:00:00,115.05,115.05,114.96,114.97,9646.0,96.1303,96.1303,96.0551,96.0634,9646.0
2016-02-24 11:05:00,114.96,115.07,114.9,115.07,8402.0,96.0551,96.147,96.0049,96.147,8402.0
2016-02-24 11:10:00,115.09,115.18,115.03,115.18,6433.0,96.1637,96.2389,96.1136,96.2389,6433.0
2016-02-24 11:15:00,115.19,115.19,114.87,114.91,6284.0,96.2472,96.2472,95.9799,96.0133,6284.0
2016-02-24 11:20:00,114.91,114.98,114.86,114.98,12997.0,96.0133,96.0718,95.9715,96.0718,12997.0
2016-02-24 11:25:00,114.98,115.23,114.91,115.11,6600.0,96.0718,96.2807,96.0133,96.1804,6600.0
2016-02-24 11:30:00,115.09,115.18,114.98,115.02,8414.0,96.1637,96.2389,96.0718,96.1052,8414.0
2016-02-24 11:35:00,115.0,115.26,114.99,115.26,4009.0,96.0885,96.3057,96.0801,96.3057,4009.0
2016-02-24 11:40:00,115.31,115.49,115.28,115.49,7168.0,96.3475,96.4979,96.3224,96.4979,7168.0
2016-02-24 11:45:00,115.52,115.54,115.39,115.39,8174.0,96.523,96.5397,96.4144,96.4144,8174.0
2016-02-24 11:50:00,115.39,115.51,115.38,115.46,9379.0,96.4144,96.5146,96.406,96.4728,9379.0
2016-02-24 11:55:00,115.45,115.47,115.35,115.4,6139.0,96.4645,96.4812,96.3809,96.4227,6139.0
2016-02-24 12:00:00,115.38,115.51,115.3,115.51,18567.0,96.406,96.5146,96.3392,96.5146,18567.0
2016-02-24 12:05:00,115.49,115.7,115.48,115.63,10337.0,96.4979,96.6734,96.4896,96.6149,10337.0
2016-02-24 12:10:00,115.68,115.72,115.53,115.53,5147.0,96.6567,96.6901,96.5313,96.5313,5147.0
2016-02-24 12:15:00,115.56,115.6,115.38,115.38,4851.0,96.5564,96.5898,96.406,96.406,4851.0
2016-02-24 12:20:00,115.44,115.55,115.39,115.43,4695.0,96.4561,96.548,96.4144,96.4478,4695.0
2016-02-24 12:25:00,115.4,115.44,115.3,115.33,5190.0,96.4227,96.4561,96.3392,96.3642,5190.0
2016-02-24 12:30:00,115.35,115.39,115.09,115.09,5663.0,96.3809,96.4144,96.1637,96.1637,5663.0
2016-02-24 12:35:00,115.08,115.14,115.05,115.13,4016.0,96.1553,96.2055,96.1303,96.1971,4016.0
2016-02-24 12:40:00,115.16,115.32,115.14,115.27,11055.0,96.2222,96.3559,96.2055,96.3141,11055.0
2016-02-24 12:45:00,115.31,115.44,115.24,115.44,2766.0,96.3475,96.4561,96.289,96.4561,2766.0
2016-02-24 12:50:00,115.38,115.41,115.3,115.31,5798.0,96.406,96.4311,96.3392,96.3475,5798.0
2016-02-24 12:55:00,115.33,115.53,115.3,115.5,12112.0,96.3642,96.5313,96.3392,96.5063,12112.0
2016-02-24 13:00:00,115.46,115.56,115.46,115.54,4809.0,96.4728,96.5564,96.4728,96.5397,4809.0
2016-02-24 13:05:00,115.55,115.65,115.54,115.55,2755.0,96.548,96.6316,96.5397,96.548,2755.0
2016-02-24 13:10:00,115.49,115.55,115.42,115.5,14421.0,96.4979,96.548,96.4394,96.5063,14421.0
2016-02-24 13:15:00,115.51,115.54,115.39,115.4,7500.0,96.5146,96.5397,96.4144,96.4227,7500.0
2016-02-24 13:20:00,115.4,115.46,115.32,115.33,5984.0,96.4227,96.4728,96.3559,96.3642,5984.0
2016-02-24 13:25:00,115.31,115.32,115.22,115.25,3983.0,96.3475,96.3559,96.2723,96.2974,3983.0
2016-02-24 13:30:00,115.26,115.26,115.13,115.25,4228.0,96.3057,96.3057,96.1971,96.2974,4228.0
2016-02-24 13:35:00,115.27,115.27,115.16,115.27,2000.0,96.3141,96.3141,96.2222,96.3141,2000.0
2016-02-24 13:40:00,115.21,115.41,115.21,115.4,8203.0,96.264,96.4311,96.264,96.4227,8203.0
2016-02-24 13:45:00,115.43,115.46,115.22,115.27,8692.0,96.4478,96.4728,96.2723,96.3141,8692.0
2016-02-24 13:50:00,115.29,115.4,115.29,115.34,6588.0,96.3308,96.4227,96.3308,96.3726,6588.0
2016-02-24 13:55:00,115.42,115.42,115.24,115.26,8677.0,96.4394,96.4394,96.289,96.3057,8677.0
2016-02-24 14:00:00,115.3,115.35,115.19,115.2,12156.0,96.3392,96.3809,96.2472,96.2556,12156.0
2016-02-24 14:05:00,115.21,115.63,115.21,115.63,8294.0,96.264,96.6149,96.264,96.6149,8294.0
2016-02-24 14:10:00,115.65,115.72,115.57,115.66,4766.0,96.6316,96.6901,96.5648,96.64,4766.0
2016-02-24 14:15:00,115.66,115.72,115.56,115.56,6685.0,96.64,96.6901,96.5564,96.5564,6685.0
2016-02-24 14:20:00,115.6,115.86,115.58,115.84,10609.0,96.5898,96.8071,96.5731,96.7904,10609.0
2016-02-24 14:25:00,115.84,115.87,115.69,115.73,7618.0,96.7904,96.8154,96.665,96.6984,7618.0
2016-02-24 14:30:00,115.74,115.75,115.56,115.56,10708.0,96.7068,96.7152,96.5564,96.5564,10708.0
2016-02-24 14:35:00,115.6,115.66,115.52,115.59,7569.0,96.5898,96.64,96.523,96.5815,7569.0
2016-02-24 14:40:00,115.61,115.68,115.57,115.58,12697.0,96.5982,96.6567,96.5648,96.5731,12697.0
2016-02-24 14:45:00,115.6,115.67,115.57,115.67,7181.0,96.5898,96.6483,96.5648,96.6483,7181.0
2016-02-24 14:50:00,115.66,115.66,115.55,115.57,7067.0,96.64,96.64,96.548,96.5648,7067.0
2016-02-24 14:55:00,115.55,115.72,115.55,115.67,22575.0,96.548,96.6901,96.548,96.6483,22575.0
2016-02-24 15:00:00,115.67,115.71,115.64,115.66,9339.0,96.6483,96.6817,96.6232,96.64,9339.0
2016-02-24 15:05:00,115.67,115.98,115.65,115.97,23596.0,96.6483,96.9073,96.6316,96.899,23596.0
2016-02-24 15:10:00,116.05,116.13,115.98,116.13,25412.0,96.9658,97.0327,96.9073,97.0327,25412.0
2016-02-24 15:15:00,116.1,116.29,116.07,116.28,10641.0,97.0076,97.1664,96.9825,97.158,10641.0
2016-02-24 15:20:00,116.32,116.36,116.25,116.33,18398.0,97.1914,97.2248,97.1329,97.1998,18398.0
2016-02-24 15:25:00,116.33,116.5,116.22,116.41,18625.0,97.1998,97.3418,97.1079,97.2666,18625.0
2016-02-24 15:30:00,116.44,116.44,116.24,116.24,9417.0,97.2917,97.2917,97.1246,97.1246,9417.0
2016-02-24 15:35:00,116.28,116.32,116.23,116.26,26512.0,97.158,97.1914,97.1162,97.1413,26512.0
2016-02-24 15:40:00,116.27,116.27,116.13,116.13,20949.0,97.1496,97.1496,97.0327,97.0327,20949.0
2016-02-24 15:45:00,116.13,116.16,116.01,116.06,14619.0,97.0327,97.0577,96.9324,96.9742,14619.0
2016-02-24 15:50:00,116.07,116.16,116.05,116.16,21171.0,96.9825,97.0577,96.9658,97.0577,21171.0
2016-02-24 15:55:00,116.15,116.25,116.11,116.13,37486.0,97.0494,97.1329,97.016,97.0327,37486.0
2016-02-25 09:30:00,116.73,117.28,116.73,117.09,59160.0,97.534,97.9936,97.534,97.8348,59160.0
2016-02-25 09:35:00,116.9,117.21,116.66,116.73,12678.0,97.676,97.9351,97.4755,97.534,12678.0
2016-02-25 09:40:00,116.67,116.92,116.65,116.68,10032.0,97.4839,97.6928,97.4672,97.4922,10032.0
2016-02-25 09:45:00,116.7,116.94,116.63,116.63,7845.0,97.5089,97.7095,97.4504,97.4504,7845.0
2016-02-25 09:50:00,116.66,116.98,116.66,116.94,10801.0,97.4755,97.7429,97.4755,97.7095,10801.0
2016-02-25 09:55:00,116.92,117.05,116.87,116.91,12888.0,97.6928,97.8014,97.651,97.6844,12888.0
2016-02-25 10:00:00,116.92,116.92,116.61,116.68,11023.0,97.6928,97.6928,97.4337,97.4922,11023.0
2016-02-25 10:05:00,116.67,116.78,116.67,116.67,7681.0,97.4839,97.5758,97.4839,97.4839,7681.0
2016-02-25 10:10:00,116.66,116.75,116.53,116.75,6775.0,97.4755,97.5507,97.3669,97.5507,6775.0
2016-02-25 10:15:00,116.77,116.92,116.71,116.86,23865.0,97.5674,97.6928,97.5173,97.6426,23865.0
2016-02-25 10:20:00,116.86,117.02,116.66,116.77,28812.0,97.6426,97.7763,97.4755,97.5674,28812.0
2016-02-25 10:25:00,116.76,117.17,116.73,117.03,41981.0,97.5591,97.9016,97.534,97.7847,41981.0
2016-02-25 10:30:00,117.01,117.08,116.84,117.02,37455.0,97.768,97.8264,97.6259,97.7763,37455.0
2016-02-25 10:35:00,117.04,117.04,116.67,116.8,70409.0,97.793,97.793,97.4839,97.5925,70409.0
2016-02-25 10:40:00,116.79,117.25,116.66,117.23,78986.0,97.5841,97.9685,97.4755,97.9518,78986.0
2016-02-25 10:45:00,117.18,117.38,117.18,117.38,19409.0,97.91,98.0771,97.91,98.0771,19409.0
2016-02-25 10:50:00,117.38,117.44,117.23,117.32,47781.0,98.0771,98.1272,97.9518,98.027,47781.0
2016-02-25 10:55:00,117.33,117.34,116.74,116.74,106502.0,98.0353,98.0437,97.5424,97.5424,106502.0
2016-02-25 11:00:00,116.83,117.22,116.61,117.22,49226.0,97.6176,97.9434,97.4337,97.9434,49226.0
2016-02-25 11:05:00,117.21,117.59,117.21,117.29,52689.0,97.9351,98.2526,97.9351,98.0019,52689.0
2016-02-25 11:10:00,117.31,117.36,117.16,117.29,14461.0,98.0186,98.0604,97.8933,98.0019,14461.0
2016-02-25 11:15:00,117.26,117.47,117.15,117.38,8712.0,97.9768,98.1523,97.8849,98.0771,8712.0
2016-02-25 11:20:00,117.38,117.38,117.17,117.31,7438.0,98.0771,98.0771,97.9016,98.0186,7438.0
2016-02-25 11:25:00,117.3,117.39,117.2,117.34,9229.0,98.0103,98.0855,97.9267,98.0437,9229.0
2016-02-25 11:30:00,117.36,117.46,117.27,117.38,10128.0,98.0604,98.144,97.9852,98.0771,10128.0
2016-02-25 11:35:00,117.36,117.38,117.29,117.35,12605.0,98.0604,98.0771,98.0019,98.052,12605.0
2016-02-25 11:40:00,117.35,117.38,117.14,117.14,11259.0,98.052,98.0771,97.8766,97.8766,11259.0
2016-02-25 11:45:00,117.16,117.3,117.13,117.13,27865.0,97.8933,98.0103,97.8682,97.8682,27865.0
2016-02-25 11:50:00,117.15,117.22,116.77,117.06,118110.0,97.8849,97.9434,97.5674,97.8097,118110.0
2016-02-25 11:55:00,117.1,117.34,117.1,117.27,24243.0,97.8432,98.0437,97.8432,97.9852,24243.0
2016-02-25 12:00:00,117.28,117.37,117.23,117.37,14188.0,97.9936,98.0688,97.9518,98.0688,14188.0
2016-02-25 12:05:00,117.4,117.75,117.38,117.58,23292.0,98.0938,98.3863,98.0771,98.2442,23292.0
2016-02-25 12:10:00,117.57,117.63,117.48,117.63,5647.0,98.2359,98.286,98.1607,98.286,5647.0
2016-02-25 12:15:00,117.65,117.69,117.45,117.45,13422.0,98.3027,98.3361,98.1356,98.1356,13422.0
2016-02-25 12:20:00,117.45,117.64,117.45,117.57,4076.0,98.1356,98.2944,98.1356,98.2359,4076.0
2016-02-25 12:25:00,117.58,117.58,117.36,117.5,10923.0,98.2442,98.2442,98.0604,98.1774,10923.0
2016-02-25 12:30:00,117.49,117.5,117.38,117.47,7359.0,98.169,98.1774,98.0771,98.1523,7359.0
2016-02-25 12:35:00,117.5,117.52,117.4,117.4,5151.0,98.1774,98.1941,98.0938,98.0938,5151.0
2016-02-25 12:40:00,117.36,117.48,117.34,117.45,3611.0,98.0604,98.1607,98.0437,98.1356,3611.0
2016-02-25 12:45:00,117.45,117.45,117.25,117.38,6721.0,98.1356,98.1356,97.9685,98.0771,6721.0
2016-02-25 12:50:00,117.4,117.55,117.39,117.52,11031.0,98.0938,98.2192,98.0855,98.1941,11031.0
2016-02-25 12:55:00,117.56,117.58,117.47,117.47,10064.0,98.2275,98.2442,98.1523,98.1523,10064.0
2016-02-25 13:00:00,117.47,117.62,117.45,117.6,6946.0,98.1523,98.2776,98.1356,98.2609,6946.0
2016-02-25 13:05:00,117.6,117.6,117.45,117.45,3586.0,98.2609,98.2609,98.1356,98.1356,3586.0
2016-02-25 13:10:00,117.5,117.5,117.41,117.41,10366.0,98.1774,98.1774,98.1022,98.1022,10366.0
2016-02-25 13:15:00,117.42,117.66,117.41,117.66,25259.0,98.1105,98.3111,98.1022,98.3111,25259.0
2016-02-25 13:20:00,117.69,117.75,117.63,117.69,11457.0,98.3361,98.3863,98.286,98.3361,11457.0
2016-02-25 13:25:00,117.7,117.72,117.63,117.64,13854.0,98.3445,98.3612,98.286,98.2944,13854.0
2016-02-25 13:30:00,117.61,117.62,117.42,117.5,7102.0,98.2693,98.2776,98.1105,98.1774,7102.0
2016-02-25 13:35:00,117.48,117.51,117.4,117.43,5122.0,98.1607,98.1857,98.0938,98.1189,5122.0
2016-02-25 13:40:00,117.5,117.74,117.49,117.74,22200.0,98.1774,98.3779,98.169,98.3779,22200.0
2016-02-25 13:45:00,117.75,117.89,117.75,117.86,12582.0,98.3863,98.5032,98.3863,98.4782,12582.0
2016-02-25 13:50:00,117.9,117.99,117.87,117.96,21811.0,98.5116,98.5868,98.4865,98.5617,21811.0
2016-02-25 13:55:00,117.98,117.98,117.88,117.93,17500.0,98.5784,98.5784,98.4949,98.5367,17500.0
2016-02-25 14:00:00,117.89,117.92,117.73,117.8,13684.0,98.5032,98.5283,98.3696,98.428,13684.0
2016-02-25 14:05:00,117.81,117.83,117.7,117.77,12506.0,98.4364,98.4531,98.3445,98.403,12506.0
2016-02-25 14:10:00,117.78,117.81,117.74,117.81,17520.0,98.4113,98.4364,98.3779,98.4364,17520.0
2016-02-25 14:15:00,117.79,117.97,117.79,117.96,25208.0,98.4197,98.5701,98.4197,98.5617,25208.0
2016-02-25 14:20:00,117.93,117.97,117.91,117.91,10698.0,98.5367,98.5701,98.52,98.52,10698.0
2016-02-25 14:25:00,117.94,117.94,117.77,117.77,8892.0,98.545,98.545,98.403,98.403,8892.0
2016-02-25 14:30:00,117.77,117.81,117.72,117.72,6010.0,98.403,98.4364,98.3612,98.3612,6010.0
2016-02-25 14:35:00,117.72,117.87,117.69,117.86,12359.0,98.3612,98.4865,98.3361,98.4782,12359.0
2016-02-25 14:40:00,117.82,117.95,117.8,117.95,6439.0,98.4448,98.5534,98.428,98.5534,6439.0
2016-02-25 14:45:00,117.9,117.92,117.54,117.54,51485.0,98.5116,98.5283,98.2108,98.2108,51485.0
2016-02-25 14:50:00,117.53,117.59,117.32,117.52,26050.0,98.2024,98.2526,98.027,98.1941,26050.0
2016-02-25 14:55:00,117.51,117.56,117.43,117.45,17709.0,98.1857,98.2275,98.1189,98.1356,17709.0
2016-02-25 15:00:00,117.45,117.6,117.45,117.54,33716.0,98.1356,98.2609,98.1356,98.2108,33716.0
2016-02-25 15:05:00,117.56,117.62,117.47,117.57,53363.0,98.2275,98.2776,98.1523,98.2359,53363.0
2016-02-25 15:10:00,117.58,117.89,117.53,117.85,47384.0,98.2442,98.5032,98.2024,98.4698,47384.0
2016-02-25 15:15:00,117.85,117.87,117.7,117.76,31396.0,98.4698,98.4865,98.3445,98.3946,31396.0
2016-02-25 15:20:00,117.76,117.78,117.62,117.68,8305.0,98.3946,98.4113,98.2776,98.3278,8305.0
2016-02-25 15:25:00,117.73,117.95,117.71,117.87,50445.0,98.3696,98.5534,98.3528,98.4865,50445.0
2016-02-25 15:30:00,117.84,117.9,117.63,117.66,56773.0,98.4615,98.5116,98.286,98.3111,56773.0
2016-02-25 15:35:00,117.67,117.81,117.62,117.8,29169.0,98.3194,98.4364,98.2776,98.428,29169.0
2016-02-25 15:40:00,117.84,118.09,117.78,118.06,22821.0,98.4615,98.6704,98.4113,98.6453,22821.0
2016-02-25 15:45:00,118.08,118.23,118.06,118.13,30037.0,98.662,98.7873,98.6453,98.7038,30037.0
2016-02-25 15:50:00,118.11,118.25,118.08,118.23,42017.0,98.6871,98.804,98.662,98.7873,42017.0
2016-02-25 15:55:00,118.23,118.44,118.2,118.4,100343.0,98.7873,98.9628,98.7623,98.9294,100343.0
2016-02-26 09:30:00,119.24,119.65,118.69,119.28,72499.0,99.6312,99.9738,99.1717,99.6647,72499.0
2016-02-26 09:35:00,119.24,119.86,119.2,119.27,42154.0,99.6312,100.1493,99.5978,99.6563,42154.0
2016-02-26 09:40:00,119.28,119.33,118.59,118.59,15536.0,99.6647,99.7064,99.0881,99.0881,15536.0
2016-02-26 09:45:00,118.59,118.77,118.5,118.71,13970.0,99.0881,99.2385,99.0129,99.1884,13970.0
2016-02-26 09:50:00,118.65,118.7,118.32,118.54,25218.0,99.1383,99.18,98.8625,99.0463,25218.0
2016-02-26 09:55:00,118.5,118.55,118.39,118.39,11064.0,99.0129,99.0547,98.921,98.921,11064.0
2016-02-26 10:00:00,118.4,118.44,118.0,118.28,38457.0,98.9294,98.9628,98.5952,98.8291,38457.0
2016-02-26 10:05:00,118.28,118.72,118.28,118.59,27081.0,98.8291,99.1967,98.8291,99.0881,27081.0
2016-02-26 10:10:00,118.6,118.72,118.43,118.55,23866.0,99.0965,99.1967,98.9544,99.0547,23866.0
2016-02-26 10:15:00,118.52,118.67,118.51,118.61,16681.0,99.0296,99.155,99.0213,99.1048,16681.0
2016-02-26 10:20:00,118.59,118.65,118.51,118.52,15278.0,99.0881,99.1383,99.0213,99.0296,15278.0
2016-02-26 10:25:00,118.5,118.77,118.47,118.77,17553.0,99.0129,99.2385,98.9879,99.2385,17553.0
2016-02-26 10:30:00,118.74,118.98,118.71,118.98,19406.0,99.2135,99.414,99.1884,99.414,19406.0
2016-02-26 10:35:00,119.0,119.05,118.9,119.02,14157.0,99.4307,99.4725,99.3471,99.4474,14157.0
2016-02-26 10:40:00,119.04,119.09,118.86,119.0,10289.0,99.4641,99.5059,99.3137,99.4307,10289.0
2016-02-26 10:45:00,118.98,119.12,118.89,119.06,10952.0,99.414,99.531,99.3388,99.4808,10952.0
2016-02-26 10:50:00,119.06,119.25,119.01,119.06,13070.0,99.4808,99.6396,99.4391,99.4808,13070.0
2016-02-26 10:55:00,119.07,119.21,119.05,119.19,8384.0,99.4892,99.6062,99.4725,99.5895,8384.0
2016-02-26 11:00:00,119.2,119.29,119.13,119.13,12246.0,99.5978,99.673,99.5393,99.5393,12246.0
2016-02-26 11:05:00,119.13,119.2,118.97,118.97,13707.0,99.5393,99.5978,99.4056,99.4056,13707.0
2016-02-26 11:10:00,118.95,118.95,118.66,118.72,11189.0,99.3889,99.3889,99.1466,99.1967,11189.0
2016-02-26 11:15:00,118.69,118.85,118.66,118.69,10750.0,99.1717,99.3054,99.1466,99.1717,10750.0
2016-02-26 11:20:00,118.67,118.93,118.62,118.89,12600.0,99.155,99.3722,99.1132,99.3388,12600.0
2016-02-26 11:25:00,118.89,118.99,118.61,118.61,16248.0,99.3388,99.4223,99.1048,99.1048,16248.0
2016-02-26 11:30:00,118.55,118.74,118.54,118.66,9012.0,99.0547,99.2135,99.0463,99.1466,9012.0
2016-02-26 11:35:00,118.64,118.81,118.44,118.48,14367.0,99.1299,99.2719,98.9628,98.9962,14367.0
2016-02-26 11:40:00,118.48,118.51,118.41,118.42,17901.0,98.9962,99.0213,98.9377,98.9461,17901.0
2016-02-26 11:45:00,118.42,118.65,118.4,118.6,17466.0,98.9461,99.1383,98.9294,99.0965,17466.0
2016-02-26 11:50:00,118.6,118.6,118.43,118.46,12964.0,99.0965,99.0965,98.9544,98.9795,12964.0
2016-02-26 11:55:00,118.44,118.44,118.26,118.29,13516.0,98.9628,98.9628,98.8124,98.8375,13516.0
2016-02-26 12:00:00,118.26,118.26,118.05,118.09,25094.0,98.8124,98.8124,98.6369,98.6704,25094.0
2016-02-26 12:05:00,118.09,118.3,118.06,118.24,22597.0,98.6704,98.8458,98.6453,98.7957,22597.0
2016-02-26 12:10:00,118.26,118.27,118.08,118.08,18834.0,98.8124,98.8207,98.662,98.662,18834.0
2016-02-26 12:15:00,118.1,118.14,118.03,118.08,24665.0,98.6787,98.7121,98.6202,98.662,24665.0
2016-02-26 12:20:00,118.1,118.1,118.0,118.05,5446.0,98.6787,98.6787,98.5952,98.6369,5446.0
2016-02-26 12:25:00,118.06,118.26,118.05,118.24,7911.0,98.6453,98.8124,98.6369,98.7957,7911.0
2016-02-26 12:30:00,118.28,118.36,118.23,118.27,5397.0,98.8291,98.8959,98.7873,98.8207,5397.0
2016-02-26 12:35:00,118.28,118.28,118.22,118.26,2731.0,98.8291,98.8291,98.779,98.8124,2731.0
2016-02-26 12:40:00,118.29,118.3,118.18,118.22,5733.0,98.8375,98.8458,98.7455,98.779,5733.0
2016-02-26 12:45:00,118.22,118.32,118.22,118.26,8205.0,98.779,98.8625,98.779,98.8124,8205.0
2016-02-26 12:50:00,118.23,118.37,118.22,118.37,17647.0,98.7873,98.9043,98.779,98.9043,17647.0
2016-02-26 12:55:00,118.36,118.48,118.35,118.4,10245.0,98.8959,98.9962,98.8876,98.9294,10245.0
2016-02-26 13:00:00,118.38,118.4,118.25,118.29,16874.0,98.9127,98.9294,98.804,98.8375,16874.0
2016-02-26 13:05:00,118.25,118.42,118.25,118.39,12266.0,98.804,98.9461,98.804,98.921,12266.0
2016-02-26 13:10:00,118.39,118.42,118.22,118.22,6015.0,98.921,98.9461,98.779,98.779,6015.0
2016-02-26 13:15:00,118.22,118.32,118.19,118.26,7723.0,98.779,98.8625,98.7539,98.8124,7723.0
2016-02-26 13:20:00,118.24,118.28,118.14,118.15,5396.0,98.7957,98.8291,98.7121,98.7205,5396.0
2016-02-26 13:25:00,118.1,118.15,118.05,118.05,5915.0,98.6787,98.7205,98.6369,98.6369,5915.0
2016-02-26 13:30:00,118.06,118.13,118.05,118.11,3998.0,98.6453,98.7038,98.6369,98.6871,3998.0
2016-02-26 13:35:00,118.1,118.33,118.1,118.3,7655.0,98.6787,98.8709,98.6787,98.8458,7655.0
2016-02-26 13:40:00,118.29,118.29,118.09,118.26,12485.0,98.8375,98.8375,98.6704,98.8124,12485.0
2016-02-26 13:45:00,118.28,118.28,118.16,118.2,21423.0,98.8291,98.8291,98.7288,98.7623,21423.0
2016-02-26 13:50:00,118.19,118.32,118.15,118.28,28746.0,98.7539,98.8625,98.7205,98.8291,28746.0
2016-02-26 13:55:00,118.28,118.31,118.15,118.31,7868.0,98.8291,98.8542,98.7205,98.8542,7868.0
2016-02-26 14:00:00,118.32,118.42,118.3,118.42,7741.0,98.8625,98.9461,98.8458,98.9461,7741.0
2016-02-26 14:05:00,118.38,118.41,118.29,118.3,15130.0,98.9127,98.9377,98.8375,98.8458,15130.0
2016-02-26 14:10:00,118.26,118.3,118.14,118.14,9447.0,98.8124,98.8458,98.7121,98.7121,9447.0
2016-02-26 14:15:00,118.14,118.2,117.93,117.98,25041.0,98.7121,98.7623,98.5367,98.5784,25041.0
2016-02-26 14:20:00,117.95,118.17,117.91,118.1,8424.0,98.5534,98.7372,98.52,98.6787,8424.0
2016-02-26 14:25:00,118.12,118.14,118.04,118.07,8889.0,98.6954,98.7121,98.6286,98.6536,8889.0
2016-02-26 14:30:00,118.04,118.04,117.84,117.84,10206.0,98.6286,98.6286,98.4615,98.4615,10206.0
2016-02-26 14:35:00,117.83,117.83,117.53,117.53,5243.0,98.4531,98.4531,98.2024,98.2024,5243.0
2016-02-26 14:40:00,117.5,117.59,117.47,117.58,11440.0,98.1774,98.2526,98.1523,98.2442,11440.0
2016-02-26 14:45:00,117.58,117.72,117.56,117.71,19082.0,98.2442,98.3612,98.2275,98.3528,19082.0
2016-02-26 14:50:00,117.7,117.73,117.62,117.64,6643.0,98.3445,98.3696,98.2776,98.2944,6643.0
2016-02-26 14:55:00,117.63,117.69,117.59,117.59,9584.0,98.286,98.3361,98.2526,98.2526,9584.0
2016-02-26 15:00:00,117.59,117.76,117.57,117.76,16046.0,98.2526,98.3946,98.2359,98.3946,16046.0
2016-02-26 15:05:00,117.76,117.94,117.66,117.75,43222.0,98.3946,98.545,98.3111,98.3863,43222.0
2016-02-26 15:10:00,117.75,117.94,117.72,117.91,18551.0,98.3863,98.545,98.3612,98.52,18551.0
2016-02-26 15:15:00,117.91,117.95,117.82,117.88,23122.0,98.52,98.5534,98.4448,98.4949,23122.0
2016-02-26 15:20:00,117.88,117.92,117.71,117.78,12330.0,98.4949,98.5283,98.3528,98.4113,12330.0
2016-02-26 15:25:00,117.81,117.82,117.59,117.62,13479.0,98.4364,98.4448,98.2526,98.2776,13479.0
2016-02-26 15:30:00,117.63,117.82,117.63,117.82,14282.0,98.286,98.4448,98.286,98.4448,14282.0
2016-02-26 15:35:00,117.83,117.83,117.64,117.65,18715.0,98.4531,98.4531,98.2944,98.3027,18715.0
2016-02-26 15:40:00,117.69,117.83,117.67,117.81,23026.0,98.3361,98.4531,98.3194,98.4364,23026.0
2016-02-26 15:45:00,117.82,117.82,117.63,117.65,24621.0,98.4448,98.4448,98.286,98.3027,24621.0
2016-02-26 15:50:00,117.65,117.71,117.64,117.66,26813.0,98.3027,98.3528,98.2944,98.3111,26813.0
2016-02-26 15:55:00,117.65,117.66,117.5,117.51,64299.0,98.3027,98.3111,98.1774,98.1857,64299.0
2016-02-29 09:30:00,117.0,117.45,116.91,117.0,27070.0,97.7596,98.1356,97.6844,97.7596,27070.0
2016-02-29 09:35:00,117.02,117.12,116.69,116.8,15713.0,97.7763,97.8599,97.5006,97.5925,15713.0
2016-02-29 09:40:00,116.78,116.82,116.19,116.2,9272.0,97.5758,97.6092,97.0828,97.0912,9272.0
2016-02-29 09:45:00,116.2,116.2,116.02,116.19,14975.0,97.0912,97.0912,96.9408,97.0828,14975.0
2016-02-29 09:50:00,116.18,116.89,116.18,116.89,8152.0,97.0744,97.6677,97.0744,97.6677,8152.0
2016-02-29 09:55:00,116.9,116.91,116.52,116.57,5271.0,97.676,97.6844,97.3585,97.4003,5271.0
2016-02-29 10:00:00,116.52,116.6,116.42,116.51,8712.0,97.3585,97.4254,97.275,97.3502,8712.0
2016-02-29 10:05:00,116.47,116.59,116.27,116.34,10114.0,97.3168,97.417,97.1496,97.2081,10114.0
2016-02-29 10:10:00,116.39,116.44,116.16,116.41,21444.0,97.2499,97.2917,97.0577,97.2666,21444.0
2016-02-29 10:15:00,116.45,116.54,116.39,116.39,4113.0,97.3,97.3752,97.2499,97.2499,4113.0
2016-02-29 10:20:00,116.37,116.55,116.37,116.52,6364.0,97.2332,97.3836,97.2332,97.3585,6364.0
2016-02-29 10:25:00,116.53,116.56,116.35,116.37,6104.0,97.3669,97.392,97.2165,97.2332,6104.0
2016-02-29 10:30:00,116.41,116.41,116.09,116.09,7192.0,97.2666,97.2666,96.9992,96.9992,7192.0
2016-02-29 10:35:00,116.11,116.14,115.88,116.01,22856.0,97.016,97.041,96.8238,96.9324,22856.0
2016-02-29 10:40:00,116.01,116.34,116.0,116.27,25173.0,96.9324,97.2081,96.924,97.1496,25173.0
2016-02-29 10:45:00,116.27,116.48,116.26,116.39,8530.0,97.1496,97.3251,97.1413,97.2499,8530.0
2016-02-29 10:50:00,116.38,116.82,116.38,116.81,10142.0,97.2416,97.6092,97.2416,97.6008,10142.0
2016-02-29 10:55:00,116.81,116.81,116.52,116.53,11004.0,97.6008,97.6008,97.3585,97.3669,11004.0
2016-02-29 11:00:00,116.55,116.64,116.49,116.64,5834.0,97.3836,97.4588,97.3335,97.4588,5834.0
2016-02-29 11:05:00,116.64,116.84,116.59,116.8,10689.0,97.4588,97.6259,97.417,97.5925,10689.0
2016-02-29 11:10:00,116.77,116.97,116.77,116.9,10400.0,97.5674,97.7345,97.5674,97.676,10400.0
2016-02-29 11:15:00,116.86,116.96,116.84,116.92,10655.0,97.6426,97.7262,97.6259,97.6928,10655.0
2016-02-29 11:20:00,116.91,117.14,116.88,117.14,6237.0,97.6844,97.8766,97.6593,97.8766,6237.0
2016-02-29 11:25:00,117.18,117.26,117.17,117.21,8623.0,97.91,97.9768,97.9016,97.9351,8623.0
2016-02-29 11:30:00,117.17,117.36,117.14,117.35,14490.0,97.9016,98.0604,97.8766,98.052,14490.0
2016-02-29 11:35:00,117.41,117.57,117.34,117.43,14718.0,98.1022,98.2359,98.0437,98.1189,14718.0
2016-02-29 11:40:00,117.4,117.4,117.3,117.33,6476.0,98.0938,98.0938,98.0103,98.0353,6476.0
2016-02-29 11:45:00,117.35,117.49,117.32,117.47,9764.0,98.052,98.169,98.027,98.1523,9764.0
2016-02-29 11:50:00,117.5,117.5,117.35,117.42,7483.0,98.1774,98.1774,98.052,98.1105,7483.0
2016-02-29 11:55:00,117.46,117.57,117.42,117.52,3353.0,98.144,98.2359,98.1105,98.1941,3353.0
2016-02-29 12:00:00,117.57,117.63,117.5,117.5,6845.0,98.2359,98.286,98.1774,98.1774,6845.0
2016-02-29 12:05:00,117.53,117.55,117.36,117.36,2901.0,98.2024,98.2192,98.0604,98.0604,2901.0
2016-02-29 12:10:00,117.42,117.42,117.31,117.36,9775.0,98.1105,98.1105,98.0186,98.0604,9775.0
2016-02-29 12:15:00,117.4,117.41,117.29,117.39,5079.0,98.0938,98.1022,98.0019,98.0855,5079.0
2016-02-29 12:20:00,117.39,117.42,117.25,117.25,4103.0,98.0855,98.1105,97.9685,97.9685,4103.0
2016-02-29 12:25:00,117.17,117.17,117.04,117.07,3998.0,97.9016,97.9016,97.793,97.8181,3998.0
2016-02-29 12:30:00,117.11,117.17,117.08,117.1,6300.0,97.8515,97.9016,97.8264,97.8432,6300.0
2016-02-29 12:35:00,117.09,117.12,116.97,117.01,8000.0,97.8348,97.8599,97.7345,97.768,8000.0
2016-02-29 12:40:00,117.02,117.04,116.92,116.93,7688.0,97.7763,97.793,97.6928,97.7011,7688.0
2016-02-29 12:45:00,116.98,116.98,116.84,116.84,7992.0,97.7429,97.7429,97.6259,97.6259,7992.0
2016-02-29 12:50:00,116.89,116.98,116.88,116.89,8468.0,97.6677,97.7429,97.6593,97.6677,8468.0
2016-02-29 12:55:00,116.87,116.96,116.87,116.96,5641.0,97.651,97.7262,97.651,97.7262,5641.0
2016-02-29 13:00:00,116.95,116.98,116.91,116.93,5639.0,97.7178,97.7429,97.6844,97.7011,5639.0
2016-02-29 13:05:00,116.96,116.97,116.88,116.92,4549.0,97.7262,97.7345,97.6593,97.6928,4549.0
2016-02-29 13:10:00,116.9,116.9,116.76,116.77,4967.0,97.676,97.676,97.5591,97.5674,4967.0
2016-02-29 13:15:00,116.77,116.89,116.75,116.82,6743.0,97.5674,97.6677,97.5507,97.6092,6743.0
2016-02-29 13:20:00,116.82,116.9,116.8,116.87,3909.0,97.6092,97.676,97.5925,97.651,3909.0
2016-02-29 13:25:00,116.89,116.89,116.74,116.74,4610.0,97.6677,97.6677,97.5424,97.5424,4610.0
2016-02-29 13:30:00,116.72,116.77,116.63,116.7,4480.0,97.5256,97.5674,97.4504,97.5089,4480.0
2016-02-29 13:35:00,116.71,116.8,116.68,116.79,4666.0,97.5173,97.5925,97.4922,97.5841,4666.0
2016-02-29 13:40:00,116.8,116.81,116.66,116.72,6347.0,97.5925,97.6008,97.4755,97.5256,6347.0
2016-02-29 13:45:00,116.75,116.84,116.75,116.79,4333.0,97.5507,97.6259,97.5507,97.5841,4333.0
2016-02-29 13:50:00,116.85,116.98,116.82,116.98,8708.0,97.6343,97.7429,97.6092,97.7429,8708.0
2016-02-29 13:55:00,116.95,116.97,116.9,116.93,9063.0,97.7178,97.7345,97.676,97.7011,9063.0
2016-02-29 14:00:00,116.94,116.95,116.81,116.94,7490.0,97.7095,97.7178,97.6008,97.7095,7490.0
2016-02-29 14:05:00,116.94,116.94,116.74,116.79,7054.0,97.7095,97.7095,97.5424,97.5841,7054.0
2016-02-29 14:10:00,116.76,116.84,116.75,116.76,5179.0,97.5591,97.6259,97.5507,97.5591,5179.0
2016-02-29 14:15:00,116.76,116.82,116.67,116.74,6382.0,97.5591,97.6092,97.4839,97.5424,6382.0
2016-02-29 14:20:00,116.76,116.76,116.51,116.53,8216.0,97.5591,97.5591,97.3502,97.3669,8216.0
2016-02-29 14:25:00,116.49,116.6,116.38,116.55,8021.0,97.3335,97.4254,97.2416,97.3836,8021.0
2016-02-29 14:30:00,116.57,116.57,116.38,116.39,7435.0,97.4003,97.4003,97.2416,97.2499,7435.0
2016-02-29 14:35:00,116.39,116.56,116.38,116.46,8519.0,97.2499,97.392,97.2416,97.3084,8519.0
2016-02-29 14:40:00,116.48,116.53,116.28,116.33,9452.0,97.3251,97.3669,97.158,97.1998,9452.0
2016-02-29 14:45:00,116.33,116.38,116.27,116.36,8712.0,97.1998,97.2416,97.1496,97.2248,8712.0
2016-02-29 14:50:00,116.36,116.41,116.27,116.28,9497.0,97.2248,97.2666,97.1496,97.158,9497.0
2016-02-29 14:55:00,116.28,116.32,116.23,116.27,18173.0,97.158,97.1914,97.1162,97.1496,18173.0
2016-02-29 15:00:00,116.29,116.29,116.03,116.03,10098.0,97.1664,97.1664,96.9491,96.9491,10098.0
2016-02-29 15:05:00,116.03,116.07,115.9,115.99,25495.0,96.9491,96.9825,96.8405,96.9157,25495.0
2016-02-29 15:10:00,115.97,116.0,115.81,115.82,21452.0,96.899,96.924,96.7653,96.7736,21452.0
2016-02-29 15:15:00,115.85,115.88,115.62,115.62,33025.0,96.7987,96.8238,96.6065,96.6065,33025.0
2016-02-29 15:20:00,115.6,115.81,115.59,115.73,17816.0,96.5898,96.7653,96.5815,96.6984,17816.0
2016-02-29 15:25:00,115.75,115.81,115.74,115.8,22158.0,96.7152,96.7653,96.7068,96.7569,22158.0
2016-02-29 15:30:00,115.78,115.9,115.74,115.88,36290.0,96.7402,96.8405,96.7068,96.8238,36290.0
2016-02-29 15:35:00,115.86,115.89,115.78,115.87,24873.0,96.8071,96.8321,96.7402,96.8154,24873.0
2016-02-29 15:40:00,115.87,115.94,115.79,115.92,23486.0,96.8154,96.8739,96.7486,96.8572,23486.0
2016-02-29 15:45:00,115.9,116.03,115.88,116.0,36357.0,96.8405,96.9491,96.8238,96.924,36357.0
2016-02-29 15:50:00,115.97,115.99,115.59,115.72,52146.0,96.899,96.9157,96.5815,96.6901,52146.0
2016-02-29 15:55:00,115.72,115.82,115.48,115.53,150772.0,96.6901,96.7736,96.4896,96.5313,150772.0
2016-03-01 09:30:00,116.0,116.39,115.77,116.08,43365.0,96.924,97.2499,96.7319,96.9909,43365.0
2016-03-01 09:35:00,116.03,116.14,115.58,115.7,25034.0,96.9491,97.041,96.5731,96.6734,25034.0
2016-03-01 09:40:00,115.69,115.7,115.5,115.52,30912.0,96.665,96.6734,96.5063,96.523,30912.0
2016-03-01 09:45:00,115.49,115.62,115.3,115.37,29585.0,96.4979,96.6065,96.3392,96.3976,29585.0
2016-03-01 09:50:00,115.42,115.64,115.34,115.6,25333.0,96.4394,96.6232,96.3726,96.5898,25333.0
2016-03-01 09:55:00,115.59,115.59,115.36,115.41,19793.0,96.5815,96.5815,96.3893,96.4311,19793.0
2016-03-01 10:00:00,115.44,115.93,115.4,115.74,24976.0,96.4561,96.8656,96.4227,96.7068,24976.0
2016-03-01 10:05:00,115.78,115.83,115.64,115.83,16410.0,96.7402,96.782,96.6232,96.782,16410.0
2016-03-01 10:10:00,115.93,116.0,115.77,115.81,17712.0,96.8656,96.924,96.7319,96.7653,17712.0
2016-03-01 10:15:00,115.85,115.85,115.52,115.52,10961.0,96.7987,96.7987,96.523,96.523,10961.0
2016-03-01 10:20:00,115.49,115.89,115.48,115.88,18945.0,96.4979,96.8321,96.4896,96.8238,18945.0
2016-03-01 10:25:00,115.94,116.3,115.92,116.2,6288.0,96.8739,97.1747,96.8572,97.0912,6288.0
2016-03-01 10:30:00,116.19,116.35,116.14,116.27,8679.0,97.0828,97.2165,97.041,97.1496,8679.0
2016-03-01 10:35:00,116.29,116.35,116.22,116.29,9478.0,97.1664,97.2165,97.1079,97.1664,9478.0
2016-03-01 10:40:00,116.26,116.42,116.23,116.36,11415.0,97.1413,97.275,97.1162,97.2248,11415.0
2016-03-01 10:45:00,116.33,116.33,116.09,116.09,6474.0,97.1998,97.1998,96.9992,96.9992,6474.0
2016-03-01 10:50:00,116.11,116.13,115.92,116.09,13449.0,97.016,97.0327,96.8572,96.9992,13449.0
2016-03-01 10:55:00,116.06,116.18,116.04,116.15,11887.0,96.9742,97.0744,96.9575,97.0494,11887.0
2016-03-01 11:00:00,116.13,116.29,116.12,116.23,13402.0,97.0327,97.1664,97.0243,97.1162,13402.0
2016-03-01 11:05:00,116.25,116.29,116.17,116.25,24378.0,97.1329,97.1664,97.0661,97.1329,24378.0
2016-03-01 11:10:00,116.25,116.32,116.24,116.29,6592.0,97.1329,97.1914,97.1246,97.1664,6592.0
2016-03-01 11:15:00,116.33,116.5,116.26,116.45,10425.0,97.1998,97.3418,97.1413,97.3,10425.0
2016-03-01 11:20:00,116.5,116.71,116.5,116.71,7084.0,97.3418,97.5173,97.3418,97.5173,7084.0
2016-03-01 11:25:00,116.71,116.83,116.71,116.74,7259.0,97.5173,97.6176,97.5173,97.5424,7259.0
2016-03-01 11:30:00,116.79,116.79,116.66,116.69,9890.0,97.5841,97.5841,97.4755,97.5006,9890.0
2016-03-01 11:35:00,116.69,116.69,116.54,116.67,13382.0,97.5006,97.5006,97.3752,97.4839,13382.0
2016-03-01 11:40:00,116.68,116.69,116.56,116.56,12598.0,97.4922,97.5006,97.392,97.392,12598.0
2016-03-01 11:45:00,116.55,116.63,116.54,116.57,22560.0,97.3836,97.4504,97.3752,97.4003,22560.0
2016-03-01 11:50:00,116.57,116.64,116.54,116.6,14971.0,97.4003,97.4588,97.3752,97.4254,14971.0
2016-03-01 11:55:00,116.62,116.62,116.56,116.6,10970.0,97.4421,97.4421,97.392,97.4254,10970.0
2016-03-01 12:00:00,116.61,116.72,116.57,116.72,16193.0,97.4337,97.5256,97.4003,97.5256,16193.0
2016-03-01 12:05:00,116.73,117.0,116.67,116.95,9777.0,97.534,97.7596,97.4839,97.7178,9777.0
2016-03-01 12:10:00,116.95,117.01,116.83,116.92,6121.0,97.7178,97.768,97.6176,97.6928,6121.0
2016-03-01 12:15:00,116.91,116.96,116.89,116.96,11115.0,97.6844,97.7262,97.6677,97.7262,11115.0
2016-03-01 12:20:00,116.98,116.99,116.9,116.93,5828.0,97.7429,97.7512,97.676,97.7011,5828.0
2016-03-01 12:25:00,116.95,117.02,116.93,116.97,7367.0,97.7178,97.7763,97.7011,97.7345,7367.0
2016-03-01 12:30:00,116.94,116.98,116.91,116.98,5324.0,97.7095,97.7429,97.6844,97.7429,5324.0
2016-03-01 12:35:00,116.98,116.98,116.88,116.88,3330.0,97.7429,97.7429,97.6593,97.6593,3330.0
2016-03-01 12:40:00,116.93,116.93,116.84,116.88,17496.0,97.7011,97.7011,97.6259,97.6593,17496.0
2016-03-01 12:45:00,116.87,116.97,116.87,116.96,9661.0,97.651,97.7345,97.651,97.7262,9661.0
2016-03-01 12:50:00,116.93,117.03,116.93,116.99,10384.0,97.7011,97.7847,97.7011,97.7512,10384.0
2016-03-01 12:55:00,116.99,116.99,116.88,116.95,12593.0,97.7512,97.7512,97.6593,97.7178,12593.0
2016-03-01 13:00:00,116.93,116.95,116.82,116.95,17397.0,97.7011,97.7178,97.6092,97.7178,17397.0
2016-03-01 13:05:00,116.92,116.98,116.88,116.96,18606.0,97.6928,97.7429,97.6593,97.7262,18606.0
2016-03-01 13:10:00,116.94,117.11,116.94,117.11,8085.0,97.7095,97.8515,97.7095,97.8515,8085.0
2016-03-01 13:15:00,117.11,117.14,117.08,117.09,10136.0,97.8515,97.8766,97.8264,97.8348,10136.0
2016-03-01 13:20:00,117.12,117.19,117.06,117.11,6366.0,97.8599,97.9184,97.8097,97.8515,6366.0
2016-03-01 13:25:00,117.09,117.15,117.04,117.04,4761.0,97.8348,97.8849,97.793,97.793,4761.0
2016-03-01 13:30:00,117.08,117.19,117.08,117.19,7493.0,97.8264,97.9184,97.8264,97.9184,7493.0
2016-03-01 13:35:00,117.21,117.25,117.17,117.2,4582.0,97.9351,97.9685,97.9016,97.9267,4582.0
2016-03-01 13:40:00,117.21,117.32,117.19,117.24,12179.0,97.9351,98.027,97.9184,97.9601,12179.0
2016-03-01 13:45:00,117.24,117.28,117.2,117.2,8531.0,97.9601,97.9936,97.9267,97.9267,8531.0
2016-03-01 13:50:00,117.19,117.24,117.15,117.19,10650.0,97.9184,97.9601,97.8849,97.9184,10650.0
2016-03-01 13:55:00,117.2,117.2,117.1,117.19,8478.0,97.9267,97.9267,97.8432,97.9184,8478.0
2016-03-01 14:00:00,117.16,117.18,117.13,117.13,5653.0,97.8933,97.91,97.8682,97.8682,5653.0
2016-03-01 14:05:00,117.15,117.15,116.98,116.98,13887.0,97.8849,97.8849,97.7429,97.7429,13887.0
2016-03-01 14:10:00,116.98,117.03,116.97,116.97,14804.0,97.7429,97.7847,97.7345,97.7345,14804.0
2016-03-01 14:15:00,116.99,117.0,116.94,116.94,10862.0,97.7512,97.7596,97.7095,97.7095,10862.0
2016-03-01 14:20:00,117.0,117.0,116.75,116.75,24848.0,97.7596,97.7596,97.5507,97.5507,24848.0
2016-03-01 14:25:00,116.75,116.83,116.7,116.82,13543.0,97.5507,97.6176,97.5089,97.6092,13543.0
2016-03-01 14:30:00,116.84,116.93,116.82,116.88,10155.0,97.6259,97.7011,97.6092,97.6593,10155.0
2016-03-01 14:35:00,116.91,116.93,116.81,116.84,14505.0,97.6844,97.7011,97.6008,97.6259,14505.0
2016-03-01 14:40:00,116.85,117.0,116.83,116.98,9679.0,97.6343,97.7596,97.6176,97.7429,9679.0
2016-03-01 14:45:00,116.98,117.05,116.98,117.02,12067.0,97.7429,97.8014,97.7429,97.7763,12067.0
2016-03-01 14:50:00,117.02,117.05,116.96,117.01,25033.0,97.7763,97.8014,97.7262,97.768,25033.0
2016-03-01 14:55:00,117.05,117.12,117.02,117.11,7872.0,97.8014,97.8599,97.7763,97.8515,7872.0
2016-03-01 15:00:00,117.11,117.36,117.09,117.36,14731.0,97.8515,98.0604,97.8348,98.0604,14731.0
2016-03-01 15:05:00,117.36,117.39,117.33,117.36,12894.0,98.0604,98.0855,98.0353,98.0604,12894.0
2016-03-01 15:10:00,117.34,117.34,117.24,117.26,7740.0,98.0437,98.0437,97.9601,97.9768,7740.0
2016-03-01 15:15:00,117.26,117.32,117.17,117.26,10011.0,97.9768,98.027,97.9016,97.9768,10011.0
2016-03-01 15:20:00,117.27,117.32,117.22,117.22,12381.0,97.9852,98.027,97.9434,97.9434,12381.0
2016-03-01 15:25:00,117.21,117.37,117.21,117.36,21801.0,97.9351,98.0688,97.9351,98.0604,21801.0
2016-03-01 15:30:00,117.32,117.41,117.3,117.36,24450.0,98.027,98.1022,98.0103,98.0604,24450.0
2016-03-01 15:35:00,117.36,117.4,117.33,117.33,16633.0,98.0604,98.0938,98.0353,98.0353,16633.0
2016-03-01 15:40:00,117.32,117.37,117.27,117.34,17543.0,98.027,98.0688,97.9852,98.0437,17543.0
2016-03-01 15:45:00,117.34,117.47,117.32,117.46,28052.0,98.0437,98.1523,98.027,98.144,28052.0
2016-03-01 15:50:00,117.44,117.46,117.41,117.46,32016.0,98.1272,98.144,98.1022,98.144,32016.0
2016-03-01 15:55:00,117.47,117.71,117.46,117.69,123090.0,98.1523,98.3528,98.144,98.3361,123090.0
2016-03-02 09:30:00,117.11,117.6,116.93,117.35,29904.0,97.8515,98.2609,97.7011,98.052,29904.0
2016-03-02 09:35:00,117.31,117.52,117.21,117.41,5282.0,98.0186,98.1941,97.9351,98.1022,5282.0
2016-03-02 09:40:00,117.38,117.58,117.27,117.58,8725.0,98.0771,98.2442,97.9852,98.2442,8725.0
2016-03-02 09:45:00,117.54,117.58,117.28,117.28,17092.0,98.2108,98.2442,97.9936,97.9936,17092.0
2016-03-02 09:50:00,117.32,117.39,117.15,117.15,7182.0,98.027,98.0855,97.8849,97.8849,7182.0
2016-03-02 09:55:00,117.14,117.38,117.13,117.36,6420.0,97.8766,98.0771,97.8682,98.0604,6420.0
2016-03-02 10:00:00,117.32,117.5,117.26,117.5,13200.0,98.027,98.1774,97.9768,98.1774,13200.0
2016-03-02 10:05:00,117.47,117.77,117.46,117.69,5442.0,98.1523,98.403,98.144,98.3361,5442.0
2016-03-02 10:10:00,117.69,117.94,117.66,117.94,7751.0,98.3361,98.545,98.3111,98.545,7751.0
2016-03-02 10:15:00,117.94,117.99,117.63,117.72,12735.0,98.545,98.5868,98.286,98.3612,12735.0
2016-03-02 10:20:00,117.65,117.71,117.65,117.65,4805.0,98.3027,98.3528,98.3027,98.3027,4805.0
2016-03-02 10:25:00,117.65,117.69,117.54,117.59,7576.0,98.3027,98.3361,98.2108,98.2526,7576.0
2016-03-02 10:30:00,117.58,117.58,117.18,117.29,8586.0,98.2442,98.2442,97.91,98.0019,8586.0
2016-03-02 10:35:00,117.27,117.46,117.27,117.38,6547.0,97.9852,98.144,97.9852,98.0771,6547.0
2016-03-02 10:40:00,117.42,117.52,117.33,117.52,20168.0,98.1105,98.1941,98.0353,98.1941,20168.0
2016-03-02 10:45:00,117.56,117.66,117.54,117.63,5051.0,98.2275,98.3111,98.2108,98.286,5051.0
2016-03-02 10:50:00,117.63,117.68,117.57,117.61,5697.0,98.286,98.3278,98.2359,98.2693,5697.0
2016-03-02 10:55:00,117.67,117.83,117.61,117.83,13345.0,98.3194,98.4531,98.2693,98.4531,13345.0
2016-03-02 11:00:00,117.78,117.82,117.69,117.75,29204.0,98.4113,98.4448,98.3361,98.3863,29204.0
2016-03-02 11:05:00,117.76,117.89,117.76,117.8,16815.0,98.3946,98.5032,98.3946,98.428,16815.0
2016-03-02 11:10:00,117.82,117.92,117.81,117.87,7730.0,98.4448,98.5283,98.4364,98.4865,7730.0
2016-03-02 11:15:00,117.84,117.92,117.83,117.84,9947.0,98.4615,98.5283,98.4531,98.4615,9947.0
2016-03-02 11:20:00,117.83,117.83,117.67,117.71,10499.0,98.4531,98.4531,98.3194,98.3528,10499.0
2016-03-02 11:25:00,117.71,117.8,117.7,117.76,7077.0,98.3528,98.428,98.3445,98.3946,7077.0
2016-03-02 11:30:00,117.76,117.94,117.66,117.67,16065.0,98.3946,98.545,98.3111,98.3194,16065.0
2016-03-02 11:35:00,117.66,117.67,117.32,117.42,23805.0,98.3111,98.3194,98.027,98.1105,23805.0
2016-03-02 11:40:00,117.44,117.52,117.42,117.52,5492.0,98.1272,98.1941,98.1105,98.1941,5492.0
2016-03-02 11:45:00,117.53,117.63,117.53,117.6,9115.0,98.2024,98.286,98.2024,98.2609,9115.0
2016-03-02 11:50:00,117.63,117.63,117.52,117.52,10278.0,98.286,98.286,98.1941,98.1941,10278.0
2016-03-02 11:55:00,117.54,117.56,117.46,117.46,7034.0,98.2108,98.2275,98.144,98.144,7034.0
2016-03-02 12:00:00,117.48,117.49,117.33,117.33,6087.0,98.1607,98.169,98.0353,98.0353,6087.0
2016-03-02 12:05:00,117.33,117.36,117.25,117.25,4457.0,98.0353,98.0604,97.9685,97.9685,4457.0
2016-03-02 12:10:00,117.27,117.45,117.26,117.45,3577.0,97.9852,98.1356,97.9768,98.1356,3577.0
2016-03-02 12:15:00,117.43,117.49,117.43,117.46,4608.0,98.1189,98.169,98.1189,98.144,4608.0
2016-03-02 12:20:00,117.49,117.56,117.47,117.51,4846.0,98.169,98.2275,98.1523,98.1857,4846.0
2016-03-02 12:25:00,117.53,117.63,117.49,117.63,6093.0,98.2024,98.286,98.169,98.286,6093.0
2016-03-02 12:30:00,117.63,117.65,117.57,117.59,7693.0,98.286,98.3027,98.2359,98.2526,7693.0
2016-03-02 12:35:00,117.65,117.81,117.61,117.74,10238.0,98.3027,98.4364,98.2693,98.3779,10238.0
2016-03-02 12:40:00,117.73,117.8,117.72,117.73,6470.0,98.3696,98.428,98.3612,98.3696,6470.0
2016-03-02 12:45:00,117.74,117.83,117.74,117.82,11257.0,98.3779,98.4531,98.3779,98.4448,11257.0
2016-03-02 12:50:00,117.83,117.86,117.79,117.86,20607.0,98.4531,98.4782,98.4197,98.4782,20607.0
2016-03-02 12:55:00,117.86,117.86,117.74,117.81,6883.0,98.4782,98.4782,98.3779,98.4364,6883.0
2016-03-02 13:00:00,117.8,117.81,117.74,117.78,4691.0,98.428,98.4364,98.3779,98.4113,4691.0
2016-03-02 13:05:00,117.8,117.8,117.72,117.74,5002.0,98.428,98.428,98.3612,98.3779,5002.0
2016-03-02 13:10:00,117.75,117.79,117.74,117.79,5276.0,98.3863,98.4197,98.3779,98.4197,5276.0
2016-03-02 13:15:00,117.79,117.8,117.67,117.67,2923.0,98.4197,98.428,98.3194,98.3194,2923.0
2016-03-02 13:20:00,117.66,117.73,117.61,117.71,8744.0,98.3111,98.3696,98.2693,98.3528,8744.0
2016-03-02 13:25:00,117.73,117.8,117.73,117.78,2271.0,98.3696,98.428,98.3696,98.4113,2271.0
2016-03-02 13:30:00,117.77,117.84,117.76,117.81,18607.0,98.403,98.4615,98.3946,98.4364,18607.0
2016-03-02 13:35:00,117.81,117.85,117.78,117.84,8784.0,98.4364,98.4698,98.4113,98.4615,8784.0
2016-03-02 13:40:00,117.76,117.83,117.76,117.8,3238.0,98.3946,98.4531,98.3946,98.428,3238.0
2016-03-02 13:45:00,117.77,117.8,117.75,117.8,6886.0,98.403,98.428,98.3863,98.428,6886.0
2016-03-02 13:50:00,117.8,117.84,117.76,117.84,11542.0,98.428,98.4615,98.3946,98.4615,11542.0
2016-03-02 13:55:00,117.84,117.84,117.55,117.55,14715.0,98.4615,98.4615,98.2192,98.2192,14715.0
2016-03-02 14:00:00,117.52,117.58,117.5,117.58,5279.0,98.1941,98.2442,98.1774,98.2442,5279.0
2016-03-02 14:05:00,117.64,117.64,117.49,117.56,11943.0,98.2944,98.2944,98.169,98.2275,11943.0
2016-03-02 14:10:00,117.52,117.56,117.44,117.52,4660.0,98.1941,98.2275,98.1272,98.1941,4660.0
2016-03-02 14:15:00,117.52,117.53,117.42,117.42,5954.0,98.1941,98.2024,98.1105,98.1105,5954.0
2016-03-02 14:20:00,117.44,117.56,117.43,117.55,3071.0,98.1272,98.2275,98.1189,98.2192,3071.0
2016-03-02 14:25:00,117.55,117.69,117.54,117.67,10081.0,98.2192,98.3361,98.2108,98.3194,10081.0
2016-03-02 14:30:00,117.65,117.71,117.65,117.68,4482.0,98.3027,98.3528,98.3027,98.3278,4482.0
2016-03-02 14:35:00,117.71,117.84,117.68,117.82,14059.0,98.3528,98.4615,98.3278,98.4448,14059.0
2016-03-02 14:40:00,117.81,117.97,117.8,117.95,4777.0,98.4364,98.5701,98.428,98.5534,4777.0
2016-03-02 14:45:00,117.9,117.95,117.82,117.84,6266.0,98.5116,98.5534,98.4448,98.4615,6266.0
2016-03-02 14:50:00,117.85,117.88,117.82,117.82,10382.0,98.4698,98.4949,98.4448,98.4448,10382.0
2016-03-02 14:55:00,117.81,117.83,117.78,117.82,6806.0,98.4364,98.4531,98.4113,98.4448,6806.0
2016-03-02 15:00:00,117.82,117.82,117.78,117.78,28262.0,98.4448,98.4448,98.4113,98.4113,28262.0
2016-03-02 15:05:00,117.78,117.79,117.63,117.7,13860.0,98.4113,98.4197,98.286,98.3445,13860.0
2016-03-02 15:10:00,117.73,118.03,117.71,118.03,10826.0,98.3696,98.6202,98.3528,98.6202,10826.0
2016-03-02 15:15:00,118.05,118.06,117.93,117.93,18426.0,98.6369,98.6453,98.5367,98.5367,18426.0
2016-03-02 15:20:00,117.93,118.03,117.93,117.99,11772.0,98.5367,98.6202,98.5367,98.5868,11772.0
2016-03-02 15:25:00,118.01,118.03,117.96,118.0,14510.0,98.6035,98.6202,98.5617,98.5952,14510.0
2016-03-02 15:30:00,117.96,118.13,117.95,118.1,32316.0,98.5617,98.7038,98.5534,98.6787,32316.0
2016-03-02 15:35:00,118.11,118.14,118.08,118.13,19981.0,98.6871,98.7121,98.662,98.7038,19981.0
2016-03-02 15:40:00,118.11,118.17,118.1,118.17,19888.0,98.6871,98.7372,98.6787,98.7372,19888.0
2016-03-02 15:45:00,118.14,118.17,118.12,118.13,30392.0,98.7121,98.7372,98.6954,98.7038,30392.0
2016-03-02 15:50:00,118.14,118.16,118.07,118.15,38038.0,98.7121,98.7288,98.6536,98.7205,38038.0
2016-03-02 15:55:00,118.15,118.45,118.14,118.44,99246.0,98.7205,98.9711,98.7121,98.9628,99246.0
2016-03-03 09:30:00,118.5,118.5,118.0,118.28,28971.0,99.0129,99.0129,98.5952,98.8291,28971.0
2016-03-03 09:35:00,118.2,118.38,118.05,118.05,4148.0,98.7623,98.9127,98.6369,98.6369,4148.0
2016-03-03 09:40:00,118.02,118.02,117.58,117.66,10243.0,98.6119,98.6119,98.2442,98.3111,10243.0
2016-03-03 09:45:00,117.77,118.04,117.74,118.04,4553.0,98.403,98.6286,98.3779,98.6286,4553.0
2016-03-03 09:50:00,118.12,118.15,117.95,118.09,4765.0,98.6954,98.7205,98.5534,98.6704,4765.0
2016-03-03 09:55:00,118.02,118.04,117.83,117.93,6184.0,98.6119,98.6286,98.4531,98.5367,6184.0
2016-03-03 10:00:00,117.88,117.88,117.6,117.84,12258.0,98.4949,98.4949,98.2609,98.4615,12258.0
2016-03-03 10:05:00,117.8,117.9,117.75,117.82,6029.0,98.428,98.5116,98.3863,98.4448,6029.0
2016-03-03 10:10:00,117.76,117.85,117.49,117.5,13696.0,98.3946,98.4698,98.169,98.1774,13696.0
2016-03-03 10:15:00,117.5,117.64,117.47,117.63,15535.0,98.1774,98.2944,98.1523,98.286,15535.0
2016-03-03 10:20:00,117.67,117.67,117.52,117.54,5270.0,98.3194,98.3194,98.1941,98.2108,5270.0
2016-03-03 10:25:00,117.54,117.71,117.49,117.71,3243.0,98.2108,98.3528,98.169,98.3528,3243.0
2016-03-03 10:30:00,117.7,117.85,117.62,117.79,6536.0,98.3445,98.4698,98.2776,98.4197,6536.0
2016-03-03 10:35:00,117.79,117.83,117.61,117.76,6647.0,98.4197,98.4531,98.2693,98.3946,6647.0
2016-03-03 10:40:00,117.68,117.72,117.54,117.54,2994.0,98.3278,98.3612,98.2108,98.2108,2994.0
2016-03-03 10:45:00,117.54,117.73,117.49,117.67,6566.0,98.2108,98.3696,98.169,98.3194,6566.0
2016-03-03 10:50:00,117.64,117.76,117.6,117.73,14204.0,98.2944,98.3946,98.2609,98.3696,14204.0
2016-03-03 10:55:00,117.75,117.82,117.6,117.6,9556.0,98.3863,98.4448,98.2609,98.2609,9556.0
2016-03-03 11:00:00,117.62,117.7,117.57,117.58,7720.0,98.2776,98.3445,98.2359,98.2442,7720.0
2016-03-03 11:05:00,117.55,117.57,117.4,117.56,5701.0,98.2192,98.2359,98.0938,98.2275,5701.0
2016-03-03 11:10:00,117.5,117.73,117.47,117.54,14225.0,98.1774,98.3696,98.1523,98.2108,14225.0
2016-03-03 11:15:00,117.54,117.61,117.5,117.5,10469.0,98.2108,98.2693,98.1774,98.1774,10469.0
2016-03-03 11:20:00,117.46,117.47,117.1,117.11,8000.0,98.144,98.1523,97.8432,97.8515,8000.0
2016-03-03 11:25:00,117.11,117.17,117.04,117.11,7933.0,97.8515,97.9016,97.793,97.8515,7933.0
2016-03-03 11:30:00,117.11,117.34,117.05,117.33,7436.0,97.8515,98.0437,97.8014,98.0353,7436.0
2016-03-03 11:35:00,117.33,117.39,117.27,117.36,6214.0,98.0353,98.0855,97.9852,98.0604,6214.0
2016-03-03 11:40:00,117.35,117.51,117.31,117.47,8750.0,98.052,98.1857,98.0186,98.1523,8750.0
2016-03-03 11:45:00,117.42,117.58,117.4,117.5,5108.0,98.1105,98.2442,98.0938,98.1774,5108.0
2016-03-03 11:50:00,117.46,117.56,117.44,117.45,9341.0,98.144,98.2275,98.1272,98.1356,9341.0
2016-03-03 11:55:00,117.44,117.58,117.44,117.58,7306.0,98.1272,98.2442,98.1272,98.2442,7306.0
2016-03-03 12:00:00,117.57,117.7,117.55,117.63,6618.0,98.2359,98.3445,98.2192,98.286,6618.0
2016-03-03 12:05:00,117.62,117.79,117.6,117.79,4755.0,98.2776,98.4197,98.2609,98.4197,4755.0
2016-03-03 12:10:00,117.8,117.8,117.55,117.66,4060.0,98.428,98.428,98.2192,98.3111,4060.0
2016-03-03 12:15:00,117.6,117.63,117.53,117.63,10037.0,98.2609,98.286,98.2024,98.286,10037.0
2016-03-03 12:20:00,117.62,117.74,117.55,117.62,4538.0,98.2776,98.3779,98.2192,98.2776,4538.0
2016-03-03 12:25:00,117.61,117.66,117.5,117.5,9915.0,98.2693,98.3111,98.1774,98.1774,9915.0
2016-03-03 12:30:00,117.46,117.59,117.44,117.57,6547.0,98.144,98.2526,98.1272,98.2359,6547.0
2016-03-03 12:35:00,117.51,117.6,117.51,117.58,4672.0,98.1857,98.2609,98.1857,98.2442,4672.0
2016-03-03 12:40:00,117.55,117.61,117.55,117.59,4600.0,98.2192,98.2693,98.2192,98.2526,4600.0
2016-03-03 12:45:00,117.62,117.72,117.56,117.61,3917.0,98.2776,98.3612,98.2275,98.2693,3917.0
2016-03-03 12:50:00,117.63,117.66,117.56,117.56,3368.0,98.286,98.3111,98.2275,98.2275,3368.0
2016-03-03 12:55:00,117.54,117.69,117.54,117.66,11577.0,98.2108,98.3361,98.2108,98.3111,11577.0
2016-03-03 13:00:00,117.66,117.77,117.64,117.75,2610.0,98.3111,98.403,98.2944,98.3863,2610.0
2016-03-03 13:05:00,117.76,117.77,117.71,117.72,4996.0,98.3946,98.403,98.3528,98.3612,4996.0
2016-03-03 13:10:00,117.7,117.71,117.63,117.65,12207.0,98.3445,98.3528,98.286,98.3027,12207.0
2016-03-03 13:15:00,117.64,117.65,117.49,117.5,7602.0,98.2944,98.3027,98.169,98.1774,7602.0
2016-03-03 13:20:00,117.51,117.6,117.51,117.57,3294.0,98.1857,98.2609,98.1857,98.2359,3294.0
2016-03-03 13:25:00,117.62,117.62,117.49,117.52,4930.0,98.2776,98.2776,98.169,98.1941,4930.0
2016-03-03 13:30:00,117.53,117.82,117.51,117.82,5334.0,98.2024,98.4448,98.1857,98.4448,5334.0
2016-03-03 13:35:00,117.86,117.94,117.82,117.9,6815.0,98.4782,98.545,98.4448,98.5116,6815.0
2016-03-03 13:40:00,117.91,117.92,117.74,117.76,8281.0,98.52,98.5283,98.3779,98.3946,8281.0
2016-03-03 13:45:00,117.81,117.94,117.81,117.86,8019.0,98.4364,98.545,98.4364,98.4782,8019.0
2016-03-03 13:50:00,117.85,117.93,117.82,117.9,7100.0,98.4698,98.5367,98.4448,98.5116,7100.0
2016-03-03 13:55:00,117.9,117.9,117.84,117.84,4213.0,98.5116,98.5116,98.4615,98.4615,4213.0
2016-03-03 14:00:00,117.86,117.93,117.86,117.89,5441.0,98.4782,98.5367,98.4782,98.5032,5441.0
2016-03-03 14:05:00,117.9,117.9,117.75,117.82,5858.0,98.5116,98.5116,98.3863,98.4448,5858.0
2016-03-03 14:10:00,117.81,117.87,117.81,117.84,2100.0,98.4364,98.4865,98.4364,98.4615,2100.0
2016-03-03 14:15:00,117.84,117.84,117.73,117.8,15431.0,98.4615,98.4615,98.3696,98.428,15431.0
2016-03-03 14:20:00,117.83,117.87,117.8,117.85,2553.0,98.4531,98.4865,98.428,98.4698,2553.0
2016-03-03 14:25:00,117.87,117.97,117.87,117.88,7892.0,98.4865,98.5701,98.4865,98.4949,7892.0
2016-03-03 14:30:00,117.9,117.91,117.74,117.78,4900.0,98.5116,98.52,98.3779,98.4113,4900.0
2016-03-03 14:35:00,117.81,117.97,117.81,117.97,4973.0,98.4364,98.5701,98.4364,98.5701,4973.0
2016-03-03 14:40:00,117.98,118.01,117.92,117.98,5969.0,98.5784,98.6035,98.5283,98.5784,5969.0
2016-03-03 14:45:00,117.97,118.01,117.97,118.01,4276.0,98.5701,98.6035,98.5701,98.6035,4276.0
2016-03-03 14:50:00,117.99,118.11,117.99,118.07,6493.0,98.5868,98.6871,98.5868,98.6536,6493.0
2016-03-03 14:55:00,118.07,118.07,117.99,117.99,14392.0,98.6536,98.6536,98.5868,98.5868,14392.0
2016-03-03 15:00:00,117.99,118.07,117.94,117.96,7541.0,98.5868,98.6536,98.545,98.5617,7541.0
2016-03-03 15:05:00,118.0,118.0,117.8,117.83,19926.0,98.5952,98.5952,98.428,98.4531,19926.0
2016-03-03 15:10:00,117.83,117.83,117.67,117.81,14266.0,98.4531,98.4531,98.3194,98.4364,14266.0
2016-03-03 15:15:00,117.8,117.86,117.79,117.85,7079.0,98.428,98.4782,98.4197,98.4698,7079.0
2016-03-03 15:20:00,117.84,117.87,117.79,117.79,9950.0,98.4615,98.4865,98.4197,98.4197,9950.0
2016-03-03 15:25:00,117.8,117.85,117.76,117.84,10524.0,98.428,98.4698,98.3946,98.4615,10524.0
2016-03-03 15:30:00,117.84,117.91,117.76,117.91,13213.0,98.4615,98.52,98.3946,98.52,13213.0
2016-03-03 15:35:00,117.91,118.05,117.88,117.92,9933.0,98.52,98.6369,98.4949,98.5283,9933.0
2016-03-03 15:40:00,117.93,117.97,117.88,117.97,16592.0,98.5367,98.5701,98.4949,98.5701,16592.0
2016-03-03 15:45:00,117.96,117.98,117.91,117.95,21522.0,98.5617,98.5784,98.52,98.5534,21522.0
2016-03-03 15:50:00,117.95,117.96,117.84,117.88,36011.0,98.5534,98.5617,98.4615,98.4949,36011.0
2016-03-03 15:55:00,117.88,117.92,117.76,117.84,89140.0,98.4949,98.5283,98.3946,98.4615,89140.0
2016-03-04 09:30:00,117.66,117.71,116.28,116.29,55961.0,98.3111,98.3528,97.158,97.1664,55961.0
2016-03-04 09:35:00,116.3,116.84,116.24,116.73,61888.0,97.1747,97.6259,97.1246,97.534,61888.0
2016-03-04 09:40:00,116.71,116.8,116.52,116.64,22838.0,97.5173,97.5925,97.3585,97.4588,22838.0
2016-03-04 09:45:00,116.62,116.63,116.0,116.04,73551.0,97.4421,97.4504,96.924,96.9575,73551.0
2016-03-04 09:50:00,116.0,116.1,115.83,115.87,10309.0,96.924,97.0076,96.782,96.8154,10309.0
2016-03-04 09:55:00,115.89,116.45,115.87,116.43,12651.0,96.8321,97.3,96.8154,97.2833,12651.0
2016-03-04 10:00:00,116.44,116.61,116.41,116.42,32576.0,97.2917,97.4337,97.2666,97.275,32576.0
2016-03-04 10:05:00,116.42,116.64,116.35,116.58,7281.0,97.275,97.4588,97.2165,97.4087,7281.0
2016-03-04 10:10:00,116.6,116.66,116.55,116.64,15073.0,97.4254,97.4755,97.3836,97.4588,15073.0
2016-03-04 10:15:00,116.65,116.81,116.61,116.8,11474.0,97.4672,97.6008,97.4337,97.5925,11474.0
2016-03-04 10:20:00,116.75,116.75,116.46,116.6,6991.0,97.5507,97.5507,97.3084,97.4254,6991.0
2016-03-04 10:25:00,116.59,116.7,116.57,116.57,8002.0,97.417,97.5089,97.4003,97.4003,8002.0
2016-03-04 10:30:00,116.56,116.66,116.45,116.62,12267.0,97.392,97.4755,97.3,97.4421,12267.0
2016-03-04 10:35:00,116.61,116.75,116.59,116.72,16159.0,97.4337,97.5507,97.417,97.5256,16159.0
2016-03-04 10:40:00,116.74,116.89,116.74,116.88,14825.0,97.5424,97.6677,97.5424,97.6593,14825.0
2016-03-04 10:45:00,116.86,117.05,116.86,117.0,7660.0,97.6426,97.8014,97.6426,97.7596,7660.0
2016-03-04 10:50:00,117.0,117.02,116.85,116.86,10318.0,97.7596,97.7763,97.6343,97.6426,10318.0
2016-03-04 10:55:00,116.83,116.84,116.72,116.72,8329.0,97.6176,97.6259,97.5256,97.5256,8329.0
2016-03-04 11:00:00,116.76,116.98,116.75,116.96,12481.0,97.5591,97.7429,97.5507,97.7262,12481.0
2016-03-04 11:05:00,117.0,117.26,117.0,117.25,5801.0,97.7596,97.9768,97.7596,97.9685,5801.0
2016-03-04 11:10:00,117.3,117.34,117.22,117.33,8644.0,98.0103,98.0437,97.9434,98.0353,8644.0
2016-03-04 11:15:00,117.32,117.42,117.31,117.39,8700.0,98.027,98.1105,98.0186,98.0855,8700.0
2016-03-04 11:20:00,117.39,117.39,117.1,117.18,8187.0,98.0855,98.0855,97.8432,97.91,8187.0
2016-03-04 11:25:00,117.16,117.2,116.95,116.95,10563.0,97.8933,97.9267,97.7178,97.7178,10563.0
2016-03-04 11:30:00,116.92,117.02,116.89,116.97,12505.0,97.6928,97.7763,97.6677,97.7345,12505.0
2016-03-04 11:35:00,116.97,117.14,116.72,116.75,13968.0,97.7345,97.8766,97.5256,97.5507,13968.0
2016-03-04 11:40:00,116.77,117.0,116.76,116.95,14100.0,97.5674,97.7596,97.5591,97.7178,14100.0
2016-03-04 11:45:00,116.94,117.12,116.94,117.01,6401.0,97.7095,97.8599,97.7095,97.768,6401.0
2016-03-04 11:50:00,117.03,117.04,116.96,116.97,5441.0,97.7847,97.793,97.7262,97.7345,5441.0
2016-03-04 11:55:00,117.0,117.08,116.94,117.08,6263.0,97.7596,97.8264,97.7095,97.8264,6263.0
2016-03-04 12:00:00,117.03,117.23,117.03,117.23,7183.0,97.7847,97.9518,97.7847,97.9518,7183.0
2016-03-04 12:05:00,117.23,117.35,117.22,117.28,9850.0,97.9518,98.052,97.9434,97.9936,9850.0
2016-03-04 12:10:00,117.27,117.27,117.13,117.22,6219.0,97.9852,97.9852,97.8682,97.9434,6219.0
2016-03-04 12:15:00,117.16,117.16,116.96,117.01,6374.0,97.8933,97.8933,97.7262,97.768,6374.0
2016-03-04 12:20:00,117.01,117.04,116.92,117.04,7184.0,97.768,97.793,97.6928,97.793,7184.0
2016-03-04 12:25:00,117.04,117.22,117.02,117.21,8550.0,97.793,97.9434,97.7763,97.9351,8550.0
2016-03-04 12:30:00,117.22,117.28,117.11,117.13,7634.0,97.9434,97.9936,97.8515,97.8682,7634.0
2016-03-04 12:35:00,117.1,117.2,117.1,117.12,8268.0,97.8432,97.9267,97.8432,97.8599,8268.0
2016-03-04 12:40:00,117.12,117.16,116.98,116.99,10975.0,97.8599,97.8933,97.7429,97.7512,10975.0
2016-03-04 12:45:00,116.99,117.19,116.98,117.19,8201.0,97.7512,97.9184,97.7429,97.9184,8201.0
2016-03-04 12:50:00,117.21,117.35,117.14,117.35,7751.0,97.9351,98.052,97.8766,98.052,7751.0
2016-03-04 12:55:00,117.36,117.36,117.23,117.23,4507.0,98.0604,98.0604,97.9518,97.9518,4507.0
2016-03-04 13:00:00,117.26,117.27,117.16,117.23,15060.0,97.9768,97.9852,97.8933,97.9518,15060.0
2016-03-04 13:05:00,117.21,117.21,117.14,117.16,9558.0,97.9351,97.9351,97.8766,97.8933,9558.0
2016-03-04 13:10:00,117.2,117.2,117.12,117.16,7836.0,97.9267,97.9267,97.8599,97.8933,7836.0
2016-03-04 13:15:00,117.19,117.28,117.12,117.13,8151.0,97.9184,97.9936,97.8599,97.8682,8151.0
2016-03-04 13:20:00,117.13,117.15,117.05,117.07,15371.0,97.8682,97.8849,97.8014,97.8181,15371.0
2016-03-04 13:25:00,117.07,117.14,117.04,117.04,10970.0,97.8181,97.8766,97.793,97.793,10970.0
2016-03-04 13:30:00,117.03,117.05,116.92,116.94,12746.0,97.7847,97.8014,97.6928,97.7095,12746.0
2016-03-04 13:35:00,116.92,117.02,116.87,117.02,10989.0,97.6928,97.7763,97.651,97.7763,10989.0
2016-03-04 13:40:00,116.99,117.18,116.99,117.16,12252.0,97.7512,97.91,97.7512,97.8933,12252.0
2016-03-04 13:45:00,117.16,117.36,117.12,117.31,8150.0,97.8933,98.0604,97.8599,98.0186,8150.0
2016-03-04 13:50:00,117.33,117.45,117.32,117.42,12844.0,98.0353,98.1356,98.027,98.1105,12844.0
2016-03-04 13:55:00,117.42,117.42,117.3,117.31,11679.0,98.1105,98.1105,98.0103,98.0186,11679.0
2016-03-04 14:00:00,117.31,117.35,117.1,117.11,16097.0,98.0186,98.052,97.8432,97.8515,16097.0
2016-03-04 14:05:00,117.09,117.18,117.09,117.1,13015.0,97.8348,97.91,97.8348,97.8432,13015.0
2016-03-04 14:10:00,117.1,117.19,117.06,117.19,16364.0,97.8432,97.9184,97.8097,97.9184,16364.0
2016-03-04 14:15:00,117.19,117.32,117.18,117.18,15618.0,97.9184,98.027,97.91,97.91,15618.0
2016-03-04 14:20:00,117.18,117.19,117.1,117.11,10994.0,97.91,97.9184,97.8432,97.8515,10994.0
2016-03-04 14:25:00,117.1,117.22,117.06,117.17,8023.0,97.8432,97.9434,97.8097,97.9016,8023.0
2016-03-04 14:30:00,117.15,117.19,117.11,117.16,11722.0,97.8849,97.9184,97.8515,97.8933,11722.0
2016-03-04 14:35:00,117.17,117.3,117.17,117.25,9588.0,97.9016,98.0103,97.9016,97.9685,9588.0
2016-03-04 14:40:00,117.26,117.26,117.04,117.17,10903.0,97.9768,97.9768,97.793,97.9016,10903.0
2016-03-04 14:45:00,117.12,117.18,117.09,117.16,7350.0,97.8599,97.91,97.8348,97.8933,7350.0
2016-03-04 14:50:00,117.17,117.17,117.01,117.01,14762.0,97.9016,97.9016,97.768,97.768,14762.0
2016-03-04 14:55:00,117.03,117.03,116.85,116.9,12645.0,97.7847,97.7847,97.6343,97.676,12645.0
2016-03-04 15:00:00,116.9,116.99,116.83,116.83,16373.0,97.676,97.7512,97.6176,97.6176,16373.0
2016-03-04 15:05:00,116.82,116.98,116.81,116.98,16355.0,97.6092,97.7429,97.6008,97.7429,16355.0
2016-03-04 15:10:00,117.03,117.03,116.93,116.94,12137.0,97.7847,97.7847,97.7011,97.7095,12137.0
2016-03-04 15:15:00,116.96,117.05,116.95,117.04,16850.0,97.7262,97.8014,97.7178,97.793,16850.0
2016-03-04 15:20:00,117.04,117.17,117.0,117.17,149907.0,97.793,97.9016,97.7596,97.9016,149907.0
2016-03-04 15:25:00,117.18,117.36,117.18,117.34,28519.0,97.91,98.0604,97.91,98.0437,28519.0
2016-03-04 15:30:00,117.32,117.35,117.27,117.27,22297.0,98.027,98.052,97.9852,97.9852,22297.0
2016-03-04 15:35:00,117.27,117.29,117.18,117.27,31119.0,97.9852,98.0019,97.91,97.9852,31119.0
2016-03-04 15:40:00,117.25,117.38,117.23,117.27,26460.0,97.9685,98.0771,97.9518,97.9852,26460.0
2016-03-04 15:45:00,117.29,117.32,117.17,117.17,47482.0,98.0019,98.027,97.9016,97.9016,47482.0
2016-03-04 15:50:00,117.18,117.24,117.09,117.11,37483.0,97.91,97.9601,97.8348,97.8515,37483.0
2016-03-04 15:55:00,117.12,117.2,117.09,117.18,76217.0,97.8599,97.9267,97.8348,97.91,76217.0
2016-03-07 09:30:00,116.51,116.99,116.23,116.62,30597.0,97.3502,97.7512,97.1162,97.4421,30597.0
2016-03-07 09:35:00,116.68,116.78,116.38,116.61,12266.0,97.4922,97.5758,97.2416,97.4337,12266.0
2016-03-07 09:40:00,116.61,116.73,116.35,116.35,10265.0,97.4337,97.534,97.2165,97.2165,10265.0
2016-03-07 09:45:00,116.35,116.44,116.13,116.17,7359.0,97.2165,97.2917,97.0327,97.0661,7359.0
2016-03-07 09:50:00,116.17,116.18,115.95,115.96,13478.0,97.0661,97.0744,96.8823,96.8906,13478.0
2016-03-07 09:55:00,115.97,116.1,115.87,116.07,9991.0,96.899,97.0076,96.8154,96.9825,9991.0
2016-03-07 10:00:00,116.05,116.27,116.02,116.27,6192.0,96.9658,97.1496,96.9408,97.1496,6192.0
2016-03-07 10:05:00,116.27,116.46,116.23,116.33,7580.0,97.1496,97.3084,97.1162,97.1998,7580.0
2016-03-07 10:10:00,116.32,116.41,116.18,116.21,10143.0,97.1914,97.2666,97.0744,97.0995,10143.0
2016-03-07 10:15:00,116.23,116.53,116.23,116.37,9583.0,97.1162,97.3669,97.1162,97.2332,9583.0
2016-03-07 10:20:00,116.37,116.4,116.12,116.18,12596.0,97.2332,97.2583,97.0243,97.0744,12596.0
2016-03-07 10:25:00,116.16,116.32,116.11,116.24,10018.0,97.0577,97.1914,97.016,97.1246,10018.0
2016-03-07 10:30:00,116.26,116.37,116.14,116.27,7882.0,97.1413,97.2332,97.041,97.1496,7882.0
2016-03-07 10:35:00,116.27,116.64,116.27,116.6,22205.0,97.1496,97.4588,97.1496,97.4254,22205.0
2016-03-07 10:40:00,116.66,116.66,116.3,116.34,20113.0,97.4755,97.4755,97.1747,97.2081,20113.0
2016-03-07 10:45:00,116.32,116.47,116.31,116.37,12000.0,97.1914,97.3168,97.1831,97.2332,12000.0
2016-03-07 10:50:00,116.4,116.46,116.36,116.36,7059.0,97.2583,97.3084,97.2248,97.2248,7059.0
2016-03-07 10:55:00,116.36,116.38,116.28,116.35,12574.0,97.2248,97.2416,97.158,97.2165,12574.0
2016-03-07 11:00:00,116.35,116.38,116.1,116.11,15707.0,97.2165,97.2416,97.0076,97.016,15707.0
2016-03-07 11:05:00,116.11,116.13,115.87,115.87,21475.0,97.016,97.0327,96.8154,96.8154,21475.0
2016-03-07 11:10:00,115.9,115.97,115.81,115.87,41521.0,96.8405,96.899,96.7653,96.8154,41521.0
2016-03-07 11:15:00,115.87,115.91,115.68,115.8,24099.0,96.8154,96.8488,96.6567,96.7569,24099.0
2016-03-07 11:20:00,115.79,116.0,115.62,115.95,91874.0,96.7486,96.924,96.6065,96.8823,91874.0
2016-03-07 11:25:00,115.98,116.06,115.88,115.93,20599.0,96.9073,96.9742,96.8238,96.8656,20599.0
2016-03-07 11:30:00,115.92,115.92,115.77,115.84,24813.0,96.8572,96.8572,96.7319,96.7904,24813.0
2016-03-07 11:35:00,115.8,116.0,115.75,115.99,53028.0,96.7569,96.924,96.7152,96.9157,53028.0
2016-03-07 11:40:00,116.0,116.27,115.87,116.27,33891.0,96.924,97.1496,96.8154,97.1496,33891.0
2016-03-07 11:45:00,116.26,116.38,116.25,116.37,8018.0,97.1413,97.2416,97.1329,97.2332,8018.0
2016-03-07 11:50:00,116.32,116.32,116.14,116.18,7542.0,97.1914,97.1914,97.041,97.0744,7542.0
2016-03-07 11:55:00,116.2,116.25,116.15,116.15,16120.0,97.0912,97.1329,97.0494,97.0494,16120.0
2016-03-07 12:00:00,116.16,116.2,116.06,116.14,14241.0,97.0577,97.0912,96.9742,97.041,14241.0
2016-03-07 12:05:00,116.13,116.13,115.98,115.99,22241.0,97.0327,97.0327,96.9073,96.9157,22241.0
2016-03-07 12:10:00,116.02,116.04,115.86,115.87,13512.0,96.9408,96.9575,96.8071,96.8154,13512.0
2016-03-07 12:15:00,115.89,115.9,115.71,115.81,18524.0,96.8321,96.8405,96.6817,96.7653,18524.0
2016-03-07 12:20:00,115.8,115.85,115.78,115.8,8650.0,96.7569,96.7987,96.7402,96.7569,8650.0
2016-03-07 12:25:00,115.8,115.82,115.63,115.72,19650.0,96.7569,96.7736,96.6149,96.6901,19650.0
2016-03-07 12:30:00,115.72,115.79,115.6,115.75,37749.0,96.6901,96.7486,96.5898,96.7152,37749.0
2016-03-07 12:35:00,115.75,115.87,115.74,115.8,23367.0,96.7152,96.8154,96.7068,96.7569,23367.0
2016-03-07 12:40:00,115.81,116.02,115.77,115.96,14377.0,96.7653,96.9408,96.7319,96.8906,14377.0
2016-03-07 12:45:00,115.98,116.03,115.86,116.03,15153.0,96.9073,96.9491,96.8071,96.9491,15153.0
2016-03-07 12:50:00,116.03,116.16,116.0,116.15,4146.0,96.9491,97.0577,96.924,97.0494,4146.0
2016-03-07 12:55:00,116.15,116.16,116.09,116.14,29645.0,97.0494,97.0577,96.9992,97.041,29645.0
2016-03-07 13:00:00,116.13,116.14,115.93,116.1,37928.0,97.0327,97.041,96.8656,97.0076,37928.0
2016-03-07 13:05:00,116.09,116.54,116.09,116.53,12067.0,96.9992,97.3752,96.9992,97.3669,12067.0
2016-03-07 13:10:00,116.59,116.62,116.44,116.55,9477.0,97.417,97.4421,97.2917,97.3836,9477.0
2016-03-07 13:15:00,116.52,116.59,116.49,116.53,8069.0,97.3585,97.417,97.3335,97.3669,8069.0
2016-03-07 13:20:00,116.55,116.58,116.42,116.48,8258.0,97.3836,97.4087,97.275,97.3251,8258.0
2016-03-07 13:25:00,116.47,116.56,116.44,116.45,6778.0,97.3168,97.392,97.2917,97.3,6778.0
2016-03-07 13:30:00,116.41,116.47,116.35,116.42,7906.0,97.2666,97.3168,97.2165,97.275,7906.0
2016-03-07 13:35:00,116.45,116.47,116.26,116.41,40486.0,97.3,97.3168,97.1413,97.2666,40486.0
2016-03-07 13:40:00,116.42,116.56,116.39,116.48,9502.0,97.275,97.392,97.2499,97.3251,9502.0
2016-03-07 13:45:00,116.47,116.61,116.45,116.61,18896.0,97.3168,97.4337,97.3,97.4337,18896.0
2016-03-07 13:50:00,116.61,116.78,116.61,116.72,9215.0,97.4337,97.5758,97.4337,97.5256,9215.0
2016-03-07 13:55:00,116.7,116.76,116.66,116.7,10584.0,97.5089,97.5591,97.4755,97.5089,10584.0
2016-03-07 14:00:00,116.71,116.83,116.64,116.64,10343.0,97.5173,97.6176,97.4588,97.4588,10343.0
2016-03-07 14:05:00,116.66,116.86,116.65,116.86,15768.0,97.4755,97.6426,97.4672,97.6426,15768.0
2016-03-07 14:10:00,116.81,116.89,116.8,116.87,5528.0,97.6008,97.6677,97.5925,97.651,5528.0
2016-03-07 14:15:00,116.87,116.87,116.68,116.77,10100.0,97.651,97.651,97.4922,97.5674,10100.0
2016-03-07 14:20:00,116.77,116.84,116.71,116.78,11707.0,97.5674,97.6259,97.5173,97.5758,11707.0
2016-03-07 14:25:00,116.78,116.79,116.63,116.71,8438.0,97.5758,97.5841,97.4504,97.5173,8438.0
2016-03-07 14:30:00,116.72,116.77,116.62,116.75,31643.0,97.5256,97.5674,97.4421,97.5507,31643.0
2016-03-07 14:35:00,116.76,116.78,116.61,116.73,15114.0,97.5591,97.5758,97.4337,97.534,15114.0
2016-03-07 14:40:00,116.71,116.73,116.61,116.65,12724.0,97.5173,97.534,97.4337,97.4672,12724.0
2016-03-07 14:45:00,116.67,116.8,116.64,116.78,9089.0,97.4839,97.5925,97.4588,97.5758,9089.0
2016-03-07 14:50:00,116.74,116.81,116.73,116.81,20956.0,97.5424,97.6008,97.534,97.6008,20956.0
2016-03-07 14:55:00,116.82,116.87,116.75,116.8,12163.0,97.6092,97.651,97.5507,97.5925,12163.0
2016-03-07 15:00:00,116.83,116.84,116.7,116.75,19717.0,97.6176,97.6259,97.5089,97.5507,19717.0
2016-03-07 15:05:00,116.75,116.92,116.71,116.87,17251.0,97.5507,97.6928,97.5173,97.651,17251.0
2016-03-07 15:10:00,116.9,116.98,116.89,116.97,12243.0,97.676,97.7429,97.6677,97.7345,12243.0
2016-03-07 15:15:00,116.96,117.07,116.94,117.01,13898.0,97.7262,97.8181,97.7095,97.768,13898.0
2016-03-07 15:20:00,116.99,117.12,116.98,117.12,10684.0,97.7512,97.8599,97.7429,97.8599,10684.0
2016-03-07 15:25:00,117.14,117.17,117.09,117.15,13260.0,97.8766,97.9016,97.8348,97.8849,13260.0
2016-03-07 15:30:00,117.14,117.25,117.1,117.11,14978.0,97.8766,97.9685,97.8432,97.8515,14978.0
2016-03-07 15:35:00,117.11,117.27,117.11,117.22,17081.0,97.8515,97.9852,97.8515,97.9434,17081.0
2016-03-07 15:40:00,117.21,117.26,117.2,117.22,25910.0,97.9351,97.9768,97.9267,97.9434,25910.0
2016-03-07 15:45:00,117.21,117.24,116.99,117.0,32461.0,97.9351,97.9601,97.7512,97.7596,32461.0
2016-03-07 15:50:00,117.01,117.16,117.01,117.14,48726.0,97.768,97.8933,97.768,97.8766,48726.0
2016-03-07 15:55:00,117.14,117.37,117.14,117.35,102993.0,97.8766,98.0688,97.8766,98.052,102993.0
2016-03-08 09:30:00,116.45,116.8,116.45,116.62,15443.0,97.3,97.5925,97.3,97.4421,15443.0
2016-03-08 09:35:00,116.56,117.06,116.56,116.9,9962.0,97.392,97.8097,97.392,97.676,9962.0
2016-03-08 09:40:00,116.88,116.94,116.59,116.7,14481.0,97.6593,97.7095,97.417,97.5089,14481.0
2016-03-08 09:45:00,116.59,116.89,116.5,116.85,10502.0,97.417,97.6677,97.3418,97.6343,10502.0
2016-03-08 09:50:00,116.85,117.09,116.85,117.08,11738.0,97.6343,97.8348,97.6343,97.8264,11738.0
2016-03-08 09:55:00,117.1,117.2,116.94,117.16,21618.0,97.8432,97.9267,97.7095,97.8933,21618.0
2016-03-08 10:00:00,117.16,117.43,117.12,117.43,14656.0,97.8933,98.1189,97.8599,98.1189,14656.0
2016-03-08 10:05:00,117.41,117.52,117.39,117.43,24286.0,98.1022,98.1941,98.0855,98.1189,24286.0
2016-03-08 10:10:00,117.42,117.72,117.42,117.64,11274.0,98.1105,98.3612,98.1105,98.2944,11274.0
2016-03-08 10:15:00,117.59,117.72,117.56,117.57,8080.0,98.2526,98.3612,98.2275,98.2359,8080.0
2016-03-08 10:20:00,117.55,117.65,117.43,117.45,5306.0,98.2192,98.3027,98.1189,98.1356,5306.0
2016-03-08 10:25:00,117.4,117.43,117.13,117.18,11293.0,98.0938,98.1189,97.8682,97.91,11293.0
2016-03-08 10:30:00,117.13,117.22,117.08,117.15,8469.0,97.8682,97.9434,97.8264,97.8849,8469.0
2016-03-08 10:35:00,117.15,117.28,117.09,117.11,8798.0,97.8849,97.9936,97.8348,97.8515,8798.0
2016-03-08 10:40:00,117.1,117.1,116.63,116.64,19414.0,97.8432,97.8432,97.4504,97.4588,19414.0
2016-03-08 10:45:00,116.64,116.76,116.52,116.72,7927.0,97.4588,97.5591,97.3585,97.5256,7927.0
2016-03-08 10:50:00,116.75,116.75,116.65,116.69,4150.0,97.5507,97.5507,97.4672,97.5006,4150.0
2016-03-08 10:55:00,116.71,116.75,116.59,116.61,5557.0,97.5173,97.5507,97.417,97.4337,5557.0
2016-03-08 11:00:00,116.67,116.85,116.62,116.85,4807.0,97.4839,97.6343,97.4421,97.6343,4807.0
2016-03-08 11:05:00,116.85,116.9,116.78,116.82,11718.0,97.6343,97.676,97.5758,97.6092,11718.0
2016-03-08 11:10:00,116.83,116.85,116.74,116.8,3830.0,97.6176,97.6343,97.5424,97.5925,3830.0
2016-03-08 11:15:00,116.73,116.92,116.72,116.73,9181.0,97.534,97.6928,97.5256,97.534,9181.0
2016-03-08 11:20:00,116.76,116.76,116.56,116.59,5620.0,97.5591,97.5591,97.392,97.417,5620.0
2016-03-08 11:25:00,116.62,116.83,116.61,116.75,8409.0,97.4421,97.6176,97.4337,97.5507,8409.0
2016-03-08 11:30:00,116.74,116.89,116.74,116.81,3817.0,97.5424,97.6677,97.5424,97.6008,3817.0
2016-03-08 11:35:00,116.8,116.81,116.69,116.74,5275.0,97.5925,97.6008,97.5006,97.5424,5275.0
2016-03-08 11:40:00,116.75,116.77,116.65,116.66,10273.0,97.5507,97.5674,97.4672,97.4755,10273.0
2016-03-08 11:45:00,116.69,116.77,116.67,116.72,4721.0,97.5006,97.5674,97.4839,97.5256,4721.0
2016-03-08 11:50:00,116.69,116.86,116.69,116.77,7323.0,97.5006,97.6426,97.5006,97.5674,7323.0
2016-03-08 11:55:00,116.77,116.93,116.73,116.93,11689.0,97.5674,97.7011,97.534,97.7011,11689.0
2016-03-08 12:00:00,116.94,116.95,116.78,116.82,4860.0,97.7095,97.7178,97.5758,97.6092,4860.0
2016-03-08 12:05:00,116.89,117.38,116.89,117.38,3780.0,97.6677,98.0771,97.6677,98.0771,3780.0
2016-03-08 12:10:00,117.4,117.5,117.39,117.39,10068.0,98.0938,98.1774,98.0855,98.0855,10068.0
2016-03-08 12:15:00,117.39,117.39,117.14,117.17,11489.0,98.0855,98.0855,97.8766,97.9016,11489.0
2016-03-08 12:20:00,117.17,117.2,117.11,117.11,16640.0,97.9016,97.9267,97.8515,97.8515,16640.0
2016-03-08 12:25:00,117.11,117.17,117.04,117.1,4834.0,97.8515,97.9016,97.793,97.8432,4834.0
2016-03-08 12:30:00,117.1,117.11,116.92,117.01,7825.0,97.8432,97.8515,97.6928,97.768,7825.0
2016-03-08 12:35:00,117.02,117.05,116.86,116.87,4305.0,97.7763,97.8014,97.6426,97.651,4305.0
2016-03-08 12:40:00,116.86,117.16,116.85,117.16,5425.0,97.6426,97.8933,97.6343,97.8933,5425.0
2016-03-08 12:45:00,117.21,117.21,117.01,117.2,5030.0,97.9351,97.9351,97.768,97.9267,5030.0
2016-03-08 12:50:00,117.16,117.16,117.01,117.01,3306.0,97.8933,97.8933,97.768,97.768,3306.0
2016-03-08 12:55:00,117.02,117.19,117.01,117.05,6110.0,97.7763,97.9184,97.768,97.8014,6110.0
2016-03-08 13:00:00,117.07,117.2,117.05,117.13,6940.0,97.8181,97.9267,97.8014,97.8682,6940.0
2016-03-08 13:05:00,117.14,117.14,117.03,117.09,3375.0,97.8766,97.8766,97.7847,97.8348,3375.0
2016-03-08 13:10:00,117.08,117.1,116.98,116.98,7229.0,97.8264,97.8432,97.7429,97.7429,7229.0
2016-03-08 13:15:00,116.94,117.02,116.92,116.95,6789.0,97.7095,97.7763,97.6928,97.7178,6789.0
2016-03-08 13:20:00,116.88,117.23,116.88,117.09,12295.0,97.6593,97.9518,97.6593,97.8348,12295.0
2016-03-08 13:25:00,117.08,117.13,117.04,117.04,1287.0,97.8264,97.8682,97.793,97.793,1287.0
2016-03-08 13:30:00,117.0,117.03,116.92,116.95,3600.0,97.7596,97.7847,97.6928,97.7178,3600.0
2016-03-08 13:35:00,116.95,117.14,116.89,117.14,5421.0,97.7178,97.8766,97.6677,97.8766,5421.0
2016-03-08 13:40:00,117.14,117.18,117.02,117.02,2310.0,97.8766,97.91,97.7763,97.7763,2310.0
2016-03-08 13:45:00,117.04,117.17,117.01,117.16,9165.0,97.793,97.9016,97.768,97.8933,9165.0
2016-03-08 13:50:00,117.13,117.15,117.01,117.01,2975.0,97.8682,97.8849,97.768,97.768,2975.0
2016-03-08 13:55:00,117.05,117.16,117.02,117.13,18584.0,97.8014,97.8933,97.7763,97.8682,18584.0
2016-03-08 14:00:00,117.13,117.13,117.0,117.03,10240.0,97.8682,97.8682,97.7596,97.7847,10240.0
2016-03-08 14:05:00,117.06,117.23,117.06,117.2,4063.0,97.8097,97.9518,97.8097,97.9267,4063.0
2016-03-08 14:10:00,117.15,117.19,116.85,117.13,24942.0,97.8849,97.9184,97.6343,97.8682,24942.0
2016-03-08 14:15:00,117.1,117.13,117.03,117.06,4974.0,97.8432,97.8682,97.7847,97.8097,4974.0
2016-03-08 14:20:00,117.05,117.05,116.87,116.87,6364.0,97.8014,97.8014,97.651,97.651,6364.0
2016-03-08 14:25:00,116.93,116.93,116.78,116.81,2720.0,97.7011,97.7011,97.5758,97.6008,2720.0
2016-03-08 14:30:00,116.83,116.85,116.77,116.85,6464.0,97.6176,97.6343,97.5674,97.6343,6464.0
2016-03-08 14:35:00,116.85,116.85,116.67,116.67,6060.0,97.6343,97.6343,97.4839,97.4839,6060.0
2016-03-08 14:40:00,116.71,116.83,116.66,116.81,7924.0,97.5173,97.6176,97.4755,97.6008,7924.0
2016-03-08 14:45:00,116.8,116.81,116.69,116.69,6106.0,97.5925,97.6008,97.5006,97.5006,6106.0
2016-03-08 14:50:00,116.68,116.7,116.58,116.7,5152.0,97.4922,97.5089,97.4087,97.5089,5152.0
2016-03-08 14:55:00,116.69,116.75,116.63,116.67,11098.0,97.5006,97.5507,97.4504,97.4839,11098.0
2016-03-08 15:00:00,116.7,116.73,116.53,116.54,7486.0,97.5089,97.534,97.3669,97.3752,7486.0
2016-03-08 15:05:00,116.52,116.58,116.5,116.56,8573.0,97.3585,97.4087,97.3418,97.392,8573.0
2016-03-08 15:10:00,116.54,116.61,116.5,116.52,8817.0,97.3752,97.4337,97.3418,97.3585,8817.0
2016-03-08 15:15:00,116.56,116.6,116.46,116.47,8607.0,97.392,97.4254,97.3084,97.3168,8607.0
2016-03-08 15:20:00,116.47,116.62,116.44,116.61,10786.0,97.3168,97.4421,97.2917,97.4337,10786.0
2016-03-08 15:25:00,116.62,116.65,116.42,116.42,8927.0,97.4421,97.4672,97.275,97.275,8927.0
2016-03-08 15:30:00,116.43,116.5,116.39,116.5,13194.0,97.2833,97.3418,97.2499,97.3418,13194.0
2016-03-08 15:35:00,116.51,116.53,116.36,116.36,15268.0,97.3502,97.3669,97.2248,97.2248,15268.0
2016-03-08 15:40:00,116.37,116.43,116.27,116.4,21856.0,97.2332,97.2833,97.1496,97.2583,21856.0
2016-03-08 15:45:00,116.41,116.56,116.35,116.52,37989.0,97.2666,97.392,97.2165,97.3585,37989.0
2016-03-08 15:50:00,116.49,116.6,116.45,116.49,26441.0,97.3335,97.4254,97.3,97.3335,26441.0
2016-03-08 15:55:00,116.49,116.49,116.25,116.3,110054.0,97.3335,97.3335,97.1329,97.1747,110054.0
2016-03-09 09:30:00,117.0,117.31,116.45,116.75,30209.0,97.7596,98.0186,97.3,97.5507,30209.0
2016-03-09 09:35:00,116.79,116.82,116.63,116.68,3839.0,97.5841,97.6092,97.4504,97.4922,3839.0
2016-03-09 09:40:00,116.79,117.08,116.74,116.93,6130.0,97.5841,97.8264,97.5424,97.7011,6130.0
2016-03-09 09:45:00,116.89,117.0,116.73,116.86,2750.0,97.6677,97.7596,97.534,97.6426,2750.0
2016-03-09 09:50:00,116.89,117.06,116.74,117.06,12539.0,97.6677,97.8097,97.5424,97.8097,12539.0
2016-03-09 09:55:00,117.11,117.2,117.06,117.14,4353.0,97.8515,97.9267,97.8097,97.8766,4353.0
2016-03-09 10:00:00,117.11,117.21,116.89,117.1,13192.0,97.8515,97.9351,97.6677,97.8432,13192.0
2016-03-09 10:05:00,117.16,117.17,116.77,116.86,5591.0,97.8933,97.9016,97.5674,97.6426,5591.0
2016-03-09 10:10:00,116.82,116.88,116.74,116.83,6899.0,97.6092,97.6593,97.5424,97.6176,6899.0
2016-03-09 10:15:00,116.83,117.01,116.8,116.8,5164.0,97.6176,97.768,97.5925,97.5925,5164.0
2016-03-09 10:20:00,116.86,117.03,116.84,116.96,3808.0,97.6426,97.7847,97.6259,97.7262,3808.0
2016-03-09 10:25:00,116.97,117.21,116.92,117.2,5936.0,97.7345,97.9351,97.6928,97.9267,5936.0
2016-03-09 10:30:00,117.23,117.32,117.11,117.11,13090.0,97.9518,98.027,97.8515,97.8515,13090.0
2016-03-09 10:35:00,117.06,117.17,117.06,117.17,6075.0,97.8097,97.9016,97.8097,97.9016,6075.0
2016-03-09 10:40:00,117.27,117.33,117.23,117.24,4836.0,97.9852,98.0353,97.9518,97.9601,4836.0
2016-03-09 10:45:00,117.22,117.22,117.1,117.11,2978.0,97.9434,97.9434,97.8432,97.8515,2978.0
2016-03-09 10:50:00,117.07,117.07,116.54,116.62,12220.0,97.8181,97.8181,97.3752,97.4421,12220.0
2016-03-09 10:55:00,116.51,116.75,116.49,116.75,6555.0,97.3502,97.5507,97.3335,97.5507,6555.0
2016-03-09 11:00:00,116.83,116.88,116.74,116.88,1831.0,97.6176,97.6593,97.5424,97.6593,1831.0
2016-03-09 11:05:00,116.91,116.91,116.73,116.79,7075.0,97.6844,97.6844,97.534,97.5841,7075.0
2016-03-09 11:10:00,116.8,116.97,116.79,116.91,19117.0,97.5925,97.7345,97.5841,97.6844,19117.0
2016-03-09 11:15:00,116.92,117.14,116.87,117.14,14770.0,97.6928,97.8766,97.651,97.8766,14770.0
2016-03-09 11:20:00,117.14,117.22,117.05,117.22,4154.0,97.8766,97.9434,97.8014,97.9434,4154.0
2016-03-09 11:25:00,117.17,117.18,117.05,117.1,8710.0,97.9016,97.91,97.8014,97.8432,8710.0
2016-03-09 11:30:00,117.1,117.16,117.0,117.0,13241.0,97.8432,97.8933,97.7596,97.7596,13241.0
2016-03-09 11:35:00,117.0,117.13,116.99,117.07,8313.0,97.7596,97.8682,97.7512,97.8181,8313.0
2016-03-09 11:40:00,117.11,117.16,117.03,117.16,6051.0,97.8515,97.8933,97.7847,97.8933,6051.0
2016-03-09 11:45:00,117.16,117.16,117.08,117.15,5614.0,97.8933,97.8933,97.8264,97.8849,5614.0
2016-03-09 11:50:00,117.17,117.38,117.14,117.28,27261.0,97.9016,98.0771,97.8766,97.9936,27261.0
2016-03-09 11:55:00,117.25,117.36,117.21,117.31,4734.0,97.9685,98.0604,97.9351,98.0186,4734.0
2016-03-09 12:00:00,117.3,117.33,117.22,117.32,7500.0,98.0103,98.0353,97.9434,98.027,7500.0
2016-03-09 12:05:00,117.32,117.48,117.24,117.44,16303.0,98.027,98.1607,97.9601,98.1272,16303.0
2016-03-09 12:10:00,117.44,117.44,117.26,117.32,6770.0,98.1272,98.1272,97.9768,98.027,6770.0
2016-03-09 12:15:00,117.3,117.35,117.21,117.25,6139.0,98.0103,98.052,97.9351,97.9685,6139.0
2016-03-09 12:20:00,117.26,117.29,117.21,117.28,3213.0,97.9768,98.0019,97.9351,97.9936,3213.0
2016-03-09 12:25:00,117.29,117.33,117.16,117.16,7887.0,98.0019,98.0353,97.8933,97.8933,7887.0
2016-03-09 12:30:00,117.15,117.15,117.01,117.02,1400.0,97.8849,97.8849,97.768,97.7763,1400.0
2016-03-09 12:35:00,116.9,117.1,116.9,117.1,4883.0,97.676,97.8432,97.676,97.8432,4883.0
2016-03-09 12:40:00,117.09,117.14,116.97,117.04,7531.0,97.8348,97.8766,97.7345,97.793,7531.0
2016-03-09 12:45:00,117.07,117.1,117.03,117.09,6477.0,97.8181,97.8432,97.7847,97.8348,6477.0
2016-03-09 12:50:00,117.09,117.15,117.02,117.05,9126.0,97.8348,97.8849,97.7763,97.8014,9126.0
2016-03-09 12:55:00,117.04,117.16,117.02,117.11,5546.0,97.793,97.8933,97.7763,97.8515,5546.0
2016-03-09 13:00:00,117.11,117.17,117.09,117.16,9723.0,97.8515,97.9016,97.8348,97.8933,9723.0
2016-03-09 13:05:00,117.15,117.19,117.14,117.16,9502.0,97.8849,97.9184,97.8766,97.8933,9502.0
2016-03-09 13:10:00,117.16,117.29,117.16,117.29,5018.0,97.8933,98.0019,97.8933,98.0019,5018.0
2016-03-09 13:15:00,117.27,117.29,117.12,117.2,10204.0,97.9852,98.0019,97.8599,97.9267,10204.0
2016-03-09 13:20:00,117.18,117.23,117.13,117.17,10791.0,97.91,97.9518,97.8682,97.9016,10791.0
2016-03-09 13:25:00,117.18,117.31,117.16,117.31,84895.0,97.91,98.0186,97.8933,98.0186,84895.0
2016-03-09 13:30:00,117.29,117.41,117.27,117.4,7176.0,98.0019,98.1022,97.9852,98.0938,7176.0
2016-03-09 13:35:00,117.4,117.46,117.38,117.46,4318.0,98.0938,98.144,98.0771,98.144,4318.0
2016-03-09 13:40:00,117.46,117.46,117.34,117.38,8791.0,98.144,98.144,98.0437,98.0771,8791.0
2016-03-09 13:45:00,117.4,117.47,117.4,117.47,13608.0,98.0938,98.1523,98.0938,98.1523,13608.0
2016-03-09 13:50:00,117.46,117.49,117.45,117.47,3874.0,98.144,98.169,98.1356,98.1523,3874.0
2016-03-09 13:55:00,117.47,117.7,117.46,117.62,16842.0,98.1523,98.3445,98.144,98.2776,16842.0
2016-03-09 14:00:00,117.63,117.64,117.57,117.6,6035.0,98.286,98.2944,98.2359,98.2609,6035.0
2016-03-09 14:05:00,117.6,117.74,117.6,117.74,11342.0,98.2609,98.3779,98.2609,98.3779,11342.0
2016-03-09 14:10:00,117.74,117.74,117.65,117.65,8442.0,98.3779,98.3779,98.3027,98.3027,8442.0
2016-03-09 14:15:00,117.67,117.72,117.65,117.72,8160.0,98.3194,98.3612,98.3027,98.3612,8160.0
2016-03-09 14:20:00,117.71,117.73,117.63,117.69,43734.0,98.3528,98.3696,98.286,98.3361,43734.0
2016-03-09 14:25:00,117.67,117.78,117.65,117.76,14570.0,98.3194,98.4113,98.3027,98.3946,14570.0
2016-03-09 14:30:00,117.77,117.77,117.58,117.58,9308.0,98.403,98.403,98.2442,98.2442,9308.0
2016-03-09 14:35:00,117.58,117.6,117.54,117.58,7234.0,98.2442,98.2609,98.2108,98.2442,7234.0
2016-03-09 14:40:00,117.6,117.61,117.54,117.56,9488.0,98.2609,98.2693,98.2108,98.2275,9488.0
2016-03-09 14:45:00,117.58,117.6,117.55,117.57,6386.0,98.2442,98.2609,98.2192,98.2359,6386.0
2016-03-09 14:50:00,117.56,117.59,117.41,117.41,8822.0,98.2275,98.2526,98.1022,98.1022,8822.0
2016-03-09 14:55:00,117.4,117.45,117.36,117.39,19672.0,98.0938,98.1356,98.0604,98.0855,19672.0
2016-03-09 15:00:00,117.4,117.48,117.4,117.44,10875.0,98.0938,98.1607,98.0938,98.1272,10875.0
2016-03-09 15:05:00,117.47,117.5,117.37,117.37,12367.0,98.1523,98.1774,98.0688,98.0688,12367.0
2016-03-09 15:10:00,117.4,117.4,117.27,117.27,8405.0,98.0938,98.0938,97.9852,97.9852,8405.0
2016-03-09 15:15:00,117.28,117.34,117.26,117.33,15399.0,97.9936,98.0437,97.9768,98.0353,15399.0
2016-03-09 15:20:00,117.34,117.4,117.32,117.4,10653.0,98.0437,98.0938,98.027,98.0938,10653.0
2016-03-09 15:25:00,117.39,117.56,117.39,117.54,8416.0,98.0855,98.2275,98.0855,98.2108,8416.0
2016-03-09 15:30:00,117.53,117.63,117.44,117.6,21723.0,98.2024,98.286,98.1272,98.2609,21723.0
2016-03-09 15:35:00,117.58,117.68,117.56,117.66,16835.0,98.2442,98.3278,98.2275,98.3111,16835.0
2016-03-09 15:40:00,117.64,117.8,117.59,117.75,35173.0,98.2944,98.428,98.2526,98.3863,35173.0
2016-03-09 15:45:00,117.78,117.81,117.73,117.75,40655.0,98.4113,98.4364,98.3696,98.3863,40655.0
2016-03-09 15:50:00,117.75,117.75,117.62,117.64,40547.0,98.3863,98.3863,98.2776,98.2944,40547.0
2016-03-09 15:55:00,117.62,117.79,117.51,117.75,82198.0,98.2776,98.4197,98.1857,98.3863,82198.0
2016-03-10 09:30:00,117.97,118.23,117.48,118.23,29381.0,98.5701,98.7873,98.1607,98.7873,29381.0
2016-03-10 09:35:00,118.15,118.49,117.84,118.44,16057.0,98.7205,99.0046,98.4615,98.9628,16057.0
2016-03-10 09:40:00,118.37,118.43,118.2,118.4,27012.0,98.9043,98.9544,98.7623,98.9294,27012.0
2016-03-10 09:45:00,118.4,118.4,118.22,118.38,12917.0,98.9294,98.9294,98.779,98.9127,12917.0
2016-03-10 09:50:00,118.39,118.47,118.2,118.47,15151.0,98.921,98.9879,98.7623,98.9879,15151.0
2016-03-10 09:55:00,118.42,118.65,118.35,118.54,12001.0,98.9461,99.1383,98.8876,99.0463,12001.0
2016-03-10 10:00:00,118.54,118.84,118.42,118.57,14215.0,99.0463,99.297,98.9461,99.0714,14215.0
2016-03-10 10:05:00,118.59,118.6,118.35,118.42,39336.0,99.0881,99.0965,98.8876,98.9461,39336.0
2016-03-10 10:10:00,118.39,118.54,118.27,118.53,27100.0,98.921,99.0463,98.8207,99.038,27100.0
2016-03-10 10:15:00,118.54,118.54,118.28,118.28,13885.0,99.0463,99.0463,98.8291,98.8291,13885.0
2016-03-10 10:20:00,118.29,118.55,118.24,118.5,17177.0,98.8375,99.0547,98.7957,99.0129,17177.0
2016-03-10 10:25:00,118.46,118.53,118.26,118.48,43258.0,98.9795,99.038,98.8124,98.9962,43258.0
2016-03-10 10:30:00,118.51,118.51,117.97,118.11,49634.0,99.0213,99.0213,98.5701,98.6871,49634.0
2016-03-10 10:35:00,118.11,118.15,117.86,117.99,36380.0,98.6871,98.7205,98.4782,98.5868,36380.0
2016-03-10 10:40:00,118.03,118.03,117.5,117.55,35306.0,98.6202,98.6202,98.1774,98.2192,35306.0
2016-03-10 10:45:00,117.66,117.72,117.45,117.45,6442.0,98.3111,98.3612,98.1356,98.1356,6442.0
2016-03-10 10:50:00,117.41,117.54,117.39,117.49,16833.0,98.1022,98.2108,98.0855,98.169,16833.0
2016-03-10 10:55:00,117.46,117.46,117.23,117.23,7273.0,98.144,98.144,97.9518,97.9518,7273.0
2016-03-10 11:00:00,117.2,117.25,117.08,117.18,16325.0,97.9267,97.9685,97.8264,97.91,16325.0
2016-03-10 11:05:00,117.2,117.58,117.19,117.53,12721.0,97.9267,98.2442,97.9184,98.2024,12721.0
2016-03-10 11:10:00,117.54,117.73,117.5,117.62,15322.0,98.2108,98.3696,98.1774,98.2776,15322.0
2016-03-10 11:15:00,117.66,117.8,117.6,117.71,19543.0,98.3111,98.428,98.2609,98.3528,19543.0
2016-03-10 11:20:00,117.67,117.68,117.48,117.62,31898.0,98.3194,98.3278,98.1607,98.2776,31898.0
2016-03-10 11:25:00,117.58,117.74,117.57,117.74,21446.0,98.2442,98.3779,98.2359,98.3779,21446.0
2016-03-10 11:30:00,117.72,117.72,117.47,117.51,19728.0,98.3612,98.3612,98.1523,98.1857,19728.0
2016-03-10 11:35:00,117.52,117.52,117.22,117.29,18029.0,98.1941,98.1941,97.9434,98.0019,18029.0
2016-03-10 11:40:00,117.28,117.36,117.2,117.2,13748.0,97.9936,98.0604,97.9267,97.9267,13748.0
2016-03-10 11:45:00,117.19,117.5,117.1,117.5,27190.0,97.9184,98.1774,97.8432,98.1774,27190.0
2016-03-10 11:50:00,117.48,117.52,117.44,117.51,12880.0,98.1607,98.1941,98.1272,98.1857,12880.0
2016-03-10 11:55:00,117.49,117.69,117.43,117.43,27778.0,98.169,98.3361,98.1189,98.1189,27778.0
2016-03-10 12:00:00,117.46,117.74,117.43,117.74,11497.0,98.144,98.3779,98.1189,98.3779,11497.0
2016-03-10 12:05:00,117.69,117.69,117.42,117.46,12698.0,98.3361,98.3361,98.1105,98.144,12698.0
2016-03-10 12:10:00,117.42,117.45,117.28,117.37,15201.0,98.1105,98.1356,97.9936,98.0688,15201.0
2016-03-10 12:15:00,117.41,117.41,117.08,117.13,17520.0,98.1022,98.1022,97.8264,97.8682,17520.0
2016-03-10 12:20:00,117.13,117.16,116.94,117.07,20727.0,97.8682,97.8933,97.7095,97.8181,20727.0
2016-03-10 12:25:00,117.13,117.27,117.06,117.09,11158.0,97.8682,97.9852,97.8097,97.8348,11158.0
2016-03-10 12:30:00,117.12,117.25,117.04,117.11,9508.0,97.8599,97.9685,97.793,97.8515,9508.0
2016-03-10 12:35:00,117.11,117.14,116.71,116.82,14505.0,97.8515,97.8766,97.5173,97.6092,14505.0
2016-03-10 12:40:00,116.85,116.96,116.72,116.78,13164.0,97.6343,97.7262,97.5256,97.5758,13164.0
2016-03-10 12:45:00,116.72,116.84,116.7,116.78,7658.0,97.5256,97.6259,97.5089,97.5758,7658.0
2016-03-10 12:50:00,116.78,116.88,116.69,116.8,7772.0,97.5758,97.6593,97.5006,97.5925,7772.0
2016-03-10 12:55:00,116.78,117.13,116.77,117.11,8696.0,97.5758,97.8682,97.5674,97.8515,8696.0
2016-03-10 13:00:00,117.11,117.19,117.04,117.05,9415.0,97.8515,97.9184,97.793,97.8014,9415.0
2016-03-10 13:05:00,117.06,117.11,116.96,116.99,10273.0,97.8097,97.8515,97.7262,97.7512,10273.0
2016-03-10 13:10:00,116.99,116.99,116.8,116.85,15234.0,97.7512,97.7512,97.5925,97.6343,15234.0
2016-03-10 13:15:00,116.88,117.0,116.84,116.99,6475.0,97.6593,97.7596,97.6259,97.7512,6475.0
2016-03-10 13:20:00,117.1,117.1,116.96,116.96,3856.0,97.8432,97.8432,97.7262,97.7262,3856.0
2016-03-10 13:25:00,116.96,117.22,116.92,117.17,13183.0,97.7262,97.9434,97.6928,97.9016,13183.0
2016-03-10 13:30:00,117.15,117.21,117.06,117.18,15059.0,97.8849,97.9351,97.8097,97.91,15059.0
2016-03-10 13:35:00,117.18,117.19,117.08,117.19,12323.0,97.91,97.9184,97.8264,97.9184,12323.0
2016-03-10 13:40:00,117.16,117.24,117.06,117.13,16539.0,97.8933,97.9601,97.8097,97.8682,16539.0
2016-03-10 13:45:00,117.14,117.16,117.0,117.0,11944.0,97.8766,97.8933,97.7596,97.7596,11944.0
2016-03-10 13:50:00,117.04,117.1,117.04,117.1,4292.0,97.793,97.8432,97.793,97.8432,4292.0
2016-03-10 13:55:00,117.1,117.12,116.98,116.98,9863.0,97.8432,97.8599,97.7429,97.7429,9863.0
2016-03-10 14:00:00,116.97,117.02,116.9,116.9,8153.0,97.7345,97.7763,97.676,97.676,8153.0
2016-03-10 14:05:00,116.93,116.96,116.76,116.76,6021.0,97.7011,97.7262,97.5591,97.5591,6021.0
2016-03-10 14:10:00,116.74,116.78,116.7,116.72,17182.0,97.5424,97.5758,97.5089,97.5256,17182.0
2016-03-10 14:15:00,116.71,116.84,116.71,116.84,10485.0,97.5173,97.6259,97.5173,97.6259,10485.0
2016-03-10 14:20:00,116.85,117.0,116.84,116.99,10322.0,97.6343,97.7596,97.6259,97.7512,10322.0
2016-03-10 14:25:00,117.0,117.1,116.99,117.06,5123.0,97.7596,97.8432,97.7512,97.8097,5123.0
2016-03-10 14:30:00,117.09,117.17,116.9,117.01,13195.0,97.8348,97.9016,97.676,97.768,13195.0
2016-03-10 14:35:00,117.02,117.17,117.01,117.07,6566.0,97.7763,97.9016,97.768,97.8181,6566.0
2016-03-10 14:40:00,117.1,117.27,117.08,117.27,14267.0,97.8432,97.9852,97.8264,97.9852,14267.0
2016-03-10 14:45:00,117.28,117.38,117.26,117.29,8453.0,97.9936,98.0771,97.9768,98.0019,8453.0
2016-03-10 14:50:00,117.32,117.4,117.28,117.28,9157.0,98.027,98.0938,97.9936,97.9936,9157.0
2016-03-10 14:55:00,117.33,117.33,117.16,117.22,13600.0,98.0353,98.0353,97.8933,97.9434,13600.0
2016-03-10 15:00:00,117.21,117.25,117.14,117.22,11312.0,97.9351,97.9685,97.8766,97.9434,11312.0
2016-03-10 15:05:00,117.2,117.3,117.1,117.3,29976.0,97.9267,98.0103,97.8432,98.0103,29976.0
2016-03-10 15:10:00,117.29,117.52,117.17,117.51,20176.0,98.0019,98.1941,97.9016,98.1857,20176.0
2016-03-10 15:15:00,117.6,117.72,117.58,117.58,7693.0,98.2609,98.3612,98.2442,98.2442,7693.0
2016-03-10 15:20:00,117.58,117.6,117.42,117.49,14815.0,98.2442,98.2609,98.1105,98.169,14815.0
2016-03-10 15:25:00,117.49,117.79,117.48,117.72,26903.0,98.169,98.4197,98.1607,98.3612,26903.0
2016-03-10 15:30:00,117.75,117.84,117.67,117.71,11645.0,98.3863,98.4615,98.3194,98.3528,11645.0
2016-03-10 15:35:00,117.71,117.71,117.55,117.59,10212.0,98.3528,98.3528,98.2192,98.2526,10212.0
2016-03-10 15:40:00,117.58,117.58,117.43,117.43,24499.0,98.2442,98.2442,98.1189,98.1189,24499.0
2016-03-10 15:45:00,117.43,117.5,117.38,117.38,22958.0,98.1189,98.1774,98.0771,98.0771,22958.0
2016-03-10 15:50:00,117.41,117.54,117.4,117.49,32207.0,98.1022,98.2108,98.0938,98.169,32207.0
2016-03-10 15:55:00,117.49,117.6,117.35,117.58,71082.0,98.169,98.2609,98.052,98.2442,71082.0
2016-03-11 09:30:00,118.75,118.98,118.02,118.9,49593.0,99.2218,99.414,98.6119,99.3471,49593.0
2016-03-11 09:35:00,118.85,119.0,118.64,118.81,17198.0,99.3054,99.4307,99.1299,99.2719,17198.0
2016-03-11 09:40:00,118.85,118.97,118.67,118.85,16103.0,99.3054,99.4056,99.155,99.3054,16103.0
2016-03-11 09:45:00,118.75,118.84,118.67,118.7,5840.0,99.2218,99.297,99.155,99.18,5840.0
2016-03-11 09:50:00,118.75,118.81,118.71,118.81,6340.0,99.2218,99.2719,99.1884,99.2719,6340.0
2016-03-11 09:55:00,118.82,119.0,118.49,118.88,62949.0,99.2803,99.4307,99.0046,99.3304,62949.0
2016-03-11 10:00:00,118.79,119.0,118.79,118.9,10277.0,99.2552,99.4307,99.2552,99.3471,10277.0
2016-03-11 10:05:00,118.95,118.97,118.83,118.97,7813.0,99.3889,99.4056,99.2887,99.4056,7813.0
2016-03-11 10:10:00,118.93,119.41,118.93,119.37,25037.0,99.3722,99.7733,99.3722,99.7399,25037.0
2016-03-11 10:15:00,119.41,119.43,119.3,119.4,8708.0,99.7733,99.79,99.6814,99.7649,8708.0
2016-03-11 10:20:00,119.35,119.39,119.28,119.3,5907.0,99.7231,99.7566,99.6647,99.6814,5907.0
2016-03-11 10:25:00,119.3,119.43,119.19,119.38,14662.0,99.6814,99.79,99.5895,99.7482,14662.0
2016-03-11 10:30:00,119.43,119.53,119.37,119.38,18265.0,99.79,99.8735,99.7399,99.7482,18265.0
2016-03-11 10:35:00,119.44,119.66,119.39,119.66,10144.0,99.7983,99.9822,99.7566,99.9822,10144.0
2016-03-11 10:40:00,119.71,119.71,119.52,119.52,9321.0,100.0239,100.0239,99.8652,99.8652,9321.0
2016-03-11 10:45:00,119.51,119.63,119.5,119.6,9306.0,99.8568,99.9571,99.8485,99.932,9306.0
2016-03-11 10:50:00,119.6,119.62,119.46,119.5,15225.0,99.932,99.9487,99.8151,99.8485,15225.0
2016-03-11 10:55:00,119.52,119.63,119.45,119.55,12004.0,99.8652,99.9571,99.8067,99.8903,12004.0
2016-03-11 11:00:00,119.55,119.71,119.54,119.63,6600.0,99.8903,100.0239,99.8819,99.9571,6600.0
2016-03-11 11:05:00,119.6,119.67,119.47,119.57,10255.0,99.932,99.9905,99.8234,99.907,10255.0
2016-03-11 11:10:00,119.61,119.67,119.51,119.52,10195.0,99.9404,99.9905,99.8568,99.8652,10195.0
2016-03-11 11:15:00,119.55,119.66,119.52,119.6,12378.0,99.8903,99.9822,99.8652,99.932,12378.0
2016-03-11 11:20:00,119.6,119.62,119.48,119.48,6742.0,99.932,99.9487,99.8318,99.8318,6742.0
2016-03-11 11:25:00,119.49,119.82,119.49,119.71,20117.0,99.8401,100.1159,99.8401,100.0239,20117.0
2016-03-11 11:30:00,119.67,119.7,119.49,119.52,9699.0,99.9905,100.0156,99.8401,99.8652,9699.0
2016-03-11 11:35:00,119.57,119.67,119.5,119.61,10998.0,99.907,99.9905,99.8485,99.9404,10998.0
2016-03-11 11:40:00,119.61,119.71,119.57,119.6,3894.0,99.9404,100.0239,99.907,99.932,3894.0
2016-03-11 11:45:00,119.56,119.63,119.56,119.61,6395.0,99.8986,99.9571,99.8986,99.9404,6395.0
2016-03-11 11:50:00,119.63,119.66,119.48,119.49,12765.0,99.9571,99.9822,99.8318,99.8401,12765.0
2016-03-11 11:55:00,119.48,119.62,119.48,119.56,27224.0,99.8318,99.9487,99.8318,99.8986,27224.0
2016-03-11 12:00:00,119.53,119.68,119.53,119.56,15607.0,99.8735,99.9989,99.8735,99.8986,15607.0
2016-03-11 12:05:00,119.56,119.61,119.54,119.54,3556.0,99.8986,99.9404,99.8819,99.8819,3556.0
2016-03-11 12:10:00,119.54,119.58,119.45,119.47,8508.0,99.8819,99.9153,99.8067,99.8234,8508.0
2016-03-11 12:15:00,119.47,119.59,119.47,119.57,7747.0,99.8234,99.9237,99.8234,99.907,7747.0
2016-03-11 12:20:00,119.56,119.66,119.55,119.58,4129.0,99.8986,99.9822,99.8903,99.9153,4129.0
2016-03-11 12:25:00,119.58,119.7,119.56,119.68,10743.0,99.9153,100.0156,99.8986,99.9989,10743.0
2016-03-11 12:30:00,119.67,119.68,119.6,119.64,6157.0,99.9905,99.9989,99.932,99.9655,6157.0
2016-03-11 12:35:00,119.61,119.63,119.55,119.55,9445.0,99.9404,99.9571,99.8903,99.8903,9445.0
2016-03-11 12:40:00,119.56,119.57,119.48,119.53,14801.0,99.8986,99.907,99.8318,99.8735,14801.0
2016-03-11 12:45:00,119.51,119.57,119.41,119.55,3610.0,99.8568,99.907,99.7733,99.8903,3610.0
2016-03-11 12:50:00,119.54,119.59,119.48,119.55,3222.0,99.8819,99.9237,99.8318,99.8903,3222.0
2016-03-11 12:55:00,119.55,119.55,119.42,119.45,11678.0,99.8903,99.8903,99.7816,99.8067,11678.0
2016-03-11 13:00:00,119.43,119.46,119.38,119.41,5404.0,99.79,99.8151,99.7482,99.7733,5404.0
2016-03-11 13:05:00,119.45,119.46,119.33,119.33,4359.0,99.8067,99.8151,99.7064,99.7064,4359.0
2016-03-11 13:10:00,119.33,119.4,119.33,119.36,5970.0,99.7064,99.7649,99.7064,99.7315,5970.0
2016-03-11 13:15:00,119.38,119.44,119.27,119.41,7623.0,99.7482,99.7983,99.6563,99.7733,7623.0
2016-03-11 13:20:00,119.43,119.45,119.36,119.38,9089.0,99.79,99.8067,99.7315,99.7482,9089.0
2016-03-11 13:25:00,119.41,119.52,119.4,119.52,6391.0,99.7733,99.8652,99.7649,99.8652,6391.0
2016-03-11 13:30:00,119.47,119.53,119.45,119.46,3333.0,99.8234,99.8735,99.8067,99.8151,3333.0
2016-03-11 13:35:00,119.43,119.43,119.28,119.28,2545.0,99.79,99.79,99.6647,99.6647,2545.0
2016-03-11 13:40:00,119.27,119.32,119.21,119.29,8784.0,99.6563,99.6981,99.6062,99.673,8784.0
2016-03-11 13:45:00,119.31,119.41,119.26,119.41,5265.0,99.6897,99.7733,99.6479,99.7733,5265.0
2016-03-11 13:50:00,119.41,119.45,119.33,119.45,5512.0,99.7733,99.8067,99.7064,99.8067,5512.0
2016-03-11 13:55:00,119.47,119.61,119.41,119.58,19151.0,99.8234,99.9404,99.7733,99.9153,19151.0
2016-03-11 14:00:00,119.53,119.53,119.44,119.53,6847.0,99.8735,99.8735,99.7983,99.8735,6847.0
2016-03-11 14:05:00,119.5,119.55,119.43,119.43,6644.0,99.8485,99.8903,99.79,99.79,6644.0
2016-03-11 14:10:00,119.43,119.46,119.36,119.43,7660.0,99.79,99.8151,99.7315,99.79,7660.0
2016-03-11 14:15:00,119.41,119.42,119.28,119.32,8690.0,99.7733,99.7816,99.6647,99.6981,8690.0
2016-03-11 14:20:00,119.3,119.31,119.24,119.31,6803.0,99.6814,99.6897,99.6312,99.6897,6803.0
2016-03-11 14:25:00,119.3,119.37,119.29,119.35,5085.0,99.6814,99.7399,99.673,99.7231,5085.0
2016-03-11 14:30:00,119.37,119.45,119.32,119.34,10344.0,99.7399,99.8067,99.6981,99.7148,10344.0
2016-03-11 14:35:00,119.33,119.35,119.29,119.34,11718.0,99.7064,99.7231,99.673,99.7148,11718.0
2016-03-11 14:40:00,119.34,119.39,119.27,119.33,12255.0,99.7148,99.7566,99.6563,99.7064,12255.0
2016-03-11 14:45:00,119.34,119.55,119.33,119.51,13076.0,99.7148,99.8903,99.7064,99.8568,13076.0
2016-03-11 14:50:00,119.52,119.53,119.39,119.41,5409.0,99.8652,99.8735,99.7566,99.7733,5409.0
2016-03-11 14:55:00,119.4,119.4,119.31,119.35,5893.0,99.7649,99.7649,99.6897,99.7231,5893.0
2016-03-11 15:00:00,119.35,119.44,119.33,119.44,10720.0,99.7231,99.7983,99.7064,99.7983,10720.0
2016-03-11 15:05:00,119.45,119.55,119.43,119.5,11071.0,99.8067,99.8903,99.79,99.8485,11071.0
2016-03-11 15:10:00,119.5,119.76,119.5,119.73,8087.0,99.8485,100.0657,99.8485,100.0407,8087.0
2016-03-11 15:15:00,119.73,119.73,119.61,119.64,5918.0,100.0407,100.0407,99.9404,99.9655,5918.0
2016-03-11 15:20:00,119.65,119.75,119.64,119.73,12163.0,99.9738,100.0574,99.9655,100.0407,12163.0
2016-03-11 15:25:00,119.75,119.82,119.73,119.78,11661.0,100.0574,100.1159,100.0407,100.0824,11661.0
2016-03-11 15:30:00,119.78,119.78,119.65,119.71,13105.0,100.0824,100.0824,99.9738,100.0239,13105.0
2016-03-11 15:35:00,119.73,119.77,119.68,119.77,13140.0,100.0407,100.0741,99.9989,100.0741,13140.0
2016-03-11 15:40:00,119.76,119.86,119.73,119.85,18266.0,100.0657,100.1493,100.0407,100.1409,18266.0
2016-03-11 15:45:00,119.85,119.9,119.76,119.84,25579.0,100.1409,100.1827,100.0657,100.1326,25579.0
2016-03-11 15:50:00,119.84,119.96,119.83,119.93,36337.0,100.1326,100.2328,100.1242,100.2078,36337.0
2016-03-11 15:55:00,119.93,119.99,119.85,119.92,70371.0,100.2078,100.2579,100.1409,100.1994,70371.0
2016-03-14 09:30:00,119.28,119.76,118.8,119.61,29457.0,99.6647,100.0657,99.2636,99.9404,29457.0
2016-03-14 09:35:00,119.61,119.68,119.18,119.23,3178.0,99.9404,99.9989,99.5811,99.6229,3178.0
2016-03-14 09:40:00,119.14,119.88,119.03,119.69,36113.0,99.5477,100.166,99.4558,100.0072,36113.0
2016-03-14 09:45:00,119.65,119.99,119.62,119.66,19940.0,99.9738,100.2579,99.9487,99.9822,19940.0
2016-03-14 09:50:00,119.64,119.87,119.51,119.76,48739.0,99.9655,100.1576,99.8568,100.0657,48739.0
2016-03-14 09:55:00,119.71,119.78,119.43,119.62,107144.0,100.0239,100.0824,99.79,99.9487,107144.0
2016-03-14 10:00:00,119.55,119.9,119.4,119.7,69779.0,99.8903,100.1827,99.7649,100.0156,69779.0
2016-03-14 10:05:00,119.67,119.73,119.18,119.55,53632.0,99.9905,100.0407,99.5811,99.8903,53632.0
2016-03-14 10:10:00,119.53,119.74,119.46,119.7,36215.0,99.8735,100.049,99.8151,100.0156,36215.0
2016-03-14 10:15:00,119.7,119.88,119.67,119.73,23263.0,100.0156,100.166,99.9905,100.0407,23263.0
2016-03-14 10:20:00,119.7,119.77,119.7,119.71,10761.0,100.0156,100.0741,100.0156,100.0239,10761.0
2016-03-14 10:25:00,119.7,119.72,119.6,119.71,29783.0,100.0156,100.0323,99.932,100.0239,29783.0
2016-03-14 10:30:00,119.68,119.72,119.63,119.67,14116.0,99.9989,100.0323,99.9571,99.9905,14116.0
2016-03-14 10:35:00,119.67,119.74,119.65,119.74,31543.0,99.9905,100.049,99.9738,100.049,31543.0
2016-03-14 10:40:00,119.74,119.77,119.68,119.72,32478.0,100.049,100.0741,99.9989,100.0323,32478.0
2016-03-14 10:45:00,119.73,119.75,119.7,119.71,17296.0,100.0407,100.0574,100.0156,100.0239,17296.0
2016-03-14 10:50:00,119.71,119.74,119.68,119.7,16036.0,100.0239,100.049,99.9989,100.0156,16036.0
2016-03-14 10:55:00,119.7,119.77,119.31,119.48,45826.0,100.0156,100.0741,99.6897,99.8318,45826.0
2016-03-14 11:00:00,119.52,119.56,119.33,119.49,12447.0,99.8652,99.8986,99.7064,99.8401,12447.0
2016-03-14 11:05:00,119.42,119.77,119.4,119.73,12019.0,99.7816,100.0741,99.7649,100.0407,12019.0
2016-03-14 11:10:00,119.69,119.81,119.69,119.74,16951.0,100.0072,100.1075,100.0072,100.049,16951.0
2016-03-14 11:15:00,119.77,119.88,119.76,119.78,7857.0,100.0741,100.166,100.0657,100.0824,7857.0
2016-03-14 11:20:00,119.76,119.87,119.76,119.8,8299.0,100.0657,100.1576,100.0657,100.0991,8299.0
2016-03-14 11:25:00,119.77,119.94,119.77,119.93,20509.0,100.0741,100.2161,100.0741,100.2078,20509.0
2016-03-14 11:30:00,119.91,119.92,119.81,119.85,7002.0,100.1911,100.1994,100.1075,100.1409,7002.0
2016-03-14 11:35:00,119.84,119.86,119.81,119.82,8588.0,100.1326,100.1493,100.1075,100.1159,8588.0
2016-03-14 11:40:00,119.81,119.84,119.76,119.8,13731.0,100.1075,100.1326,100.0657,100.0991,13731.0
2016-03-14 11:45:00,119.8,119.89,119.8,119.82,8549.0,100.0991,100.1743,100.0991,100.1159,8549.0
2016-03-14 11:50:00,119.8,119.89,119.8,119.82,6686.0,100.0991,100.1743,100.0991,100.1159,6686.0
2016-03-14 11:55:00,119.81,119.83,119.71,119.74,9507.0,100.1075,100.1242,100.0239,100.049,9507.0
2016-03-14 12:00:00,119.75,119.77,119.72,119.72,18604.0,100.0574,100.0741,100.0323,100.0323,18604.0
2016-03-14 12:05:00,119.72,119.76,119.71,119.74,10062.0,100.0323,100.0657,100.0239,100.049,10062.0
2016-03-14 12:10:00,119.73,119.79,119.71,119.75,13880.0,100.0407,100.0908,100.0239,100.0574,13880.0
2016-03-14 12:15:00,119.75,119.86,119.74,119.85,15233.0,100.0574,100.1493,100.049,100.1409,15233.0
2016-03-14 12:20:00,119.85,119.91,119.84,119.86,9078.0,100.1409,100.1911,100.1326,100.1493,9078.0
2016-03-14 12:25:00,119.86,119.9,119.8,119.87,12275.0,100.1493,100.1827,100.0991,100.1576,12275.0
2016-03-14 12:30:00,119.87,119.88,119.8,119.84,14253.0,100.1576,100.166,100.0991,100.1326,14253.0
2016-03-14 12:35:00,119.85,119.91,119.83,119.89,7619.0,100.1409,100.1911,100.1242,100.1743,7619.0
2016-03-14 12:40:00,119.94,119.95,119.83,119.88,16241.0,100.2161,100.2245,100.1242,100.166,16241.0
2016-03-14 12:45:00,119.86,119.96,119.86,119.96,5593.0,100.1493,100.2328,100.1493,100.2328,5593.0
2016-03-14 12:50:00,119.96,119.96,119.9,119.93,6060.0,100.2328,100.2328,100.1827,100.2078,6060.0
2016-03-14 12:55:00,119.93,120.55,119.93,120.21,120849.0,100.2078,100.7258,100.2078,100.4417,120849.0
2016-03-14 13:00:00,120.19,120.2,120.04,120.1,12994.0,100.425,100.4334,100.2997,100.3498,12994.0
2016-03-14 13:05:00,120.1,120.1,119.96,120.02,7081.0,100.3498,100.3498,100.2328,100.283,7081.0
2016-03-14 13:10:00,120.02,120.04,119.91,119.91,8347.0,100.283,100.2997,100.1911,100.1911,8347.0
2016-03-14 13:15:00,119.93,120.19,119.88,119.98,17412.0,100.2078,100.425,100.166,100.2495,17412.0
2016-03-14 13:20:00,119.97,120.04,119.92,119.99,8485.0,100.2412,100.2997,100.1994,100.2579,8485.0
2016-03-14 13:25:00,120.0,120.03,119.95,119.99,5526.0,100.2663,100.2913,100.2245,100.2579,5526.0
2016-03-14 13:30:00,119.94,120.0,119.92,119.92,6170.0,100.2161,100.2663,100.1994,100.1994,6170.0
2016-03-14 13:35:00,119.9,119.95,119.86,119.93,8110.0,100.1827,100.2245,100.1493,100.2078,8110.0
2016-03-14 13:40:00,119.93,119.96,119.87,119.89,5965.0,100.2078,100.2328,100.1576,100.1743,5965.0
2016-03-14 13:45:00,119.87,119.87,119.79,119.8,5985.0,100.1576,100.1576,100.0908,100.0991,5985.0
2016-03-14 13:50:00,119.8,119.81,119.76,119.78,5481.0,100.0991,100.1075,100.0657,100.0824,5481.0
2016-03-14 13:55:00,119.78,119.86,119.77,119.78,5385.0,100.0824,100.1493,100.0741,100.0824,5385.0
2016-03-14 14:00:00,119.78,119.8,119.7,119.8,18862.0,100.0824,100.0991,100.0156,100.0991,18862.0
2016-03-14 14:05:00,119.78,119.78,119.67,119.75,18979.0,100.0824,100.0824,99.9905,100.0574,18979.0
2016-03-14 14:10:00,119.75,119.86,119.73,119.82,17882.0,100.0574,100.1493,100.0407,100.1159,17882.0
2016-03-14 14:15:00,119.81,119.9,119.81,119.86,5807.0,100.1075,100.1827,100.1075,100.1493,5807.0
2016-03-14 14:20:00,119.88,119.92,119.85,119.9,10582.0,100.166,100.1994,100.1409,100.1827,10582.0
2016-03-14 14:25:00,119.9,119.9,119.82,119.87,7568.0,100.1827,100.1827,100.1159,100.1576,7568.0
2016-03-14 14:30:00,119.9,119.92,119.85,119.91,10671.0,100.1827,100.1994,100.1409,100.1911,10671.0
2016-03-14 14:35:00,119.88,119.95,119.87,119.91,9754.0,100.166,100.2245,100.1576,100.1911,9754.0
2016-03-14 14:40:00,119.88,120.04,119.87,120.0,9238.0,100.166,100.2997,100.1576,100.2663,9238.0
2016-03-14 14:45:00,119.98,119.99,119.94,119.96,8330.0,100.2495,100.2579,100.2161,100.2328,8330.0
2016-03-14 14:50:00,119.95,120.0,119.91,119.91,5500.0,100.2245,100.2663,100.1911,100.1911,5500.0
2016-03-14 14:55:00,119.93,119.94,119.89,119.94,8189.0,100.2078,100.2161,100.1743,100.2161,8189.0
2016-03-14 15:00:00,119.96,119.98,119.86,119.86,11196.0,100.2328,100.2495,100.1493,100.1493,11196.0
2016-03-14 15:05:00,119.86,119.93,119.84,119.93,12108.0,100.1493,100.2078,100.1326,100.2078,12108.0
2016-03-14 15:10:00,119.92,120.05,119.87,120.03,33602.0,100.1994,100.308,100.1576,100.2913,33602.0
2016-03-14 15:15:00,120.02,120.02,119.88,119.88,12943.0,100.283,100.283,100.166,100.166,12943.0
2016-03-14 15:20:00,119.89,119.97,119.86,119.97,15690.0,100.1743,100.2412,100.1493,100.2412,15690.0
2016-03-14 15:25:00,119.96,120.07,119.95,120.06,11280.0,100.2328,100.3247,100.2245,100.3164,11280.0
2016-03-14 15:30:00,120.06,120.06,119.82,119.85,15932.0,100.3164,100.3164,100.1159,100.1409,15932.0
2016-03-14 15:35:00,119.86,119.91,119.84,119.88,22323.0,100.1493,100.1911,100.1326,100.166,22323.0
2016-03-14 15:40:00,119.89,119.93,119.87,119.93,15250.0,100.1743,100.2078,100.1576,100.2078,15250.0
2016-03-14 15:45:00,119.92,120.0,119.83,119.84,44477.0,100.1994,100.2663,100.1242,100.1326,44477.0
2016-03-14 15:50:00,119.87,119.88,119.71,119.73,44490.0,100.1576,100.166,100.0239,100.0407,44490.0
2016-03-14 15:55:00,119.72,119.83,119.67,119.71,70244.0,100.0323,100.1242,99.9905,100.0239,70244.0
2016-03-15 09:30:00,118.53,119.11,115.5,118.34,99387.0,99.038,99.5226,96.5063,98.8792,99387.0
2016-03-15 09:35:00,118.5,118.5,118.26,118.32,21055.0,99.0129,99.0129,98.8124,98.8625,21055.0
2016-03-15 09:40:00,118.27,118.77,118.19,118.69,22640.0,98.8207,99.2385,98.7539,99.1717,22640.0
2016-03-15 09:45:00,118.74,119.08,118.6,119.08,13708.0,99.2135,99.4975,99.0965,99.4975,13708.0
2016-03-15 09:50:00,119.05,119.13,118.74,118.78,9235.0,99.4725,99.5393,99.2135,99.2469,9235.0
2016-03-15 09:55:00,118.74,118.76,118.54,118.6,30738.0,99.2135,99.2302,99.0463,99.0965,30738.0
2016-03-15 10:00:00,118.65,119.02,118.64,118.99,19422.0,99.1383,99.4474,99.1299,99.4223,19422.0
2016-03-15 10:05:00,119.01,119.46,119.0,119.31,18268.0,99.4391,99.8151,99.4307,99.6897,18268.0
2016-03-15 10:10:00,119.27,119.64,119.27,119.52,13010.0,99.6563,99.9655,99.6563,99.8652,13010.0
2016-03-15 10:15:00,119.55,119.58,119.34,119.4,9610.0,99.8903,99.9153,99.7148,99.7649,9610.0
2016-03-15 10:20:00,119.4,119.56,119.34,119.56,14473.0,99.7649,99.8986,99.7148,99.8986,14473.0
2016-03-15 10:25:00,119.54,120.0,119.52,119.99,46152.0,99.8819,100.2663,99.8652,100.2579,46152.0
2016-03-15 10:30:00,119.98,120.0,119.48,119.5,13324.0,100.2495,100.2663,99.8318,99.8485,13324.0
2016-03-15 10:35:00,119.47,119.78,119.47,119.76,11706.0,99.8234,100.0824,99.8234,100.0657,11706.0
2016-03-15 10:40:00,119.75,119.76,119.57,119.63,10523.0,100.0574,100.0657,99.907,99.9571,10523.0
2016-03-15 10:45:00,119.63,119.77,119.62,119.71,12501.0,99.9571,100.0741,99.9487,100.0239,12501.0
2016-03-15 10:50:00,119.63,119.63,119.44,119.44,5636.0,99.9571,99.9571,99.7983,99.7983,5636.0
2016-03-15 10:55:00,119.43,119.44,119.33,119.4,8685.0,99.79,99.7983,99.7064,99.7649,8685.0
2016-03-15 11:00:00,119.4,119.93,119.39,119.54,34368.0,99.7649,100.2078,99.7566,99.8819,34368.0
2016-03-15 11:05:00,119.6,119.61,119.51,119.58,7448.0,99.932,99.9404,99.8568,99.9153,7448.0
2016-03-15 11:10:00,119.57,119.59,119.51,119.54,10422.0,99.907,99.9237,99.8568,99.8819,10422.0
2016-03-15 11:15:00,119.53,119.64,119.48,119.54,15193.0,99.8735,99.9655,99.8318,99.8819,15193.0
2016-03-15 11:20:00,119.51,119.63,119.5,119.59,10718.0,99.8568,99.9571,99.8485,99.9237,10718.0
2016-03-15 11:25:00,119.59,119.63,119.49,119.57,9134.0,99.9237,99.9571,99.8401,99.907,9134.0
2016-03-15 11:30:00,119.59,119.64,119.55,119.63,15100.0,99.9237,99.9655,99.8903,99.9571,15100.0
2016-03-15 11:35:00,119.63,119.64,119.56,119.58,9664.0,99.9571,99.9655,99.8986,99.9153,9664.0
2016-03-15 11:40:00,119.58,119.6,119.48,119.48,5088.0,99.9153,99.932,99.8318,99.8318,5088.0
2016-03-15 11:45:00,119.48,119.54,119.44,119.44,8273.0,99.8318,99.8819,99.7983,99.7983,8273.0
2016-03-15 11:50:00,119.46,119.62,119.45,119.62,8837.0,99.8151,99.9487,99.8067,99.9487,8837.0
2016-03-15 11:55:00,119.61,119.62,119.53,119.53,8101.0,99.9404,99.9487,99.8735,99.8735,8101.0
2016-03-15 12:00:00,119.51,119.51,119.42,119.42,8969.0,99.8568,99.8568,99.7816,99.7816,8969.0
2016-03-15 12:05:00,119.42,119.46,119.38,119.41,5778.0,99.7816,99.8151,99.7482,99.7733,5778.0
2016-03-15 12:10:00,119.41,119.54,119.37,119.41,11870.0,99.7733,99.8819,99.7399,99.7733,11870.0
2016-03-15 12:15:00,119.4,119.48,119.4,119.47,9309.0,99.7649,99.8318,99.7649,99.8234,9309.0
2016-03-15 12:20:00,119.46,119.61,119.46,119.6,11472.0,99.8151,99.9404,99.8151,99.932,11472.0
2016-03-15 12:25:00,119.58,119.65,119.48,119.63,18056.0,99.9153,99.9738,99.8318,99.9571,18056.0
2016-03-15 12:30:00,119.63,119.63,119.47,119.51,16651.0,99.9571,99.9571,99.8234,99.8568,16651.0
2016-03-15 12:35:00,119.48,119.53,119.46,119.47,6481.0,99.8318,99.8735,99.8151,99.8234,6481.0
2016-03-15 12:40:00,119.48,119.53,119.39,119.41,5850.0,99.8318,99.8735,99.7566,99.7733,5850.0
2016-03-15 12:45:00,119.41,119.44,119.29,119.31,6732.0,99.7733,99.7983,99.673,99.6897,6732.0
2016-03-15 12:50:00,119.32,119.37,119.31,119.33,8116.0,99.6981,99.7399,99.6897,99.7064,8116.0
2016-03-15 12:55:00,119.32,119.37,119.21,119.21,13969.0,99.6981,99.7399,99.6062,99.6062,13969.0
2016-03-15 13:00:00,119.23,119.36,119.21,119.36,4904.0,99.6229,99.7315,99.6062,99.7315,4904.0
2016-03-15 13:05:00,119.36,119.37,119.32,119.32,5500.0,99.7315,99.7399,99.6981,99.6981,5500.0
2016-03-15 13:10:00,119.33,119.35,119.28,119.28,10215.0,99.7064,99.7231,99.6647,99.6647,10215.0
2016-03-15 13:15:00,119.29,119.3,119.24,119.24,5202.0,99.673,99.6814,99.6312,99.6312,5202.0
2016-03-15 13:20:00,119.27,119.32,119.27,119.32,6282.0,99.6563,99.6981,99.6563,99.6981,6282.0
2016-03-15 13:25:00,119.32,119.33,119.29,119.33,4500.0,99.6981,99.7064,99.673,99.7064,4500.0
2016-03-15 13:30:00,119.33,119.53,119.31,119.51,7062.0,99.7064,99.8735,99.6897,99.8568,7062.0
2016-03-15 13:35:00,119.51,119.55,119.42,119.48,6781.0,99.8568,99.8903,99.7816,99.8318,6781.0
2016-03-15 13:40:00,119.51,119.58,119.49,119.58,6108.0,99.8568,99.9153,99.8401,99.9153,6108.0
2016-03-15 13:45:00,119.61,119.61,119.41,119.43,8859.0,99.9404,99.9404,99.7733,99.79,8859.0
2016-03-15 13:50:00,119.45,119.45,119.4,119.43,11144.0,99.8067,99.8067,99.7649,99.79,11144.0
2016-03-15 13:55:00,119.43,119.46,119.42,119.45,6423.0,99.79,99.8151,99.7816,99.8067,6423.0
2016-03-15 14:00:00,119.45,119.45,119.41,119.44,9435.0,99.8067,99.8067,99.7733,99.7983,9435.0
2016-03-15 14:05:00,119.42,119.42,119.34,119.36,9132.0,99.7816,99.7816,99.7148,99.7315,9132.0
2016-03-15 14:10:00,119.36,119.43,119.35,119.42,10943.0,99.7315,99.79,99.7231,99.7816,10943.0
2016-03-15 14:15:00,119.44,119.5,119.41,119.45,12174.0,99.7983,99.8485,99.7733,99.8067,12174.0
2016-03-15 14:20:00,119.45,119.47,119.4,119.4,10749.0,99.8067,99.8234,99.7649,99.7649,10749.0
2016-03-15 14:25:00,119.4,119.4,119.29,119.3,7651.0,99.7649,99.7649,99.673,99.6814,7651.0
2016-03-15 14:30:00,119.3,119.39,119.24,119.39,10473.0,99.6814,99.7566,99.6312,99.7566,10473.0
2016-03-15 14:35:00,119.4,119.43,119.35,119.38,12733.0,99.7649,99.79,99.7231,99.7482,12733.0
2016-03-15 14:40:00,119.36,119.36,119.26,119.26,10253.0,99.7315,99.7315,99.6479,99.6479,10253.0
2016-03-15 14:45:00,119.29,119.29,119.2,119.24,8593.0,99.673,99.673,99.5978,99.6312,8593.0
2016-03-15 14:50:00,119.25,119.31,119.24,119.24,7281.0,99.6396,99.6897,99.6312,99.6312,7281.0
2016-03-15 14:55:00,119.25,119.27,119.15,119.26,14593.0,99.6396,99.6563,99.556,99.6479,14593.0
2016-03-15 15:00:00,119.27,119.38,119.27,119.37,12523.0,99.6563,99.7482,99.6563,99.7399,12523.0
2016-03-15 15:05:00,119.36,119.36,119.29,119.3,8939.0,99.7315,99.7315,99.673,99.6814,8939.0
2016-03-15 15:10:00,119.32,119.32,119.26,119.29,7456.0,99.6981,99.6981,99.6479,99.673,7456.0
2016-03-15 15:15:00,119.29,119.34,119.28,119.32,9584.0,99.673,99.7148,99.6647,99.6981,9584.0
2016-03-15 15:20:00,119.32,119.38,119.31,119.33,12451.0,99.6981,99.7482,99.6897,99.7064,12451.0
2016-03-15 15:25:00,119.33,119.33,119.25,119.28,11616.0,99.7064,99.7064,99.6396,99.6647,11616.0
2016-03-15 15:30:00,119.28,119.29,119.19,119.24,14717.0,99.6647,99.673,99.5895,99.6312,14717.0
2016-03-15 15:35:00,119.24,119.26,119.15,119.25,39311.0,99.6312,99.6479,99.556,99.6396,39311.0
2016-03-15 15:40:00,119.26,119.3,119.18,119.18,16114.0,99.6479,99.6814,99.5811,99.5811,16114.0
2016-03-15 15:45:00,119.18,119.18,119.06,119.08,26495.0,99.5811,99.5811,99.4808,99.4975,26495.0
2016-03-15 15:50:00,119.07,119.2,119.06,119.2,28844.0,99.4892,99.5978,99.4808,99.5978,28844.0
2016-03-15 15:55:00,119.21,119.52,119.2,119.5,102927.0,99.6062,99.8652,99.5978,99.8485,102927.0
2016-03-16 09:30:00,119.0,119.25,118.86,119.08,47326.0,99.4307,99.6396,99.3137,99.4975,47326.0
2016-03-16 09:35:00,119.08,119.44,119.08,119.39,6597.0,99.4975,99.7983,99.4975,99.7566,6597.0
2016-03-16 09:40:00,119.4,119.62,119.33,119.54,12353.0,99.7649,99.9487,99.7064,99.8819,12353.0
2016-03-16 09:45:00,119.55,119.57,119.39,119.52,5962.0,99.8903,99.907,99.7566,99.8652,5962.0
2016-03-16 09:50:00,119.5,119.56,119.43,119.43,9510.0,99.8485,99.8986,99.79,99.79,9510.0
2016-03-16 09:55:00,119.44,119.46,119.32,119.33,10334.0,99.7983,99.8151,99.6981,99.7064,10334.0
2016-03-16 10:00:00,119.33,119.4,119.24,119.24,7469.0,99.7064,99.7649,99.6312,99.6312,7469.0
2016-03-16 10:05:00,119.31,119.31,118.98,118.99,21900.0,99.6897,99.6897,99.414,99.4223,21900.0
2016-03-16 10:10:00,118.99,119.03,118.93,118.93,13397.0,99.4223,99.4558,99.3722,99.3722,13397.0
2016-03-16 10:15:00,118.96,118.97,118.79,118.79,5770.0,99.3973,99.4056,99.2552,99.2552,5770.0
2016-03-16 10:20:00,118.78,118.79,118.72,118.78,5209.0,99.2469,99.2552,99.1967,99.2469,5209.0
2016-03-16 10:25:00,118.75,118.85,118.74,118.84,7355.0,99.2218,99.3054,99.2135,99.297,7355.0
2016-03-16 10:30:00,118.86,119.05,118.86,119.02,9649.0,99.3137,99.4725,99.3137,99.4474,9649.0
2016-03-16 10:35:00,119.04,119.27,119.04,119.25,10153.0,99.4641,99.6563,99.4641,99.6396,10153.0
2016-03-16 10:40:00,119.24,119.3,119.24,119.28,3758.0,99.6312,99.6814,99.6312,99.6647,3758.0
2016-03-16 10:45:00,119.28,119.51,119.15,119.41,27149.0,99.6647,99.8568,99.556,99.7733,27149.0
2016-03-16 10:50:00,119.4,119.54,119.2,119.37,49741.0,99.7649,99.8819,99.5978,99.7399,49741.0
2016-03-16 10:55:00,119.36,119.58,119.31,119.44,12243.0,99.7315,99.9153,99.6897,99.7983,12243.0
2016-03-16 11:00:00,119.44,119.46,119.18,119.4,17483.0,99.7983,99.8151,99.5811,99.7649,17483.0
2016-03-16 11:05:00,119.46,119.7,119.41,119.67,5994.0,99.8151,100.0156,99.7733,99.9905,5994.0
2016-03-16 11:10:00,119.68,119.79,119.65,119.78,11554.0,99.9989,100.0908,99.9738,100.0824,11554.0
2016-03-16 11:15:00,119.77,119.81,119.72,119.79,9483.0,100.0741,100.1075,100.0323,100.0908,9483.0
2016-03-16 11:20:00,119.8,119.83,119.73,119.8,7677.0,100.0991,100.1242,100.0407,100.0991,7677.0
2016-03-16 11:25:00,119.78,119.82,119.72,119.75,5068.0,100.0824,100.1159,100.0323,100.0574,5068.0
2016-03-16 11:30:00,119.73,119.81,119.71,119.81,5397.0,100.0407,100.1075,100.0239,100.1075,5397.0
2016-03-16 11:35:00,119.78,119.83,119.73,119.82,6141.0,100.0824,100.1242,100.0407,100.1159,6141.0
2016-03-16 11:40:00,119.84,119.87,119.78,119.87,5069.0,100.1326,100.1576,100.0824,100.1576,5069.0
2016-03-16 11:45:00,119.89,119.93,119.88,119.9,4779.0,100.1743,100.2078,100.166,100.1827,4779.0
2016-03-16 11:50:00,119.89,119.89,119.82,119.83,48262.0,100.1743,100.1743,100.1159,100.1242,48262.0
2016-03-16 11:55:00,119.84,119.84,119.74,119.74,5001.0,100.1326,100.1326,100.049,100.049,5001.0
2016-03-16 12:00:00,119.74,119.77,119.73,119.77,5040.0,100.049,100.0741,100.0407,100.0741,5040.0
2016-03-16 12:05:00,119.77,119.78,119.53,119.64,15664.0,100.0741,100.0824,99.8735,99.9655,15664.0
2016-03-16 12:10:00,119.65,119.65,119.61,119.65,4126.0,99.9738,99.9738,99.9404,99.9738,4126.0
2016-03-16 12:15:00,119.66,119.7,119.65,119.69,4381.0,99.9822,100.0156,99.9738,100.0072,4381.0
2016-03-16 12:20:00,119.69,119.69,119.32,119.32,103840.0,100.0072,100.0072,99.6981,99.6981,103840.0
2016-03-16 12:25:00,119.36,119.36,119.16,119.16,15752.0,99.7315,99.7315,99.5644,99.5644,15752.0
2016-03-16 12:30:00,119.2,119.46,119.17,119.41,11638.0,99.5978,99.8151,99.5727,99.7733,11638.0
2016-03-16 12:35:00,119.42,119.42,119.19,119.2,13755.0,99.7816,99.7816,99.5895,99.5978,13755.0
2016-03-16 12:40:00,119.2,119.2,119.12,119.2,4676.0,99.5978,99.5978,99.531,99.5978,4676.0
2016-03-16 12:45:00,119.2,119.34,119.09,119.34,38049.0,99.5978,99.7148,99.5059,99.7148,38049.0
2016-03-16 12:50:00,119.3,119.57,119.3,119.45,17448.0,99.6814,99.907,99.6814,99.8067,17448.0
2016-03-16 12:55:00,119.35,119.54,119.22,119.29,30657.0,99.7231,99.8819,99.6145,99.673,30657.0
2016-03-16 13:00:00,119.28,119.38,119.21,119.32,14729.0,99.6647,99.7482,99.6062,99.6981,14729.0
2016-03-16 13:05:00,119.33,119.53,119.22,119.53,24396.0,99.7064,99.8735,99.6145,99.8735,24396.0
2016-03-16 13:10:00,119.5,119.5,119.14,119.21,15771.0,99.8485,99.8485,99.5477,99.6062,15771.0
2016-03-16 13:15:00,119.21,119.5,119.14,119.47,30935.0,99.6062,99.8485,99.5477,99.8234,30935.0
2016-03-16 13:20:00,119.47,119.47,119.15,119.15,9121.0,99.8234,99.8234,99.556,99.556,9121.0
2016-03-16 13:25:00,119.12,119.21,119.05,119.21,25089.0,99.531,99.6062,99.4725,99.6062,25089.0
2016-03-16 13:30:00,119.21,119.29,119.21,119.26,8026.0,99.6062,99.673,99.6062,99.6479,8026.0
2016-03-16 13:35:00,119.26,119.56,119.2,119.35,15421.0,99.6479,99.8986,99.5978,99.7231,15421.0
2016-03-16 13:40:00,119.39,119.4,119.23,119.27,8200.0,99.7566,99.7649,99.6229,99.6563,8200.0
2016-03-16 13:45:00,119.22,119.26,119.05,119.13,17602.0,99.6145,99.6479,99.4725,99.5393,17602.0
2016-03-16 13:50:00,119.07,119.1,118.98,119.05,10444.0,99.4892,99.5143,99.414,99.4725,10444.0
2016-03-16 13:55:00,119.02,119.02,118.89,119.02,6331.0,99.4474,99.4474,99.3388,99.4474,6331.0
2016-03-16 14:00:00,119.12,119.66,119.1,119.32,46307.0,99.531,99.9822,99.5143,99.6981,46307.0
2016-03-16 14:05:00,119.32,119.5,119.28,119.39,16479.0,99.6981,99.8485,99.6647,99.7566,16479.0
2016-03-16 14:10:00,119.39,119.43,119.04,119.04,10008.0,99.7566,99.79,99.4641,99.4641,10008.0
2016-03-16 14:15:00,119.05,119.31,119.04,119.15,13040.0,99.4725,99.6897,99.4641,99.556,13040.0
2016-03-16 14:20:00,119.04,119.4,119.02,119.24,9084.0,99.4641,99.7649,99.4474,99.6312,9084.0
2016-03-16 14:25:00,119.29,119.58,119.27,119.57,9335.0,99.673,99.9153,99.6563,99.907,9335.0
2016-03-16 14:30:00,119.57,119.63,119.51,119.6,20786.0,99.907,99.9571,99.8568,99.932,20786.0
2016-03-16 14:35:00,119.61,119.63,119.32,119.39,10797.0,99.9404,99.9571,99.6981,99.7566,10797.0
2016-03-16 14:40:00,119.39,119.75,119.39,119.74,6491.0,99.7566,100.0574,99.7566,100.049,6491.0
2016-03-16 14:45:00,119.77,119.87,119.69,119.7,7990.0,100.0741,100.1576,100.0072,100.0156,7990.0
2016-03-16 14:50:00,119.73,119.81,119.64,119.8,14786.0,100.0407,100.1075,99.9655,100.0991,14786.0
2016-03-16 14:55:00,119.78,119.79,119.54,119.55,10422.0,100.0824,100.0908,99.8819,99.8903,10422.0
2016-03-16 15:00:00,119.56,119.66,119.47,119.62,10481.0,99.8986,99.9822,99.8234,99.9487,10481.0
2016-03-16 15:05:00,119.6,119.76,119.49,119.61,7444.0,99.932,100.0657,99.8401,99.9404,7444.0
2016-03-16 15:10:00,119.67,119.77,119.58,119.77,6420.0,99.9905,100.0741,99.9153,100.0741,6420.0
2016-03-16 15:15:00,119.73,119.89,119.72,119.79,10871.0,100.0407,100.1743,100.0323,100.0908,10871.0
2016-03-16 15:20:00,119.79,119.79,119.55,119.6,13475.0,100.0908,100.0908,99.8903,99.932,13475.0
2016-03-16 15:25:00,119.6,119.61,119.52,119.58,23051.0,99.932,99.9404,99.8652,99.9153,23051.0
2016-03-16 15:30:00,119.6,119.67,119.51,119.65,15349.0,99.932,99.9905,99.8568,99.9738,15349.0
2016-03-16 15:35:00,119.63,119.86,119.61,119.86,22380.0,99.9571,100.1493,99.9404,100.1493,22380.0
2016-03-16 15:40:00,119.89,119.89,119.62,119.63,14631.0,100.1743,100.1743,99.9487,99.9571,14631.0
2016-03-16 15:45:00,119.63,119.63,119.49,119.57,28874.0,99.9571,99.9571,99.8401,99.907,28874.0
2016-03-16 15:50:00,119.58,119.59,119.52,119.54,28703.0,99.9153,99.9237,99.8652,99.8819,28703.0
2016-03-16 15:55:00,119.52,119.56,119.4,119.45,90035.0,99.8652,99.8986,99.7649,99.8067,90035.0
2016-03-17 09:30:00,119.5,119.5,119.08,119.39,23381.0,99.8485,99.8485,99.4975,99.7566,23381.0
2016-03-17 09:35:00,119.41,119.54,119.38,119.48,8395.0,99.7733,99.8819,99.7482,99.8318,8395.0
2016-03-17 09:40:00,119.46,119.54,119.36,119.51,7693.0,99.8151,99.8819,99.7315,99.8568,7693.0
2016-03-17 09:45:00,119.54,119.6,119.39,119.58,9708.0,99.8819,99.932,99.7566,99.9153,9708.0
2016-03-17 09:50:00,119.61,119.61,119.46,119.52,7063.0,99.9404,99.9404,99.8151,99.8652,7063.0
2016-03-17 09:55:00,119.55,119.61,119.53,119.61,7520.0,99.8903,99.9404,99.8735,99.9404,7520.0
2016-03-17 10:00:00,119.62,119.64,119.4,119.48,13899.0,99.9487,99.9655,99.7649,99.8318,13899.0
2016-03-17 10:05:00,119.49,119.82,119.49,119.64,30621.0,99.8401,100.1159,99.8401,99.9655,30621.0
2016-03-17 10:10:00,119.62,119.83,119.54,119.83,42662.0,99.9487,100.1242,99.8819,100.1242,42662.0
2016-03-17 10:15:00,119.83,119.85,119.74,119.78,14677.0,100.1242,100.1409,100.049,100.0824,14677.0
2016-03-17 10:20:00,119.78,119.87,119.75,119.87,7283.0,100.0824,100.1576,100.0574,100.1576,7283.0
2016-03-17 10:25:00,119.85,120.05,119.85,119.99,12818.0,100.1409,100.308,100.1409,100.2579,12818.0
2016-03-17 10:30:00,120.01,120.14,120.01,120.12,6504.0,100.2746,100.3832,100.2746,100.3665,6504.0
2016-03-17 10:35:00,120.16,120.19,120.08,120.15,8555.0,100.3999,100.425,100.3331,100.3916,8555.0
2016-03-17 10:40:00,120.2,120.24,120.09,120.09,4092.0,100.4334,100.4668,100.3415,100.3415,4092.0
2016-03-17 10:45:00,120.14,120.15,120.04,120.04,8457.0,100.3832,100.3916,100.2997,100.2997,8457.0
2016-03-17 10:50:00,120.06,120.33,120.06,120.3,14667.0,100.3164,100.542,100.3164,100.5169,14667.0
2016-03-17 10:55:00,120.3,120.46,120.27,120.45,10701.0,100.5169,100.6506,100.4919,100.6423,10701.0
2016-03-17 11:00:00,120.46,120.49,120.37,120.4,7733.0,100.6506,100.6757,100.5754,100.6005,7733.0
2016-03-17 11:05:00,120.4,120.51,120.35,120.51,8022.0,100.6005,100.6924,100.5587,100.6924,8022.0
2016-03-17 11:10:00,120.53,120.66,120.52,120.66,11729.0,100.7091,100.8177,100.7007,100.8177,11729.0
2016-03-17 11:15:00,120.67,120.74,120.65,120.65,7436.0,100.8261,100.8846,100.8094,100.8094,7436.0
2016-03-17 11:20:00,120.64,120.78,120.62,120.76,7362.0,100.801,100.918,100.7843,100.9013,7362.0
2016-03-17 11:25:00,120.75,120.85,120.71,120.79,6114.0,100.8929,100.9765,100.8595,100.9263,6114.0
2016-03-17 11:30:00,120.8,120.85,120.71,120.85,10486.0,100.9347,100.9765,100.8595,100.9765,10486.0
2016-03-17 11:35:00,120.85,120.96,120.8,120.86,10630.0,100.9765,101.0684,100.9347,100.9848,10630.0
2016-03-17 11:40:00,120.86,120.94,120.78,120.92,10269.0,100.9848,101.0517,100.918,101.035,10269.0
2016-03-17 11:45:00,120.94,121.19,120.91,121.09,26862.0,101.0517,101.2606,101.0266,101.177,26862.0
2016-03-17 11:50:00,121.11,121.12,120.91,120.92,7056.0,101.1937,101.2021,101.0266,101.035,7056.0
2016-03-17 11:55:00,120.9,121.1,120.89,121.1,14534.0,101.0183,101.1854,101.0099,101.1854,14534.0
2016-03-17 12:00:00,121.06,121.08,120.9,120.9,2488.0,101.1519,101.1687,101.0183,101.0183,2488.0
2016-03-17 12:05:00,120.91,120.91,120.76,120.84,4909.0,101.0266,101.0266,100.9013,100.9681,4909.0
2016-03-17 12:10:00,120.82,120.89,120.78,120.88,6281.0,100.9514,101.0099,100.918,101.0015,6281.0
2016-03-17 12:15:00,120.88,120.94,120.83,120.89,7956.0,101.0015,101.0517,100.9598,101.0099,7956.0
2016-03-17 12:20:00,120.92,120.93,120.79,120.82,4191.0,101.035,101.0433,100.9263,100.9514,4191.0
2016-03-17 12:25:00,120.84,120.91,120.78,120.87,7511.0,100.9681,101.0266,100.918,100.9932,7511.0
2016-03-17 12:30:00,120.9,121.03,120.85,121.03,14075.0,101.0183,101.1269,100.9765,101.1269,14075.0
2016-03-17 12:35:00,121.03,121.15,121.02,121.09,7182.0,101.1269,101.2271,101.1185,101.177,7182.0
2016-03-17 12:40:00,121.07,121.07,121.02,121.03,6152.0,101.1603,101.1603,101.1185,101.1269,6152.0
2016-03-17 12:45:00,121.01,121.03,120.98,120.98,8052.0,101.1102,101.1269,101.0851,101.0851,8052.0
2016-03-17 12:50:00,120.99,121.06,120.95,121.05,11320.0,101.0935,101.1519,101.06,101.1436,11320.0
2016-03-17 12:55:00,121.06,121.08,121.01,121.03,5125.0,101.1519,101.1687,101.1102,101.1269,5125.0
2016-03-17 13:00:00,121.06,121.06,121.03,121.05,5732.0,101.1519,101.1519,101.1269,101.1436,5732.0
2016-03-17 13:05:00,121.04,121.04,120.93,120.93,9373.0,101.1352,101.1352,101.0433,101.0433,9373.0
2016-03-17 13:10:00,120.9,120.94,120.87,120.92,8926.0,101.0183,101.0517,100.9932,101.035,8926.0
2016-03-17 13:15:00,120.91,120.94,120.85,120.9,7304.0,101.0266,101.0517,100.9765,101.0183,7304.0
2016-03-17 13:20:00,120.85,120.95,120.84,120.91,12843.0,100.9765,101.06,100.9681,101.0266,12843.0
2016-03-17 13:25:00,120.91,120.98,120.87,120.95,9539.0,101.0266,101.0851,100.9932,101.06,9539.0
2016-03-17 13:30:00,120.95,120.98,120.91,120.96,11190.0,101.06,101.0851,101.0266,101.0684,11190.0
2016-03-17 13:35:00,120.93,121.06,120.93,121.06,6617.0,101.0433,101.1519,101.0433,101.1519,6617.0
2016-03-17 13:40:00,121.06,121.06,120.98,121.0,8422.0,101.1519,101.1519,101.0851,101.1018,8422.0
2016-03-17 13:45:00,120.98,121.14,120.98,121.13,11895.0,101.0851,101.2188,101.0851,101.2104,11895.0
2016-03-17 13:50:00,121.13,121.17,121.11,121.13,12861.0,101.2104,101.2439,101.1937,101.2104,12861.0
2016-03-17 13:55:00,121.13,121.13,121.1,121.11,9637.0,101.2104,101.2104,101.1854,101.1937,9637.0
2016-03-17 14:00:00,121.11,121.12,121.07,121.12,7608.0,101.1937,101.2021,101.1603,101.2021,7608.0
2016-03-17 14:05:00,121.1,121.29,121.1,121.27,16206.0,101.1854,101.3441,101.1854,101.3274,16206.0
2016-03-17 14:10:00,121.28,121.46,121.28,121.46,23985.0,101.3358,101.4862,101.3358,101.4862,23985.0
2016-03-17 14:15:00,121.48,121.49,121.36,121.38,13797.0,101.5029,101.5112,101.4026,101.4193,13797.0
2016-03-17 14:20:00,121.39,121.47,121.31,121.36,19816.0,101.4277,101.4945,101.3608,101.4026,19816.0
2016-03-17 14:25:00,121.31,121.32,121.24,121.26,13152.0,101.3608,101.3692,101.3023,101.3191,13152.0
2016-03-17 14:30:00,121.25,121.28,121.17,121.19,22596.0,101.3107,101.3358,101.2439,101.2606,22596.0
2016-03-17 14:35:00,121.18,121.19,121.08,121.08,9906.0,101.2522,101.2606,101.1687,101.1687,9906.0
2016-03-17 14:40:00,121.07,121.09,121.01,121.03,20027.0,101.1603,101.177,101.1102,101.1269,20027.0
2016-03-17 14:45:00,121.03,121.04,120.85,120.89,23789.0,101.1269,101.1352,100.9765,101.0099,23789.0
2016-03-17 14:50:00,120.9,121.01,120.9,121.0,16902.0,101.0183,101.1102,101.0183,101.1018,16902.0
2016-03-17 14:55:00,121.0,121.01,120.88,120.88,12211.0,101.1018,101.1102,101.0015,101.0015,12211.0
2016-03-17 15:00:00,120.88,120.88,120.79,120.81,25819.0,101.0015,101.0015,100.9263,100.9431,25819.0
2016-03-17 15:05:00,120.81,120.82,120.71,120.71,14960.0,100.9431,100.9514,100.8595,100.8595,14960.0
2016-03-17 15:10:00,120.74,120.81,120.73,120.8,96840.0,100.8846,100.9431,100.8762,100.9347,96840.0
2016-03-17 15:15:00,120.82,120.91,120.8,120.9,12198.0,100.9514,101.0266,100.9347,101.0183,12198.0
2016-03-17 15:20:00,120.88,120.99,120.86,120.98,10235.0,101.0015,101.0935,100.9848,101.0851,10235.0
2016-03-17 15:25:00,120.97,121.1,120.97,121.09,12264.0,101.0767,101.1854,101.0767,101.177,12264.0
2016-03-17 15:30:00,121.11,121.13,121.02,121.09,29563.0,101.1937,101.2104,101.1185,101.177,29563.0
2016-03-17 15:35:00,121.09,121.14,121.09,121.11,15728.0,101.177,101.2188,101.177,101.1937,15728.0
2016-03-17 15:40:00,121.13,121.27,121.12,121.26,21742.0,101.2104,101.3274,101.2021,101.3191,21742.0
2016-03-17 15:45:00,121.25,121.26,121.03,121.1,41374.0,101.3107,101.3191,101.1269,101.1854,41374.0
2016-03-17 15:50:00,121.1,121.14,120.99,121.0,37769.0,101.1854,101.2188,101.0935,101.1018,37769.0
2016-03-17 15:55:00,121.01,121.11,120.99,121.02,48738.0,101.1102,101.1937,101.0935,101.1185,48738.0
2016-03-18 09:30:00,121.28,121.5,121.25,121.25,391441.0,101.3358,101.5196,101.3107,101.3107,391441.0
2016-03-18 09:35:00,121.32,121.32,121.18,121.21,78053.0,101.3692,101.3692,101.2522,101.2773,78053.0
2016-03-18 09:40:00,121.17,121.26,120.74,120.74,26695.0,101.2439,101.3191,100.8846,100.8846,26695.0
2016-03-18 09:45:00,120.74,121.03,120.72,120.83,17727.0,100.8846,101.1269,100.8679,100.9598,17727.0
2016-03-18 09:50:00,120.9,121.36,120.88,121.26,26378.0,101.0183,101.4026,101.0015,101.3191,26378.0
2016-03-18 09:55:00,121.3,121.68,121.3,121.63,23212.0,101.3525,101.67,101.3525,101.6282,23212.0
2016-03-18 10:00:00,121.58,121.68,121.11,121.35,25465.0,101.5864,101.67,101.1937,101.3942,25465.0
2016-03-18 10:05:00,121.39,121.77,121.3,121.69,42921.0,101.4277,101.7452,101.3525,101.6783,42921.0
2016-03-18 10:10:00,121.66,122.16,121.66,121.73,57275.0,101.6533,102.071,101.6533,101.7118,57275.0
2016-03-18 10:15:00,121.81,121.81,121.45,121.45,9194.0,101.7786,101.7786,101.4778,101.4778,9194.0
2016-03-18 10:20:00,121.45,121.9,121.45,121.76,58382.0,101.4778,101.8538,101.4778,101.7368,58382.0
2016-03-18 10:25:00,121.72,121.76,121.5,121.54,10760.0,101.7034,101.7368,101.5196,101.553,10760.0
2016-03-18 10:30:00,121.54,121.61,121.5,121.53,8809.0,101.553,101.6115,101.5196,101.5446,8809.0
2016-03-18 10:35:00,121.56,121.59,121.51,121.51,11774.0,101.5697,101.5948,101.5279,101.5279,11774.0
2016-03-18 10:40:00,121.55,121.71,121.53,121.71,7453.0,101.5614,101.695,101.5446,101.695,7453.0
2016-03-18 10:45:00,121.71,121.79,121.57,121.57,12713.0,101.695,101.7619,101.5781,101.5781,12713.0
2016-03-18 10:50:00,121.58,121.65,121.53,121.56,10447.0,101.5864,101.6449,101.5446,101.5697,10447.0
2016-03-18 10:55:00,121.53,121.57,121.49,121.54,8920.0,101.5446,101.5781,101.5112,101.553,8920.0
2016-03-18 11:00:00,121.54,121.6,121.45,121.59,8690.0,101.553,101.6031,101.4778,101.5948,8690.0
2016-03-18 11:05:00,121.56,121.72,121.56,121.67,8778.0,101.5697,101.7034,101.5697,101.6616,8778.0
2016-03-18 11:10:00,121.66,121.67,121.57,121.6,7004.0,101.6533,101.6616,101.5781,101.6031,7004.0
2016-03-18 11:15:00,121.59,121.75,121.58,121.75,30859.0,101.5948,101.7285,101.5864,101.7285,30859.0
2016-03-18 11:20:00,121.75,121.82,121.62,121.7,13340.0,101.7285,101.787,101.6198,101.6867,13340.0
2016-03-18 11:25:00,121.66,121.7,121.56,121.68,13388.0,101.6533,101.6867,101.5697,101.67,13388.0
2016-03-18 11:30:00,121.67,121.68,121.62,121.65,7661.0,101.6616,101.67,101.6198,101.6449,7661.0
2016-03-18 11:35:00,121.62,121.74,121.61,121.74,11226.0,101.6198,101.7201,101.6115,101.7201,11226.0
2016-03-18 11:40:00,121.73,121.83,121.7,121.82,18139.0,101.7118,101.7953,101.6867,101.787,18139.0
2016-03-18 11:45:00,121.82,121.86,121.77,121.79,13398.0,101.787,101.8204,101.7452,101.7619,13398.0
2016-03-18 11:50:00,121.81,121.86,121.73,121.75,10843.0,101.7786,101.8204,101.7118,101.7285,10843.0
2016-03-18 11:55:00,121.73,121.77,121.69,121.77,6765.0,101.7118,101.7452,101.6783,101.7452,6765.0
2016-03-18 12:00:00,121.74,121.91,121.74,121.87,11581.0,101.7201,101.8622,101.7201,101.8287,11581.0
2016-03-18 12:05:00,121.87,121.87,121.71,121.78,20810.0,101.8287,101.8287,101.695,101.7535,20810.0
2016-03-18 12:10:00,121.78,121.87,121.74,121.76,5952.0,101.7535,101.8287,101.7201,101.7368,5952.0
2016-03-18 12:15:00,121.74,121.9,121.74,121.77,15367.0,101.7201,101.8538,101.7201,101.7452,15367.0
2016-03-18 12:20:00,121.8,121.8,121.69,121.69,31249.0,101.7702,101.7702,101.6783,101.6783,31249.0
2016-03-18 12:25:00,121.7,121.7,121.65,121.69,5208.0,101.6867,101.6867,101.6449,101.6783,5208.0
2016-03-18 12:30:00,121.68,121.7,121.64,121.65,13954.0,101.67,101.6867,101.6366,101.6449,13954.0
2016-03-18 12:35:00,121.64,121.67,121.59,121.59,5098.0,101.6366,101.6616,101.5948,101.5948,5098.0
2016-03-18 12:40:00,121.6,121.67,121.55,121.67,14093.0,101.6031,101.6616,101.5614,101.6616,14093.0
2016-03-18 12:45:00,121.67,121.67,121.59,121.6,12692.0,101.6616,101.6616,101.5948,101.6031,12692.0
2016-03-18 12:50:00,121.61,121.62,121.59,121.61,9015.0,101.6115,101.6198,101.5948,101.6115,9015.0
2016-03-18 12:55:00,121.6,121.69,121.6,121.65,20824.0,101.6031,101.6783,101.6031,101.6449,20824.0
2016-03-18 13:00:00,121.65,121.7,121.59,121.59,6828.0,101.6449,101.6867,101.5948,101.5948,6828.0
2016-03-18 13:05:00,121.56,121.63,121.53,121.53,3725.0,101.5697,101.6282,101.5446,101.5446,3725.0
2016-03-18 13:10:00,121.51,121.52,121.4,121.51,50438.0,101.5279,101.5363,101.436,101.5279,50438.0
2016-03-18 13:15:00,121.52,121.61,121.44,121.55,29379.0,101.5363,101.6115,101.4694,101.5614,29379.0
2016-03-18 13:20:00,121.55,121.59,121.46,121.59,21826.0,101.5614,101.5948,101.4862,101.5948,21826.0
2016-03-18 13:25:00,121.63,121.74,121.62,121.71,27050.0,101.6282,101.7201,101.6198,101.695,27050.0
2016-03-18 13:30:00,121.72,121.72,121.47,121.56,25597.0,101.7034,101.7034,101.4945,101.5697,25597.0
2016-03-18 13:35:00,121.56,121.61,121.51,121.61,12480.0,101.5697,101.6115,101.5279,101.6115,12480.0
2016-03-18 13:40:00,121.6,121.78,121.6,121.78,10595.0,101.6031,101.7535,101.6031,101.7535,10595.0
2016-03-18 13:45:00,121.77,121.77,121.57,121.58,5880.0,101.7452,101.7452,101.5781,101.5864,5880.0
2016-03-18 13:50:00,121.59,121.83,121.57,121.65,25246.0,101.5948,101.7953,101.5781,101.6449,25246.0
2016-03-18 13:55:00,121.66,121.76,121.6,121.73,22529.0,101.6533,101.7368,101.6031,101.7118,22529.0
2016-03-18 14:00:00,121.72,121.8,121.7,121.78,24274.0,101.7034,101.7702,101.6867,101.7535,24274.0
2016-03-18 14:05:00,121.78,121.87,121.77,121.78,25151.0,101.7535,101.8287,101.7452,101.7535,25151.0
2016-03-18 14:10:00,121.77,121.79,121.69,121.77,15951.0,101.7452,101.7619,101.6783,101.7452,15951.0
2016-03-18 14:15:00,121.78,121.8,121.69,121.74,21825.0,101.7535,101.7702,101.6783,101.7201,21825.0
2016-03-18 14:20:00,121.75,121.81,121.72,121.8,13259.0,101.7285,101.7786,101.7034,101.7702,13259.0
2016-03-18 14:25:00,121.8,121.84,121.73,121.75,23828.0,101.7702,101.8037,101.7118,101.7285,23828.0
2016-03-18 14:30:00,121.76,121.81,121.71,121.76,26160.0,101.7368,101.7786,101.695,101.7368,26160.0
2016-03-18 14:35:00,121.75,121.91,121.74,121.84,21579.0,101.7285,101.8622,101.7201,101.8037,21579.0
2016-03-18 14:40:00,121.81,121.93,121.75,121.79,19516.0,101.7786,101.8789,101.7285,101.7619,19516.0
2016-03-18 14:45:00,121.78,121.89,121.77,121.89,13188.0,101.7535,101.8454,101.7452,101.8454,13188.0
2016-03-18 14:50:00,121.88,121.88,121.81,121.83,21103.0,101.8371,101.8371,101.7786,101.7953,21103.0
2016-03-18 14:55:00,121.83,121.99,121.8,121.84,23633.0,101.7953,101.929,101.7702,101.8037,23633.0
2016-03-18 15:00:00,121.83,122.0,121.83,121.91,15759.0,101.7953,101.9374,101.7953,101.8622,15759.0
2016-03-18 15:05:00,121.91,122.03,121.88,121.96,11668.0,101.8622,101.9624,101.8371,101.9039,11668.0
2016-03-18 15:10:00,121.96,122.04,121.96,121.98,6711.0,101.9039,101.9708,101.9039,101.9206,6711.0
2016-03-18 15:15:00,122.0,122.11,121.91,122.06,20985.0,101.9374,102.0293,101.8622,101.9875,20985.0
2016-03-18 15:20:00,122.05,122.1,121.99,122.0,17702.0,101.9791,102.0209,101.929,101.9374,17702.0
2016-03-18 15:25:00,121.98,122.08,121.97,122.0,18968.0,101.9206,102.0042,101.9123,101.9374,18968.0
2016-03-18 15:30:00,122.01,122.01,121.82,121.94,23700.0,101.9457,101.9457,101.787,101.8872,23700.0
2016-03-18 15:35:00,121.95,121.99,121.85,121.92,26047.0,101.8956,101.929,101.812,101.8705,26047.0
2016-03-18 15:40:00,121.94,121.98,121.91,121.96,24366.0,101.8872,101.9206,101.8622,101.9039,24366.0
2016-03-18 15:45:00,121.96,122.12,121.95,122.09,60600.0,101.9039,102.0376,101.8956,102.0126,60600.0
2016-03-18 15:50:00,122.08,122.18,122.04,122.07,45171.0,102.0042,102.0878,101.9708,101.9958,45171.0
2016-03-18 15:55:00,122.09,122.54,122.06,122.39,298079.0,102.0126,102.3886,101.9875,102.2632,298079.0
2016-03-21 09:30:00,121.96,122.18,121.86,122.09,36159.0,101.9039,102.0878,101.8204,102.0126,36159.0
2016-03-21 09:35:00,122.18,122.27,121.87,122.0,16021.0,102.0878,102.163,101.8287,101.9374,16021.0
2016-03-21 09:40:00,122.04,122.14,121.96,122.14,7770.0,101.9708,102.0543,101.9039,102.0543,7770.0
2016-03-21 09:45:00,122.1,122.15,121.68,121.71,8272.0,102.0209,102.0627,101.67,101.695,8272.0
2016-03-21 09:50:00,121.77,121.84,121.67,121.82,15756.0,101.7452,101.8037,101.6616,101.787,15756.0
2016-03-21 09:55:00,121.77,121.87,121.74,121.8,8795.0,101.7452,101.8287,101.7201,101.7702,8795.0
2016-03-21 10:00:00,121.82,121.83,121.51,121.64,21138.0,101.787,101.7953,101.5279,101.6366,21138.0
2016-03-21 10:05:00,121.64,121.79,121.64,121.77,6847.0,101.6366,101.7619,101.6366,101.7452,6847.0
2016-03-21 10:10:00,121.77,121.95,121.73,121.92,27218.0,101.7452,101.8956,101.7118,101.8705,27218.0
2016-03-21 10:15:00,121.91,122.07,121.9,122.04,11608.0,101.8622,101.9958,101.8538,101.9708,11608.0
2016-03-21 10:20:00,122.06,122.06,121.87,121.9,8416.0,101.9875,101.9875,101.8287,101.8538,8416.0
2016-03-21 10:25:00,121.9,121.9,121.55,121.56,4786.0,101.8538,101.8538,101.5614,101.5697,4786.0
2016-03-21 10:30:00,121.53,121.66,121.48,121.51,10953.0,101.5446,101.6533,101.5029,101.5279,10953.0
2016-03-21 10:35:00,121.51,121.66,121.51,121.58,6598.0,101.5279,101.6533,101.5279,101.5864,6598.0
2016-03-21 10:40:00,121.53,121.61,121.43,121.45,17663.0,101.5446,101.6115,101.4611,101.4778,17663.0
2016-03-21 10:45:00,121.44,121.47,121.39,121.41,5489.0,101.4694,101.4945,101.4277,101.4444,5489.0
2016-03-21 10:50:00,121.41,121.49,121.41,121.45,4769.0,101.4444,101.5112,101.4444,101.4778,4769.0
2016-03-21 10:55:00,121.47,121.49,121.39,121.46,8909.0,101.4945,101.5112,101.4277,101.4862,8909.0
2016-03-21 11:00:00,121.46,121.48,121.39,121.42,8802.0,101.4862,101.5029,101.4277,101.4527,8802.0
2016-03-21 11:05:00,121.4,121.44,121.39,121.4,5736.0,101.436,101.4694,101.4277,101.436,5736.0
2016-03-21 11:10:00,121.4,121.4,121.31,121.32,16370.0,101.436,101.436,101.3608,101.3692,16370.0
2016-03-21 11:15:00,121.29,121.4,121.29,121.37,8919.0,101.3441,101.436,101.3441,101.411,8919.0
2016-03-21 11:20:00,121.33,121.33,121.14,121.24,12640.0,101.3775,101.3775,101.2188,101.3023,12640.0
2016-03-21 11:25:00,121.23,121.35,121.22,121.28,8072.0,101.294,101.3942,101.2856,101.3358,8072.0
2016-03-21 11:30:00,121.31,121.38,121.3,121.31,8368.0,101.3608,101.4193,101.3525,101.3608,8368.0
2016-03-21 11:35:00,121.3,121.3,121.22,121.23,5742.0,101.3525,101.3525,101.2856,101.294,5742.0
2016-03-21 11:40:00,121.2,121.26,121.2,121.26,7491.0,101.2689,101.3191,101.2689,101.3191,7491.0
2016-03-21 11:45:00,121.26,121.3,121.21,121.3,4574.0,101.3191,101.3525,101.2773,101.3525,4574.0
2016-03-21 11:50:00,121.28,121.32,121.26,121.3,7225.0,101.3358,101.3692,101.3191,101.3525,7225.0
2016-03-21 11:55:00,121.34,121.36,121.17,121.17,6600.0,101.3859,101.4026,101.2439,101.2439,6600.0
2016-03-21 12:00:00,121.16,121.18,121.12,121.13,11131.0,101.2355,101.2522,101.2021,101.2104,11131.0
2016-03-21 12:05:00,121.17,121.18,121.09,121.13,13281.0,101.2439,101.2522,101.177,101.2104,13281.0
2016-03-21 12:10:00,121.12,121.18,121.0,121.0,11057.0,101.2021,101.2522,101.1018,101.1018,11057.0
2016-03-21 12:15:00,121.02,121.09,120.93,120.94,6287.0,101.1185,101.177,101.0433,101.0517,6287.0
2016-03-21 12:20:00,120.92,120.98,120.84,120.96,6764.0,101.035,101.0851,100.9681,101.0684,6764.0
2016-03-21 12:25:00,120.95,121.04,120.92,120.98,7522.0,101.06,101.1352,101.035,101.0851,7522.0
2016-03-21 12:30:00,120.96,121.08,120.96,121.04,7815.0,101.0684,101.1687,101.0684,101.1352,7815.0
2016-03-21 12:35:00,121.05,121.15,121.04,121.15,10241.0,101.1436,101.2271,101.1352,101.2271,10241.0
2016-03-21 12:40:00,121.13,121.15,121.0,121.09,4776.0,101.2104,101.2271,101.1018,101.177,4776.0
2016-03-21 12:45:00,121.07,121.11,121.05,121.09,6666.0,101.1603,101.1937,101.1436,101.177,6666.0
2016-03-21 12:50:00,121.07,121.11,120.98,120.99,11836.0,101.1603,101.1937,101.0851,101.0935,11836.0
2016-03-21 12:55:00,120.99,121.09,120.94,121.06,8244.0,101.0935,101.177,101.0517,101.1519,8244.0
2016-03-21 13:00:00,121.07,121.09,121.05,121.08,5957.0,101.1603,101.177,101.1436,101.1687,5957.0
2016-03-21 13:05:00,121.08,121.1,121.05,121.1,6840.0,101.1687,101.1854,101.1436,101.1854,6840.0
2016-03-21 13:10:00,121.1,121.11,121.06,121.08,4225.0,101.1854,101.1937,101.1519,101.1687,4225.0
2016-03-21 13:15:00,121.08,121.18,121.03,121.16,4409.0,101.1687,101.2522,101.1269,101.2355,4409.0
2016-03-21 13:20:00,121.17,121.26,121.15,121.25,12492.0,101.2439,101.3191,101.2271,101.3107,12492.0
2016-03-21 13:25:00,121.26,121.41,121.25,121.39,9300.0,101.3191,101.4444,101.3107,101.4277,9300.0
2016-03-21 13:30:00,121.36,121.41,121.35,121.35,7122.0,101.4026,101.4444,101.3942,101.3942,7122.0
2016-03-21 13:35:00,121.37,121.41,121.33,121.37,6666.0,101.411,101.4444,101.3775,101.411,6666.0
2016-03-21 13:40:00,121.36,121.43,121.34,121.37,8760.0,101.4026,101.4611,101.3859,101.411,8760.0
2016-03-21 13:45:00,121.39,121.42,121.29,121.34,18003.0,101.4277,101.4527,101.3441,101.3859,18003.0
2016-03-21 13:50:00,121.34,121.41,121.31,121.39,12060.0,101.3859,101.4444,101.3608,101.4277,12060.0
2016-03-21 13:55:00,121.38,121.44,121.37,121.4,10450.0,101.4193,101.4694,101.411,101.436,10450.0
2016-03-21 14:00:00,121.41,121.46,121.39,121.41,15854.0,101.4444,101.4862,101.4277,101.4444,15854.0
2016-03-21 14:05:00,121.39,121.44,121.38,121.39,9186.0,101.4277,101.4694,101.4193,101.4277,9186.0
2016-03-21 14:10:00,121.42,121.42,121.34,121.35,15024.0,101.4527,101.4527,101.3859,101.3942,15024.0
2016-03-21 14:15:00,121.35,121.43,121.35,121.38,13897.0,101.3942,101.4611,101.3942,101.4193,13897.0
2016-03-21 14:20:00,121.37,121.41,121.36,121.38,12173.0,101.411,101.4444,101.4026,101.4193,12173.0
2016-03-21 14:25:00,121.39,121.41,121.33,121.35,10119.0,101.4277,101.4444,101.3775,101.3942,10119.0
2016-03-21 14:30:00,121.37,121.42,121.37,121.4,11747.0,101.411,101.4527,101.411,101.436,11747.0
2016-03-21 14:35:00,121.41,121.43,121.32,121.43,14590.0,101.4444,101.4611,101.3692,101.4611,14590.0
2016-03-21 14:40:00,121.43,121.5,121.43,121.48,33176.0,101.4611,101.5196,101.4611,101.5029,33176.0
2016-03-21 14:45:00,121.46,121.47,121.27,121.35,22076.0,101.4862,101.4945,101.3274,101.3942,22076.0
2016-03-21 14:50:00,121.35,121.45,121.33,121.44,21211.0,101.3942,101.4778,101.3775,101.4694,21211.0
2016-03-21 14:55:00,121.45,121.48,121.41,121.44,16574.0,101.4778,101.5029,101.4444,101.4694,16574.0
2016-03-21 15:00:00,121.44,121.51,121.38,121.5,21510.0,101.4694,101.5279,101.4193,101.5196,21510.0
2016-03-21 15:05:00,121.5,121.65,121.49,121.65,22212.0,101.5196,101.6449,101.5112,101.6449,22212.0
2016-03-21 15:10:00,121.66,121.68,121.52,121.54,40204.0,101.6533,101.67,101.5363,101.553,40204.0
2016-03-21 15:15:00,121.54,121.59,121.48,121.48,33995.0,101.553,101.5948,101.5029,101.5029,33995.0
2016-03-21 15:20:00,121.48,121.51,121.44,121.48,28639.0,101.5029,101.5279,101.4694,101.5029,28639.0
2016-03-21 15:25:00,121.5,121.57,121.46,121.52,29251.0,101.5196,101.5781,101.4862,101.5363,29251.0
2016-03-21 15:30:00,121.52,121.52,121.35,121.37,30102.0,101.5363,101.5363,101.3942,101.411,30102.0
2016-03-21 15:35:00,121.36,121.41,121.36,121.37,24751.0,101.4026,101.4444,101.4026,101.411,24751.0
2016-03-21 15:40:00,121.36,121.39,121.32,121.34,28408.0,101.4026,101.4277,101.3692,101.3859,28408.0
2016-03-21 15:45:00,121.32,121.36,121.32,121.35,19016.0,101.3692,101.4026,101.3692,101.3942,19016.0
2016-03-21 15:50:00,121.34,121.38,121.32,121.33,22727.0,101.3859,101.4193,101.3692,101.3775,22727.0
2016-03-21 15:55:00,121.32,121.41,121.3,121.34,82307.0,101.3692,101.4444,101.3525,101.3859,82307.0
2016-03-22 09:30:00,121.11,121.19,120.5,121.19,42767.0,101.1937,101.2606,100.684,101.2606,42767.0
2016-03-22 09:35:00,121.11,121.19,120.75,121.02,17519.0,101.1937,101.2606,100.8929,101.1185,17519.0
2016-03-22 09:40:00,121.0,121.14,120.87,120.98,5946.0,101.1018,101.2188,100.9932,101.0851,5946.0
2016-03-22 09:45:00,120.98,121.0,120.79,120.79,11422.0,101.0851,101.1018,100.9263,100.9263,11422.0
2016-03-22 09:50:00,120.79,120.79,120.47,120.5,10252.0,100.9263,100.9263,100.659,100.684,10252.0
2016-03-22 09:55:00,120.55,120.69,120.53,120.68,17537.0,100.7258,100.8428,100.7091,100.8344,17537.0
2016-03-22 10:00:00,120.7,120.82,120.65,120.78,8041.0,100.8511,100.9514,100.8094,100.918,8041.0
2016-03-22 10:05:00,120.79,120.81,120.67,120.67,10420.0,100.9263,100.9431,100.8261,100.8261,10420.0
2016-03-22 10:10:00,120.63,120.72,120.62,120.64,7872.0,100.7927,100.8679,100.7843,100.801,7872.0
2016-03-22 10:15:00,120.62,120.67,120.59,120.64,7959.0,100.7843,100.8261,100.7592,100.801,7959.0
2016-03-22 10:20:00,120.66,120.7,120.62,120.67,4932.0,100.8177,100.8511,100.7843,100.8261,4932.0
2016-03-22 10:25:00,120.68,120.83,120.66,120.82,12662.0,100.8344,100.9598,100.8177,100.9514,12662.0
2016-03-22 10:30:00,120.82,120.82,120.72,120.8,5134.0,100.9514,100.9514,100.8679,100.9347,5134.0
2016-03-22 10:35:00,120.82,120.89,120.81,120.89,3178.0,100.9514,101.0099,100.9431,101.0099,3178.0
2016-03-22 10:40:00,120.86,120.87,120.72,120.76,5195.0,100.9848,100.9932,100.8679,100.9013,5195.0
2016-03-22 10:45:00,120.75,120.83,120.75,120.79,20671.0,100.8929,100.9598,100.8929,100.9263,20671.0
2016-03-22 10:50:00,120.8,120.86,120.73,120.73,5848.0,100.9347,100.9848,100.8762,100.8762,5848.0
2016-03-22 10:55:00,120.73,120.83,120.7,120.8,5099.0,100.8762,100.9598,100.8511,100.9347,5099.0
2016-03-22 11:00:00,120.78,120.79,120.7,120.73,5364.0,100.918,100.9263,100.8511,100.8762,5364.0
2016-03-22 11:05:00,120.71,120.8,120.7,120.72,6095.0,100.8595,100.9347,100.8511,100.8679,6095.0
2016-03-22 11:10:00,120.74,120.76,120.7,120.7,4433.0,100.8846,100.9013,100.8511,100.8511,4433.0
2016-03-22 11:15:00,120.73,120.81,120.71,120.8,8107.0,100.8762,100.9431,100.8595,100.9347,8107.0
2016-03-22 11:20:00,120.79,120.79,120.72,120.72,10476.0,100.9263,100.9263,100.8679,100.8679,10476.0
2016-03-22 11:25:00,120.75,120.78,120.71,120.76,4743.0,100.8929,100.918,100.8595,100.9013,4743.0
2016-03-22 11:30:00,120.72,120.72,120.57,120.67,10676.0,100.8679,100.8679,100.7425,100.8261,10676.0
2016-03-22 11:35:00,120.67,120.73,120.59,120.69,21790.0,100.8261,100.8762,100.7592,100.8428,21790.0
2016-03-22 11:40:00,120.69,120.73,120.58,120.69,33728.0,100.8428,100.8762,100.7509,100.8428,33728.0
2016-03-22 11:45:00,120.71,120.76,120.65,120.69,10556.0,100.8595,100.9013,100.8094,100.8428,10556.0
2016-03-22 11:50:00,120.68,120.73,120.6,120.63,10298.0,100.8344,100.8762,100.7676,100.7927,10298.0
2016-03-22 11:55:00,120.6,120.69,120.59,120.67,5838.0,100.7676,100.8428,100.7592,100.8261,5838.0
2016-03-22 12:00:00,120.66,120.67,120.61,120.67,6907.0,100.8177,100.8261,100.7759,100.8261,6907.0
2016-03-22 12:05:00,120.67,120.69,120.64,120.65,4880.0,100.8261,100.8428,100.801,100.8094,4880.0
2016-03-22 12:10:00,120.66,120.68,120.61,120.61,8804.0,100.8177,100.8344,100.7759,100.7759,8804.0
2016-03-22 12:15:00,120.63,120.65,120.59,120.62,6526.0,100.7927,100.8094,100.7592,100.7843,6526.0
2016-03-22 12:20:00,120.63,120.7,120.61,120.7,2674.0,100.7927,100.8511,100.7759,100.8511,2674.0
2016-03-22 12:25:00,120.71,120.87,120.71,120.87,3874.0,100.8595,100.9932,100.8595,100.9932,3874.0
2016-03-22 12:30:00,120.85,120.87,120.8,120.83,8028.0,100.9765,100.9932,100.9347,100.9598,8028.0
2016-03-22 12:35:00,120.82,120.84,120.78,120.8,11390.0,100.9514,100.9681,100.918,100.9347,11390.0
2016-03-22 12:40:00,120.79,120.85,120.78,120.83,7899.0,100.9263,100.9765,100.918,100.9598,7899.0
2016-03-22 12:45:00,120.83,120.87,120.79,120.87,12607.0,100.9598,100.9932,100.9263,100.9932,12607.0
2016-03-22 12:50:00,120.86,120.9,120.81,120.85,6278.0,100.9848,101.0183,100.9431,100.9765,6278.0
2016-03-22 12:55:00,120.84,120.97,120.84,120.93,17448.0,100.9681,101.0767,100.9681,101.0433,17448.0
2016-03-22 13:00:00,120.95,120.95,120.83,120.9,14710.0,101.06,101.06,100.9598,101.0183,14710.0
2016-03-22 13:05:00,120.92,120.93,120.8,120.86,20090.0,101.035,101.0433,100.9347,100.9848,20090.0
2016-03-22 13:10:00,120.88,120.89,120.83,120.86,15939.0,101.0015,101.0099,100.9598,100.9848,15939.0
2016-03-22 13:15:00,120.87,120.87,120.77,120.79,12908.0,100.9932,100.9932,100.9096,100.9263,12908.0
2016-03-22 13:20:00,120.78,120.84,120.77,120.79,18420.0,100.918,100.9681,100.9096,100.9263,18420.0
2016-03-22 13:25:00,120.8,120.84,120.78,120.83,6889.0,100.9347,100.9681,100.918,100.9598,6889.0
2016-03-22 13:30:00,120.83,120.84,120.78,120.83,26591.0,100.9598,100.9681,100.918,100.9598,26591.0
2016-03-22 13:35:00,120.82,120.84,120.8,120.84,12331.0,100.9514,100.9681,100.9347,100.9681,12331.0
2016-03-22 13:40:00,120.82,120.82,120.67,120.69,9891.0,100.9514,100.9514,100.8261,100.8428,9891.0
2016-03-22 13:45:00,120.68,120.8,120.68,120.78,7126.0,100.8344,100.9347,100.8344,100.918,7126.0
2016-03-22 13:50:00,120.76,120.81,120.76,120.79,4127.0,100.9013,100.9431,100.9013,100.9263,4127.0
2016-03-22 13:55:00,120.79,120.8,120.72,120.75,16012.0,100.9263,100.9347,100.8679,100.8929,16012.0
2016-03-22 14:00:00,120.76,120.78,120.74,120.75,7998.0,100.9013,100.918,100.8846,100.8929,7998.0
2016-03-22 14:05:00,120.76,120.78,120.73,120.77,9030.0,100.9013,100.918,100.8762,100.9096,9030.0
2016-03-22 14:10:00,120.77,120.78,120.71,120.75,10096.0,100.9096,100.918,100.8595,100.8929,10096.0
2016-03-22 14:15:00,120.75,120.75,120.65,120.69,6684.0,100.8929,100.8929,100.8094,100.8428,6684.0
2016-03-22 14:20:00,120.72,120.73,120.58,120.61,10080.0,100.8679,100.8762,100.7509,100.7759,10080.0
2016-03-22 14:25:00,120.6,120.65,120.58,120.61,8517.0,100.7676,100.8094,100.7509,100.7759,8517.0
2016-03-22 14:30:00,120.58,120.68,120.53,120.57,22432.0,100.7509,100.8344,100.7091,100.7425,22432.0
2016-03-22 14:35:00,120.56,120.64,120.55,120.61,6774.0,100.7342,100.801,100.7258,100.7759,6774.0
2016-03-22 14:40:00,120.62,120.67,120.61,120.61,4290.0,100.7843,100.8261,100.7759,100.7759,4290.0
2016-03-22 14:45:00,120.62,120.64,120.56,120.59,6354.0,100.7843,100.801,100.7342,100.7592,6354.0
2016-03-22 14:50:00,120.59,120.61,120.52,120.54,11287.0,100.7592,100.7759,100.7007,100.7175,11287.0
2016-03-22 14:55:00,120.57,120.58,120.47,120.48,5038.0,100.7425,100.7509,100.659,100.6673,5038.0
2016-03-22 15:00:00,120.47,120.48,120.33,120.33,14033.0,100.659,100.6673,100.542,100.542,14033.0
2016-03-22 15:05:00,120.33,120.33,120.14,120.16,15282.0,100.542,100.542,100.3832,100.3999,15282.0
2016-03-22 15:10:00,120.18,120.25,120.16,120.23,12492.0,100.4167,100.4751,100.3999,100.4584,12492.0
2016-03-22 15:15:00,120.21,120.21,120.0,120.02,21322.0,100.4417,100.4417,100.2663,100.283,21322.0
2016-03-22 15:20:00,120.04,120.12,120.04,120.09,7527.0,100.2997,100.3665,100.2997,100.3415,7527.0
2016-03-22 15:25:00,120.09,120.26,120.08,120.26,13902.0,100.3415,100.4835,100.3331,100.4835,13902.0
2016-03-22 15:30:00,120.26,120.27,120.21,120.23,15207.0,100.4835,100.4919,100.4417,100.4584,15207.0
2016-03-22 15:35:00,120.25,120.39,120.2,120.34,13671.0,100.4751,100.5921,100.4334,100.5503,13671.0
2016-03-22 15:40:00,120.35,120.36,120.27,120.27,18344.0,100.5587,100.5671,100.4919,100.4919,18344.0
2016-03-22 15:45:00,120.29,120.34,120.21,120.24,39619.0,100.5086,100.5503,100.4417,100.4668,39619.0
2016-03-22 15:50:00,120.24,120.29,120.18,120.21,49494.0,100.4668,100.5086,100.4167,100.4417,49494.0
2016-03-22 15:55:00,120.24,120.28,120.11,120.14,192893.0,100.4668,100.5002,100.3582,100.3832,192893.0
2016-03-23 09:30:00,120.1,120.23,119.3,119.4,64496.0,100.3498,100.4584,99.6814,99.7649,64496.0
2016-03-23 09:35:00,119.47,119.64,119.35,119.5,12649.0,99.8234,99.9655,99.7231,99.8485,12649.0
2016-03-23 09:40:00,119.44,119.65,119.43,119.5,6251.0,99.7983,99.9738,99.79,99.8485,6251.0
2016-03-23 09:45:00,119.52,119.65,119.47,119.63,12374.0,99.8652,99.9738,99.8234,99.9571,12374.0
2016-03-23 09:50:00,119.56,119.74,119.56,119.64,6255.0,99.8986,100.049,99.8986,99.9655,6255.0
2016-03-23 09:55:00,119.58,119.66,119.42,119.52,19142.0,99.9153,99.9822,99.7816,99.8652,19142.0
2016-03-23 10:00:00,119.54,119.83,119.49,119.71,9425.0,99.8819,100.1242,99.8401,100.0239,9425.0
2016-03-23 10:05:00,119.67,119.68,119.54,119.65,15669.0,99.9905,99.9989,99.8819,99.9738,15669.0
2016-03-23 10:10:00,119.72,119.79,119.52,119.57,19534.0,100.0323,100.0908,99.8652,99.907,19534.0
2016-03-23 10:15:00,119.57,119.61,119.45,119.51,14039.0,99.907,99.9404,99.8067,99.8568,14039.0
2016-03-23 10:20:00,119.55,119.59,119.43,119.53,17277.0,99.8903,99.9237,99.79,99.8735,17277.0
2016-03-23 10:25:00,119.57,119.6,119.3,119.34,9932.0,99.907,99.932,99.6814,99.7148,9932.0
2016-03-23 10:30:00,119.31,119.63,119.21,119.31,21774.0,99.6897,99.9571,99.6062,99.6897,21774.0
2016-03-23 10:35:00,119.32,119.48,119.2,119.48,20083.0,99.6981,99.8318,99.5978,99.8318,20083.0
2016-03-23 10:40:00,119.51,119.61,119.4,119.55,17996.0,99.8568,99.9404,99.7649,99.8903,17996.0
2016-03-23 10:45:00,119.55,119.67,119.4,119.66,53912.0,99.8903,99.9905,99.7649,99.9822,53912.0
2016-03-23 10:50:00,119.67,119.78,119.64,119.67,12143.0,99.9905,100.0824,99.9655,99.9905,12143.0
2016-03-23 10:55:00,119.73,119.78,119.58,119.58,21757.0,100.0407,100.0824,99.9153,99.9153,21757.0
2016-03-23 11:00:00,119.58,119.62,119.51,119.62,10525.0,99.9153,99.9487,99.8568,99.9487,10525.0
2016-03-23 11:05:00,119.61,119.72,119.56,119.7,8388.0,99.9404,100.0323,99.8986,100.0156,8388.0
2016-03-23 11:10:00,119.72,119.74,119.52,119.56,9725.0,100.0323,100.049,99.8652,99.8986,9725.0
2016-03-23 11:15:00,119.56,119.63,119.41,119.43,9198.0,99.8986,99.9571,99.7733,99.79,9198.0
2016-03-23 11:20:00,119.45,119.47,119.41,119.46,9032.0,99.8067,99.8234,99.7733,99.8151,9032.0
2016-03-23 11:25:00,119.41,119.5,119.38,119.46,25645.0,99.7733,99.8485,99.7482,99.8151,25645.0
2016-03-23 11:30:00,119.44,119.5,119.39,119.41,12541.0,99.7983,99.8485,99.7566,99.7733,12541.0
2016-03-23 11:35:00,119.35,119.43,119.25,119.29,9580.0,99.7231,99.79,99.6396,99.673,9580.0
2016-03-23 11:40:00,119.35,119.53,119.35,119.37,7734.0,99.7231,99.8735,99.7231,99.7399,7734.0
2016-03-23 11:45:00,119.41,119.43,119.29,119.35,5905.0,99.7733,99.79,99.673,99.7231,5905.0
2016-03-23 11:50:00,119.3,119.37,119.29,119.37,4525.0,99.6814,99.7399,99.673,99.7399,4525.0
2016-03-23 11:55:00,119.39,119.44,119.29,119.37,10933.0,99.7566,99.7983,99.673,99.7399,10933.0
2016-03-23 12:00:00,119.35,119.42,119.29,119.42,5981.0,99.7231,99.7816,99.673,99.7816,5981.0
2016-03-23 12:05:00,119.42,119.51,119.4,119.5,3130.0,99.7816,99.8568,99.7649,99.8485,3130.0
2016-03-23 12:10:00,119.51,119.52,119.36,119.4,21380.0,99.8568,99.8652,99.7315,99.7649,21380.0
2016-03-23 12:15:00,119.4,119.41,119.32,119.35,10407.0,99.7649,99.7733,99.6981,99.7231,10407.0
2016-03-23 12:20:00,119.36,119.39,119.32,119.37,4501.0,99.7315,99.7566,99.6981,99.7399,4501.0
2016-03-23 12:25:00,119.4,119.55,119.38,119.55,4510.0,99.7649,99.8903,99.7482,99.8903,4510.0
2016-03-23 12:30:00,119.58,119.61,119.52,119.55,7685.0,99.9153,99.9404,99.8652,99.8903,7685.0
2016-03-23 12:35:00,119.51,119.55,119.47,119.51,4702.0,99.8568,99.8903,99.8234,99.8568,4702.0
2016-03-23 12:40:00,119.54,119.63,119.52,119.63,3954.0,99.8819,99.9571,99.8652,99.9571,3954.0
2016-03-23 12:45:00,119.63,119.66,119.54,119.59,7072.0,99.9571,99.9822,99.8819,99.9237,7072.0
2016-03-23 12:50:00,119.6,119.6,119.4,119.49,10517.0,99.932,99.932,99.7649,99.8401,10517.0
2016-03-23 12:55:00,119.53,119.61,119.47,119.57,5468.0,99.8735,99.9404,99.8234,99.907,5468.0
2016-03-23 13:00:00,119.55,119.59,119.46,119.48,6952.0,99.8903,99.9237,99.8151,99.8318,6952.0
2016-03-23 13:05:00,119.48,119.48,119.33,119.43,19165.0,99.8318,99.8318,99.7064,99.79,19165.0
2016-03-23 13:10:00,119.42,119.45,119.29,119.29,21076.0,99.7816,99.8067,99.673,99.673,21076.0
2016-03-23 13:15:00,119.32,119.45,119.32,119.42,7440.0,99.6981,99.8067,99.6981,99.7816,7440.0
2016-03-23 13:20:00,119.4,119.44,119.3,119.37,10853.0,99.7649,99.7983,99.6814,99.7399,10853.0
2016-03-23 13:25:00,119.33,119.39,119.27,119.37,14506.0,99.7064,99.7566,99.6563,99.7399,14506.0
2016-03-23 13:30:00,119.38,119.38,119.29,119.29,15970.0,99.7482,99.7482,99.673,99.673,15970.0
2016-03-23 13:35:00,119.31,119.33,119.14,119.14,16255.0,99.6897,99.7064,99.5477,99.5477,16255.0
2016-03-23 13:40:00,119.17,119.21,119.03,119.05,27469.0,99.5727,99.6062,99.4558,99.4725,27469.0
2016-03-23 13:45:00,119.05,119.08,118.98,119.04,21905.0,99.4725,99.4975,99.414,99.4641,21905.0
2016-03-23 13:50:00,119.08,119.17,119.0,119.05,15949.0,99.4975,99.5727,99.4307,99.4725,15949.0
2016-03-23 13:55:00,119.05,119.16,119.04,119.12,13739.0,99.4725,99.5644,99.4641,99.531,13739.0
2016-03-23 14:00:00,119.15,119.21,119.08,119.19,14688.0,99.556,99.6062,99.4975,99.5895,14688.0
2016-03-23 14:05:00,119.21,119.25,119.11,119.22,30155.0,99.6062,99.6396,99.5226,99.6145,30155.0
2016-03-23 14:10:00,119.19,119.42,119.16,119.41,16027.0,99.5895,99.7816,99.5644,99.7733,16027.0
2016-03-23 14:15:00,119.39,119.46,119.2,119.38,17567.0,99.7566,99.8151,99.5978,99.7482,17567.0
2016-03-23 14:20:00,119.38,119.44,119.35,119.41,15732.0,99.7482,99.7983,99.7231,99.7733,15732.0
2016-03-23 14:25:00,119.41,119.5,119.39,119.5,12724.0,99.7733,99.8485,99.7566,99.8485,12724.0
2016-03-23 14:30:00,119.51,119.64,119.5,119.57,11478.0,99.8568,99.9655,99.8485,99.907,11478.0
2016-03-23 14:35:00,119.6,119.62,119.56,119.56,9452.0,99.932,99.9487,99.8986,99.8986,9452.0
2016-03-23 14:40:00,119.56,119.6,119.53,119.57,7293.0,99.8986,99.932,99.8735,99.907,7293.0
2016-03-23 14:45:00,119.57,119.62,119.32,119.33,20371.0,99.907,99.9487,99.6981,99.7064,20371.0
2016-03-23 14:50:00,119.35,119.36,119.3,119.34,6694.0,99.7231,99.7315,99.6814,99.7148,6694.0
2016-03-23 14:55:00,119.34,119.39,119.24,119.26,9862.0,99.7148,99.7566,99.6312,99.6479,9862.0
2016-03-23 15:00:00,119.26,119.35,119.26,119.32,4875.0,99.6479,99.7231,99.6479,99.6981,4875.0
2016-03-23 15:05:00,119.32,119.41,119.31,119.37,9702.0,99.6981,99.7733,99.6897,99.7399,9702.0
2016-03-23 15:10:00,119.38,119.4,119.36,119.37,8345.0,99.7482,99.7649,99.7315,99.7399,8345.0
2016-03-23 15:15:00,119.37,119.37,119.27,119.36,18546.0,99.7399,99.7399,99.6563,99.7315,18546.0
2016-03-23 15:20:00,119.33,119.36,119.31,119.35,13240.0,99.7064,99.7315,99.6897,99.7231,13240.0
2016-03-23 15:25:00,119.33,119.33,119.18,119.31,16876.0,99.7064,99.7064,99.5811,99.6897,16876.0
2016-03-23 15:30:00,119.32,119.44,119.31,119.44,22177.0,99.6981,99.7983,99.6897,99.7983,22177.0
2016-03-23 15:35:00,119.44,119.5,119.43,119.43,19467.0,99.7983,99.8485,99.79,99.79,19467.0
2016-03-23 15:40:00,119.42,119.53,119.42,119.51,31473.0,99.7816,99.8735,99.7816,99.8568,31473.0
2016-03-23 15:45:00,119.51,119.65,119.47,119.63,47591.0,99.8568,99.9738,99.8234,99.9571,47591.0
2016-03-23 15:50:00,119.63,119.74,119.6,119.63,41997.0,99.9571,100.049,99.932,99.9571,41997.0
2016-03-23 15:55:00,119.62,119.71,119.54,119.55,122147.0,99.9487,100.0239,99.8819,99.8903,122147.0
2016-03-24 09:30:00,119.31,119.31,118.88,118.94,32638.0,99.6897,99.6897,99.3304,99.3806,32638.0
2016-03-24 09:35:00,118.84,118.93,118.77,118.93,7554.0,99.297,99.3722,99.2385,99.3722,7554.0
2016-03-24 09:40:00,118.92,118.92,118.74,118.74,7035.0,99.3639,99.3639,99.2135,99.2135,7035.0
2016-03-24 09:45:00,118.73,118.87,118.73,118.8,5175.0,99.2051,99.3221,99.2051,99.2636,5175.0
2016-03-24 09:50:00,118.86,119.15,118.86,119.11,8589.0,99.3137,99.556,99.3137,99.5226,8589.0
2016-03-24 09:55:00,119.12,119.22,119.07,119.22,6436.0,99.531,99.6145,99.4892,99.6145,6436.0
2016-03-24 10:00:00,119.22,119.22,119.0,119.05,12854.0,99.6145,99.6145,99.4307,99.4725,12854.0
2016-03-24 10:05:00,119.07,119.24,119.06,119.16,8523.0,99.4892,99.6312,99.4808,99.5644,8523.0
2016-03-24 10:10:00,119.16,119.42,119.06,119.4,16899.0,99.5644,99.7816,99.4808,99.7649,16899.0
2016-03-24 10:15:00,119.35,119.42,119.28,119.4,10481.0,99.7231,99.7816,99.6647,99.7649,10481.0
2016-03-24 10:20:00,119.42,119.52,119.41,119.5,7700.0,99.7816,99.8652,99.7733,99.8485,7700.0
2016-03-24 10:25:00,119.52,119.57,119.48,119.53,13227.0,99.8652,99.907,99.8318,99.8735,13227.0
2016-03-24 10:30:00,119.53,119.81,119.51,119.73,25434.0,99.8735,100.1075,99.8568,100.0407,25434.0
2016-03-24 10:35:00,119.76,119.86,119.73,119.86,14564.0,100.0657,100.1493,100.0407,100.1493,14564.0
2016-03-24 10:40:00,119.85,119.99,119.84,119.98,12925.0,100.1409,100.2579,100.1326,100.2495,12925.0
2016-03-24 10:45:00,119.98,119.98,119.72,119.72,12773.0,100.2495,100.2495,100.0323,100.0323,12773.0
2016-03-24 10:50:00,119.71,119.78,119.66,119.75,12172.0,100.0239,100.0824,99.9822,100.0574,12172.0
2016-03-24 10:55:00,119.74,119.91,119.74,119.91,6890.0,100.049,100.1911,100.049,100.1911,6890.0
2016-03-24 11:00:00,119.84,119.9,119.8,119.81,13864.0,100.1326,100.1827,100.0991,100.1075,13864.0
2016-03-24 11:05:00,119.82,119.82,119.66,119.67,18798.0,100.1159,100.1159,99.9822,99.9905,18798.0
2016-03-24 11:10:00,119.66,119.71,119.62,119.71,5184.0,99.9822,100.0239,99.9487,100.0239,5184.0
2016-03-24 11:15:00,119.7,119.72,119.65,119.67,8628.0,100.0156,100.0323,99.9738,99.9905,8628.0
2016-03-24 11:20:00,119.67,119.68,119.56,119.57,10971.0,99.9905,99.9989,99.8986,99.907,10971.0
2016-03-24 11:25:00,119.57,119.65,119.24,119.36,35736.0,99.907,99.9738,99.6312,99.7315,35736.0
2016-03-24 11:30:00,119.36,119.51,119.34,119.39,17191.0,99.7315,99.8568,99.7148,99.7566,17191.0
2016-03-24 11:35:00,119.4,119.45,119.39,119.44,8449.0,99.7649,99.8067,99.7566,99.7983,8449.0
2016-03-24 11:40:00,119.45,119.49,119.45,119.47,8618.0,99.8067,99.8401,99.8067,99.8234,8618.0
2016-03-24 11:45:00,119.47,119.48,119.35,119.37,11268.0,99.8234,99.8318,99.7231,99.7399,11268.0
2016-03-24 11:50:00,119.33,119.33,119.1,119.1,6459.0,99.7064,99.7064,99.5143,99.5143,6459.0
2016-03-24 11:55:00,119.11,119.13,119.01,119.07,12851.0,99.5226,99.5393,99.4391,99.4892,12851.0
2016-03-24 12:00:00,119.04,119.08,118.93,118.94,13118.0,99.4641,99.4975,99.3722,99.3806,13118.0
2016-03-24 12:05:00,118.94,119.15,118.93,119.15,15304.0,99.3806,99.556,99.3722,99.556,15304.0
2016-03-24 12:10:00,119.14,119.17,119.14,119.14,8046.0,99.5477,99.5727,99.5477,99.5477,8046.0
2016-03-24 12:15:00,119.14,119.14,119.0,119.0,6518.0,99.5477,99.5477,99.4307,99.4307,6518.0
2016-03-24 12:20:00,118.99,119.03,118.96,118.98,14268.0,99.4223,99.4558,99.3973,99.414,14268.0
2016-03-24 12:25:00,118.99,118.99,118.96,118.98,3776.0,99.4223,99.4223,99.3973,99.414,3776.0
2016-03-24 12:30:00,118.97,119.02,118.95,118.97,12600.0,99.4056,99.4474,99.3889,99.4056,12600.0
2016-03-24 12:35:00,118.95,118.97,118.88,118.88,3800.0,99.3889,99.4056,99.3304,99.3304,3800.0
2016-03-24 12:40:00,118.9,118.91,118.59,118.73,26167.0,99.3471,99.3555,99.0881,99.2051,26167.0
2016-03-24 12:45:00,118.74,118.82,118.71,118.71,13160.0,99.2135,99.2803,99.1884,99.1884,13160.0
2016-03-24 12:50:00,118.71,118.74,118.64,118.69,7927.0,99.1884,99.2135,99.1299,99.1717,7927.0
2016-03-24 12:55:00,118.68,118.71,118.64,118.64,15263.0,99.1633,99.1884,99.1299,99.1299,15263.0
2016-03-24 13:00:00,118.64,118.66,118.49,118.66,22712.0,99.1299,99.1466,99.0046,99.1466,22712.0
2016-03-24 13:05:00,118.63,118.74,118.63,118.73,7769.0,99.1215,99.2135,99.1215,99.2051,7769.0
2016-03-24 13:10:00,118.74,118.84,118.74,118.78,12708.0,99.2135,99.297,99.2135,99.2469,12708.0
2016-03-24 13:15:00,118.79,118.9,118.78,118.78,10930.0,99.2552,99.3471,99.2469,99.2469,10930.0
2016-03-24 13:20:00,118.79,118.89,118.73,118.86,13141.0,99.2552,99.3388,99.2051,99.3137,13141.0
2016-03-24 13:25:00,118.86,119.01,118.85,119.01,7726.0,99.3137,99.4391,99.3054,99.4391,7726.0
2016-03-24 13:30:00,119.0,119.0,118.93,118.97,7661.0,99.4307,99.4307,99.3722,99.4056,7661.0
2016-03-24 13:35:00,118.99,119.0,118.9,118.9,12805.0,99.4223,99.4307,99.3471,99.3471,12805.0
2016-03-24 13:40:00,118.91,118.96,118.89,118.93,3520.0,99.3555,99.3973,99.3388,99.3722,3520.0
2016-03-24 13:45:00,118.91,118.99,118.91,118.99,2800.0,99.3555,99.4223,99.3555,99.4223,2800.0
2016-03-24 13:50:00,118.99,119.1,118.98,118.98,8064.0,99.4223,99.5143,99.414,99.414,8064.0
2016-03-24 13:55:00,118.97,118.97,118.93,118.93,4885.0,99.4056,99.4056,99.3722,99.3722,4885.0
2016-03-24 14:00:00,118.93,118.93,118.86,118.86,2344.0,99.3722,99.3722,99.3137,99.3137,2344.0
2016-03-24 14:05:00,118.83,118.96,118.83,118.96,4071.0,99.2887,99.3973,99.2887,99.3973,4071.0
2016-03-24 14:10:00,118.96,118.96,118.84,118.84,2945.0,99.3973,99.3973,99.297,99.297,2945.0
2016-03-24 14:15:00,118.88,118.95,118.88,118.92,7728.0,99.3304,99.3889,99.3304,99.3639,7728.0
2016-03-24 14:20:00,118.92,119.03,118.92,119.0,3850.0,99.3639,99.4558,99.3639,99.4307,3850.0
2016-03-24 14:25:00,118.99,119.13,118.99,119.12,28465.0,99.4223,99.5393,99.4223,99.531,28465.0
2016-03-24 14:30:00,119.09,119.18,119.09,119.17,4469.0,99.5059,99.5811,99.5059,99.5727,4469.0
2016-03-24 14:35:00,119.14,119.23,119.12,119.2,7700.0,99.5477,99.6229,99.531,99.5978,7700.0
2016-03-24 14:40:00,119.19,119.23,119.15,119.2,4289.0,99.5895,99.6229,99.556,99.5978,4289.0
2016-03-24 14:45:00,119.22,119.38,119.19,119.37,13132.0,99.6145,99.7482,99.5895,99.7399,13132.0
2016-03-24 14:50:00,119.36,119.41,119.34,119.34,10210.0,99.7315,99.7733,99.7148,99.7148,10210.0
2016-03-24 14:55:00,119.33,119.35,119.29,119.31,7538.0,99.7064,99.7231,99.673,99.6897,7538.0
2016-03-24 15:00:00,119.32,119.34,119.25,119.25,6856.0,99.6981,99.7148,99.6396,99.6396,6856.0
2016-03-24 15:05:00,119.27,119.28,119.15,119.15,6191.0,99.6563,99.6647,99.556,99.556,6191.0
2016-03-24 15:10:00,119.19,119.39,119.16,119.39,4930.0,99.5895,99.7566,99.5644,99.7566,4930.0
2016-03-24 15:15:00,119.4,119.46,119.38,119.4,8245.0,99.7649,99.8151,99.7482,99.7649,8245.0
2016-03-24 15:20:00,119.43,119.43,119.32,119.36,6508.0,99.79,99.79,99.6981,99.7315,6508.0
2016-03-24 15:25:00,119.37,119.48,119.32,119.46,6569.0,99.7399,99.8318,99.6981,99.8151,6569.0
2016-03-24 15:30:00,119.44,119.5,119.38,119.5,7296.0,99.7983,99.8485,99.7482,99.8485,7296.0
2016-03-24 15:35:00,119.52,119.53,119.43,119.5,12540.0,99.8652,99.8735,99.79,99.8485,12540.0
2016-03-24 15:40:00,119.46,119.59,119.44,119.54,11432.0,99.8151,99.9237,99.7983,99.8819,11432.0
2016-03-24 15:45:00,119.54,119.58,119.43,119.46,18825.0,99.8819,99.9153,99.79,99.8151,18825.0
2016-03-24 15:50:00,119.46,119.6,119.44,119.6,16558.0,99.8151,99.932,99.7983,99.932,16558.0
2016-03-24 15:55:00,119.6,119.66,119.51,119.6,60285.0,99.932,99.9822,99.8568,99.932,60285.0
2016-03-28 09:30:00,119.61,119.99,119.6,119.6,16292.0,99.9404,100.2579,99.932,99.932,16292.0
2016-03-28 09:35:00,119.51,119.6,119.24,119.41,10835.0,99.8568,99.932,99.6312,99.7733,10835.0
2016-03-28 09:40:00,119.4,119.51,119.31,119.4,13000.0,99.7649,99.8568,99.6897,99.7649,13000.0
2016-03-28 09:45:00,119.46,119.52,119.36,119.41,16400.0,99.8151,99.8652,99.7315,99.7733,16400.0
2016-03-28 09:50:00,119.42,119.52,119.31,119.31,21409.0,99.7816,99.8652,99.6897,99.6897,21409.0
2016-03-28 09:55:00,119.3,119.33,119.18,119.26,6883.0,99.6814,99.7064,99.5811,99.6479,6883.0
2016-03-28 10:00:00,119.28,119.42,119.26,119.3,23541.0,99.6647,99.7816,99.6479,99.6814,23541.0
2016-03-28 10:05:00,119.35,119.36,119.16,119.22,9730.0,99.7231,99.7315,99.5644,99.6145,9730.0
2016-03-28 10:10:00,119.23,119.29,119.12,119.12,14151.0,99.6229,99.673,99.531,99.531,14151.0
2016-03-28 10:15:00,119.12,119.13,119.03,119.09,7277.0,99.531,99.5393,99.4558,99.5059,7277.0
2016-03-28 10:20:00,119.07,119.37,119.05,119.33,9035.0,99.4892,99.7399,99.4725,99.7064,9035.0
2016-03-28 10:25:00,119.36,119.36,119.24,119.35,9212.0,99.7315,99.7315,99.6312,99.7231,9212.0
2016-03-28 10:30:00,119.36,119.5,119.3,119.5,15918.0,99.7315,99.8485,99.6814,99.8485,15918.0
2016-03-28 10:35:00,119.52,119.59,119.48,119.48,8468.0,99.8652,99.9237,99.8318,99.8318,8468.0
2016-03-28 10:40:00,119.48,119.51,119.24,119.32,38644.0,99.8318,99.8568,99.6312,99.6981,38644.0
2016-03-28 10:45:00,119.31,119.35,119.21,119.22,13823.0,99.6897,99.7231,99.6062,99.6145,13823.0
2016-03-28 10:50:00,119.26,119.26,119.09,119.09,13003.0,99.6479,99.6479,99.5059,99.5059,13003.0
2016-03-28 10:55:00,119.05,119.13,118.97,119.06,10942.0,99.4725,99.5393,99.4056,99.4808,10942.0
2016-03-28 11:00:00,119.13,119.24,119.01,119.05,10900.0,99.5393,99.6312,99.4391,99.4725,10900.0
2016-03-28 11:05:00,119.05,119.19,119.02,119.11,23806.0,99.4725,99.5895,99.4474,99.5226,23806.0
2016-03-28 11:10:00,119.09,119.16,119.04,119.12,15976.0,99.5059,99.5644,99.4641,99.531,15976.0
2016-03-28 11:15:00,119.15,119.28,119.11,119.19,5795.0,99.556,99.6647,99.5226,99.5895,5795.0
2016-03-28 11:20:00,119.19,119.35,119.17,119.31,3779.0,99.5895,99.7231,99.5727,99.6897,3779.0
2016-03-28 11:25:00,119.31,119.4,119.28,119.37,3480.0,99.6897,99.7649,99.6647,99.7399,3480.0
2016-03-28 11:30:00,119.39,119.4,119.31,119.35,7068.0,99.7566,99.7649,99.6897,99.7231,7068.0
2016-03-28 11:35:00,119.35,119.37,119.3,119.37,2000.0,99.7231,99.7399,99.6814,99.7399,2000.0
2016-03-28 11:40:00,119.36,119.45,119.26,119.26,5950.0,99.7315,99.8067,99.6479,99.6479,5950.0
2016-03-28 11:45:00,119.26,119.32,119.24,119.24,1310.0,99.6479,99.6981,99.6312,99.6312,1310.0
2016-03-28 11:50:00,119.32,119.32,119.21,119.21,5905.0,99.6981,99.6981,99.6062,99.6062,5905.0
2016-03-28 11:55:00,119.25,119.35,119.21,119.24,7252.0,99.6396,99.7231,99.6062,99.6312,7252.0
2016-03-28 12:00:00,119.25,119.29,119.19,119.19,11004.0,99.6396,99.673,99.5895,99.5895,11004.0
2016-03-28 12:05:00,119.22,119.29,119.17,119.22,8158.0,99.6145,99.673,99.5727,99.6145,8158.0
2016-03-28 12:10:00,119.22,119.25,119.14,119.22,14946.0,99.6145,99.6396,99.5477,99.6145,14946.0
2016-03-28 12:15:00,119.16,119.22,119.12,119.12,5273.0,99.5644,99.6145,99.531,99.531,5273.0
2016-03-28 12:20:00,119.17,119.28,119.14,119.24,6048.0,99.5727,99.6647,99.5477,99.6312,6048.0
2016-03-28 12:25:00,119.22,119.25,119.12,119.13,3551.0,99.6145,99.6396,99.531,99.5393,3551.0
2016-03-28 12:30:00,119.12,119.22,119.09,119.22,7312.0,99.531,99.6145,99.5059,99.6145,7312.0
2016-03-28 12:35:00,119.25,119.33,119.21,119.24,14237.0,99.6396,99.7064,99.6062,99.6312,14237.0
2016-03-28 12:40:00,119.28,119.37,119.2,119.37,6449.0,99.6647,99.7399,99.5978,99.7399,6449.0
2016-03-28 12:45:00,119.3,119.34,119.28,119.29,2664.0,99.6814,99.7148,99.6647,99.673,2664.0
2016-03-28 12:50:00,119.38,119.46,119.36,119.39,7849.0,99.7482,99.8151,99.7315,99.7566,7849.0
2016-03-28 12:55:00,119.4,119.41,119.35,119.39,7174.0,99.7649,99.7733,99.7231,99.7566,7174.0
2016-03-28 13:00:00,119.41,119.41,119.28,119.32,2492.0,99.7733,99.7733,99.6647,99.6981,2492.0
2016-03-28 13:05:00,119.28,119.39,119.26,119.39,3992.0,99.6647,99.7566,99.6479,99.7566,3992.0
2016-03-28 13:10:00,119.36,119.39,119.3,119.33,9352.0,99.7315,99.7566,99.6814,99.7064,9352.0
2016-03-28 13:15:00,119.35,119.35,119.27,119.29,2601.0,99.7231,99.7231,99.6563,99.673,2601.0
2016-03-28 13:20:00,119.27,119.27,119.19,119.23,9688.0,99.6563,99.6563,99.5895,99.6229,9688.0
2016-03-28 13:25:00,119.2,119.27,119.18,119.18,900.0,99.5978,99.6563,99.5811,99.5811,900.0
2016-03-28 13:30:00,119.21,119.33,119.21,119.25,7202.0,99.6062,99.7064,99.6062,99.6396,7202.0
2016-03-28 13:35:00,119.29,119.29,119.19,119.21,3210.0,99.673,99.673,99.5895,99.6062,3210.0
2016-03-28 13:40:00,119.19,119.23,119.17,119.18,3651.0,99.5895,99.6229,99.5727,99.5811,3651.0
2016-03-28 13:45:00,119.14,119.32,119.14,119.28,10140.0,99.5477,99.6981,99.5477,99.6647,10140.0
2016-03-28 13:50:00,119.29,119.33,119.26,119.29,4322.0,99.673,99.7064,99.6479,99.673,4322.0
2016-03-28 13:55:00,119.31,119.42,119.29,119.39,29403.0,99.6897,99.7816,99.673,99.7566,29403.0
2016-03-28 14:00:00,119.4,119.51,119.37,119.38,14385.0,99.7649,99.8568,99.7399,99.7482,14385.0
2016-03-28 14:05:00,119.42,119.48,119.35,119.35,16748.0,99.7816,99.8318,99.7231,99.7231,16748.0
2016-03-28 14:10:00,119.4,119.42,119.33,119.34,26675.0,99.7649,99.7816,99.7064,99.7148,26675.0
2016-03-28 14:15:00,119.38,119.4,119.33,119.33,17504.0,99.7482,99.7649,99.7064,99.7064,17504.0
2016-03-28 14:20:00,119.33,119.39,119.29,119.32,5869.0,99.7064,99.7566,99.673,99.6981,5869.0
2016-03-28 14:25:00,119.32,119.39,119.32,119.33,11906.0,99.6981,99.7566,99.6981,99.7064,11906.0
2016-03-28 14:30:00,119.32,119.34,119.27,119.32,6903.0,99.6981,99.7148,99.6563,99.6981,6903.0
2016-03-28 14:35:00,119.34,119.37,119.31,119.33,9388.0,99.7148,99.7399,99.6897,99.7064,9388.0
2016-03-28 14:40:00,119.34,119.35,119.16,119.18,21289.0,99.7148,99.7231,99.5644,99.5811,21289.0
2016-03-28 14:45:00,119.16,119.16,119.06,119.12,13883.0,99.5644,99.5644,99.4808,99.531,13883.0
2016-03-28 14:50:00,119.08,119.26,119.08,119.26,3338.0,99.4975,99.6479,99.4975,99.6479,3338.0
2016-03-28 14:55:00,119.24,119.26,119.09,119.1,9553.0,99.6312,99.6479,99.5059,99.5143,9553.0
2016-03-28 15:00:00,119.14,119.28,119.09,119.24,10640.0,99.5477,99.6647,99.5059,99.6312,10640.0
2016-03-28 15:05:00,119.21,119.39,119.21,119.36,13738.0,99.6062,99.7566,99.6062,99.7315,13738.0
2016-03-28 15:10:00,119.31,119.36,119.24,119.29,18295.0,99.6897,99.7315,99.6312,99.673,18295.0
2016-03-28 15:15:00,119.31,119.33,119.21,119.25,16137.0,99.6897,99.7064,99.6062,99.6396,16137.0
2016-03-28 15:20:00,119.26,119.32,119.23,119.29,15795.0,99.6479,99.6981,99.6229,99.673,15795.0
2016-03-28 15:25:00,119.3,119.31,119.21,119.28,11158.0,99.6814,99.6897,99.6062,99.6647,11158.0
2016-03-28 15:30:00,119.27,119.4,119.24,119.35,21132.0,99.6563,99.7649,99.6312,99.7231,21132.0
2016-03-28 15:35:00,119.36,119.37,119.18,119.18,13166.0,99.7315,99.7399,99.5811,99.5811,13166.0
2016-03-28 15:40:00,119.22,119.29,119.18,119.19,36373.0,99.6145,99.673,99.5811,99.5895,36373.0
2016-03-28 15:45:00,119.18,119.26,119.17,119.22,32800.0,99.5811,99.6479,99.5727,99.6145,32800.0
2016-03-28 15:50:00,119.22,119.22,119.1,119.13,36667.0,99.6145,99.6145,99.5143,99.5393,36667.0
2016-03-28 15:55:00,119.13,119.3,119.1,119.24,71853.0,99.5393,99.6814,99.5143,99.6312,71853.0
2016-03-29 09:30:00,118.55,118.77,118.17,118.5,23213.0,99.6104,99.7953,99.2912,99.5684,23213.0
2016-03-29 09:35:00,118.43,118.56,118.29,118.43,12966.0,99.5096,99.6188,99.392,99.5096,12966.0
2016-03-29 09:40:00,118.44,118.49,118.21,118.21,9051.0,99.518,99.56,99.3248,99.3248,9051.0
2016-03-29 09:45:00,118.3,118.4,118.22,118.32,13034.0,99.4004,99.4844,99.3332,99.4172,13034.0
2016-03-29 09:50:00,118.32,118.58,118.29,118.54,8847.0,99.4172,99.6357,99.392,99.602,8847.0
2016-03-29 09:55:00,118.54,118.64,118.45,118.63,3778.0,99.602,99.6861,99.5264,99.6777,3778.0
2016-03-29 10:00:00,118.67,118.79,118.63,118.79,11472.0,99.7113,99.8121,99.6777,99.8121,11472.0
2016-03-29 10:05:00,118.84,118.94,118.82,118.91,5406.0,99.8541,99.9381,99.8373,99.9129,5406.0
2016-03-29 10:10:00,118.97,118.97,118.91,118.91,1850.0,99.9633,99.9633,99.9129,99.9129,1850.0
2016-03-29 10:15:00,118.95,118.95,118.84,118.84,7059.0,99.9465,99.9465,99.8541,99.8541,7059.0
2016-03-29 10:20:00,118.86,118.86,118.66,118.7,4316.0,99.8709,99.8709,99.7029,99.7365,4316.0
2016-03-29 10:25:00,118.72,118.75,118.56,118.56,10536.0,99.7533,99.7785,99.6188,99.6188,10536.0
2016-03-29 10:30:00,118.56,118.66,118.41,118.48,6125.0,99.6188,99.7029,99.4928,99.5516,6125.0
2016-03-29 10:35:00,118.48,118.52,118.48,118.5,1200.0,99.5516,99.5852,99.5516,99.5684,1200.0
2016-03-29 10:40:00,118.49,118.56,118.45,118.46,9265.0,99.56,99.6188,99.5264,99.5348,9265.0
2016-03-29 10:45:00,118.46,118.53,118.4,118.44,7009.0,99.5348,99.5936,99.4844,99.518,7009.0
2016-03-29 10:50:00,118.46,118.51,118.32,118.34,9592.0,99.5348,99.5768,99.4172,99.434,9592.0
2016-03-29 10:55:00,118.32,118.42,118.3,118.41,8571.0,99.4172,99.5012,99.4004,99.4928,8571.0
2016-03-29 11:00:00,118.44,118.57,118.44,118.5,6597.0,99.518,99.6273,99.518,99.5684,6597.0
2016-03-29 11:05:00,118.5,118.55,118.46,118.51,11665.0,99.5684,99.6104,99.5348,99.5768,11665.0
2016-03-29 11:10:00,118.49,118.51,118.2,118.29,18575.0,99.56,99.5768,99.3164,99.392,18575.0
2016-03-29 11:15:00,118.29,118.32,118.23,118.28,2365.0,99.392,99.4172,99.3416,99.3836,2365.0
2016-03-29 11:20:00,118.32,118.38,118.22,118.25,12325.0,99.4172,99.4676,99.3332,99.3584,12325.0
2016-03-29 11:25:00,118.21,118.34,118.21,118.24,5655.0,99.3248,99.434,99.3248,99.35,5655.0
2016-03-29 11:30:00,118.24,118.29,118.19,118.2,12406.0,99.35,99.392,99.308,99.3164,12406.0
2016-03-29 11:35:00,118.19,118.19,117.99,118.04,7685.0,99.308,99.308,99.1399,99.1819,7685.0
2016-03-29 11:40:00,118.02,118.06,117.97,117.99,7002.0,99.1651,99.1987,99.1231,99.1399,7002.0
2016-03-29 11:45:00,118.03,118.15,117.95,118.11,25594.0,99.1735,99.2743,99.1063,99.2407,25594.0
2016-03-29 11:50:00,118.14,118.24,118.11,118.19,4491.0,99.2659,99.35,99.2407,99.308,4491.0
2016-03-29 11:55:00,118.16,118.2,118.11,118.13,3670.0,99.2828,99.3164,99.2407,99.2575,3670.0
2016-03-29 12:00:00,118.09,118.13,118.07,118.1,1227.0,99.2239,99.2575,99.2071,99.2323,1227.0
2016-03-29 12:05:00,118.13,118.23,118.12,118.18,5300.0,99.2575,99.3416,99.2491,99.2996,5300.0
2016-03-29 12:10:00,118.21,118.21,118.12,118.21,5986.0,99.3248,99.3248,99.2491,99.3248,5986.0
2016-03-29 12:15:00,118.22,118.29,118.22,118.26,2188.0,99.3332,99.392,99.3332,99.3668,2188.0
2016-03-29 12:20:00,118.28,118.74,118.28,118.63,6675.0,99.3836,99.7701,99.3836,99.6777,6675.0
2016-03-29 12:25:00,118.59,118.73,118.53,118.73,8232.0,99.6441,99.7617,99.5936,99.7617,8232.0
2016-03-29 12:30:00,118.77,118.96,118.75,118.95,11622.0,99.7953,99.9549,99.7785,99.9465,11622.0
2016-03-29 12:35:00,118.96,118.99,118.86,118.91,7721.0,99.9549,99.9802,99.8709,99.9129,7721.0
2016-03-29 12:40:00,118.93,119.15,118.88,119.08,7912.0,99.9297,100.1146,99.8877,100.0558,7912.0
2016-03-29 12:45:00,119.13,119.15,118.99,118.99,3157.0,100.0978,100.1146,99.9802,99.9802,3157.0
2016-03-29 12:50:00,118.97,119.17,118.97,119.02,5573.0,99.9633,100.1314,99.9633,100.0054,5573.0
2016-03-29 12:55:00,119.05,119.09,118.98,119.01,3835.0,100.0306,100.0642,99.9717,99.997,3835.0
2016-03-29 13:00:00,119.01,119.1,118.87,118.89,5570.0,99.997,100.0726,99.8793,99.8961,5570.0
2016-03-29 13:05:00,118.88,118.93,118.81,118.89,3354.0,99.8877,99.9297,99.8289,99.8961,3354.0
2016-03-29 13:10:00,118.94,118.98,118.85,118.89,4951.0,99.9381,99.9717,99.8625,99.8961,4951.0
2016-03-29 13:15:00,118.88,119.0,118.88,118.93,5730.0,99.8877,99.9886,99.8877,99.9297,5730.0
2016-03-29 13:20:00,118.91,118.96,118.77,118.77,11579.0,99.9129,99.9549,99.7953,99.7953,11579.0
2016-03-29 13:25:00,118.82,118.82,118.65,118.66,8064.0,99.8373,99.8373,99.6945,99.7029,8064.0
2016-03-29 13:30:00,118.65,118.7,118.52,118.54,8554.0,99.6945,99.7365,99.5852,99.602,8554.0
2016-03-29 13:35:00,118.57,118.63,118.55,118.63,5496.0,99.6273,99.6777,99.6104,99.6777,5496.0
2016-03-29 13:40:00,118.64,118.79,118.63,118.76,2862.0,99.6861,99.8121,99.6777,99.7869,2862.0
2016-03-29 13:45:00,118.77,118.92,118.77,118.92,5044.0,99.7953,99.9213,99.7953,99.9213,5044.0
2016-03-29 13:50:00,118.89,118.99,118.85,118.85,5895.0,99.8961,99.9802,99.8625,99.8625,5895.0
2016-03-29 13:55:00,118.83,118.86,118.78,118.81,7421.0,99.8457,99.8709,99.8037,99.8289,7421.0
2016-03-29 14:00:00,118.79,118.97,118.76,118.93,6079.0,99.8121,99.9633,99.7869,99.9297,6079.0
2016-03-29 14:05:00,118.93,119.03,118.91,119.0,3708.0,99.9297,100.0138,99.9129,99.9886,3708.0
2016-03-29 14:10:00,119.02,119.02,118.95,118.97,10851.0,100.0054,100.0054,99.9465,99.9633,10851.0
2016-03-29 14:15:00,118.97,119.11,118.96,119.04,5700.0,99.9633,100.081,99.9549,100.0222,5700.0
2016-03-29 14:20:00,119.02,119.05,118.91,118.91,9291.0,100.0054,100.0306,99.9129,99.9129,9291.0
2016-03-29 14:25:00,118.91,119.1,118.91,119.09,5994.0,99.9129,100.0726,99.9129,100.0642,5994.0
2016-03-29 14:30:00,119.09,119.14,119.04,119.14,8720.0,100.0642,100.1062,100.0222,100.1062,8720.0
2016-03-29 14:35:00,119.13,119.16,119.09,119.09,8519.0,100.0978,100.123,100.0642,100.0642,8519.0
2016-03-29 14:40:00,119.09,119.12,119.03,119.09,5268.0,100.0642,100.0894,100.0138,100.0642,5268.0
2016-03-29 14:45:00,119.08,119.12,119.04,119.05,7376.0,100.0558,100.0894,100.0222,100.0306,7376.0
2016-03-29 14:50:00,119.1,119.14,119.05,119.1,6944.0,100.0726,100.1062,100.0306,100.0726,6944.0
2016-03-29 14:55:00,119.09,119.09,118.97,119.06,6761.0,100.0642,100.0642,99.9633,100.039,6761.0
2016-03-29 15:00:00,119.07,119.14,119.02,119.13,9792.0,100.0474,100.1062,100.0054,100.0978,9792.0
2016-03-29 15:05:00,119.15,119.23,119.1,119.23,5948.0,100.1146,100.1818,100.0726,100.1818,5948.0
2016-03-29 15:10:00,119.24,119.39,119.24,119.39,15006.0,100.1902,100.3162,100.1902,100.3162,15006.0
2016-03-29 15:15:00,119.41,119.41,119.32,119.35,9376.0,100.3331,100.3331,100.2574,100.2826,9376.0
2016-03-29 15:20:00,119.38,119.45,119.37,119.44,8899.0,100.3078,100.3667,100.2994,100.3583,8899.0
2016-03-29 15:25:00,119.43,119.48,119.4,119.48,7875.0,100.3499,100.3919,100.3246,100.3919,7875.0
2016-03-29 15:30:00,119.45,119.47,119.2,119.25,17714.0,100.3667,100.3835,100.1566,100.1986,17714.0
2016-03-29 15:35:00,119.29,119.39,119.26,119.34,4309.0,100.2322,100.3162,100.207,100.2742,4309.0
2016-03-29 15:40:00,119.37,119.38,119.28,119.28,24431.0,100.2994,100.3078,100.2238,100.2238,24431.0
2016-03-29 15:45:00,119.27,119.29,119.19,119.23,15561.0,100.2154,100.2322,100.1482,100.1818,15561.0
2016-03-29 15:50:00,119.21,119.39,119.21,119.33,32305.0,100.165,100.3162,100.165,100.2658,32305.0
2016-03-29 15:55:00,119.31,119.42,119.29,119.41,43499.0,100.249,100.3415,100.2322,100.3331,43499.0
2016-03-30 09:30:00,119.91,120.0,119.34,119.97,26595.0,100.7532,100.8288,100.2742,100.8036,26595.0
2016-03-30 09:35:00,119.79,119.99,119.79,119.92,4456.0,100.6523,100.8204,100.6523,100.7616,4456.0
2016-03-30 09:40:00,119.96,119.96,119.6,119.7,12868.0,100.7952,100.7952,100.4927,100.5767,12868.0
2016-03-30 09:45:00,119.7,119.78,119.59,119.77,7382.0,100.5767,100.6439,100.4843,100.6355,7382.0
2016-03-30 09:50:00,119.74,119.87,119.6,119.76,7630.0,100.6103,100.7196,100.4927,100.6271,7630.0
2016-03-30 09:55:00,119.72,119.75,119.48,119.64,6100.0,100.5935,100.6187,100.3919,100.5263,6100.0
2016-03-30 10:00:00,119.62,119.83,119.54,119.74,11866.0,100.5095,100.686,100.4423,100.6103,11866.0
2016-03-30 10:05:00,119.8,119.84,119.69,119.8,7208.0,100.6607,100.6944,100.5683,100.6607,7208.0
2016-03-30 10:10:00,119.8,119.87,119.77,119.82,12458.0,100.6607,100.7196,100.6355,100.6776,12458.0
2016-03-30 10:15:00,119.76,119.9,119.75,119.76,6687.0,100.6271,100.7448,100.6187,100.6271,6687.0
2016-03-30 10:20:00,119.78,119.79,119.69,119.75,8935.0,100.6439,100.6523,100.5683,100.6187,8935.0
2016-03-30 10:25:00,119.71,119.75,119.62,119.65,7304.0,100.5851,100.6187,100.5095,100.5347,7304.0
2016-03-30 10:30:00,119.69,119.98,119.66,119.97,14626.0,100.5683,100.812,100.5431,100.8036,14626.0
2016-03-30 10:35:00,119.92,120.29,119.82,120.22,21679.0,100.7616,101.0725,100.6776,101.0136,21679.0
2016-03-30 10:40:00,120.18,120.33,120.12,120.12,9920.0,100.98,101.1061,100.9296,100.9296,9920.0
2016-03-30 10:45:00,120.11,120.13,119.88,119.97,11200.0,100.9212,100.938,100.728,100.8036,11200.0
2016-03-30 10:50:00,119.97,120.04,119.91,120.01,10599.0,100.8036,100.8624,100.7532,100.8372,10599.0
2016-03-30 10:55:00,119.96,119.98,119.91,119.93,5389.0,100.7952,100.812,100.7532,100.77,5389.0
2016-03-30 11:00:00,119.93,120.06,119.9,120.01,15116.0,100.77,100.8792,100.7448,100.8372,15116.0
2016-03-30 11:05:00,120.02,120.03,119.85,119.86,9883.0,100.8456,100.854,100.7028,100.7112,9883.0
2016-03-30 11:10:00,119.87,119.96,119.85,119.96,6955.0,100.7196,100.7952,100.7028,100.7952,6955.0
2016-03-30 11:15:00,119.96,119.96,119.76,119.77,7330.0,100.7952,100.7952,100.6271,100.6355,7330.0
2016-03-30 11:20:00,119.78,119.91,119.77,119.88,12025.0,100.6439,100.7532,100.6355,100.728,12025.0
2016-03-30 11:25:00,119.92,119.95,119.87,119.87,5060.0,100.7616,100.7868,100.7196,100.7196,5060.0
2016-03-30 11:30:00,119.87,119.87,119.69,119.86,10887.0,100.7196,100.7196,100.5683,100.7112,10887.0
2016-03-30 11:35:00,119.87,119.89,119.72,119.77,15704.0,100.7196,100.7364,100.5935,100.6355,15704.0
2016-03-30 11:40:00,119.77,119.82,119.72,119.81,6162.0,100.6355,100.6776,100.5935,100.6691,6162.0
2016-03-30 11:45:00,119.84,119.89,119.82,119.84,5738.0,100.6944,100.7364,100.6776,100.6944,5738.0
2016-03-30 11:50:00,119.84,119.93,119.84,119.89,5755.0,100.6944,100.77,100.6944,100.7364,5755.0
2016-03-30 11:55:00,119.87,119.93,119.82,119.93,2799.0,100.7196,100.77,100.6776,100.77,2799.0
2016-03-30 12:00:00,119.92,119.96,119.85,119.96,29189.0,100.7616,100.7952,100.7028,100.7952,29189.0
2016-03-30 12:05:00,119.95,120.11,119.89,120.11,6371.0,100.7868,100.9212,100.7364,100.9212,6371.0
2016-03-30 12:10:00,120.12,120.12,120.03,120.03,6336.0,100.9296,100.9296,100.854,100.854,6336.0
2016-03-30 12:15:00,120.05,120.12,120.05,120.1,4250.0,100.8708,100.9296,100.8708,100.9128,4250.0
2016-03-30 12:20:00,120.1,120.14,119.99,120.0,6197.0,100.9128,100.9464,100.8204,100.8288,6197.0
2016-03-30 12:25:00,119.95,119.95,119.78,119.78,3483.0,100.7868,100.7868,100.6439,100.6439,3483.0
2016-03-30 12:30:00,119.78,119.83,119.74,119.83,9942.0,100.6439,100.686,100.6103,100.686,9942.0
2016-03-30 12:35:00,119.84,119.84,119.68,119.71,7836.0,100.6944,100.6944,100.5599,100.5851,7836.0
2016-03-30 12:40:00,119.71,119.72,119.66,119.67,8758.0,100.5851,100.5935,100.5431,100.5515,8758.0
2016-03-30 12:45:00,119.66,119.66,119.58,119.62,2517.0,100.5431,100.5431,100.4759,100.5095,2517.0
2016-03-30 12:50:00,119.58,119.6,119.49,119.51,6550.0,100.4759,100.4927,100.4003,100.4171,6550.0
2016-03-30 12:55:00,119.53,119.64,119.51,119.63,3487.0,100.4339,100.5263,100.4171,100.5179,3487.0
2016-03-30 13:00:00,119.65,119.76,119.61,119.72,7212.0,100.5347,100.6271,100.5011,100.5935,7212.0
2016-03-30 13:05:00,119.71,119.75,119.67,119.69,5713.0,100.5851,100.6187,100.5515,100.5683,5713.0
2016-03-30 13:10:00,119.71,119.71,119.63,119.64,8379.0,100.5851,100.5851,100.5179,100.5263,8379.0
2016-03-30 13:15:00,119.64,119.66,119.44,119.44,12229.0,100.5263,100.5431,100.3583,100.3583,12229.0
2016-03-30 13:20:00,119.46,119.48,119.42,119.45,6540.0,100.3751,100.3919,100.3415,100.3667,6540.0
2016-03-30 13:25:00,119.45,119.5,119.43,119.49,4800.0,100.3667,100.4087,100.3499,100.4003,4800.0
2016-03-30 13:30:00,119.5,119.5,119.38,119.48,10867.0,100.4087,100.4087,100.3078,100.3919,10867.0
2016-03-30 13:35:00,119.49,119.51,119.44,119.5,12109.0,100.4003,100.4171,100.3583,100.4087,12109.0
2016-03-30 13:40:00,119.52,119.53,119.48,119.48,12126.0,100.4255,100.4339,100.3919,100.3919,12126.0
2016-03-30 13:45:00,119.48,119.54,119.48,119.52,10246.0,100.3919,100.4423,100.3919,100.4255,10246.0
2016-03-30 13:50:00,119.52,119.55,119.48,119.5,10873.0,100.4255,100.4507,100.3919,100.4087,10873.0
2016-03-30 13:55:00,119.5,119.59,119.49,119.59,15503.0,100.4087,100.4843,100.4003,100.4843,15503.0
2016-03-30 14:00:00,119.54,119.6,119.53,119.6,7700.0,100.4423,100.4927,100.4339,100.4927,7700.0
2016-03-30 14:05:00,119.6,119.71,119.6,119.69,9632.0,100.4927,100.5851,100.4927,100.5683,9632.0
2016-03-30 14:10:00,119.74,119.82,119.71,119.77,7698.0,100.6103,100.6776,100.5851,100.6355,7698.0
2016-03-30 14:15:00,119.76,119.76,119.63,119.65,5178.0,100.6271,100.6271,100.5179,100.5347,5178.0
2016-03-30 14:20:00,119.63,119.68,119.61,119.68,12306.0,100.5179,100.5599,100.5011,100.5599,12306.0
2016-03-30 14:25:00,119.69,119.7,119.65,119.69,9207.0,100.5683,100.5767,100.5347,100.5683,9207.0
2016-03-30 14:30:00,119.71,119.84,119.71,119.81,10751.0,100.5851,100.6944,100.5851,100.6691,10751.0
2016-03-30 14:35:00,119.82,119.84,119.77,119.84,7681.0,100.6776,100.6944,100.6355,100.6944,7681.0
2016-03-30 14:40:00,119.84,119.84,119.7,119.71,13925.0,100.6944,100.6944,100.5767,100.5851,13925.0
2016-03-30 14:45:00,119.7,119.81,119.68,119.79,17956.0,100.5767,100.6691,100.5599,100.6523,17956.0
2016-03-30 14:50:00,119.81,119.89,119.79,119.89,12519.0,100.6691,100.7364,100.6523,100.7364,12519.0
2016-03-30 14:55:00,119.89,119.89,119.83,119.84,14868.0,100.7364,100.7364,100.686,100.6944,14868.0
2016-03-30 15:00:00,119.83,119.87,119.81,119.84,11829.0,100.686,100.7196,100.6691,100.6944,11829.0
2016-03-30 15:05:00,119.83,119.97,119.83,119.96,12450.0,100.686,100.8036,100.686,100.7952,12450.0
2016-03-30 15:10:00,119.94,119.96,119.9,119.94,8561.0,100.7784,100.7952,100.7448,100.7784,8561.0
2016-03-30 15:15:00,119.96,119.99,119.83,119.86,9375.0,100.7952,100.8204,100.686,100.7112,9375.0
2016-03-30 15:20:00,119.86,119.95,119.82,119.91,6160.0,100.7112,100.7868,100.6776,100.7532,6160.0
2016-03-30 15:25:00,119.91,119.97,119.88,119.95,9783.0,100.7532,100.8036,100.728,100.7868,9783.0
2016-03-30 15:30:00,119.94,119.98,119.87,119.91,13433.0,100.7784,100.812,100.7196,100.7532,13433.0
2016-03-30 15:35:00,119.92,119.93,119.83,119.88,15653.0,100.7616,100.77,100.686,100.728,15653.0
2016-03-30 15:40:00,119.88,119.93,119.83,119.91,16959.0,100.728,100.77,100.686,100.7532,16959.0
2016-03-30 15:45:00,119.91,119.91,119.82,119.84,18858.0,100.7532,100.7532,100.6776,100.6944,18858.0
2016-03-30 15:50:00,119.84,119.91,119.82,119.85,23467.0,100.6944,100.7532,100.6776,100.7028,23467.0
2016-03-30 15:55:00,119.84,119.84,119.7,119.78,58230.0,100.6944,100.6944,100.5767,100.6439,58230.0
2016-03-31 09:30:00,119.57,119.73,119.45,119.7,11118.0,100.4675,100.6019,100.3667,100.5767,11118.0
2016-03-31 09:35:00,119.75,119.97,119.58,119.91,10181.0,100.6187,100.8036,100.4759,100.7532,10181.0
2016-03-31 09:40:00,119.88,119.9,119.78,119.89,2500.0,100.728,100.7448,100.6439,100.7364,2500.0
2016-03-31 09:45:00,119.92,119.92,119.75,119.89,11458.0,100.7616,100.7616,100.6187,100.7364,11458.0
2016-03-31 09:50:00,119.88,119.93,119.67,119.68,4190.0,100.728,100.77,100.5515,100.5599,4190.0
2016-03-31 09:55:00,119.69,119.76,119.51,119.55,13682.0,100.5683,100.6271,100.4171,100.4507,13682.0
2016-03-31 10:00:00,119.56,119.59,119.41,119.46,13331.0,100.4591,100.4843,100.3331,100.3751,13331.0
2016-03-31 10:05:00,119.48,119.48,119.4,119.45,5855.0,100.3919,100.3919,100.3246,100.3667,5855.0
2016-03-31 10:10:00,119.5,119.66,119.49,119.63,4257.0,100.4087,100.5431,100.4003,100.5179,4257.0
2016-03-31 10:15:00,119.63,119.74,119.63,119.69,4159.0,100.5179,100.6103,100.5179,100.5683,4159.0
2016-03-31 10:20:00,119.66,119.76,119.66,119.75,3887.0,100.5431,100.6271,100.5431,100.6187,3887.0
2016-03-31 10:25:00,119.6,119.64,119.48,119.48,5878.0,100.4927,100.5263,100.3919,100.3919,5878.0
2016-03-31 10:30:00,119.48,119.48,119.29,119.46,4300.0,100.3919,100.3919,100.2322,100.3751,4300.0
2016-03-31 10:35:00,119.46,119.49,119.4,119.4,3203.0,100.3751,100.4003,100.3246,100.3246,3203.0
2016-03-31 10:40:00,119.38,119.51,119.36,119.48,2046.0,100.3078,100.4171,100.291,100.3919,2046.0
2016-03-31 10:45:00,119.51,119.62,119.45,119.53,6341.0,100.4171,100.5095,100.3667,100.4339,6341.0
2016-03-31 10:50:00,119.55,119.55,119.49,119.53,7830.0,100.4507,100.4507,100.4003,100.4339,7830.0
2016-03-31 10:55:00,119.52,119.67,119.44,119.63,14883.0,100.4255,100.5515,100.3583,100.5179,14883.0
2016-03-31 11:00:00,119.58,119.68,119.55,119.65,6580.0,100.4759,100.5599,100.4507,100.5347,6580.0
2016-03-31 11:05:00,119.63,119.68,119.52,119.54,33012.0,100.5179,100.5599,100.4255,100.4423,33012.0
2016-03-31 11:10:00,119.55,119.66,119.54,119.65,12946.0,100.4507,100.5431,100.4423,100.5347,12946.0
2016-03-31 11:15:00,119.65,119.67,119.62,119.62,4609.0,100.5347,100.5515,100.5095,100.5095,4609.0
2016-03-31 11:20:00,119.62,119.62,119.53,119.61,4510.0,100.5095,100.5095,100.4339,100.5011,4510.0
2016-03-31 11:25:00,119.66,119.69,119.58,119.69,10358.0,100.5431,100.5683,100.4759,100.5683,10358.0
2016-03-31 11:30:00,119.66,119.7,119.64,119.65,15871.0,100.5431,100.5767,100.5263,100.5347,15871.0
2016-03-31 11:35:00,119.66,119.7,119.61,119.7,18133.0,100.5431,100.5767,100.5011,100.5767,18133.0
2016-03-31 11:40:00,119.67,119.72,119.59,119.63,9705.0,100.5515,100.5935,100.4843,100.5179,9705.0
2016-03-31 11:45:00,119.64,119.78,119.62,119.76,13497.0,100.5263,100.6439,100.5095,100.6271,13497.0
2016-03-31 11:50:00,119.76,119.78,119.64,119.69,6508.0,100.6271,100.6439,100.5263,100.5683,6508.0
2016-03-31 11:55:00,119.69,119.81,119.69,119.73,8341.0,100.5683,100.6691,100.5683,100.6019,8341.0
2016-03-31 12:00:00,119.76,119.85,119.72,119.72,7434.0,100.6271,100.7028,100.5935,100.5935,7434.0
2016-03-31 12:05:00,119.73,119.86,119.72,119.82,4031.0,100.6019,100.7112,100.5935,100.6776,4031.0
2016-03-31 12:10:00,119.76,119.82,119.72,119.78,11830.0,100.6271,100.6776,100.5935,100.6439,11830.0
2016-03-31 12:15:00,119.79,119.84,119.71,119.81,6473.0,100.6523,100.6944,100.5851,100.6691,6473.0
2016-03-31 12:20:00,119.82,119.85,119.74,119.85,3525.0,100.6776,100.7028,100.6103,100.7028,3525.0
2016-03-31 12:25:00,119.82,119.91,119.8,119.91,7170.0,100.6776,100.7532,100.6607,100.7532,7170.0
2016-03-31 12:30:00,119.89,119.92,119.8,119.84,7551.0,100.7364,100.7616,100.6607,100.6944,7551.0
2016-03-31 12:35:00,119.83,120.01,119.79,119.83,16603.0,100.686,100.8372,100.6523,100.686,16603.0
2016-03-31 12:40:00,119.83,119.94,119.82,119.93,17303.0,100.686,100.7784,100.6776,100.77,17303.0
2016-03-31 12:45:00,119.94,119.94,119.87,119.87,9148.0,100.7784,100.7784,100.7196,100.7196,9148.0
2016-03-31 12:50:00,119.85,119.85,119.78,119.81,4745.0,100.7028,100.7028,100.6439,100.6691,4745.0
2016-03-31 12:55:00,119.82,119.89,119.77,119.79,5400.0,100.6776,100.7364,100.6355,100.6523,5400.0
2016-03-31 13:00:00,119.82,119.87,119.74,119.85,4026.0,100.6776,100.7196,100.6103,100.7028,4026.0
2016-03-31 13:05:00,119.79,119.95,119.78,119.95,4197.0,100.6523,100.7868,100.6439,100.7868,4197.0
2016-03-31 13:10:00,119.91,119.93,119.82,119.82,2824.0,100.7532,100.77,100.6776,100.6776,2824.0
2016-03-31 13:15:00,119.84,119.88,119.81,119.86,8493.0,100.6944,100.728,100.6691,100.7112,8493.0
2016-03-31 13:20:00,119.84,119.89,119.78,119.83,9294.0,100.6944,100.7364,100.6439,100.686,9294.0
2016-03-31 13:25:00,119.76,119.84,119.72,119.83,3621.0,100.6271,100.6944,100.5935,100.686,3621.0
2016-03-31 13:30:00,119.85,119.85,119.61,119.66,5684.0,100.7028,100.7028,100.5011,100.5431,5684.0
2016-03-31 13:35:00,119.67,119.8,119.63,119.75,13842.0,100.5515,100.6607,100.5179,100.6187,13842.0
2016-03-31 13:40:00,119.74,119.75,119.66,119.75,12545.0,100.6103,100.6187,100.5431,100.6187,12545.0
2016-03-31 13:45:00,119.75,119.75,119.66,119.73,6216.0,100.6187,100.6187,100.5431,100.6019,6216.0
2016-03-31 13:50:00,119.73,119.81,119.68,119.73,5866.0,100.6019,100.6691,100.5599,100.6019,5866.0
2016-03-31 13:55:00,119.71,119.88,119.68,119.84,9734.0,100.5851,100.728,100.5599,100.6944,9734.0
2016-03-31 14:00:00,119.77,119.78,119.67,119.68,4846.0,100.6355,100.6439,100.5515,100.5599,4846.0
2016-03-31 14:05:00,119.62,119.68,119.59,119.64,4965.0,100.5095,100.5599,100.4843,100.5263,4965.0
2016-03-31 14:10:00,119.62,119.71,119.56,119.71,12172.0,100.5095,100.5851,100.4591,100.5851,12172.0
2016-03-31 14:15:00,119.68,119.73,119.64,119.68,10692.0,100.5599,100.6019,100.5263,100.5599,10692.0
2016-03-31 14:20:00,119.69,119.7,119.62,119.67,7453.0,100.5683,100.5767,100.5095,100.5515,7453.0
2016-03-31 14:25:00,119.64,119.65,119.51,119.52,11691.0,100.5263,100.5347,100.4171,100.4255,11691.0
2016-03-31 14:30:00,119.53,119.53,119.4,119.48,10638.0,100.4339,100.4339,100.3246,100.3919,10638.0
2016-03-31 14:35:00,119.49,119.55,119.4,119.44,8491.0,100.4003,100.4507,100.3246,100.3583,8491.0
2016-03-31 14:40:00,119.42,119.47,119.36,119.44,22075.0,100.3415,100.3835,100.291,100.3583,22075.0
2016-03-31 14:45:00,119.44,119.55,119.41,119.52,20414.0,100.3583,100.4507,100.3331,100.4255,20414.0
2016-03-31 14:50:00,119.52,119.57,119.39,119.57,7377.0,100.4255,100.4675,100.3162,100.4675,7377.0
2016-03-31 14:55:00,119.53,119.54,119.4,119.4,10238.0,100.4339,100.4423,100.3246,100.3246,10238.0
2016-03-31 15:00:00,119.39,119.46,119.36,119.46,8103.0,100.3162,100.3751,100.291,100.3751,8103.0
2016-03-31 15:05:00,119.44,119.47,119.33,119.34,11316.0,100.3583,100.3835,100.2658,100.2742,11316.0
2016-03-31 15:10:00,119.34,119.37,119.25,119.32,9439.0,100.2742,100.2994,100.1986,100.2574,9439.0
2016-03-31 15:15:00,119.32,119.36,119.29,119.34,9819.0,100.2574,100.291,100.2322,100.2742,9819.0
2016-03-31 15:20:00,119.36,119.54,119.34,119.52,19186.0,100.291,100.4423,100.2742,100.4255,19186.0
2016-03-31 15:25:00,119.54,119.54,119.45,119.48,11335.0,100.4423,100.4423,100.3667,100.3919,11335.0
2016-03-31 15:30:00,119.5,119.52,119.42,119.42,12663.0,100.4087,100.4255,100.3415,100.3415,12663.0
2016-03-31 15:35:00,119.43,119.48,119.4,119.42,15931.0,100.3499,100.3919,100.3246,100.3415,15931.0
2016-03-31 15:40:00,119.42,119.43,119.34,119.39,27103.0,100.3415,100.3499,100.2742,100.3162,27103.0
2016-03-31 15:45:00,119.41,119.57,119.4,119.44,27337.0,100.3331,100.4675,100.3246,100.3583,27337.0
2016-03-31 15:50:00,119.45,119.59,119.41,119.55,36027.0,100.3667,100.4843,100.3331,100.4507,36027.0
2016-03-31 15:55:00,119.56,119.57,119.19,119.27,100247.0,100.4591,100.4675,100.1482,100.2154,100247.0
2016-04-01 09:30:00,118.74,119.15,118.74,119.0,29117.0,99.7701,100.1146,99.7701,99.9886,29117.0
2016-04-01 09:35:00,118.96,118.96,118.46,118.71,10717.0,99.9549,99.9549,99.5348,99.7449,10717.0
2016-04-01 09:40:00,118.69,118.84,118.45,118.84,10995.0,99.7281,99.8541,99.5264,99.8541,10995.0
2016-04-01 09:45:00,118.93,119.15,118.93,119.03,11629.0,99.9297,100.1146,99.9297,100.0138,11629.0
2016-04-01 09:50:00,119.02,119.15,118.83,118.84,14197.0,100.0054,100.1146,99.8457,99.8541,14197.0
2016-04-01 09:55:00,118.88,119.18,118.88,119.16,4720.0,99.8877,100.1398,99.8877,100.123,4720.0
2016-04-01 10:00:00,119.16,119.63,119.15,119.53,31133.0,100.123,100.5179,100.1146,100.4339,31133.0
2016-04-01 10:05:00,119.62,119.76,119.58,119.65,7447.0,100.5095,100.6271,100.4759,100.5347,7447.0
2016-04-01 10:10:00,119.69,119.87,119.62,119.62,7380.0,100.5683,100.7196,100.5095,100.5095,7380.0
2016-04-01 10:15:00,119.59,119.73,119.58,119.68,8250.0,100.4843,100.6019,100.4759,100.5599,8250.0
2016-04-01 10:20:00,119.62,120.08,119.62,120.04,25463.0,100.5095,100.896,100.5095,100.8624,25463.0
2016-04-01 10:25:00,119.93,120.01,119.83,119.86,7042.0,100.77,100.8372,100.686,100.7112,7042.0
2016-04-01 10:30:00,119.86,119.95,119.76,119.78,6953.0,100.7112,100.7868,100.6271,100.6439,6953.0
2016-04-01 10:35:00,119.77,120.33,119.77,120.19,17886.0,100.6355,101.1061,100.6355,100.9884,17886.0
2016-04-01 10:40:00,120.19,120.24,119.98,119.98,15696.0,100.9884,101.0305,100.812,100.812,15696.0
2016-04-01 10:45:00,119.95,120.07,119.95,119.98,6739.0,100.7868,100.8876,100.7868,100.812,6739.0
2016-04-01 10:50:00,119.93,119.93,119.79,119.87,9455.0,100.77,100.77,100.6523,100.7196,9455.0
2016-04-01 10:55:00,119.87,119.91,119.71,119.88,11492.0,100.7196,100.7532,100.5851,100.728,11492.0
2016-04-01 11:00:00,119.83,119.99,119.82,119.83,17794.0,100.686,100.8204,100.6776,100.686,17794.0
2016-04-01 11:05:00,119.89,119.89,119.68,119.68,12108.0,100.7364,100.7364,100.5599,100.5599,12108.0
2016-04-01 11:10:00,119.63,119.73,119.56,119.71,7302.0,100.5179,100.6019,100.4591,100.5851,7302.0
2016-04-01 11:15:00,119.71,119.85,119.66,119.79,8279.0,100.5851,100.7028,100.5431,100.6523,8279.0
2016-04-01 11:20:00,119.75,119.76,119.63,119.63,4069.0,100.6187,100.6271,100.5179,100.5179,4069.0
2016-04-01 11:25:00,119.6,119.77,119.6,119.75,16937.0,100.4927,100.6355,100.4927,100.6187,16937.0
2016-04-01 11:30:00,119.78,120.05,119.76,120.03,5414.0,100.6439,100.8708,100.6271,100.854,5414.0
2016-04-01 11:35:00,120.02,120.27,120.02,120.16,13597.0,100.8456,101.0557,100.8456,100.9632,13597.0
2016-04-01 11:40:00,120.16,120.25,120.02,120.03,18063.0,100.9632,101.0389,100.8456,100.854,18063.0
2016-04-01 11:45:00,120.05,120.14,120.02,120.02,13372.0,100.8708,100.9464,100.8456,100.8456,13372.0
2016-04-01 11:50:00,120.07,120.07,119.9,119.9,6870.0,100.8876,100.8876,100.7448,100.7448,6870.0
2016-04-01 11:55:00,119.89,120.03,119.84,120.01,4803.0,100.7364,100.854,100.6944,100.8372,4803.0
2016-04-01 12:00:00,120.03,120.18,119.97,120.04,16377.0,100.854,100.98,100.8036,100.8624,16377.0
2016-04-01 12:05:00,120.03,120.08,120.0,120.08,3283.0,100.854,100.896,100.8288,100.896,3283.0
2016-04-01 12:10:00,120.07,120.12,120.01,120.03,8173.0,100.8876,100.9296,100.8372,100.854,8173.0
2016-04-01 12:15:00,120.01,120.17,119.98,120.11,13729.0,100.8372,100.9716,100.812,100.9212,13729.0
2016-04-01 12:20:00,120.15,120.15,120.02,120.06,8430.0,100.9548,100.9548,100.8456,100.8792,8430.0
2016-04-01 12:25:00,120.06,120.12,120.06,120.09,4450.0,100.8792,100.9296,100.8792,100.9044,4450.0
2016-04-01 12:30:00,120.1,120.1,120.03,120.07,9313.0,100.9128,100.9128,100.854,100.8876,9313.0
2016-04-01 12:35:00,120.09,120.23,120.06,120.2,6385.0,100.9044,101.022,100.8792,100.9968,6385.0
2016-04-01 12:40:00,120.17,120.26,120.16,120.19,10600.0,100.9716,101.0473,100.9632,100.9884,10600.0
2016-04-01 12:45:00,120.16,120.21,120.01,120.01,4600.0,100.9632,101.0052,100.8372,100.8372,4600.0
2016-04-01 12:50:00,120.05,120.07,119.96,120.02,5100.0,100.8708,100.8876,100.7952,100.8456,5100.0
2016-04-01 12:55:00,120.03,120.15,120.02,120.1,7246.0,100.854,100.9548,100.8456,100.9128,7246.0
2016-04-01 13:00:00,120.07,120.13,120.05,120.08,3867.0,100.8876,100.938,100.8708,100.896,3867.0
2016-04-01 13:05:00,120.09,120.09,119.89,119.9,7098.0,100.9044,100.9044,100.7364,100.7448,7098.0
2016-04-01 13:10:00,119.92,120.1,119.92,120.08,5747.0,100.7616,100.9128,100.7616,100.896,5747.0
2016-04-01 13:15:00,120.05,120.25,120.04,120.22,6846.0,100.8708,101.0389,100.8624,101.0136,6846.0
2016-04-01 13:20:00,120.25,120.27,120.21,120.26,7895.0,101.0389,101.0557,101.0052,101.0473,7895.0
2016-04-01 13:25:00,120.23,120.3,120.18,120.28,9701.0,101.022,101.0809,100.98,101.0641,9701.0
2016-04-01 13:30:00,120.28,120.37,120.2,120.24,9834.0,101.0641,101.1397,100.9968,101.0305,9834.0
2016-04-01 13:35:00,120.24,120.35,120.21,120.35,8720.0,101.0305,101.1229,101.0052,101.1229,8720.0
2016-04-01 13:40:00,120.35,120.4,120.24,120.35,12417.0,101.1229,101.1649,101.0305,101.1229,12417.0
2016-04-01 13:45:00,120.4,120.51,120.34,120.46,5214.0,101.1649,101.2573,101.1145,101.2153,5214.0
2016-04-01 13:50:00,120.51,120.56,120.45,120.45,18529.0,101.2573,101.2993,101.2069,101.2069,18529.0
2016-04-01 13:55:00,120.43,120.51,120.38,120.43,11123.0,101.1901,101.2573,101.1481,101.1901,11123.0
2016-04-01 14:00:00,120.48,120.49,120.3,120.44,7227.0,101.2321,101.2405,101.0809,101.1985,7227.0
2016-04-01 14:05:00,120.47,120.53,120.43,120.49,8020.0,101.2237,101.2741,101.1901,101.2405,8020.0
2016-04-01 14:10:00,120.53,120.54,120.44,120.45,10195.0,101.2741,101.2825,101.1985,101.2069,10195.0
2016-04-01 14:15:00,120.45,120.54,120.4,120.4,8021.0,101.2069,101.2825,101.1649,101.1649,8021.0
2016-04-01 14:20:00,120.45,120.45,120.35,120.39,7345.0,101.2069,101.2069,101.1229,101.1565,7345.0
2016-04-01 14:25:00,120.37,120.47,120.33,120.38,10766.0,101.1397,101.2237,101.1061,101.1481,10766.0
2016-04-01 14:30:00,120.4,120.5,120.38,120.49,10931.0,101.1649,101.2489,101.1481,101.2405,10931.0
2016-04-01 14:35:00,120.46,120.66,120.46,120.6,11731.0,101.2153,101.3834,101.2153,101.3329,11731.0
2016-04-01 14:40:00,120.63,120.66,120.57,120.65,5050.0,101.3581,101.3834,101.3077,101.3749,5050.0
2016-04-01 14:45:00,120.67,120.71,120.61,120.65,4513.0,101.3918,101.4254,101.3413,101.3749,4513.0
2016-04-01 14:50:00,120.64,120.68,120.61,120.62,8343.0,101.3665,101.4002,101.3413,101.3497,8343.0
2016-04-01 14:55:00,120.61,120.67,120.58,120.6,6490.0,101.3413,101.3918,101.3161,101.3329,6490.0
2016-04-01 15:00:00,120.56,120.76,120.56,120.72,12070.0,101.2993,101.4674,101.2993,101.4338,12070.0
2016-04-01 15:05:00,120.72,120.73,120.62,120.7,11497.0,101.4338,101.4422,101.3497,101.417,11497.0
2016-04-01 15:10:00,120.68,120.75,120.65,120.67,13506.0,101.4002,101.459,101.3749,101.3918,13506.0
2016-04-01 15:15:00,120.65,120.69,120.58,120.69,9702.0,101.3749,101.4086,101.3161,101.4086,9702.0
2016-04-01 15:20:00,120.67,120.67,120.58,120.59,12011.0,101.3918,101.3918,101.3161,101.3245,12011.0
2016-04-01 15:25:00,120.59,120.67,120.58,120.67,26921.0,101.3245,101.3918,101.3161,101.3918,26921.0
2016-04-01 15:30:00,120.67,120.73,120.63,120.73,9830.0,101.3918,101.4422,101.3581,101.4422,9830.0
2016-04-01 15:35:00,120.73,120.84,120.71,120.84,15484.0,101.4422,101.5346,101.4254,101.5346,15484.0
2016-04-01 15:40:00,120.82,120.86,120.75,120.86,14967.0,101.5178,101.5514,101.459,101.5514,14967.0
2016-04-01 15:45:00,120.87,121.0,120.83,120.98,27805.0,101.5598,101.669,101.5262,101.6522,27805.0
2016-04-01 15:50:00,120.98,120.99,120.85,120.93,21187.0,101.6522,101.6606,101.543,101.6102,21187.0
2016-04-01 15:55:00,120.93,121.03,120.86,120.86,82848.0,101.6102,101.6942,101.5514,101.5514,82848.0
2016-04-04 09:30:00,123.0,123.14,121.5,121.68,125271.0,103.3495,103.4671,102.0892,102.2404,125271.0
2016-04-04 09:35:00,121.64,121.77,121.01,121.22,58268.0,102.2068,102.316,101.6774,101.8539,58268.0
2016-04-04 09:40:00,121.33,121.64,121.04,121.17,36709.0,101.9463,102.2068,101.7026,101.8119,36709.0
2016-04-04 09:45:00,121.12,121.17,120.84,121.15,27263.0,101.7699,101.8119,101.5346,101.7951,27263.0
2016-04-04 09:50:00,121.09,121.29,120.95,121.21,62917.0,101.7447,101.9127,101.627,101.8455,62917.0
2016-04-04 09:55:00,121.26,121.39,121.12,121.39,40964.0,101.8875,101.9967,101.7699,101.9967,40964.0
2016-04-04 10:00:00,121.4,121.42,121.18,121.31,43688.0,102.0051,102.0219,101.8203,101.9295,43688.0
2016-04-04 10:05:00,121.35,121.35,121.2,121.3,26226.0,101.9631,101.9631,101.8371,101.9211,26226.0
2016-04-04 10:10:00,121.31,121.36,121.19,121.36,19460.0,101.9295,101.9715,101.8287,101.9715,19460.0
2016-04-04 10:15:00,121.43,121.57,121.36,121.5,21797.0,102.0303,102.148,101.9715,102.0892,21797.0
2016-04-04 10:20:00,121.47,121.66,121.33,121.44,26900.0,102.0639,102.2236,101.9463,102.0387,26900.0
2016-04-04 10:25:00,121.46,121.53,121.32,121.37,38074.0,102.0555,102.1144,101.9379,101.9799,38074.0
2016-04-04 10:30:00,121.41,121.6,121.39,121.55,25163.0,102.0135,102.1732,101.9967,102.1312,25163.0
2016-04-04 10:35:00,121.57,121.61,121.32,121.44,23608.0,102.148,102.1816,101.9379,102.0387,23608.0
2016-04-04 10:40:00,121.39,121.45,121.23,121.29,19513.0,101.9967,102.0471,101.8623,101.9127,19513.0
2016-04-04 10:45:00,121.29,121.47,121.21,121.26,55248.0,101.9127,102.0639,101.8455,101.8875,55248.0
2016-04-04 10:50:00,121.21,121.21,120.8,120.83,19447.0,101.8455,101.8455,101.501,101.5262,19447.0
2016-04-04 10:55:00,120.8,120.83,120.42,120.58,40922.0,101.501,101.5262,101.1817,101.3161,40922.0
2016-04-04 11:00:00,120.61,120.85,120.61,120.79,18003.0,101.3413,101.543,101.3413,101.4926,18003.0
2016-04-04 11:05:00,120.79,120.86,120.58,120.65,65615.0,101.4926,101.5514,101.3161,101.3749,65615.0
2016-04-04 11:10:00,120.71,120.85,120.55,120.7,49186.0,101.4254,101.543,101.2909,101.417,49186.0
2016-04-04 11:15:00,120.72,120.88,120.67,120.82,27916.0,101.4338,101.5682,101.3918,101.5178,27916.0
2016-04-04 11:20:00,120.8,121.03,120.79,120.8,13533.0,101.501,101.6942,101.4926,101.501,13533.0
2016-04-04 11:25:00,120.84,121.1,120.6,120.65,29095.0,101.5346,101.7531,101.3329,101.3749,29095.0
2016-04-04 11:30:00,120.65,120.81,120.61,120.68,15269.0,101.3749,101.5094,101.3413,101.4002,15269.0
2016-04-04 11:35:00,120.68,120.69,120.57,120.59,23012.0,101.4002,101.4086,101.3077,101.3245,23012.0
2016-04-04 11:40:00,120.59,120.62,120.56,120.58,18964.0,101.3245,101.3497,101.2993,101.3161,18964.0
2016-04-04 11:45:00,120.57,120.63,120.42,120.57,28749.0,101.3077,101.3581,101.1817,101.3077,28749.0
2016-04-04 11:50:00,120.57,120.59,120.48,120.54,12815.0,101.3077,101.3245,101.2321,101.2825,12815.0
2016-04-04 11:55:00,120.58,120.74,120.52,120.55,30348.0,101.3161,101.4506,101.2657,101.2909,30348.0
2016-04-04 12:00:00,120.6,120.79,120.58,120.69,21332.0,101.3329,101.4926,101.3161,101.4086,21332.0
2016-04-04 12:05:00,120.7,120.75,120.6,120.67,19834.0,101.417,101.459,101.3329,101.3918,19834.0
2016-04-04 12:10:00,120.67,120.67,120.56,120.58,5379.0,101.3918,101.3918,101.2993,101.3161,5379.0
2016-04-04 12:15:00,120.61,120.71,120.56,120.62,31252.0,101.3413,101.4254,101.2993,101.3497,31252.0
2016-04-04 12:20:00,120.63,120.93,120.56,120.81,36646.0,101.3581,101.6102,101.2993,101.5094,36646.0
2016-04-04 12:25:00,120.85,120.97,120.85,120.86,9925.0,101.543,101.6438,101.543,101.5514,9925.0
2016-04-04 12:30:00,120.85,120.89,120.73,120.81,21881.0,101.543,101.5766,101.4422,101.5094,21881.0
2016-04-04 12:35:00,120.83,120.99,120.82,120.99,9153.0,101.5262,101.6606,101.5178,101.6606,9153.0
2016-04-04 12:40:00,120.95,121.21,120.95,121.17,12930.0,101.627,101.8455,101.627,101.8119,12930.0
2016-04-04 12:45:00,121.21,121.31,121.15,121.19,25108.0,101.8455,101.9295,101.7951,101.8287,25108.0
2016-04-04 12:50:00,121.17,121.19,121.01,121.08,9228.0,101.8119,101.8287,101.6774,101.7363,9228.0
2016-04-04 12:55:00,121.08,121.1,120.97,121.0,8183.0,101.7363,101.7531,101.6438,101.669,8183.0
2016-04-04 13:00:00,121.0,121.18,120.99,121.08,23511.0,101.669,101.8203,101.6606,101.7363,23511.0
2016-04-04 13:05:00,121.04,121.08,121.0,121.08,4292.0,101.7026,101.7363,101.669,101.7363,4292.0
2016-04-04 13:10:00,121.09,121.21,121.01,121.01,10567.0,101.7447,101.8455,101.6774,101.6774,10567.0
2016-04-04 13:15:00,121.01,121.03,120.87,120.88,17182.0,101.6774,101.6942,101.5598,101.5682,17182.0
2016-04-04 13:20:00,120.92,120.99,120.82,120.83,9009.0,101.6018,101.6606,101.5178,101.5262,9009.0
2016-04-04 13:25:00,120.82,121.01,120.81,121.0,20395.0,101.5178,101.6774,101.5094,101.669,20395.0
2016-04-04 13:30:00,121.0,121.0,120.77,120.77,12157.0,101.669,101.669,101.4758,101.4758,12157.0
2016-04-04 13:35:00,120.8,120.84,120.74,120.83,14142.0,101.501,101.5346,101.4506,101.5262,14142.0
2016-04-04 13:40:00,120.82,120.91,120.77,120.79,11713.0,101.5178,101.5934,101.4758,101.4926,11713.0
2016-04-04 13:45:00,120.77,120.81,120.7,120.79,21329.0,101.4758,101.5094,101.417,101.4926,21329.0
2016-04-04 13:50:00,120.8,120.84,120.76,120.8,9674.0,101.501,101.5346,101.4674,101.501,9674.0
2016-04-04 13:55:00,120.79,120.8,120.56,120.56,8144.0,101.4926,101.501,101.2993,101.2993,8144.0
2016-04-04 14:00:00,120.58,120.59,120.48,120.48,15027.0,101.3161,101.3245,101.2321,101.2321,15027.0
2016-04-04 14:05:00,120.52,120.59,120.48,120.55,7532.0,101.2657,101.3245,101.2321,101.2909,7532.0
2016-04-04 14:10:00,120.56,120.56,120.39,120.39,9650.0,101.2993,101.2993,101.1565,101.1565,9650.0
2016-04-04 14:15:00,120.43,120.46,120.3,120.45,7307.0,101.1901,101.2153,101.0809,101.2069,7307.0
2016-04-04 14:20:00,120.42,120.56,120.41,120.53,7614.0,101.1817,101.2993,101.1733,101.2741,7614.0
2016-04-04 14:25:00,120.5,120.83,120.5,120.71,13343.0,101.2489,101.5262,101.2489,101.4254,13343.0
2016-04-04 14:30:00,120.68,120.73,120.61,120.68,15744.0,101.4002,101.4422,101.3413,101.4002,15744.0
2016-04-04 14:35:00,120.68,120.71,120.61,120.67,5585.0,101.4002,101.4254,101.3413,101.3918,5585.0
2016-04-04 14:40:00,120.67,120.91,120.67,120.83,17571.0,101.3918,101.5934,101.3918,101.5262,17571.0
2016-04-04 14:45:00,120.81,120.91,120.78,120.78,12168.0,101.5094,101.5934,101.4842,101.4842,12168.0
2016-04-04 14:50:00,120.77,120.77,120.56,120.56,3503.0,101.4758,101.4758,101.2993,101.2993,3503.0
2016-04-04 14:55:00,120.57,120.61,120.54,120.61,4782.0,101.3077,101.3413,101.2825,101.3413,4782.0
2016-04-04 15:00:00,120.62,120.74,120.59,120.61,33105.0,101.3497,101.4506,101.3245,101.3413,33105.0
2016-04-04 15:05:00,120.6,120.65,120.58,120.61,24210.0,101.3329,101.3749,101.3161,101.3413,24210.0
2016-04-04 15:10:00,120.6,120.66,120.58,120.6,30547.0,101.3329,101.3834,101.3161,101.3329,30547.0
2016-04-04 15:15:00,120.62,120.66,120.48,120.53,9816.0,101.3497,101.3834,101.2321,101.2741,9816.0
2016-04-04 15:20:00,120.5,120.53,120.35,120.36,11710.0,101.2489,101.2741,101.1229,101.1313,11710.0
2016-04-04 15:25:00,120.33,120.42,120.3,120.32,10457.0,101.1061,101.1817,101.0809,101.0977,10457.0
2016-04-04 15:30:00,120.33,120.54,120.33,120.51,12915.0,101.1061,101.2825,101.1061,101.2573,12915.0
2016-04-04 15:35:00,120.5,120.69,120.45,120.45,41041.0,101.2489,101.4086,101.2069,101.2069,41041.0
2016-04-04 15:40:00,120.44,120.52,120.37,120.41,24419.0,101.1985,101.2657,101.1397,101.1733,24419.0
2016-04-04 15:45:00,120.43,120.56,120.35,120.5,17138.0,101.1901,101.2993,101.1229,101.2489,17138.0
2016-04-04 15:50:00,120.52,120.6,120.46,120.52,24242.0,101.2657,101.3329,101.2153,101.2657,24242.0
2016-04-04 15:55:00,120.49,120.64,120.47,120.59,58922.0,101.2405,101.3665,101.2237,101.3245,58922.0
2016-04-05 09:30:00,119.99,120.0,119.3,119.55,46259.0,100.8204,100.8288,100.2406,100.4507,46259.0
2016-04-05 09:35:00,119.4,119.64,119.08,119.2,38313.0,100.3246,100.5263,100.0558,100.1566,38313.0
2016-04-05 09:40:00,119.17,119.17,118.55,118.68,28104.0,100.1314,100.1314,99.6104,99.7197,28104.0
2016-04-05 09:45:00,118.6,118.7,118.33,118.37,28284.0,99.6525,99.7365,99.4256,99.4592,28284.0
2016-04-05 09:50:00,118.39,118.5,118.12,118.22,34177.0,99.476,99.5684,99.2491,99.3332,34177.0
2016-04-05 09:55:00,118.21,118.49,118.2,118.39,21838.0,99.3248,99.56,99.3164,99.476,21838.0
2016-04-05 10:00:00,118.38,118.77,118.38,118.39,23842.0,99.4676,99.7953,99.4676,99.476,23842.0
2016-04-05 10:05:00,118.4,118.83,118.39,118.51,28229.0,99.4844,99.8457,99.476,99.5768,28229.0
2016-04-05 10:10:00,118.51,118.6,118.45,118.49,18817.0,99.5768,99.6525,99.5264,99.56,18817.0
2016-04-05 10:15:00,118.48,118.64,118.24,118.32,20348.0,99.5516,99.6861,99.35,99.4172,20348.0
2016-04-05 10:20:00,118.32,118.38,118.03,118.15,19372.0,99.4172,99.4676,99.1735,99.2743,19372.0
2016-04-05 10:25:00,118.17,118.28,118.15,118.23,11424.0,99.2912,99.3836,99.2743,99.3416,11424.0
2016-04-05 10:30:00,118.23,118.31,118.11,118.21,12902.0,99.3416,99.4088,99.2407,99.3248,12902.0
2016-04-05 10:35:00,118.22,118.3,118.06,118.07,30704.0,99.3332,99.4004,99.1987,99.2071,30704.0
2016-04-05 10:40:00,118.06,118.12,117.92,118.12,14091.0,99.1987,99.2491,99.0811,99.2491,14091.0
2016-04-05 10:45:00,118.09,118.09,117.75,118.04,29357.0,99.2239,99.2239,98.9383,99.1819,29357.0
2016-04-05 10:50:00,118.0,118.0,117.64,117.82,22255.0,99.1483,99.1483,98.8458,98.9971,22255.0
2016-04-05 10:55:00,117.8,117.84,117.61,117.78,11690.0,98.9803,99.0139,98.8206,98.9635,11690.0
2016-04-05 11:00:00,117.8,117.99,117.7,117.73,20842.0,98.9803,99.1399,98.8962,98.9214,20842.0
2016-04-05 11:05:00,117.76,117.97,117.74,117.95,14125.0,98.9467,99.1231,98.9299,99.1063,14125.0
2016-04-05 11:10:00,117.94,118.07,117.79,117.83,13385.0,99.0979,99.2071,98.9719,99.0055,13385.0
2016-04-05 11:15:00,117.83,118.11,117.78,117.9,31981.0,99.0055,99.2407,98.9635,99.0643,31981.0
2016-04-05 11:20:00,117.92,118.28,117.92,118.21,9636.0,99.0811,99.3836,99.0811,99.3248,9636.0
2016-04-05 11:25:00,118.17,118.28,118.02,118.18,17457.0,99.2912,99.3836,99.1651,99.2996,17457.0
2016-04-05 11:30:00,118.19,118.25,118.0,118.14,16371.0,99.308,99.3584,99.1483,99.2659,16371.0
2016-04-05 11:35:00,118.17,118.26,118.04,118.23,18238.0,99.2912,99.3668,99.1819,99.3416,18238.0
2016-04-05 11:40:00,118.23,118.25,118.14,118.16,11344.0,99.3416,99.3584,99.2659,99.2828,11344.0
2016-04-05 11:45:00,118.15,118.15,117.9,117.98,12070.0,99.2743,99.2743,99.0643,99.1315,12070.0
2016-04-05 11:50:00,117.96,118.04,117.87,117.94,15757.0,99.1147,99.1819,99.0391,99.0979,15757.0
2016-04-05 11:55:00,117.97,118.07,117.86,117.93,19755.0,99.1231,99.2071,99.0307,99.0895,19755.0
2016-04-05 12:00:00,117.96,118.34,117.94,118.2,29489.0,99.1147,99.434,99.0979,99.3164,29489.0
2016-04-05 12:05:00,118.25,118.42,118.22,118.33,30105.0,99.3584,99.5012,99.3332,99.4256,30105.0
2016-04-05 12:10:00,118.35,118.4,118.17,118.17,10960.0,99.4424,99.4844,99.2912,99.2912,10960.0
2016-04-05 12:15:00,118.15,118.15,117.89,117.98,20124.0,99.2743,99.2743,99.0559,99.1315,20124.0
2016-04-05 12:20:00,117.97,118.19,117.96,118.18,7883.0,99.1231,99.308,99.1147,99.2996,7883.0
2016-04-05 12:25:00,118.15,118.29,118.13,118.29,6889.0,99.2743,99.392,99.2575,99.392,6889.0
2016-04-05 12:30:00,118.32,118.33,118.13,118.16,6295.0,99.4172,99.4256,99.2575,99.2828,6295.0
2016-04-05 12:35:00,118.12,118.25,118.09,118.19,11799.0,99.2491,99.3584,99.2239,99.308,11799.0
2016-04-05 12:40:00,118.19,118.19,117.99,117.99,9985.0,99.308,99.308,99.1399,99.1399,9985.0
2016-04-05 12:45:00,118.0,118.09,117.9,117.9,12107.0,99.1483,99.2239,99.0643,99.0643,12107.0
2016-04-05 12:50:00,117.87,118.01,117.83,117.84,7504.0,99.0391,99.1567,99.0055,99.0139,7504.0
2016-04-05 12:55:00,117.84,117.87,117.75,117.78,12719.0,99.0139,99.0391,98.9383,98.9635,12719.0
2016-04-05 13:00:00,117.75,117.95,117.73,117.86,8711.0,98.9383,99.1063,98.9214,99.0307,8711.0
2016-04-05 13:05:00,117.83,117.96,117.82,117.86,6605.0,99.0055,99.1147,98.9971,99.0307,6605.0
2016-04-05 13:10:00,117.82,117.93,117.75,117.92,9739.0,98.9971,99.0895,98.9383,99.0811,9739.0
2016-04-05 13:15:00,117.9,117.92,117.78,117.83,4800.0,99.0643,99.0811,98.9635,99.0055,4800.0
2016-04-05 13:20:00,117.82,117.93,117.8,117.93,9493.0,98.9971,99.0895,98.9803,99.0895,9493.0
2016-04-05 13:25:00,117.93,118.1,117.87,118.07,24169.0,99.0895,99.2323,99.0391,99.2071,24169.0
2016-04-05 13:30:00,118.09,118.11,117.95,117.96,8040.0,99.2239,99.2407,99.1063,99.1147,8040.0
2016-04-05 13:35:00,117.95,118.31,117.89,117.89,21763.0,99.1063,99.4088,99.0559,99.0559,21763.0
2016-04-05 13:40:00,117.92,117.92,117.64,117.67,10397.0,99.0811,99.0811,98.8458,98.871,10397.0
2016-04-05 13:45:00,117.7,117.82,117.67,117.75,6800.0,98.8962,98.9971,98.871,98.9383,6800.0
2016-04-05 13:50:00,117.78,118.01,117.74,118.01,21071.0,98.9635,99.1567,98.9299,99.1567,21071.0
2016-04-05 13:55:00,118.03,118.21,118.0,118.08,14507.0,99.1735,99.3248,99.1483,99.2155,14507.0
2016-04-05 14:00:00,118.08,118.16,118.05,118.09,10003.0,99.2155,99.2828,99.1903,99.2239,10003.0
2016-04-05 14:05:00,118.12,118.12,117.97,118.07,16087.0,99.2491,99.2491,99.1231,99.2071,16087.0
2016-04-05 14:10:00,118.08,118.3,118.05,118.3,28077.0,99.2155,99.4004,99.1903,99.4004,28077.0
2016-04-05 14:15:00,118.3,118.46,118.29,118.38,11284.0,99.4004,99.5348,99.392,99.4676,11284.0
2016-04-05 14:20:00,118.39,118.52,118.31,118.4,13519.0,99.476,99.5852,99.4088,99.4844,13519.0
2016-04-05 14:25:00,118.4,118.48,118.31,118.48,10616.0,99.4844,99.5516,99.4088,99.5516,10616.0
2016-04-05 14:30:00,118.47,118.49,118.37,118.45,15996.0,99.5432,99.56,99.4592,99.5264,15996.0
2016-04-05 14:35:00,118.43,118.43,118.34,118.35,10118.0,99.5096,99.5096,99.434,99.4424,10118.0
2016-04-05 14:40:00,118.4,118.5,118.34,118.4,15374.0,99.4844,99.5684,99.434,99.4844,15374.0
2016-04-05 14:45:00,118.41,118.48,118.36,118.36,9007.0,99.4928,99.5516,99.4508,99.4508,9007.0
2016-04-05 14:50:00,118.38,118.51,118.36,118.36,8636.0,99.4676,99.5768,99.4508,99.4508,8636.0
2016-04-05 14:55:00,118.39,118.39,118.21,118.21,8878.0,99.476,99.476,99.3248,99.3248,8878.0
2016-04-05 15:00:00,118.23,118.25,118.13,118.19,13912.0,99.3416,99.3584,99.2575,99.308,13912.0
2016-04-05 15:05:00,118.18,118.18,117.98,117.99,7508.0,99.2996,99.2996,99.1315,99.1399,7508.0
2016-04-05 15:10:00,117.98,118.01,117.86,117.93,12851.0,99.1315,99.1567,99.0307,99.0895,12851.0
2016-04-05 15:15:00,117.92,118.19,117.87,118.19,30795.0,99.0811,99.308,99.0391,99.308,30795.0
2016-04-05 15:20:00,118.17,118.22,118.02,118.08,17198.0,99.2912,99.3332,99.1651,99.2155,17198.0
2016-04-05 15:25:00,118.05,118.09,117.98,117.98,9327.0,99.1903,99.2239,99.1315,99.1315,9327.0
2016-04-05 15:30:00,117.99,118.36,117.99,118.14,38109.0,99.1399,99.4508,99.1399,99.2659,38109.0
2016-04-05 15:35:00,118.16,118.2,118.01,118.05,18308.0,99.2828,99.3164,99.1567,99.1903,18308.0
2016-04-05 15:40:00,118.06,118.12,117.97,118.07,25568.0,99.1987,99.2491,99.1231,99.2071,25568.0
2016-04-05 15:45:00,118.07,118.18,117.97,118.1,51966.0,99.2071,99.2996,99.1231,99.2323,51966.0
2016-04-05 15:50:00,118.15,118.18,118.05,118.11,46445.0,99.2743,99.2996,99.1903,99.2407,46445.0
2016-04-05 15:55:00,118.1,118.12,117.79,117.99,89679.0,99.2323,99.2491,98.9719,99.1399,89679.0
2016-04-06 09:30:00,117.99,118.51,117.96,118.18,37500.0,99.1399,99.5768,99.1147,99.2996,37500.0
2016-04-06 09:35:00,118.15,118.16,117.69,117.88,33038.0,99.2743,99.2828,98.8878,99.0475,33038.0
2016-04-06 09:40:00,117.89,118.06,117.65,117.65,11448.0,99.0559,99.1987,98.8542,98.8542,11448.0
2016-04-06 09:45:00,117.7,117.72,117.54,117.7,5233.0,98.8962,98.913,98.7618,98.8962,5233.0
2016-04-06 09:50:00,117.68,117.93,117.66,117.8,7922.0,98.8794,99.0895,98.8626,98.9803,7922.0
2016-04-06 09:55:00,117.82,117.91,117.8,117.91,3200.0,98.9971,99.0727,98.9803,99.0727,3200.0
2016-04-06 10:00:00,117.91,118.29,117.9,118.24,10960.0,99.0727,99.392,99.0643,99.35,10960.0
2016-04-06 10:05:00,118.2,118.24,117.89,117.95,11213.0,99.3164,99.35,99.0559,99.1063,11213.0
2016-04-06 10:10:00,117.88,117.98,117.74,117.74,7970.0,99.0475,99.1315,98.9299,98.9299,7970.0
2016-04-06 10:15:00,117.74,117.79,117.61,117.74,17276.0,98.9299,98.9719,98.8206,98.9299,17276.0
2016-04-06 10:20:00,117.76,117.82,117.74,117.76,7787.0,98.9467,98.9971,98.9299,98.9467,7787.0
2016-04-06 10:25:00,117.77,117.99,117.76,117.78,41111.0,98.9551,99.1399,98.9467,98.9635,41111.0
2016-04-06 10:30:00,117.82,117.91,117.59,117.89,33954.0,98.9971,99.0727,98.8038,99.0559,33954.0
2016-04-06 10:35:00,117.89,118.07,117.86,117.96,9600.0,99.0559,99.2071,99.0307,99.1147,9600.0
2016-04-06 10:40:00,118.02,118.33,118.0,118.22,19114.0,99.1651,99.4256,99.1483,99.3332,19114.0
2016-04-06 10:45:00,118.2,118.6,118.18,118.6,70873.0,99.3164,99.6525,99.2996,99.6525,70873.0
2016-04-06 10:50:00,118.58,118.68,118.43,118.48,44945.0,99.6357,99.7197,99.5096,99.5516,44945.0
2016-04-06 10:55:00,118.54,118.82,118.5,118.76,26236.0,99.602,99.8373,99.5684,99.7869,26236.0
2016-04-06 11:00:00,118.76,119.01,118.76,118.88,36487.0,99.7869,99.997,99.7869,99.8877,36487.0
2016-04-06 11:05:00,118.93,119.2,118.9,119.18,41291.0,99.9297,100.1566,99.9045,100.1398,41291.0
2016-04-06 11:10:00,119.18,119.19,118.83,118.86,21694.0,100.1398,100.1482,99.8457,99.8709,21694.0
2016-04-06 11:15:00,118.86,118.93,118.85,118.88,5051.0,99.8709,99.9297,99.8625,99.8877,5051.0
2016-04-06 11:20:00,118.92,119.32,118.88,119.18,23634.0,99.9213,100.2574,99.8877,100.1398,23634.0
2016-04-06 11:25:00,119.18,119.3,118.79,118.83,21697.0,100.1398,100.2406,99.8121,99.8457,21697.0
2016-04-06 11:30:00,118.84,119.08,118.82,118.98,18223.0,99.8541,100.0558,99.8373,99.9717,18223.0
2016-04-06 11:35:00,118.98,119.18,118.94,118.94,19912.0,99.9717,100.1398,99.9381,99.9381,19912.0
2016-04-06 11:40:00,118.97,119.02,118.79,118.8,17629.0,99.9633,100.0054,99.8121,99.8205,17629.0
2016-04-06 11:45:00,118.79,119.08,118.77,119.02,24863.0,99.8121,100.0558,99.7953,100.0054,24863.0
2016-04-06 11:50:00,119.02,119.06,118.88,118.98,13841.0,100.0054,100.039,99.8877,99.9717,13841.0
2016-04-06 11:55:00,118.98,119.16,118.95,118.95,23755.0,99.9717,100.123,99.9465,99.9465,23755.0
2016-04-06 12:00:00,118.97,119.04,118.82,118.93,25321.0,99.9633,100.0222,99.8373,99.9297,25321.0
2016-04-06 12:05:00,118.88,118.96,118.78,118.81,11484.0,99.8877,99.9549,99.8037,99.8289,11484.0
2016-04-06 12:10:00,118.78,119.06,118.77,118.9,15585.0,99.8037,100.039,99.7953,99.9045,15585.0
2016-04-06 12:15:00,118.9,118.92,118.85,118.85,6398.0,99.9045,99.9213,99.8625,99.8625,6398.0
2016-04-06 12:20:00,118.87,118.9,118.78,118.79,15070.0,99.8793,99.9045,99.8037,99.8121,15070.0
2016-04-06 12:25:00,118.78,118.88,118.72,118.86,13990.0,99.8037,99.8877,99.7533,99.8709,13990.0
2016-04-06 12:30:00,118.88,118.93,118.74,118.77,13698.0,99.8877,99.9297,99.7701,99.7953,13698.0
2016-04-06 12:35:00,118.77,118.89,118.74,118.78,14445.0,99.7953,99.8961,99.7701,99.8037,14445.0
2016-04-06 12:40:00,118.78,118.93,118.76,118.85,12596.0,99.8037,99.9297,99.7869,99.8625,12596.0
2016-04-06 12:45:00,118.86,118.89,118.76,118.76,13394.0,99.8709,99.8961,99.7869,99.7869,13394.0
2016-04-06 12:50:00,118.76,118.84,118.71,118.71,11060.0,99.7869,99.8541,99.7449,99.7449,11060.0
2016-04-06 12:55:00,118.71,118.72,118.59,118.59,8013.0,99.7449,99.7533,99.6441,99.6441,8013.0
2016-04-06 13:00:00,118.63,118.82,118.6,118.76,9450.0,99.6777,99.8373,99.6525,99.7869,9450.0
2016-04-06 13:05:00,118.8,118.82,118.72,118.8,9994.0,99.8205,99.8373,99.7533,99.8205,9994.0
2016-04-06 13:10:00,118.82,118.91,118.81,118.85,8993.0,99.8373,99.9129,99.8289,99.8625,8993.0
2016-04-06 13:15:00,118.82,118.83,118.71,118.72,14768.0,99.8373,99.8457,99.7449,99.7533,14768.0
2016-04-06 13:20:00,118.73,118.76,118.66,118.66,15550.0,99.7617,99.7869,99.7029,99.7029,15550.0
2016-04-06 13:25:00,118.68,118.73,118.66,118.71,8814.0,99.7197,99.7617,99.7029,99.7449,8814.0
2016-04-06 13:30:00,118.68,118.77,118.67,118.72,4549.0,99.7197,99.7953,99.7113,99.7533,4549.0
2016-04-06 13:35:00,118.7,119.07,118.7,119.04,19061.0,99.7365,100.0474,99.7365,100.0222,19061.0
2016-04-06 13:40:00,119.07,119.08,118.87,118.9,9294.0,100.0474,100.0558,99.8793,99.9045,9294.0
2016-04-06 13:45:00,118.9,118.9,118.75,118.87,5693.0,99.9045,99.9045,99.7785,99.8793,5693.0
2016-04-06 13:50:00,118.83,118.83,118.69,118.77,4601.0,99.8457,99.8457,99.7281,99.7953,4601.0
2016-04-06 13:55:00,118.74,118.88,118.72,118.88,14198.0,99.7701,99.8877,99.7533,99.8877,14198.0
2016-04-06 14:00:00,118.89,119.06,118.73,118.74,20911.0,99.8961,100.039,99.7617,99.7701,20911.0
2016-04-06 14:05:00,118.71,118.75,118.59,118.59,8401.0,99.7449,99.7785,99.6441,99.6441,8401.0
2016-04-06 14:10:00,118.59,118.72,118.54,118.67,14676.0,99.6441,99.7533,99.602,99.7113,14676.0
2016-04-06 14:15:00,118.65,118.65,118.51,118.58,9924.0,99.6945,99.6945,99.5768,99.6357,9924.0
2016-04-06 14:20:00,118.57,118.7,118.53,118.53,6906.0,99.6273,99.7365,99.5936,99.5936,6906.0
2016-04-06 14:25:00,118.57,118.58,118.4,118.43,46540.0,99.6273,99.6357,99.4844,99.5096,46540.0
2016-04-06 14:30:00,118.44,118.57,118.4,118.48,17956.0,99.518,99.6273,99.4844,99.5516,17956.0
2016-04-06 14:35:00,118.48,118.48,118.28,118.31,7524.0,99.5516,99.5516,99.3836,99.4088,7524.0
2016-04-06 14:40:00,118.29,118.4,118.27,118.33,16753.0,99.392,99.4844,99.3752,99.4256,16753.0
2016-04-06 14:45:00,118.33,118.46,118.32,118.45,8979.0,99.4256,99.5348,99.4172,99.5264,8979.0
2016-04-06 14:50:00,118.45,118.47,118.39,118.4,13695.0,99.5264,99.5432,99.476,99.4844,13695.0
2016-04-06 14:55:00,118.42,118.53,118.39,118.53,10455.0,99.5012,99.5936,99.476,99.5936,10455.0
2016-04-06 15:00:00,118.5,118.85,118.5,118.84,16663.0,99.5684,99.8625,99.5684,99.8541,16663.0
2016-04-06 15:05:00,118.86,118.96,118.8,118.93,15024.0,99.8709,99.9549,99.8205,99.9297,15024.0
2016-04-06 15:10:00,118.96,118.98,118.79,118.82,12956.0,99.9549,99.9717,99.8121,99.8373,12956.0
2016-04-06 15:15:00,118.79,118.94,118.75,118.9,9429.0,99.8121,99.9381,99.7785,99.9045,9429.0
2016-04-06 15:20:00,118.92,119.24,118.86,118.92,40558.0,99.9213,100.1902,99.8709,99.9213,40558.0
2016-04-06 15:25:00,118.92,118.99,118.84,118.99,26172.0,99.9213,99.9802,99.8541,99.9802,26172.0
2016-04-06 15:30:00,118.95,119.02,118.93,118.99,25685.0,99.9465,100.0054,99.9297,99.9802,25685.0
2016-04-06 15:35:00,118.98,119.1,118.98,119.04,34388.0,99.9717,100.0726,99.9717,100.0222,34388.0
2016-04-06 15:40:00,119.03,119.1,119.0,119.06,18895.0,100.0138,100.0726,99.9886,100.039,18895.0
2016-04-06 15:45:00,119.03,119.09,119.02,119.07,22364.0,100.0138,100.0642,100.0054,100.0474,22364.0
2016-04-06 15:50:00,119.06,119.12,119.03,119.1,29129.0,100.039,100.0894,100.0138,100.0726,29129.0
2016-04-06 15:55:00,119.1,119.29,119.1,119.18,71085.0,100.0726,100.2322,100.0726,100.1398,71085.0
2016-04-07 09:30:00,118.32,118.77,117.92,118.39,25386.0,99.4172,99.7953,99.0811,99.476,25386.0
2016-04-07 09:35:00,118.23,118.41,117.85,117.97,14921.0,99.3416,99.4928,99.0223,99.1231,14921.0
2016-04-07 09:40:00,117.96,118.12,117.86,118.11,14874.0,99.1147,99.2491,99.0307,99.2407,14874.0
2016-04-07 09:45:00,118.06,118.19,117.88,118.01,21439.0,99.1987,99.308,99.0475,99.1567,21439.0
2016-04-07 09:50:00,118.07,118.32,118.05,118.23,9661.0,99.2071,99.4172,99.1903,99.3416,9661.0
2016-04-07 09:55:00,118.22,118.44,118.15,118.44,7334.0,99.3332,99.518,99.2743,99.518,7334.0
2016-04-07 10:00:00,118.44,118.45,118.27,118.39,7324.0,99.518,99.5264,99.3752,99.476,7324.0
2016-04-07 10:05:00,118.45,118.61,118.44,118.49,9207.0,99.5264,99.6609,99.518,99.56,9207.0
2016-04-07 10:10:00,118.46,118.54,118.39,118.54,8205.0,99.5348,99.602,99.476,99.602,8205.0
2016-04-07 10:15:00,118.47,118.52,118.28,118.5,20652.0,99.5432,99.5852,99.3836,99.5684,20652.0
2016-04-07 10:20:00,118.53,118.54,118.35,118.54,15280.0,99.5936,99.602,99.4424,99.602,15280.0
2016-04-07 10:25:00,118.51,118.54,118.13,118.13,10838.0,99.5768,99.602,99.2575,99.2575,10838.0
2016-04-07 10:30:00,118.09,118.18,118.09,118.17,5234.0,99.2239,99.2996,99.2239,99.2912,5234.0
2016-04-07 10:35:00,118.12,118.12,117.96,117.97,10778.0,99.2491,99.2491,99.1147,99.1231,10778.0
2016-04-07 10:40:00,117.97,117.98,117.88,117.97,8731.0,99.1231,99.1315,99.0475,99.1231,8731.0
2016-04-07 10:45:00,117.95,118.02,117.88,117.96,5300.0,99.1063,99.1651,99.0475,99.1147,5300.0
2016-04-07 10:50:00,117.97,118.13,117.89,118.11,7263.0,99.1231,99.2575,99.0559,99.2407,7263.0
2016-04-07 10:55:00,118.13,118.17,117.95,117.95,9220.0,99.2575,99.2912,99.1063,99.1063,9220.0
2016-04-07 11:00:00,117.93,118.07,117.88,117.94,7802.0,99.0895,99.2071,99.0475,99.0979,7802.0
2016-04-07 11:05:00,117.9,118.02,117.87,117.99,9515.0,99.0643,99.1651,99.0391,99.1399,9515.0
2016-04-07 11:10:00,117.99,118.21,117.87,118.18,17337.0,99.1399,99.3248,99.0391,99.2996,17337.0
2016-04-07 11:15:00,118.18,118.25,118.13,118.17,6987.0,99.2996,99.3584,99.2575,99.2912,6987.0
2016-04-07 11:20:00,118.15,118.15,117.92,117.99,12638.0,99.2743,99.2743,99.0811,99.1399,12638.0
2016-04-07 11:25:00,117.96,118.16,117.89,118.14,13141.0,99.1147,99.2828,99.0559,99.2659,13141.0
2016-04-07 11:30:00,118.18,118.29,118.16,118.23,3520.0,99.2996,99.392,99.2828,99.3416,3520.0
2016-04-07 11:35:00,118.28,118.37,118.08,118.08,10146.0,99.3836,99.4592,99.2155,99.2155,10146.0
2016-04-07 11:40:00,118.08,118.09,118.0,118.08,6806.0,99.2155,99.2239,99.1483,99.2155,6806.0
2016-04-07 11:45:00,118.11,118.18,118.08,118.16,3535.0,99.2407,99.2996,99.2155,99.2828,3535.0
2016-04-07 11:50:00,118.09,118.15,118.0,118.04,9096.0,99.2239,99.2743,99.1483,99.1819,9096.0
2016-04-07 11:55:00,118.0,118.04,117.91,117.96,4889.0,99.1483,99.1819,99.0727,99.1147,4889.0
2016-04-07 12:00:00,117.96,118.02,117.88,117.88,5284.0,99.1147,99.1651,99.0475,99.0475,5284.0
2016-04-07 12:05:00,117.89,117.93,117.88,117.92,8226.0,99.0559,99.0895,99.0475,99.0811,8226.0
2016-04-07 12:10:00,117.91,118.0,117.86,117.88,32351.0,99.0727,99.1483,99.0307,99.0475,32351.0
2016-04-07 12:15:00,117.89,117.96,117.78,117.91,20256.0,99.0559,99.1147,98.9635,99.0727,20256.0
2016-04-07 12:20:00,117.87,118.06,117.86,117.86,12367.0,99.0391,99.1987,99.0307,99.0307,12367.0
2016-04-07 12:25:00,117.87,117.87,117.75,117.82,13238.0,99.0391,99.0391,98.9383,98.9971,13238.0
2016-04-07 12:30:00,117.83,117.92,117.79,117.8,13420.0,99.0055,99.0811,98.9719,98.9803,13420.0
2016-04-07 12:35:00,117.79,118.03,117.73,118.01,13350.0,98.9719,99.1735,98.9214,99.1567,13350.0
2016-04-07 12:40:00,118.01,118.01,117.88,117.89,6717.0,99.1567,99.1567,99.0475,99.0559,6717.0
2016-04-07 12:45:00,117.89,118.03,117.86,118.02,6677.0,99.0559,99.1735,99.0307,99.1651,6677.0
2016-04-07 12:50:00,118.06,118.15,118.01,118.15,7740.0,99.1987,99.2743,99.1567,99.2743,7740.0
2016-04-07 12:55:00,118.11,118.24,118.09,118.2,7425.0,99.2407,99.35,99.2239,99.3164,7425.0
2016-04-07 13:00:00,118.19,118.22,118.16,118.22,10744.0,99.308,99.3332,99.2828,99.3332,10744.0
2016-04-07 13:05:00,118.25,118.3,118.2,118.28,4732.0,99.3584,99.4004,99.3164,99.3836,4732.0
2016-04-07 13:10:00,118.27,118.43,118.23,118.36,7737.0,99.3752,99.5096,99.3416,99.4508,7737.0
2016-04-07 13:15:00,118.39,118.55,118.3,118.43,19513.0,99.476,99.6104,99.4004,99.5096,19513.0
2016-04-07 13:20:00,118.38,118.38,118.21,118.29,6534.0,99.4676,99.4676,99.3248,99.392,6534.0
2016-04-07 13:25:00,118.29,118.42,118.25,118.31,9277.0,99.392,99.5012,99.3584,99.4088,9277.0
2016-04-07 13:30:00,118.31,118.42,118.29,118.29,3929.0,99.4088,99.5012,99.392,99.392,3929.0
2016-04-07 13:35:00,118.27,118.27,118.2,118.21,4261.0,99.3752,99.3752,99.3164,99.3248,4261.0
2016-04-07 13:40:00,118.21,118.3,118.19,118.23,9740.0,99.3248,99.4004,99.308,99.3416,9740.0
2016-04-07 13:45:00,118.21,118.25,118.14,118.15,15010.0,99.3248,99.3584,99.2659,99.2743,15010.0
2016-04-07 13:50:00,118.11,118.14,117.97,117.98,10481.0,99.2407,99.2659,99.1231,99.1315,10481.0
2016-04-07 13:55:00,117.99,117.99,117.81,117.88,4665.0,99.1399,99.1399,98.9887,99.0475,4665.0
2016-04-07 14:00:00,117.88,117.89,117.74,117.75,4016.0,99.0475,99.0559,98.9299,98.9383,4016.0
2016-04-07 14:05:00,117.75,117.78,117.61,117.61,11101.0,98.9383,98.9635,98.8206,98.8206,11101.0
2016-04-07 14:10:00,117.6,117.7,117.57,117.6,7090.0,98.8122,98.8962,98.787,98.8122,7090.0
2016-04-07 14:15:00,117.55,117.74,117.48,117.48,16787.0,98.7702,98.9299,98.7114,98.7114,16787.0
2016-04-07 14:20:00,117.5,117.69,117.45,117.68,19601.0,98.7282,98.8878,98.6862,98.8794,19601.0
2016-04-07 14:25:00,117.66,117.72,117.52,117.66,11588.0,98.8626,98.913,98.745,98.8626,11588.0
2016-04-07 14:30:00,117.63,117.78,117.63,117.69,18679.0,98.8374,98.9635,98.8374,98.8878,18679.0
2016-04-07 14:35:00,117.67,117.77,117.63,117.69,9297.0,98.871,98.9551,98.8374,98.8878,9297.0
2016-04-07 14:40:00,117.65,117.66,117.49,117.49,11528.0,98.8542,98.8626,98.7198,98.7198,11528.0
2016-04-07 14:45:00,117.49,117.52,117.3,117.39,18321.0,98.7198,98.745,98.5601,98.6358,18321.0
2016-04-07 14:50:00,117.38,117.42,117.25,117.32,8345.0,98.6274,98.661,98.5181,98.577,8345.0
2016-04-07 14:55:00,117.32,117.42,117.28,117.33,10915.0,98.577,98.661,98.5433,98.5854,10915.0
2016-04-07 15:00:00,117.31,117.42,117.23,117.28,11632.0,98.5685,98.661,98.5013,98.5433,11632.0
2016-04-07 15:05:00,117.23,117.66,117.23,117.66,15549.0,98.5013,98.8626,98.5013,98.8626,15549.0
2016-04-07 15:10:00,117.67,117.76,117.57,117.76,13751.0,98.871,98.9467,98.787,98.9467,13751.0
2016-04-07 15:15:00,117.72,117.72,117.51,117.62,10454.0,98.913,98.913,98.7366,98.829,10454.0
2016-04-07 15:20:00,117.62,117.69,117.56,117.65,10522.0,98.829,98.8878,98.7786,98.8542,10522.0
2016-04-07 15:25:00,117.67,117.68,117.56,117.64,17618.0,98.871,98.8794,98.7786,98.8458,17618.0
2016-04-07 15:30:00,117.64,117.88,117.61,117.81,17246.0,98.8458,99.0475,98.8206,98.9887,17246.0
2016-04-07 15:35:00,117.81,117.87,117.57,117.59,23907.0,98.9887,99.0391,98.787,98.8038,23907.0
2016-04-07 15:40:00,117.58,117.65,117.52,117.56,22531.0,98.7954,98.8542,98.745,98.7786,22531.0
2016-04-07 15:45:00,117.52,117.67,117.48,117.66,27989.0,98.745,98.871,98.7114,98.8626,27989.0
2016-04-07 15:50:00,117.65,117.68,117.52,117.67,34264.0,98.8542,98.8794,98.745,98.871,34264.0
2016-04-07 15:55:00,117.67,117.71,117.49,117.68,79447.0,98.871,98.9046,98.7198,98.8794,79447.0
2016-04-08 09:30:00,118.51,118.71,118.14,118.57,30471.0,99.5768,99.7449,99.2659,99.6273,30471.0
2016-04-08 09:35:00,118.53,118.89,118.51,118.88,18653.0,99.5936,99.8961,99.5768,99.8877,18653.0
2016-04-08 09:40:00,118.89,119.21,118.78,119.07,10968.0,99.8961,100.165,99.8037,100.0474,10968.0
2016-04-08 09:45:00,119.09,119.24,119.02,119.24,10336.0,100.0642,100.1902,100.0054,100.1902,10336.0
2016-04-08 09:50:00,119.24,119.28,118.95,118.99,10413.0,100.1902,100.2238,99.9465,99.9802,10413.0
2016-04-08 09:55:00,119.0,119.05,118.88,119.01,19386.0,99.9886,100.0306,99.8877,99.997,19386.0
2016-04-08 10:00:00,119.02,119.09,118.83,119.05,4229.0,100.0054,100.0642,99.8457,100.0306,4229.0
2016-04-08 10:05:00,119.03,119.1,118.9,118.94,7400.0,100.0138,100.0726,99.9045,99.9381,7400.0
2016-04-08 10:10:00,118.97,119.0,118.81,118.94,18394.0,99.9633,99.9886,99.8289,99.9381,18394.0
2016-04-08 10:15:00,118.93,119.06,118.92,119.0,9330.0,99.9297,100.039,99.9213,99.9886,9330.0
2016-04-08 10:20:00,119.0,119.05,118.88,118.9,8115.0,99.9886,100.0306,99.8877,99.9045,8115.0
2016-04-08 10:25:00,118.92,119.18,118.91,119.15,10564.0,99.9213,100.1398,99.9129,100.1146,10564.0
2016-04-08 10:30:00,119.11,119.19,118.83,118.86,27592.0,100.081,100.1482,99.8457,99.8709,27592.0
2016-04-08 10:35:00,118.86,118.96,118.83,118.89,12632.0,99.8709,99.9549,99.8457,99.8961,12632.0
2016-04-08 10:40:00,118.88,119.05,118.87,119.05,15047.0,99.8877,100.0306,99.8793,100.0306,15047.0
2016-04-08 10:45:00,119.04,119.12,118.9,118.9,10798.0,100.0222,100.0894,99.9045,99.9045,10798.0
2016-04-08 10:50:00,118.95,118.95,118.77,118.77,11156.0,99.9465,99.9465,99.7953,99.7953,11156.0
2016-04-08 10:55:00,118.79,118.81,118.69,118.75,56258.0,99.8121,99.8289,99.7281,99.7785,56258.0
2016-04-08 11:00:00,118.76,118.99,118.76,118.88,34574.0,99.7869,99.9802,99.7869,99.8877,34574.0
2016-04-08 11:05:00,118.88,119.04,118.72,118.77,36230.0,99.8877,100.0222,99.7533,99.7953,36230.0
2016-04-08 11:10:00,118.74,118.8,118.58,118.66,19419.0,99.7701,99.8205,99.6357,99.7029,19419.0
2016-04-08 11:15:00,118.66,119.0,118.65,118.94,48265.0,99.7029,99.9886,99.6945,99.9381,48265.0
2016-04-08 11:20:00,118.94,119.1,118.73,118.84,23074.0,99.9381,100.0726,99.7617,99.8541,23074.0
2016-04-08 11:25:00,118.87,119.0,118.83,118.87,8414.0,99.8793,99.9886,99.8457,99.8793,8414.0
2016-04-08 11:30:00,118.85,118.85,118.66,118.75,9814.0,99.8625,99.8625,99.7029,99.7785,9814.0
2016-04-08 11:35:00,118.76,118.78,118.42,118.42,20746.0,99.7869,99.8037,99.5012,99.5012,20746.0
2016-04-08 11:40:00,118.38,118.45,118.29,118.31,6580.0,99.4676,99.5264,99.392,99.4088,6580.0
2016-04-08 11:45:00,118.34,118.46,118.32,118.35,6725.0,99.434,99.5348,99.4172,99.4424,6725.0
2016-04-08 11:50:00,118.28,118.51,118.28,118.46,6221.0,99.3836,99.5768,99.3836,99.5348,6221.0
2016-04-08 11:55:00,118.45,118.66,118.43,118.6,11313.0,99.5264,99.7029,99.5096,99.6525,11313.0
2016-04-08 12:00:00,118.64,118.83,118.61,118.82,7861.0,99.6861,99.8457,99.6609,99.8373,7861.0
2016-04-08 12:05:00,118.82,119.03,118.81,119.01,9490.0,99.8373,100.0138,99.8289,99.997,9490.0
2016-04-08 12:10:00,119.02,119.07,118.97,119.04,13824.0,100.0054,100.0474,99.9633,100.0222,13824.0
2016-04-08 12:15:00,119.01,119.19,119.0,119.15,15459.0,99.997,100.1482,99.9886,100.1146,15459.0
2016-04-08 12:20:00,119.17,119.19,119.01,119.01,9355.0,100.1314,100.1482,99.997,99.997,9355.0
2016-04-08 12:25:00,119.0,119.02,118.67,118.67,12339.0,99.9886,100.0054,99.7113,99.7113,12339.0
2016-04-08 12:30:00,118.67,118.73,118.49,118.73,11713.0,99.7113,99.7617,99.56,99.7617,11713.0
2016-04-08 12:35:00,118.72,118.78,118.59,118.78,11308.0,99.7533,99.8037,99.6441,99.8037,11308.0
2016-04-08 12:40:00,118.75,118.82,118.72,118.77,6656.0,99.7785,99.8373,99.7533,99.7953,6656.0
2016-04-08 12:45:00,118.81,118.92,118.76,118.92,4779.0,99.8289,99.9213,99.7869,99.9213,4779.0
2016-04-08 12:50:00,118.92,118.94,118.8,118.8,5749.0,99.9213,99.9381,99.8205,99.8205,5749.0
2016-04-08 12:55:00,118.81,118.93,118.71,118.92,12754.0,99.8289,99.9297,99.7449,99.9213,12754.0
2016-04-08 13:00:00,118.87,118.87,118.67,118.75,6962.0,99.8793,99.8793,99.7113,99.7785,6962.0
2016-04-08 13:05:00,118.75,118.84,118.71,118.82,8432.0,99.7785,99.8541,99.7449,99.8373,8432.0
2016-04-08 13:10:00,118.83,118.95,118.79,118.94,5699.0,99.8457,99.9465,99.8121,99.9381,5699.0
2016-04-08 13:15:00,118.96,118.96,118.69,118.75,8189.0,99.9549,99.9549,99.7281,99.7785,8189.0
2016-04-08 13:20:00,118.78,118.89,118.78,118.82,4410.0,99.8037,99.8961,99.8037,99.8373,4410.0
2016-04-08 13:25:00,118.84,118.84,118.69,118.75,5106.0,99.8541,99.8541,99.7281,99.7785,5106.0
2016-04-08 13:30:00,118.73,118.85,118.72,118.84,4600.0,99.7617,99.8625,99.7533,99.8541,4600.0
2016-04-08 13:35:00,118.84,118.9,118.84,118.85,10191.0,99.8541,99.9045,99.8541,99.8625,10191.0
2016-04-08 13:40:00,118.84,118.89,118.77,118.84,10847.0,99.8541,99.8961,99.7953,99.8541,10847.0
2016-04-08 13:45:00,118.84,118.94,118.83,118.83,9193.0,99.8541,99.9381,99.8457,99.8457,9193.0
2016-04-08 13:50:00,118.86,119.08,118.86,119.04,11898.0,99.8709,100.0558,99.8709,100.0222,11898.0
2016-04-08 13:55:00,118.99,119.07,118.87,119.07,9579.0,99.9802,100.0474,99.8793,100.0474,9579.0
2016-04-08 14:00:00,119.04,119.11,118.9,118.97,16008.0,100.0222,100.081,99.9045,99.9633,16008.0
2016-04-08 14:05:00,118.95,119.1,118.93,119.09,12888.0,99.9465,100.0726,99.9297,100.0642,12888.0
2016-04-08 14:10:00,119.1,119.15,119.01,119.09,11157.0,100.0726,100.1146,99.997,100.0642,11157.0
2016-04-08 14:15:00,119.09,119.16,119.05,119.16,7280.0,100.0642,100.123,100.0306,100.123,7280.0
2016-04-08 14:20:00,119.13,119.14,118.96,118.98,8596.0,100.0978,100.1062,99.9549,99.9717,8596.0
2016-04-08 14:25:00,118.98,119.14,118.97,119.11,14277.0,99.9717,100.1062,99.9633,100.081,14277.0
2016-04-08 14:30:00,119.09,119.11,118.94,119.05,13015.0,100.0642,100.081,99.9381,100.0306,13015.0
2016-04-08 14:35:00,119.03,119.03,118.9,119.01,13387.0,100.0138,100.0138,99.9045,99.997,13387.0
2016-04-08 14:40:00,118.99,119.19,118.99,119.08,29584.0,99.9802,100.1482,99.9802,100.0558,29584.0
2016-04-08 14:45:00,119.06,119.19,119.04,119.1,11001.0,100.039,100.1482,100.0222,100.0726,11001.0
2016-04-08 14:50:00,119.09,119.14,118.93,119.01,16007.0,100.0642,100.1062,99.9297,99.997,16007.0
2016-04-08 14:55:00,118.95,119.03,118.94,119.03,20846.0,99.9465,100.0138,99.9381,100.0138,20846.0
2016-04-08 15:00:00,119.0,119.0,118.6,118.67,10977.0,99.9886,99.9886,99.6525,99.7113,10977.0
2016-04-08 15:05:00,118.69,118.69,118.36,118.39,15961.0,99.7281,99.7281,99.4508,99.476,15961.0
2016-04-08 15:10:00,118.39,118.57,118.37,118.57,10979.0,99.476,99.6273,99.4592,99.6273,10979.0
2016-04-08 15:15:00,118.58,118.64,118.48,118.55,11964.0,99.6357,99.6861,99.5516,99.6104,11964.0
2016-04-08 15:20:00,118.54,118.6,118.48,118.55,11121.0,99.602,99.6525,99.5516,99.6104,11121.0
2016-04-08 15:25:00,118.57,118.58,118.43,118.47,13740.0,99.6273,99.6357,99.5096,99.5432,13740.0
2016-04-08 15:30:00,118.44,118.63,118.43,118.5,13401.0,99.518,99.6777,99.5096,99.5684,13401.0
2016-04-08 15:35:00,118.5,118.5,118.35,118.48,11910.0,99.5684,99.5684,99.4424,99.5516,11910.0
2016-04-08 15:40:00,118.5,118.62,118.35,118.62,16538.0,99.5684,99.6693,99.4424,99.6693,16538.0
2016-04-08 15:45:00,118.62,118.74,118.62,118.68,22181.0,99.6693,99.7701,99.6693,99.7197,22181.0
2016-04-08 15:50:00,118.67,118.72,118.58,118.7,22677.0,99.7113,99.7533,99.6357,99.7365,22677.0
2016-04-08 15:55:00,118.72,118.88,118.68,118.84,67256.0,99.7533,99.8877,99.7197,99.8541,67256.0
2016-04-11 09:30:00,118.83,120.09,118.71,119.98,43314.0,99.8457,100.9044,99.7449,100.812,43314.0
2016-04-11 09:35:00,119.96,120.08,119.84,119.84,13167.0,100.7952,100.896,100.6944,100.6944,13167.0
2016-04-11 09:40:00,119.84,119.98,119.7,119.83,11503.0,100.6944,100.812,100.5767,100.686,11503.0
2016-04-11 09:45:00,119.85,119.97,119.71,119.85,11005.0,100.7028,100.8036,100.5851,100.7028,11005.0
2016-04-11 09:50:00,119.85,119.86,119.75,119.82,8018.0,100.7028,100.7112,100.6187,100.6776,8018.0
2016-04-11 09:55:00,119.79,119.79,119.55,119.59,5960.0,100.6523,100.6523,100.4507,100.4843,5960.0
2016-04-11 10:00:00,119.62,119.77,119.59,119.6,10705.0,100.5095,100.6355,100.4843,100.4927,10705.0
2016-04-11 10:05:00,119.56,119.82,119.56,119.72,8153.0,100.4591,100.6776,100.4591,100.5935,8153.0
2016-04-11 10:10:00,119.69,119.73,119.57,119.57,20804.0,100.5683,100.6019,100.4675,100.4675,20804.0
2016-04-11 10:15:00,119.57,119.94,119.46,119.94,67441.0,100.4675,100.7784,100.3751,100.7784,67441.0
2016-04-11 10:20:00,119.98,120.0,119.72,119.86,14566.0,100.812,100.8288,100.5935,100.7112,14566.0
2016-04-11 10:25:00,119.86,119.97,119.71,119.77,18277.0,100.7112,100.8036,100.5851,100.6355,18277.0
2016-04-11 10:30:00,119.79,119.88,119.69,119.74,17269.0,100.6523,100.728,100.5683,100.6103,17269.0
2016-04-11 10:35:00,119.73,119.74,119.57,119.59,21456.0,100.6019,100.6103,100.4675,100.4843,21456.0
2016-04-11 10:40:00,119.59,119.64,119.49,119.57,21426.0,100.4843,100.5263,100.4003,100.4675,21426.0
2016-04-11 10:45:00,119.53,119.55,119.3,119.46,20308.0,100.4339,100.4507,100.2406,100.3751,20308.0
2016-04-11 10:50:00,119.47,119.55,119.39,119.49,13326.0,100.3835,100.4507,100.3162,100.4003,13326.0
2016-04-11 10:55:00,119.51,119.51,119.29,119.38,15503.0,100.4171,100.4171,100.2322,100.3078,15503.0
2016-04-11 11:00:00,119.32,119.36,119.04,119.06,12965.0,100.2574,100.291,100.0222,100.039,12965.0
2016-04-11 11:05:00,119.06,119.4,119.05,119.39,45121.0,100.039,100.3246,100.0306,100.3162,45121.0
2016-04-11 11:10:00,119.39,119.43,119.02,119.11,25571.0,100.3162,100.3499,100.0054,100.081,25571.0
2016-04-11 11:15:00,119.13,119.25,119.05,119.18,8306.0,100.0978,100.1986,100.0306,100.1398,8306.0
2016-04-11 11:20:00,119.21,119.21,119.04,119.11,13368.0,100.165,100.165,100.0222,100.081,13368.0
2016-04-11 11:25:00,119.06,119.16,119.01,119.06,17127.0,100.039,100.123,99.997,100.039,17127.0
2016-04-11 11:30:00,119.09,119.09,118.94,118.96,17103.0,100.0642,100.0642,99.9381,99.9549,17103.0
2016-04-11 11:35:00,118.96,118.96,118.76,118.78,13743.0,99.9549,99.9549,99.7869,99.8037,13743.0
2016-04-11 11:40:00,118.78,118.8,118.69,118.76,19938.0,99.8037,99.8205,99.7281,99.7869,19938.0
2016-04-11 11:45:00,118.75,118.8,118.68,118.68,9720.0,99.7785,99.8205,99.7197,99.7197,9720.0
2016-04-11 11:50:00,118.7,118.81,118.6,118.77,11270.0,99.7365,99.8289,99.6525,99.7953,11270.0
2016-04-11 11:55:00,118.76,119.08,118.76,119.08,6353.0,99.7869,100.0558,99.7869,100.0558,6353.0
2016-04-11 12:00:00,119.11,119.13,119.04,119.1,9773.0,100.081,100.0978,100.0222,100.0726,9773.0
2016-04-11 12:05:00,119.1,119.1,118.95,118.97,4549.0,100.0726,100.0726,99.9465,99.9633,4549.0
2016-04-11 12:10:00,118.97,119.1,118.94,119.07,7943.0,99.9633,100.0726,99.9381,100.0474,7943.0
2016-04-11 12:15:00,119.09,119.19,119.07,119.15,7928.0,100.0642,100.1482,100.0474,100.1146,7928.0
2016-04-11 12:20:00,119.13,119.13,118.97,118.98,6752.0,100.0978,100.0978,99.9633,99.9717,6752.0
2016-04-11 12:25:00,118.98,118.99,118.85,118.98,4714.0,99.9717,99.9802,99.8625,99.9717,4714.0
2016-04-11 12:30:00,118.96,119.0,118.85,118.89,5158.0,99.9549,99.9886,99.8625,99.8961,5158.0
2016-04-11 12:35:00,118.89,118.89,118.79,118.86,6001.0,99.8961,99.8961,99.8121,99.8709,6001.0
2016-04-11 12:40:00,118.91,118.92,118.84,118.91,4437.0,99.9129,99.9213,99.8541,99.9129,4437.0
2016-04-11 12:45:00,118.89,119.03,118.89,119.03,3414.0,99.8961,100.0138,99.8961,100.0138,3414.0
2016-04-11 12:50:00,119.07,119.17,119.07,119.13,7795.0,100.0474,100.1314,100.0474,100.0978,7795.0
2016-04-11 12:55:00,119.14,119.16,119.1,119.13,5154.0,100.1062,100.123,100.0726,100.0978,5154.0
2016-04-11 13:00:00,119.16,119.16,119.02,119.06,11826.0,100.123,100.123,100.0054,100.039,11826.0
2016-04-11 13:05:00,119.04,119.16,119.04,119.11,4184.0,100.0222,100.123,100.0222,100.081,4184.0
2016-04-11 13:10:00,119.1,119.15,119.06,119.06,2746.0,100.0726,100.1146,100.039,100.039,2746.0
2016-04-11 13:15:00,119.08,119.09,119.04,119.04,7260.0,100.0558,100.0642,100.0222,100.0222,7260.0
2016-04-11 13:20:00,119.03,119.07,118.94,118.97,11957.0,100.0138,100.0474,99.9381,99.9633,11957.0
2016-04-11 13:25:00,118.97,118.98,118.85,118.85,10898.0,99.9633,99.9717,99.8625,99.8625,10898.0
2016-04-11 13:30:00,118.88,118.96,118.84,118.85,6005.0,99.8877,99.9549,99.8541,99.8625,6005.0
2016-04-11 13:35:00,118.85,119.0,118.83,118.94,12471.0,99.8625,99.9886,99.8457,99.9381,12471.0
2016-04-11 13:40:00,118.89,119.01,118.81,119.01,6083.0,99.8961,99.997,99.8289,99.997,6083.0
2016-04-11 13:45:00,118.99,119.03,118.96,118.98,11146.0,99.9802,100.0138,99.9549,99.9717,11146.0
2016-04-11 13:50:00,119.01,119.07,118.99,119.02,5838.0,99.997,100.0474,99.9802,100.0054,5838.0
2016-04-11 13:55:00,119.03,119.08,118.99,119.01,3508.0,100.0138,100.0558,99.9802,99.997,3508.0
2016-04-11 14:00:00,119.02,119.09,118.86,118.86,11831.0,100.0054,100.0642,99.8709,99.8709,11831.0
2016-04-11 14:05:00,118.89,118.9,118.74,118.77,6564.0,99.8961,99.9045,99.7701,99.7953,6564.0
2016-04-11 14:10:00,118.75,118.94,118.71,118.91,16475.0,99.7785,99.9381,99.7449,99.9129,16475.0
2016-04-11 14:15:00,118.91,119.05,118.88,119.04,11321.0,99.9129,100.0306,99.8877,100.0222,11321.0
2016-04-11 14:20:00,119.02,119.08,118.98,119.05,12036.0,100.0054,100.0558,99.9717,100.0306,12036.0
2016-04-11 14:25:00,119.06,119.14,119.01,119.04,8267.0,100.039,100.1062,99.997,100.0222,8267.0
2016-04-11 14:30:00,119.05,119.15,118.97,118.97,10691.0,100.0306,100.1146,99.9633,99.9633,10691.0
2016-04-11 14:35:00,118.98,119.1,118.88,119.1,17382.0,99.9717,100.0726,99.8877,100.0726,17382.0
2016-04-11 14:40:00,119.11,119.12,119.03,119.06,12564.0,100.081,100.0894,100.0138,100.039,12564.0
2016-04-11 14:45:00,119.04,119.07,118.97,119.03,5725.0,100.0222,100.0474,99.9633,100.0138,5725.0
2016-04-11 14:50:00,119.03,119.1,118.94,119.06,7333.0,100.0138,100.0726,99.9381,100.039,7333.0
2016-04-11 14:55:00,119.09,119.1,118.99,119.01,5422.0,100.0642,100.0726,99.9802,99.997,5422.0
2016-04-11 15:00:00,119.04,119.09,118.95,118.99,5595.0,100.0222,100.0642,99.9465,99.9802,5595.0
2016-04-11 15:05:00,118.96,118.96,118.85,118.87,5802.0,99.9549,99.9549,99.8625,99.8793,5802.0
2016-04-11 15:10:00,118.85,118.95,118.8,118.88,8608.0,99.8625,99.9465,99.8205,99.8877,8608.0
2016-04-11 15:15:00,118.87,118.95,118.82,118.93,8412.0,99.8793,99.9465,99.8373,99.9297,8412.0
2016-04-11 15:20:00,118.92,118.93,118.83,118.92,13627.0,99.9213,99.9297,99.8457,99.9213,13627.0
2016-04-11 15:25:00,118.91,119.02,118.77,118.77,9800.0,99.9129,100.0054,99.7953,99.7953,9800.0
2016-04-11 15:30:00,118.81,118.99,118.75,118.91,31952.0,99.8289,99.9802,99.7785,99.9129,31952.0
2016-04-11 15:35:00,118.9,118.91,118.79,118.82,15862.0,99.9045,99.9129,99.8121,99.8373,15862.0
2016-04-11 15:40:00,118.8,118.85,118.71,118.71,22358.0,99.8205,99.8625,99.7449,99.7449,22358.0
2016-04-11 15:45:00,118.7,118.9,118.69,118.85,41134.0,99.7365,99.9045,99.7281,99.8625,41134.0
2016-04-11 15:50:00,118.84,118.88,118.68,118.81,46594.0,99.8541,99.8877,99.7197,99.8289,46594.0
2016-04-11 15:55:00,118.81,118.84,118.59,118.73,238234.0,99.8289,99.8541,99.6441,99.7617,238234.0
2016-04-12 09:30:00,118.44,118.83,118.23,118.36,33646.0,99.518,99.8457,99.3416,99.4508,33646.0
2016-04-12 09:35:00,118.46,118.71,118.36,118.71,8234.0,99.5348,99.7449,99.4508,99.7449,8234.0
2016-04-12 09:40:00,118.68,118.82,118.46,118.82,6755.0,99.7197,99.8373,99.5348,99.8373,6755.0
2016-04-12 09:45:00,118.82,118.94,118.41,118.44,10469.0,99.8373,99.9381,99.4928,99.518,10469.0
2016-04-12 09:50:00,118.46,118.49,118.31,118.37,14536.0,99.5348,99.56,99.4088,99.4592,14536.0
2016-04-12 09:55:00,118.45,118.63,118.45,118.59,7902.0,99.5264,99.6777,99.5264,99.6441,7902.0
2016-04-12 10:00:00,118.52,118.59,118.18,118.24,14679.0,99.5852,99.6441,99.2996,99.35,14679.0
2016-04-12 10:05:00,118.24,118.24,118.0,118.04,39782.0,99.35,99.35,99.1483,99.1819,39782.0
2016-04-12 10:10:00,118.05,118.3,118.05,118.3,7501.0,99.1903,99.4004,99.1903,99.4004,7501.0
2016-04-12 10:15:00,118.29,118.43,118.29,118.34,7270.0,99.392,99.5096,99.392,99.434,7270.0
2016-04-12 10:20:00,118.3,118.3,117.99,118.01,14258.0,99.4004,99.4004,99.1399,99.1567,14258.0
2016-04-12 10:25:00,118.01,118.06,117.88,118.06,19515.0,99.1567,99.1987,99.0475,99.1987,19515.0
2016-04-12 10:30:00,118.06,118.48,118.04,118.3,38385.0,99.1987,99.5516,99.1819,99.4004,38385.0
2016-04-12 10:35:00,118.31,118.39,118.07,118.13,28490.0,99.4088,99.476,99.2071,99.2575,28490.0
2016-04-12 10:40:00,118.18,118.34,118.14,118.33,13019.0,99.2996,99.434,99.2659,99.4256,13019.0
2016-04-12 10:45:00,118.35,118.35,118.08,118.12,37374.0,99.4424,99.4424,99.2155,99.2491,37374.0
2016-04-12 10:50:00,118.15,118.64,118.13,118.63,34921.0,99.2743,99.6861,99.2575,99.6777,34921.0
2016-04-12 10:55:00,118.65,118.76,118.63,118.75,7826.0,99.6945,99.7869,99.6777,99.7785,7826.0
2016-04-12 11:00:00,118.73,118.78,118.61,118.78,10044.0,99.7617,99.8037,99.6609,99.8037,10044.0
2016-04-12 11:05:00,118.79,118.89,118.71,118.88,10875.0,99.8121,99.8961,99.7449,99.8877,10875.0
2016-04-12 11:10:00,118.85,118.86,118.64,118.68,10898.0,99.8625,99.8709,99.6861,99.7197,10898.0
2016-04-12 11:15:00,118.66,118.76,118.6,118.76,14046.0,99.7029,99.7869,99.6525,99.7869,14046.0
2016-04-12 11:20:00,118.73,118.86,118.7,118.86,10709.0,99.7617,99.8709,99.7365,99.8709,10709.0
2016-04-12 11:25:00,118.83,119.0,118.83,118.92,8780.0,99.8457,99.9886,99.8457,99.9213,8780.0
2016-04-12 11:30:00,118.95,118.96,118.71,118.71,8165.0,99.9465,99.9549,99.7449,99.7449,8165.0
2016-04-12 11:35:00,118.76,118.91,118.76,118.88,7002.0,99.7869,99.9129,99.7869,99.8877,7002.0
2016-04-12 11:40:00,118.89,119.01,118.86,118.87,4810.0,99.8961,99.997,99.8709,99.8793,4810.0
2016-04-12 11:45:00,118.85,118.9,118.78,118.86,9558.0,99.8625,99.9045,99.8037,99.8709,9558.0
2016-04-12 11:50:00,118.86,118.95,118.78,118.89,23003.0,99.8709,99.9465,99.8037,99.8961,23003.0
2016-04-12 11:55:00,118.88,118.96,118.75,118.92,6409.0,99.8877,99.9549,99.7785,99.9213,6409.0
2016-04-12 12:00:00,118.93,118.95,118.78,118.84,4284.0,99.9297,99.9465,99.8037,99.8541,4284.0
2016-04-12 12:05:00,118.85,118.87,118.76,118.78,5130.0,99.8625,99.8793,99.7869,99.8037,5130.0
2016-04-12 12:10:00,118.77,118.91,118.77,118.88,5686.0,99.7953,99.9129,99.7953,99.8877,5686.0
2016-04-12 12:15:00,118.87,118.88,118.77,118.77,4200.0,99.8793,99.8877,99.7953,99.7953,4200.0
2016-04-12 12:20:00,118.79,118.86,118.79,118.83,6601.0,99.8121,99.8709,99.8121,99.8457,6601.0
2016-04-12 12:25:00,118.84,118.96,118.82,118.94,6940.0,99.8541,99.9549,99.8373,99.9381,6940.0
2016-04-12 12:30:00,118.95,119.05,118.93,118.97,5113.0,99.9465,100.0306,99.9297,99.9633,5113.0
2016-04-12 12:35:00,118.95,119.05,118.93,119.05,4903.0,99.9465,100.0306,99.9297,100.0306,4903.0
2016-04-12 12:40:00,119.05,119.07,119.0,119.04,8447.0,100.0306,100.0474,99.9886,100.0222,8447.0
2016-04-12 12:45:00,119.04,119.05,118.96,118.96,2797.0,100.0222,100.0306,99.9549,99.9549,2797.0
2016-04-12 12:50:00,118.97,119.16,118.97,119.14,3671.0,99.9633,100.123,99.9633,100.1062,3671.0
2016-04-12 12:55:00,119.14,119.16,119.05,119.05,7176.0,100.1062,100.123,100.0306,100.0306,7176.0
2016-04-12 13:00:00,119.04,119.08,119.01,119.01,8315.0,100.0222,100.0558,99.997,99.997,8315.0
2016-04-12 13:05:00,119.06,119.15,119.03,119.07,10190.0,100.039,100.1146,100.0138,100.0474,10190.0
2016-04-12 13:10:00,119.07,119.12,119.04,119.11,5088.0,100.0474,100.0894,100.0222,100.081,5088.0
2016-04-12 13:15:00,119.13,119.13,118.94,118.99,13963.0,100.0978,100.0978,99.9381,99.9802,13963.0
2016-04-12 13:20:00,118.95,119.11,118.94,119.07,9381.0,99.9465,100.081,99.9381,100.0474,9381.0
2016-04-12 13:25:00,119.09,119.17,119.07,119.11,5278.0,100.0642,100.1314,100.0474,100.081,5278.0
2016-04-12 13:30:00,119.09,119.18,119.08,119.12,5620.0,100.0642,100.1398,100.0558,100.0894,5620.0
2016-04-12 13:35:00,119.12,119.12,118.87,118.97,4453.0,100.0894,100.0894,99.8793,99.9633,4453.0
2016-04-12 13:40:00,118.92,119.03,118.92,119.01,3225.0,99.9213,100.0138,99.9213,99.997,3225.0
2016-04-12 13:45:00,119.06,119.16,119.0,119.04,12117.0,100.039,100.123,99.9886,100.0222,12117.0
2016-04-12 13:50:00,119.03,119.12,119.03,119.12,10829.0,100.0138,100.0894,100.0138,100.0894,10829.0
2016-04-12 13:55:00,119.11,119.21,119.11,119.17,9545.0,100.081,100.165,100.081,100.1314,9545.0
2016-04-12 14:00:00,119.15,119.18,119.06,119.08,9503.0,100.1146,100.1398,100.039,100.0558,9503.0
2016-04-12 14:05:00,119.09,119.15,118.97,118.99,15642.0,100.0642,100.1146,99.9633,99.9802,15642.0
2016-04-12 14:10:00,119.02,119.05,118.99,119.01,16270.0,100.0054,100.0306,99.9802,99.997,16270.0
2016-04-12 14:15:00,119.01,119.11,118.98,119.11,14560.0,99.997,100.081,99.9717,100.081,14560.0
2016-04-12 14:20:00,119.11,119.12,119.03,119.03,17807.0,100.081,100.0894,100.0138,100.0138,17807.0
2016-04-12 14:25:00,119.03,119.04,118.84,119.02,19920.0,100.0138,100.0222,99.8541,100.0054,19920.0
2016-04-12 14:30:00,119.03,119.14,119.03,119.06,8879.0,100.0138,100.1062,100.0138,100.039,8879.0
2016-04-12 14:35:00,119.06,119.12,119.0,119.0,12244.0,100.039,100.0894,99.9886,99.9886,12244.0
2016-04-12 14:40:00,119.0,119.15,118.99,119.15,20296.0,99.9886,100.1146,99.9802,100.1146,20296.0
2016-04-12 14:45:00,119.17,119.22,119.11,119.15,19993.0,100.1314,100.1734,100.081,100.1146,19993.0
2016-04-12 14:50:00,119.12,119.34,119.12,119.28,25635.0,100.0894,100.2742,100.0894,100.2238,25635.0
2016-04-12 14:55:00,119.28,119.39,119.2,119.34,28324.0,100.2238,100.3162,100.1566,100.2742,28324.0
2016-04-12 15:00:00,119.33,119.49,119.33,119.46,14717.0,100.2658,100.4003,100.2658,100.3751,14717.0
2016-04-12 15:05:00,119.45,119.53,119.42,119.5,9787.0,100.3667,100.4339,100.3415,100.4087,9787.0
2016-04-12 15:10:00,119.49,119.57,119.49,119.53,5614.0,100.4003,100.4675,100.4003,100.4339,5614.0
2016-04-12 15:15:00,119.52,119.56,119.48,119.56,6409.0,100.4255,100.4591,100.3919,100.4591,6409.0
2016-04-12 15:20:00,119.54,119.56,119.42,119.48,15474.0,100.4423,100.4591,100.3415,100.3919,15474.0
2016-04-12 15:25:00,119.47,119.54,119.42,119.53,12855.0,100.3835,100.4423,100.3415,100.4339,12855.0
2016-04-12 15:30:00,119.54,119.73,119.51,119.66,33732.0,100.4423,100.6019,100.4171,100.5431,33732.0
2016-04-12 15:35:00,119.66,119.69,119.46,119.46,30827.0,100.5431,100.5683,100.3751,100.3751,30827.0
2016-04-12 15:40:00,119.5,119.67,119.49,119.57,20836.0,100.4087,100.5515,100.4003,100.4675,20836.0
2016-04-12 15:45:00,119.57,119.59,119.39,119.42,24812.0,100.4675,100.4843,100.3162,100.3415,24812.0
2016-04-12 15:50:00,119.42,119.46,119.28,119.29,55889.0,100.3415,100.3751,100.2238,100.2322,55889.0
2016-04-12 15:55:00,119.29,119.53,119.25,119.44,64162.0,100.2322,100.4339,100.1986,100.3583,64162.0
2016-04-13 09:30:00,120.13,120.43,119.88,120.1,26231.0,100.938,101.1901,100.728,100.9128,26231.0
2016-04-13 09:35:00,120.1,120.43,120.1,120.27,12498.0,100.9128,101.1901,100.9128,101.0557,12498.0
2016-04-13 09:40:00,120.26,120.6,120.13,120.46,42630.0,101.0473,101.3329,100.938,101.2153,42630.0
2016-04-13 09:45:00,120.38,120.45,120.16,120.27,41868.0,101.1481,101.2069,100.9632,101.0557,41868.0
2016-04-13 09:50:00,120.25,120.29,119.89,120.03,17218.0,101.0389,101.0725,100.7364,100.854,17218.0
2016-04-13 09:55:00,119.91,119.97,119.55,119.6,13031.0,100.7532,100.8036,100.4507,100.4927,13031.0
2016-04-13 10:00:00,119.61,119.65,119.36,119.55,32273.0,100.5011,100.5347,100.291,100.4507,32273.0
2016-04-13 10:05:00,119.56,119.8,119.55,119.73,21897.0,100.4591,100.6607,100.4507,100.6019,21897.0
2016-04-13 10:10:00,119.7,119.7,119.5,119.57,8763.0,100.5767,100.5767,100.4087,100.4675,8763.0
2016-04-13 10:15:00,119.57,119.7,119.5,119.5,17823.0,100.4675,100.5767,100.4087,100.4087,17823.0
2016-04-13 10:20:00,119.54,119.55,119.35,119.35,16006.0,100.4423,100.4507,100.2826,100.2826,16006.0
2016-04-13 10:25:00,119.37,119.61,119.34,119.5,18638.0,100.2994,100.5011,100.2742,100.4087,18638.0
2016-04-13 10:30:00,119.51,119.59,119.45,119.46,16227.0,100.4171,100.4843,100.3667,100.3751,16227.0
2016-04-13 10:35:00,119.48,119.56,119.43,119.45,27268.0,100.3919,100.4591,100.3499,100.3667,27268.0
2016-04-13 10:40:00,119.43,119.44,119.22,119.22,12399.0,100.3499,100.3583,100.1734,100.1734,12399.0
2016-04-13 10:45:00,119.21,119.27,119.16,119.21,6236.0,100.165,100.2154,100.123,100.165,6236.0
2016-04-13 10:50:00,119.22,119.5,119.2,119.47,11856.0,100.1734,100.4087,100.1566,100.3835,11856.0
2016-04-13 10:55:00,119.47,119.55,119.24,119.27,8793.0,100.3835,100.4507,100.1902,100.2154,8793.0
2016-04-13 11:00:00,119.27,119.44,119.27,119.3,8289.0,100.2154,100.3583,100.2154,100.2406,8289.0
2016-04-13 11:05:00,119.35,119.54,119.33,119.54,7449.0,100.2826,100.4423,100.2658,100.4423,7449.0
2016-04-13 11:10:00,119.56,119.56,119.46,119.49,13018.0,100.4591,100.4591,100.3751,100.4003,13018.0
2016-04-13 11:15:00,119.48,119.53,119.44,119.46,5990.0,100.3919,100.4339,100.3583,100.3751,5990.0
2016-04-13 11:20:00,119.45,119.58,119.4,119.55,10980.0,100.3667,100.4759,100.3246,100.4507,10980.0
2016-04-13 11:25:00,119.52,119.69,119.51,119.68,11733.0,100.4255,100.5683,100.4171,100.5599,11733.0
2016-04-13 11:30:00,119.72,119.86,119.72,119.84,6086.0,100.5935,100.7112,100.5935,100.6944,6086.0
2016-04-13 11:35:00,119.8,120.05,119.77,120.04,32227.0,100.6607,100.8708,100.6355,100.8624,32227.0
2016-04-13 11:40:00,120.03,120.31,120.0,120.17,17785.0,100.854,101.0893,100.8288,100.9716,17785.0
2016-04-13 11:45:00,120.15,120.15,119.95,120.07,8373.0,100.9548,100.9548,100.7868,100.8876,8373.0
2016-04-13 11:50:00,120.08,120.08,119.94,119.95,7889.0,100.896,100.896,100.7784,100.7868,7889.0
2016-04-13 11:55:00,119.89,119.96,119.89,119.92,5308.0,100.7364,100.7952,100.7364,100.7616,5308.0
2016-04-13 12:00:00,119.94,119.95,119.82,119.87,4817.0,100.7784,100.7868,100.6776,100.7196,4817.0
2016-04-13 12:05:00,119.88,120.03,119.86,119.9,5421.0,100.728,100.854,100.7112,100.7448,5421.0
2016-04-13 12:10:00,119.9,120.1,119.9,119.99,6297.0,100.7448,100.9128,100.7448,100.8204,6297.0
2016-04-13 12:15:00,119.99,120.01,119.89,119.9,6134.0,100.8204,100.8372,100.7364,100.7448,6134.0
2016-04-13 12:20:00,119.85,119.85,119.68,119.74,5881.0,100.7028,100.7028,100.5599,100.6103,5881.0
2016-04-13 12:25:00,119.76,119.91,119.76,119.85,7870.0,100.6271,100.7532,100.6271,100.7028,7870.0
2016-04-13 12:30:00,119.87,119.88,119.77,119.8,6284.0,100.7196,100.728,100.6355,100.6607,6284.0
2016-04-13 12:35:00,119.8,119.89,119.8,119.84,5269.0,100.6607,100.7364,100.6607,100.6944,5269.0
2016-04-13 12:40:00,119.85,119.92,119.8,119.89,5163.0,100.7028,100.7616,100.6607,100.7364,5163.0
2016-04-13 12:45:00,119.91,120.0,119.91,119.96,7023.0,100.7532,100.8288,100.7532,100.7952,7023.0
2016-04-13 12:50:00,119.98,119.98,119.83,119.83,4387.0,100.812,100.812,100.686,100.686,4387.0
2016-04-13 12:55:00,119.8,119.93,119.8,119.9,10764.0,100.6607,100.77,100.6607,100.7448,10764.0
2016-04-13 13:00:00,119.91,119.93,119.84,119.9,12170.0,100.7532,100.77,100.6944,100.7448,12170.0
2016-04-13 13:05:00,119.9,119.96,119.87,119.95,5908.0,100.7448,100.7952,100.7196,100.7868,5908.0
2016-04-13 13:10:00,119.92,119.92,119.79,119.84,4265.0,100.7616,100.7616,100.6523,100.6944,4265.0
2016-04-13 13:15:00,119.8,119.9,119.79,119.89,12066.0,100.6607,100.7448,100.6523,100.7364,12066.0
2016-04-13 13:20:00,119.87,120.03,119.85,120.03,5300.0,100.7196,100.854,100.7028,100.854,5300.0
2016-04-13 13:25:00,120.01,120.05,120.0,120.0,5803.0,100.8372,100.8708,100.8288,100.8288,5803.0
2016-04-13 13:30:00,120.03,120.18,120.03,120.1,9962.0,100.854,100.98,100.854,100.9128,9962.0
2016-04-13 13:35:00,120.11,120.19,120.06,120.17,8812.0,100.9212,100.9884,100.8792,100.9716,8812.0
2016-04-13 13:40:00,120.22,120.38,120.21,120.23,24404.0,101.0136,101.1481,101.0052,101.022,24404.0
2016-04-13 13:45:00,120.22,120.39,120.22,120.34,11424.0,101.0136,101.1565,101.0136,101.1145,11424.0
2016-04-13 13:50:00,120.32,120.36,120.26,120.3,11211.0,101.0977,101.1313,101.0473,101.0809,11211.0
2016-04-13 13:55:00,120.33,120.46,120.32,120.43,15874.0,101.1061,101.2153,101.0977,101.1901,15874.0
2016-04-13 14:00:00,120.42,120.42,120.25,120.26,13487.0,101.1817,101.1817,101.0389,101.0473,13487.0
2016-04-13 14:05:00,120.29,120.45,120.24,120.42,14204.0,101.0725,101.2069,101.0305,101.1817,14204.0
2016-04-13 14:10:00,120.43,120.43,120.19,120.19,10094.0,101.1901,101.1901,100.9884,100.9884,10094.0
2016-04-13 14:15:00,120.21,120.22,120.1,120.16,17310.0,101.0052,101.0136,100.9128,100.9632,17310.0
2016-04-13 14:20:00,120.14,120.2,120.13,120.15,18792.0,100.9464,100.9968,100.938,100.9548,18792.0
2016-04-13 14:25:00,120.14,120.18,120.11,120.13,16610.0,100.9464,100.98,100.9212,100.938,16610.0
2016-04-13 14:30:00,120.14,120.2,120.11,120.13,16836.0,100.9464,100.9968,100.9212,100.938,16836.0
2016-04-13 14:35:00,120.15,120.22,120.11,120.2,12728.0,100.9548,101.0136,100.9212,100.9968,12728.0
2016-04-13 14:40:00,120.18,120.19,120.11,120.12,9249.0,100.98,100.9884,100.9212,100.9296,9249.0
2016-04-13 14:45:00,120.12,120.16,120.09,120.11,23124.0,100.9296,100.9632,100.9044,100.9212,23124.0
2016-04-13 14:50:00,120.1,120.12,120.03,120.03,18804.0,100.9128,100.9296,100.854,100.854,18804.0
2016-04-13 14:55:00,120.04,120.08,120.01,120.04,6484.0,100.8624,100.896,100.8372,100.8624,6484.0
2016-04-13 15:00:00,120.04,120.22,120.01,120.21,10512.0,100.8624,101.0136,100.8372,101.0052,10512.0
2016-04-13 15:05:00,120.21,120.28,120.17,120.27,8949.0,101.0052,101.0641,100.9716,101.0557,8949.0
2016-04-13 15:10:00,120.27,120.41,120.24,120.3,24884.0,101.0557,101.1733,101.0305,101.0809,24884.0
2016-04-13 15:15:00,120.32,120.36,120.27,120.35,11769.0,101.0977,101.1313,101.0557,101.1229,11769.0
2016-04-13 15:20:00,120.34,120.4,120.3,120.37,21218.0,101.1145,101.1649,101.0809,101.1397,21218.0
2016-04-13 15:25:00,120.36,120.52,120.36,120.51,20975.0,101.1313,101.2657,101.1313,101.2573,20975.0
2016-04-13 15:30:00,120.5,120.62,120.45,120.58,15567.0,101.2489,101.3497,101.2069,101.3161,15567.0
2016-04-13 15:35:00,120.57,120.57,120.45,120.54,19198.0,101.3077,101.3077,101.2069,101.2825,19198.0
2016-04-13 15:40:00,120.54,120.55,120.43,120.48,23964.0,101.2825,101.2909,101.1901,101.2321,23964.0
2016-04-13 15:45:00,120.47,120.58,120.45,120.48,29213.0,101.2237,101.3161,101.2069,101.2321,29213.0
2016-04-13 15:50:00,120.48,120.62,120.47,120.56,42551.0,101.2321,101.3497,101.2237,101.2993,42551.0
2016-04-13 15:55:00,120.55,120.68,120.53,120.54,92828.0,101.2909,101.4002,101.2741,101.2825,92828.0
2016-04-14 09:30:00,120.49,121.47,120.29,121.32,51613.0,101.2405,102.0639,101.0725,101.9379,51613.0
2016-04-14 09:35:00,121.23,121.44,120.85,121.12,65884.0,101.8623,102.0387,101.543,101.7699,65884.0
2016-04-14 09:40:00,121.03,121.21,120.98,121.17,23914.0,101.6942,101.8455,101.6522,101.8119,23914.0
2016-04-14 09:45:00,121.06,121.09,120.66,120.66,21315.0,101.7194,101.7447,101.3834,101.3834,21315.0
2016-04-14 09:50:00,120.66,120.7,120.31,120.31,13326.0,101.3834,101.417,101.0893,101.0893,13326.0
2016-04-14 09:55:00,120.35,120.37,120.09,120.27,16739.0,101.1229,101.1397,100.9044,101.0557,16739.0
2016-04-14 10:00:00,120.34,120.58,120.29,120.52,25995.0,101.1145,101.3161,101.0725,101.2657,25995.0
2016-04-14 10:05:00,120.54,120.54,120.35,120.43,6512.0,101.2825,101.2825,101.1229,101.1901,6512.0
2016-04-14 10:10:00,120.42,120.51,120.29,120.49,10940.0,101.1817,101.2573,101.0725,101.2405,10940.0
2016-04-14 10:15:00,120.41,120.44,120.34,120.35,6954.0,101.1733,101.1985,101.1145,101.1229,6954.0
2016-04-14 10:20:00,120.35,120.39,120.25,120.3,6098.0,101.1229,101.1565,101.0389,101.0809,6098.0
2016-04-14 10:25:00,120.29,120.7,120.28,120.58,7376.0,101.0725,101.417,101.0641,101.3161,7376.0
2016-04-14 10:30:00,120.55,120.55,120.31,120.33,5080.0,101.2909,101.2909,101.0893,101.1061,5080.0
2016-04-14 10:35:00,120.36,120.41,120.27,120.32,8222.0,101.1313,101.1733,101.0557,101.0977,8222.0
2016-04-14 10:40:00,120.32,120.32,120.17,120.17,2266.0,101.0977,101.0977,100.9716,100.9716,2266.0
2016-04-14 10:45:00,120.16,120.21,120.07,120.16,11296.0,100.9632,101.0052,100.8876,100.9632,11296.0
2016-04-14 10:50:00,120.18,120.61,120.18,120.54,8240.0,100.98,101.3413,100.98,101.2825,8240.0
2016-04-14 10:55:00,120.51,120.6,120.44,120.52,7627.0,101.2573,101.3329,101.1985,101.2657,7627.0
2016-04-14 11:00:00,120.56,120.69,120.54,120.62,9535.0,101.2993,101.4086,101.2825,101.3497,9535.0
2016-04-14 11:05:00,120.61,120.63,120.45,120.63,7925.0,101.3413,101.3581,101.2069,101.3581,7925.0
2016-04-14 11:10:00,120.65,120.68,120.48,120.53,12002.0,101.3749,101.4002,101.2321,101.2741,12002.0
2016-04-14 11:15:00,120.54,120.81,120.54,120.74,19470.0,101.2825,101.5094,101.2825,101.4506,19470.0
2016-04-14 11:20:00,120.74,120.75,120.56,120.71,13473.0,101.4506,101.459,101.2993,101.4254,13473.0
2016-04-14 11:25:00,120.67,120.7,120.53,120.58,15311.0,101.3918,101.417,101.2741,101.3161,15311.0
2016-04-14 11:30:00,120.63,120.92,120.63,120.83,10182.0,101.3581,101.6018,101.3581,101.5262,10182.0
2016-04-14 11:35:00,120.83,120.98,120.8,120.94,7906.0,101.5262,101.6522,101.501,101.6186,7906.0
2016-04-14 11:40:00,120.96,120.97,120.85,120.85,6377.0,101.6354,101.6438,101.543,101.543,6377.0
2016-04-14 11:45:00,120.84,120.94,120.84,120.91,4446.0,101.5346,101.6186,101.5346,101.5934,4446.0
2016-04-14 11:50:00,120.9,120.91,120.77,120.78,10020.0,101.585,101.5934,101.4758,101.4842,10020.0
2016-04-14 11:55:00,120.78,120.81,120.7,120.73,8768.0,101.4842,101.5094,101.417,101.4422,8768.0
2016-04-14 12:00:00,120.71,120.93,120.64,120.91,6573.0,101.4254,101.6102,101.3665,101.5934,6573.0
2016-04-14 12:05:00,120.9,120.98,120.89,120.96,5618.0,101.585,101.6522,101.5766,101.6354,5618.0
2016-04-14 12:10:00,120.96,121.0,120.91,120.99,10719.0,101.6354,101.669,101.5934,101.6606,10719.0
2016-04-14 12:15:00,120.99,121.01,120.9,120.91,15464.0,101.6606,101.6774,101.585,101.5934,15464.0
2016-04-14 12:20:00,120.9,120.92,120.78,120.83,16290.0,101.585,101.6018,101.4842,101.5262,16290.0
2016-04-14 12:25:00,120.83,120.87,120.74,120.77,9700.0,101.5262,101.5598,101.4506,101.4758,9700.0
2016-04-14 12:30:00,120.72,120.72,120.62,120.63,15323.0,101.4338,101.4338,101.3497,101.3581,15323.0
2016-04-14 12:35:00,120.61,120.62,120.53,120.59,17091.0,101.3413,101.3497,101.2741,101.3245,17091.0
2016-04-14 12:40:00,120.57,120.74,120.55,120.7,10186.0,101.3077,101.4506,101.2909,101.417,10186.0
2016-04-14 12:45:00,120.68,120.68,120.56,120.59,8924.0,101.4002,101.4002,101.2993,101.3245,8924.0
2016-04-14 12:50:00,120.59,120.64,120.55,120.57,7975.0,101.3245,101.3665,101.2909,101.3077,7975.0
2016-04-14 12:55:00,120.57,120.63,120.55,120.55,5229.0,101.3077,101.3581,101.2909,101.2909,5229.0
2016-04-14 13:00:00,120.54,120.68,120.54,120.57,11676.0,101.2825,101.4002,101.2825,101.3077,11676.0
2016-04-14 13:05:00,120.62,120.65,120.5,120.64,17340.0,101.3497,101.3749,101.2489,101.3665,17340.0
2016-04-14 13:10:00,120.64,120.67,120.59,120.63,3845.0,101.3665,101.3918,101.3245,101.3581,3845.0
2016-04-14 13:15:00,120.61,120.61,120.46,120.51,9347.0,101.3413,101.3413,101.2153,101.2573,9347.0
2016-04-14 13:20:00,120.5,120.52,120.39,120.39,7098.0,101.2489,101.2657,101.1565,101.1565,7098.0
2016-04-14 13:25:00,120.4,120.51,120.36,120.5,8659.0,101.1649,101.2573,101.1313,101.2489,8659.0
2016-04-14 13:30:00,120.51,120.55,120.34,120.34,4623.0,101.2573,101.2909,101.1145,101.1145,4623.0
2016-04-14 13:35:00,120.34,120.48,120.33,120.48,11914.0,101.1145,101.2321,101.1061,101.2321,11914.0
2016-04-14 13:40:00,120.49,120.53,120.45,120.52,6457.0,101.2405,101.2741,101.2069,101.2657,6457.0
2016-04-14 13:45:00,120.55,120.67,120.49,120.6,8492.0,101.2909,101.3918,101.2405,101.3329,8492.0
2016-04-14 13:50:00,120.61,120.73,120.61,120.66,23616.0,101.3413,101.4422,101.3413,101.3834,23616.0
2016-04-14 13:55:00,120.71,120.74,120.68,120.7,3881.0,101.4254,101.4506,101.4002,101.417,3881.0
2016-04-14 14:00:00,120.65,120.7,120.63,120.68,11376.0,101.3749,101.417,101.3581,101.4002,11376.0
2016-04-14 14:05:00,120.67,120.67,120.53,120.56,47747.0,101.3918,101.3918,101.2741,101.2993,47747.0
2016-04-14 14:10:00,120.54,120.6,120.46,120.46,6262.0,101.2825,101.3329,101.2153,101.2153,6262.0
2016-04-14 14:15:00,120.46,120.64,120.46,120.64,25328.0,101.2153,101.3665,101.2153,101.3665,25328.0
2016-04-14 14:20:00,120.63,120.72,120.6,120.6,5489.0,101.3581,101.4338,101.3329,101.3329,5489.0
2016-04-14 14:25:00,120.6,120.62,120.53,120.53,6581.0,101.3329,101.3497,101.2741,101.2741,6581.0
2016-04-14 14:30:00,120.54,120.56,120.46,120.48,7409.0,101.2825,101.2993,101.2153,101.2321,7409.0
2016-04-14 14:35:00,120.48,120.48,120.35,120.43,5956.0,101.2321,101.2321,101.1229,101.1901,5956.0
2016-04-14 14:40:00,120.44,120.6,120.44,120.56,9782.0,101.1985,101.3329,101.1985,101.2993,9782.0
2016-04-14 14:45:00,120.58,120.61,120.5,120.51,7541.0,101.3161,101.3413,101.2489,101.2573,7541.0
2016-04-14 14:50:00,120.47,120.59,120.46,120.56,10016.0,101.2237,101.3245,101.2153,101.2993,10016.0
2016-04-14 14:55:00,120.59,120.65,120.48,120.53,21358.0,101.3245,101.3749,101.2321,101.2741,21358.0
2016-04-14 15:00:00,120.52,120.63,120.52,120.61,10177.0,101.2657,101.3581,101.2657,101.3413,10177.0
2016-04-14 15:05:00,120.6,120.61,120.53,120.59,7277.0,101.3329,101.3413,101.2741,101.3245,7277.0
2016-04-14 15:10:00,120.57,120.57,120.4,120.4,7905.0,101.3077,101.3077,101.1649,101.1649,7905.0
2016-04-14 15:15:00,120.42,120.56,120.41,120.55,11490.0,101.1817,101.2993,101.1733,101.2909,11490.0
2016-04-14 15:20:00,120.52,120.57,120.47,120.53,15565.0,101.2657,101.3077,101.2237,101.2741,15565.0
2016-04-14 15:25:00,120.51,120.54,120.38,120.42,19401.0,101.2573,101.2825,101.1481,101.1817,19401.0
2016-04-14 15:30:00,120.4,120.48,120.37,120.4,19660.0,101.1649,101.2321,101.1397,101.1649,19660.0
2016-04-14 15:35:00,120.39,120.46,120.34,120.38,20321.0,101.1565,101.2153,101.1145,101.1481,20321.0
2016-04-14 15:40:00,120.36,120.4,120.28,120.31,27279.0,101.1313,101.1649,101.0641,101.0893,27279.0
2016-04-14 15:45:00,120.28,120.45,120.25,120.34,38001.0,101.0641,101.2069,101.0389,101.1145,38001.0
2016-04-14 15:50:00,120.34,120.39,120.24,120.27,38808.0,101.1145,101.1565,101.0305,101.0557,38808.0
2016-04-14 15:55:00,120.25,120.41,120.18,120.34,86320.0,101.0389,101.1733,100.98,101.1145,86320.0
2016-04-15 09:30:00,120.74,121.0,120.28,120.66,213682.0,101.4506,101.669,101.0641,101.3834,213682.0
2016-04-15 09:35:00,120.67,121.0,120.67,120.73,21756.0,101.3918,101.669,101.3918,101.4422,21756.0
2016-04-15 09:40:00,120.8,121.2,120.77,121.01,13418.0,101.501,101.8371,101.4758,101.6774,13418.0
2016-04-15 09:45:00,121.01,121.42,121.0,121.33,12406.0,101.6774,102.0219,101.669,101.9463,12406.0
2016-04-15 09:50:00,121.29,121.34,120.89,120.94,21589.0,101.9127,101.9547,101.5766,101.6186,21589.0
2016-04-15 09:55:00,120.89,121.07,120.88,120.89,21051.0,101.5766,101.7279,101.5682,101.5766,21051.0
2016-04-15 10:00:00,120.92,120.96,120.7,120.79,11849.0,101.6018,101.6354,101.417,101.4926,11849.0
2016-04-15 10:05:00,120.79,121.01,120.75,120.99,8990.0,101.4926,101.6774,101.459,101.6606,8990.0
2016-04-15 10:10:00,120.98,121.09,120.9,121.09,20688.0,101.6522,101.7447,101.585,101.7447,20688.0
2016-04-15 10:15:00,121.07,121.13,121.0,121.05,14095.0,101.7279,101.7783,101.669,101.711,14095.0
2016-04-15 10:20:00,121.09,121.28,121.07,121.28,9557.0,101.7447,101.9043,101.7279,101.9043,9557.0
2016-04-15 10:25:00,121.25,121.29,121.09,121.16,18288.0,101.8791,101.9127,101.7447,101.8035,18288.0
2016-04-15 10:30:00,121.18,121.24,121.04,121.2,13486.0,101.8203,101.8707,101.7026,101.8371,13486.0
2016-04-15 10:35:00,121.16,121.41,121.16,121.3,11984.0,101.8035,102.0135,101.8035,101.9211,11984.0
2016-04-15 10:40:00,121.32,121.38,121.18,121.19,16788.0,101.9379,101.9883,101.8203,101.8287,16788.0
2016-04-15 10:45:00,121.2,121.25,121.11,121.22,11504.0,101.8371,101.8791,101.7615,101.8539,11504.0
2016-04-15 10:50:00,121.16,121.23,121.08,121.12,10354.0,101.8035,101.8623,101.7363,101.7699,10354.0
2016-04-15 10:55:00,121.18,121.23,121.12,121.19,16923.0,101.8203,101.8623,101.7699,101.8287,16923.0
2016-04-15 11:00:00,121.19,121.23,121.12,121.15,10486.0,101.8287,101.8623,101.7699,101.7951,10486.0
2016-04-15 11:05:00,121.11,121.23,121.0,121.16,9791.0,101.7615,101.8623,101.669,101.8035,9791.0
2016-04-15 11:10:00,121.15,121.43,121.15,121.37,9967.0,101.7951,102.0303,101.7951,101.9799,9967.0
2016-04-15 11:15:00,121.4,121.4,121.22,121.22,8426.0,102.0051,102.0051,101.8539,101.8539,8426.0
2016-04-15 11:20:00,121.21,121.23,121.12,121.16,8527.0,101.8455,101.8623,101.7699,101.8035,8527.0
2016-04-15 11:25:00,121.18,121.19,121.0,121.05,8526.0,101.8203,101.8287,101.669,101.711,8526.0
2016-04-15 11:30:00,121.06,121.12,121.0,121.05,7760.0,101.7194,101.7699,101.669,101.711,7760.0
2016-04-15 11:35:00,121.03,121.08,120.96,120.99,12042.0,101.6942,101.7363,101.6354,101.6606,12042.0
2016-04-15 11:40:00,120.99,121.11,120.97,121.1,7824.0,101.6606,101.7615,101.6438,101.7531,7824.0
2016-04-15 11:45:00,121.08,121.15,121.0,121.0,6691.0,101.7363,101.7951,101.669,101.669,6691.0
2016-04-15 11:50:00,121.0,121.06,120.94,121.06,5997.0,101.669,101.7194,101.6186,101.7194,5997.0
2016-04-15 11:55:00,121.02,121.11,121.01,121.01,7462.0,101.6858,101.7615,101.6774,101.6774,7462.0
2016-04-15 12:00:00,121.01,121.14,120.95,121.12,17969.0,101.6774,101.7867,101.627,101.7699,17969.0
2016-04-15 12:05:00,121.08,121.1,120.97,120.98,7681.0,101.7363,101.7531,101.6438,101.6522,7681.0
2016-04-15 12:10:00,121.0,121.0,120.95,120.97,2224.0,101.669,101.669,101.627,101.6438,2224.0
2016-04-15 12:15:00,120.98,121.24,120.97,121.22,14580.0,101.6522,101.8707,101.6438,101.8539,14580.0
2016-04-15 12:20:00,121.25,121.41,121.21,121.35,16573.0,101.8791,102.0135,101.8455,101.9631,16573.0
2016-04-15 12:25:00,121.28,121.31,121.06,121.09,11286.0,101.9043,101.9295,101.7194,101.7447,11286.0
2016-04-15 12:30:00,121.07,121.08,120.96,120.98,6936.0,101.7279,101.7363,101.6354,101.6522,6936.0
2016-04-15 12:35:00,120.96,120.98,120.88,120.94,7078.0,101.6354,101.6522,101.5682,101.6186,7078.0
2016-04-15 12:40:00,120.94,120.97,120.85,120.9,7833.0,101.6186,101.6438,101.543,101.585,7833.0
2016-04-15 12:45:00,120.93,121.02,120.92,120.99,9117.0,101.6102,101.6858,101.6018,101.6606,9117.0
2016-04-15 12:50:00,120.96,120.96,120.92,120.92,2598.0,101.6354,101.6354,101.6018,101.6018,2598.0
2016-04-15 12:55:00,120.94,121.08,120.94,121.06,3427.0,101.6186,101.7363,101.6186,101.7194,3427.0
2016-04-15 13:00:00,121.06,121.06,120.99,121.02,3868.0,101.7194,101.7194,101.6606,101.6858,3868.0
2016-04-15 13:05:00,121.03,121.03,120.87,120.88,4825.0,101.6942,101.6942,101.5598,101.5682,4825.0
2016-04-15 13:10:00,120.86,121.03,120.84,120.97,7460.0,101.5514,101.6942,101.5346,101.6438,7460.0
2016-04-15 13:15:00,120.95,121.03,120.95,120.95,4823.0,101.627,101.6942,101.627,101.627,4823.0
2016-04-15 13:20:00,120.91,120.93,120.84,120.87,8727.0,101.5934,101.6102,101.5346,101.5598,8727.0
2016-04-15 13:25:00,120.88,120.92,120.77,120.86,8108.0,101.5682,101.6018,101.4758,101.5514,8108.0
2016-04-15 13:30:00,120.84,120.86,120.78,120.81,4401.0,101.5346,101.5514,101.4842,101.5094,4401.0
2016-04-15 13:35:00,120.78,120.83,120.66,120.68,16333.0,101.4842,101.5262,101.3834,101.4002,16333.0
2016-04-15 13:40:00,120.69,120.69,120.54,120.6,24116.0,101.4086,101.4086,101.2825,101.3329,24116.0
2016-04-15 13:45:00,120.6,120.66,120.59,120.65,13132.0,101.3329,101.3834,101.3245,101.3749,13132.0
2016-04-15 13:50:00,120.66,120.69,120.55,120.6,7720.0,101.3834,101.4086,101.2909,101.3329,7720.0
2016-04-15 13:55:00,120.58,120.64,120.55,120.58,5429.0,101.3161,101.3665,101.2909,101.3161,5429.0
2016-04-15 14:00:00,120.61,120.67,120.56,120.65,2955.0,101.3413,101.3918,101.2993,101.3749,2955.0
2016-04-15 14:05:00,120.66,120.73,120.65,120.71,14303.0,101.3834,101.4422,101.3749,101.4254,14303.0
2016-04-15 14:10:00,120.71,120.72,120.68,120.68,6413.0,101.4254,101.4338,101.4002,101.4002,6413.0
2016-04-15 14:15:00,120.68,120.69,120.62,120.65,3750.0,101.4002,101.4086,101.3497,101.3749,3750.0
2016-04-15 14:20:00,120.68,120.77,120.65,120.72,7812.0,101.4002,101.4758,101.3749,101.4338,7812.0
2016-04-15 14:25:00,120.69,120.77,120.69,120.73,6850.0,101.4086,101.4758,101.4086,101.4422,6850.0
2016-04-15 14:30:00,120.73,120.81,120.73,120.78,5264.0,101.4422,101.5094,101.4422,101.4842,5264.0
2016-04-15 14:35:00,120.81,120.82,120.76,120.81,7324.0,101.5094,101.5178,101.4674,101.5094,7324.0
2016-04-15 14:40:00,120.83,120.87,120.83,120.87,11409.0,101.5262,101.5598,101.5262,101.5598,11409.0
2016-04-15 14:45:00,120.85,120.87,120.79,120.8,23628.0,101.543,101.5598,101.4926,101.501,23628.0
2016-04-15 14:50:00,120.8,120.81,120.76,120.76,10740.0,101.501,101.5094,101.4674,101.4674,10740.0
2016-04-15 14:55:00,120.76,120.84,120.76,120.84,9612.0,101.4674,101.5346,101.4674,101.5346,9612.0
2016-04-15 15:00:00,120.86,120.88,120.82,120.87,13264.0,101.5514,101.5682,101.5178,101.5598,13264.0
2016-04-15 15:05:00,120.85,120.92,120.76,120.78,14571.0,101.543,101.6018,101.4674,101.4842,14571.0
2016-04-15 15:10:00,120.77,120.83,120.76,120.76,9787.0,101.4758,101.5262,101.4674,101.4674,9787.0
2016-04-15 15:15:00,120.77,120.78,120.72,120.72,8400.0,101.4758,101.4842,101.4338,101.4338,8400.0
2016-04-15 15:20:00,120.73,120.76,120.69,120.72,14491.0,101.4422,101.4674,101.4086,101.4338,14491.0
2016-04-15 15:25:00,120.71,120.75,120.69,120.69,11045.0,101.4254,101.459,101.4086,101.4086,11045.0
2016-04-15 15:30:00,120.7,120.77,120.69,120.74,16132.0,101.417,101.4758,101.4086,101.4506,16132.0
2016-04-15 15:35:00,120.74,120.74,120.57,120.59,18261.0,101.4506,101.4506,101.3077,101.3245,18261.0
2016-04-15 15:40:00,120.59,120.59,120.43,120.46,29714.0,101.3245,101.3245,101.1901,101.2153,29714.0
2016-04-15 15:45:00,120.43,120.47,120.34,120.38,39678.0,101.1901,101.2237,101.1145,101.1481,39678.0
2016-04-15 15:50:00,120.38,120.46,120.37,120.44,36479.0,101.1481,101.2153,101.1397,101.1985,36479.0
2016-04-15 15:55:00,120.43,120.62,120.43,120.51,77382.0,101.1901,101.3497,101.1901,101.2573,77382.0
2016-04-18 09:30:00,120.55,121.0,120.06,120.4,28444.0,101.2909,101.669,100.8792,101.1649,28444.0
2016-04-18 09:35:00,120.41,120.46,120.19,120.38,13765.0,101.1733,101.2153,100.9884,101.1481,13765.0
2016-04-18 09:40:00,120.45,120.72,120.39,120.6,18109.0,101.2069,101.4338,101.1565,101.3329,18109.0
2016-04-18 09:45:00,120.66,120.91,120.54,120.78,12072.0,101.3834,101.5934,101.2825,101.4842,12072.0
2016-04-18 09:50:00,120.85,121.09,120.8,120.92,9485.0,101.543,101.7447,101.501,101.6018,9485.0
2016-04-18 09:55:00,120.88,120.94,120.79,120.86,9295.0,101.5682,101.6186,101.4926,101.5514,9295.0
2016-04-18 10:00:00,120.87,121.5,120.87,121.26,26586.0,101.5598,102.0892,101.5598,101.8875,26586.0
2016-04-18 10:05:00,121.22,121.27,121.0,121.0,13799.0,101.8539,101.8959,101.669,101.669,13799.0
2016-04-18 10:10:00,121.0,121.07,120.88,120.91,11199.0,101.669,101.7279,101.5682,101.5934,11199.0
2016-04-18 10:15:00,120.91,121.04,120.9,121.04,4965.0,101.5934,101.7026,101.585,101.7026,4965.0
2016-04-18 10:20:00,121.09,121.17,121.05,121.07,5801.0,101.7447,101.8119,101.711,101.7279,5801.0
2016-04-18 10:25:00,121.05,121.14,120.98,121.06,3843.0,101.711,101.7867,101.6522,101.7194,3843.0
2016-04-18 10:30:00,121.07,121.28,121.07,121.19,16217.0,101.7279,101.9043,101.7279,101.8287,16217.0
2016-04-18 10:35:00,121.23,121.23,120.96,120.96,6835.0,101.8623,101.8623,101.6354,101.6354,6835.0
2016-04-18 10:40:00,120.96,121.06,120.92,120.92,4884.0,101.6354,101.7194,101.6018,101.6018,4884.0
2016-04-18 10:45:00,120.96,121.03,120.93,120.98,4065.0,101.6354,101.6942,101.6102,101.6522,4065.0
2016-04-18 10:50:00,121.0,121.29,121.0,121.22,7009.0,101.669,101.9127,101.669,101.8539,7009.0
2016-04-18 10:55:00,121.25,121.48,121.25,121.33,8710.0,101.8791,102.0723,101.8791,101.9463,8710.0
2016-04-18 11:00:00,121.32,121.32,120.99,121.02,11319.0,101.9379,101.9379,101.6606,101.6858,11319.0
2016-04-18 11:05:00,121.05,121.11,121.02,121.08,9611.0,101.711,101.7615,101.6858,101.7363,9611.0
2016-04-18 11:10:00,121.08,121.23,121.06,121.23,6516.0,101.7363,101.8623,101.7194,101.8623,6516.0
2016-04-18 11:15:00,121.22,121.3,121.15,121.15,7769.0,101.8539,101.9211,101.7951,101.7951,7769.0
2016-04-18 11:20:00,121.15,121.23,121.04,121.1,8676.0,101.7951,101.8623,101.7026,101.7531,8676.0
2016-04-18 11:25:00,121.04,121.15,120.97,121.15,5014.0,101.7026,101.7951,101.6438,101.7951,5014.0
2016-04-18 11:30:00,121.15,121.23,121.02,121.02,8351.0,101.7951,101.8623,101.6858,101.6858,8351.0
2016-04-18 11:35:00,121.04,121.08,120.94,120.97,13000.0,101.7026,101.7363,101.6186,101.6438,13000.0
2016-04-18 11:40:00,120.97,121.07,120.95,121.0,10212.0,101.6438,101.7279,101.627,101.669,10212.0
2016-04-18 11:45:00,120.97,121.1,120.92,120.92,50375.0,101.6438,101.7531,101.6018,101.6018,50375.0
2016-04-18 11:50:00,120.94,121.08,120.94,120.99,16881.0,101.6186,101.7363,101.6186,101.6606,16881.0
2016-04-18 11:55:00,120.98,121.25,120.97,121.22,7290.0,101.6522,101.8791,101.6438,101.8539,7290.0
2016-04-18 12:00:00,121.22,121.25,121.05,121.11,9046.0,101.8539,101.8791,101.711,101.7615,9046.0
2016-04-18 12:05:00,121.15,121.15,121.0,121.02,10527.0,101.7951,101.7951,101.669,101.6858,10527.0
2016-04-18 12:10:00,121.0,121.13,120.96,120.96,15309.0,101.669,101.7783,101.6354,101.6354,15309.0
2016-04-18 12:15:00,121.01,121.02,120.94,120.96,7680.0,101.6774,101.6858,101.6186,101.6354,7680.0
2016-04-18 12:20:00,121.01,121.2,121.0,121.15,19303.0,101.6774,101.8371,101.669,101.7951,19303.0
2016-04-18 12:25:00,121.12,121.19,121.07,121.19,11445.0,101.7699,101.8287,101.7279,101.8287,11445.0
2016-04-18 12:30:00,121.15,121.23,121.11,121.14,24998.0,101.7951,101.8623,101.7615,101.7867,24998.0
2016-04-18 12:35:00,121.1,121.14,121.06,121.12,6327.0,101.7531,101.7867,101.7194,101.7699,6327.0
2016-04-18 12:40:00,121.12,121.2,121.07,121.15,13931.0,101.7699,101.8371,101.7279,101.7951,13931.0
2016-04-18 12:45:00,121.11,121.18,121.0,121.0,6100.0,101.7615,101.8203,101.669,101.669,6100.0
2016-04-18 12:50:00,120.97,121.01,120.9,120.96,7379.0,101.6438,101.6774,101.585,101.6354,7379.0
2016-04-18 12:55:00,120.94,121.01,120.94,120.94,9480.0,101.6186,101.6774,101.6186,101.6186,9480.0
2016-04-18 13:00:00,120.94,121.03,120.93,121.01,4750.0,101.6186,101.6942,101.6102,101.6774,4750.0
2016-04-18 13:05:00,121.01,121.05,120.95,121.05,7684.0,101.6774,101.711,101.627,101.711,7684.0
2016-04-18 13:10:00,121.02,121.05,120.9,120.9,4761.0,101.6858,101.711,101.585,101.585,4761.0
2016-04-18 13:15:00,120.94,121.0,120.9,120.91,9474.0,101.6186,101.669,101.585,101.5934,9474.0
2016-04-18 13:20:00,120.91,121.02,120.89,120.99,10640.0,101.5934,101.6858,101.5766,101.6606,10640.0
2016-04-18 13:25:00,120.99,121.03,120.93,121.03,8592.0,101.6606,101.6942,101.6102,101.6942,8592.0
2016-04-18 13:30:00,121.03,121.15,120.99,121.07,7459.0,101.6942,101.7951,101.6606,101.7279,7459.0
2016-04-18 13:35:00,121.06,121.18,121.03,121.18,4000.0,101.7194,101.8203,101.6942,101.8203,4000.0
2016-04-18 13:40:00,121.18,121.36,121.14,121.28,7427.0,101.8203,101.9715,101.7867,101.9043,7427.0
2016-04-18 13:45:00,121.31,121.39,121.29,121.38,7606.0,101.9295,101.9967,101.9127,101.9883,7606.0
2016-04-18 13:50:00,121.4,121.49,121.32,121.49,12642.0,102.0051,102.0808,101.9379,102.0808,12642.0
2016-04-18 13:55:00,121.49,121.5,121.4,121.4,13993.0,102.0808,102.0892,102.0051,102.0051,13993.0
2016-04-18 14:00:00,121.41,121.41,121.28,121.33,9049.0,102.0135,102.0135,101.9043,101.9463,9049.0
2016-04-18 14:05:00,121.37,121.39,121.33,121.39,8839.0,101.9799,101.9967,101.9463,101.9967,8839.0
2016-04-18 14:10:00,121.36,121.38,121.25,121.35,12514.0,101.9715,101.9883,101.8791,101.9631,12514.0
2016-04-18 14:15:00,121.37,121.43,121.3,121.43,8984.0,101.9799,102.0303,101.9211,102.0303,8984.0
2016-04-18 14:20:00,121.46,121.58,121.45,121.53,15480.0,102.0555,102.1564,102.0471,102.1144,15480.0
2016-04-18 14:25:00,121.51,121.58,121.41,121.41,11587.0,102.0976,102.1564,102.0135,102.0135,11587.0
2016-04-18 14:30:00,121.41,121.51,121.41,121.51,8100.0,102.0135,102.0976,102.0135,102.0976,8100.0
2016-04-18 14:35:00,121.49,121.6,121.43,121.58,12070.0,102.0808,102.1732,102.0303,102.1564,12070.0
2016-04-18 14:40:00,121.58,121.65,121.53,121.63,14744.0,102.1564,102.2152,102.1144,102.1984,14744.0
2016-04-18 14:45:00,121.63,121.71,121.56,121.71,9262.0,102.1984,102.2656,102.1396,102.2656,9262.0
2016-04-18 14:50:00,121.73,121.78,121.67,121.69,20875.0,102.2824,102.3244,102.232,102.2488,20875.0
2016-04-18 14:55:00,121.7,121.74,121.6,121.61,19978.0,102.2572,102.2908,102.1732,102.1816,19978.0
2016-04-18 15:00:00,121.64,121.64,121.54,121.6,12003.0,102.2068,102.2068,102.1228,102.1732,12003.0
2016-04-18 15:05:00,121.6,121.65,121.57,121.62,21213.0,102.1732,102.2152,102.148,102.19,21213.0
2016-04-18 15:10:00,121.62,121.65,121.57,121.58,19056.0,102.19,102.2152,102.148,102.1564,19056.0
2016-04-18 15:15:00,121.59,121.62,121.51,121.62,15882.0,102.1648,102.19,102.0976,102.19,15882.0
2016-04-18 15:20:00,121.62,121.67,121.59,121.59,17440.0,102.19,102.232,102.1648,102.1648,17440.0
2016-04-18 15:25:00,121.59,121.65,121.58,121.63,15229.0,102.1648,102.2152,102.1564,102.1984,15229.0
2016-04-18 15:30:00,121.62,121.7,121.61,121.65,23171.0,102.19,102.2572,102.1816,102.2152,23171.0
2016-04-18 15:35:00,121.65,121.73,121.64,121.71,20342.0,102.2152,102.2824,102.2068,102.2656,20342.0
2016-04-18 15:40:00,121.72,121.88,121.71,121.84,33069.0,102.274,102.4084,102.2656,102.3748,33069.0
2016-04-18 15:45:00,121.85,121.95,121.85,121.91,45809.0,102.3832,102.4673,102.3832,102.4337,45809.0
2016-04-18 15:50:00,121.92,121.92,121.86,121.91,35502.0,102.4421,102.4421,102.3916,102.4337,35502.0
2016-04-18 15:55:00,121.91,122.02,121.9,122.02,84698.0,102.4337,102.5261,102.4252,102.5261,84698.0
2016-04-19 09:30:00,122.61,122.61,122.05,122.47,24158.0,103.0218,103.0218,102.5513,102.9042,24158.0
2016-04-19 09:35:00,122.32,122.56,122.24,122.56,24914.0,102.7782,102.9798,102.7109,102.9798,24914.0
2016-04-19 09:40:00,122.52,122.7,122.41,122.7,30771.0,102.9462,103.0974,102.8538,103.0974,30771.0
2016-04-19 09:45:00,122.64,122.7,122.45,122.5,22443.0,103.047,103.0974,102.8874,102.9294,22443.0
2016-04-19 09:50:00,122.52,122.8,122.52,122.59,12284.0,102.9462,103.1815,102.9462,103.005,12284.0
2016-04-19 09:55:00,122.6,122.67,122.46,122.67,13776.0,103.0134,103.0722,102.8958,103.0722,13776.0
2016-04-19 10:00:00,122.64,122.94,122.6,122.66,17656.0,103.047,103.2991,103.0134,103.0638,17656.0
2016-04-19 10:05:00,122.65,122.96,122.61,122.89,27970.0,103.0554,103.3159,103.0218,103.2571,27970.0
2016-04-19 10:10:00,122.89,122.89,122.61,122.73,20287.0,103.2571,103.2571,103.0218,103.1226,20287.0
2016-04-19 10:15:00,122.74,123.04,122.73,123.04,33810.0,103.1311,103.3831,103.1226,103.3831,33810.0
2016-04-19 10:20:00,123.04,123.1,122.97,122.97,5451.0,103.3831,103.4335,103.3243,103.3243,5451.0
2016-04-19 10:25:00,122.96,122.96,122.76,122.83,4320.0,103.3159,103.3159,103.1479,103.2067,4320.0
2016-04-19 10:30:00,122.8,122.82,122.66,122.78,6111.0,103.1815,103.1983,103.0638,103.1647,6111.0
2016-04-19 10:35:00,122.7,122.72,122.59,122.64,2130.0,103.0974,103.1142,103.005,103.047,2130.0
2016-04-19 10:40:00,122.62,122.74,122.54,122.72,8267.0,103.0302,103.1311,102.963,103.1142,8267.0
2016-04-19 10:45:00,122.68,122.74,122.6,122.65,4046.0,103.0806,103.1311,103.0134,103.0554,4046.0
2016-04-19 10:50:00,122.65,122.96,122.65,122.96,4750.0,103.0554,103.3159,103.0554,103.3159,4750.0
2016-04-19 10:55:00,122.97,123.14,122.9,122.99,8691.0,103.3243,103.4671,103.2655,103.3411,8691.0
2016-04-19 11:00:00,122.98,123.09,122.89,123.08,9803.0,103.3327,103.4251,103.2571,103.4167,9803.0
2016-04-19 11:05:00,123.06,123.15,122.97,123.15,8187.0,103.3999,103.4755,103.3243,103.4755,8187.0
2016-04-19 11:10:00,123.13,123.15,123.0,123.15,10888.0,103.4587,103.4755,103.3495,103.4755,10888.0
2016-04-19 11:15:00,123.13,123.17,122.87,122.87,11197.0,103.4587,103.4924,103.2403,103.2403,11197.0
2016-04-19 11:20:00,122.86,123.0,122.86,122.92,9145.0,103.2319,103.3495,103.2319,103.2823,9145.0
2016-04-19 11:25:00,122.93,123.0,122.85,122.91,11941.0,103.2907,103.3495,103.2235,103.2739,11941.0
2016-04-19 11:30:00,122.89,122.92,122.7,122.8,12042.0,103.2571,103.2823,103.0974,103.1815,12042.0
2016-04-19 11:35:00,122.86,122.97,122.79,122.79,14448.0,103.2319,103.3243,103.1731,103.1731,14448.0
2016-04-19 11:40:00,122.8,122.83,122.69,122.73,6804.0,103.1815,103.2067,103.089,103.1226,6804.0
2016-04-19 11:45:00,122.76,122.78,122.61,122.74,33348.0,103.1479,103.1647,103.0218,103.1311,33348.0
2016-04-19 11:50:00,122.7,122.7,122.39,122.39,5961.0,103.0974,103.0974,102.837,102.837,5961.0
2016-04-19 11:55:00,122.45,122.54,122.36,122.43,11471.0,102.8874,102.963,102.8118,102.8706,11471.0
2016-04-19 12:00:00,122.42,122.46,122.13,122.27,11843.0,102.8622,102.8958,102.6185,102.7361,11843.0
2016-04-19 12:05:00,122.25,122.25,122.13,122.17,4609.0,102.7193,102.7193,102.6185,102.6521,4609.0
2016-04-19 12:10:00,122.21,122.29,122.15,122.17,7900.0,102.6857,102.7529,102.6353,102.6521,7900.0
2016-04-19 12:15:00,122.19,122.25,122.11,122.12,3320.0,102.6689,102.7193,102.6017,102.6101,3320.0
2016-04-19 12:20:00,122.06,122.16,122.02,122.13,4129.0,102.5597,102.6437,102.5261,102.6185,4129.0
2016-04-19 12:25:00,122.12,122.3,122.12,122.28,3582.0,102.6101,102.7613,102.6101,102.7445,3582.0
2016-04-19 12:30:00,122.24,122.28,122.18,122.2,5708.0,102.7109,102.7445,102.6605,102.6773,5708.0
2016-04-19 12:35:00,122.21,122.26,122.17,122.26,5209.0,102.6857,102.7277,102.6521,102.7277,5209.0
2016-04-19 12:40:00,122.25,122.28,122.14,122.21,3704.0,102.7193,102.7445,102.6269,102.6857,3704.0
2016-04-19 12:45:00,122.14,122.21,122.1,122.15,10333.0,102.6269,102.6857,102.5933,102.6353,10333.0
2016-04-19 12:50:00,122.12,122.3,122.03,122.25,12266.0,102.6101,102.7613,102.5345,102.7193,12266.0
2016-04-19 12:55:00,122.28,122.28,122.23,122.26,4056.0,102.7445,102.7445,102.7025,102.7277,4056.0
2016-04-19 13:00:00,122.28,122.31,122.22,122.27,6968.0,102.7445,102.7697,102.6941,102.7361,6968.0
2016-04-19 13:05:00,122.27,122.3,122.2,122.3,3347.0,102.7361,102.7613,102.6773,102.7613,3347.0
2016-04-19 13:10:00,122.3,122.32,122.23,122.3,9600.0,102.7613,102.7782,102.7025,102.7613,9600.0
2016-04-19 13:15:00,122.26,122.31,122.23,122.26,5185.0,102.7277,102.7697,102.7025,102.7277,5185.0
2016-04-19 13:20:00,122.3,122.32,122.24,122.26,16718.0,102.7613,102.7782,102.7109,102.7277,16718.0
2016-04-19 13:25:00,122.3,122.32,122.25,122.28,6309.0,102.7613,102.7782,102.7193,102.7445,6309.0
2016-04-19 13:30:00,122.28,122.28,122.11,122.15,9118.0,102.7445,102.7445,102.6017,102.6353,9118.0
2016-04-19 13:35:00,122.11,122.14,122.06,122.08,10710.0,102.6017,102.6269,102.5597,102.5765,10710.0
2016-04-19 13:40:00,122.09,122.14,122.05,122.12,6404.0,102.5849,102.6269,102.5513,102.6101,6404.0
2016-04-19 13:45:00,122.12,122.21,122.1,122.19,14718.0,102.6101,102.6857,102.5933,102.6689,14718.0
2016-04-19 13:50:00,122.17,122.2,122.11,122.16,7719.0,102.6521,102.6773,102.6017,102.6437,7719.0
2016-04-19 13:55:00,122.17,122.19,122.1,122.15,3608.0,102.6521,102.6689,102.5933,102.6353,3608.0
2016-04-19 14:00:00,122.18,122.22,122.08,122.12,11796.0,102.6605,102.6941,102.5765,102.6101,11796.0
2016-04-19 14:05:00,122.12,122.12,121.98,122.05,14236.0,102.6101,102.6101,102.4925,102.5513,14236.0
2016-04-19 14:10:00,122.1,122.1,122.02,122.05,7147.0,102.5933,102.5933,102.5261,102.5513,7147.0
2016-04-19 14:15:00,122.07,122.1,121.99,121.99,10821.0,102.5681,102.5933,102.5009,102.5009,10821.0
2016-04-19 14:20:00,122.0,122.05,121.97,121.98,10845.0,102.5093,102.5513,102.4841,102.4925,10845.0
2016-04-19 14:25:00,121.95,122.06,121.95,122.0,13155.0,102.4673,102.5597,102.4673,102.5093,13155.0
2016-04-19 14:30:00,121.95,122.0,121.9,121.91,6888.0,102.4673,102.5093,102.4252,102.4337,6888.0
2016-04-19 14:35:00,121.91,121.94,121.86,121.91,3364.0,102.4337,102.4589,102.3916,102.4337,3364.0
2016-04-19 14:40:00,121.91,122.01,121.89,121.95,5630.0,102.4337,102.5177,102.4168,102.4673,5630.0
2016-04-19 14:45:00,121.99,122.07,121.97,122.07,4891.0,102.5009,102.5681,102.4841,102.5681,4891.0
2016-04-19 14:50:00,122.06,122.13,122.04,122.09,6615.0,102.5597,102.6185,102.5429,102.5849,6615.0
2016-04-19 14:55:00,122.13,122.15,121.98,121.99,5661.0,102.6185,102.6353,102.4925,102.5009,5661.0
2016-04-19 15:00:00,121.99,122.06,121.94,122.02,4828.0,102.5009,102.5597,102.4589,102.5261,4828.0
2016-04-19 15:05:00,122.02,122.1,122.02,122.05,4201.0,102.5261,102.5933,102.5261,102.5513,4201.0
2016-04-19 15:10:00,122.04,122.23,122.04,122.23,6432.0,102.5429,102.7025,102.5429,102.7025,6432.0
2016-04-19 15:15:00,122.2,122.22,122.05,122.05,9862.0,102.6773,102.6941,102.5513,102.5513,9862.0
2016-04-19 15:20:00,122.08,122.12,122.02,122.1,9032.0,102.5765,102.6101,102.5261,102.5933,9032.0
2016-04-19 15:25:00,122.11,122.23,122.05,122.05,9145.0,102.6017,102.7025,102.5513,102.5513,9145.0
2016-04-19 15:30:00,122.08,122.18,122.07,122.09,7548.0,102.5765,102.6605,102.5681,102.5849,7548.0
2016-04-19 15:35:00,122.08,122.15,122.07,122.13,5163.0,102.5765,102.6353,102.5681,102.6185,5163.0
2016-04-19 15:40:00,122.12,122.14,122.03,122.04,17593.0,102.6101,102.6269,102.5345,102.5429,17593.0
2016-04-19 15:45:00,122.02,122.11,122.0,122.09,13939.0,102.5261,102.6017,102.5093,102.5849,13939.0
2016-04-19 15:50:00,122.09,122.12,121.85,121.85,64210.0,102.5849,102.6101,102.3832,102.3832,64210.0
2016-04-19 15:55:00,121.89,122.03,121.78,122.02,124307.0,102.4168,102.5345,102.3244,102.5261,124307.0
2016-04-20 09:30:00,122.23,122.34,121.83,122.1,23786.0,102.7025,102.795,102.3664,102.5933,23786.0
2016-04-20 09:35:00,122.1,122.35,122.0,122.3,9927.0,102.5933,102.8034,102.5093,102.7613,9927.0
2016-04-20 09:40:00,122.22,122.42,122.22,122.34,11500.0,102.6941,102.8622,102.6941,102.795,11500.0
2016-04-20 09:45:00,122.27,122.5,122.18,122.33,19719.0,102.7361,102.9294,102.6605,102.7866,19719.0
2016-04-20 09:50:00,122.38,122.43,122.11,122.23,11257.0,102.8286,102.8706,102.6017,102.7025,11257.0
2016-04-20 09:55:00,122.23,122.28,121.97,122.01,17681.0,102.7025,102.7445,102.4841,102.5177,17681.0
2016-04-20 10:00:00,122.04,122.14,121.91,121.98,19621.0,102.5429,102.6269,102.4337,102.4925,19621.0
2016-04-20 10:05:00,121.98,122.03,121.85,121.86,9524.0,102.4925,102.5345,102.3832,102.3916,9524.0
2016-04-20 10:10:00,121.89,121.93,121.64,121.82,36238.0,102.4168,102.4505,102.2068,102.358,36238.0
2016-04-20 10:15:00,121.81,121.86,121.61,121.61,36233.0,102.3496,102.3916,102.1816,102.1816,36233.0
2016-04-20 10:20:00,121.64,121.81,121.45,121.69,37839.0,102.2068,102.3496,102.0471,102.2488,37839.0
2016-04-20 10:25:00,121.66,121.97,121.65,121.97,26211.0,102.2236,102.4841,102.2152,102.4841,26211.0
2016-04-20 10:30:00,121.94,122.07,121.83,121.86,33118.0,102.4589,102.5681,102.3664,102.3916,33118.0
2016-04-20 10:35:00,121.9,121.98,121.77,121.86,20147.0,102.4252,102.4925,102.316,102.3916,20147.0
2016-04-20 10:40:00,121.89,121.9,121.6,121.65,39788.0,102.4168,102.4252,102.1732,102.2152,39788.0
2016-04-20 10:45:00,121.69,121.84,121.67,121.77,10250.0,102.2488,102.3748,102.232,102.316,10250.0
2016-04-20 10:50:00,121.73,121.73,121.49,121.67,38978.0,102.2824,102.2824,102.0808,102.232,38978.0
2016-04-20 10:55:00,121.68,121.88,121.67,121.85,15011.0,102.2404,102.4084,102.232,102.3832,15011.0
2016-04-20 11:00:00,121.85,121.86,121.72,121.76,15286.0,102.3832,102.3916,102.274,102.3076,15286.0
2016-04-20 11:05:00,121.78,121.85,121.73,121.84,6146.0,102.3244,102.3832,102.2824,102.3748,6146.0
2016-04-20 11:10:00,121.87,121.95,121.77,121.8,19694.0,102.4,102.4673,102.316,102.3412,19694.0
2016-04-20 11:15:00,121.77,121.84,121.65,121.67,9178.0,102.316,102.3748,102.2152,102.232,9178.0
2016-04-20 11:20:00,121.67,121.87,121.66,121.85,23709.0,102.232,102.4,102.2236,102.3832,23709.0
2016-04-20 11:25:00,121.83,121.91,121.82,121.84,9347.0,102.3664,102.4337,102.358,102.3748,9347.0
2016-04-20 11:30:00,121.84,121.87,121.82,121.85,18394.0,102.3748,102.4,102.358,102.3832,18394.0
2016-04-20 11:35:00,121.86,121.92,121.85,121.9,9122.0,102.3916,102.4421,102.3832,102.4252,9122.0
2016-04-20 11:40:00,121.91,121.99,121.85,121.97,15510.0,102.4337,102.5009,102.3832,102.4841,15510.0
2016-04-20 11:45:00,121.97,121.99,121.92,121.93,4096.0,102.4841,102.5009,102.4421,102.4505,4096.0
2016-04-20 11:50:00,121.95,121.95,121.84,121.88,8890.0,102.4673,102.4673,102.3748,102.4084,8890.0
2016-04-20 11:55:00,121.9,121.9,121.79,121.83,8056.0,102.4252,102.4252,102.3328,102.3664,8056.0
2016-04-20 12:00:00,121.85,121.88,121.82,121.86,10328.0,102.3832,102.4084,102.358,102.3916,10328.0
2016-04-20 12:05:00,121.87,121.87,121.78,121.83,7570.0,102.4,102.4,102.3244,102.3664,7570.0
2016-04-20 12:10:00,121.85,121.88,121.77,121.79,3745.0,102.3832,102.4084,102.316,102.3328,3745.0
2016-04-20 12:15:00,121.77,121.9,121.76,121.89,22423.0,102.316,102.4252,102.3076,102.4168,22423.0
2016-04-20 12:20:00,121.88,121.94,121.85,121.9,13679.0,102.4084,102.4589,102.3832,102.4252,13679.0
2016-04-20 12:25:00,121.93,121.93,121.85,121.89,12176.0,102.4505,102.4505,102.3832,102.4168,12176.0
2016-04-20 12:30:00,121.88,121.88,121.83,121.86,6308.0,102.4084,102.4084,102.3664,102.3916,6308.0
2016-04-20 12:35:00,121.84,121.88,121.84,121.88,3897.0,102.3748,102.4084,102.3748,102.4084,3897.0
2016-04-20 12:40:00,121.87,121.94,121.84,121.94,9947.0,102.4,102.4589,102.3748,102.4589,9947.0
2016-04-20 12:45:00,121.93,122.01,121.9,121.96,10275.0,102.4505,102.5177,102.4252,102.4757,10275.0
2016-04-20 12:50:00,121.98,122.11,121.97,122.01,11124.0,102.4925,102.6017,102.4841,102.5177,11124.0
2016-04-20 12:55:00,122.05,122.05,121.97,121.98,5324.0,102.5513,102.5513,102.4841,102.4925,5324.0
2016-04-20 13:00:00,122.0,122.06,121.99,122.01,4910.0,102.5093,102.5597,102.5009,102.5177,4910.0
2016-04-20 13:05:00,121.99,122.19,121.98,122.0,17288.0,102.5009,102.6689,102.4925,102.5093,17288.0
2016-04-20 13:10:00,122.02,122.11,121.98,122.04,4341.0,102.5261,102.6017,102.4925,102.5429,4341.0
2016-04-20 13:15:00,122.04,122.06,121.95,122.0,31376.0,102.5429,102.5597,102.4673,102.5093,31376.0
2016-04-20 13:20:00,121.97,122.06,121.97,121.98,8966.0,102.4841,102.5597,102.4841,102.4925,8966.0
2016-04-20 13:25:00,121.98,122.0,121.95,121.98,5522.0,102.4925,102.5093,102.4673,102.4925,5522.0
2016-04-20 13:30:00,121.98,122.05,121.97,122.03,5816.0,102.4925,102.5513,102.4841,102.5345,5816.0
2016-04-20 13:35:00,122.07,122.09,121.97,122.0,3859.0,102.5681,102.5849,102.4841,102.5093,3859.0
2016-04-20 13:40:00,122.01,122.08,121.98,122.02,4500.0,102.5177,102.5765,102.4925,102.5261,4500.0
2016-04-20 13:45:00,121.99,122.19,121.99,122.15,7196.0,102.5009,102.6689,102.5009,102.6353,7196.0
2016-04-20 13:50:00,122.17,122.24,122.16,122.19,9545.0,102.6521,102.7109,102.6437,102.6689,9545.0
2016-04-20 13:55:00,122.17,122.22,122.16,122.18,11707.0,102.6521,102.6941,102.6437,102.6605,11707.0
2016-04-20 14:00:00,122.18,122.22,122.17,122.22,7402.0,102.6605,102.6941,102.6521,102.6941,7402.0
2016-04-20 14:05:00,122.22,122.22,122.18,122.2,10430.0,102.6941,102.6941,102.6605,102.6773,10430.0
2016-04-20 14:10:00,122.21,122.36,122.2,122.35,14794.0,102.6857,102.8118,102.6773,102.8034,14794.0
2016-04-20 14:15:00,122.34,122.36,122.29,122.31,14721.0,102.795,102.8118,102.7529,102.7697,14721.0
2016-04-20 14:20:00,122.29,122.33,122.27,122.3,11385.0,102.7529,102.7866,102.7361,102.7613,11385.0
2016-04-20 14:25:00,122.29,122.39,122.28,122.37,14349.0,102.7529,102.837,102.7445,102.8202,14349.0
2016-04-20 14:30:00,122.36,122.42,122.36,122.42,4278.0,102.8118,102.8622,102.8118,102.8622,4278.0
2016-04-20 14:35:00,122.37,122.41,122.36,122.37,5169.0,102.8202,102.8538,102.8118,102.8202,5169.0
2016-04-20 14:40:00,122.39,122.48,122.37,122.47,9635.0,102.837,102.9126,102.8202,102.9042,9635.0
2016-04-20 14:45:00,122.47,122.49,122.45,122.47,2355.0,102.9042,102.921,102.8874,102.9042,2355.0
2016-04-20 14:50:00,122.44,122.59,122.44,122.59,9160.0,102.879,103.005,102.879,103.005,9160.0
2016-04-20 14:55:00,122.55,122.67,122.54,122.62,4384.0,102.9714,103.0722,102.963,103.0302,4384.0
2016-04-20 15:00:00,122.61,122.74,122.59,122.67,6943.0,103.0218,103.1311,103.005,103.0722,6943.0
2016-04-20 15:05:00,122.71,122.73,122.65,122.71,4528.0,103.1058,103.1226,103.0554,103.1058,4528.0
2016-04-20 15:10:00,122.71,122.73,122.67,122.68,22121.0,103.1058,103.1226,103.0722,103.0806,22121.0
2016-04-20 15:15:00,122.68,122.76,122.67,122.72,13538.0,103.0806,103.1479,103.0722,103.1142,13538.0
2016-04-20 15:20:00,122.72,122.73,122.68,122.7,7609.0,103.1142,103.1226,103.0806,103.0974,7609.0
2016-04-20 15:25:00,122.71,122.73,122.66,122.67,15449.0,103.1058,103.1226,103.0638,103.0722,15449.0
2016-04-20 15:30:00,122.69,122.69,122.5,122.52,22822.0,103.089,103.089,102.9294,102.9462,22822.0
2016-04-20 15:35:00,122.5,122.56,122.48,122.52,14648.0,102.9294,102.9798,102.9126,102.9462,14648.0
2016-04-20 15:40:00,122.52,122.54,122.51,122.53,21817.0,102.9462,102.963,102.9378,102.9546,21817.0
2016-04-20 15:45:00,122.52,122.62,122.5,122.56,26049.0,102.9462,103.0302,102.9294,102.9798,26049.0
2016-04-20 15:50:00,122.55,122.57,122.48,122.49,21396.0,102.9714,102.9882,102.9126,102.921,21396.0
2016-04-20 15:55:00,122.48,122.61,122.45,122.6,88881.0,102.9126,103.0218,102.8874,103.0134,88881.0
2016-04-21 09:30:00,121.96,122.54,120.8,120.96,74372.0,102.4757,102.963,101.501,101.6354,74372.0
2016-04-21 09:35:00,120.82,120.96,120.09,120.27,61017.0,101.5178,101.6354,100.9044,101.0557,61017.0
2016-04-21 09:40:00,120.27,120.53,120.07,120.29,53066.0,101.0557,101.2741,100.8876,101.0725,53066.0
2016-04-21 09:45:00,120.25,120.51,119.83,119.98,61319.0,101.0389,101.2573,100.686,100.812,61319.0
2016-04-21 09:50:00,120.0,120.31,119.81,120.3,28032.0,100.8288,101.0893,100.6691,101.0809,28032.0
2016-04-21 09:55:00,120.3,120.36,120.11,120.24,9506.0,101.0809,101.1313,100.9212,101.0305,9506.0
2016-04-21 10:00:00,120.28,120.28,119.8,119.8,22335.0,101.0641,101.0641,100.6607,100.6607,22335.0
2016-04-21 10:05:00,119.81,120.42,119.81,120.42,34154.0,100.6691,101.1817,100.6691,101.1817,34154.0
2016-04-21 10:10:00,120.44,120.68,120.34,120.34,23102.0,101.1985,101.4002,101.1145,101.1145,23102.0
2016-04-21 10:15:00,120.41,120.64,120.34,120.57,22066.0,101.1733,101.3665,101.1145,101.3077,22066.0
2016-04-21 10:20:00,120.6,120.65,120.43,120.49,43046.0,101.3329,101.3749,101.1901,101.2405,43046.0
2016-04-21 10:25:00,120.48,120.55,120.27,120.37,73062.0,101.2321,101.2909,101.0557,101.1397,73062.0
2016-04-21 10:30:00,120.38,120.52,120.3,120.37,24638.0,101.1481,101.2657,101.0809,101.1397,24638.0
2016-04-21 10:35:00,120.42,120.51,120.4,120.46,7255.0,101.1817,101.2573,101.1649,101.2153,7255.0
2016-04-21 10:40:00,120.49,120.63,120.41,120.44,10082.0,101.2405,101.3581,101.1733,101.1985,10082.0
2016-04-21 10:45:00,120.46,120.65,120.46,120.61,20523.0,101.2153,101.3749,101.2153,101.3413,20523.0
2016-04-21 10:50:00,120.61,120.67,120.43,120.5,44152.0,101.3413,101.3918,101.1901,101.2489,44152.0
2016-04-21 10:55:00,120.52,120.74,120.52,120.63,16267.0,101.2657,101.4506,101.2657,101.3581,16267.0
2016-04-21 11:00:00,120.63,120.71,120.56,120.57,15975.0,101.3581,101.4254,101.2993,101.3077,15975.0
2016-04-21 11:05:00,120.6,120.6,120.37,120.41,17119.0,101.3329,101.3329,101.1397,101.1733,17119.0
2016-04-21 11:10:00,120.4,120.49,120.38,120.43,20915.0,101.1649,101.2405,101.1481,101.1901,20915.0
2016-04-21 11:15:00,120.46,120.47,120.19,120.28,33307.0,101.2153,101.2237,100.9884,101.0641,33307.0
2016-04-21 11:20:00,120.23,120.25,120.08,120.14,35012.0,101.022,101.0389,100.896,100.9464,35012.0
2016-04-21 11:25:00,120.08,120.2,120.05,120.17,6237.0,100.896,100.9968,100.8708,100.9716,6237.0
2016-04-21 11:30:00,120.16,120.19,120.08,120.19,9522.0,100.9632,100.9884,100.896,100.9884,9522.0
2016-04-21 11:35:00,120.16,120.24,120.15,120.23,21627.0,100.9632,101.0305,100.9548,101.022,21627.0
2016-04-21 11:40:00,120.2,120.2,120.1,120.13,11800.0,100.9968,100.9968,100.9128,100.938,11800.0
2016-04-21 11:45:00,120.12,120.14,119.92,119.96,35161.0,100.9296,100.9464,100.7616,100.7952,35161.0
2016-04-21 11:50:00,119.96,120.06,119.92,120.03,26462.0,100.7952,100.8792,100.7616,100.854,26462.0
2016-04-21 11:55:00,120.01,120.05,119.9,119.95,7426.0,100.8372,100.8708,100.7448,100.7868,7426.0
2016-04-21 12:00:00,119.95,120.0,119.78,119.81,16807.0,100.7868,100.8288,100.6439,100.6691,16807.0
2016-04-21 12:05:00,119.84,119.9,119.72,119.76,29676.0,100.6944,100.7448,100.5935,100.6271,29676.0
2016-04-21 12:10:00,119.77,119.86,119.75,119.82,11901.0,100.6355,100.7112,100.6187,100.6776,11901.0
2016-04-21 12:15:00,119.82,119.89,119.79,119.79,5402.0,100.6776,100.7364,100.6523,100.6523,5402.0
2016-04-21 12:20:00,119.81,119.83,119.71,119.74,17896.0,100.6691,100.686,100.5851,100.6103,17896.0
2016-04-21 12:25:00,119.76,119.8,119.7,119.7,19034.0,100.6271,100.6607,100.5767,100.5767,19034.0
2016-04-21 12:30:00,119.7,119.76,119.66,119.68,16205.0,100.5767,100.6271,100.5431,100.5599,16205.0
2016-04-21 12:35:00,119.67,119.71,119.51,119.55,19764.0,100.5515,100.5851,100.4171,100.4507,19764.0
2016-04-21 12:40:00,119.55,119.67,119.54,119.64,20813.0,100.4507,100.5515,100.4423,100.5263,20813.0
2016-04-21 12:45:00,119.67,119.67,119.51,119.51,30445.0,100.5515,100.5515,100.4171,100.4171,30445.0
2016-04-21 12:50:00,119.51,119.55,119.46,119.48,36077.0,100.4171,100.4507,100.3751,100.3919,36077.0
2016-04-21 12:55:00,119.49,119.55,119.45,119.45,17533.0,100.4003,100.4507,100.3667,100.3667,17533.0
2016-04-21 13:00:00,119.43,119.57,119.38,119.38,21326.0,100.3499,100.4675,100.3078,100.3078,21326.0
2016-04-21 13:05:00,119.38,119.4,119.11,119.14,20132.0,100.3078,100.3246,100.081,100.1062,20132.0
2016-04-21 13:10:00,119.14,119.33,119.12,119.31,42489.0,100.1062,100.2658,100.0894,100.249,42489.0
2016-04-21 13:15:00,119.32,119.32,119.2,119.24,16153.0,100.2574,100.2574,100.1566,100.1902,16153.0
2016-04-21 13:20:00,119.25,119.38,119.07,119.1,23742.0,100.1986,100.3078,100.0474,100.0726,23742.0
2016-04-21 13:25:00,119.08,119.11,118.97,119.0,22196.0,100.0558,100.081,99.9633,99.9886,22196.0
2016-04-21 13:30:00,119.0,119.08,118.9,118.9,34642.0,99.9886,100.0558,99.9045,99.9045,34642.0
2016-04-21 13:35:00,118.9,118.91,118.65,118.69,25304.0,99.9045,99.9129,99.6945,99.7281,25304.0
2016-04-21 13:40:00,118.71,118.71,118.47,118.5,25224.0,99.7449,99.7449,99.5432,99.5684,25224.0
2016-04-21 13:45:00,118.49,118.49,118.16,118.16,26870.0,99.56,99.56,99.2828,99.2828,26870.0
2016-04-21 13:50:00,118.14,118.25,118.09,118.1,25853.0,99.2659,99.3584,99.2239,99.2323,25853.0
2016-04-21 13:55:00,118.15,118.27,118.09,118.25,52103.0,99.2743,99.3752,99.2239,99.3584,52103.0
2016-04-21 14:00:00,118.27,118.33,118.16,118.33,36893.0,99.3752,99.4256,99.2828,99.4256,36893.0
2016-04-21 14:05:00,118.33,118.45,118.27,118.28,42520.0,99.4256,99.5264,99.3752,99.3836,42520.0
2016-04-21 14:10:00,118.3,118.33,118.12,118.27,53807.0,99.4004,99.4256,99.2491,99.3752,53807.0
2016-04-21 14:15:00,118.29,118.44,118.28,118.32,63798.0,99.392,99.518,99.3836,99.4172,63798.0
2016-04-21 14:20:00,118.29,118.33,118.26,118.33,9788.0,99.392,99.4256,99.3668,99.4256,9788.0
2016-04-21 14:25:00,118.32,118.38,118.31,118.35,39652.0,99.4172,99.4676,99.4088,99.4424,39652.0
2016-04-21 14:30:00,118.35,118.36,118.04,118.04,19065.0,99.4424,99.4508,99.1819,99.1819,19065.0
2016-04-21 14:35:00,118.05,118.11,118.0,118.01,13594.0,99.1903,99.2407,99.1483,99.1567,13594.0
2016-04-21 14:40:00,118.0,118.0,117.88,117.93,38860.0,99.1483,99.1483,99.0475,99.0895,38860.0
2016-04-21 14:45:00,117.92,118.13,117.92,118.12,32123.0,99.0811,99.2575,99.0811,99.2491,32123.0
2016-04-21 14:50:00,118.12,118.26,118.12,118.25,34809.0,99.2491,99.3668,99.2491,99.3584,34809.0
2016-04-21 14:55:00,118.25,118.5,118.25,118.45,24558.0,99.3584,99.5684,99.3584,99.5264,24558.0
2016-04-21 15:00:00,118.47,118.54,118.42,118.44,31762.0,99.5432,99.602,99.5012,99.518,31762.0
2016-04-21 15:05:00,118.44,118.53,118.42,118.43,23701.0,99.518,99.5936,99.5012,99.5096,23701.0
2016-04-21 15:10:00,118.43,118.5,118.42,118.47,40972.0,99.5096,99.5684,99.5012,99.5432,40972.0
2016-04-21 15:15:00,118.46,118.5,118.42,118.46,28061.0,99.5348,99.5684,99.5012,99.5348,28061.0
2016-04-21 15:20:00,118.44,118.47,118.42,118.43,24393.0,99.518,99.5432,99.5012,99.5096,24393.0
2016-04-21 15:25:00,118.43,118.5,118.39,118.49,35743.0,99.5096,99.5684,99.476,99.56,35743.0
2016-04-21 15:30:00,118.48,118.61,118.47,118.59,28312.0,99.5516,99.6609,99.5432,99.6441,28312.0
2016-04-21 15:35:00,118.58,118.6,118.37,118.4,40992.0,99.6357,99.6525,99.4592,99.4844,40992.0
2016-04-21 15:40:00,118.36,118.42,118.28,118.37,101152.0,99.4508,99.5012,99.3836,99.4592,101152.0
2016-04-21 15:45:00,118.37,118.42,118.32,118.34,67647.0,99.4592,99.5012,99.4172,99.434,67647.0
2016-04-21 15:50:00,118.34,118.36,118.1,118.16,79629.0,99.434,99.4508,99.2323,99.2828,79629.0
2016-04-21 15:55:00,118.17,118.28,118.02,118.13,205439.0,99.2912,99.3836,99.1651,99.2575,205439.0
2016-04-22 09:30:00,118.38,119.04,118.23,119.02,44618.0,99.4676,100.0222,99.3416,100.0054,44618.0
2016-04-22 09:35:00,119.02,119.03,118.69,118.85,37001.0,100.0054,100.0138,99.7281,99.8625,37001.0
2016-04-22 09:40:00,118.84,118.86,118.62,118.64,13869.0,99.8541,99.8709,99.6693,99.6861,13869.0
2016-04-22 09:45:00,118.63,118.93,118.57,118.88,25335.0,99.6777,99.9297,99.6273,99.8877,25335.0
2016-04-22 09:50:00,118.9,119.04,118.85,119.03,13610.0,99.9045,100.0222,99.8625,100.0138,13610.0
2016-04-22 09:55:00,119.03,119.1,118.83,118.97,18049.0,100.0138,100.0726,99.8457,99.9633,18049.0
2016-04-22 10:00:00,119.08,119.29,119.01,119.03,17200.0,100.0558,100.2322,99.997,100.0138,17200.0
2016-04-22 10:05:00,119.06,119.08,118.94,118.94,17865.0,100.039,100.0558,99.9381,99.9381,17865.0
2016-04-22 10:10:00,118.94,119.2,118.94,119.09,16924.0,99.9381,100.1566,99.9381,100.0642,16924.0
2016-04-22 10:15:00,119.12,119.16,119.01,119.12,35786.0,100.0894,100.123,99.997,100.0894,35786.0
2016-04-22 10:20:00,119.09,119.23,119.03,119.07,19240.0,100.0642,100.1818,100.0138,100.0474,19240.0
2016-04-22 10:25:00,119.07,119.27,119.07,119.17,9401.0,100.0474,100.2154,100.0474,100.1314,9401.0
2016-04-22 10:30:00,119.14,119.24,119.04,119.14,13006.0,100.1062,100.1902,100.0222,100.1062,13006.0
2016-04-22 10:35:00,119.15,119.22,118.85,118.86,13317.0,100.1146,100.1734,99.8625,99.8709,13317.0
2016-04-22 10:40:00,118.81,118.96,118.81,118.94,10720.0,99.8289,99.9549,99.8289,99.9381,10720.0
2016-04-22 10:45:00,118.92,118.97,118.81,118.84,41761.0,99.9213,99.9633,99.8289,99.8541,41761.0
2016-04-22 10:50:00,118.83,119.12,118.83,119.09,26438.0,99.8457,100.0894,99.8457,100.0642,26438.0
2016-04-22 10:55:00,119.07,119.08,118.91,119.01,10580.0,100.0474,100.0558,99.9129,99.997,10580.0
2016-04-22 11:00:00,119.02,119.2,119.02,119.17,21701.0,100.0054,100.1566,100.0054,100.1314,21701.0
2016-04-22 11:05:00,119.15,119.24,119.12,119.21,36050.0,100.1146,100.1902,100.0894,100.165,36050.0
2016-04-22 11:10:00,119.19,119.21,119.06,119.16,18442.0,100.1482,100.165,100.039,100.123,18442.0
2016-04-22 11:15:00,119.13,119.15,119.07,119.12,15346.0,100.0978,100.1146,100.0474,100.0894,15346.0
2016-04-22 11:20:00,119.15,119.2,119.12,119.13,8506.0,100.1146,100.1566,100.0894,100.0978,8506.0
2016-04-22 11:25:00,119.13,119.17,119.06,119.17,12277.0,100.0978,100.1314,100.039,100.1314,12277.0
2016-04-22 11:30:00,119.17,119.43,119.13,119.4,25393.0,100.1314,100.3499,100.0978,100.3246,25393.0
2016-04-22 11:35:00,119.41,119.45,119.33,119.38,9306.0,100.3331,100.3667,100.2658,100.3078,9306.0
2016-04-22 11:40:00,119.39,119.42,119.16,119.16,8656.0,100.3162,100.3415,100.123,100.123,8656.0
2016-04-22 11:45:00,119.17,119.17,118.96,119.04,15344.0,100.1314,100.1314,99.9549,100.0222,15344.0
2016-04-22 11:50:00,119.03,119.03,118.87,118.91,6570.0,100.0138,100.0138,99.8793,99.9129,6570.0
2016-04-22 11:55:00,118.91,119.06,118.91,118.98,8447.0,99.9129,100.039,99.9129,99.9717,8447.0
2016-04-22 12:00:00,119.04,119.13,118.94,119.05,7161.0,100.0222,100.0978,99.9381,100.0306,7161.0
2016-04-22 12:05:00,119.04,119.06,118.98,119.03,15015.0,100.0222,100.039,99.9717,100.0138,15015.0
2016-04-22 12:10:00,119.01,119.03,118.88,118.9,7763.0,99.997,100.0138,99.8877,99.9045,7763.0
2016-04-22 12:15:00,118.91,118.92,118.83,118.88,7946.0,99.9129,99.9213,99.8457,99.8877,7946.0
2016-04-22 12:20:00,118.87,118.88,118.78,118.82,4642.0,99.8793,99.8877,99.8037,99.8373,4642.0
2016-04-22 12:25:00,118.81,118.9,118.77,118.78,8333.0,99.8289,99.9045,99.7953,99.8037,8333.0
2016-04-22 12:30:00,118.77,119.0,118.77,118.97,5416.0,99.7953,99.9886,99.7953,99.9633,5416.0
2016-04-22 12:35:00,118.96,118.97,118.87,118.93,5701.0,99.9549,99.9633,99.8793,99.9297,5701.0
2016-04-22 12:40:00,118.92,118.93,118.88,118.88,6345.0,99.9213,99.9297,99.8877,99.8877,6345.0
2016-04-22 12:45:00,118.89,118.89,118.76,118.88,7639.0,99.8961,99.8961,99.7869,99.8877,7639.0
2016-04-22 12:50:00,118.91,119.05,118.91,118.98,10211.0,99.9129,100.0306,99.9129,99.9717,10211.0
2016-04-22 12:55:00,118.96,119.09,118.96,119.07,10035.0,99.9549,100.0642,99.9549,100.0474,10035.0
2016-04-22 13:00:00,119.09,119.17,119.04,119.08,8932.0,100.0642,100.1314,100.0222,100.0558,8932.0
2016-04-22 13:05:00,119.07,119.18,119.05,119.14,5699.0,100.0474,100.1398,100.0306,100.1062,5699.0
2016-04-22 13:10:00,119.14,119.19,119.06,119.06,7064.0,100.1062,100.1482,100.039,100.039,7064.0
2016-04-22 13:15:00,119.06,119.06,118.98,119.0,7945.0,100.039,100.039,99.9717,99.9886,7945.0
2016-04-22 13:20:00,118.99,119.06,118.99,119.06,8702.0,99.9802,100.039,99.9802,100.039,8702.0
2016-04-22 13:25:00,119.07,119.07,118.98,119.0,9063.0,100.0474,100.0474,99.9717,99.9886,9063.0
2016-04-22 13:30:00,118.99,119.11,118.98,119.1,8264.0,99.9802,100.081,99.9717,100.0726,8264.0
2016-04-22 13:35:00,119.09,119.11,118.99,119.0,14751.0,100.0642,100.081,99.9802,99.9886,14751.0
2016-04-22 13:40:00,118.99,119.28,118.99,119.22,14995.0,99.9802,100.2238,99.9802,100.1734,14995.0
2016-04-22 13:45:00,119.22,119.26,119.14,119.15,7410.0,100.1734,100.207,100.1062,100.1146,7410.0
2016-04-22 13:50:00,119.16,119.25,119.13,119.21,20050.0,100.123,100.1986,100.0978,100.165,20050.0
2016-04-22 13:55:00,119.22,119.26,119.1,119.17,9767.0,100.1734,100.207,100.0726,100.1314,9767.0
2016-04-22 14:00:00,119.16,119.26,119.15,119.22,13754.0,100.123,100.207,100.1146,100.1734,13754.0
2016-04-22 14:05:00,119.23,119.23,119.13,119.17,10884.0,100.1818,100.1818,100.0978,100.1314,10884.0
2016-04-22 14:10:00,119.18,119.24,119.1,119.1,9419.0,100.1398,100.1902,100.0726,100.0726,9419.0
2016-04-22 14:15:00,119.07,119.2,119.07,119.18,12574.0,100.0474,100.1566,100.0474,100.1398,12574.0
2016-04-22 14:20:00,119.16,119.27,119.14,119.17,17724.0,100.123,100.2154,100.1062,100.1314,17724.0
2016-04-22 14:25:00,119.18,119.26,119.17,119.22,18261.0,100.1398,100.207,100.1314,100.1734,18261.0
2016-04-22 14:30:00,119.22,119.24,119.12,119.13,10197.0,100.1734,100.1902,100.0894,100.0978,10197.0
2016-04-22 14:35:00,119.15,119.17,119.06,119.07,9511.0,100.1146,100.1314,100.039,100.0474,9511.0
2016-04-22 14:40:00,119.06,119.16,119.05,119.16,8280.0,100.039,100.123,100.0306,100.123,8280.0
2016-04-22 14:45:00,119.16,119.16,119.08,119.15,10029.0,100.123,100.123,100.0558,100.1146,10029.0
2016-04-22 14:50:00,119.16,119.16,119.04,119.06,6963.0,100.123,100.123,100.0222,100.039,6963.0
2016-04-22 14:55:00,119.06,119.08,119.03,119.04,6084.0,100.039,100.0558,100.0138,100.0222,6084.0
2016-04-22 15:00:00,119.05,119.08,118.96,118.96,8740.0,100.0306,100.0558,99.9549,99.9549,8740.0
2016-04-22 15:05:00,118.97,119.0,118.88,119.0,14790.0,99.9633,99.9886,99.8877,99.9886,14790.0
2016-04-22 15:10:00,118.98,119.04,118.95,119.0,10612.0,99.9717,100.0222,99.9465,99.9886,10612.0
2016-04-22 15:15:00,119.01,119.01,118.86,118.89,9413.0,99.997,99.997,99.8709,99.8961,9413.0
2016-04-22 15:20:00,118.88,118.96,118.83,118.96,16040.0,99.8877,99.9549,99.8457,99.9549,16040.0
2016-04-22 15:25:00,118.95,119.02,118.94,119.01,7556.0,99.9465,100.0054,99.9381,99.997,7556.0
2016-04-22 15:30:00,119.0,119.04,118.94,118.97,16131.0,99.9886,100.0222,99.9381,99.9633,16131.0
2016-04-22 15:35:00,118.97,119.06,118.92,119.02,18182.0,99.9633,100.039,99.9213,100.0054,18182.0
2016-04-22 15:40:00,119.02,119.05,118.95,119.01,19149.0,100.0054,100.0306,99.9465,99.997,19149.0
2016-04-22 15:45:00,119.02,119.2,119.02,119.17,28646.0,100.0054,100.1566,100.0054,100.1314,28646.0
2016-04-22 15:50:00,119.18,119.24,119.13,119.23,35022.0,100.1398,100.1902,100.0978,100.1818,35022.0
2016-04-22 15:55:00,119.23,119.38,119.17,119.3,111663.0,100.1818,100.3078,100.1314,100.2406,111663.0
2016-04-25 09:30:00,119.5,119.5,118.5,119.01,24740.0,100.4087,100.4087,99.5684,99.997,24740.0
2016-04-25 09:35:00,118.91,119.09,118.77,118.89,10907.0,99.9129,100.0642,99.7953,99.8961,10907.0
2016-04-25 09:40:00,118.88,119.01,118.62,118.62,7882.0,99.8877,99.997,99.6693,99.6693,7882.0
2016-04-25 09:45:00,118.62,118.74,118.38,118.58,12012.0,99.6693,99.7701,99.4676,99.6357,12012.0
2016-04-25 09:50:00,118.53,118.53,118.36,118.43,6000.0,99.5936,99.5936,99.4508,99.5096,6000.0
2016-04-25 09:55:00,118.37,118.47,118.32,118.41,17112.0,99.4592,99.5432,99.4172,99.4928,17112.0
2016-04-25 10:00:00,118.43,118.61,118.39,118.44,10931.0,99.5096,99.6609,99.476,99.518,10931.0
2016-04-25 10:05:00,118.45,118.64,118.35,118.61,13392.0,99.5264,99.6861,99.4424,99.6609,13392.0
2016-04-25 10:10:00,118.65,118.72,118.61,118.71,11852.0,99.6945,99.7533,99.6609,99.7449,11852.0
2016-04-25 10:15:00,118.73,118.73,118.6,118.65,26126.0,99.7617,99.7617,99.6525,99.6945,26126.0
2016-04-25 10:20:00,118.63,118.77,118.61,118.75,10980.0,99.6777,99.7953,99.6609,99.7785,10980.0
2016-04-25 10:25:00,118.75,118.79,118.61,118.68,19517.0,99.7785,99.8121,99.6609,99.7197,19517.0
2016-04-25 10:30:00,118.68,118.81,118.67,118.73,13817.0,99.7197,99.8289,99.7113,99.7617,13817.0
2016-04-25 10:35:00,118.73,118.77,118.69,118.75,10005.0,99.7617,99.7953,99.7281,99.7785,10005.0
2016-04-25 10:40:00,118.71,118.78,118.67,118.74,11001.0,99.7449,99.8037,99.7113,99.7701,11001.0
2016-04-25 10:45:00,118.74,118.81,118.7,118.78,7824.0,99.7701,99.8289,99.7365,99.8037,7824.0
2016-04-25 10:50:00,118.74,118.77,118.37,118.37,13493.0,99.7701,99.7953,99.4592,99.4592,13493.0
2016-04-25 10:55:00,118.42,118.44,118.27,118.34,14344.0,99.5012,99.518,99.3752,99.434,14344.0
2016-04-25 11:00:00,118.36,118.44,118.28,118.41,11367.0,99.4508,99.518,99.3836,99.4928,11367.0
2016-04-25 11:05:00,118.37,118.55,118.37,118.43,6213.0,99.4592,99.6104,99.4592,99.5096,6213.0
2016-04-25 11:10:00,118.39,118.67,118.39,118.65,8830.0,99.476,99.7113,99.476,99.6945,8830.0
2016-04-25 11:15:00,118.63,118.79,118.59,118.76,12477.0,99.6777,99.8121,99.6441,99.7869,12477.0
2016-04-25 11:20:00,118.74,118.8,118.71,118.71,7147.0,99.7701,99.8205,99.7449,99.7449,7147.0
2016-04-25 11:25:00,118.72,118.74,118.55,118.55,11647.0,99.7533,99.7701,99.6104,99.6104,11647.0
2016-04-25 11:30:00,118.56,118.59,118.48,118.48,7295.0,99.6188,99.6441,99.5516,99.5516,7295.0
2016-04-25 11:35:00,118.51,118.55,118.48,118.54,5351.0,99.5768,99.6104,99.5516,99.602,5351.0
2016-04-25 11:40:00,118.51,118.62,118.47,118.58,6618.0,99.5768,99.6693,99.5432,99.6357,6618.0
2016-04-25 11:45:00,118.59,118.73,118.56,118.67,4999.0,99.6441,99.7617,99.6188,99.7113,4999.0
2016-04-25 11:50:00,118.65,118.74,118.6,118.71,7376.0,99.6945,99.7701,99.6525,99.7449,7376.0
2016-04-25 11:55:00,118.7,118.75,118.66,118.75,4165.0,99.7365,99.7785,99.7029,99.7785,4165.0
2016-04-25 12:00:00,118.75,118.76,118.66,118.7,5551.0,99.7785,99.7869,99.7029,99.7365,5551.0
2016-04-25 12:05:00,118.72,118.78,118.69,118.71,3668.0,99.7533,99.8037,99.7281,99.7449,3668.0
2016-04-25 12:10:00,118.71,118.79,118.7,118.72,5760.0,99.7449,99.8121,99.7365,99.7533,5760.0
2016-04-25 12:15:00,118.7,118.75,118.69,118.72,15081.0,99.7365,99.7785,99.7281,99.7533,15081.0
2016-04-25 12:20:00,118.74,118.74,118.63,118.71,15176.0,99.7701,99.7701,99.6777,99.7449,15176.0
2016-04-25 12:25:00,118.7,118.75,118.67,118.72,5303.0,99.7365,99.7785,99.7113,99.7533,5303.0
2016-04-25 12:30:00,118.7,118.73,118.65,118.71,3699.0,99.7365,99.7617,99.6945,99.7449,3699.0
2016-04-25 12:35:00,118.75,118.75,118.57,118.61,6403.0,99.7785,99.7785,99.6273,99.6609,6403.0
2016-04-25 12:40:00,118.61,118.62,118.57,118.59,2326.0,99.6609,99.6693,99.6273,99.6441,2326.0
2016-04-25 12:45:00,118.6,118.68,118.56,118.68,4713.0,99.6525,99.7197,99.6188,99.7197,4713.0
2016-04-25 12:50:00,118.72,118.9,118.7,118.81,17854.0,99.7533,99.9045,99.7365,99.8289,17854.0
2016-04-25 12:55:00,118.81,118.93,118.77,118.91,22146.0,99.8289,99.9297,99.7953,99.9129,22146.0
2016-04-25 13:00:00,118.92,118.94,118.84,118.91,8178.0,99.9213,99.9381,99.8541,99.9129,8178.0
2016-04-25 13:05:00,118.87,118.95,118.8,118.89,15002.0,99.8793,99.9465,99.8205,99.8961,15002.0
2016-04-25 13:10:00,118.82,119.0,118.75,118.89,8935.0,99.8373,99.9886,99.7785,99.8961,8935.0
2016-04-25 13:15:00,118.86,119.0,118.83,118.91,20226.0,99.8709,99.9886,99.8457,99.9129,20226.0
2016-04-25 13:20:00,118.91,118.96,118.89,118.89,10817.0,99.9129,99.9549,99.8961,99.8961,10817.0
2016-04-25 13:25:00,118.92,119.03,118.91,118.97,9160.0,99.9213,100.0138,99.9129,99.9633,9160.0
2016-04-25 13:30:00,118.97,119.0,118.9,118.9,3636.0,99.9633,99.9886,99.9045,99.9045,3636.0
2016-04-25 13:35:00,118.89,118.92,118.81,118.82,7100.0,99.8961,99.9213,99.8289,99.8373,7100.0
2016-04-25 13:40:00,118.85,118.88,118.8,118.85,10443.0,99.8625,99.8877,99.8205,99.8625,10443.0
2016-04-25 13:45:00,118.81,118.89,118.81,118.86,6634.0,99.8289,99.8961,99.8289,99.8709,6634.0
2016-04-25 13:50:00,118.85,118.9,118.79,118.85,23107.0,99.8625,99.9045,99.8121,99.8625,23107.0
2016-04-25 13:55:00,118.87,118.93,118.85,118.89,10735.0,99.8793,99.9297,99.8625,99.8961,10735.0
2016-04-25 14:00:00,118.89,118.93,118.81,118.89,8615.0,99.8961,99.9297,99.8289,99.8961,8615.0
2016-04-25 14:05:00,118.84,118.84,118.67,118.67,3206.0,99.8541,99.8541,99.7113,99.7113,3206.0
2016-04-25 14:10:00,118.67,118.71,118.62,118.63,10230.0,99.7113,99.7449,99.6693,99.6777,10230.0
2016-04-25 14:15:00,118.63,118.76,118.63,118.74,6194.0,99.6777,99.7869,99.6777,99.7701,6194.0
2016-04-25 14:20:00,118.75,118.76,118.69,118.73,5605.0,99.7785,99.7869,99.7281,99.7617,5605.0
2016-04-25 14:25:00,118.71,118.87,118.69,118.83,10668.0,99.7449,99.8793,99.7281,99.8457,10668.0
2016-04-25 14:30:00,118.82,118.82,118.77,118.78,4036.0,99.8373,99.8373,99.7953,99.8037,4036.0
2016-04-25 14:35:00,118.78,118.94,118.76,118.91,13607.0,99.8037,99.9381,99.7869,99.9129,13607.0
2016-04-25 14:40:00,118.9,118.94,118.83,118.92,9915.0,99.9045,99.9381,99.8457,99.9213,9915.0
2016-04-25 14:45:00,118.91,118.91,118.86,118.89,8526.0,99.9129,99.9129,99.8709,99.8961,8526.0
2016-04-25 14:50:00,118.9,118.91,118.86,118.87,4626.0,99.9045,99.9129,99.8709,99.8793,4626.0
2016-04-25 14:55:00,118.88,118.98,118.81,118.92,13608.0,99.8877,99.9717,99.8289,99.9213,13608.0
2016-04-25 15:00:00,118.92,118.93,118.82,118.82,6700.0,99.9213,99.9297,99.8373,99.8373,6700.0
2016-04-25 15:05:00,118.84,118.85,118.7,118.74,9113.0,99.8541,99.8625,99.7365,99.7701,9113.0
2016-04-25 15:10:00,118.75,118.78,118.72,118.72,5311.0,99.7785,99.8037,99.7533,99.7533,5311.0
2016-04-25 15:15:00,118.75,118.77,118.7,118.76,7787.0,99.7785,99.7953,99.7365,99.7869,7787.0
2016-04-25 15:20:00,118.76,118.83,118.71,118.83,16607.0,99.7869,99.8457,99.7449,99.8457,16607.0
2016-04-25 15:25:00,118.85,118.91,118.82,118.91,11583.0,99.8625,99.9129,99.8373,99.9129,11583.0
2016-04-25 15:30:00,118.91,118.91,118.84,118.85,14354.0,99.9129,99.9129,99.8541,99.8625,14354.0
2016-04-25 15:35:00,118.85,119.0,118.84,118.96,16183.0,99.8625,99.9886,99.8541,99.9549,16183.0
2016-04-25 15:40:00,118.94,118.99,118.9,118.9,14303.0,99.9381,99.9802,99.9045,99.9045,14303.0
2016-04-25 15:45:00,118.91,119.0,118.9,118.96,20461.0,99.9129,99.9886,99.9045,99.9549,20461.0
2016-04-25 15:50:00,118.95,118.95,118.82,118.86,23917.0,99.9465,99.9465,99.8373,99.8709,23917.0
2016-04-25 15:55:00,118.86,119.1,118.86,119.06,75728.0,99.8709,100.0726,99.8709,100.039,75728.0
2016-04-26 09:30:00,119.31,119.68,119.25,119.6,25842.0,100.249,100.5599,100.1986,100.4927,25842.0
2016-04-26 09:35:00,119.52,119.76,119.34,119.5,41164.0,100.4255,100.6271,100.2742,100.4087,41164.0
2016-04-26 09:40:00,119.5,119.67,119.43,119.54,10209.0,100.4087,100.5515,100.3499,100.4423,10209.0
2016-04-26 09:45:00,119.54,119.66,119.48,119.58,15658.0,100.4423,100.5431,100.3919,100.4759,15658.0
2016-04-26 09:50:00,119.57,119.59,119.44,119.51,8419.0,100.4675,100.4843,100.3583,100.4171,8419.0
2016-04-26 09:55:00,119.51,119.65,119.48,119.59,30675.0,100.4171,100.5347,100.3919,100.4843,30675.0
2016-04-26 10:00:00,119.66,119.72,119.35,119.39,27430.0,100.5431,100.5935,100.2826,100.3162,27430.0
2016-04-26 10:05:00,119.41,119.5,119.32,119.36,6760.0,100.3331,100.4087,100.2574,100.291,6760.0
2016-04-26 10:10:00,119.37,119.6,119.35,119.57,7568.0,100.2994,100.4927,100.2826,100.4675,7568.0
2016-04-26 10:15:00,119.57,119.6,119.48,119.52,4625.0,100.4675,100.4927,100.3919,100.4255,4625.0
2016-04-26 10:20:00,119.52,119.57,119.45,119.46,9700.0,100.4255,100.4675,100.3667,100.3751,9700.0
2016-04-26 10:25:00,119.45,119.45,119.11,119.14,12735.0,100.3667,100.3667,100.081,100.1062,12735.0
2016-04-26 10:30:00,119.16,119.16,119.02,119.06,4134.0,100.123,100.123,100.0054,100.039,4134.0
2016-04-26 10:35:00,119.0,119.03,118.91,118.95,7494.0,99.9886,100.0138,99.9129,99.9465,7494.0
2016-04-26 10:40:00,118.93,119.14,118.92,119.08,7622.0,99.9297,100.1062,99.9213,100.0558,7622.0
2016-04-26 10:45:00,119.11,119.26,119.1,119.16,7031.0,100.081,100.207,100.0726,100.123,7031.0
2016-04-26 10:50:00,119.18,119.29,119.08,119.21,18449.0,100.1398,100.2322,100.0558,100.165,18449.0
2016-04-26 10:55:00,119.21,119.25,118.98,118.98,9063.0,100.165,100.1986,99.9717,99.9717,9063.0
2016-04-26 11:00:00,118.97,118.99,118.73,118.81,20078.0,99.9633,99.9802,99.7617,99.8289,20078.0
2016-04-26 11:05:00,118.83,119.0,118.78,118.89,17489.0,99.8457,99.9886,99.8037,99.8961,17489.0
2016-04-26 11:10:00,118.86,118.96,118.86,118.89,13694.0,99.8709,99.9549,99.8709,99.8961,13694.0
2016-04-26 11:15:00,118.92,119.06,118.88,119.06,12105.0,99.9213,100.039,99.8877,100.039,12105.0
2016-04-26 11:20:00,119.04,119.18,119.04,119.17,11847.0,100.0222,100.1398,100.0222,100.1314,11847.0
2016-04-26 11:25:00,119.18,119.23,119.07,119.12,8790.0,100.1398,100.1818,100.0474,100.0894,8790.0
2016-04-26 11:30:00,119.11,119.13,118.97,119.02,8854.0,100.081,100.0978,99.9633,100.0054,8854.0
2016-04-26 11:35:00,119.04,119.12,118.95,119.02,11909.0,100.0222,100.0894,99.9465,100.0054,11909.0
2016-04-26 11:40:00,119.04,119.09,119.01,119.02,9217.0,100.0222,100.0642,99.997,100.0054,9217.0
2016-04-26 11:45:00,119.0,119.09,118.95,119.09,6789.0,99.9886,100.0642,99.9465,100.0642,6789.0
2016-04-26 11:50:00,119.12,119.17,119.05,119.08,8394.0,100.0894,100.1314,100.0306,100.0558,8394.0
2016-04-26 11:55:00,119.09,119.19,119.09,119.17,4585.0,100.0642,100.1482,100.0642,100.1314,4585.0
2016-04-26 12:00:00,119.17,119.21,119.09,119.19,6315.0,100.1314,100.165,100.0642,100.1482,6315.0
2016-04-26 12:05:00,119.21,119.25,119.16,119.19,5336.0,100.165,100.1986,100.123,100.1482,5336.0
2016-04-26 12:10:00,119.17,119.31,119.17,119.29,4932.0,100.1314,100.249,100.1314,100.2322,4932.0
2016-04-26 12:15:00,119.29,119.32,119.28,119.3,11817.0,100.2322,100.2574,100.2238,100.2406,11817.0
2016-04-26 12:20:00,119.27,119.31,119.2,119.2,6554.0,100.2154,100.249,100.1566,100.1566,6554.0
2016-04-26 12:25:00,119.19,119.23,119.17,119.18,5241.0,100.1482,100.1818,100.1314,100.1398,5241.0
2016-04-26 12:30:00,119.2,119.23,119.14,119.15,4370.0,100.1566,100.1818,100.1062,100.1146,4370.0
2016-04-26 12:35:00,119.18,119.22,119.15,119.16,3571.0,100.1398,100.1734,100.1146,100.123,3571.0
2016-04-26 12:40:00,119.15,119.23,119.14,119.18,6942.0,100.1146,100.1818,100.1062,100.1398,6942.0
2016-04-26 12:45:00,119.17,119.25,119.17,119.25,3729.0,100.1314,100.1986,100.1314,100.1986,3729.0
2016-04-26 12:50:00,119.25,119.32,119.23,119.25,5768.0,100.1986,100.2574,100.1818,100.1986,5768.0
2016-04-26 12:55:00,119.21,119.23,119.04,119.04,4511.0,100.165,100.1818,100.0222,100.0222,4511.0
2016-04-26 13:00:00,119.04,119.13,119.03,119.04,8706.0,100.0222,100.0978,100.0138,100.0222,8706.0
2016-04-26 13:05:00,119.04,119.09,118.99,119.03,6559.0,100.0222,100.0642,99.9802,100.0138,6559.0
2016-04-26 13:10:00,119.02,119.03,118.93,118.93,4287.0,100.0054,100.0138,99.9297,99.9297,4287.0
2016-04-26 13:15:00,118.93,119.06,118.92,119.03,5200.0,99.9297,100.039,99.9213,100.0138,5200.0
2016-04-26 13:20:00,119.04,119.06,118.97,118.98,7116.0,100.0222,100.039,99.9633,99.9717,7116.0
2016-04-26 13:25:00,118.96,119.01,118.94,118.94,4904.0,99.9549,99.997,99.9381,99.9381,4904.0
2016-04-26 13:30:00,118.95,119.08,118.94,119.04,7607.0,99.9465,100.0558,99.9381,100.0222,7607.0
2016-04-26 13:35:00,119.02,119.04,118.97,119.0,6450.0,100.0054,100.0222,99.9633,99.9886,6450.0
2016-04-26 13:40:00,119.0,119.0,118.86,118.91,7004.0,99.9886,99.9886,99.8709,99.9129,7004.0
2016-04-26 13:45:00,118.89,118.9,118.8,118.83,4917.0,99.8961,99.9045,99.8205,99.8457,4917.0
2016-04-26 13:50:00,118.83,118.87,118.72,118.78,6187.0,99.8457,99.8793,99.7533,99.8037,6187.0
2016-04-26 13:55:00,118.82,118.89,118.77,118.79,6088.0,99.8373,99.8961,99.7953,99.8121,6088.0
2016-04-26 14:00:00,118.82,118.86,118.79,118.8,12774.0,99.8373,99.8709,99.8121,99.8205,12774.0
2016-04-26 14:05:00,118.8,118.8,118.73,118.74,8697.0,99.8205,99.8205,99.7617,99.7701,8697.0
2016-04-26 14:10:00,118.7,118.77,118.7,118.76,11179.0,99.7365,99.7953,99.7365,99.7869,11179.0
2016-04-26 14:15:00,118.75,118.8,118.72,118.74,16126.0,99.7785,99.8205,99.7533,99.7701,16126.0
2016-04-26 14:20:00,118.74,118.8,118.71,118.73,11717.0,99.7701,99.8205,99.7449,99.7617,11717.0
2016-04-26 14:25:00,118.71,118.8,118.64,118.64,8352.0,99.7449,99.8205,99.6861,99.6861,8352.0
2016-04-26 14:30:00,118.66,118.69,118.59,118.61,12280.0,99.7029,99.7281,99.6441,99.6609,12280.0
2016-04-26 14:35:00,118.6,118.72,118.6,118.71,14003.0,99.6525,99.7533,99.6525,99.7449,14003.0
2016-04-26 14:40:00,118.72,118.72,118.65,118.71,13266.0,99.7533,99.7533,99.6945,99.7449,13266.0
2016-04-26 14:45:00,118.71,118.86,118.7,118.84,9330.0,99.7449,99.8709,99.7365,99.8541,9330.0
2016-04-26 14:50:00,118.84,118.84,118.69,118.73,7663.0,99.8541,99.8541,99.7281,99.7617,7663.0
2016-04-26 14:55:00,118.73,118.82,118.7,118.79,7248.0,99.7617,99.8373,99.7365,99.8121,7248.0
2016-04-26 15:00:00,118.76,118.87,118.76,118.87,10420.0,99.7869,99.8793,99.7869,99.8793,10420.0
2016-04-26 15:05:00,118.85,118.87,118.75,118.78,8838.0,99.8625,99.8793,99.7785,99.8037,8838.0
2016-04-26 15:10:00,118.79,118.83,118.74,118.74,7112.0,99.8121,99.8457,99.7701,99.7701,7112.0
2016-04-26 15:15:00,118.74,118.8,118.69,118.69,10460.0,99.7701,99.8205,99.7281,99.7281,10460.0
2016-04-26 15:20:00,118.67,118.77,118.54,118.64,21101.0,99.7113,99.7953,99.602,99.6861,21101.0
2016-04-26 15:25:00,118.66,118.71,118.63,118.68,10920.0,99.7029,99.7449,99.6777,99.7197,10920.0
2016-04-26 15:30:00,118.7,118.84,118.7,118.78,19370.0,99.7365,99.8541,99.7365,99.8037,19370.0
2016-04-26 15:35:00,118.78,118.83,118.74,118.75,20284.0,99.8037,99.8457,99.7701,99.7785,20284.0
2016-04-26 15:40:00,118.76,118.82,118.7,118.74,30159.0,99.7869,99.8373,99.7365,99.7701,30159.0
2016-04-26 15:45:00,118.72,118.77,118.65,118.65,26232.0,99.7533,99.7953,99.6945,99.6945,26232.0
2016-04-26 15:50:00,118.66,118.75,118.66,118.72,16034.0,99.7029,99.7785,99.7029,99.7533,16034.0
2016-04-26 15:55:00,118.72,118.79,118.7,118.74,126769.0,99.7533,99.8121,99.7365,99.7701,126769.0
2016-04-27 09:30:00,118.92,119.16,118.69,118.95,34819.0,99.9213,100.123,99.7281,99.9465,34819.0
2016-04-27 09:35:00,118.9,118.91,118.31,118.34,36010.0,99.9045,99.9129,99.4088,99.434,36010.0
2016-04-27 09:40:00,118.31,118.56,118.18,118.2,33573.0,99.4088,99.6188,99.2996,99.3164,33573.0
2016-04-27 09:45:00,118.21,118.41,118.17,118.32,45110.0,99.3248,99.4928,99.2912,99.4172,45110.0
2016-04-27 09:50:00,118.3,118.38,118.09,118.16,10203.0,99.4004,99.4676,99.2239,99.2828,10203.0
2016-04-27 09:55:00,118.15,118.22,118.09,118.13,21796.0,99.2743,99.3332,99.2239,99.2575,21796.0
2016-04-27 10:00:00,118.19,118.36,118.04,118.05,25399.0,99.308,99.4508,99.1819,99.1903,25399.0
2016-04-27 10:05:00,118.06,118.09,117.7,117.71,20896.0,99.1987,99.2239,98.8962,98.9046,20896.0
2016-04-27 10:10:00,117.72,117.87,117.6,117.61,26452.0,98.913,99.0391,98.8122,98.8206,26452.0
2016-04-27 10:15:00,117.62,117.82,117.58,117.74,22433.0,98.829,98.9971,98.7954,98.9299,22433.0
2016-04-27 10:20:00,117.8,117.86,117.59,117.84,11642.0,98.9803,99.0307,98.8038,99.0139,11642.0
2016-04-27 10:25:00,117.81,117.93,117.75,117.91,21092.0,98.9887,99.0895,98.9383,99.0727,21092.0
2016-04-27 10:30:00,117.88,117.96,117.74,117.96,10728.0,99.0475,99.1147,98.9299,99.1147,10728.0
2016-04-27 10:35:00,117.92,117.96,117.8,117.86,7517.0,99.0811,99.1147,98.9803,99.0307,7517.0
2016-04-27 10:40:00,117.85,118.01,117.82,117.95,9617.0,99.0223,99.1567,98.9971,99.1063,9617.0
2016-04-27 10:45:00,117.94,118.08,117.87,118.08,12096.0,99.0979,99.2155,99.0391,99.2155,12096.0
2016-04-27 10:50:00,118.08,118.13,117.95,118.05,6460.0,99.2155,99.2575,99.1063,99.1903,6460.0
2016-04-27 10:55:00,118.07,118.18,118.01,118.01,7961.0,99.2071,99.2996,99.1567,99.1567,7961.0
2016-04-27 11:00:00,118.02,118.14,118.02,118.04,13728.0,99.1651,99.2659,99.1651,99.1819,13728.0
2016-04-27 11:05:00,118.04,118.06,117.9,118.0,10482.0,99.1819,99.1987,99.0643,99.1483,10482.0
2016-04-27 11:10:00,118.01,118.13,117.98,118.13,4445.0,99.1567,99.2575,99.1315,99.2575,4445.0
2016-04-27 11:15:00,118.12,118.15,118.02,118.02,13259.0,99.2491,99.2743,99.1651,99.1651,13259.0
2016-04-27 11:20:00,118.01,118.12,117.95,118.02,17200.0,99.1567,99.2491,99.1063,99.1651,17200.0
2016-04-27 11:25:00,118.02,118.15,117.97,118.15,15801.0,99.1651,99.2743,99.1231,99.2743,15801.0
2016-04-27 11:30:00,118.18,118.25,118.12,118.15,30029.0,99.2996,99.3584,99.2491,99.2743,30029.0
2016-04-27 11:35:00,118.15,118.39,118.15,118.3,12175.0,99.2743,99.476,99.2743,99.4004,12175.0
2016-04-27 11:40:00,118.3,118.41,118.09,118.09,7324.0,99.4004,99.4928,99.2239,99.2239,7324.0
2016-04-27 11:45:00,118.11,118.16,118.02,118.05,12305.0,99.2407,99.2828,99.1651,99.1903,12305.0
2016-04-27 11:50:00,118.06,118.06,118.0,118.02,10414.0,99.1987,99.1987,99.1483,99.1651,10414.0
2016-04-27 11:55:00,117.99,118.19,117.97,118.08,5341.0,99.1399,99.308,99.1231,99.2155,5341.0
2016-04-27 12:00:00,118.08,118.21,118.08,118.19,7912.0,99.2155,99.3248,99.2155,99.308,7912.0
2016-04-27 12:05:00,118.21,118.33,118.19,118.29,9847.0,99.3248,99.4256,99.308,99.392,9847.0
2016-04-27 12:10:00,118.3,118.32,118.24,118.25,9715.0,99.4004,99.4172,99.35,99.3584,9715.0
2016-04-27 12:15:00,118.26,118.3,118.23,118.3,3868.0,99.3668,99.4004,99.3416,99.4004,3868.0
2016-04-27 12:20:00,118.29,118.44,118.28,118.42,5040.0,99.392,99.518,99.3836,99.5012,5040.0
2016-04-27 12:25:00,118.43,118.43,118.32,118.33,11181.0,99.5096,99.5096,99.4172,99.4256,11181.0
2016-04-27 12:30:00,118.33,118.36,118.27,118.28,5088.0,99.4256,99.4508,99.3752,99.3836,5088.0
2016-04-27 12:35:00,118.31,118.36,118.19,118.19,6975.0,99.4088,99.4508,99.308,99.308,6975.0
2016-04-27 12:40:00,118.22,118.27,118.19,118.2,6599.0,99.3332,99.3752,99.308,99.3164,6599.0
2016-04-27 12:45:00,118.24,118.35,118.17,118.33,37300.0,99.35,99.4424,99.2912,99.4256,37300.0
2016-04-27 12:50:00,118.35,118.42,118.31,118.31,10062.0,99.4424,99.5012,99.4088,99.4088,10062.0
2016-04-27 12:55:00,118.32,118.41,118.32,118.38,5360.0,99.4172,99.4928,99.4172,99.4676,5360.0
2016-04-27 13:00:00,118.39,118.39,118.32,118.34,5516.0,99.476,99.476,99.4172,99.434,5516.0
2016-04-27 13:05:00,118.34,118.39,118.28,118.39,7370.0,99.434,99.476,99.3836,99.476,7370.0
2016-04-27 13:10:00,118.39,118.39,118.29,118.31,8198.0,99.476,99.476,99.392,99.4088,8198.0
2016-04-27 13:15:00,118.3,118.35,118.22,118.23,10320.0,99.4004,99.4424,99.3332,99.3416,10320.0
2016-04-27 13:20:00,118.25,118.25,118.16,118.2,16024.0,99.3584,99.3584,99.2828,99.3164,16024.0
2016-04-27 13:25:00,118.21,118.31,118.21,118.27,8265.0,99.3248,99.4088,99.3248,99.3752,8265.0
2016-04-27 13:30:00,118.28,118.4,118.24,118.26,11973.0,99.3836,99.4844,99.35,99.3668,11973.0
2016-04-27 13:35:00,118.27,118.32,118.25,118.31,9984.0,99.3752,99.4172,99.3584,99.4088,9984.0
2016-04-27 13:40:00,118.31,118.38,118.3,118.3,3942.0,99.4088,99.4676,99.4004,99.4004,3942.0
2016-04-27 13:45:00,118.35,118.45,118.35,118.45,11992.0,99.4424,99.5264,99.4424,99.5264,11992.0
2016-04-27 13:50:00,118.45,118.49,118.37,118.39,8892.0,99.5264,99.56,99.4592,99.476,8892.0
2016-04-27 13:55:00,118.39,118.4,118.23,118.25,8119.0,99.476,99.4844,99.3416,99.3584,8119.0
2016-04-27 14:00:00,118.23,118.34,118.02,118.11,15047.0,99.3416,99.434,99.1651,99.2407,15047.0
2016-04-27 14:05:00,118.07,118.42,118.01,118.42,21602.0,99.2071,99.5012,99.1567,99.5012,21602.0
2016-04-27 14:10:00,118.44,118.46,118.17,118.21,13406.0,99.518,99.5348,99.2912,99.3248,13406.0
2016-04-27 14:15:00,118.26,118.53,118.23,118.5,29346.0,99.3668,99.5936,99.3416,99.5684,29346.0
2016-04-27 14:20:00,118.46,118.62,118.46,118.48,13911.0,99.5348,99.6693,99.5348,99.5516,13911.0
2016-04-27 14:25:00,118.48,118.54,118.24,118.31,14356.0,99.5516,99.602,99.35,99.4088,14356.0
2016-04-27 14:30:00,118.31,118.37,118.16,118.16,10059.0,99.4088,99.4592,99.2828,99.2828,10059.0
2016-04-27 14:35:00,118.17,118.34,118.15,118.27,8166.0,99.2912,99.434,99.2743,99.3752,8166.0
2016-04-27 14:40:00,118.27,118.41,118.25,118.29,10974.0,99.3752,99.4928,99.3584,99.392,10974.0
2016-04-27 14:45:00,118.3,118.44,118.23,118.27,19015.0,99.4004,99.518,99.3416,99.3752,19015.0
2016-04-27 14:50:00,118.24,118.41,118.22,118.4,13393.0,99.35,99.4928,99.3332,99.4844,13393.0
2016-04-27 14:55:00,118.38,118.38,118.28,118.32,11486.0,99.4676,99.4676,99.3836,99.4172,11486.0
2016-04-27 15:00:00,118.35,118.58,118.33,118.51,14116.0,99.4424,99.6357,99.4256,99.5768,14116.0
2016-04-27 15:05:00,118.55,118.55,118.41,118.48,21749.0,99.6104,99.6104,99.4928,99.5516,21749.0
2016-04-27 15:10:00,118.54,118.57,118.46,118.48,15833.0,99.602,99.6273,99.5348,99.5516,15833.0
2016-04-27 15:15:00,118.53,118.63,118.45,118.59,19541.0,99.5936,99.6777,99.5264,99.6441,19541.0
2016-04-27 15:20:00,118.62,118.68,118.6,118.68,8408.0,99.6693,99.7197,99.6525,99.7197,8408.0
2016-04-27 15:25:00,118.67,118.69,118.57,118.62,13118.0,99.7113,99.7281,99.6273,99.6693,13118.0
2016-04-27 15:30:00,118.63,118.69,118.59,118.63,11111.0,99.6777,99.7281,99.6441,99.6777,11111.0
2016-04-27 15:35:00,118.64,118.76,118.59,118.76,20283.0,99.6861,99.7869,99.6441,99.7869,20283.0
2016-04-27 15:40:00,118.75,118.79,118.66,118.71,25401.0,99.7785,99.8121,99.7029,99.7449,25401.0
2016-04-27 15:45:00,118.72,118.82,118.63,118.68,20794.0,99.7533,99.8373,99.6777,99.7197,20794.0
2016-04-27 15:50:00,118.68,118.68,118.5,118.5,13565.0,99.7197,99.7197,99.5684,99.5684,13565.0
2016-04-27 15:55:00,118.5,118.51,118.37,118.4,70894.0,99.5684,99.5768,99.4592,99.4844,70894.0
2016-04-28 09:30:00,117.46,117.84,117.14,117.14,20154.0,98.6946,99.0139,98.4257,98.4257,20154.0
2016-04-28 09:35:00,117.19,117.41,117.11,117.3,12990.0,98.4677,98.6526,98.4005,98.5601,12990.0
2016-04-28 09:40:00,117.28,117.49,117.17,117.31,26516.0,98.5433,98.7198,98.4509,98.5685,26516.0
2016-04-28 09:45:00,117.41,117.69,117.35,117.63,31010.0,98.6526,98.8878,98.6022,98.8374,31010.0
2016-04-28 09:50:00,117.65,117.89,117.64,117.73,24521.0,98.8542,99.0559,98.8458,98.9214,24521.0
2016-04-28 09:55:00,117.75,117.75,117.44,117.5,16680.0,98.9383,98.9383,98.6778,98.7282,16680.0
2016-04-28 10:00:00,117.56,117.57,117.38,117.38,12515.0,98.7786,98.787,98.6274,98.6274,12515.0
2016-04-28 10:05:00,117.4,117.59,117.34,117.44,16700.0,98.6442,98.8038,98.5938,98.6778,16700.0
2016-04-28 10:10:00,117.44,117.59,117.29,117.54,20251.0,98.6778,98.8038,98.5517,98.7618,20251.0
2016-04-28 10:15:00,117.52,117.57,117.39,117.39,9733.0,98.745,98.787,98.6358,98.6358,9733.0
2016-04-28 10:20:00,117.41,117.46,117.25,117.32,20859.0,98.6526,98.6946,98.5181,98.577,20859.0
2016-04-28 10:25:00,117.31,117.42,117.3,117.41,15535.0,98.5685,98.661,98.5601,98.6526,15535.0
2016-04-28 10:30:00,117.44,117.57,117.39,117.54,12800.0,98.6778,98.787,98.6358,98.7618,12800.0
2016-04-28 10:35:00,117.53,117.7,117.53,117.7,7186.0,98.7534,98.8962,98.7534,98.8962,7186.0
2016-04-28 10:40:00,117.78,117.8,117.71,117.77,8080.0,98.9635,98.9803,98.9046,98.9551,8080.0
2016-04-28 10:45:00,117.75,117.89,117.7,117.72,7897.0,98.9383,99.0559,98.8962,98.913,7897.0
2016-04-28 10:50:00,117.7,117.83,117.69,117.76,12721.0,98.8962,99.0055,98.8878,98.9467,12721.0
2016-04-28 10:55:00,117.78,117.99,117.78,117.91,9605.0,98.9635,99.1399,98.9635,99.0727,9605.0
2016-04-28 11:00:00,117.94,117.94,117.81,117.9,12048.0,99.0979,99.0979,98.9887,99.0643,12048.0
2016-04-28 11:05:00,117.89,117.9,117.8,117.85,14094.0,99.0559,99.0643,98.9803,99.0223,14094.0
2016-04-28 11:10:00,117.87,117.87,117.68,117.74,15685.0,99.0391,99.0391,98.8794,98.9299,15685.0
2016-04-28 11:15:00,117.77,117.8,117.69,117.7,7557.0,98.9551,98.9803,98.8878,98.8962,7557.0
2016-04-28 11:20:00,117.7,117.86,117.68,117.86,12855.0,98.8962,99.0307,98.8794,99.0307,12855.0
2016-04-28 11:25:00,117.86,117.89,117.8,117.88,6429.0,99.0307,99.0559,98.9803,99.0475,6429.0
2016-04-28 11:30:00,117.89,117.97,117.86,117.93,8567.0,99.0559,99.1231,99.0307,99.0895,8567.0
2016-04-28 11:35:00,117.99,118.06,117.93,118.05,21381.0,99.1399,99.1987,99.0895,99.1903,21381.0
2016-04-28 11:40:00,118.02,118.09,117.94,118.08,26046.0,99.1651,99.2239,99.0979,99.2155,26046.0
2016-04-28 11:45:00,118.07,118.07,117.9,117.9,13038.0,99.2071,99.2071,99.0643,99.0643,13038.0
2016-04-28 11:50:00,117.89,117.94,117.78,117.9,14751.0,99.0559,99.0979,98.9635,99.0643,14751.0
2016-04-28 11:55:00,117.85,117.95,117.85,117.89,12865.0,99.0223,99.1063,99.0223,99.0559,12865.0
2016-04-28 12:00:00,117.88,118.01,117.88,118.01,7821.0,99.0475,99.1567,99.0475,99.1567,7821.0
2016-04-28 12:05:00,118.01,118.09,118.0,118.09,8734.0,99.1567,99.2239,99.1483,99.2239,8734.0
2016-04-28 12:10:00,118.07,118.23,118.07,118.23,13691.0,99.2071,99.3416,99.2071,99.3416,13691.0
2016-04-28 12:15:00,118.22,118.26,118.14,118.25,17874.0,99.3332,99.3668,99.2659,99.3584,17874.0
2016-04-28 12:20:00,118.24,118.31,118.23,118.24,12690.0,99.35,99.4088,99.3416,99.35,12690.0
2016-04-28 12:25:00,118.22,118.28,118.14,118.18,12872.0,99.3332,99.3836,99.2659,99.2996,12872.0
2016-04-28 12:30:00,118.21,118.21,118.02,118.05,11589.0,99.3248,99.3248,99.1651,99.1903,11589.0
2016-04-28 12:35:00,118.06,118.16,118.04,118.15,13366.0,99.1987,99.2828,99.1819,99.2743,13366.0
2016-04-28 12:40:00,118.16,118.28,118.16,118.24,7700.0,99.2828,99.3836,99.2828,99.35,7700.0
2016-04-28 12:45:00,118.25,118.27,118.1,118.1,12182.0,99.3584,99.3752,99.2323,99.2323,12182.0
2016-04-28 12:50:00,118.12,118.23,118.12,118.22,8556.0,99.2491,99.3416,99.2491,99.3332,8556.0
2016-04-28 12:55:00,118.23,118.27,118.18,118.27,8745.0,99.3416,99.3752,99.2996,99.3752,8745.0
2016-04-28 13:00:00,118.27,118.27,118.07,118.09,7190.0,99.3752,99.3752,99.2071,99.2239,7190.0
2016-04-28 13:05:00,118.11,118.11,118.0,118.0,8434.0,99.2407,99.2407,99.1483,99.1483,8434.0
2016-04-28 13:10:00,118.0,118.02,117.91,117.91,8076.0,99.1483,99.1651,99.0727,99.0727,8076.0
2016-04-28 13:15:00,117.93,117.96,117.88,117.91,10716.0,99.0895,99.1147,99.0475,99.0727,10716.0
2016-04-28 13:20:00,117.86,117.91,117.79,117.85,6026.0,99.0307,99.0727,98.9719,99.0223,6026.0
2016-04-28 13:25:00,117.85,118.04,117.85,117.93,7842.0,99.0223,99.1819,99.0223,99.0895,7842.0
2016-04-28 13:30:00,117.97,118.0,117.91,117.95,7282.0,99.1231,99.1483,99.0727,99.1063,7282.0
2016-04-28 13:35:00,117.96,118.01,117.92,117.97,11724.0,99.1147,99.1567,99.0811,99.1231,11724.0
2016-04-28 13:40:00,117.98,117.99,117.88,117.91,8443.0,99.1315,99.1399,99.0475,99.0727,8443.0
2016-04-28 13:45:00,117.92,118.0,117.89,117.95,9337.0,99.0811,99.1483,99.0559,99.1063,9337.0
2016-04-28 13:50:00,117.96,118.07,117.96,117.99,10632.0,99.1147,99.2071,99.1147,99.1399,10632.0
2016-04-28 13:55:00,117.97,118.03,117.94,117.95,8800.0,99.1231,99.1735,99.0979,99.1063,8800.0
2016-04-28 14:00:00,117.97,118.16,117.95,118.08,9675.0,99.1231,99.2828,99.1063,99.2155,9675.0
2016-04-28 14:05:00,118.12,118.13,117.98,118.01,12200.0,99.2491,99.2575,99.1315,99.1567,12200.0
2016-04-28 14:10:00,118.01,118.03,117.92,118.03,13342.0,99.1567,99.1735,99.0811,99.1735,13342.0
2016-04-28 14:15:00,118.02,118.05,117.98,118.03,8000.0,99.1651,99.1903,99.1315,99.1735,8000.0
2016-04-28 14:20:00,118.03,118.11,117.97,118.09,8991.0,99.1735,99.2407,99.1231,99.2239,8991.0
2016-04-28 14:25:00,118.07,118.09,117.97,118.09,8347.0,99.2071,99.2239,99.1231,99.2239,8347.0
2016-04-28 14:30:00,118.12,118.14,117.99,118.01,7147.0,99.2491,99.2659,99.1399,99.1567,7147.0
2016-04-28 14:35:00,118.01,118.02,117.92,117.97,17196.0,99.1567,99.1651,99.0811,99.1231,17196.0
2016-04-28 14:40:00,117.99,118.06,117.96,118.04,9456.0,99.1399,99.1987,99.1147,99.1819,9456.0
2016-04-28 14:45:00,118.04,118.05,117.93,117.96,12663.0,99.1819,99.1903,99.0895,99.1147,12663.0
2016-04-28 14:50:00,117.96,117.96,117.88,117.9,8913.0,99.1147,99.1147,99.0475,99.0643,8913.0
2016-04-28 14:55:00,117.88,117.89,117.55,117.64,43468.0,99.0475,99.0559,98.7702,98.8458,43468.0
2016-04-28 15:00:00,117.66,117.73,117.55,117.58,23631.0,98.8626,98.9214,98.7702,98.7954,23631.0
2016-04-28 15:05:00,117.58,117.62,117.48,117.5,30406.0,98.7954,98.829,98.7114,98.7282,30406.0
2016-04-28 15:10:00,117.5,117.53,117.26,117.27,26919.0,98.7282,98.7534,98.5265,98.5349,26919.0
2016-04-28 15:15:00,117.22,117.28,117.14,117.23,22514.0,98.4929,98.5433,98.4257,98.5013,22514.0
2016-04-28 15:20:00,117.23,117.35,117.21,117.26,15574.0,98.5013,98.6022,98.4845,98.5265,15574.0
2016-04-28 15:25:00,117.25,117.25,116.92,116.95,31285.0,98.5181,98.5181,98.2409,98.2661,31285.0
2016-04-28 15:30:00,116.93,117.11,116.92,117.11,25066.0,98.2493,98.4005,98.2409,98.4005,25066.0
2016-04-28 15:35:00,117.09,117.24,117.08,117.16,33198.0,98.3837,98.5097,98.3753,98.4425,33198.0
2016-04-28 15:40:00,117.18,117.24,117.09,117.1,25964.0,98.4593,98.5097,98.3837,98.3921,25964.0
2016-04-28 15:45:00,117.1,117.26,116.96,116.96,34379.0,98.3921,98.5265,98.2745,98.2745,34379.0
2016-04-28 15:50:00,116.96,117.02,116.82,116.91,55413.0,98.2745,98.3249,98.1568,98.2325,55413.0
2016-04-28 15:55:00,116.91,117.22,116.85,117.21,145091.0,98.2325,98.4929,98.182,98.4845,145091.0
2016-04-29 09:30:00,117.0,117.1,116.65,116.85,33033.0,98.3081,98.3921,98.014,98.182,33033.0
2016-04-29 09:35:00,117.09,117.32,116.98,117.02,11758.0,98.3837,98.577,98.2913,98.3249,11758.0
2016-04-29 09:40:00,116.99,117.13,116.89,117.0,39993.0,98.2997,98.4173,98.2156,98.3081,39993.0
2016-04-29 09:45:00,116.97,117.03,116.77,116.84,36610.0,98.2829,98.3333,98.1148,98.1736,36610.0
2016-04-29 09:50:00,116.87,116.93,116.76,116.93,17288.0,98.1988,98.2493,98.1064,98.2493,17288.0
2016-04-29 09:55:00,116.93,117.3,116.93,117.3,11650.0,98.2493,98.5601,98.2493,98.5601,11650.0
2016-04-29 10:00:00,117.25,117.26,116.97,117.09,10675.0,98.5181,98.5265,98.2829,98.3837,10675.0
2016-04-29 10:05:00,117.15,117.33,117.12,117.28,11960.0,98.4341,98.5854,98.4089,98.5433,11960.0
2016-04-29 10:10:00,117.22,117.45,117.18,117.39,9982.0,98.4929,98.6862,98.4593,98.6358,9982.0
2016-04-29 10:15:00,117.37,117.42,117.27,117.4,10424.0,98.619,98.661,98.5349,98.6442,10424.0
2016-04-29 10:20:00,117.4,117.55,117.34,117.49,13323.0,98.6442,98.7702,98.5938,98.7198,13323.0
2016-04-29 10:25:00,117.49,117.68,117.39,117.66,11723.0,98.7198,98.8794,98.6358,98.8626,11723.0
2016-04-29 10:30:00,117.66,117.66,117.52,117.54,15987.0,98.8626,98.8626,98.745,98.7618,15987.0
2016-04-29 10:35:00,117.54,117.68,117.39,117.41,48253.0,98.7618,98.8794,98.6358,98.6526,48253.0
2016-04-29 10:40:00,117.45,117.45,117.12,117.12,8142.0,98.6862,98.6862,98.4089,98.4089,8142.0
2016-04-29 10:45:00,117.07,117.15,116.89,116.94,20314.0,98.3669,98.4341,98.2156,98.2577,20314.0
2016-04-29 10:50:00,116.93,116.95,116.85,116.85,7663.0,98.2493,98.2661,98.182,98.182,7663.0
2016-04-29 10:55:00,116.91,116.97,116.86,116.91,6561.0,98.2325,98.2829,98.1904,98.2325,6561.0
2016-04-29 11:00:00,116.9,117.09,116.8,117.09,13401.0,98.224,98.3837,98.14,98.3837,13401.0
2016-04-29 11:05:00,117.09,117.47,117.09,117.39,8614.0,98.3837,98.703,98.3837,98.6358,8614.0
2016-04-29 11:10:00,117.37,117.38,117.25,117.28,9731.0,98.619,98.6274,98.5181,98.5433,9731.0
2016-04-29 11:15:00,117.26,117.26,117.13,117.13,2850.0,98.5265,98.5265,98.4173,98.4173,2850.0
2016-04-29 11:20:00,117.13,117.21,117.03,117.13,13782.0,98.4173,98.4845,98.3333,98.4173,13782.0
2016-04-29 11:25:00,117.14,117.25,117.1,117.16,5716.0,98.4257,98.5181,98.3921,98.4425,5716.0
2016-04-29 11:30:00,117.14,117.15,116.97,117.01,10124.0,98.4257,98.4341,98.2829,98.3165,10124.0
2016-04-29 11:35:00,116.96,116.96,116.76,116.87,13293.0,98.2745,98.2745,98.1064,98.1988,13293.0
2016-04-29 11:40:00,116.87,116.95,116.79,116.93,17164.0,98.1988,98.2661,98.1316,98.2493,17164.0
2016-04-29 11:45:00,116.94,117.14,116.9,117.13,13510.0,98.2577,98.4257,98.224,98.4173,13510.0
2016-04-29 11:50:00,117.14,117.21,117.1,117.16,10321.0,98.4257,98.4845,98.3921,98.4425,10321.0
2016-04-29 11:55:00,117.14,117.21,117.1,117.19,13499.0,98.4257,98.4845,98.3921,98.4677,13499.0
2016-04-29 12:00:00,117.17,117.22,117.11,117.11,7734.0,98.4509,98.4929,98.4005,98.4005,7734.0
2016-04-29 12:05:00,117.07,117.17,117.04,117.17,19245.0,98.3669,98.4509,98.3417,98.4509,19245.0
2016-04-29 12:10:00,117.17,117.17,117.09,117.09,8567.0,98.4509,98.4509,98.3837,98.3837,8567.0
2016-04-29 12:15:00,117.07,117.25,117.07,117.25,10482.0,98.3669,98.5181,98.3669,98.5181,10482.0
2016-04-29 12:20:00,117.22,117.25,117.13,117.15,15533.0,98.4929,98.5181,98.4173,98.4341,15533.0
2016-04-29 12:25:00,117.17,117.17,117.06,117.08,12158.0,98.4509,98.4509,98.3585,98.3753,12158.0
2016-04-29 12:30:00,117.08,117.16,117.05,117.09,6385.0,98.3753,98.4425,98.3501,98.3837,6385.0
2016-04-29 12:35:00,117.09,117.12,117.01,117.11,7460.0,98.3837,98.4089,98.3165,98.4005,7460.0
2016-04-29 12:40:00,117.07,117.11,117.0,117.0,11456.0,98.3669,98.4005,98.3081,98.3081,11456.0
2016-04-29 12:45:00,117.0,117.1,117.0,117.05,15632.0,98.3081,98.3921,98.3081,98.3501,15632.0
2016-04-29 12:50:00,117.04,117.08,116.94,117.0,13890.0,98.3417,98.3753,98.2577,98.3081,13890.0
2016-04-29 12:55:00,116.97,117.01,116.93,116.96,9684.0,98.2829,98.3165,98.2493,98.2745,9684.0
2016-04-29 13:00:00,116.96,117.07,116.93,117.05,16270.0,98.2745,98.3669,98.2493,98.3501,16270.0
2016-04-29 13:05:00,117.03,117.34,116.97,117.25,10503.0,98.3333,98.5938,98.2829,98.5181,10503.0
2016-04-29 13:10:00,117.23,117.44,117.16,117.44,10589.0,98.5013,98.6778,98.4425,98.6778,10589.0
2016-04-29 13:15:00,117.49,117.5,117.24,117.37,11378.0,98.7198,98.7282,98.5097,98.619,11378.0
2016-04-29 13:20:00,117.33,117.44,117.3,117.44,9431.0,98.5854,98.6778,98.5601,98.6778,9431.0
2016-04-29 13:25:00,117.45,117.56,117.38,117.42,8174.0,98.6862,98.7786,98.6274,98.661,8174.0
2016-04-29 13:30:00,117.45,117.47,117.36,117.4,19824.0,98.6862,98.703,98.6106,98.6442,19824.0
2016-04-29 13:35:00,117.4,117.44,117.18,117.26,8421.0,98.6442,98.6778,98.4593,98.5265,8421.0
2016-04-29 13:40:00,117.28,117.28,117.17,117.2,14283.0,98.5433,98.5433,98.4509,98.4761,14283.0
2016-04-29 13:45:00,117.18,117.22,117.11,117.19,13353.0,98.4593,98.4929,98.4005,98.4677,13353.0
2016-04-29 13:50:00,117.19,117.19,117.08,117.16,10204.0,98.4677,98.4677,98.3753,98.4425,10204.0
2016-04-29 13:55:00,117.13,117.15,117.04,117.12,17685.0,98.4173,98.4341,98.3417,98.4089,17685.0
2016-04-29 14:00:00,117.13,117.26,117.13,117.26,9003.0,98.4173,98.5265,98.4173,98.5265,9003.0
2016-04-29 14:05:00,117.27,117.28,117.05,117.07,12904.0,98.5349,98.5433,98.3501,98.3669,12904.0
2016-04-29 14:10:00,117.07,117.12,117.05,117.11,12233.0,98.3669,98.4089,98.3501,98.4005,12233.0
2016-04-29 14:15:00,117.12,117.18,116.99,117.18,8705.0,98.4089,98.4593,98.2997,98.4593,8705.0
2016-04-29 14:20:00,117.15,117.22,117.1,117.21,6661.0,98.4341,98.4929,98.3921,98.4845,6661.0
2016-04-29 14:25:00,117.21,117.4,117.19,117.34,11170.0,98.4845,98.6442,98.4677,98.5938,11170.0
2016-04-29 14:30:00,117.29,117.3,117.15,117.23,17552.0,98.5517,98.5601,98.4341,98.5013,17552.0
2016-04-29 14:35:00,117.22,117.24,117.1,117.11,11393.0,98.4929,98.5097,98.3921,98.4005,11393.0
2016-04-29 14:40:00,117.09,117.16,117.07,117.12,8777.0,98.3837,98.4425,98.3669,98.4089,8777.0
2016-04-29 14:45:00,117.12,117.3,117.1,117.28,11836.0,98.4089,98.5601,98.3921,98.5433,11836.0
2016-04-29 14:50:00,117.28,117.29,117.08,117.17,15124.0,98.5433,98.5517,98.3753,98.4509,15124.0
2016-04-29 14:55:00,117.18,117.22,117.01,117.04,14888.0,98.4593,98.4929,98.3165,98.3417,14888.0
2016-04-29 15:00:00,117.06,117.27,117.06,117.17,13547.0,98.3585,98.5349,98.3585,98.4509,13547.0
2016-04-29 15:05:00,117.17,117.35,117.16,117.3,16659.0,98.4509,98.6022,98.4425,98.5601,16659.0
2016-04-29 15:10:00,117.27,117.46,117.25,117.44,18105.0,98.5349,98.6946,98.5181,98.6778,18105.0
2016-04-29 15:15:00,117.45,117.45,117.31,117.36,20291.0,98.6862,98.6862,98.5685,98.6106,20291.0
2016-04-29 15:20:00,117.35,117.48,117.28,117.36,25166.0,98.6022,98.7114,98.5433,98.6106,25166.0
2016-04-29 15:25:00,117.36,117.49,117.34,117.37,18640.0,98.6106,98.7198,98.5938,98.619,18640.0
2016-04-29 15:30:00,117.4,117.79,117.34,117.68,27392.0,98.6442,98.9719,98.5938,98.8794,27392.0
2016-04-29 15:35:00,117.66,117.68,117.53,117.55,23945.0,98.8626,98.8794,98.7534,98.7702,23945.0
2016-04-29 15:40:00,117.55,117.78,117.55,117.75,30630.0,98.7702,98.9635,98.7702,98.9383,30630.0
2016-04-29 15:45:00,117.8,117.96,117.76,117.79,46487.0,98.9803,99.1147,98.9467,98.9719,46487.0
2016-04-29 15:50:00,117.78,117.89,117.75,117.87,39490.0,98.9635,99.0559,98.9383,99.0391,39490.0
2016-04-29 15:55:00,117.89,117.93,117.63,117.82,170195.0,99.0559,99.0895,98.8374,98.9971,170195.0
2016-05-02 09:30:00,116.85,117.88,116.83,117.87,56148.0,98.182,99.0475,98.1652,99.0391,56148.0
2016-05-02 09:35:00,117.94,118.55,117.94,118.42,12926.0,99.0979,99.6104,99.0979,99.5012,12926.0
2016-05-02 09:40:00,118.36,118.58,118.3,118.51,20128.0,99.4508,99.6357,99.4004,99.5768,20128.0
2016-05-02 09:45:00,118.52,118.58,118.15,118.3,16259.0,99.5852,99.6357,99.2743,99.4004,16259.0
2016-05-02 09:50:00,118.23,118.56,118.13,118.56,14017.0,99.3416,99.6188,99.2575,99.6188,14017.0
2016-05-02 09:55:00,118.54,118.66,118.35,118.35,18912.0,99.602,99.7029,99.4424,99.4424,18912.0
2016-05-02 10:00:00,118.37,118.65,118.36,118.62,11854.0,99.4592,99.6945,99.4508,99.6693,11854.0
2016-05-02 10:05:00,118.57,118.94,118.57,118.87,11209.0,99.6273,99.9381,99.6273,99.8793,11209.0
2016-05-02 10:10:00,118.87,118.94,118.71,118.71,10625.0,99.8793,99.9381,99.7449,99.7449,10625.0
2016-05-02 10:15:00,118.7,118.9,118.7,118.86,10783.0,99.7365,99.9045,99.7365,99.8709,10783.0
2016-05-02 10:20:00,118.83,118.98,118.78,118.85,7542.0,99.8457,99.9717,99.8037,99.8625,7542.0
2016-05-02 10:25:00,118.87,118.96,118.78,118.83,9991.0,99.8793,99.9549,99.8037,99.8457,9991.0
2016-05-02 10:30:00,118.85,118.92,118.82,118.87,28050.0,99.8625,99.9213,99.8373,99.8793,28050.0
2016-05-02 10:35:00,118.85,118.9,118.7,118.72,12209.0,99.8625,99.9045,99.7365,99.7533,12209.0
2016-05-02 10:40:00,118.73,118.83,118.66,118.67,10193.0,99.7617,99.8457,99.7029,99.7113,10193.0
2016-05-02 10:45:00,118.65,118.85,118.63,118.82,6102.0,99.6945,99.8625,99.6777,99.8373,6102.0
2016-05-02 10:50:00,118.79,118.8,118.49,118.58,4043.0,99.8121,99.8205,99.56,99.6357,4043.0
2016-05-02 10:55:00,118.55,118.76,118.55,118.69,11999.0,99.6104,99.7869,99.6104,99.7281,11999.0
2016-05-02 11:00:00,118.69,118.76,118.61,118.65,10682.0,99.7281,99.7869,99.6609,99.6945,10682.0
2016-05-02 11:05:00,118.63,118.71,118.63,118.65,6272.0,99.6777,99.7449,99.6777,99.6945,6272.0
2016-05-02 11:10:00,118.66,118.88,118.66,118.84,9337.0,99.7029,99.8877,99.7029,99.8541,9337.0
2016-05-02 11:15:00,118.86,119.13,118.86,119.11,30657.0,99.8709,100.0978,99.8709,100.081,30657.0
2016-05-02 11:20:00,119.13,119.15,119.03,119.14,12618.0,100.0978,100.1146,100.0138,100.1062,12618.0
2016-05-02 11:25:00,119.08,119.21,118.96,119.21,27496.0,100.0558,100.165,99.9549,100.165,27496.0
2016-05-02 11:30:00,119.19,119.21,118.98,119.04,7047.0,100.1482,100.165,99.9717,100.0222,7047.0
2016-05-02 11:35:00,119.04,119.32,119.04,119.32,10319.0,100.0222,100.2574,100.0222,100.2574,10319.0
2016-05-02 11:40:00,119.31,119.31,118.87,118.87,5794.0,100.249,100.249,99.8793,99.8793,5794.0
2016-05-02 11:45:00,118.9,119.06,118.86,119.06,8793.0,99.9045,100.039,99.8709,100.039,8793.0
2016-05-02 11:50:00,119.04,119.04,118.88,118.96,36793.0,100.0222,100.0222,99.8877,99.9549,36793.0
2016-05-02 11:55:00,118.94,119.03,118.77,118.84,14244.0,99.9381,100.0138,99.7953,99.8541,14244.0
2016-05-02 12:00:00,118.79,118.83,118.71,118.83,9742.0,99.8121,99.8457,99.7449,99.8457,9742.0
2016-05-02 12:05:00,118.81,118.89,118.74,118.89,7525.0,99.8289,99.8961,99.7701,99.8961,7525.0
2016-05-02 12:10:00,118.86,118.97,118.86,118.93,9000.0,99.8709,99.9633,99.8709,99.9297,9000.0
2016-05-02 12:15:00,118.97,118.97,118.88,118.92,11982.0,99.9633,99.9633,99.8877,99.9213,11982.0
2016-05-02 12:20:00,118.93,118.97,118.82,118.9,16216.0,99.9297,99.9633,99.8373,99.9045,16216.0
2016-05-02 12:25:00,118.9,118.94,118.82,118.88,15527.0,99.9045,99.9381,99.8373,99.8877,15527.0
2016-05-02 12:30:00,118.91,119.09,118.91,119.08,8376.0,99.9129,100.0642,99.9129,100.0558,8376.0
2016-05-02 12:35:00,119.1,119.16,119.07,119.11,6431.0,100.0726,100.123,100.0474,100.081,6431.0
2016-05-02 12:40:00,119.09,119.09,118.9,119.01,15613.0,100.0642,100.0642,99.9045,99.997,15613.0
2016-05-02 12:45:00,119.0,119.02,118.94,118.97,14450.0,99.9886,100.0054,99.9381,99.9633,14450.0
2016-05-02 12:50:00,118.95,119.02,118.93,119.0,35488.0,99.9465,100.0054,99.9297,99.9886,35488.0
2016-05-02 12:55:00,118.99,119.05,118.95,119.04,35717.0,99.9802,100.0306,99.9465,100.0222,35717.0
2016-05-02 13:00:00,119.04,119.08,119.0,119.08,6498.0,100.0222,100.0558,99.9886,100.0558,6498.0
2016-05-02 13:05:00,119.05,119.16,119.04,119.07,7539.0,100.0306,100.123,100.0222,100.0474,7539.0
2016-05-02 13:10:00,119.07,119.23,119.07,119.23,2200.0,100.0474,100.1818,100.0474,100.1818,2200.0
2016-05-02 13:15:00,119.26,119.3,119.17,119.2,11878.0,100.207,100.2406,100.1314,100.1566,11878.0
2016-05-02 13:20:00,119.19,119.25,119.16,119.16,9537.0,100.1482,100.1986,100.123,100.123,9537.0
2016-05-02 13:25:00,119.16,119.19,119.06,119.19,9006.0,100.123,100.1482,100.039,100.1482,9006.0
2016-05-02 13:30:00,119.19,119.22,119.19,119.2,4130.0,100.1482,100.1734,100.1482,100.1566,4130.0
2016-05-02 13:35:00,119.21,119.26,119.17,119.19,10769.0,100.165,100.207,100.1314,100.1482,10769.0
2016-05-02 13:40:00,119.19,119.22,119.08,119.08,20557.0,100.1482,100.1734,100.0558,100.0558,20557.0
2016-05-02 13:45:00,119.08,119.23,119.06,119.23,9692.0,100.0558,100.1818,100.039,100.1818,9692.0
2016-05-02 13:50:00,119.24,119.43,119.21,119.42,12145.0,100.1902,100.3499,100.165,100.3415,12145.0
2016-05-02 13:55:00,119.42,119.42,119.23,119.23,69380.0,100.3415,100.3415,100.1818,100.1818,69380.0
2016-05-02 14:00:00,119.21,119.21,119.02,119.08,13061.0,100.165,100.165,100.0054,100.0558,13061.0
2016-05-02 14:05:00,119.09,119.13,119.01,119.03,10955.0,100.0642,100.0978,99.997,100.0138,10955.0
2016-05-02 14:10:00,119.04,119.2,119.04,119.2,9832.0,100.0222,100.1566,100.0222,100.1566,9832.0
2016-05-02 14:15:00,119.23,119.27,119.17,119.23,10412.0,100.1818,100.2154,100.1314,100.1818,10412.0
2016-05-02 14:20:00,119.24,119.27,119.08,119.14,6986.0,100.1902,100.2154,100.0558,100.1062,6986.0
2016-05-02 14:25:00,119.13,119.13,119.04,119.07,8752.0,100.0978,100.0978,100.0222,100.0474,8752.0
2016-05-02 14:30:00,119.11,119.21,119.1,119.21,11440.0,100.081,100.165,100.0726,100.165,11440.0
2016-05-02 14:35:00,119.21,119.26,119.17,119.25,11224.0,100.165,100.207,100.1314,100.1986,11224.0
2016-05-02 14:40:00,119.22,119.24,119.14,119.14,8891.0,100.1734,100.1902,100.1062,100.1062,8891.0
2016-05-02 14:45:00,119.15,119.19,119.14,119.17,10252.0,100.1146,100.1482,100.1062,100.1314,10252.0
2016-05-02 14:50:00,119.16,119.16,119.08,119.16,10050.0,100.123,100.123,100.0558,100.123,10050.0
2016-05-02 14:55:00,119.16,119.16,119.07,119.07,6270.0,100.123,100.123,100.0474,100.0474,6270.0
2016-05-02 15:00:00,119.06,119.14,119.06,119.14,8218.0,100.039,100.1062,100.039,100.1062,8218.0
2016-05-02 15:05:00,119.13,119.17,119.06,119.08,19365.0,100.0978,100.1314,100.039,100.0558,19365.0
2016-05-02 15:10:00,119.09,119.15,119.09,119.12,13763.0,100.0642,100.1146,100.0642,100.0894,13763.0
2016-05-02 15:15:00,119.12,119.13,119.0,119.03,32998.0,100.0894,100.0978,99.9886,100.0138,32998.0
2016-05-02 15:20:00,119.05,119.05,119.01,119.01,8276.0,100.0306,100.0306,99.997,99.997,8276.0
2016-05-02 15:25:00,119.0,119.12,118.99,119.09,11006.0,99.9886,100.0894,99.9802,100.0642,11006.0
2016-05-02 15:30:00,119.09,119.09,118.98,119.03,17273.0,100.0642,100.0642,99.9717,100.0138,17273.0
2016-05-02 15:35:00,119.03,119.12,119.0,119.05,17672.0,100.0138,100.0894,99.9886,100.0306,17672.0
2016-05-02 15:40:00,119.08,119.2,119.07,119.14,23425.0,100.0558,100.1566,100.0474,100.1062,23425.0
2016-05-02 15:45:00,119.15,119.15,119.08,119.1,39255.0,100.1146,100.1146,100.0558,100.0726,39255.0
2016-05-02 15:50:00,119.08,119.08,118.93,118.95,25408.0,100.0558,100.0558,99.9297,99.9465,25408.0
2016-05-02 15:55:00,118.93,118.98,118.86,118.94,61896.0,99.9297,99.9717,99.8709,99.9381,61896.0
2016-05-03 09:30:00,118.01,118.34,118.01,118.12,18983.0,99.1567,99.434,99.1567,99.2491,18983.0
2016-05-03 09:35:00,118.21,118.21,117.88,118.04,9133.0,99.3248,99.3248,99.0475,99.1819,9133.0
2016-05-03 09:40:00,117.97,118.16,117.94,118.01,9467.0,99.1231,99.2828,99.0979,99.1567,9467.0
2016-05-03 09:45:00,118.0,118.03,117.66,117.66,4274.0,99.1483,99.1735,98.8626,98.8626,4274.0
2016-05-03 09:50:00,117.66,117.96,117.64,117.82,8298.0,98.8626,99.1147,98.8458,98.9971,8298.0
2016-05-03 09:55:00,117.78,118.0,117.7,117.94,13721.0,98.9635,99.1483,98.8962,99.0979,13721.0
2016-05-03 10:00:00,117.96,118.15,117.86,118.03,23487.0,99.1147,99.2743,99.0307,99.1735,23487.0
2016-05-03 10:05:00,118.03,118.1,117.9,117.98,10686.0,99.1735,99.2323,99.0643,99.1315,10686.0
2016-05-03 10:10:00,117.95,118.03,117.58,117.67,12624.0,99.1063,99.1735,98.7954,98.871,12624.0
2016-05-03 10:15:00,117.66,117.75,117.61,117.68,15958.0,98.8626,98.9383,98.8206,98.8794,15958.0
2016-05-03 10:20:00,117.71,117.75,117.56,117.71,31738.0,98.9046,98.9383,98.7786,98.9046,31738.0
2016-05-03 10:25:00,117.71,117.96,117.71,117.96,14741.0,98.9046,99.1147,98.9046,99.1147,14741.0
2016-05-03 10:30:00,117.99,118.01,117.89,117.89,7079.0,99.1399,99.1567,99.0559,99.0559,7079.0
2016-05-03 10:35:00,117.92,117.96,117.76,117.95,13633.0,99.0811,99.1147,98.9467,99.1063,13633.0
2016-05-03 10:40:00,117.92,118.09,117.9,118.02,6214.0,99.0811,99.2239,99.0643,99.1651,6214.0
2016-05-03 10:45:00,118.02,118.12,117.96,118.04,4548.0,99.1651,99.2491,99.1147,99.1819,4548.0
2016-05-03 10:50:00,118.01,118.1,117.97,118.02,23217.0,99.1567,99.2323,99.1231,99.1651,23217.0
2016-05-03 10:55:00,118.04,118.14,118.04,118.09,11942.0,99.1819,99.2659,99.1819,99.2239,11942.0
2016-05-03 11:00:00,118.15,118.15,118.05,118.1,13312.0,99.2743,99.2743,99.1903,99.2323,13312.0
2016-05-03 11:05:00,118.07,118.17,118.03,118.1,7119.0,99.2071,99.2912,99.1735,99.2323,7119.0
2016-05-03 11:10:00,118.06,118.21,118.03,118.21,6339.0,99.1987,99.3248,99.1735,99.3248,6339.0
2016-05-03 11:15:00,118.24,118.25,118.1,118.21,8509.0,99.35,99.3584,99.2323,99.3248,8509.0
2016-05-03 11:20:00,118.21,118.21,118.11,118.13,4804.0,99.3248,99.3248,99.2407,99.2575,4804.0
2016-05-03 11:25:00,118.09,118.16,118.01,118.01,3483.0,99.2239,99.2828,99.1567,99.1567,3483.0
2016-05-03 11:30:00,118.0,118.0,117.84,117.91,5979.0,99.1483,99.1483,99.0139,99.0727,5979.0
2016-05-03 11:35:00,117.94,118.02,117.87,117.93,10206.0,99.0979,99.1651,99.0391,99.0895,10206.0
2016-05-03 11:40:00,117.9,118.04,117.89,118.01,4106.0,99.0643,99.1819,99.0559,99.1567,4106.0
2016-05-03 11:45:00,118.0,118.13,117.99,118.12,7299.0,99.1483,99.2575,99.1399,99.2491,7299.0
2016-05-03 11:50:00,118.11,118.18,118.09,118.16,12169.0,99.2407,99.2996,99.2239,99.2828,12169.0
2016-05-03 11:55:00,118.17,118.28,118.05,118.18,7048.0,99.2912,99.3836,99.1903,99.2996,7048.0
2016-05-03 12:00:00,118.21,118.34,118.21,118.29,5854.0,99.3248,99.434,99.3248,99.392,5854.0
2016-05-03 12:05:00,118.27,118.31,118.18,118.3,3751.0,99.3752,99.4088,99.2996,99.4004,3751.0
2016-05-03 12:10:00,118.3,118.34,118.21,118.3,12416.0,99.4004,99.434,99.3248,99.4004,12416.0
2016-05-03 12:15:00,118.28,118.46,118.28,118.45,6659.0,99.3836,99.5348,99.3836,99.5264,6659.0
2016-05-03 12:20:00,118.43,118.48,118.3,118.36,9763.0,99.5096,99.5516,99.4004,99.4508,9763.0
2016-05-03 12:25:00,118.38,118.4,118.29,118.3,7675.0,99.4676,99.4844,99.392,99.4004,7675.0
2016-05-03 12:30:00,118.32,118.36,118.28,118.32,5067.0,99.4172,99.4508,99.3836,99.4172,5067.0
2016-05-03 12:35:00,118.29,118.42,118.27,118.39,5336.0,99.392,99.5012,99.3752,99.476,5336.0
2016-05-03 12:40:00,118.44,118.47,118.38,118.42,2772.0,99.518,99.5432,99.4676,99.5012,2772.0
2016-05-03 12:45:00,118.39,118.51,118.34,118.51,7902.0,99.476,99.5768,99.434,99.5768,7902.0
2016-05-03 12:50:00,118.49,118.62,118.48,118.48,7271.0,99.56,99.6693,99.5516,99.5516,7271.0
2016-05-03 12:55:00,118.49,118.53,118.42,118.45,4045.0,99.56,99.5936,99.5012,99.5264,4045.0
2016-05-03 13:00:00,118.42,118.49,118.39,118.43,6876.0,99.5012,99.56,99.476,99.5096,6876.0
2016-05-03 13:05:00,118.45,118.47,118.36,118.43,9821.0,99.5264,99.5432,99.4508,99.5096,9821.0
2016-05-03 13:10:00,118.43,118.43,118.38,118.38,3792.0,99.5096,99.5096,99.4676,99.4676,3792.0
2016-05-03 13:15:00,118.32,118.34,118.29,118.33,7470.0,99.4172,99.434,99.392,99.4256,7470.0
2016-05-03 13:20:00,118.34,118.35,118.28,118.32,9229.0,99.434,99.4424,99.3836,99.4172,9229.0
2016-05-03 13:25:00,118.32,118.39,118.31,118.36,6780.0,99.4172,99.476,99.4088,99.4508,6780.0
2016-05-03 13:30:00,118.4,118.5,118.39,118.47,13285.0,99.4844,99.5684,99.476,99.5432,13285.0
2016-05-03 13:35:00,118.47,118.48,118.37,118.45,9336.0,99.5432,99.5516,99.4592,99.5264,9336.0
2016-05-03 13:40:00,118.49,118.5,118.36,118.36,3212.0,99.56,99.5684,99.4508,99.4508,3212.0
2016-05-03 13:45:00,118.36,118.4,118.32,118.39,4325.0,99.4508,99.4844,99.4172,99.476,4325.0
2016-05-03 13:50:00,118.45,118.5,118.35,118.37,14215.0,99.5264,99.5684,99.4424,99.4592,14215.0
2016-05-03 13:55:00,118.36,118.4,118.26,118.26,12921.0,99.4508,99.4844,99.3668,99.3668,12921.0
2016-05-03 14:00:00,118.26,118.34,118.22,118.25,15430.0,99.3668,99.434,99.3332,99.3584,15430.0
2016-05-03 14:05:00,118.25,118.29,118.19,118.26,7259.0,99.3584,99.392,99.308,99.3668,7259.0
2016-05-03 14:10:00,118.29,118.3,118.08,118.13,9713.0,99.392,99.4004,99.2155,99.2575,9713.0
2016-05-03 14:15:00,118.14,118.18,118.05,118.09,13996.0,99.2659,99.2996,99.1903,99.2239,13996.0
2016-05-03 14:20:00,118.11,118.16,118.03,118.11,9635.0,99.2407,99.2828,99.1735,99.2407,9635.0
2016-05-03 14:25:00,118.11,118.16,118.04,118.13,7737.0,99.2407,99.2828,99.1819,99.2575,7737.0
2016-05-03 14:30:00,118.17,118.38,118.15,118.37,5359.0,99.2912,99.4676,99.2743,99.4592,5359.0
2016-05-03 14:35:00,118.4,118.52,118.4,118.52,5059.0,99.4844,99.5852,99.4844,99.5852,5059.0
2016-05-03 14:40:00,118.47,118.5,118.3,118.3,15314.0,99.5432,99.5684,99.4004,99.4004,15314.0
2016-05-03 14:45:00,118.29,118.38,118.26,118.31,20300.0,99.392,99.4676,99.3668,99.4088,20300.0
2016-05-03 14:50:00,118.33,118.33,118.23,118.32,8034.0,99.4256,99.4256,99.3416,99.4172,8034.0
2016-05-03 14:55:00,118.34,118.43,118.25,118.38,7104.0,99.434,99.5096,99.3584,99.4676,7104.0
2016-05-03 15:00:00,118.4,118.42,118.29,118.35,13858.0,99.4844,99.5012,99.392,99.4424,13858.0
2016-05-03 15:05:00,118.39,118.45,118.33,118.43,7437.0,99.476,99.5264,99.4256,99.5096,7437.0
2016-05-03 15:10:00,118.41,118.41,118.2,118.21,9342.0,99.4928,99.4928,99.3164,99.3248,9342.0
2016-05-03 15:15:00,118.18,118.24,118.15,118.23,11126.0,99.2996,99.35,99.2743,99.3416,11126.0
2016-05-03 15:20:00,118.22,118.27,118.09,118.18,17742.0,99.3332,99.3752,99.2239,99.2996,17742.0
2016-05-03 15:25:00,118.17,118.31,118.14,118.26,8458.0,99.2912,99.4088,99.2659,99.3668,8458.0
2016-05-03 15:30:00,118.26,118.33,118.07,118.09,19453.0,99.3668,99.4256,99.2071,99.2239,19453.0
2016-05-03 15:35:00,118.11,118.17,118.01,118.13,29118.0,99.2407,99.2912,99.1567,99.2575,29118.0
2016-05-03 15:40:00,118.15,118.16,118.03,118.04,24736.0,99.2743,99.2828,99.1735,99.1819,24736.0
2016-05-03 15:45:00,118.04,118.23,118.04,118.23,19987.0,99.1819,99.3416,99.1819,99.3416,19987.0
2016-05-03 15:50:00,118.24,118.28,118.18,118.28,41285.0,99.35,99.3836,99.2996,99.3836,41285.0
2016-05-03 15:55:00,118.28,118.33,118.19,118.27,50670.0,99.3836,99.4256,99.308,99.3752,50670.0
2016-05-04 09:30:00,117.69,117.82,117.38,117.41,29782.0,98.8878,98.9971,98.6274,98.6526,29782.0
2016-05-04 09:35:00,117.34,117.37,116.89,117.23,8744.0,98.5938,98.619,98.2156,98.5013,8744.0
2016-05-04 09:40:00,117.17,117.37,117.11,117.22,8136.0,98.4509,98.619,98.4005,98.4929,8136.0
2016-05-04 09:45:00,117.17,117.74,117.17,117.74,10352.0,98.4509,98.9299,98.4509,98.9299,10352.0
2016-05-04 09:50:00,117.75,118.24,117.66,118.16,21461.0,98.9383,99.35,98.8626,99.2828,21461.0
2016-05-04 09:55:00,118.16,118.2,117.88,118.08,11009.0,99.2828,99.3164,99.0475,99.2155,11009.0
2016-05-04 10:00:00,118.11,118.19,117.93,118.07,11278.0,99.2407,99.308,99.0895,99.2071,11278.0
2016-05-04 10:05:00,118.09,118.09,117.9,118.06,3728.0,99.2239,99.2239,99.0643,99.1987,3728.0
2016-05-04 10:10:00,118.14,118.52,118.14,118.52,20264.0,99.2659,99.5852,99.2659,99.5852,20264.0
2016-05-04 10:15:00,118.48,118.56,118.08,118.23,19630.0,99.5516,99.6188,99.2155,99.3416,19630.0
2016-05-04 10:20:00,118.23,118.29,118.12,118.26,32585.0,99.3416,99.392,99.2491,99.3668,32585.0
2016-05-04 10:25:00,118.22,118.33,118.22,118.33,5307.0,99.3332,99.4256,99.3332,99.4256,5307.0
2016-05-04 10:30:00,118.27,118.49,118.2,118.28,13650.0,99.3752,99.56,99.3164,99.3836,13650.0
2016-05-04 10:35:00,118.32,118.52,118.25,118.43,15334.0,99.4172,99.5852,99.3584,99.5096,15334.0
2016-05-04 10:40:00,118.45,118.48,118.36,118.45,7700.0,99.5264,99.5516,99.4508,99.5264,7700.0
2016-05-04 10:45:00,118.46,118.53,118.43,118.49,17425.0,99.5348,99.5936,99.5096,99.56,17425.0
2016-05-04 10:50:00,118.48,118.53,118.4,118.45,8120.0,99.5516,99.5936,99.4844,99.5264,8120.0
2016-05-04 10:55:00,118.5,118.54,118.36,118.37,8701.0,99.5684,99.602,99.4508,99.4592,8701.0
2016-05-04 11:00:00,118.33,118.46,118.31,118.44,7444.0,99.4256,99.5348,99.4088,99.518,7444.0
2016-05-04 11:05:00,118.46,118.65,118.38,118.56,14206.0,99.5348,99.6945,99.4676,99.6188,14206.0
2016-05-04 11:10:00,118.57,118.67,118.51,118.51,8061.0,99.6273,99.7113,99.5768,99.5768,8061.0
2016-05-04 11:15:00,118.48,118.48,118.31,118.37,3952.0,99.5516,99.5516,99.4088,99.4592,3952.0
2016-05-04 11:20:00,118.33,118.36,118.17,118.32,6161.0,99.4256,99.4508,99.2912,99.4172,6161.0
2016-05-04 11:25:00,118.36,118.36,118.03,118.03,4595.0,99.4508,99.4508,99.1735,99.1735,4595.0
2016-05-04 11:30:00,118.02,118.09,117.95,118.05,8854.0,99.1651,99.2239,99.1063,99.1903,8854.0
2016-05-04 11:35:00,118.11,118.14,117.97,118.05,12524.0,99.2407,99.2659,99.1231,99.1903,12524.0
2016-05-04 11:40:00,118.08,118.08,117.79,117.84,6544.0,99.2155,99.2155,98.9719,99.0139,6544.0
2016-05-04 11:45:00,117.79,117.91,117.75,117.9,7572.0,98.9719,99.0727,98.9383,99.0643,7572.0
2016-05-04 11:50:00,117.88,117.99,117.78,117.99,6651.0,99.0475,99.1399,98.9635,99.1399,6651.0
2016-05-04 11:55:00,117.94,118.02,117.86,117.92,6984.0,99.0979,99.1651,99.0307,99.0811,6984.0
2016-05-04 12:00:00,117.94,118.07,117.91,118.06,7206.0,99.0979,99.2071,99.0727,99.1987,7206.0
2016-05-04 12:05:00,118.06,118.13,117.96,117.96,7501.0,99.1987,99.2575,99.1147,99.1147,7501.0
2016-05-04 12:10:00,117.95,117.98,117.82,117.85,9322.0,99.1063,99.1315,98.9971,99.0223,9322.0
2016-05-04 12:15:00,117.83,117.87,117.77,117.77,14582.0,99.0055,99.0391,98.9551,98.9551,14582.0
2016-05-04 12:20:00,117.76,117.9,117.73,117.83,10316.0,98.9467,99.0643,98.9214,99.0055,10316.0
2016-05-04 12:25:00,117.81,117.87,117.69,117.71,9501.0,98.9887,99.0391,98.8878,98.9046,9501.0
2016-05-04 12:30:00,117.74,117.9,117.74,117.86,15216.0,98.9299,99.0643,98.9299,99.0307,15216.0
2016-05-04 12:35:00,117.86,118.0,117.84,117.9,12260.0,99.0307,99.1483,99.0139,99.0643,12260.0
2016-05-04 12:40:00,117.92,117.92,117.68,117.71,7627.0,99.0811,99.0811,98.8794,98.9046,7627.0
2016-05-04 12:45:00,117.78,117.78,117.68,117.7,2260.0,98.9635,98.9635,98.8794,98.8962,2260.0
2016-05-04 12:50:00,117.65,117.85,117.63,117.82,7203.0,98.8542,99.0223,98.8374,98.9971,7203.0
2016-05-04 12:55:00,117.81,117.87,117.74,117.74,5699.0,98.9887,99.0391,98.9299,98.9299,5699.0
2016-05-04 13:00:00,117.72,118.0,117.72,117.94,10650.0,98.913,99.1483,98.913,99.0979,10650.0
2016-05-04 13:05:00,117.97,118.02,117.92,118.0,15548.0,99.1231,99.1651,99.0811,99.1483,15548.0
2016-05-04 13:10:00,118.0,118.0,117.84,117.87,6361.0,99.1483,99.1483,99.0139,99.0391,6361.0
2016-05-04 13:15:00,117.91,118.01,117.88,117.97,10316.0,99.0727,99.1567,99.0475,99.1231,10316.0
2016-05-04 13:20:00,117.95,117.96,117.87,117.9,7623.0,99.1063,99.1147,99.0391,99.0643,7623.0
2016-05-04 13:25:00,117.88,117.98,117.88,117.97,7796.0,99.0475,99.1315,99.0475,99.1231,7796.0
2016-05-04 13:30:00,117.95,118.0,117.88,117.89,22890.0,99.1063,99.1483,99.0475,99.0559,22890.0
2016-05-04 13:35:00,117.88,117.91,117.71,117.74,16634.0,99.0475,99.0727,98.9046,98.9299,16634.0
2016-05-04 13:40:00,117.75,117.78,117.71,117.71,12142.0,98.9383,98.9635,98.9046,98.9046,12142.0
2016-05-04 13:45:00,117.67,117.68,117.54,117.54,8635.0,98.871,98.8794,98.7618,98.7618,8635.0
2016-05-04 13:50:00,117.56,117.67,117.51,117.52,14298.0,98.7786,98.871,98.7366,98.745,14298.0
2016-05-04 13:55:00,117.55,117.62,117.51,117.6,13424.0,98.7702,98.829,98.7366,98.8122,13424.0
2016-05-04 14:00:00,117.54,117.58,117.46,117.54,11962.0,98.7618,98.7954,98.6946,98.7618,11962.0
2016-05-04 14:05:00,117.56,117.58,117.37,117.47,20026.0,98.7786,98.7954,98.619,98.703,20026.0
2016-05-04 14:10:00,117.51,117.6,117.47,117.49,13480.0,98.7366,98.8122,98.703,98.7198,13480.0
2016-05-04 14:15:00,117.52,117.54,117.47,117.51,13188.0,98.745,98.7618,98.703,98.7366,13188.0
2016-05-04 14:20:00,117.47,117.61,117.47,117.57,18364.0,98.703,98.8206,98.703,98.787,18364.0
2016-05-04 14:25:00,117.6,117.75,117.59,117.73,20542.0,98.8122,98.9383,98.8038,98.9214,20542.0
2016-05-04 14:30:00,117.73,117.75,117.65,117.73,10701.0,98.9214,98.9383,98.8542,98.9214,10701.0
2016-05-04 14:35:00,117.73,117.73,117.56,117.6,15994.0,98.9214,98.9214,98.7786,98.8122,15994.0
2016-05-04 14:40:00,117.61,117.67,117.5,117.52,20667.0,98.8206,98.871,98.7282,98.745,20667.0
2016-05-04 14:45:00,117.53,117.55,117.42,117.51,17684.0,98.7534,98.7702,98.661,98.7366,17684.0
2016-05-04 14:50:00,117.49,117.57,117.46,117.51,17336.0,98.7198,98.787,98.6946,98.7366,17336.0
2016-05-04 14:55:00,117.5,117.56,117.45,117.56,10552.0,98.7282,98.7786,98.6862,98.7786,10552.0
2016-05-04 15:00:00,117.55,117.58,117.41,117.48,20622.0,98.7702,98.7954,98.6526,98.7114,20622.0
2016-05-04 15:05:00,117.48,117.5,117.43,117.49,13863.0,98.7114,98.7282,98.6694,98.7198,13863.0
2016-05-04 15:10:00,117.49,117.5,117.39,117.45,36866.0,98.7198,98.7282,98.6358,98.6862,36866.0
2016-05-04 15:15:00,117.45,117.64,117.41,117.64,31206.0,98.6862,98.8458,98.6526,98.8458,31206.0
2016-05-04 15:20:00,117.62,117.75,117.6,117.73,44188.0,98.829,98.9383,98.8122,98.9214,44188.0
2016-05-04 15:25:00,117.73,117.83,117.63,117.66,62228.0,98.9214,99.0055,98.8374,98.8626,62228.0
2016-05-04 15:30:00,117.67,117.82,117.66,117.82,13318.0,98.871,98.9971,98.8626,98.9971,13318.0
2016-05-04 15:35:00,117.83,117.88,117.7,117.82,26867.0,99.0055,99.0475,98.8962,98.9971,26867.0
2016-05-04 15:40:00,117.84,118.01,117.82,117.85,35926.0,99.0139,99.1567,98.9971,99.0223,35926.0
2016-05-04 15:45:00,117.88,117.97,117.85,117.89,38090.0,99.0475,99.1231,99.0223,99.0559,38090.0
2016-05-04 15:50:00,117.89,117.89,117.77,117.79,48602.0,99.0559,99.0559,98.9551,98.9719,48602.0
2016-05-04 15:55:00,117.78,118.01,117.71,117.87,130002.0,98.9635,99.1567,98.9046,99.0391,130002.0
2016-05-05 09:30:00,119.63,122.0,119.48,121.0,149810.0,100.5179,102.5093,100.3919,101.669,149810.0
2016-05-05 09:35:00,120.52,121.35,120.52,121.18,92132.0,101.2657,101.9631,101.2657,101.8203,92132.0
2016-05-05 09:40:00,121.1,122.13,120.83,122.0,112721.0,101.7531,102.6185,101.5262,102.5093,112721.0
2016-05-05 09:45:00,122.07,122.18,121.5,121.98,79872.0,102.5681,102.6605,102.0892,102.4925,79872.0
2016-05-05 09:50:00,121.89,122.13,121.71,121.95,63625.0,102.4168,102.6185,102.2656,102.4673,63625.0
2016-05-05 09:55:00,121.93,122.38,121.84,122.37,53230.0,102.4505,102.8286,102.3748,102.8202,53230.0
2016-05-05 10:00:00,122.32,122.35,121.81,122.03,37625.0,102.7782,102.8034,102.3496,102.5345,37625.0
2016-05-05 10:05:00,121.98,122.07,121.76,121.85,51122.0,102.4925,102.5681,102.3076,102.3832,51122.0
2016-05-05 10:10:00,121.86,122.1,121.73,122.09,58975.0,102.3916,102.5933,102.2824,102.5849,58975.0
2016-05-05 10:15:00,122.07,122.1,121.9,122.0,53423.0,102.5681,102.5933,102.4252,102.5093,53423.0
2016-05-05 10:20:00,122.0,122.02,121.85,121.96,37615.0,102.5093,102.5261,102.3832,102.4757,37615.0
2016-05-05 10:25:00,121.92,122.21,121.7,121.95,97582.0,102.4421,102.6857,102.2572,102.4673,97582.0
2016-05-05 10:30:00,122.04,122.04,121.9,121.98,43055.0,102.5429,102.5429,102.4252,102.4925,43055.0
2016-05-05 10:35:00,121.95,122.0,121.85,121.89,19661.0,102.4673,102.5093,102.3832,102.4168,19661.0
2016-05-05 10:40:00,121.96,122.03,121.87,121.93,32409.0,102.4757,102.5345,102.4,102.4505,32409.0
2016-05-05 10:45:00,121.9,121.92,121.78,121.79,25314.0,102.4252,102.4421,102.3244,102.3328,25314.0
2016-05-05 10:50:00,121.77,121.97,121.71,121.84,20310.0,102.316,102.4841,102.2656,102.3748,20310.0
2016-05-05 10:55:00,121.81,121.88,121.64,121.84,41539.0,102.3496,102.4084,102.2068,102.3748,41539.0
2016-05-05 11:00:00,121.84,122.14,121.83,121.96,20453.0,102.3748,102.6269,102.3664,102.4757,20453.0
2016-05-05 11:05:00,122.0,122.01,121.7,121.89,36296.0,102.5093,102.5177,102.2572,102.4168,36296.0
2016-05-05 11:10:00,121.97,121.97,121.83,121.89,41796.0,102.4841,102.4841,102.3664,102.4168,41796.0
2016-05-05 11:15:00,121.87,122.02,121.84,121.93,20672.0,102.4,102.5261,102.3748,102.4505,20672.0
2016-05-05 11:20:00,121.9,121.93,121.71,121.85,13402.0,102.4252,102.4505,102.2656,102.3832,13402.0
2016-05-05 11:25:00,121.79,121.98,121.79,121.84,17024.0,102.3328,102.4925,102.3328,102.3748,17024.0
2016-05-05 11:30:00,121.81,121.91,121.66,121.85,16123.0,102.3496,102.4337,102.2236,102.3832,16123.0
2016-05-05 11:35:00,121.87,121.92,121.74,121.85,37932.0,102.4,102.4421,102.2908,102.3832,37932.0
2016-05-05 11:40:00,121.89,122.47,121.86,122.36,56722.0,102.4168,102.9042,102.3916,102.8118,56722.0
2016-05-05 11:45:00,122.4,122.44,122.28,122.32,38191.0,102.8454,102.879,102.7445,102.7782,38191.0
2016-05-05 11:50:00,122.32,122.5,122.31,122.5,40777.0,102.7782,102.9294,102.7697,102.9294,40777.0
2016-05-05 11:55:00,122.5,122.5,122.32,122.37,58427.0,102.9294,102.9294,102.7782,102.8202,58427.0
2016-05-05 12:00:00,122.33,122.62,122.31,122.31,49955.0,102.7866,103.0302,102.7697,102.7697,49955.0
2016-05-05 12:05:00,122.29,122.31,122.18,122.18,9561.0,102.7529,102.7697,102.6605,102.6605,9561.0
2016-05-05 12:10:00,122.19,122.37,122.19,122.37,33145.0,102.6689,102.8202,102.6689,102.8202,33145.0
2016-05-05 12:15:00,122.36,122.36,122.17,122.22,11292.0,102.8118,102.8118,102.6521,102.6941,11292.0
2016-05-05 12:20:00,122.26,122.35,122.19,122.32,10040.0,102.7277,102.8034,102.6689,102.7782,10040.0
2016-05-05 12:25:00,122.29,122.3,122.16,122.22,65511.0,102.7529,102.7613,102.6437,102.6941,65511.0
2016-05-05 12:30:00,122.23,122.3,122.17,122.3,10216.0,102.7025,102.7613,102.6521,102.7613,10216.0
2016-05-05 12:35:00,122.3,122.31,122.08,122.15,11035.0,102.7613,102.7697,102.5765,102.6353,11035.0
2016-05-05 12:40:00,122.17,122.25,122.08,122.14,12375.0,102.6521,102.7193,102.5765,102.6269,12375.0
2016-05-05 12:45:00,122.13,122.25,122.05,122.2,11214.0,102.6185,102.7193,102.5513,102.6773,11214.0
2016-05-05 12:50:00,122.21,122.32,122.18,122.29,19236.0,102.6857,102.7782,102.6605,102.7529,19236.0
2016-05-05 12:55:00,122.31,122.42,122.2,122.23,54314.0,102.7697,102.8622,102.6773,102.7025,54314.0
2016-05-05 13:00:00,122.19,122.22,122.06,122.13,17130.0,102.6689,102.6941,102.5597,102.6185,17130.0
2016-05-05 13:05:00,122.08,122.16,122.06,122.06,15827.0,102.5765,102.6437,102.5597,102.5597,15827.0
2016-05-05 13:10:00,122.02,122.06,121.88,121.95,7536.0,102.5261,102.5597,102.4084,102.4673,7536.0
2016-05-05 13:15:00,121.91,122.0,121.82,122.0,12087.0,102.4337,102.5093,102.358,102.5093,12087.0
2016-05-05 13:20:00,121.97,122.03,121.71,121.74,18483.0,102.4841,102.5345,102.2656,102.2908,18483.0
2016-05-05 13:25:00,121.78,121.82,121.65,121.67,8134.0,102.3244,102.358,102.2152,102.232,8134.0
2016-05-05 13:30:00,121.69,121.72,121.55,121.65,8079.0,102.2488,102.274,102.1312,102.2152,8079.0
2016-05-05 13:35:00,121.65,121.8,121.57,121.77,12077.0,102.2152,102.3412,102.148,102.316,12077.0
2016-05-05 13:40:00,121.79,122.05,121.77,122.02,19008.0,102.3328,102.5513,102.316,102.5261,19008.0
2016-05-05 13:45:00,122.03,122.23,122.03,122.12,6450.0,102.5345,102.7025,102.5345,102.6101,6450.0
2016-05-05 13:50:00,122.11,122.16,121.98,121.98,6286.0,102.6017,102.6437,102.4925,102.4925,6286.0
2016-05-05 13:55:00,121.98,122.02,121.88,121.91,11209.0,102.4925,102.5261,102.4084,102.4337,11209.0
2016-05-05 14:00:00,121.88,121.96,121.81,121.95,23221.0,102.4084,102.4757,102.3496,102.4673,23221.0
2016-05-05 14:05:00,121.97,121.97,121.88,121.9,11607.0,102.4841,102.4841,102.4084,102.4252,11607.0
2016-05-05 14:10:00,121.89,122.08,121.88,122.07,15391.0,102.4168,102.5765,102.4084,102.5681,15391.0
2016-05-05 14:15:00,122.05,122.06,121.88,121.92,9906.0,102.5513,102.5597,102.4084,102.4421,9906.0
2016-05-05 14:20:00,121.93,122.05,121.91,121.97,12206.0,102.4505,102.5513,102.4337,102.4841,12206.0
2016-05-05 14:25:00,121.98,122.05,121.96,122.03,53810.0,102.4925,102.5513,102.4757,102.5345,53810.0
2016-05-05 14:30:00,122.01,122.12,121.98,122.07,78904.0,102.5177,102.6101,102.4925,102.5681,78904.0
2016-05-05 14:35:00,122.07,122.08,121.89,121.93,38380.0,102.5681,102.5765,102.4168,102.4505,38380.0
2016-05-05 14:40:00,121.94,121.98,121.93,121.98,41650.0,102.4589,102.4925,102.4505,102.4925,41650.0
2016-05-05 14:45:00,121.99,121.99,121.77,121.8,18010.0,102.5009,102.5009,102.316,102.3412,18010.0
2016-05-05 14:50:00,121.79,121.85,121.78,121.84,23111.0,102.3328,102.3832,102.3244,102.3748,23111.0
2016-05-05 14:55:00,121.83,121.92,121.81,121.91,59307.0,102.3664,102.4421,102.3496,102.4337,59307.0
2016-05-05 15:00:00,121.9,122.01,121.9,122.01,33431.0,102.4252,102.5177,102.4252,102.5177,33431.0
2016-05-05 15:05:00,122.01,122.19,121.97,122.19,23227.0,102.5177,102.6689,102.4841,102.6689,23227.0
2016-05-05 15:10:00,122.15,122.3,122.12,122.28,26248.0,102.6353,102.7613,102.6101,102.7445,26248.0
2016-05-05 15:15:00,122.29,122.3,122.18,122.23,22137.0,102.7529,102.7613,102.6605,102.7025,22137.0
2016-05-05 15:20:00,122.21,122.31,122.16,122.31,35400.0,102.6857,102.7697,102.6437,102.7697,35400.0
2016-05-05 15:25:00,122.32,122.32,122.19,122.28,19214.0,102.7782,102.7782,102.6689,102.7445,19214.0
2016-05-05 15:30:00,122.31,122.37,122.28,122.35,17150.0,102.7697,102.8202,102.7445,102.8034,17150.0
2016-05-05 15:35:00,122.34,122.35,122.25,122.34,36186.0,102.795,102.8034,102.7193,102.795,36186.0
2016-05-05 15:40:00,122.33,122.4,122.15,122.28,59647.0,102.7866,102.8454,102.6353,102.7445,59647.0
2016-05-05 15:45:00,122.24,122.39,122.24,122.28,46496.0,102.7109,102.837,102.7109,102.7445,46496.0
2016-05-05 15:50:00,122.28,122.41,122.26,122.35,64765.0,102.7445,102.8538,102.7277,102.8034,64765.0
2016-05-05 15:55:00,122.36,122.47,122.3,122.45,89138.0,102.8118,102.9042,102.7613,102.8874,89138.0
2016-05-06 09:30:00,121.6,122.05,121.36,121.5,52043.0,102.1732,102.5513,101.9715,102.0892,52043.0
2016-05-06 09:35:00,121.64,122.2,121.48,122.15,44206.0,102.2068,102.6773,102.0723,102.6353,44206.0
2016-05-06 09:40:00,122.23,122.45,122.09,122.42,69773.0,102.7025,102.8874,102.5849,102.8622,69773.0
2016-05-06 09:45:00,122.45,122.48,122.06,122.23,68474.0,102.8874,102.9126,102.5597,102.7025,68474.0
2016-05-06 09:50:00,122.19,122.29,121.76,122.01,24131.0,102.6689,102.7529,102.3076,102.5177,24131.0
2016-05-06 09:55:00,121.97,121.98,121.77,121.89,15434.0,102.4841,102.4925,102.316,102.4168,15434.0
2016-05-06 10:00:00,121.93,122.01,121.77,121.78,16274.0,102.4505,102.5177,102.316,102.3244,16274.0
2016-05-06 10:05:00,121.77,121.87,121.66,121.83,38828.0,102.316,102.4,102.2236,102.3664,38828.0
2016-05-06 10:10:00,121.83,122.22,121.79,122.14,68254.0,102.3664,102.6941,102.3328,102.6269,68254.0
2016-05-06 10:15:00,122.11,122.19,121.65,121.66,79246.0,102.6017,102.6689,102.2152,102.2236,79246.0
2016-05-06 10:20:00,121.68,121.68,121.32,121.32,67558.0,102.2404,102.2404,101.9379,101.9379,67558.0
2016-05-06 10:25:00,121.33,121.35,121.14,121.21,43566.0,101.9463,101.9631,101.7867,101.8455,43566.0
2016-05-06 10:30:00,121.16,121.17,121.0,121.1,58806.0,101.8035,101.8119,101.669,101.7531,58806.0
2016-05-06 10:35:00,121.13,121.25,121.05,121.09,29492.0,101.7783,101.8791,101.711,101.7447,29492.0
2016-05-06 10:40:00,121.1,121.22,121.04,121.06,29487.0,101.7531,101.8539,101.7026,101.7194,29487.0
2016-05-06 10:45:00,121.09,121.24,121.07,121.2,16450.0,101.7447,101.8707,101.7279,101.8371,16450.0
2016-05-06 10:50:00,121.22,121.23,120.95,121.13,62262.0,101.8539,101.8623,101.627,101.7783,62262.0
2016-05-06 10:55:00,121.13,121.13,120.96,121.07,46617.0,101.7783,101.7783,101.6354,101.7279,46617.0
2016-05-06 11:00:00,121.08,121.14,121.01,121.14,17392.0,101.7363,101.7867,101.6774,101.7867,17392.0
2016-05-06 11:05:00,121.07,121.14,121.04,121.06,19319.0,101.7279,101.7867,101.7026,101.7194,19319.0
2016-05-06 11:10:00,121.09,121.21,121.07,121.19,7537.0,101.7447,101.8455,101.7279,101.8287,7537.0
2016-05-06 11:15:00,121.21,121.41,121.19,121.34,16538.0,101.8455,102.0135,101.8287,101.9547,16538.0
2016-05-06 11:20:00,121.36,121.53,121.32,121.32,34887.0,101.9715,102.1144,101.9379,101.9379,34887.0
2016-05-06 11:25:00,121.35,121.44,121.31,121.34,13096.0,101.9631,102.0387,101.9295,101.9547,13096.0
2016-05-06 11:30:00,121.38,121.84,121.38,121.74,15043.0,101.9883,102.3748,101.9883,102.2908,15043.0
2016-05-06 11:35:00,121.69,121.9,121.69,121.87,5296.0,102.2488,102.4252,102.2488,102.4,5296.0
2016-05-06 11:40:00,121.89,121.89,121.81,121.84,7997.0,102.4168,102.4168,102.3496,102.3748,7997.0
2016-05-06 11:45:00,121.8,121.85,121.7,121.8,14739.0,102.3412,102.3832,102.2572,102.3412,14739.0
2016-05-06 11:50:00,121.78,121.9,121.75,121.85,13072.0,102.3244,102.4252,102.2992,102.3832,13072.0
2016-05-06 11:55:00,121.83,121.9,121.82,121.9,9964.0,102.3664,102.4252,102.358,102.4252,9964.0
2016-05-06 12:00:00,121.89,121.9,121.76,121.78,7539.0,102.4168,102.4252,102.3076,102.3244,7539.0
2016-05-06 12:05:00,121.77,121.93,121.76,121.91,6050.0,102.316,102.4505,102.3076,102.4337,6050.0
2016-05-06 12:10:00,121.94,121.99,121.88,121.98,11770.0,102.4589,102.5009,102.4084,102.4925,11770.0
2016-05-06 12:15:00,121.98,122.0,121.83,121.99,5395.0,102.4925,102.5093,102.3664,102.5009,5395.0
2016-05-06 12:20:00,121.95,121.97,121.85,121.97,10699.0,102.4673,102.4841,102.3832,102.4841,10699.0
2016-05-06 12:25:00,121.93,121.99,121.91,121.91,7049.0,102.4505,102.5009,102.4337,102.4337,7049.0
2016-05-06 12:30:00,121.91,121.91,121.83,121.87,6928.0,102.4337,102.4337,102.3664,102.4,6928.0
2016-05-06 12:35:00,121.86,121.91,121.82,121.82,8300.0,102.3916,102.4337,102.358,102.358,8300.0
2016-05-06 12:40:00,121.84,122.02,121.82,122.01,9087.0,102.3748,102.5261,102.358,102.5177,9087.0
2016-05-06 12:45:00,121.96,122.07,121.92,122.07,9436.0,102.4757,102.5681,102.4421,102.5681,9436.0
2016-05-06 12:50:00,122.07,122.13,122.03,122.05,19359.0,102.5681,102.6185,102.5345,102.5513,19359.0
2016-05-06 12:55:00,122.07,122.08,121.99,122.0,6294.0,102.5681,102.5765,102.5009,102.5093,6294.0
2016-05-06 13:00:00,122.05,122.11,122.0,122.09,7225.0,102.5513,102.6017,102.5093,102.5849,7225.0
2016-05-06 13:05:00,122.1,122.28,122.1,122.28,5671.0,102.5933,102.7445,102.5933,102.7445,5671.0
2016-05-06 13:10:00,122.31,122.4,122.26,122.38,6613.0,102.7697,102.8454,102.7277,102.8286,6613.0
2016-05-06 13:15:00,122.35,122.47,122.35,122.39,5966.0,102.8034,102.9042,102.8034,102.837,5966.0
2016-05-06 13:20:00,122.37,122.48,122.33,122.42,5176.0,102.8202,102.9126,102.7866,102.8622,5176.0
2016-05-06 13:25:00,122.41,122.58,122.37,122.4,11241.0,102.8538,102.9966,102.8202,102.8454,11241.0
2016-05-06 13:30:00,122.38,122.44,122.37,122.43,5099.0,102.8286,102.879,102.8202,102.8706,5099.0
2016-05-06 13:35:00,122.42,122.5,122.4,122.43,15759.0,102.8622,102.9294,102.8454,102.8706,15759.0
2016-05-06 13:40:00,122.43,122.48,122.15,122.15,29179.0,102.8706,102.9126,102.6353,102.6353,29179.0
2016-05-06 13:45:00,122.15,122.23,122.14,122.18,5079.0,102.6353,102.7025,102.6269,102.6605,5079.0
2016-05-06 13:50:00,122.18,122.22,122.12,122.19,5417.0,102.6605,102.6941,102.6101,102.6689,5417.0
2016-05-06 13:55:00,122.16,122.25,122.1,122.21,6027.0,102.6437,102.7193,102.5933,102.6857,6027.0
2016-05-06 14:00:00,122.24,122.44,122.2,122.44,9224.0,102.7109,102.879,102.6773,102.879,9224.0
2016-05-06 14:05:00,122.44,122.59,122.4,122.57,8273.0,102.879,103.005,102.8454,102.9882,8273.0
2016-05-06 14:10:00,122.55,122.6,122.4,122.43,11039.0,102.9714,103.0134,102.8454,102.8706,11039.0
2016-05-06 14:15:00,122.41,122.52,122.4,122.5,3931.0,102.8538,102.9462,102.8454,102.9294,3931.0
2016-05-06 14:20:00,122.53,122.64,122.39,122.46,15268.0,102.9546,103.047,102.837,102.8958,15268.0
2016-05-06 14:25:00,122.44,122.45,122.33,122.38,8120.0,102.879,102.8874,102.7866,102.8286,8120.0
2016-05-06 14:30:00,122.39,122.42,122.19,122.27,12787.0,102.837,102.8622,102.6689,102.7361,12787.0
2016-05-06 14:35:00,122.26,122.28,122.19,122.24,8121.0,102.7277,102.7445,102.6689,102.7109,8121.0
2016-05-06 14:40:00,122.27,122.44,122.19,122.36,12776.0,102.7361,102.879,102.6689,102.8118,12776.0
2016-05-06 14:45:00,122.37,122.41,122.28,122.28,7807.0,102.8202,102.8538,102.7445,102.7445,7807.0
2016-05-06 14:50:00,122.28,122.43,122.2,122.43,7237.0,102.7445,102.8706,102.6773,102.8706,7237.0
2016-05-06 14:55:00,122.4,122.4,122.21,122.21,7519.0,102.8454,102.8454,102.6857,102.6857,7519.0
2016-05-06 15:00:00,122.2,122.41,122.2,122.4,10645.0,102.6773,102.8538,102.6773,102.8454,10645.0
2016-05-06 15:05:00,122.36,122.43,122.28,122.28,14647.0,102.8118,102.8706,102.7445,102.7445,14647.0
2016-05-06 15:10:00,122.32,122.41,122.26,122.26,13497.0,102.7782,102.8538,102.7277,102.7277,13497.0
2016-05-06 15:15:00,122.29,122.49,122.28,122.4,23827.0,102.7529,102.921,102.7445,102.8454,23827.0
2016-05-06 15:20:00,122.4,122.46,122.37,122.38,18416.0,102.8454,102.8958,102.8202,102.8286,18416.0
2016-05-06 15:25:00,122.37,122.42,122.36,122.36,9638.0,102.8202,102.8622,102.8118,102.8118,9638.0
2016-05-06 15:30:00,122.36,122.38,122.22,122.22,14567.0,102.8118,102.8286,102.6941,102.6941,14567.0
2016-05-06 15:35:00,122.22,122.33,122.18,122.24,13937.0,102.6941,102.7866,102.6605,102.7109,13937.0
2016-05-06 15:40:00,122.25,122.25,122.13,122.13,17892.0,102.7193,102.7193,102.6185,102.6185,17892.0
2016-05-06 15:45:00,122.14,122.35,122.04,122.35,33013.0,102.6269,102.8034,102.5429,102.8034,33013.0
2016-05-06 15:50:00,122.33,122.34,122.27,122.3,26926.0,102.7866,102.795,102.7361,102.7613,26926.0
2016-05-06 15:55:00,122.3,122.42,122.29,122.4,66515.0,102.7613,102.8622,102.7529,102.8454,66515.0
2016-05-09 09:30:00,121.8,122.48,121.5,122.42,34159.0,102.3412,102.9126,102.0892,102.8622,34159.0
2016-05-09 09:35:00,122.4,122.88,122.28,122.58,11564.0,102.8454,103.2487,102.7445,102.9966,11564.0
2016-05-09 09:40:00,122.56,122.78,122.46,122.77,16940.0,102.9798,103.1647,102.8958,103.1563,16940.0
2016-05-09 09:45:00,122.78,122.78,122.21,122.24,25764.0,103.1647,103.1647,102.6857,102.7109,25764.0
2016-05-09 09:50:00,122.3,122.55,122.29,122.3,18435.0,102.7613,102.9714,102.7529,102.7613,18435.0
2016-05-09 09:55:00,122.29,122.75,122.29,122.75,17114.0,102.7529,103.1395,102.7529,103.1395,17114.0
2016-05-09 10:00:00,122.63,122.73,122.52,122.57,6263.0,103.0386,103.1226,102.9462,102.9882,6263.0
2016-05-09 10:05:00,122.61,122.66,122.45,122.64,9971.0,103.0218,103.0638,102.8874,103.047,9971.0
2016-05-09 10:10:00,122.65,122.65,122.44,122.45,12684.0,103.0554,103.0554,102.879,102.8874,12684.0
2016-05-09 10:15:00,122.41,122.53,122.33,122.47,19953.0,102.8538,102.9546,102.7866,102.9042,19953.0
2016-05-09 10:20:00,122.47,122.52,122.31,122.42,12371.0,102.9042,102.9462,102.7697,102.8622,12371.0
2016-05-09 10:25:00,122.4,122.53,122.26,122.43,14677.0,102.8454,102.9546,102.7277,102.8706,14677.0
2016-05-09 10:30:00,122.47,122.54,122.38,122.52,17312.0,102.9042,102.963,102.8286,102.9462,17312.0
2016-05-09 10:35:00,122.51,122.59,122.48,122.56,13713.0,102.9378,103.005,102.9126,102.9798,13713.0
2016-05-09 10:40:00,122.52,122.61,122.49,122.61,19670.0,102.9462,103.0218,102.921,103.0218,19670.0
2016-05-09 10:45:00,122.57,122.65,122.54,122.63,11528.0,102.9882,103.0554,102.963,103.0386,11528.0
2016-05-09 10:50:00,122.65,122.71,122.56,122.71,15330.0,103.0554,103.1058,102.9798,103.1058,15330.0
2016-05-09 10:55:00,122.66,122.69,122.53,122.57,4620.0,103.0638,103.089,102.9546,102.9882,4620.0
2016-05-09 11:00:00,122.54,122.66,122.49,122.53,7050.0,102.963,103.0638,102.921,102.9546,7050.0
2016-05-09 11:05:00,122.53,122.75,122.47,122.72,24659.0,102.9546,103.1395,102.9042,103.1142,24659.0
2016-05-09 11:10:00,122.69,122.7,122.46,122.5,22213.0,103.089,103.0974,102.8958,102.9294,22213.0
2016-05-09 11:15:00,122.48,122.55,122.47,122.52,8673.0,102.9126,102.9714,102.9042,102.9462,8673.0
2016-05-09 11:20:00,122.5,122.61,122.47,122.6,17969.0,102.9294,103.0218,102.9042,103.0134,17969.0
2016-05-09 11:25:00,122.59,122.63,122.52,122.6,18215.0,103.005,103.0386,102.9462,103.0134,18215.0
2016-05-09 11:30:00,122.59,122.71,122.52,122.71,12788.0,103.005,103.1058,102.9462,103.1058,12788.0
2016-05-09 11:35:00,122.67,122.75,122.6,122.64,14122.0,103.0722,103.1395,103.0134,103.047,14122.0
2016-05-09 11:40:00,122.62,122.65,122.56,122.64,7231.0,103.0302,103.0554,102.9798,103.047,7231.0
2016-05-09 11:45:00,122.64,123.0,122.63,122.99,22621.0,103.047,103.3495,103.0386,103.3411,22621.0
2016-05-09 11:50:00,122.95,123.0,122.92,122.93,17782.0,103.3075,103.3495,103.2823,103.2907,17782.0
2016-05-09 11:55:00,122.93,123.0,122.92,123.0,4483.0,103.2907,103.3495,103.2823,103.3495,4483.0
2016-05-09 12:00:00,122.97,123.0,122.88,122.96,14341.0,103.3243,103.3495,103.2487,103.3159,14341.0
2016-05-09 12:05:00,122.93,122.95,122.84,122.86,16498.0,103.2907,103.3075,103.2151,103.2319,16498.0
2016-05-09 12:10:00,122.86,122.86,122.76,122.77,11734.0,103.2319,103.2319,103.1479,103.1563,11734.0
2016-05-09 12:15:00,122.79,122.81,122.73,122.76,6582.0,103.1731,103.1899,103.1226,103.1479,6582.0
2016-05-09 12:20:00,122.73,122.94,122.72,122.89,6359.0,103.1226,103.2991,103.1142,103.2571,6359.0
2016-05-09 12:25:00,122.86,122.96,122.81,122.95,4074.0,103.2319,103.3159,103.1899,103.3075,4074.0
2016-05-09 12:30:00,122.93,122.95,122.8,122.88,5128.0,103.2907,103.3075,103.1815,103.2487,5128.0
2016-05-09 12:35:00,122.83,122.96,122.82,122.93,8281.0,103.2067,103.3159,103.1983,103.2907,8281.0
2016-05-09 12:40:00,122.9,122.96,122.86,122.88,3649.0,103.2655,103.3159,103.2319,103.2487,3649.0
2016-05-09 12:45:00,122.86,122.97,122.85,122.92,9491.0,103.2319,103.3243,103.2235,103.2823,9491.0
2016-05-09 12:50:00,122.88,122.88,122.73,122.86,5777.0,103.2487,103.2487,103.1226,103.2319,5777.0
2016-05-09 12:55:00,122.91,122.91,122.84,122.88,4299.0,103.2739,103.2739,103.2151,103.2487,4299.0
2016-05-09 13:00:00,122.84,122.87,122.74,122.8,6969.0,103.2151,103.2403,103.1311,103.1815,6969.0
2016-05-09 13:05:00,122.8,122.96,122.75,122.96,3947.0,103.1815,103.3159,103.1395,103.3159,3947.0
2016-05-09 13:10:00,122.95,122.98,122.85,122.9,4777.0,103.3075,103.3327,103.2235,103.2655,4777.0
2016-05-09 13:15:00,122.9,122.96,122.85,122.85,7984.0,103.2655,103.3159,103.2235,103.2235,7984.0
2016-05-09 13:20:00,122.86,122.9,122.83,122.84,4920.0,103.2319,103.2655,103.2067,103.2151,4920.0
2016-05-09 13:25:00,122.85,122.86,122.72,122.83,6425.0,103.2235,103.2319,103.1142,103.2067,6425.0
2016-05-09 13:30:00,122.83,122.93,122.82,122.93,5802.0,103.2067,103.2907,103.1983,103.2907,5802.0
2016-05-09 13:35:00,122.89,122.98,122.88,122.88,5656.0,103.2571,103.3327,103.2487,103.2487,5656.0
2016-05-09 13:40:00,122.87,122.94,122.87,122.9,5044.0,103.2403,103.2991,103.2403,103.2655,5044.0
2016-05-09 13:45:00,122.9,122.92,122.8,122.81,2332.0,103.2655,103.2823,103.1815,103.1899,2332.0
2016-05-09 13:50:00,122.79,122.88,122.79,122.83,3999.0,103.1731,103.2487,103.1731,103.2067,3999.0
2016-05-09 13:55:00,122.8,122.83,122.73,122.74,3508.0,103.1815,103.2067,103.1226,103.1311,3508.0
2016-05-09 14:00:00,122.73,122.85,122.72,122.73,7386.0,103.1226,103.2235,103.1142,103.1226,7386.0
2016-05-09 14:05:00,122.68,122.72,122.56,122.6,5680.0,103.0806,103.1142,102.9798,103.0134,5680.0
2016-05-09 14:10:00,122.56,122.78,122.56,122.77,9450.0,102.9798,103.1647,102.9798,103.1563,9450.0
2016-05-09 14:15:00,122.78,122.78,122.59,122.65,5346.0,103.1647,103.1647,103.005,103.0554,5346.0
2016-05-09 14:20:00,122.66,122.71,122.61,122.67,6432.0,103.0638,103.1058,103.0218,103.0722,6432.0
2016-05-09 14:25:00,122.7,122.76,122.68,122.73,5517.0,103.0974,103.1479,103.0806,103.1226,5517.0
2016-05-09 14:30:00,122.74,122.76,122.64,122.67,14048.0,103.1311,103.1479,103.047,103.0722,14048.0
2016-05-09 14:35:00,122.6,122.69,122.55,122.67,10189.0,103.0134,103.089,102.9714,103.0722,10189.0
2016-05-09 14:40:00,122.68,122.73,122.64,122.73,4186.0,103.0806,103.1226,103.047,103.1226,4186.0
2016-05-09 14:45:00,122.73,122.8,122.67,122.73,5857.0,103.1226,103.1815,103.0722,103.1226,5857.0
2016-05-09 14:50:00,122.72,122.91,122.72,122.9,7154.0,103.1142,103.2739,103.1142,103.2655,7154.0
2016-05-09 14:55:00,122.93,123.0,122.9,122.96,18587.0,103.2907,103.3495,103.2655,103.3159,18587.0
2016-05-09 15:00:00,123.0,123.0,122.91,122.92,5827.0,103.3495,103.3495,103.2739,103.2823,5827.0
2016-05-09 15:05:00,122.92,122.97,122.8,122.85,8536.0,103.2823,103.3243,103.1815,103.2235,8536.0
2016-05-09 15:10:00,122.85,122.91,122.79,122.9,7393.0,103.2235,103.2739,103.1731,103.2655,7393.0
2016-05-09 15:15:00,122.87,122.9,122.81,122.83,8383.0,103.2403,103.2655,103.1899,103.2067,8383.0
2016-05-09 15:20:00,122.85,122.91,122.84,122.89,9845.0,103.2235,103.2739,103.2151,103.2571,9845.0
2016-05-09 15:25:00,122.85,122.94,122.82,122.82,9209.0,103.2235,103.2991,103.1983,103.1983,9209.0
2016-05-09 15:30:00,122.81,122.9,122.81,122.84,7969.0,103.1899,103.2655,103.1899,103.2151,7969.0
2016-05-09 15:35:00,122.86,123.0,122.86,123.0,23177.0,103.2319,103.3495,103.2319,103.3495,23177.0
2016-05-09 15:40:00,122.97,123.05,122.95,122.98,32921.0,103.3243,103.3915,103.3075,103.3327,32921.0
2016-05-09 15:45:00,122.93,123.04,122.92,123.03,33533.0,103.2907,103.3831,103.2823,103.3747,33533.0
2016-05-09 15:50:00,123.02,123.02,122.88,122.91,30524.0,103.3663,103.3663,103.2487,103.2739,30524.0
2016-05-09 15:55:00,122.92,122.96,122.85,122.91,55389.0,103.2823,103.3159,103.2235,103.2739,55389.0
2016-05-10 09:30:00,123.24,123.74,122.9,123.74,25184.0,103.5512,103.9713,103.2655,103.9713,25184.0
2016-05-10 09:35:00,123.68,124.29,123.67,124.29,35973.0,103.9209,104.4334,103.9125,104.4334,35973.0
2016-05-10 09:40:00,124.3,124.82,124.27,124.71,41793.0,104.4418,104.8788,104.4166,104.7863,41793.0
2016-05-10 09:45:00,124.58,124.9,124.54,124.69,27960.0,104.6771,104.946,104.6435,104.7695,27960.0
2016-05-10 09:50:00,124.71,124.71,124.48,124.53,18554.0,104.7863,104.7863,104.5931,104.6351,18554.0
2016-05-10 09:55:00,124.58,124.61,124.54,124.61,5459.0,104.6771,104.7023,104.6435,104.7023,5459.0
2016-05-10 10:00:00,124.6,124.6,124.25,124.36,12308.0,104.6939,104.6939,104.3998,104.4922,12308.0
2016-05-10 10:05:00,124.36,124.37,123.96,124.02,12966.0,104.4922,104.5006,104.1561,104.2066,12966.0
2016-05-10 10:10:00,124.02,124.18,124.02,124.04,12026.0,104.2066,104.341,104.2066,104.2234,12026.0
2016-05-10 10:15:00,124.06,124.27,124.06,124.18,6756.0,104.2402,104.4166,104.2402,104.341,6756.0
2016-05-10 10:20:00,124.24,124.34,124.18,124.18,12975.0,104.3914,104.4754,104.341,104.341,12975.0
2016-05-10 10:25:00,124.19,124.28,124.15,124.19,27048.0,104.3494,104.425,104.3158,104.3494,27048.0
2016-05-10 10:30:00,124.2,124.3,124.15,124.19,12777.0,104.3578,104.4418,104.3158,104.3494,12777.0
2016-05-10 10:35:00,124.16,124.37,124.14,124.31,10860.0,104.3242,104.5006,104.3074,104.4502,10860.0
2016-05-10 10:40:00,124.3,124.42,124.23,124.42,13360.0,104.4418,104.5427,104.383,104.5427,13360.0
2016-05-10 10:45:00,124.4,124.41,124.27,124.32,9124.0,104.5258,104.5343,104.4166,104.4586,9124.0
2016-05-10 10:50:00,124.35,124.41,124.29,124.36,12888.0,104.4838,104.5343,104.4334,104.4922,12888.0
2016-05-10 10:55:00,124.38,124.38,124.27,124.3,9119.0,104.509,104.509,104.4166,104.4418,9119.0
2016-05-10 11:00:00,124.3,124.44,124.28,124.3,15285.0,104.4418,104.5595,104.425,104.4418,15285.0
2016-05-10 11:05:00,124.29,124.5,124.28,124.46,22826.0,104.4334,104.6099,104.425,104.5763,22826.0
2016-05-10 11:10:00,124.45,124.59,124.41,124.5,5632.0,104.5679,104.6855,104.5343,104.6099,5632.0
2016-05-10 11:15:00,124.5,124.56,124.43,124.48,16734.0,104.6099,104.6603,104.5511,104.5931,16734.0
2016-05-10 11:20:00,124.46,124.52,124.44,124.48,11937.0,104.5763,104.6267,104.5595,104.5931,11937.0
2016-05-10 11:25:00,124.49,124.51,124.33,124.41,12306.0,104.6015,104.6183,104.467,104.5343,12306.0
2016-05-10 11:30:00,124.41,124.48,124.3,124.43,11710.0,104.5343,104.5931,104.4418,104.5511,11710.0
2016-05-10 11:35:00,124.42,124.46,124.35,124.44,13390.0,104.5427,104.5763,104.4838,104.5595,13390.0
2016-05-10 11:40:00,124.42,124.61,124.42,124.48,23385.0,104.5427,104.7023,104.5427,104.5931,23385.0
2016-05-10 11:45:00,124.48,124.55,124.45,124.48,12082.0,104.5931,104.6519,104.5679,104.5931,12082.0
2016-05-10 11:50:00,124.47,124.58,124.43,124.5,8098.0,104.5847,104.6771,104.5511,104.6099,8098.0
2016-05-10 11:55:00,124.48,124.53,124.44,124.5,9018.0,104.5931,104.6351,104.5595,104.6099,9018.0
2016-05-10 12:00:00,124.5,124.63,124.49,124.53,7530.0,104.6099,104.7191,104.6015,104.6351,7530.0
2016-05-10 12:05:00,124.52,124.53,124.43,124.51,7096.0,104.6267,104.6351,104.5511,104.6183,7096.0
2016-05-10 12:10:00,124.51,124.51,124.43,124.5,8163.0,104.6183,104.6183,104.5511,104.6099,8163.0
2016-05-10 12:15:00,124.48,124.62,124.48,124.55,13311.0,104.5931,104.7107,104.5931,104.6519,13311.0
2016-05-10 12:20:00,124.59,124.64,124.54,124.6,11529.0,104.6855,104.7275,104.6435,104.6939,11529.0
2016-05-10 12:25:00,124.58,124.62,124.45,124.45,6200.0,104.6771,104.7107,104.5679,104.5679,6200.0
2016-05-10 12:30:00,124.48,124.52,124.34,124.36,9534.0,104.5931,104.6267,104.4754,104.4922,9534.0
2016-05-10 12:35:00,124.38,124.39,124.24,124.29,7414.0,104.509,104.5174,104.3914,104.4334,7414.0
2016-05-10 12:40:00,124.28,124.38,124.23,124.37,8827.0,104.425,104.509,104.383,104.5006,8827.0
2016-05-10 12:45:00,124.38,124.39,124.25,124.25,13173.0,104.509,104.5174,104.3998,104.3998,13173.0
2016-05-10 12:50:00,124.21,124.21,124.13,124.16,10569.0,104.3662,104.3662,104.299,104.3242,10569.0
2016-05-10 12:55:00,124.17,124.18,124.06,124.06,11263.0,104.3326,104.341,104.2402,104.2402,11263.0
2016-05-10 13:00:00,124.08,124.12,124.06,124.11,4114.0,104.257,104.2906,104.2402,104.2822,4114.0
2016-05-10 13:05:00,124.13,124.22,124.06,124.06,11789.0,104.299,104.3746,104.2402,104.2402,11789.0
2016-05-10 13:10:00,124.09,124.2,124.07,124.11,9937.0,104.2654,104.3578,104.2486,104.2822,9937.0
2016-05-10 13:15:00,124.11,124.11,123.95,123.95,4974.0,104.2822,104.2822,104.1477,104.1477,4974.0
2016-05-10 13:20:00,123.97,124.09,123.96,124.02,8630.0,104.1645,104.2654,104.1561,104.2066,8630.0
2016-05-10 13:25:00,124.02,124.09,123.99,124.05,3763.0,104.2066,104.2654,104.1814,104.2318,3763.0
2016-05-10 13:30:00,124.06,124.08,124.0,124.08,3600.0,104.2402,104.257,104.1898,104.257,3600.0
2016-05-10 13:35:00,124.08,124.08,123.92,123.92,8976.0,104.257,104.257,104.1225,104.1225,8976.0
2016-05-10 13:40:00,123.94,124.07,123.92,124.06,5951.0,104.1393,104.2486,104.1225,104.2402,5951.0
2016-05-10 13:45:00,124.08,124.29,124.04,124.29,14160.0,104.257,104.4334,104.2234,104.4334,14160.0
2016-05-10 13:50:00,124.29,124.39,124.25,124.32,18381.0,104.4334,104.5174,104.3998,104.4586,18381.0
2016-05-10 13:55:00,124.32,124.35,124.16,124.16,9726.0,104.4586,104.4838,104.3242,104.3242,9726.0
2016-05-10 14:00:00,124.16,124.23,124.14,124.23,7125.0,104.3242,104.383,104.3074,104.383,7125.0
2016-05-10 14:05:00,124.19,124.2,124.07,124.09,4728.0,104.3494,104.3578,104.2486,104.2654,4728.0
2016-05-10 14:10:00,124.08,124.13,124.02,124.03,9188.0,104.257,104.299,104.2066,104.215,9188.0
2016-05-10 14:15:00,124.02,124.06,124.0,124.06,7644.0,104.2066,104.2402,104.1898,104.2402,7644.0
2016-05-10 14:20:00,124.04,124.05,123.95,123.95,11115.0,104.2234,104.2318,104.1477,104.1477,11115.0
2016-05-10 14:25:00,123.95,124.05,123.95,124.0,20694.0,104.1477,104.2318,104.1477,104.1898,20694.0
2016-05-10 14:30:00,124.02,125.0,123.99,124.17,53784.0,104.2066,105.03,104.1814,104.3326,53784.0
2016-05-10 14:35:00,124.19,124.25,124.14,124.2,5570.0,104.3494,104.3998,104.3074,104.3578,5570.0
2016-05-10 14:40:00,124.22,124.38,124.2,124.36,13587.0,104.3746,104.509,104.3578,104.4922,13587.0
2016-05-10 14:45:00,124.39,124.49,124.34,124.48,11094.0,104.5174,104.6015,104.4754,104.5931,11094.0
2016-05-10 14:50:00,124.48,124.5,124.41,124.41,11410.0,104.5931,104.6099,104.5343,104.5343,11410.0
2016-05-10 14:55:00,124.41,124.51,124.41,124.47,17323.0,104.5343,104.6183,104.5343,104.5847,17323.0
2016-05-10 15:00:00,124.49,124.58,124.46,124.58,15847.0,104.6015,104.6771,104.5763,104.6771,15847.0
2016-05-10 15:05:00,124.55,124.59,124.49,124.56,13045.0,104.6519,104.6855,104.6015,104.6603,13045.0
2016-05-10 15:10:00,124.56,124.79,124.56,124.78,15822.0,104.6603,104.8535,104.6603,104.8451,15822.0
2016-05-10 15:15:00,124.8,124.8,124.65,124.69,20263.0,104.8619,104.8619,104.7359,104.7695,20263.0
2016-05-10 15:20:00,124.71,124.76,124.67,124.74,15766.0,104.7863,104.8283,104.7527,104.8115,15766.0
2016-05-10 15:25:00,124.77,124.91,124.77,124.87,34313.0,104.8367,104.9544,104.8367,104.9208,34313.0
2016-05-10 15:30:00,124.87,124.91,124.81,124.88,45631.0,104.9208,104.9544,104.8703,104.9292,45631.0
2016-05-10 15:35:00,124.89,124.89,124.77,124.85,24432.0,104.9376,104.9376,104.8367,104.904,24432.0
2016-05-10 15:40:00,124.84,124.96,124.84,124.94,34644.0,104.8956,104.9964,104.8956,104.9796,34644.0
2016-05-10 15:45:00,124.93,125.01,124.92,125.01,54780.0,104.9712,105.0384,104.9628,105.0384,54780.0
2016-05-10 15:50:00,125.02,125.14,125.0,125.14,51702.0,105.0468,105.1476,105.03,105.1476,51702.0
2016-05-10 15:55:00,125.14,125.28,125.11,125.22,145633.0,105.1476,105.2653,105.1224,105.2148,145633.0
2016-05-11 09:30:00,124.68,125.0,124.5,124.82,34688.0,104.7611,105.03,104.6099,104.8788,34688.0
2016-05-11 09:35:00,124.75,124.98,124.74,124.82,34373.0,104.8199,105.0132,104.8115,104.8788,34373.0
2016-05-11 09:40:00,124.81,124.93,124.74,124.85,15534.0,104.8703,104.9712,104.8115,104.904,15534.0
2016-05-11 09:45:00,124.84,125.0,124.84,124.93,24643.0,104.8956,105.03,104.8956,104.9712,24643.0
2016-05-11 09:50:00,124.94,124.94,124.79,124.81,13271.0,104.9796,104.9796,104.8535,104.8703,13271.0
2016-05-11 09:55:00,124.81,124.83,124.53,124.78,51245.0,104.8703,104.8872,104.6351,104.8451,51245.0
2016-05-11 10:00:00,124.72,124.84,124.62,124.84,21321.0,104.7947,104.8956,104.7107,104.8956,21321.0
2016-05-11 10:05:00,124.83,124.84,124.64,124.7,54026.0,104.8872,104.8956,104.7275,104.7779,54026.0
2016-05-11 10:10:00,124.7,124.73,124.55,124.65,48232.0,104.7779,104.8031,104.6519,104.7359,48232.0
2016-05-11 10:15:00,124.64,124.79,124.61,124.72,36235.0,104.7275,104.8535,104.7023,104.7947,36235.0
2016-05-11 10:20:00,124.7,124.88,124.7,124.79,8200.0,104.7779,104.9292,104.7779,104.8535,8200.0
2016-05-11 10:25:00,124.79,124.8,124.65,124.74,43202.0,104.8535,104.8619,104.7359,104.8115,43202.0
2016-05-11 10:30:00,124.72,124.97,124.68,124.69,23828.0,104.7947,105.0048,104.7611,104.7695,23828.0
2016-05-11 10:35:00,124.7,124.85,124.66,124.71,27301.0,104.7779,104.904,104.7443,104.7863,27301.0
2016-05-11 10:40:00,124.74,124.8,124.69,124.76,11238.0,104.8115,104.8619,104.7695,104.8283,11238.0
2016-05-11 10:45:00,124.79,124.83,124.69,124.83,27180.0,104.8535,104.8872,104.7695,104.8872,27180.0
2016-05-11 10:50:00,124.77,124.86,124.67,124.86,15882.0,104.8367,104.9124,104.7527,104.9124,15882.0
2016-05-11 10:55:00,124.85,125.0,124.85,124.95,16169.0,104.904,105.03,104.904,104.988,16169.0
2016-05-11 11:00:00,124.94,124.94,124.63,124.69,13903.0,104.9796,104.9796,104.7191,104.7695,13903.0
2016-05-11 11:05:00,124.69,124.78,124.6,124.76,56051.0,104.7695,104.8451,104.6939,104.8283,56051.0
2016-05-11 11:10:00,124.75,124.76,124.63,124.69,63918.0,104.8199,104.8283,104.7191,104.7695,63918.0
2016-05-11 11:15:00,124.68,124.89,124.67,124.87,65551.0,104.7611,104.9376,104.7527,104.9208,65551.0
2016-05-11 11:20:00,124.91,125.03,124.83,124.95,18092.0,104.9544,105.0552,104.8872,104.988,18092.0
2016-05-11 11:25:00,124.94,124.97,124.75,124.75,34952.0,104.9796,105.0048,104.8199,104.8199,34952.0
2016-05-11 11:30:00,124.73,124.74,124.61,124.64,26919.0,104.8031,104.8115,104.7023,104.7275,26919.0
2016-05-11 11:35:00,124.65,124.71,124.59,124.67,22264.0,104.7359,104.7863,104.6855,104.7527,22264.0
2016-05-11 11:40:00,124.63,124.66,124.46,124.61,29602.0,104.7191,104.7443,104.5763,104.7023,29602.0
2016-05-11 11:45:00,124.59,124.59,124.4,124.41,15488.0,104.6855,104.6855,104.5258,104.5343,15488.0
2016-05-11 11:50:00,124.4,124.44,124.3,124.3,7606.0,104.5258,104.5595,104.4418,104.4418,7606.0
2016-05-11 11:55:00,124.35,124.46,124.3,124.46,19256.0,104.4838,104.5763,104.4418,104.5763,19256.0
2016-05-11 12:00:00,124.46,124.47,124.39,124.45,5210.0,104.5763,104.5847,104.5174,104.5679,5210.0
2016-05-11 12:05:00,124.48,124.52,124.43,124.48,10439.0,104.5931,104.6267,104.5511,104.5931,10439.0
2016-05-11 12:10:00,124.51,124.54,124.46,124.48,7962.0,104.6183,104.6435,104.5763,104.5931,7962.0
2016-05-11 12:15:00,124.48,124.5,124.43,124.5,17222.0,104.5931,104.6099,104.5511,104.6099,17222.0
2016-05-11 12:20:00,124.52,124.56,124.46,124.52,17322.0,104.6267,104.6603,104.5763,104.6267,17322.0
2016-05-11 12:25:00,124.52,124.53,124.46,124.47,7893.0,104.6267,104.6351,104.5763,104.5847,7893.0
2016-05-11 12:30:00,124.48,124.52,124.43,124.52,15486.0,104.5931,104.6267,104.5511,104.6267,15486.0
2016-05-11 12:35:00,124.55,124.66,124.52,124.64,17917.0,104.6519,104.7443,104.6267,104.7275,17917.0
2016-05-11 12:40:00,124.62,124.62,124.48,124.5,9354.0,104.7107,104.7107,104.5931,104.6099,9354.0
2016-05-11 12:45:00,124.48,124.5,124.46,124.48,8248.0,104.5931,104.6099,104.5763,104.5931,8248.0
2016-05-11 12:50:00,124.48,124.52,124.46,124.52,6473.0,104.5931,104.6267,104.5763,104.6267,6473.0
2016-05-11 12:55:00,124.52,124.52,124.42,124.44,25795.0,104.6267,104.6267,104.5427,104.5595,25795.0
2016-05-11 13:00:00,124.45,124.45,124.27,124.28,3500.0,104.5679,104.5679,104.4166,104.425,3500.0
2016-05-11 13:05:00,124.29,124.39,124.28,124.36,6008.0,104.4334,104.5174,104.425,104.4922,6008.0
2016-05-11 13:10:00,124.37,124.42,124.33,124.33,4143.0,104.5006,104.5427,104.467,104.467,4143.0
2016-05-11 13:15:00,124.36,124.36,124.22,124.26,3530.0,104.4922,104.4922,104.3746,104.4082,3530.0
2016-05-11 13:20:00,124.27,124.29,124.21,124.21,2729.0,104.4166,104.4334,104.3662,104.3662,2729.0
2016-05-11 13:25:00,124.19,124.19,124.08,124.08,3650.0,104.3494,104.3494,104.257,104.257,3650.0
2016-05-11 13:30:00,124.14,124.14,123.99,124.0,5729.0,104.3074,104.3074,104.1814,104.1898,5729.0
2016-05-11 13:35:00,123.98,124.01,123.94,123.96,6195.0,104.1729,104.1982,104.1393,104.1561,6195.0
2016-05-11 13:40:00,123.97,124.0,123.93,123.97,7647.0,104.1645,104.1898,104.1309,104.1645,7647.0
2016-05-11 13:45:00,123.95,124.01,123.95,124.01,17136.0,104.1477,104.1982,104.1477,104.1982,17136.0
2016-05-11 13:50:00,124.0,124.01,123.95,123.96,11616.0,104.1898,104.1982,104.1477,104.1561,11616.0
2016-05-11 13:55:00,123.96,124.05,123.96,124.03,9076.0,104.1561,104.2318,104.1561,104.215,9076.0
2016-05-11 14:00:00,123.99,124.02,123.8,123.8,9061.0,104.1814,104.2066,104.0217,104.0217,9061.0
2016-05-11 14:05:00,123.8,123.87,123.79,123.79,3575.0,104.0217,104.0805,104.0133,104.0133,3575.0
2016-05-11 14:10:00,123.78,123.93,123.75,123.91,4984.0,104.0049,104.1309,103.9797,104.1141,4984.0
2016-05-11 14:15:00,123.89,123.92,123.75,123.8,9731.0,104.0973,104.1225,103.9797,104.0217,9731.0
2016-05-11 14:20:00,123.84,123.89,123.74,123.89,23717.0,104.0553,104.0973,103.9713,104.0973,23717.0
2016-05-11 14:25:00,123.87,123.92,123.86,123.88,4309.0,104.0805,104.1225,104.0721,104.0889,4309.0
2016-05-11 14:30:00,123.86,123.89,123.78,123.81,4826.0,104.0721,104.0973,104.0049,104.0301,4826.0
2016-05-11 14:35:00,123.8,123.88,123.78,123.87,5013.0,104.0217,104.0889,104.0049,104.0805,5013.0
2016-05-11 14:40:00,123.86,123.88,123.82,123.84,10436.0,104.0721,104.0889,104.0385,104.0553,10436.0
2016-05-11 14:45:00,123.85,123.85,123.68,123.7,10240.0,104.0637,104.0637,103.9209,103.9377,10240.0
2016-05-11 14:50:00,123.7,123.7,123.62,123.66,8073.0,103.9377,103.9377,103.8705,103.9041,8073.0
2016-05-11 14:55:00,123.67,123.67,123.57,123.61,6618.0,103.9125,103.9125,103.8285,103.8621,6618.0
2016-05-11 15:00:00,123.64,123.72,123.63,123.71,9787.0,103.8873,103.9545,103.8789,103.9461,9787.0
2016-05-11 15:05:00,123.72,123.88,123.71,123.85,8655.0,103.9545,104.0889,103.9461,104.0637,8655.0
2016-05-11 15:10:00,123.86,123.91,123.83,123.85,8210.0,104.0721,104.1141,104.0469,104.0637,8210.0
2016-05-11 15:15:00,123.85,123.85,123.7,123.71,8678.0,104.0637,104.0637,103.9377,103.9461,8678.0
2016-05-11 15:20:00,123.69,123.74,123.65,123.73,3919.0,103.9293,103.9713,103.8957,103.9629,3919.0
2016-05-11 15:25:00,123.72,123.82,123.72,123.77,11811.0,103.9545,104.0385,103.9545,103.9965,11811.0
2016-05-11 15:30:00,123.79,123.91,123.77,123.88,7726.0,104.0133,104.1141,103.9965,104.0889,7726.0
2016-05-11 15:35:00,123.88,123.93,123.84,123.88,12819.0,104.0889,104.1309,104.0553,104.0889,12819.0
2016-05-11 15:40:00,123.9,123.91,123.74,123.75,14229.0,104.1057,104.1141,103.9713,103.9797,14229.0
2016-05-11 15:45:00,123.75,123.87,123.75,123.82,30452.0,103.9797,104.0805,103.9797,104.0385,30452.0
2016-05-11 15:50:00,123.83,123.84,123.75,123.77,21809.0,104.0469,104.0553,103.9797,103.9965,21809.0
2016-05-11 15:55:00,123.79,123.83,123.74,123.76,59290.0,104.0133,104.0469,103.9713,103.9881,59290.0
2016-05-12 09:30:00,124.03,124.48,123.92,124.05,11896.0,104.215,104.5931,104.1225,104.2318,11896.0
2016-05-12 09:35:00,124.11,124.21,124.02,124.21,3705.0,104.2822,104.3662,104.2066,104.3662,3705.0
2016-05-12 09:40:00,124.23,124.52,124.16,124.35,11598.0,104.383,104.6267,104.3242,104.4838,11598.0
2016-05-12 09:45:00,124.38,124.43,124.15,124.16,6712.0,104.509,104.5511,104.3158,104.3242,6712.0
2016-05-12 09:50:00,124.16,124.21,124.14,124.19,5951.0,104.3242,104.3662,104.3074,104.3494,5951.0
2016-05-12 09:55:00,124.15,124.35,124.14,124.24,11618.0,104.3158,104.4838,104.3074,104.3914,11618.0
2016-05-12 10:00:00,124.25,124.31,124.17,124.22,6916.0,104.3998,104.4502,104.3326,104.3746,6916.0
2016-05-12 10:05:00,124.22,124.44,124.16,124.41,11465.0,104.3746,104.5595,104.3242,104.5343,11465.0
2016-05-12 10:10:00,124.43,124.85,124.4,124.75,28274.0,104.5511,104.904,104.5258,104.8199,28274.0
2016-05-12 10:15:00,124.76,124.89,124.58,124.58,12838.0,104.8283,104.9376,104.6771,104.6771,12838.0
2016-05-12 10:20:00,124.53,124.53,124.3,124.34,8330.0,104.6351,104.6351,104.4418,104.4754,8330.0
2016-05-12 10:25:00,124.32,124.43,124.22,124.43,6870.0,104.4586,104.5511,104.3746,104.5511,6870.0
2016-05-12 10:30:00,124.45,124.59,124.4,124.55,12279.0,104.5679,104.6855,104.5258,104.6519,12279.0
2016-05-12 10:35:00,124.57,124.71,124.41,124.69,14839.0,104.6687,104.7863,104.5343,104.7695,14839.0
2016-05-12 10:40:00,124.65,124.65,124.38,124.45,11592.0,104.7359,104.7359,104.509,104.5679,11592.0
2016-05-12 10:45:00,124.46,124.52,124.38,124.41,13775.0,104.5763,104.6267,104.509,104.5343,13775.0
2016-05-12 10:50:00,124.38,124.51,124.32,124.39,11059.0,104.509,104.6183,104.4586,104.5174,11059.0
2016-05-12 10:55:00,124.39,124.6,124.38,124.58,8556.0,104.5174,104.6939,104.509,104.6771,8556.0
2016-05-12 11:00:00,124.55,124.56,124.36,124.37,13079.0,104.6519,104.6603,104.4922,104.5006,13079.0
2016-05-12 11:05:00,124.39,124.42,124.32,124.38,12956.0,104.5174,104.5427,104.4586,104.509,12956.0
2016-05-12 11:10:00,124.41,124.53,124.34,124.4,23035.0,104.5343,104.6351,104.4754,104.5258,23035.0
2016-05-12 11:15:00,124.44,124.6,124.44,124.59,16612.0,104.5595,104.6939,104.5595,104.6855,16612.0
2016-05-12 11:20:00,124.62,124.66,124.43,124.58,11936.0,104.7107,104.7443,104.5511,104.6771,11936.0
2016-05-12 11:25:00,124.59,124.59,124.35,124.45,12005.0,104.6855,104.6855,104.4838,104.5679,12005.0
2016-05-12 11:30:00,124.43,124.53,124.4,124.43,4024.0,104.5511,104.6351,104.5258,104.5511,4024.0
2016-05-12 11:35:00,124.48,124.56,124.46,124.5,5634.0,104.5931,104.6603,104.5763,104.6099,5634.0
2016-05-12 11:40:00,124.47,124.76,124.47,124.55,12030.0,104.5847,104.8283,104.5847,104.6519,12030.0
2016-05-12 11:45:00,124.52,124.54,124.45,124.51,5017.0,104.6267,104.6435,104.5679,104.6183,5017.0
2016-05-12 11:50:00,124.54,124.54,124.4,124.48,7112.0,104.6435,104.6435,104.5258,104.5931,7112.0
2016-05-12 11:55:00,124.48,124.48,124.34,124.36,8882.0,104.5931,104.5931,104.4754,104.4922,8882.0
2016-05-12 12:00:00,124.35,124.43,124.27,124.33,14680.0,104.4838,104.5511,104.4166,104.467,14680.0
2016-05-12 12:05:00,124.38,124.46,124.35,124.35,13210.0,104.509,104.5763,104.4838,104.4838,13210.0
2016-05-12 12:10:00,124.35,124.43,124.33,124.39,2493.0,104.4838,104.5511,104.467,104.5174,2493.0
2016-05-12 12:15:00,124.41,124.53,124.39,124.53,7305.0,104.5343,104.6351,104.5174,104.6351,7305.0
2016-05-12 12:20:00,124.51,124.57,124.5,124.56,2649.0,104.6183,104.6687,104.6099,104.6603,2649.0
2016-05-12 12:25:00,124.55,124.55,124.49,124.51,5631.0,104.6519,104.6519,104.6015,104.6183,5631.0
2016-05-12 12:30:00,124.5,124.56,124.47,124.54,6075.0,104.6099,104.6603,104.5847,104.6435,6075.0
2016-05-12 12:35:00,124.53,124.53,124.27,124.27,7529.0,104.6351,104.6351,104.4166,104.4166,7529.0
2016-05-12 12:40:00,124.27,124.48,124.27,124.45,8889.0,104.4166,104.5931,104.4166,104.5679,8889.0
2016-05-12 12:45:00,124.47,124.71,124.46,124.66,7500.0,104.5847,104.7863,104.5763,104.7443,7500.0
2016-05-12 12:50:00,124.69,124.69,124.49,124.49,3807.0,104.7695,104.7695,104.6015,104.6015,3807.0
2016-05-12 12:55:00,124.56,124.69,124.54,124.68,3256.0,104.6603,104.7695,104.6435,104.7611,3256.0
2016-05-12 13:00:00,124.68,124.77,124.68,124.75,4949.0,104.7611,104.8367,104.7611,104.8199,4949.0
2016-05-12 13:05:00,124.73,124.77,124.71,124.73,3992.0,104.8031,104.8367,104.7863,104.8031,3992.0
2016-05-12 13:10:00,124.74,124.76,124.65,124.76,6987.0,104.8115,104.8283,104.7359,104.8283,6987.0
2016-05-12 13:15:00,124.76,124.77,124.67,124.74,3969.0,104.8283,104.8367,104.7527,104.8115,3969.0
2016-05-12 13:20:00,124.73,124.78,124.73,124.76,2068.0,104.8031,104.8451,104.8031,104.8283,2068.0
2016-05-12 13:25:00,124.76,124.9,124.76,124.86,5742.0,104.8283,104.946,104.8283,104.9124,5742.0
2016-05-12 13:30:00,124.84,124.86,124.76,124.82,5327.0,104.8956,104.9124,104.8283,104.8788,5327.0
2016-05-12 13:35:00,124.79,124.81,124.72,124.77,10036.0,104.8535,104.8703,104.7947,104.8367,10036.0
2016-05-12 13:40:00,124.78,124.83,124.77,124.83,6009.0,104.8451,104.8872,104.8367,104.8872,6009.0
2016-05-12 13:45:00,124.84,124.99,124.84,124.94,5282.0,104.8956,105.0216,104.8956,104.9796,5282.0
2016-05-12 13:50:00,124.95,124.99,124.9,124.96,5210.0,104.988,105.0216,104.946,104.9964,5210.0
2016-05-12 13:55:00,124.98,125.41,124.97,125.41,58638.0,105.0132,105.3745,105.0048,105.3745,58638.0
2016-05-12 14:00:00,125.4,125.46,125.3,125.37,18157.0,105.3661,105.4165,105.2821,105.3409,18157.0
2016-05-12 14:05:00,125.37,125.55,125.34,125.45,23303.0,105.3409,105.4921,105.3157,105.4081,23303.0
2016-05-12 14:10:00,125.45,125.69,125.44,125.65,11166.0,105.4081,105.6098,105.3997,105.5761,11166.0
2016-05-12 14:15:00,125.64,125.64,125.55,125.6,5139.0,105.5677,105.5677,105.4921,105.5341,5139.0
2016-05-12 14:20:00,125.56,125.62,125.52,125.56,4799.0,105.5005,105.5509,105.4669,105.5005,4799.0
2016-05-12 14:25:00,125.53,125.67,125.53,125.67,6981.0,105.4753,105.593,105.4753,105.593,6981.0
2016-05-12 14:30:00,125.64,125.65,125.46,125.52,6804.0,105.5677,105.5761,105.4165,105.4669,6804.0
2016-05-12 14:35:00,125.5,125.58,125.49,125.57,5484.0,105.4501,105.5173,105.4417,105.5089,5484.0
2016-05-12 14:40:00,125.59,125.62,125.53,125.59,9898.0,105.5257,105.5509,105.4753,105.5257,9898.0
2016-05-12 14:45:00,125.59,125.82,125.56,125.78,13729.0,105.5257,105.719,105.5005,105.6854,13729.0
2016-05-12 14:50:00,125.77,125.77,125.62,125.65,5234.0,105.677,105.677,105.5509,105.5761,5234.0
2016-05-12 14:55:00,125.67,125.67,125.58,125.62,6354.0,105.593,105.593,105.5173,105.5509,6354.0
2016-05-12 15:00:00,125.59,125.63,125.51,125.57,14518.0,105.5257,105.5593,105.4585,105.5089,14518.0
2016-05-12 15:05:00,125.56,125.64,125.52,125.57,6709.0,105.5005,105.5677,105.4669,105.5089,6709.0
2016-05-12 15:10:00,125.61,125.75,125.59,125.71,9498.0,105.5425,105.6602,105.5257,105.6266,9498.0
2016-05-12 15:15:00,125.69,125.73,125.61,125.61,20408.0,105.6098,105.6434,105.5425,105.5425,20408.0
2016-05-12 15:20:00,125.58,125.7,125.57,125.65,8002.0,105.5173,105.6182,105.5089,105.5761,8002.0
2016-05-12 15:25:00,125.64,125.66,125.51,125.61,24960.0,105.5677,105.5846,105.4585,105.5425,24960.0
2016-05-12 15:30:00,125.63,125.7,125.52,125.52,19989.0,105.5593,105.6182,105.4669,105.4669,19989.0
2016-05-12 15:35:00,125.54,125.58,125.51,125.53,13301.0,105.4837,105.5173,105.4585,105.4753,13301.0
2016-05-12 15:40:00,125.51,125.57,125.48,125.48,15324.0,105.4585,105.5089,105.4333,105.4333,15324.0
2016-05-12 15:45:00,125.46,125.5,125.42,125.49,30153.0,105.4165,105.4501,105.3829,105.4417,30153.0
2016-05-12 15:50:00,125.5,125.5,125.38,125.44,35716.0,105.4501,105.4501,105.3493,105.3997,35716.0
2016-05-12 15:55:00,125.46,125.51,125.28,125.38,102779.0,105.4165,105.4585,105.2653,105.3493,102779.0
2016-05-13 09:30:00,124.98,125.75,124.66,125.63,40198.0,105.0132,105.6602,104.7443,105.5593,40198.0
2016-05-13 09:35:00,125.5,125.53,124.9,125.08,11919.0,105.4501,105.4753,104.946,105.0972,11919.0
2016-05-13 09:40:00,125.19,125.29,124.7,124.7,18270.0,105.1896,105.2737,104.7779,104.7779,18270.0
2016-05-13 09:45:00,124.72,125.15,124.7,125.09,20311.0,104.7947,105.156,104.7779,105.1056,20311.0
2016-05-13 09:50:00,125.11,125.66,124.93,125.66,19416.0,105.1224,105.5846,104.9712,105.5846,19416.0
2016-05-13 09:55:00,125.67,125.77,125.55,125.61,35145.0,105.593,105.677,105.4921,105.5425,35145.0
2016-05-13 10:00:00,125.61,125.84,125.53,125.71,26804.0,105.5425,105.7358,105.4753,105.6266,26804.0
2016-05-13 10:05:00,125.74,125.78,125.34,125.36,18809.0,105.6518,105.6854,105.3157,105.3325,18809.0
2016-05-13 10:10:00,125.33,125.48,125.33,125.42,4928.0,105.3073,105.4333,105.3073,105.3829,4928.0
2016-05-13 10:15:00,125.34,125.4,125.13,125.34,13870.0,105.3157,105.3661,105.1392,105.3157,13870.0
2016-05-13 10:20:00,125.4,125.59,125.33,125.47,8567.0,105.3661,105.5257,105.3073,105.4249,8567.0
2016-05-13 10:25:00,125.5,125.75,125.49,125.59,20173.0,105.4501,105.6602,105.4417,105.5257,20173.0
2016-05-13 10:30:00,125.58,125.68,125.49,125.6,11846.0,105.5173,105.6014,105.4417,105.5341,11846.0
2016-05-13 10:35:00,125.64,125.73,125.56,125.62,10026.0,105.5677,105.6434,105.5005,105.5509,10026.0
2016-05-13 10:40:00,125.6,125.67,125.34,125.34,12108.0,105.5341,105.593,105.3157,105.3157,12108.0
2016-05-13 10:45:00,125.27,125.34,125.26,125.29,7670.0,105.2569,105.3157,105.2485,105.2737,7670.0
2016-05-13 10:50:00,125.32,125.58,125.32,125.58,13466.0,105.2989,105.5173,105.2989,105.5173,13466.0
2016-05-13 10:55:00,125.58,125.6,125.43,125.52,19041.0,105.5173,105.5341,105.3913,105.4669,19041.0
2016-05-13 11:00:00,125.54,125.62,125.39,125.4,11062.0,105.4837,105.5509,105.3577,105.3661,11062.0
2016-05-13 11:05:00,125.42,125.5,125.31,125.33,14205.0,105.3829,105.4501,105.2905,105.3073,14205.0
2016-05-13 11:10:00,125.38,125.51,125.33,125.41,15842.0,105.3493,105.4585,105.3073,105.3745,15842.0
2016-05-13 11:15:00,125.38,125.44,125.28,125.35,12490.0,105.3493,105.3997,105.2653,105.3241,12490.0
2016-05-13 11:20:00,125.41,125.6,125.34,125.46,29640.0,105.3745,105.5341,105.3157,105.4165,29640.0
2016-05-13 11:25:00,125.46,125.66,125.41,125.57,27563.0,105.4165,105.5846,105.3745,105.5089,27563.0
2016-05-13 11:30:00,125.61,125.73,125.54,125.58,14291.0,105.5425,105.6434,105.4837,105.5173,14291.0
2016-05-13 11:35:00,125.6,125.65,125.47,125.59,14425.0,105.5341,105.5761,105.4249,105.5257,14425.0
2016-05-13 11:40:00,125.59,125.68,125.52,125.58,11374.0,105.5257,105.6014,105.4669,105.5173,11374.0
2016-05-13 11:45:00,125.59,125.66,125.53,125.54,5820.0,105.5257,105.5846,105.4753,105.4837,5820.0
2016-05-13 11:50:00,125.59,125.59,125.33,125.34,6257.0,105.5257,105.5257,105.3073,105.3157,6257.0
2016-05-13 11:55:00,125.33,125.4,125.31,125.31,13950.0,105.3073,105.3661,105.2905,105.2905,13950.0
2016-05-13 12:00:00,125.28,125.31,125.13,125.16,19262.0,105.2653,105.2905,105.1392,105.1644,19262.0
2016-05-13 12:05:00,125.17,125.3,125.17,125.21,3663.0,105.1728,105.2821,105.1728,105.2064,3663.0
2016-05-13 12:10:00,125.2,125.29,125.16,125.24,3355.0,105.198,105.2737,105.1644,105.2317,3355.0
2016-05-13 12:15:00,125.24,125.31,125.2,125.28,2301.0,105.2317,105.2905,105.198,105.2653,2301.0
2016-05-13 12:20:00,125.28,125.48,125.28,125.42,12100.0,105.2653,105.4333,105.2653,105.3829,12100.0
2016-05-13 12:25:00,125.41,125.44,125.38,125.41,5088.0,105.3745,105.3997,105.3493,105.3745,5088.0
2016-05-13 12:30:00,125.4,125.5,125.38,125.44,5121.0,105.3661,105.4501,105.3493,105.3997,5121.0
2016-05-13 12:35:00,125.45,125.61,125.45,125.5,14201.0,105.4081,105.5425,105.4081,105.4501,14201.0
2016-05-13 12:40:00,125.5,125.51,125.27,125.27,7407.0,105.4501,105.4585,105.2569,105.2569,7407.0
2016-05-13 12:45:00,125.28,125.33,125.25,125.33,3640.0,105.2653,105.3073,105.2401,105.3073,3640.0
2016-05-13 12:50:00,125.35,125.45,125.34,125.44,10352.0,105.3241,105.4081,105.3157,105.3997,10352.0
2016-05-13 12:55:00,125.47,125.48,125.35,125.39,4213.0,105.4249,105.4333,105.3241,105.3577,4213.0
2016-05-13 13:00:00,125.38,125.47,125.33,125.39,9012.0,105.3493,105.4249,105.3073,105.3577,9012.0
2016-05-13 13:05:00,125.35,125.4,125.27,125.38,4490.0,105.3241,105.3661,105.2569,105.3493,4490.0
2016-05-13 13:10:00,125.38,125.4,125.32,125.34,3470.0,105.3493,105.3661,105.2989,105.3157,3470.0
2016-05-13 13:15:00,125.34,125.42,125.31,125.33,11533.0,105.3157,105.3829,105.2905,105.3073,11533.0
2016-05-13 13:20:00,125.32,125.34,125.15,125.2,13218.0,105.2989,105.3157,105.156,105.198,13218.0
2016-05-13 13:25:00,125.27,125.29,125.09,125.09,13354.0,105.2569,105.2737,105.1056,105.1056,13354.0
2016-05-13 13:30:00,125.11,125.18,125.09,125.16,10956.0,105.1224,105.1812,105.1056,105.1644,10956.0
2016-05-13 13:35:00,125.18,125.18,125.09,125.09,12195.0,105.1812,105.1812,105.1056,105.1056,12195.0
2016-05-13 13:40:00,125.06,125.28,125.01,125.27,7914.0,105.0804,105.2653,105.0384,105.2569,7914.0
2016-05-13 13:45:00,125.24,125.29,125.18,125.18,8627.0,105.2317,105.2737,105.1812,105.1812,8627.0
2016-05-13 13:50:00,125.1,125.1,124.81,124.81,14306.0,105.114,105.114,104.8703,104.8703,14306.0
2016-05-13 13:55:00,124.81,124.96,124.8,124.93,25020.0,104.8703,104.9964,104.8619,104.9712,25020.0
2016-05-13 14:00:00,124.96,125.02,124.92,125.0,8612.0,104.9964,105.0468,104.9628,105.03,8612.0
2016-05-13 14:05:00,124.97,125.02,124.94,125.0,8343.0,105.0048,105.0468,104.9796,105.03,8343.0
2016-05-13 14:10:00,125.03,125.18,125.01,125.16,13780.0,105.0552,105.1812,105.0384,105.1644,13780.0
2016-05-13 14:15:00,125.17,125.26,125.15,125.21,21696.0,105.1728,105.2485,105.156,105.2064,21696.0
2016-05-13 14:20:00,125.19,125.19,124.85,124.9,18285.0,105.1896,105.1896,104.904,104.946,18285.0
2016-05-13 14:25:00,124.87,124.97,124.86,124.97,6970.0,104.9208,105.0048,104.9124,105.0048,6970.0
2016-05-13 14:30:00,124.94,125.0,124.9,124.98,6961.0,104.9796,105.03,104.946,105.0132,6961.0
2016-05-13 14:35:00,124.98,124.98,124.88,124.96,7026.0,105.0132,105.0132,104.9292,104.9964,7026.0
2016-05-13 14:40:00,124.95,124.95,124.83,124.93,9847.0,104.988,104.988,104.8872,104.9712,9847.0
2016-05-13 14:45:00,124.98,125.14,124.94,125.14,10304.0,105.0132,105.1476,104.9796,105.1476,10304.0
2016-05-13 14:50:00,125.12,125.16,125.07,125.14,13210.0,105.1308,105.1644,105.0888,105.1476,13210.0
2016-05-13 14:55:00,125.1,125.23,125.04,125.21,8850.0,105.114,105.2232,105.0636,105.2064,8850.0
2016-05-13 15:00:00,125.21,125.21,125.01,125.14,10234.0,105.2064,105.2064,105.0384,105.1476,10234.0
2016-05-13 15:05:00,125.14,125.14,125.0,125.04,8918.0,105.1476,105.1476,105.03,105.0636,8918.0
2016-05-13 15:10:00,125.01,125.14,124.99,125.07,8203.0,105.0384,105.1476,105.0216,105.0888,8203.0
2016-05-13 15:15:00,125.08,125.17,125.07,125.12,12585.0,105.0972,105.1728,105.0888,105.1308,12585.0
2016-05-13 15:20:00,125.1,125.19,125.07,125.15,11373.0,105.114,105.1896,105.0888,105.156,11373.0
2016-05-13 15:25:00,125.13,125.15,125.08,125.1,8858.0,105.1392,105.156,105.0972,105.114,8858.0
2016-05-13 15:30:00,125.11,125.14,124.99,125.0,15517.0,105.1224,105.1476,105.0216,105.03,15517.0
2016-05-13 15:35:00,125.02,125.12,125.01,125.11,16626.0,105.0468,105.1308,105.0384,105.1224,16626.0
2016-05-13 15:40:00,125.12,125.21,125.1,125.12,16827.0,105.1308,105.2064,105.114,105.1308,16827.0
2016-05-13 15:45:00,125.1,125.16,125.06,125.15,19252.0,105.114,105.1644,105.0804,105.156,19252.0
2016-05-13 15:50:00,125.15,125.18,125.07,125.09,31371.0,105.156,105.1812,105.0888,105.1056,31371.0
2016-05-13 15:55:00,125.08,125.16,125.04,125.08,76581.0,105.0972,105.1644,105.0636,105.0972,76581.0
2016-05-16 09:30:00,124.91,125.2,124.64,124.96,13781.0,104.9544,105.198,104.7275,104.9964,13781.0
2016-05-16 09:35:00,125.22,125.36,125.04,125.2,14960.0,105.2148,105.3325,105.0636,105.198,14960.0
2016-05-16 09:40:00,125.24,125.34,125.06,125.22,11885.0,105.2317,105.3157,105.0804,105.2148,11885.0
2016-05-16 09:45:00,125.09,125.24,125.0,125.05,6700.0,105.1056,105.2317,105.03,105.072,6700.0
2016-05-16 09:50:00,125.05,125.21,125.02,125.16,7011.0,105.072,105.2064,105.0468,105.1644,7011.0
2016-05-16 09:55:00,125.13,125.22,125.03,125.09,11354.0,105.1392,105.2148,105.0552,105.1056,11354.0
2016-05-16 10:00:00,125.05,125.05,124.9,124.93,20964.0,105.072,105.072,104.946,104.9712,20964.0
2016-05-16 10:05:00,124.94,124.98,124.87,124.94,9310.0,104.9796,105.0132,104.9208,104.9796,9310.0
2016-05-16 10:10:00,124.93,125.18,124.93,125.13,12883.0,104.9712,105.1812,104.9712,105.1392,12883.0
2016-05-16 10:15:00,125.12,125.16,124.98,125.04,8673.0,105.1308,105.1644,105.0132,105.0636,8673.0
2016-05-16 10:20:00,125.03,125.03,124.71,124.82,18190.0,105.0552,105.0552,104.7863,104.8788,18190.0
2016-05-16 10:25:00,124.82,124.91,124.71,124.81,12370.0,104.8788,104.9544,104.7863,104.8703,12370.0
2016-05-16 10:30:00,124.82,124.87,124.74,124.77,13208.0,104.8788,104.9208,104.8115,104.8367,13208.0
2016-05-16 10:35:00,124.79,124.97,124.73,124.93,23306.0,104.8535,105.0048,104.8031,104.9712,23306.0
2016-05-16 10:40:00,124.95,125.03,124.89,124.99,11231.0,104.988,105.0552,104.9376,105.0216,11231.0
2016-05-16 10:45:00,124.93,125.1,124.9,125.08,5478.0,104.9712,105.114,104.946,105.0972,5478.0
2016-05-16 10:50:00,125.1,125.36,125.08,125.21,29018.0,105.114,105.3325,105.0972,105.2064,29018.0
2016-05-16 10:55:00,125.2,125.24,125.03,125.08,11541.0,105.198,105.2317,105.0552,105.0972,11541.0
2016-05-16 11:00:00,125.09,125.2,125.07,125.09,7313.0,105.1056,105.198,105.0888,105.1056,7313.0
2016-05-16 11:05:00,125.06,125.14,124.97,125.08,20310.0,105.0804,105.1476,105.0048,105.0972,20310.0
2016-05-16 11:10:00,125.11,125.19,125.07,125.11,5217.0,105.1224,105.1896,105.0888,105.1224,5217.0
2016-05-16 11:15:00,125.1,125.16,125.06,125.12,4615.0,105.114,105.1644,105.0804,105.1308,4615.0
2016-05-16 11:20:00,125.14,125.22,125.12,125.18,62036.0,105.1476,105.2148,105.1308,105.1812,62036.0
2016-05-16 11:25:00,125.17,125.24,125.14,125.16,7475.0,105.1728,105.2317,105.1476,105.1644,7475.0
2016-05-16 11:30:00,125.19,125.33,125.17,125.28,8439.0,105.1896,105.3073,105.1728,105.2653,8439.0
2016-05-16 11:35:00,125.27,125.29,125.16,125.21,11361.0,105.2569,105.2737,105.1644,105.2064,11361.0
2016-05-16 11:40:00,125.18,125.22,125.17,125.2,7728.0,105.1812,105.2148,105.1728,105.198,7728.0
2016-05-16 11:45:00,125.17,125.28,125.16,125.28,10945.0,105.1728,105.2653,105.1644,105.2653,10945.0
2016-05-16 11:50:00,125.28,125.3,125.27,125.3,4990.0,105.2653,105.2821,105.2569,105.2821,4990.0
2016-05-16 11:55:00,125.26,125.26,125.2,125.21,5858.0,105.2485,105.2485,105.198,105.2064,5858.0
2016-05-16 12:00:00,125.19,125.3,125.18,125.19,6667.0,105.1896,105.2821,105.1812,105.1896,6667.0
2016-05-16 12:05:00,125.17,125.19,125.1,125.18,5374.0,105.1728,105.1896,105.114,105.1812,5374.0
2016-05-16 12:10:00,125.18,125.22,125.13,125.2,4942.0,105.1812,105.2148,105.1392,105.198,4942.0
2016-05-16 12:15:00,125.17,125.26,125.17,125.19,3906.0,105.1728,105.2485,105.1728,105.1896,3906.0
2016-05-16 12:20:00,125.19,125.22,125.08,125.1,9799.0,105.1896,105.2148,105.0972,105.114,9799.0
2016-05-16 12:25:00,125.07,125.11,125.02,125.03,7939.0,105.0888,105.1224,105.0468,105.0552,7939.0
2016-05-16 12:30:00,125.04,125.06,124.96,125.01,14683.0,105.0636,105.0804,104.9964,105.0384,14683.0
2016-05-16 12:35:00,124.98,125.07,124.97,125.01,5066.0,105.0132,105.0888,105.0048,105.0384,5066.0
2016-05-16 12:40:00,125.04,125.08,125.01,125.05,2600.0,105.0636,105.0972,105.0384,105.072,2600.0
2016-05-16 12:45:00,125.06,125.12,125.04,125.12,2780.0,105.0804,105.1308,105.0636,105.1308,2780.0
2016-05-16 12:50:00,125.11,125.22,125.11,125.21,3428.0,105.1224,105.2148,105.1224,105.2064,3428.0
2016-05-16 12:55:00,125.2,125.29,125.17,125.17,4490.0,105.198,105.2737,105.1728,105.1728,4490.0
2016-05-16 13:00:00,125.14,125.24,125.14,125.14,8503.0,105.1476,105.2317,105.1476,105.1476,8503.0
2016-05-16 13:05:00,125.16,125.19,125.14,125.15,3412.0,105.1644,105.1896,105.1476,105.156,3412.0
2016-05-16 13:10:00,125.17,125.22,125.15,125.18,3816.0,105.1728,105.2148,105.156,105.1812,3816.0
2016-05-16 13:15:00,125.17,125.24,125.15,125.19,4573.0,105.1728,105.2317,105.156,105.1896,4573.0
2016-05-16 13:20:00,125.21,125.34,125.21,125.33,9831.0,105.2064,105.3157,105.2064,105.3073,9831.0
2016-05-16 13:25:00,125.33,125.36,125.28,125.35,3500.0,105.3073,105.3325,105.2653,105.3241,3500.0
2016-05-16 13:30:00,125.37,125.37,125.21,125.21,5868.0,105.3409,105.3409,105.2064,105.2064,5868.0
2016-05-16 13:35:00,125.2,125.23,125.16,125.19,8173.0,105.198,105.2232,105.1644,105.1896,8173.0
2016-05-16 13:40:00,125.18,125.21,125.14,125.17,5058.0,105.1812,105.2064,105.1476,105.1728,5058.0
2016-05-16 13:45:00,125.17,125.23,125.12,125.23,4408.0,105.1728,105.2232,105.1308,105.2232,4408.0
2016-05-16 13:50:00,125.24,125.24,125.11,125.18,9776.0,105.2317,105.2317,105.1224,105.1812,9776.0
2016-05-16 13:55:00,125.18,125.25,125.16,125.16,7883.0,105.1812,105.2401,105.1644,105.1644,7883.0
2016-05-16 14:00:00,125.17,125.35,125.14,125.35,14393.0,105.1728,105.3241,105.1476,105.3241,14393.0
2016-05-16 14:05:00,125.35,125.47,125.31,125.36,5457.0,105.3241,105.4249,105.2905,105.3325,5457.0
2016-05-16 14:10:00,125.37,125.47,125.35,125.42,6272.0,105.3409,105.4249,105.3241,105.3829,6272.0
2016-05-16 14:15:00,125.42,125.49,125.39,125.39,5652.0,105.3829,105.4417,105.3577,105.3577,5652.0
2016-05-16 14:20:00,125.42,125.53,125.42,125.49,8548.0,105.3829,105.4753,105.3829,105.4417,8548.0
2016-05-16 14:25:00,125.48,125.5,125.41,125.48,5700.0,105.4333,105.4501,105.3745,105.4333,5700.0
2016-05-16 14:30:00,125.47,125.52,125.42,125.48,6611.0,105.4249,105.4669,105.3829,105.4333,6611.0
2016-05-16 14:35:00,125.5,125.54,125.41,125.48,17030.0,105.4501,105.4837,105.3745,105.4333,17030.0
2016-05-16 14:40:00,125.52,125.63,125.49,125.51,6773.0,105.4669,105.5593,105.4417,105.4585,6773.0
2016-05-16 14:45:00,125.53,125.65,125.53,125.62,7118.0,105.4753,105.5761,105.4753,105.5509,7118.0
2016-05-16 14:50:00,125.58,125.62,125.51,125.6,5901.0,105.5173,105.5509,105.4585,105.5341,5901.0
2016-05-16 14:55:00,125.6,125.66,125.53,125.66,12211.0,105.5341,105.5846,105.4753,105.5846,12211.0
2016-05-16 15:00:00,125.66,125.74,125.6,125.65,7050.0,105.5846,105.6518,105.5341,105.5761,7050.0
2016-05-16 15:05:00,125.67,125.77,125.65,125.74,9582.0,105.593,105.677,105.5761,105.6518,9582.0
2016-05-16 15:10:00,125.71,125.72,125.64,125.71,5629.0,105.6266,105.635,105.5677,105.6266,5629.0
2016-05-16 15:15:00,125.71,125.73,125.59,125.62,7548.0,105.6266,105.6434,105.5257,105.5509,7548.0
2016-05-16 15:20:00,125.63,125.68,125.62,125.66,2040.0,105.5593,105.6014,105.5509,105.5846,2040.0
2016-05-16 15:25:00,125.63,125.63,125.51,125.53,8918.0,105.5593,105.5593,105.4585,105.4753,8918.0
2016-05-16 15:30:00,125.52,125.53,125.37,125.42,15114.0,105.4669,105.4753,105.3409,105.3829,15114.0
2016-05-16 15:35:00,125.38,125.49,125.36,125.44,11200.0,105.3493,105.4417,105.3325,105.3997,11200.0
2016-05-16 15:40:00,125.45,125.45,125.29,125.29,11919.0,105.4081,105.4081,105.2737,105.2737,11919.0
2016-05-16 15:45:00,125.29,125.4,125.29,125.36,16574.0,105.2737,105.3661,105.2737,105.3325,16574.0
2016-05-16 15:50:00,125.34,125.35,125.29,125.29,13038.0,105.3157,105.3241,105.2737,105.2737,13038.0
2016-05-16 15:55:00,125.32,125.37,125.23,125.29,55915.0,105.2989,105.3409,105.2232,105.2737,55915.0
2016-05-17 09:30:00,125.09,125.41,124.65,125.29,23171.0,105.1056,105.3745,104.7359,105.2737,23171.0
2016-05-17 09:35:00,125.23,125.35,124.74,124.79,22346.0,105.2232,105.3241,104.8115,104.8535,22346.0
2016-05-17 09:40:00,124.74,124.84,124.63,124.76,12466.0,104.8115,104.8956,104.7191,104.8283,12466.0
2016-05-17 09:45:00,124.72,124.96,124.69,124.88,6028.0,104.7947,104.9964,104.7695,104.9292,6028.0
2016-05-17 09:50:00,124.84,124.98,124.82,124.96,47678.0,104.8956,105.0132,104.8788,104.9964,47678.0
2016-05-17 09:55:00,124.93,125.2,124.89,125.1,8192.0,104.9712,105.198,104.9376,105.114,8192.0
2016-05-17 10:00:00,125.17,125.22,124.97,124.97,9110.0,105.1728,105.2148,105.0048,105.0048,9110.0
2016-05-17 10:05:00,124.97,125.01,124.87,124.92,9388.0,105.0048,105.0384,104.9208,104.9628,9388.0
2016-05-17 10:10:00,124.89,124.96,124.79,124.86,6267.0,104.9376,104.9964,104.8535,104.9124,6267.0
2016-05-17 10:15:00,124.88,125.13,124.86,125.11,9441.0,104.9292,105.1392,104.9124,105.1224,9441.0
2016-05-17 10:20:00,125.11,125.11,124.92,125.01,8609.0,105.1224,105.1224,104.9628,105.0384,8609.0
2016-05-17 10:25:00,125.02,125.02,124.88,124.95,9764.0,105.0468,105.0468,104.9292,104.988,9764.0
2016-05-17 10:30:00,124.9,124.9,124.59,124.68,9043.0,104.946,104.946,104.6855,104.7611,9043.0
2016-05-17 10:35:00,124.71,124.78,124.61,124.78,6504.0,104.7863,104.8451,104.7023,104.8451,6504.0
2016-05-17 10:40:00,124.75,124.92,124.73,124.88,8435.0,104.8199,104.9628,104.8031,104.9292,8435.0
2016-05-17 10:45:00,124.89,125.05,124.85,124.95,4720.0,104.9376,105.072,104.904,104.988,4720.0
2016-05-17 10:50:00,124.95,125.16,124.92,125.0,20029.0,104.988,105.1644,104.9628,105.03,20029.0
2016-05-17 10:55:00,125.0,125.15,125.0,125.15,4408.0,105.03,105.156,105.03,105.156,4408.0
2016-05-17 11:00:00,125.1,125.15,124.87,124.96,11466.0,105.114,105.156,104.9208,104.9964,11466.0
2016-05-17 11:05:00,124.94,124.94,124.86,124.94,9982.0,104.9796,104.9796,104.9124,104.9796,9982.0
2016-05-17 11:10:00,124.95,125.05,124.92,125.04,11829.0,104.988,105.072,104.9628,105.0636,11829.0
2016-05-17 11:15:00,125.07,125.19,125.03,125.09,7904.0,105.0888,105.1896,105.0552,105.1056,7904.0
2016-05-17 11:20:00,125.08,125.11,125.04,125.05,6149.0,105.0972,105.1224,105.0636,105.072,6149.0
2016-05-17 11:25:00,125.04,125.11,124.99,125.01,10816.0,105.0636,105.1224,105.0216,105.0384,10816.0
2016-05-17 11:30:00,125.02,125.09,124.96,125.05,5106.0,105.0468,105.1056,104.9964,105.072,5106.0
2016-05-17 11:35:00,125.07,125.11,124.98,124.98,5864.0,105.0888,105.1224,105.0132,105.0132,5864.0
2016-05-17 11:40:00,124.98,125.1,124.94,125.01,8119.0,105.0132,105.114,104.9796,105.0384,8119.0
2016-05-17 11:45:00,125.02,125.07,124.88,125.07,5640.0,105.0468,105.0888,104.9292,105.0888,5640.0
2016-05-17 11:50:00,125.07,125.09,124.9,125.01,11411.0,105.0888,105.1056,104.946,105.0384,11411.0
2016-05-17 11:55:00,125.03,125.05,124.99,125.0,2928.0,105.0552,105.072,105.0216,105.03,2928.0
2016-05-17 12:00:00,125.0,125.02,124.93,124.94,2551.0,105.03,105.0468,104.9712,104.9796,2551.0
2016-05-17 12:05:00,124.9,125.04,124.9,125.0,4987.0,104.946,105.0636,104.946,105.03,4987.0
2016-05-17 12:10:00,125.01,125.07,124.93,124.96,4700.0,105.0384,105.0888,104.9712,104.9964,4700.0
2016-05-17 12:15:00,124.95,124.98,124.72,124.78,5309.0,104.988,105.0132,104.7947,104.8451,5309.0
2016-05-17 12:20:00,124.7,124.7,124.51,124.51,10594.0,104.7779,104.7779,104.6183,104.6183,10594.0
2016-05-17 12:25:00,124.55,124.62,124.53,124.57,4393.0,104.6519,104.7107,104.6351,104.6687,4393.0
2016-05-17 12:30:00,124.61,124.65,124.55,124.65,4821.0,104.7023,104.7359,104.6519,104.7359,4821.0
2016-05-17 12:35:00,124.62,124.65,124.59,124.59,3038.0,104.7107,104.7359,104.6855,104.6855,3038.0
2016-05-17 12:40:00,124.59,124.68,124.58,124.68,2300.0,104.6855,104.7611,104.6771,104.7611,2300.0
2016-05-17 12:45:00,124.62,124.75,124.62,124.69,4099.0,104.7107,104.8199,104.7107,104.7695,4099.0
2016-05-17 12:50:00,124.7,124.71,124.62,124.69,5146.0,104.7779,104.7863,104.7107,104.7695,5146.0
2016-05-17 12:55:00,124.63,124.72,124.62,124.68,3018.0,104.7191,104.7947,104.7107,104.7611,3018.0
2016-05-17 13:00:00,124.67,124.68,124.61,124.63,4530.0,104.7527,104.7611,104.7023,104.7191,4530.0
2016-05-17 13:05:00,124.63,124.7,124.61,124.67,3801.0,104.7191,104.7779,104.7023,104.7527,3801.0
2016-05-17 13:10:00,124.64,124.68,124.61,124.65,5056.0,104.7275,104.7611,104.7023,104.7359,5056.0
2016-05-17 13:15:00,124.67,124.7,124.61,124.7,2973.0,104.7527,104.7779,104.7023,104.7779,2973.0
2016-05-17 13:20:00,124.68,124.88,124.68,124.88,3330.0,104.7611,104.9292,104.7611,104.9292,3330.0
2016-05-17 13:25:00,124.85,124.91,124.82,124.88,4050.0,104.904,104.9544,104.8788,104.9292,4050.0
2016-05-17 13:30:00,124.87,124.96,124.87,124.92,5694.0,104.9208,104.9964,104.9208,104.9628,5694.0
2016-05-17 13:35:00,124.94,124.99,124.93,124.95,6224.0,104.9796,105.0216,104.9712,104.988,6224.0
2016-05-17 13:40:00,125.0,125.08,124.97,125.0,6287.0,105.03,105.0972,105.0048,105.03,6287.0
2016-05-17 13:45:00,124.97,124.99,124.87,124.87,6414.0,105.0048,105.0216,104.9208,104.9208,6414.0
2016-05-17 13:50:00,124.83,124.89,124.73,124.73,8096.0,104.8872,104.9376,104.8031,104.8031,8096.0
2016-05-17 13:55:00,124.73,124.74,124.43,124.49,8959.0,104.8031,104.8115,104.5511,104.6015,8959.0
2016-05-17 14:00:00,124.43,124.7,124.41,124.53,12728.0,104.5511,104.7779,104.5343,104.6351,12728.0
2016-05-17 14:05:00,124.53,124.6,124.4,124.44,7111.0,104.6351,104.6939,104.5258,104.5595,7111.0
2016-05-17 14:10:00,124.41,124.43,124.28,124.37,8276.0,104.5343,104.5511,104.425,104.5006,8276.0
2016-05-17 14:15:00,124.38,124.45,124.3,124.3,8420.0,104.509,104.5679,104.4418,104.4418,8420.0
2016-05-17 14:20:00,124.29,124.29,124.02,124.1,11340.0,104.4334,104.4334,104.2066,104.2738,11340.0
2016-05-17 14:25:00,124.08,124.22,123.89,124.2,15367.0,104.257,104.3746,104.0973,104.3578,15367.0
2016-05-17 14:30:00,124.13,124.28,124.11,124.18,11434.0,104.299,104.425,104.2822,104.341,11434.0
2016-05-17 14:35:00,124.17,124.26,124.12,124.22,11613.0,104.3326,104.4082,104.2906,104.3746,11613.0
2016-05-17 14:40:00,124.24,124.3,124.17,124.3,5178.0,104.3914,104.4418,104.3326,104.4418,5178.0
2016-05-17 14:45:00,124.27,124.32,124.22,124.22,10988.0,104.4166,104.4586,104.3746,104.3746,10988.0
2016-05-17 14:50:00,124.21,124.22,124.0,124.04,10929.0,104.3662,104.3746,104.1898,104.2234,10929.0
2016-05-17 14:55:00,124.03,124.23,123.97,124.23,9014.0,104.215,104.383,104.1645,104.383,9014.0
2016-05-17 15:00:00,124.23,124.24,124.1,124.18,39845.0,104.383,104.3914,104.2738,104.341,39845.0
2016-05-17 15:05:00,124.21,124.38,124.2,124.26,10432.0,104.3662,104.509,104.3578,104.4082,10432.0
2016-05-17 15:10:00,124.25,124.25,124.1,124.1,12288.0,104.3998,104.3998,104.2738,104.2738,12288.0
2016-05-17 15:15:00,124.12,124.16,123.95,123.96,12070.0,104.2906,104.3242,104.1477,104.1561,12070.0
2016-05-17 15:20:00,123.95,123.99,123.81,123.92,10129.0,104.1477,104.1814,104.0301,104.1225,10129.0
2016-05-17 15:25:00,123.89,123.89,123.66,123.81,10626.0,104.0973,104.0973,103.9041,104.0301,10626.0
2016-05-17 15:30:00,123.81,123.91,123.75,123.9,11014.0,104.0301,104.1141,103.9797,104.1057,11014.0
2016-05-17 15:35:00,123.9,124.1,123.9,124.06,13668.0,104.1057,104.2738,104.1057,104.2402,13668.0
2016-05-17 15:40:00,124.07,124.13,123.93,124.03,13426.0,104.2486,104.299,104.1309,104.215,13426.0
2016-05-17 15:45:00,124.05,124.07,123.92,124.0,22985.0,104.2318,104.2486,104.1225,104.1898,22985.0
2016-05-17 15:50:00,124.0,124.1,123.97,124.1,21089.0,104.1898,104.2738,104.1645,104.2738,21089.0
2016-05-17 15:55:00,124.07,124.16,123.97,124.09,101941.0,104.2486,104.3242,104.1645,104.2654,101941.0
2016-05-18 09:30:00,123.79,124.01,123.21,123.93,17453.0,104.0133,104.1982,103.526,104.1309,17453.0
2016-05-18 09:35:00,123.82,124.24,123.62,123.92,16151.0,104.0385,104.3914,103.8705,104.1225,16151.0
2016-05-18 09:40:00,123.95,124.23,123.94,123.98,9391.0,104.1477,104.383,104.1393,104.1729,9391.0
2016-05-18 09:45:00,124.08,124.23,123.94,124.1,13721.0,104.257,104.383,104.1393,104.2738,13721.0
2016-05-18 09:50:00,124.09,124.28,123.9,124.12,12750.0,104.2654,104.425,104.1057,104.2906,12750.0
2016-05-18 09:55:00,124.12,124.24,123.93,123.96,15985.0,104.2906,104.3914,104.1309,104.1561,15985.0
2016-05-18 10:00:00,124.07,124.16,123.94,124.04,5569.0,104.2486,104.3242,104.1393,104.2234,5569.0
2016-05-18 10:05:00,124.02,124.13,123.9,123.9,13699.0,104.2066,104.299,104.1057,104.1057,13699.0
2016-05-18 10:10:00,123.94,124.15,123.91,124.11,14194.0,104.1393,104.3158,104.1141,104.2822,14194.0
2016-05-18 10:15:00,124.12,124.23,124.01,124.01,8741.0,104.2906,104.383,104.1982,104.1982,8741.0
2016-05-18 10:20:00,124.01,124.17,123.99,124.17,19078.0,104.1982,104.3326,104.1814,104.3326,19078.0
2016-05-18 10:25:00,124.18,124.26,124.14,124.22,11387.0,104.341,104.4082,104.3074,104.3746,11387.0
2016-05-18 10:30:00,124.16,124.44,124.15,124.42,10993.0,104.3242,104.5595,104.3158,104.5427,10993.0
2016-05-18 10:35:00,124.33,124.33,124.16,124.16,2223.0,104.467,104.467,104.3242,104.3242,2223.0
2016-05-18 10:40:00,124.09,124.19,124.04,124.18,4000.0,104.2654,104.3494,104.2234,104.341,4000.0
2016-05-18 10:45:00,124.26,124.42,124.24,124.42,4561.0,104.4082,104.5427,104.3914,104.5427,4561.0
2016-05-18 10:50:00,124.49,124.54,124.3,124.33,4103.0,104.6015,104.6435,104.4418,104.467,4103.0
2016-05-18 10:55:00,124.3,124.41,124.2,124.33,6275.0,104.4418,104.5343,104.3578,104.467,6275.0
2016-05-18 11:00:00,124.33,124.56,124.32,124.51,14617.0,104.467,104.6603,104.4586,104.6183,14617.0
2016-05-18 11:05:00,124.48,124.52,124.38,124.5,9430.0,104.5931,104.6267,104.509,104.6099,9430.0
2016-05-18 11:10:00,124.48,124.62,124.45,124.6,2639.0,104.5931,104.7107,104.5679,104.6939,2639.0
2016-05-18 11:15:00,124.65,124.65,124.53,124.6,9313.0,104.7359,104.7359,104.6351,104.6939,9313.0
2016-05-18 11:20:00,124.6,124.82,124.6,124.78,7786.0,104.6939,104.8788,104.6939,104.8451,7786.0
2016-05-18 11:25:00,124.74,124.93,124.74,124.91,4252.0,104.8115,104.9712,104.8115,104.9544,4252.0
2016-05-18 11:30:00,124.98,124.98,124.92,124.93,3614.0,105.0132,105.0132,104.9628,104.9712,3614.0
2016-05-18 11:35:00,124.95,125.0,124.92,124.92,6799.0,104.988,105.03,104.9628,104.9628,6799.0
2016-05-18 11:40:00,124.95,125.02,124.9,124.9,4800.0,104.988,105.0468,104.946,104.946,4800.0
2016-05-18 11:45:00,124.9,124.9,124.81,124.89,2735.0,104.946,104.946,104.8703,104.9376,2735.0
2016-05-18 11:50:00,124.9,124.97,124.76,124.81,4678.0,104.946,105.0048,104.8283,104.8703,4678.0
2016-05-18 11:55:00,124.78,124.83,124.63,124.63,4619.0,104.8451,104.8872,104.7191,104.7191,4619.0
2016-05-18 12:00:00,124.69,124.82,124.69,124.82,4841.0,104.7695,104.8788,104.7695,104.8788,4841.0
2016-05-18 12:05:00,124.81,124.83,124.7,124.79,4821.0,104.8703,104.8872,104.7779,104.8535,4821.0
2016-05-18 12:10:00,124.81,124.85,124.79,124.83,4014.0,104.8703,104.904,104.8535,104.8872,4014.0
2016-05-18 12:15:00,124.86,124.92,124.84,124.91,4569.0,104.9124,104.9628,104.8956,104.9544,4569.0
2016-05-18 12:20:00,124.92,125.01,124.91,125.0,5862.0,104.9628,105.0384,104.9544,105.03,5862.0
2016-05-18 12:25:00,125.0,125.03,124.92,124.92,5625.0,105.03,105.0552,104.9628,104.9628,5625.0
2016-05-18 12:30:00,124.91,125.03,124.87,125.0,7360.0,104.9544,105.0552,104.9208,105.03,7360.0
2016-05-18 12:35:00,125.0,125.15,124.97,125.14,8652.0,105.03,105.156,105.0048,105.1476,8652.0
2016-05-18 12:40:00,125.15,125.48,125.15,125.43,28477.0,105.156,105.4333,105.156,105.3913,28477.0
2016-05-18 12:45:00,125.37,125.37,125.19,125.2,4238.0,105.3409,105.3409,105.1896,105.198,4238.0
2016-05-18 12:50:00,125.17,125.28,125.07,125.25,5712.0,105.1728,105.2653,105.0888,105.2401,5712.0
2016-05-18 12:55:00,125.24,125.49,125.2,125.49,3146.0,105.2317,105.4417,105.198,105.4417,3146.0
2016-05-18 13:00:00,125.52,125.61,125.47,125.54,7962.0,105.4669,105.5425,105.4249,105.4837,7962.0
2016-05-18 13:05:00,125.49,125.54,125.42,125.48,6047.0,105.4417,105.4837,105.3829,105.4333,6047.0
2016-05-18 13:10:00,125.51,125.6,125.45,125.53,10795.0,105.4585,105.5341,105.4081,105.4753,10795.0
2016-05-18 13:15:00,125.54,125.56,125.48,125.5,4900.0,105.4837,105.5005,105.4333,105.4501,4900.0
2016-05-18 13:20:00,125.48,126.05,125.46,125.85,88139.0,105.4333,105.9122,105.4165,105.7442,88139.0
2016-05-18 13:25:00,125.89,125.94,125.82,125.91,7913.0,105.7778,105.8198,105.719,105.7946,7913.0
2016-05-18 13:30:00,125.93,126.0,125.88,125.91,13485.0,105.8114,105.8702,105.7694,105.7946,13485.0
2016-05-18 13:35:00,125.94,125.96,125.8,125.93,5400.0,105.8198,105.8366,105.7022,105.8114,5400.0
2016-05-18 13:40:00,125.89,126.06,125.87,125.97,16803.0,105.7778,105.9206,105.761,105.845,16803.0
2016-05-18 13:45:00,125.97,126.04,125.93,125.97,14574.0,105.845,105.9038,105.8114,105.845,14574.0
2016-05-18 13:50:00,125.93,125.94,125.78,125.78,8137.0,105.8114,105.8198,105.6854,105.6854,8137.0
2016-05-18 13:55:00,125.79,125.81,125.7,125.79,15171.0,105.6938,105.7106,105.6182,105.6938,15171.0
2016-05-18 14:00:00,125.79,125.79,125.28,125.4,54679.0,105.6938,105.6938,105.2653,105.3661,54679.0
2016-05-18 14:05:00,125.44,125.6,124.78,125.44,47510.0,105.3997,105.5341,104.8451,105.3997,47510.0
2016-05-18 14:10:00,125.47,125.59,125.11,125.11,5909.0,105.4249,105.5257,105.1224,105.1224,5909.0
2016-05-18 14:15:00,125.1,125.1,124.76,125.06,25121.0,105.114,105.114,104.8283,105.0804,25121.0
2016-05-18 14:20:00,125.11,125.19,124.95,125.13,11541.0,105.1224,105.1896,104.988,105.1392,11541.0
2016-05-18 14:25:00,125.12,125.13,124.61,124.75,14107.0,105.1308,105.1392,104.7023,104.8199,14107.0
2016-05-18 14:30:00,124.74,124.84,124.44,124.82,7794.0,104.8115,104.8956,104.5595,104.8788,7794.0
2016-05-18 14:35:00,124.84,125.01,124.76,124.83,6771.0,104.8956,105.0384,104.8283,104.8872,6771.0
2016-05-18 14:40:00,124.83,125.17,124.79,125.05,7326.0,104.8872,105.1728,104.8535,105.072,7326.0
2016-05-18 14:45:00,125.04,125.14,124.94,125.13,9226.0,105.0636,105.1476,104.9796,105.1392,9226.0
2016-05-18 14:50:00,125.13,125.4,125.11,125.35,8753.0,105.1392,105.3661,105.1224,105.3241,8753.0
2016-05-18 14:55:00,125.33,125.49,125.31,125.41,14411.0,105.3073,105.4417,105.2905,105.3745,14411.0
2016-05-18 15:00:00,125.42,125.64,125.41,125.58,11573.0,105.3829,105.5677,105.3745,105.5173,11573.0
2016-05-18 15:05:00,125.58,125.6,125.45,125.6,11588.0,105.5173,105.5341,105.4081,105.5341,11588.0
2016-05-18 15:10:00,125.62,125.62,125.36,125.47,19204.0,105.5509,105.5509,105.3325,105.4249,19204.0
2016-05-18 15:15:00,125.43,125.43,125.26,125.41,15366.0,105.3913,105.3913,105.2485,105.3745,15366.0
2016-05-18 15:20:00,125.4,125.4,125.14,125.2,21287.0,105.3661,105.3661,105.1476,105.198,21287.0
2016-05-18 15:25:00,125.16,125.24,125.0,125.03,11777.0,105.1644,105.2317,105.03,105.0552,11777.0
2016-05-18 15:30:00,125.03,125.28,124.98,125.23,21804.0,105.0552,105.2653,105.0132,105.2232,21804.0
2016-05-18 15:35:00,125.21,125.26,124.94,124.95,13564.0,105.2064,105.2485,104.9796,104.988,13564.0
2016-05-18 15:40:00,124.98,125.19,124.94,125.16,25527.0,105.0132,105.1896,104.9796,105.1644,25527.0
2016-05-18 15:45:00,125.16,125.34,125.11,125.32,21838.0,105.1644,105.3157,105.1224,105.2989,21838.0
2016-05-18 15:50:00,125.3,125.34,125.2,125.32,27588.0,105.2821,105.3157,105.198,105.2989,27588.0
2016-05-18 15:55:00,125.31,125.65,125.24,125.61,99129.0,105.2905,105.5761,105.2317,105.5425,99129.0
2016-05-19 09:30:00,124.94,125.05,124.15,124.92,16411.0,104.9796,105.072,104.3158,104.9628,16411.0
2016-05-19 09:35:00,124.73,124.89,124.48,124.64,20271.0,104.8031,104.9376,104.5931,104.7275,20271.0
2016-05-19 09:40:00,124.8,124.83,124.58,124.59,33034.0,104.8619,104.8872,104.6771,104.6855,33034.0
2016-05-19 09:45:00,124.59,124.9,124.54,124.9,14782.0,104.6855,104.946,104.6435,104.946,14782.0
2016-05-19 09:50:00,124.93,125.03,124.66,124.68,9691.0,104.9712,105.0552,104.7443,104.7611,9691.0
2016-05-19 09:55:00,124.67,124.7,124.3,124.32,27912.0,104.7527,104.7779,104.4418,104.4586,27912.0
2016-05-19 10:00:00,124.25,124.93,124.08,124.8,15645.0,104.3998,104.9712,104.257,104.8619,15645.0
2016-05-19 10:05:00,124.72,124.79,124.58,124.69,9735.0,104.7947,104.8535,104.6771,104.7695,9735.0
2016-05-19 10:10:00,124.65,124.81,124.59,124.7,10918.0,104.7359,104.8703,104.6855,104.7779,10918.0
2016-05-19 10:15:00,124.72,124.91,124.65,124.82,15434.0,104.7947,104.9544,104.7359,104.8788,15434.0
2016-05-19 10:20:00,124.78,124.82,124.68,124.71,24865.0,104.8451,104.8788,104.7611,104.7863,24865.0
2016-05-19 10:25:00,124.69,124.86,124.6,124.86,5957.0,104.7695,104.9124,104.6939,104.9124,5957.0
2016-05-19 10:30:00,124.86,124.95,124.69,124.95,8070.0,104.9124,104.988,104.7695,104.988,8070.0
2016-05-19 10:35:00,124.92,124.92,124.52,124.6,7845.0,104.9628,104.9628,104.6267,104.6939,7845.0
2016-05-19 10:40:00,124.52,124.85,124.51,124.8,20767.0,104.6267,104.904,104.6183,104.8619,20767.0
2016-05-19 10:45:00,124.8,124.88,124.7,124.78,15258.0,104.8619,104.9292,104.7779,104.8451,15258.0
2016-05-19 10:50:00,124.76,124.78,124.53,124.54,5105.0,104.8283,104.8451,104.6351,104.6435,5105.0
2016-05-19 10:55:00,124.53,124.74,124.48,124.53,12330.0,104.6351,104.8115,104.5931,104.6351,12330.0
2016-05-19 11:00:00,124.58,124.62,124.38,124.44,10591.0,104.6771,104.7107,104.509,104.5595,10591.0
2016-05-19 11:05:00,124.37,124.4,124.23,124.4,6188.0,104.5006,104.5258,104.383,104.5258,6188.0
2016-05-19 11:10:00,124.35,124.48,124.19,124.44,5496.0,104.4838,104.5931,104.3494,104.5595,5496.0
2016-05-19 11:15:00,124.48,124.7,124.48,124.61,4540.0,104.5931,104.7779,104.5931,104.7023,4540.0
2016-05-19 11:20:00,124.61,124.61,124.48,124.54,3886.0,104.7023,104.7023,104.5931,104.6435,3886.0
2016-05-19 11:25:00,124.54,124.71,124.38,124.42,8407.0,104.6435,104.7863,104.509,104.5427,8407.0
2016-05-19 11:30:00,124.47,124.52,124.46,124.51,2542.0,104.5847,104.6267,104.5763,104.6183,2542.0
2016-05-19 11:35:00,124.47,124.49,124.38,124.38,4617.0,104.5847,104.6015,104.509,104.509,4617.0
2016-05-19 11:40:00,124.43,124.45,124.34,124.42,6597.0,104.5511,104.5679,104.4754,104.5427,6597.0
2016-05-19 11:45:00,124.41,124.46,124.35,124.39,10402.0,104.5343,104.5763,104.4838,104.5174,10402.0
2016-05-19 11:50:00,124.4,124.44,124.3,124.3,18529.0,104.5258,104.5595,104.4418,104.4418,18529.0
2016-05-19 11:55:00,124.28,124.59,124.25,124.59,6307.0,104.425,104.6855,104.3998,104.6855,6307.0
2016-05-19 12:00:00,124.54,124.59,124.44,124.59,3085.0,104.6435,104.6855,104.5595,104.6855,3085.0
2016-05-19 12:05:00,124.59,124.64,124.41,124.51,4175.0,104.6855,104.7275,104.5343,104.6183,4175.0
2016-05-19 12:10:00,124.54,124.64,124.51,124.61,2679.0,104.6435,104.7275,104.6183,104.7023,2679.0
2016-05-19 12:15:00,124.64,124.69,124.58,124.58,3296.0,104.7275,104.7695,104.6771,104.6771,3296.0
2016-05-19 12:20:00,124.58,124.58,124.41,124.43,4119.0,104.6771,104.6771,104.5343,104.5511,4119.0
2016-05-19 12:25:00,124.42,124.5,124.25,124.26,7251.0,104.5427,104.6099,104.3998,104.4082,7251.0
2016-05-19 12:30:00,124.32,124.33,124.21,124.31,4512.0,104.4586,104.467,104.3662,104.4502,4512.0
2016-05-19 12:35:00,124.31,124.38,124.23,124.38,2600.0,104.4502,104.509,104.383,104.509,2600.0
2016-05-19 12:40:00,124.38,124.4,124.32,124.33,1760.0,104.509,104.5258,104.4586,104.467,1760.0
2016-05-19 12:45:00,124.32,124.36,124.25,124.29,2278.0,104.4586,104.4922,104.3998,104.4334,2278.0
2016-05-19 12:50:00,124.26,124.27,124.16,124.16,2609.0,104.4082,104.4166,104.3242,104.3242,2609.0
2016-05-19 12:55:00,124.13,124.23,124.13,124.14,4434.0,104.299,104.383,104.299,104.3074,4434.0
2016-05-19 13:00:00,124.13,124.23,124.13,124.2,2666.0,104.299,104.383,104.299,104.3578,2666.0
2016-05-19 13:05:00,124.24,124.38,124.24,124.38,3204.0,104.3914,104.509,104.3914,104.509,3204.0
2016-05-19 13:10:00,124.34,124.5,124.28,124.5,4706.0,104.4754,104.6099,104.425,104.6099,4706.0
2016-05-19 13:15:00,124.51,124.51,124.4,124.46,2953.0,104.6183,104.6183,104.5258,104.5763,2953.0
2016-05-19 13:20:00,124.44,124.48,124.42,124.42,1500.0,104.5595,104.5931,104.5427,104.5427,1500.0
2016-05-19 13:25:00,124.46,124.57,124.45,124.57,1561.0,104.5763,104.6687,104.5679,104.6687,1561.0
2016-05-19 13:30:00,124.58,124.66,124.56,124.62,3337.0,104.6771,104.7443,104.6603,104.7107,3337.0
2016-05-19 13:35:00,124.66,124.75,124.66,124.69,3903.0,104.7443,104.8199,104.7443,104.7695,3903.0
2016-05-19 13:40:00,124.71,124.83,124.71,124.79,2768.0,104.7863,104.8872,104.7863,104.8535,2768.0
2016-05-19 13:45:00,124.74,124.77,124.61,124.63,7046.0,104.8115,104.8367,104.7023,104.7191,7046.0
2016-05-19 13:50:00,124.6,124.72,124.6,124.64,3723.0,104.6939,104.7947,104.6939,104.7275,3723.0
2016-05-19 13:55:00,124.62,124.66,124.57,124.58,4193.0,104.7107,104.7443,104.6687,104.6771,4193.0
2016-05-19 14:00:00,124.59,124.7,124.59,124.62,9684.0,104.6855,104.7779,104.6855,104.7107,9684.0
2016-05-19 14:05:00,124.62,124.83,124.62,124.81,6147.0,104.7107,104.8872,104.7107,104.8703,6147.0
2016-05-19 14:10:00,124.83,124.94,124.78,124.85,8209.0,104.8872,104.9796,104.8451,104.904,8209.0
2016-05-19 14:15:00,124.89,124.98,124.81,124.98,8332.0,104.9376,105.0132,104.8703,105.0132,8332.0
2016-05-19 14:20:00,124.97,124.98,124.83,124.85,6772.0,105.0048,105.0132,104.8872,104.904,6772.0
2016-05-19 14:25:00,124.84,124.89,124.76,124.81,7478.0,104.8956,104.9376,104.8283,104.8703,7478.0
2016-05-19 14:30:00,124.8,124.8,124.69,124.69,2143.0,104.8619,104.8619,104.7695,104.7695,2143.0
2016-05-19 14:35:00,124.71,124.71,124.47,124.47,6042.0,104.7863,104.7863,104.5847,104.5847,6042.0
2016-05-19 14:40:00,124.44,124.53,124.42,124.52,9102.0,104.5595,104.6351,104.5427,104.6267,9102.0
2016-05-19 14:45:00,124.52,124.58,124.47,124.58,9402.0,104.6267,104.6771,104.5847,104.6771,9402.0
2016-05-19 14:50:00,124.56,124.59,124.51,124.59,4073.0,104.6603,104.6855,104.6183,104.6855,4073.0
2016-05-19 14:55:00,124.61,124.69,124.58,124.63,6955.0,104.7023,104.7695,104.6771,104.7191,6955.0
2016-05-19 15:00:00,124.64,124.85,124.61,124.85,5745.0,104.7275,104.904,104.7023,104.904,5745.0
2016-05-19 15:05:00,124.82,124.94,124.81,124.85,7066.0,104.8788,104.9796,104.8703,104.904,7066.0
2016-05-19 15:10:00,124.86,124.95,124.83,124.88,4976.0,104.9124,104.988,104.8872,104.9292,4976.0
2016-05-19 15:15:00,124.87,124.9,124.76,124.89,9350.0,104.9208,104.946,104.8283,104.9376,9350.0
2016-05-19 15:20:00,124.9,125.04,124.9,124.98,7861.0,104.946,105.0636,104.946,105.0132,7861.0
2016-05-19 15:25:00,124.98,124.98,124.82,124.82,7906.0,105.0132,105.0132,104.8788,104.8788,7906.0
2016-05-19 15:30:00,124.85,124.88,124.77,124.79,4304.0,104.904,104.9292,104.8367,104.8535,4304.0
2016-05-19 15:35:00,124.8,124.92,124.78,124.92,8683.0,104.8619,104.9628,104.8451,104.9628,8683.0
2016-05-19 15:40:00,124.92,124.97,124.82,124.82,10269.0,104.9628,105.0048,104.8788,104.8788,10269.0
2016-05-19 15:45:00,124.82,125.05,124.77,125.03,21663.0,104.8788,105.072,104.8367,105.0552,21663.0
2016-05-19 15:50:00,125.02,125.04,124.91,124.97,19704.0,105.0468,105.0636,104.9544,105.0048,19704.0
2016-05-19 15:55:00,124.97,125.03,124.83,124.85,40271.0,105.0048,105.0552,104.8872,104.904,40271.0
2016-05-20 09:30:00,125.53,125.64,125.0,125.54,134561.0,105.4753,105.5677,105.03,105.4837,134561.0
2016-05-20 09:35:00,125.62,125.98,125.46,125.98,23885.0,105.5509,105.8534,105.4165,105.8534,23885.0
2016-05-20 09:40:00,125.93,125.93,125.62,125.79,11273.0,105.8114,105.8114,105.5509,105.6938,11273.0
2016-05-20 09:45:00,125.83,125.94,125.6,125.73,24683.0,105.7274,105.8198,105.5341,105.6434,24683.0
2016-05-20 09:50:00,125.77,126.18,125.77,125.89,34424.0,105.677,106.0215,105.677,105.7778,34424.0
2016-05-20 09:55:00,125.87,126.17,125.87,126.17,10502.0,105.761,106.0131,105.761,106.0131,10502.0
2016-05-20 10:00:00,126.12,126.17,125.9,126.07,10235.0,105.9711,106.0131,105.7862,105.929,10235.0
2016-05-20 10:05:00,126.09,126.26,125.98,126.09,31310.0,105.9459,106.0887,105.8534,105.9459,31310.0
2016-05-20 10:10:00,126.19,126.41,126.19,126.24,14408.0,106.0299,106.2147,106.0299,106.0719,14408.0
2016-05-20 10:15:00,126.25,126.46,126.22,126.44,15230.0,106.0803,106.2567,106.0551,106.2399,15230.0
2016-05-20 10:20:00,126.41,126.48,126.25,126.43,19898.0,106.2147,106.2735,106.0803,106.2315,19898.0
2016-05-20 10:25:00,126.45,126.55,126.24,126.25,14996.0,106.2483,106.3324,106.0719,106.0803,14996.0
2016-05-20 10:30:00,126.27,126.52,126.26,126.51,14007.0,106.0971,106.3072,106.0887,106.2988,14007.0
2016-05-20 10:35:00,126.49,126.63,126.47,126.5,13848.0,106.282,106.3996,106.2651,106.2904,13848.0
2016-05-20 10:40:00,126.5,126.6,126.45,126.5,24482.0,106.2904,106.3744,106.2483,106.2904,24482.0
2016-05-20 10:45:00,126.5,126.5,126.33,126.42,8620.0,106.2904,106.2904,106.1475,106.2231,8620.0
2016-05-20 10:50:00,126.47,126.58,126.47,126.56,11900.0,106.2651,106.3576,106.2651,106.3408,11900.0
2016-05-20 10:55:00,126.52,126.54,126.48,126.51,6725.0,106.3072,106.324,106.2735,106.2988,6725.0
2016-05-20 11:00:00,126.49,126.53,126.47,126.5,9223.0,106.282,106.3156,106.2651,106.2904,9223.0
2016-05-20 11:05:00,126.5,126.58,126.4,126.5,12825.0,106.2904,106.3576,106.2063,106.2904,12825.0
2016-05-20 11:10:00,126.53,126.54,126.46,126.5,4884.0,106.3156,106.324,106.2567,106.2904,4884.0
2016-05-20 11:15:00,126.51,126.55,126.45,126.52,4006.0,106.2988,106.3324,106.2483,106.3072,4006.0
2016-05-20 11:20:00,126.52,126.56,126.45,126.49,3318.0,106.3072,106.3408,106.2483,106.282,3318.0
2016-05-20 11:25:00,126.46,126.57,126.45,126.47,7619.0,106.2567,106.3492,106.2483,106.2651,7619.0
2016-05-20 11:30:00,126.47,126.52,126.44,126.45,6387.0,106.2651,106.3072,106.2399,106.2483,6387.0
2016-05-20 11:35:00,126.47,126.5,126.41,126.41,3054.0,106.2651,106.2904,106.2147,106.2147,3054.0
2016-05-20 11:40:00,126.44,126.59,126.43,126.55,4869.0,106.2399,106.366,106.2315,106.3324,4869.0
2016-05-20 11:45:00,126.55,126.56,126.33,126.33,8320.0,106.3324,106.3408,106.1475,106.1475,8320.0
2016-05-20 11:50:00,126.34,126.47,126.33,126.4,12792.0,106.1559,106.2651,106.1475,106.2063,12792.0
2016-05-20 11:55:00,126.38,126.47,126.38,126.45,9597.0,106.1895,106.2651,106.1895,106.2483,9597.0
2016-05-20 12:00:00,126.45,126.53,126.41,126.42,3006.0,106.2483,106.3156,106.2147,106.2231,3006.0
2016-05-20 12:05:00,126.42,126.45,126.25,126.28,7042.0,106.2231,106.2483,106.0803,106.1055,7042.0
2016-05-20 12:10:00,126.29,126.3,126.24,126.26,3630.0,106.1139,106.1223,106.0719,106.0887,3630.0
2016-05-20 12:15:00,126.23,126.27,126.19,126.19,1100.0,106.0635,106.0971,106.0299,106.0299,1100.0
2016-05-20 12:20:00,126.19,126.27,126.19,126.22,5212.0,106.0299,106.0971,106.0299,106.0551,5212.0
2016-05-20 12:25:00,126.22,126.26,126.19,126.21,2748.0,106.0551,106.0887,106.0299,106.0467,2748.0
2016-05-20 12:30:00,126.21,126.21,126.12,126.12,7726.0,106.0467,106.0467,105.9711,105.9711,7726.0
2016-05-20 12:35:00,126.13,126.24,126.12,126.22,7222.0,105.9795,106.0719,105.9711,106.0551,7222.0
2016-05-20 12:40:00,126.22,126.22,126.13,126.13,4409.0,106.0551,106.0551,105.9795,105.9795,4409.0
2016-05-20 12:45:00,126.12,126.2,126.08,126.14,14512.0,105.9711,106.0383,105.9375,105.9879,14512.0
2016-05-20 12:50:00,126.15,126.15,126.06,126.08,5141.0,105.9963,105.9963,105.9206,105.9375,5141.0
2016-05-20 12:55:00,126.09,126.12,126.03,126.03,5078.0,105.9459,105.9711,105.8954,105.8954,5078.0
2016-05-20 13:00:00,126.02,126.03,125.94,125.96,5742.0,105.887,105.8954,105.8198,105.8366,5742.0
2016-05-20 13:05:00,125.92,125.97,125.9,125.96,3992.0,105.803,105.845,105.7862,105.8366,3992.0
2016-05-20 13:10:00,125.9,125.95,125.84,125.88,9500.0,105.7862,105.8282,105.7358,105.7694,9500.0
2016-05-20 13:15:00,125.88,125.9,125.84,125.87,6480.0,105.7694,105.7862,105.7358,105.761,6480.0
2016-05-20 13:20:00,125.9,125.96,125.9,125.9,3644.0,105.7862,105.8366,105.7862,105.7862,3644.0
2016-05-20 13:25:00,125.9,125.94,125.77,125.78,5038.0,105.7862,105.8198,105.677,105.6854,5038.0
2016-05-20 13:30:00,125.78,125.78,125.63,125.72,5479.0,105.6854,105.6854,105.5593,105.635,5479.0
2016-05-20 13:35:00,125.73,125.76,125.66,125.76,4629.0,105.6434,105.6686,105.5846,105.6686,4629.0
2016-05-20 13:40:00,125.74,125.84,125.72,125.84,5216.0,105.6518,105.7358,105.635,105.7358,5216.0
2016-05-20 13:45:00,125.82,125.84,125.75,125.84,5867.0,105.719,105.7358,105.6602,105.7358,5867.0
2016-05-20 13:50:00,125.85,125.92,125.83,125.89,5672.0,105.7442,105.803,105.7274,105.7778,5672.0
2016-05-20 13:55:00,125.87,125.91,125.85,125.89,4073.0,105.761,105.7946,105.7442,105.7778,4073.0
2016-05-20 14:00:00,125.89,125.96,125.89,125.93,5484.0,105.7778,105.8366,105.7778,105.8114,5484.0
2016-05-20 14:05:00,125.97,125.97,125.9,125.96,4208.0,105.845,105.845,105.7862,105.8366,4208.0
2016-05-20 14:10:00,125.98,126.0,125.88,125.91,6624.0,105.8534,105.8702,105.7694,105.7946,6624.0
2016-05-20 14:15:00,125.91,125.94,125.87,125.94,6063.0,105.7946,105.8198,105.761,105.8198,6063.0
2016-05-20 14:20:00,125.9,126.1,125.89,126.07,6889.0,105.7862,105.9543,105.7778,105.929,6889.0
2016-05-20 14:25:00,126.07,126.07,125.97,125.98,4351.0,105.929,105.929,105.845,105.8534,4351.0
2016-05-20 14:30:00,125.98,126.09,125.94,125.95,4558.0,105.8534,105.9459,105.8198,105.8282,4558.0
2016-05-20 14:35:00,125.95,125.98,125.89,125.9,6360.0,105.8282,105.8534,105.7778,105.7862,6360.0
2016-05-20 14:40:00,125.9,125.99,125.9,125.91,5500.0,105.7862,105.8618,105.7862,105.7946,5500.0
2016-05-20 14:45:00,125.93,125.98,125.92,125.96,1932.0,105.8114,105.8534,105.803,105.8366,1932.0
2016-05-20 14:50:00,125.95,126.02,125.95,126.0,4815.0,105.8282,105.887,105.8282,105.8702,4815.0
2016-05-20 14:55:00,126.01,126.01,125.86,125.91,6084.0,105.8786,105.8786,105.7526,105.7946,6084.0
2016-05-20 15:00:00,125.93,125.93,125.73,125.74,6517.0,105.8114,105.8114,105.6434,105.6518,6517.0
2016-05-20 15:05:00,125.74,125.74,125.52,125.66,22517.0,105.6518,105.6518,105.4669,105.5846,22517.0
2016-05-20 15:10:00,125.66,125.87,125.64,125.87,4352.0,105.5846,105.761,105.5677,105.761,4352.0
2016-05-20 15:15:00,125.83,125.83,125.64,125.67,10621.0,105.7274,105.7274,105.5677,105.593,10621.0
2016-05-20 15:20:00,125.67,125.69,125.59,125.61,5011.0,105.593,105.6098,105.5257,105.5425,5011.0
2016-05-20 15:25:00,125.6,125.73,125.59,125.69,5776.0,105.5341,105.6434,105.5257,105.6098,5776.0
2016-05-20 15:30:00,125.67,125.8,125.67,125.76,4400.0,105.593,105.7022,105.593,105.6686,4400.0
2016-05-20 15:35:00,125.78,125.79,125.72,125.75,4394.0,105.6854,105.6938,105.635,105.6602,4394.0
2016-05-20 15:40:00,125.75,125.87,125.72,125.74,11590.0,105.6602,105.761,105.635,105.6518,11590.0
2016-05-20 15:45:00,125.72,125.72,125.67,125.69,13179.0,105.635,105.635,105.593,105.6098,13179.0
2016-05-20 15:50:00,125.71,125.8,125.65,125.75,19972.0,105.6266,105.7022,105.5761,105.6602,19972.0
2016-05-20 15:55:00,125.75,125.86,125.73,125.78,70105.0,105.6602,105.7526,105.6434,105.6854,70105.0
2016-05-23 09:30:00,125.43,126.09,125.31,125.41,17794.0,105.3913,105.9459,105.2905,105.3745,17794.0
2016-05-23 09:35:00,125.5,125.5,125.1,125.45,19005.0,105.4501,105.4501,105.114,105.4081,19005.0
2016-05-23 09:40:00,125.4,125.44,125.15,125.16,26600.0,105.3661,105.3997,105.156,105.1644,26600.0
2016-05-23 09:45:00,125.16,125.45,125.03,125.21,30314.0,105.1644,105.4081,105.0552,105.2064,30314.0
2016-05-23 09:50:00,125.26,125.29,125.0,125.29,5140.0,105.2485,105.2737,105.03,105.2737,5140.0
2016-05-23 09:55:00,125.24,125.41,125.19,125.28,4068.0,105.2317,105.3745,105.1896,105.2653,4068.0
2016-05-23 10:00:00,125.36,125.56,125.31,125.56,14851.0,105.3325,105.5005,105.2905,105.5005,14851.0
2016-05-23 10:05:00,125.5,125.6,125.43,125.6,5230.0,105.4501,105.5341,105.3913,105.5341,5230.0
2016-05-23 10:10:00,125.52,125.67,125.49,125.54,9558.0,105.4669,105.593,105.4417,105.4837,9558.0
2016-05-23 10:15:00,125.52,125.58,125.39,125.51,14433.0,105.4669,105.5173,105.3577,105.4585,14433.0
2016-05-23 10:20:00,125.58,125.65,125.53,125.58,5475.0,105.5173,105.5761,105.4753,105.5173,5475.0
2016-05-23 10:25:00,125.6,125.66,125.53,125.53,4622.0,105.5341,105.5846,105.4753,105.4753,4622.0
2016-05-23 10:30:00,125.53,125.61,125.48,125.58,11792.0,105.4753,105.5425,105.4333,105.5173,11792.0
2016-05-23 10:35:00,125.59,125.7,125.51,125.62,9906.0,105.5257,105.6182,105.4585,105.5509,9906.0
2016-05-23 10:40:00,125.62,125.64,125.56,125.63,14758.0,105.5509,105.5677,105.5005,105.5593,14758.0
2016-05-23 10:45:00,125.58,125.69,125.55,125.66,11415.0,105.5173,105.6098,105.4921,105.5846,11415.0
2016-05-23 10:50:00,125.66,125.75,125.63,125.7,12999.0,105.5846,105.6602,105.5593,105.6182,12999.0
2016-05-23 10:55:00,125.69,125.7,125.61,125.67,8987.0,105.6098,105.6182,105.5425,105.593,8987.0
2016-05-23 11:00:00,125.66,125.66,125.45,125.49,14755.0,105.5846,105.5846,105.4081,105.4417,14755.0
2016-05-23 11:05:00,125.51,125.56,125.42,125.48,4263.0,105.4585,105.5005,105.3829,105.4333,4263.0
2016-05-23 11:10:00,125.48,125.57,125.41,125.5,9200.0,105.4333,105.5089,105.3745,105.4501,9200.0
2016-05-23 11:15:00,125.47,125.48,125.36,125.36,8216.0,105.4249,105.4333,105.3325,105.3325,8216.0
2016-05-23 11:20:00,125.4,125.44,125.33,125.36,3880.0,105.3661,105.3997,105.3073,105.3325,3880.0
2016-05-23 11:25:00,125.33,125.44,125.27,125.44,2700.0,105.3073,105.3997,105.2569,105.3997,2700.0
2016-05-23 11:30:00,125.46,125.47,125.26,125.26,4329.0,105.4165,105.4249,105.2485,105.2485,4329.0
2016-05-23 11:35:00,125.29,125.36,125.09,125.21,7830.0,105.2737,105.3325,105.1056,105.2064,7830.0
2016-05-23 11:40:00,125.16,125.28,125.15,125.22,3098.0,105.1644,105.2653,105.156,105.2148,3098.0
2016-05-23 11:45:00,125.2,125.37,125.14,125.35,7270.0,105.198,105.3409,105.1476,105.3241,7270.0
2016-05-23 11:50:00,125.34,125.39,125.3,125.38,2965.0,105.3157,105.3577,105.2821,105.3493,2965.0
2016-05-23 11:55:00,125.37,125.41,125.27,125.4,7310.0,105.3409,105.3745,105.2569,105.3661,7310.0
2016-05-23 12:00:00,125.4,125.43,125.33,125.35,4007.0,105.3661,105.3913,105.3073,105.3241,4007.0
2016-05-23 12:05:00,125.36,125.36,125.29,125.35,11068.0,105.3325,105.3325,105.2737,105.3241,11068.0
2016-05-23 12:10:00,125.32,125.41,125.3,125.4,32786.0,105.2989,105.3745,105.2821,105.3661,32786.0
2016-05-23 12:15:00,125.41,125.48,125.35,125.46,28792.0,105.3745,105.4333,105.3241,105.4165,28792.0
2016-05-23 12:20:00,125.5,125.67,125.49,125.55,14212.0,105.4501,105.593,105.4417,105.4921,14212.0
2016-05-23 12:25:00,125.53,125.58,125.48,125.48,4998.0,105.4753,105.5173,105.4333,105.4333,4998.0
2016-05-23 12:30:00,125.48,125.53,125.46,125.47,6810.0,105.4333,105.4753,105.4165,105.4249,6810.0
2016-05-23 12:35:00,125.49,125.5,125.42,125.49,10301.0,105.4417,105.4501,105.3829,105.4417,10301.0
2016-05-23 12:40:00,125.47,125.55,125.42,125.55,5288.0,105.4249,105.4921,105.3829,105.4921,5288.0
2016-05-23 12:45:00,125.55,125.67,125.52,125.6,6153.0,105.4921,105.593,105.4669,105.5341,6153.0
2016-05-23 12:50:00,125.6,125.61,125.54,125.55,4401.0,105.5341,105.5425,105.4837,105.4921,4401.0
2016-05-23 12:55:00,125.57,125.64,125.57,125.62,3086.0,105.5089,105.5677,105.5089,105.5509,3086.0
2016-05-23 13:00:00,125.64,125.65,125.6,125.63,1800.0,105.5677,105.5761,105.5341,105.5593,1800.0
2016-05-23 13:05:00,125.63,125.66,125.61,125.66,1649.0,105.5593,105.5846,105.5425,105.5846,1649.0
2016-05-23 13:10:00,125.62,125.68,125.57,125.68,1800.0,105.5509,105.6014,105.5089,105.6014,1800.0
2016-05-23 13:15:00,125.65,125.69,125.62,125.64,2925.0,105.5761,105.6098,105.5509,105.5677,2925.0
2016-05-23 13:20:00,125.62,125.7,125.6,125.61,5447.0,105.5509,105.6182,105.5341,105.5425,5447.0
2016-05-23 13:25:00,125.63,125.79,125.63,125.77,10631.0,105.5593,105.6938,105.5593,105.677,10631.0
2016-05-23 13:30:00,125.76,125.81,125.75,125.77,6050.0,105.6686,105.7106,105.6602,105.677,6050.0
2016-05-23 13:35:00,125.74,125.86,125.74,125.84,17199.0,105.6518,105.7526,105.6518,105.7358,17199.0
2016-05-23 13:40:00,125.84,125.89,125.79,125.81,18497.0,105.7358,105.7778,105.6938,105.7106,18497.0
2016-05-23 13:45:00,125.84,125.84,125.78,125.83,3716.0,105.7358,105.7358,105.6854,105.7274,3716.0
2016-05-23 13:50:00,125.82,125.83,125.79,125.83,2420.0,105.719,105.7274,105.6938,105.7274,2420.0
2016-05-23 13:55:00,125.88,125.92,125.84,125.84,3785.0,105.7694,105.803,105.7358,105.7358,3785.0
2016-05-23 14:00:00,125.83,125.86,125.8,125.83,3538.0,105.7274,105.7526,105.7022,105.7274,3538.0
2016-05-23 14:05:00,125.83,125.9,125.79,125.79,5790.0,105.7274,105.7862,105.6938,105.6938,5790.0
2016-05-23 14:10:00,125.78,125.85,125.76,125.85,4097.0,105.6854,105.7442,105.6686,105.7442,4097.0
2016-05-23 14:15:00,125.83,125.88,125.8,125.85,6304.0,105.7274,105.7694,105.7022,105.7442,6304.0
2016-05-23 14:20:00,125.86,125.9,125.83,125.88,10081.0,105.7526,105.7862,105.7274,105.7694,10081.0
2016-05-23 14:25:00,125.88,126.01,125.87,125.97,10569.0,105.7694,105.8786,105.761,105.845,10569.0
2016-05-23 14:30:00,126.01,126.03,125.97,125.99,7590.0,105.8786,105.8954,105.845,105.8618,7590.0
2016-05-23 14:35:00,125.99,126.07,125.97,126.04,11359.0,105.8618,105.929,105.845,105.9038,11359.0
2016-05-23 14:40:00,126.02,126.14,126.0,126.13,6287.0,105.887,105.9879,105.8702,105.9795,6287.0
2016-05-23 14:45:00,126.15,126.18,126.08,126.11,6062.0,105.9963,106.0215,105.9375,105.9627,6062.0
2016-05-23 14:50:00,126.13,126.13,126.03,126.08,4598.0,105.9795,105.9795,105.8954,105.9375,4598.0
2016-05-23 14:55:00,126.06,126.09,125.98,126.03,5182.0,105.9206,105.9459,105.8534,105.8954,5182.0
2016-05-23 15:00:00,126.03,126.1,125.99,126.05,8984.0,105.8954,105.9543,105.8618,105.9122,8984.0
2016-05-23 15:05:00,126.04,126.12,125.99,126.08,6850.0,105.9038,105.9711,105.8618,105.9375,6850.0
2016-05-23 15:10:00,126.07,126.13,126.02,126.09,9987.0,105.929,105.9795,105.887,105.9459,9987.0
2016-05-23 15:15:00,126.08,126.17,126.06,126.12,8499.0,105.9375,106.0131,105.9206,105.9711,8499.0
2016-05-23 15:20:00,126.12,126.15,126.04,126.12,8673.0,105.9711,105.9963,105.9038,105.9711,8673.0
2016-05-23 15:25:00,126.14,126.16,126.08,126.08,9191.0,105.9879,106.0047,105.9375,105.9375,9191.0
2016-05-23 15:30:00,126.07,126.1,126.04,126.08,14915.0,105.929,105.9543,105.9038,105.9375,14915.0
2016-05-23 15:35:00,126.06,126.11,126.04,126.07,11038.0,105.9206,105.9627,105.9038,105.929,11038.0
2016-05-23 15:40:00,126.06,126.09,125.99,126.05,14601.0,105.9206,105.9459,105.8618,105.9122,14601.0
2016-05-23 15:45:00,126.05,126.13,125.98,126.1,29546.0,105.9122,105.9795,105.8534,105.9543,29546.0
2016-05-23 15:50:00,126.1,126.1,125.97,125.97,22201.0,105.9543,105.9543,105.845,105.845,22201.0
2016-05-23 15:55:00,125.96,125.98,125.8,125.9,66652.0,105.8366,105.8534,105.7022,105.7862,66652.0
2016-05-24 09:30:00,126.25,126.69,126.04,126.59,29597.0,106.0803,106.45,105.9038,106.366,29597.0
2016-05-24 09:35:00,126.62,127.2,126.61,127.19,44993.0,106.3912,106.8785,106.3828,106.8701,44993.0
2016-05-24 09:40:00,127.2,127.43,127.02,127.37,15793.0,106.8785,107.0718,106.7273,107.0214,15793.0
2016-05-24 09:45:00,127.38,127.94,127.34,127.69,20236.0,107.0298,107.5003,106.9962,107.2902,20236.0
2016-05-24 09:50:00,127.68,127.74,127.46,127.53,34580.0,107.2818,107.3323,107.097,107.1558,34580.0
2016-05-24 09:55:00,127.56,127.94,127.5,127.65,16253.0,107.181,107.5003,107.1306,107.2566,16253.0
2016-05-24 10:00:00,127.7,127.91,127.58,127.87,27355.0,107.2986,107.4751,107.1978,107.4415,27355.0
2016-05-24 10:05:00,127.86,127.99,127.79,127.8,8431.0,107.4331,107.5423,107.3743,107.3827,8431.0
2016-05-24 10:10:00,127.78,127.82,127.51,127.72,13360.0,107.3659,107.3995,107.139,107.3154,13360.0
2016-05-24 10:15:00,127.73,127.77,127.6,127.77,11044.0,107.3238,107.3575,107.2146,107.3575,11044.0
2016-05-24 10:20:00,127.75,127.77,127.64,127.69,25585.0,107.3407,107.3575,107.2482,107.2902,25585.0
2016-05-24 10:25:00,127.71,127.77,127.62,127.73,15771.0,107.307,107.3575,107.2314,107.3238,15771.0
2016-05-24 10:30:00,127.72,127.86,127.68,127.82,25823.0,107.3154,107.4331,107.2818,107.3995,25823.0
2016-05-24 10:35:00,127.85,128.06,127.8,128.0,13529.0,107.4247,107.6011,107.3827,107.5507,13529.0
2016-05-24 10:40:00,128.0,128.0,127.85,127.93,14263.0,107.5507,107.5507,107.4247,107.4919,14263.0
2016-05-24 10:45:00,127.93,127.99,127.9,127.9,7896.0,107.4919,107.5423,107.4667,107.4667,7896.0
2016-05-24 10:50:00,127.95,127.97,127.68,127.69,52849.0,107.5087,107.5255,107.2818,107.2902,52849.0
2016-05-24 10:55:00,127.69,127.8,127.67,127.8,10001.0,107.2902,107.3827,107.2734,107.3827,10001.0
2016-05-24 11:00:00,127.84,127.88,127.8,127.8,8968.0,107.4163,107.4499,107.3827,107.3827,8968.0
2016-05-24 11:05:00,127.8,127.87,127.55,127.55,12591.0,107.3827,107.4415,107.1726,107.1726,12591.0
2016-05-24 11:10:00,127.54,127.6,127.38,127.45,14371.0,107.1642,107.2146,107.0298,107.0886,14371.0
2016-05-24 11:15:00,127.44,127.47,127.23,127.24,16733.0,107.0802,107.1054,106.9037,106.9121,16733.0
2016-05-24 11:20:00,127.28,127.36,127.2,127.33,44233.0,106.9457,107.013,106.8785,106.9878,44233.0
2016-05-24 11:25:00,127.31,127.46,127.28,127.34,9443.0,106.9709,107.097,106.9457,106.9962,9443.0
2016-05-24 11:30:00,127.35,127.35,127.2,127.26,7055.0,107.0046,107.0046,106.8785,106.9289,7055.0
2016-05-24 11:35:00,127.22,127.27,127.16,127.25,12302.0,106.8953,106.9373,106.8449,106.9205,12302.0
2016-05-24 11:40:00,127.23,127.4,127.23,127.31,9826.0,106.9037,107.0466,106.9037,106.9709,9826.0
2016-05-24 11:45:00,127.28,127.38,127.28,127.37,5515.0,106.9457,107.0298,106.9457,107.0214,5515.0
2016-05-24 11:50:00,127.31,127.44,127.27,127.44,2601.0,106.9709,107.0802,106.9373,107.0802,2601.0
2016-05-24 11:55:00,127.44,127.46,127.38,127.4,6231.0,107.0802,107.097,107.0298,107.0466,6231.0
2016-05-24 12:00:00,127.4,127.44,127.31,127.36,4478.0,107.0466,107.0802,106.9709,107.013,4478.0
2016-05-24 12:05:00,127.35,127.37,127.3,127.35,3336.0,107.0046,107.0214,106.9625,107.0046,3336.0
2016-05-24 12:10:00,127.37,127.47,127.36,127.41,4764.0,107.0214,107.1054,107.013,107.055,4764.0
2016-05-24 12:15:00,127.4,127.5,127.38,127.48,3241.0,107.0466,107.1306,107.0298,107.1138,3241.0
2016-05-24 12:20:00,127.47,127.55,127.43,127.45,6401.0,107.1054,107.1726,107.0718,107.0886,6401.0
2016-05-24 12:25:00,127.47,127.58,127.45,127.57,23173.0,107.1054,107.1978,107.0886,107.1894,23173.0
2016-05-24 12:30:00,127.61,127.63,127.46,127.49,10412.0,107.223,107.2398,107.097,107.1222,10412.0
2016-05-24 12:35:00,127.49,127.52,127.41,127.45,9303.0,107.1222,107.1474,107.055,107.0886,9303.0
2016-05-24 12:40:00,127.44,127.62,127.44,127.57,8776.0,107.0802,107.2314,107.0802,107.1894,8776.0
2016-05-24 12:45:00,127.57,127.58,127.46,127.47,8446.0,107.1894,107.1978,107.097,107.1054,8446.0
2016-05-24 12:50:00,127.47,127.7,127.46,127.54,16654.0,107.1054,107.2986,107.097,107.1642,16654.0
2016-05-24 12:55:00,127.54,127.58,127.5,127.57,7445.0,107.1642,107.1978,107.1306,107.1894,7445.0
2016-05-24 13:00:00,127.6,127.66,127.58,127.61,13252.0,107.2146,107.265,107.1978,107.223,13252.0
2016-05-24 13:05:00,127.59,127.61,127.44,127.45,11162.0,107.2062,107.223,107.0802,107.0886,11162.0
2016-05-24 13:10:00,127.5,127.55,127.46,127.49,15408.0,107.1306,107.1726,107.097,107.1222,15408.0
2016-05-24 13:15:00,127.49,127.54,127.43,127.44,11050.0,107.1222,107.1642,107.0718,107.0802,11050.0
2016-05-24 13:20:00,127.44,127.49,127.42,127.42,11331.0,107.0802,107.1222,107.0634,107.0634,11331.0
2016-05-24 13:25:00,127.41,127.41,127.26,127.34,12899.0,107.055,107.055,106.9289,106.9962,12899.0
2016-05-24 13:30:00,127.33,127.34,127.27,127.27,9784.0,106.9878,106.9962,106.9373,106.9373,9784.0
2016-05-24 13:35:00,127.22,127.33,127.22,127.28,7470.0,106.8953,106.9878,106.8953,106.9457,7470.0
2016-05-24 13:40:00,127.27,127.28,127.14,127.22,6817.0,106.9373,106.9457,106.8281,106.8953,6817.0
2016-05-24 13:45:00,127.18,127.38,127.17,127.34,7631.0,106.8617,107.0298,106.8533,106.9962,7631.0
2016-05-24 13:50:00,127.33,127.39,127.23,127.28,13330.0,106.9878,107.0382,106.9037,106.9457,13330.0
2016-05-24 13:55:00,127.26,127.28,127.18,127.21,9075.0,106.9289,106.9457,106.8617,106.8869,9075.0
2016-05-24 14:00:00,127.19,127.25,127.16,127.17,12140.0,106.8701,106.9205,106.8449,106.8533,12140.0
2016-05-24 14:05:00,127.16,127.29,127.16,127.23,7412.0,106.8449,106.9541,106.8449,106.9037,7412.0
2016-05-24 14:10:00,127.22,127.36,127.18,127.33,6455.0,106.8953,107.013,106.8617,106.9878,6455.0
2016-05-24 14:15:00,127.33,127.39,127.3,127.35,7765.0,106.9878,107.0382,106.9625,107.0046,7765.0
2016-05-24 14:20:00,127.33,127.38,127.29,127.32,7809.0,106.9878,107.0298,106.9541,106.9793,7809.0
2016-05-24 14:25:00,127.33,127.38,127.27,127.28,6069.0,106.9878,107.0298,106.9373,106.9457,6069.0
2016-05-24 14:30:00,127.27,127.37,127.23,127.35,7036.0,106.9373,107.0214,106.9037,107.0046,7036.0
2016-05-24 14:35:00,127.34,127.34,127.23,127.3,6783.0,106.9962,106.9962,106.9037,106.9625,6783.0
2016-05-24 14:40:00,127.34,127.36,127.28,127.32,6491.0,106.9962,107.013,106.9457,106.9793,6491.0
2016-05-24 14:45:00,127.31,127.39,127.29,127.38,6932.0,106.9709,107.0382,106.9541,107.0298,6932.0
2016-05-24 14:50:00,127.38,127.45,127.33,127.35,8816.0,107.0298,107.0886,106.9878,107.0046,8816.0
2016-05-24 14:55:00,127.35,127.42,127.29,127.29,6903.0,107.0046,107.0634,106.9541,106.9541,6903.0
2016-05-24 15:00:00,127.3,127.45,127.25,127.39,12594.0,106.9625,107.0886,106.9205,107.0382,12594.0
2016-05-24 15:05:00,127.38,127.45,127.32,127.35,11379.0,107.0298,107.0886,106.9793,107.0046,11379.0
2016-05-24 15:10:00,127.34,127.38,127.31,127.35,9754.0,106.9962,107.0298,106.9709,107.0046,9754.0
2016-05-24 15:15:00,127.36,127.44,127.35,127.41,12475.0,107.013,107.0802,107.0046,107.055,12475.0
2016-05-24 15:20:00,127.4,127.49,127.34,127.45,7741.0,107.0466,107.1222,106.9962,107.0886,7741.0
2016-05-24 15:25:00,127.45,127.49,127.3,127.32,16325.0,107.0886,107.1222,106.9625,106.9793,16325.0
2016-05-24 15:30:00,127.36,127.37,127.26,127.28,13638.0,107.013,107.0214,106.9289,106.9457,13638.0
2016-05-24 15:35:00,127.29,127.32,127.24,127.28,16819.0,106.9541,106.9793,106.9121,106.9457,16819.0
2016-05-24 15:40:00,127.29,127.31,127.25,127.26,29486.0,106.9541,106.9709,106.9205,106.9289,29486.0
2016-05-24 15:45:00,127.27,127.34,127.17,127.18,40215.0,106.9373,106.9962,106.8533,106.8617,40215.0
2016-05-24 15:50:00,127.19,127.2,127.1,127.14,108877.0,106.8701,106.8785,106.7945,106.8281,108877.0
2016-05-24 15:55:00,127.14,127.28,127.01,127.07,169348.0,106.8281,106.9457,106.7189,106.7693,169348.0
2016-05-25 09:30:00,127.43,127.83,127.11,127.68,54232.0,107.0718,107.4079,106.8029,107.2818,54232.0
2016-05-25 09:35:00,127.68,128.0,127.36,127.36,42252.0,107.2818,107.5507,107.013,107.013,42252.0
2016-05-25 09:40:00,127.41,127.73,127.29,127.65,44069.0,107.055,107.3238,106.9541,107.2566,44069.0
2016-05-25 09:45:00,127.71,127.81,127.45,127.63,22040.0,107.307,107.3911,107.0886,107.2398,22040.0
2016-05-25 09:50:00,127.72,127.83,127.63,127.63,17227.0,107.3154,107.4079,107.2398,107.2398,17227.0
2016-05-25 09:55:00,127.66,127.92,127.66,127.89,11301.0,107.265,107.4835,107.265,107.4583,11301.0
2016-05-25 10:00:00,127.94,128.11,127.64,127.7,31300.0,107.5003,107.6431,107.2482,107.2986,31300.0
2016-05-25 10:05:00,127.65,127.93,127.61,127.86,28255.0,107.2566,107.4919,107.223,107.4331,28255.0
2016-05-25 10:10:00,127.79,127.95,127.79,127.94,24722.0,107.3743,107.5087,107.3743,107.5003,24722.0
2016-05-25 10:15:00,127.94,128.08,127.83,127.96,16314.0,107.5003,107.6179,107.4079,107.5171,16314.0
2016-05-25 10:20:00,127.94,128.04,127.89,127.98,10987.0,107.5003,107.5843,107.4583,107.5339,10987.0
2016-05-25 10:25:00,127.98,128.14,127.9,128.09,23073.0,107.5339,107.6683,107.4667,107.6263,23073.0
2016-05-25 10:30:00,128.06,128.08,127.94,128.02,10811.0,107.6011,107.6179,107.5003,107.5675,10811.0
2016-05-25 10:35:00,128.04,128.04,127.72,127.72,24981.0,107.5843,107.5843,107.3154,107.3154,24981.0
2016-05-25 10:40:00,127.73,127.79,127.57,127.57,11550.0,107.3238,107.3743,107.1894,107.1894,11550.0
2016-05-25 10:45:00,127.61,127.7,127.52,127.55,18143.0,107.223,107.2986,107.1474,107.1726,18143.0
2016-05-25 10:50:00,127.54,127.6,127.5,127.6,12600.0,107.1642,107.2146,107.1306,107.2146,12600.0
2016-05-25 10:55:00,127.6,127.61,127.37,127.48,22548.0,107.2146,107.223,107.0214,107.1138,22548.0
2016-05-25 11:00:00,127.45,127.53,127.32,127.5,9269.0,107.0886,107.1558,106.9793,107.1306,9269.0
2016-05-25 11:05:00,127.48,127.49,127.3,127.33,9306.0,107.1138,107.1222,106.9625,106.9878,9306.0
2016-05-25 11:10:00,127.3,127.44,127.27,127.3,12999.0,106.9625,107.0802,106.9373,106.9625,12999.0
2016-05-25 11:15:00,127.3,127.58,127.3,127.58,21765.0,106.9625,107.1978,106.9625,107.1978,21765.0
2016-05-25 11:20:00,127.55,127.62,127.46,127.5,8838.0,107.1726,107.2314,107.097,107.1306,8838.0
2016-05-25 11:25:00,127.5,127.52,127.45,127.5,12497.0,107.1306,107.1474,107.0886,107.1306,12497.0
2016-05-25 11:30:00,127.48,127.52,127.45,127.51,15580.0,107.1138,107.1474,107.0886,107.139,15580.0
2016-05-25 11:35:00,127.52,127.52,127.38,127.4,14825.0,107.1474,107.1474,107.0298,107.0466,14825.0
2016-05-25 11:40:00,127.43,127.43,127.14,127.14,14129.0,107.0718,107.0718,106.8281,106.8281,14129.0
2016-05-25 11:45:00,127.15,127.15,126.98,126.99,15515.0,106.8365,106.8365,106.6937,106.7021,15515.0
2016-05-25 11:50:00,126.97,127.12,126.89,127.11,14660.0,106.6853,106.8113,106.618,106.8029,14660.0
2016-05-25 11:55:00,127.13,127.33,127.13,127.32,12667.0,106.8197,106.9878,106.8197,106.9793,12667.0
2016-05-25 12:00:00,127.32,127.44,127.3,127.37,15252.0,106.9793,107.0802,106.9625,107.0214,15252.0
2016-05-25 12:05:00,127.37,127.52,127.31,127.52,16842.0,107.0214,107.1474,106.9709,107.1474,16842.0
2016-05-25 12:10:00,127.53,127.53,127.17,127.19,12905.0,107.1558,107.1558,106.8533,106.8701,12905.0
2016-05-25 12:15:00,127.16,127.37,127.16,127.19,29286.0,106.8449,107.0214,106.8449,106.8701,29286.0
2016-05-25 12:20:00,127.27,127.29,127.17,127.2,5845.0,106.9373,106.9541,106.8533,106.8785,5845.0
2016-05-25 12:25:00,127.21,127.27,127.18,127.21,5077.0,106.8869,106.9373,106.8617,106.8869,5077.0
2016-05-25 12:30:00,127.21,127.25,127.15,127.17,70668.0,106.8869,106.9205,106.8365,106.8533,70668.0
2016-05-25 12:35:00,127.17,127.26,127.14,127.23,12501.0,106.8533,106.9289,106.8281,106.9037,12501.0
2016-05-25 12:40:00,127.23,127.38,127.23,127.37,6411.0,106.9037,107.0298,106.9037,107.0214,6411.0
2016-05-25 12:45:00,127.37,127.47,127.35,127.42,5352.0,107.0214,107.1054,107.0046,107.0634,5352.0
2016-05-25 12:50:00,127.4,127.46,127.34,127.41,10399.0,107.0466,107.097,106.9962,107.055,10399.0
2016-05-25 12:55:00,127.42,127.5,127.34,127.34,5766.0,107.0634,107.1306,106.9962,106.9962,5766.0
2016-05-25 13:00:00,127.33,127.51,127.33,127.43,10585.0,106.9878,107.139,106.9878,107.0718,10585.0
2016-05-25 13:05:00,127.43,127.48,127.34,127.34,11795.0,107.0718,107.1138,106.9962,106.9962,11795.0
2016-05-25 13:10:00,127.32,127.36,127.25,127.27,8519.0,106.9793,107.013,106.9205,106.9373,8519.0
2016-05-25 13:15:00,127.28,127.42,127.28,127.4,8733.0,106.9457,107.0634,106.9457,107.0466,8733.0
2016-05-25 13:20:00,127.41,127.49,127.38,127.49,15452.0,107.055,107.1222,107.0298,107.1222,15452.0
2016-05-25 13:25:00,127.47,127.5,127.41,127.42,13048.0,107.1054,107.1306,107.055,107.0634,13048.0
2016-05-25 13:30:00,127.42,127.43,127.32,127.37,14628.0,107.0634,107.0718,106.9793,107.0214,14628.0
2016-05-25 13:35:00,127.37,127.5,127.37,127.41,14660.0,107.0214,107.1306,107.0214,107.055,14660.0
2016-05-25 13:40:00,127.4,127.42,127.32,127.36,21791.0,107.0466,107.0634,106.9793,107.013,21791.0
2016-05-25 13:45:00,127.37,127.41,127.31,127.31,10775.0,107.0214,107.055,106.9709,106.9709,10775.0
2016-05-25 13:50:00,127.3,127.37,127.27,127.36,5188.0,106.9625,107.0214,106.9373,107.013,5188.0
2016-05-25 13:55:00,127.37,127.38,127.3,127.35,9908.0,107.0214,107.0298,106.9625,107.0046,9908.0
2016-05-25 14:00:00,127.35,127.38,127.22,127.25,16105.0,107.0046,107.0298,106.8953,106.9205,16105.0
2016-05-25 14:05:00,127.23,127.29,127.22,127.27,5753.0,106.9037,106.9541,106.8953,106.9373,5753.0
2016-05-25 14:10:00,127.28,127.39,127.28,127.37,9034.0,106.9457,107.0382,106.9457,107.0214,9034.0
2016-05-25 14:15:00,127.37,127.39,127.32,127.37,10853.0,107.0214,107.0382,106.9793,107.0214,10853.0
2016-05-25 14:20:00,127.38,127.4,127.35,127.38,11392.0,107.0298,107.0466,107.0046,107.0298,11392.0
2016-05-25 14:25:00,127.35,127.39,127.32,127.38,16212.0,107.0046,107.0382,106.9793,107.0298,16212.0
2016-05-25 14:30:00,127.35,127.43,127.31,127.42,7936.0,107.0046,107.0718,106.9709,107.0634,7936.0
2016-05-25 14:35:00,127.43,127.55,127.43,127.53,12539.0,107.0718,107.1726,107.0718,107.1558,12539.0
2016-05-25 14:40:00,127.52,127.52,127.3,127.33,18299.0,107.1474,107.1474,106.9625,106.9878,18299.0
2016-05-25 14:45:00,127.31,127.4,127.16,127.2,15364.0,106.9709,107.0466,106.8449,106.8785,15364.0
2016-05-25 14:50:00,127.21,127.26,127.17,127.19,5016.0,106.8869,106.9289,106.8533,106.8701,5016.0
2016-05-25 14:55:00,127.21,127.21,127.05,127.05,9502.0,106.8869,106.8869,106.7525,106.7525,9502.0
2016-05-25 15:00:00,127.09,127.19,127.06,127.18,13953.0,106.7861,106.8701,106.7609,106.8617,13953.0
2016-05-25 15:05:00,127.18,127.28,127.17,127.23,10850.0,106.8617,106.9457,106.8533,106.9037,10850.0
2016-05-25 15:10:00,127.22,127.24,127.15,127.18,8422.0,106.8953,106.9121,106.8365,106.8617,8422.0
2016-05-25 15:15:00,127.19,127.27,127.15,127.21,12580.0,106.8701,106.9373,106.8365,106.8869,12580.0
2016-05-25 15:20:00,127.24,127.3,127.23,127.28,14218.0,106.9121,106.9625,106.9037,106.9457,14218.0
2016-05-25 15:25:00,127.29,127.51,127.27,127.51,55011.0,106.9541,107.139,106.9373,107.139,55011.0
2016-05-25 15:30:00,127.51,127.51,127.41,127.45,12851.0,107.139,107.139,107.055,107.0886,12851.0
2016-05-25 15:35:00,127.45,127.46,127.3,127.32,15481.0,107.0886,107.097,106.9625,106.9793,15481.0
2016-05-25 15:40:00,127.35,127.37,127.32,127.32,16971.0,107.0046,107.0214,106.9793,106.9793,16971.0
2016-05-25 15:45:00,127.3,127.32,127.24,127.25,21374.0,106.9625,106.9793,106.9121,106.9205,21374.0
2016-05-25 15:50:00,127.24,127.24,127.14,127.14,46065.0,106.9121,106.9121,106.8281,106.8281,46065.0
2016-05-25 15:55:00,127.13,127.24,127.13,127.14,63223.0,106.8197,106.9121,106.8197,106.8281,63223.0
2016-05-26 09:30:00,127.6,127.76,126.76,126.91,24022.0,107.2146,107.3491,106.5088,106.6349,24022.0
2016-05-26 09:35:00,126.92,126.92,126.72,126.75,13059.0,106.6433,106.6433,106.4752,106.5004,13059.0
2016-05-26 09:40:00,126.85,126.85,126.41,126.41,19252.0,106.5844,106.5844,106.2147,106.2147,19252.0
2016-05-26 09:45:00,126.41,126.71,126.4,126.57,20785.0,106.2147,106.4668,106.2063,106.3492,20785.0
2016-05-26 09:50:00,126.58,126.59,126.43,126.5,25334.0,106.3576,106.366,106.2315,106.2904,25334.0
2016-05-26 09:55:00,126.5,126.5,126.06,126.06,8109.0,106.2904,106.2904,105.9206,105.9206,8109.0
2016-05-26 10:00:00,126.18,126.52,126.1,126.34,16331.0,106.0215,106.3072,105.9543,106.1559,16331.0
2016-05-26 10:05:00,126.32,126.32,126.18,126.25,12758.0,106.1391,106.1391,106.0215,106.0803,12758.0
2016-05-26 10:10:00,126.26,126.5,126.24,126.32,16810.0,106.0887,106.2904,106.0719,106.1391,16810.0
2016-05-26 10:15:00,126.33,126.47,126.19,126.44,14901.0,106.1475,106.2651,106.0299,106.2399,14901.0
2016-05-26 10:20:00,126.45,126.59,126.38,126.5,4950.0,106.2483,106.366,106.1895,106.2904,4950.0
2016-05-26 10:25:00,126.46,126.53,126.31,126.39,12182.0,106.2567,106.3156,106.1307,106.1979,12182.0
2016-05-26 10:30:00,126.4,126.54,126.4,126.43,9872.0,106.2063,106.324,106.2063,106.2315,9872.0
2016-05-26 10:35:00,126.44,126.54,126.32,126.49,9861.0,106.2399,106.324,106.1391,106.282,9861.0
2016-05-26 10:40:00,126.49,126.58,126.49,126.51,10928.0,106.282,106.3576,106.282,106.2988,10928.0
2016-05-26 10:45:00,126.48,126.5,126.27,126.32,17470.0,106.2735,106.2904,106.0971,106.1391,17470.0
2016-05-26 10:50:00,126.3,126.32,126.21,126.27,8605.0,106.1223,106.1391,106.0467,106.0971,8605.0
2016-05-26 10:55:00,126.27,126.3,126.2,126.29,3474.0,106.0971,106.1223,106.0383,106.1139,3474.0
2016-05-26 11:00:00,126.36,126.46,126.28,126.36,18799.0,106.1727,106.2567,106.1055,106.1727,18799.0
2016-05-26 11:05:00,126.31,126.35,126.2,126.34,6147.0,106.1307,106.1643,106.0383,106.1559,6147.0
2016-05-26 11:10:00,126.38,126.45,126.31,126.31,12048.0,106.1895,106.2483,106.1307,106.1307,12048.0
2016-05-26 11:15:00,126.31,126.5,126.3,126.46,6588.0,106.1307,106.2904,106.1223,106.2567,6588.0
2016-05-26 11:20:00,126.47,126.53,126.35,126.5,6136.0,106.2651,106.3156,106.1643,106.2904,6136.0
2016-05-26 11:25:00,126.5,126.53,126.42,126.48,9600.0,106.2904,106.3156,106.2231,106.2735,9600.0
2016-05-26 11:30:00,126.51,126.51,126.36,126.44,7788.0,106.2988,106.2988,106.1727,106.2399,7788.0
2016-05-26 11:35:00,126.47,126.57,126.39,126.44,16123.0,106.2651,106.3492,106.1979,106.2399,16123.0
2016-05-26 11:40:00,126.47,126.53,126.42,126.47,10581.0,106.2651,106.3156,106.2231,106.2651,10581.0
2016-05-26 11:45:00,126.45,126.47,126.38,126.38,7203.0,106.2483,106.2651,106.1895,106.1895,7203.0
2016-05-26 11:50:00,126.4,126.49,126.39,126.41,8332.0,106.2063,106.282,106.1979,106.2147,8332.0
2016-05-26 11:55:00,126.46,126.49,126.38,126.41,8346.0,106.2567,106.282,106.1895,106.2147,8346.0
2016-05-26 12:00:00,126.39,126.5,126.37,126.42,8009.0,106.1979,106.2904,106.1811,106.2231,8009.0
2016-05-26 12:05:00,126.44,126.51,126.4,126.45,11297.0,106.2399,106.2988,106.2063,106.2483,11297.0
2016-05-26 12:10:00,126.45,126.5,126.39,126.39,5984.0,106.2483,106.2904,106.1979,106.1979,5984.0
2016-05-26 12:15:00,126.41,126.44,126.33,126.35,5393.0,106.2147,106.2399,106.1475,106.1643,5393.0
2016-05-26 12:20:00,126.36,126.43,126.34,126.41,5300.0,106.1727,106.2315,106.1559,106.2147,5300.0
2016-05-26 12:25:00,126.4,126.44,126.35,126.43,3815.0,106.2063,106.2399,106.1643,106.2315,3815.0
2016-05-26 12:30:00,126.41,126.46,126.37,126.39,3445.0,106.2147,106.2567,106.1811,106.1979,3445.0
2016-05-26 12:35:00,126.37,126.44,126.37,126.43,4686.0,106.1811,106.2399,106.1811,106.2315,4686.0
2016-05-26 12:40:00,126.45,126.45,126.36,126.41,3371.0,106.2483,106.2483,106.1727,106.2147,3371.0
2016-05-26 12:45:00,126.38,126.41,126.34,126.38,2704.0,106.1895,106.2147,106.1559,106.1895,2704.0
2016-05-26 12:50:00,126.36,126.36,126.3,126.35,3057.0,106.1727,106.1727,106.1223,106.1643,3057.0
2016-05-26 12:55:00,126.31,126.34,126.26,126.34,2600.0,106.1307,106.1559,106.0887,106.1559,2600.0
2016-05-26 13:00:00,126.33,126.36,126.3,126.31,3600.0,106.1475,106.1727,106.1223,106.1307,3600.0
2016-05-26 13:05:00,126.31,126.34,126.3,126.32,6620.0,106.1307,106.1559,106.1223,106.1391,6620.0
2016-05-26 13:10:00,126.34,126.35,126.27,126.31,3761.0,106.1559,106.1643,106.0971,106.1307,3761.0
2016-05-26 13:15:00,126.28,126.39,126.28,126.36,3439.0,106.1055,106.1979,106.1055,106.1727,3439.0
2016-05-26 13:20:00,126.36,126.37,126.29,126.35,3985.0,106.1727,106.1811,106.1139,106.1643,3985.0
2016-05-26 13:25:00,126.36,126.42,126.35,126.41,3235.0,106.1727,106.2231,106.1643,106.2147,3235.0
2016-05-26 13:30:00,126.41,126.46,126.37,126.46,6152.0,106.2147,106.2567,106.1811,106.2567,6152.0
2016-05-26 13:35:00,126.44,126.51,126.4,126.46,17237.0,106.2399,106.2988,106.2063,106.2567,17237.0
2016-05-26 13:40:00,126.46,126.48,126.41,126.46,3402.0,106.2567,106.2735,106.2147,106.2567,3402.0
2016-05-26 13:45:00,126.45,126.46,126.37,126.37,3192.0,106.2483,106.2567,106.1811,106.1811,3192.0
2016-05-26 13:50:00,126.37,126.38,126.32,126.34,3749.0,106.1811,106.1895,106.1391,106.1559,3749.0
2016-05-26 13:55:00,126.36,126.5,126.35,126.5,8654.0,106.1727,106.2904,106.1643,106.2904,8654.0
2016-05-26 14:00:00,126.5,126.51,126.45,126.48,5819.0,106.2904,106.2988,106.2483,106.2735,5819.0
2016-05-26 14:05:00,126.47,126.48,126.42,126.48,3940.0,106.2651,106.2735,106.2231,106.2735,3940.0
2016-05-26 14:10:00,126.5,126.51,126.44,126.47,5697.0,106.2904,106.2988,106.2399,106.2651,5697.0
2016-05-26 14:15:00,126.45,126.57,126.45,126.54,6347.0,106.2483,106.3492,106.2483,106.324,6347.0
2016-05-26 14:20:00,126.54,126.54,126.47,126.47,3044.0,106.324,106.324,106.2651,106.2651,3044.0
2016-05-26 14:25:00,126.48,126.5,126.43,126.48,5942.0,106.2735,106.2904,106.2315,106.2735,5942.0
2016-05-26 14:30:00,126.47,126.58,126.47,126.56,5507.0,106.2651,106.3576,106.2651,106.3408,5507.0
2016-05-26 14:35:00,126.55,126.55,126.47,126.51,4454.0,106.3324,106.3324,106.2651,106.2988,4454.0
2016-05-26 14:40:00,126.49,126.53,126.47,126.53,24215.0,106.282,106.3156,106.2651,106.3156,24215.0
2016-05-26 14:45:00,126.52,126.62,126.52,126.58,14312.0,106.3072,106.3912,106.3072,106.3576,14312.0
2016-05-26 14:50:00,126.58,126.58,126.44,126.44,16930.0,106.3576,106.3576,106.2399,106.2399,16930.0
2016-05-26 14:55:00,126.44,126.45,126.4,126.41,5400.0,106.2399,106.2483,106.2063,106.2147,5400.0
2016-05-26 15:00:00,126.45,126.5,126.44,126.49,10943.0,106.2483,106.2904,106.2399,106.282,10943.0
2016-05-26 15:05:00,126.5,126.5,126.41,126.44,13689.0,106.2904,106.2904,106.2147,106.2399,13689.0
2016-05-26 15:10:00,126.46,126.47,126.35,126.36,13236.0,106.2567,106.2651,106.1643,106.1727,13236.0
2016-05-26 15:15:00,126.37,126.5,126.35,126.46,9646.0,106.1811,106.2904,106.1643,106.2567,9646.0
2016-05-26 15:20:00,126.46,126.51,126.45,126.47,11827.0,106.2567,106.2988,106.2483,106.2651,11827.0
2016-05-26 15:25:00,126.48,126.5,126.41,126.42,9767.0,106.2735,106.2904,106.2147,106.2231,9767.0
2016-05-26 15:30:00,126.44,126.45,126.38,126.38,8905.0,106.2399,106.2483,106.1895,106.1895,8905.0
2016-05-26 15:35:00,126.4,126.44,126.39,126.43,6877.0,106.2063,106.2399,106.1979,106.2315,6877.0
2016-05-26 15:40:00,126.42,126.44,126.39,126.4,9877.0,106.2231,106.2399,106.1979,106.2063,9877.0
2016-05-26 15:45:00,126.4,126.44,126.37,126.42,15949.0,106.2063,106.2399,106.1811,106.2231,15949.0
2016-05-26 15:50:00,126.43,126.43,126.34,126.34,17911.0,106.2315,106.2315,106.1559,106.1559,17911.0
2016-05-26 15:55:00,126.34,126.39,126.34,126.36,54672.0,106.1559,106.1979,106.1559,106.1727,54672.0
2016-05-27 09:30:00,126.6,126.6,126.33,126.44,28864.0,106.3744,106.3744,106.1475,106.2399,28864.0
2016-05-27 09:35:00,126.38,126.68,126.34,126.65,17797.0,106.1895,106.4416,106.1559,106.4164,17797.0
2016-05-27 09:40:00,126.62,126.72,126.53,126.6,13931.0,106.3912,106.4752,106.3156,106.3744,13931.0
2016-05-27 09:45:00,126.6,126.71,126.33,126.48,18881.0,106.3744,106.4668,106.1475,106.2735,18881.0
2016-05-27 09:50:00,126.5,126.67,126.41,126.52,17411.0,106.2904,106.4332,106.2147,106.3072,17411.0
2016-05-27 09:55:00,126.48,126.55,126.28,126.48,44795.0,106.2735,106.3324,106.1055,106.2735,44795.0
2016-05-27 10:00:00,126.45,126.54,126.37,126.53,16454.0,106.2483,106.324,106.1811,106.3156,16454.0
2016-05-27 10:05:00,126.45,126.7,126.33,126.52,19706.0,106.2483,106.4584,106.1475,106.3072,19706.0
2016-05-27 10:10:00,126.54,126.64,126.41,126.49,16180.0,106.324,106.408,106.2147,106.282,16180.0
2016-05-27 10:15:00,126.5,126.61,126.49,126.49,15355.0,106.2904,106.3828,106.282,106.282,15355.0
2016-05-27 10:20:00,126.5,126.82,126.5,126.65,17902.0,106.2904,106.5592,106.2904,106.4164,17902.0
2016-05-27 10:25:00,126.66,126.7,126.52,126.59,12016.0,106.4248,106.4584,106.3072,106.366,12016.0
2016-05-27 10:30:00,126.64,126.9,126.63,126.89,3504.0,106.408,106.6264,106.3996,106.618,3504.0
2016-05-27 10:35:00,126.9,126.91,126.8,126.87,3657.0,106.6264,106.6349,106.5424,106.6012,3657.0
2016-05-27 10:40:00,126.85,127.0,126.75,126.91,14229.0,106.5844,106.7105,106.5004,106.6349,14229.0
2016-05-27 10:45:00,126.91,126.95,126.79,126.81,16117.0,106.6349,106.6685,106.534,106.5508,16117.0
2016-05-27 10:50:00,126.81,126.87,126.79,126.8,5497.0,106.5508,106.6012,106.534,106.5424,5497.0
2016-05-27 10:55:00,126.81,126.81,126.69,126.71,3001.0,106.5508,106.5508,106.45,106.4668,3001.0
2016-05-27 11:00:00,126.74,126.85,126.72,126.82,5999.0,106.492,106.5844,106.4752,106.5592,5999.0
2016-05-27 11:05:00,126.83,126.86,126.76,126.81,23778.0,106.5676,106.5928,106.5088,106.5508,23778.0
2016-05-27 11:10:00,126.82,126.86,126.75,126.84,6376.0,106.5592,106.5928,106.5004,106.576,6376.0
2016-05-27 11:15:00,126.83,126.86,126.73,126.73,9309.0,106.5676,106.5928,106.4836,106.4836,9309.0
2016-05-27 11:20:00,126.73,126.74,126.62,126.72,5877.0,106.4836,106.492,106.3912,106.4752,5877.0
2016-05-27 11:25:00,126.72,126.84,126.7,126.84,4966.0,106.4752,106.576,106.4584,106.576,4966.0
2016-05-27 11:30:00,126.87,126.88,126.78,126.85,7235.0,106.6012,106.6096,106.5256,106.5844,7235.0
2016-05-27 11:35:00,126.86,126.95,126.86,126.91,10610.0,106.5928,106.6685,106.5928,106.6349,10610.0
2016-05-27 11:40:00,126.88,126.89,126.77,126.78,3876.0,106.6096,106.618,106.5172,106.5256,3876.0
2016-05-27 11:45:00,126.79,126.82,126.73,126.75,8965.0,106.534,106.5592,106.4836,106.5004,8965.0
2016-05-27 11:50:00,126.74,126.92,126.73,126.87,10645.0,106.492,106.6433,106.4836,106.6012,10645.0
2016-05-27 11:55:00,126.87,126.88,126.76,126.78,12078.0,106.6012,106.6096,106.5088,106.5256,12078.0
2016-05-27 12:00:00,126.75,126.97,126.75,126.96,17471.0,106.5004,106.6853,106.5004,106.6769,17471.0
2016-05-27 12:05:00,126.97,126.97,126.86,126.88,15021.0,106.6853,106.6853,106.5928,106.6096,15021.0
2016-05-27 12:10:00,126.88,126.94,126.88,126.93,7607.0,106.6096,106.6601,106.6096,106.6517,7607.0
2016-05-27 12:15:00,126.9,127.03,126.9,127.0,16280.0,106.6264,106.7357,106.6264,106.7105,16280.0
2016-05-27 12:20:00,127.0,127.02,126.93,126.93,15283.0,106.7105,106.7273,106.6517,106.6517,15283.0
2016-05-27 12:25:00,126.94,127.1,126.92,127.08,10418.0,106.6601,106.7945,106.6433,106.7777,10418.0
2016-05-27 12:30:00,127.07,127.1,127.03,127.09,4018.0,106.7693,106.7945,106.7357,106.7861,4018.0
2016-05-27 12:35:00,127.1,127.14,127.06,127.07,7745.0,106.7945,106.8281,106.7609,106.7693,7745.0
2016-05-27 12:40:00,127.05,127.14,127.05,127.08,3925.0,106.7525,106.8281,106.7525,106.7777,3925.0
2016-05-27 12:45:00,127.07,127.16,127.07,127.11,7047.0,106.7693,106.8449,106.7693,106.8029,7047.0
2016-05-27 12:50:00,127.12,127.16,127.05,127.07,4109.0,106.8113,106.8449,106.7525,106.7693,4109.0
2016-05-27 12:55:00,127.06,127.08,126.99,127.0,7765.0,106.7609,106.7777,106.7021,106.7105,7765.0
2016-05-27 13:00:00,127.01,127.08,126.97,127.03,7846.0,106.7189,106.7777,106.6853,106.7357,7846.0
2016-05-27 13:05:00,126.99,127.03,126.98,126.99,5300.0,106.7021,106.7357,106.6937,106.7021,5300.0
2016-05-27 13:10:00,126.98,127.11,126.97,127.09,12383.0,106.6937,106.8029,106.6853,106.7861,12383.0
2016-05-27 13:15:00,127.1,127.13,127.07,127.11,7825.0,106.7945,106.8197,106.7693,106.8029,7825.0
2016-05-27 13:20:00,127.12,127.15,127.09,127.1,3664.0,106.8113,106.8365,106.7861,106.7945,3664.0
2016-05-27 13:25:00,127.12,127.16,127.09,127.15,5271.0,106.8113,106.8449,106.7861,106.8365,5271.0
2016-05-27 13:30:00,127.14,127.2,127.09,127.13,5599.0,106.8281,106.8785,106.7861,106.8197,5599.0
2016-05-27 13:35:00,127.14,127.16,126.99,127.01,14062.0,106.8281,106.8449,106.7021,106.7189,14062.0
2016-05-27 13:40:00,126.96,127.13,126.87,127.08,6143.0,106.6769,106.8197,106.6012,106.7777,6143.0
2016-05-27 13:45:00,127.11,127.13,127.05,127.05,4200.0,106.8029,106.8197,106.7525,106.7525,4200.0
2016-05-27 13:50:00,127.05,127.08,126.93,126.96,4265.0,106.7525,106.7777,106.6517,106.6769,4265.0
2016-05-27 13:55:00,126.96,127.06,126.92,127.03,8372.0,106.6769,106.7609,106.6433,106.7357,8372.0
2016-05-27 14:00:00,127.02,127.03,126.86,126.88,5085.0,106.7273,106.7357,106.5928,106.6096,5085.0
2016-05-27 14:05:00,126.9,127.02,126.9,127.01,6305.0,106.6264,106.7273,106.6264,106.7189,6305.0
2016-05-27 14:10:00,126.99,127.09,126.98,127.03,3803.0,106.7021,106.7861,106.6937,106.7357,3803.0
2016-05-27 14:15:00,127.03,127.05,126.89,126.89,5238.0,106.7357,106.7525,106.618,106.618,5238.0
2016-05-27 14:20:00,126.91,126.93,126.84,126.92,4918.0,106.6349,106.6517,106.576,106.6433,4918.0
2016-05-27 14:25:00,126.93,127.16,126.92,127.15,7176.0,106.6517,106.8449,106.6433,106.8365,7176.0
2016-05-27 14:30:00,127.15,127.21,127.1,127.2,12616.0,106.8365,106.8869,106.7945,106.8785,12616.0
2016-05-27 14:35:00,127.16,127.19,127.01,127.03,25369.0,106.8449,106.8701,106.7189,106.7357,25369.0
2016-05-27 14:40:00,127.08,127.09,126.92,127.05,24609.0,106.7777,106.7861,106.6433,106.7525,24609.0
2016-05-27 14:45:00,127.05,127.08,126.97,127.05,4799.0,106.7525,106.7777,106.6853,106.7525,4799.0
2016-05-27 14:50:00,127.01,127.06,126.95,126.97,4222.0,106.7189,106.7609,106.6685,106.6853,4222.0
2016-05-27 14:55:00,126.95,127.05,126.95,127.03,5879.0,106.6685,106.7525,106.6685,106.7357,5879.0
2016-05-27 15:00:00,127.01,127.06,126.94,126.94,33439.0,106.7189,106.7609,106.6601,106.6601,33439.0
2016-05-27 15:05:00,126.96,127.07,126.95,127.02,9919.0,106.6769,106.7693,106.6685,106.7273,9919.0
2016-05-27 15:10:00,127.0,127.02,126.95,126.99,8073.0,106.7105,106.7273,106.6685,106.7021,8073.0
2016-05-27 15:15:00,126.98,126.99,126.93,126.96,5237.0,106.6937,106.7021,106.6517,106.6769,5237.0
2016-05-27 15:20:00,126.96,126.97,126.9,126.94,7980.0,106.6769,106.6853,106.6264,106.6601,7980.0
2016-05-27 15:25:00,126.92,126.93,126.86,126.87,14346.0,106.6433,106.6517,106.5928,106.6012,14346.0
2016-05-27 15:30:00,126.89,127.02,126.88,126.95,10609.0,106.618,106.7273,106.6096,106.6685,10609.0
2016-05-27 15:35:00,126.99,127.13,126.97,127.13,9644.0,106.7021,106.8197,106.6853,106.8197,9644.0
2016-05-27 15:40:00,127.13,127.21,127.13,127.18,13034.0,106.8197,106.8869,106.8197,106.8617,13034.0
2016-05-27 15:45:00,127.2,127.24,127.17,127.18,20864.0,106.8785,106.9121,106.8533,106.8617,20864.0
2016-05-27 15:50:00,127.19,127.27,127.16,127.21,39624.0,106.8701,106.9373,106.8449,106.8869,39624.0
2016-05-27 15:55:00,127.22,127.28,127.17,127.2,71543.0,106.8953,106.9457,106.8533,106.8785,71543.0
2016-05-31 09:30:00,127.42,127.49,127.13,127.19,23242.0,107.0634,107.1222,106.8197,106.8701,23242.0
2016-05-31 09:35:00,127.25,127.25,126.44,126.76,51464.0,106.9205,106.9205,106.2399,106.5088,51464.0
2016-05-31 09:40:00,126.71,127.02,126.52,127.02,27239.0,106.4668,106.7273,106.3072,106.7273,27239.0
2016-05-31 09:45:00,126.98,127.38,126.81,127.3,26142.0,106.6937,107.0298,106.5508,106.9625,26142.0
2016-05-31 09:50:00,127.34,127.34,127.11,127.11,7101.0,106.9962,106.9962,106.8029,106.8029,7101.0
2016-05-31 09:55:00,127.17,127.46,127.17,127.35,8083.0,106.8533,107.097,106.8533,107.0046,8083.0
2016-05-31 10:00:00,127.44,127.55,127.28,127.45,10556.0,107.0802,107.1726,106.9457,107.0886,10556.0
2016-05-31 10:05:00,127.45,127.6,127.44,127.48,5804.0,107.0886,107.2146,107.0802,107.1138,5804.0
2016-05-31 10:10:00,127.47,127.59,127.35,127.38,5280.0,107.1054,107.2062,107.0046,107.0298,5280.0
2016-05-31 10:15:00,127.38,127.53,127.37,127.48,7657.0,107.0298,107.1558,107.0214,107.1138,7657.0
2016-05-31 10:20:00,127.49,127.51,127.32,127.36,7955.0,107.1222,107.139,106.9793,107.013,7955.0
2016-05-31 10:25:00,127.37,127.46,127.33,127.33,4275.0,107.0214,107.097,106.9878,106.9878,4275.0
2016-05-31 10:30:00,127.37,127.46,127.37,127.46,5541.0,107.0214,107.097,107.0214,107.097,5541.0
2016-05-31 10:35:00,127.44,127.44,127.01,127.01,4711.0,107.0802,107.0802,106.7189,106.7189,4711.0
2016-05-31 10:40:00,126.98,127.15,126.97,127.04,14293.0,106.6937,106.8365,106.6853,106.7441,14293.0
2016-05-31 10:45:00,127.04,127.18,126.98,127.18,3555.0,106.7441,106.8617,106.6937,106.8617,3555.0
2016-05-31 10:50:00,127.14,127.25,127.11,127.17,4824.0,106.8281,106.9205,106.8029,106.8533,4824.0
2016-05-31 10:55:00,127.14,127.23,127.1,127.21,6637.0,106.8281,106.9037,106.7945,106.8869,6637.0
2016-05-31 11:00:00,127.2,127.2,126.87,126.96,41346.0,106.8785,106.8785,106.6012,106.6769,41346.0
2016-05-31 11:05:00,126.93,126.95,126.7,126.74,12443.0,106.6517,106.6685,106.4584,106.492,12443.0
2016-05-31 11:10:00,126.73,126.74,126.44,126.54,15656.0,106.4836,106.492,106.2399,106.324,15656.0
2016-05-31 11:15:00,126.58,126.67,126.48,126.6,11428.0,106.3576,106.4332,106.2735,106.3744,11428.0
2016-05-31 11:20:00,126.64,126.67,126.56,126.59,6200.0,106.408,106.4332,106.3408,106.366,6200.0
2016-05-31 11:25:00,126.59,126.71,126.59,126.67,5363.0,106.366,106.4668,106.366,106.4332,5363.0
2016-05-31 11:30:00,126.67,126.77,126.58,126.66,7981.0,106.4332,106.5172,106.3576,106.4248,7981.0
2016-05-31 11:35:00,126.63,126.73,126.59,126.62,6910.0,106.3996,106.4836,106.366,106.3912,6910.0
2016-05-31 11:40:00,126.64,126.7,126.6,126.65,6589.0,106.408,106.4584,106.3744,106.4164,6589.0
2016-05-31 11:45:00,126.63,126.64,126.51,126.56,9598.0,106.3996,106.408,106.2988,106.3408,9598.0
2016-05-31 11:50:00,126.57,126.65,126.46,126.46,12954.0,106.3492,106.4164,106.2567,106.2567,12954.0
2016-05-31 11:55:00,126.49,126.49,126.24,126.46,15476.0,106.282,106.282,106.0719,106.2567,15476.0
2016-05-31 12:00:00,126.41,126.51,126.4,126.43,7230.0,106.2147,106.2988,106.2063,106.2315,7230.0
2016-05-31 12:05:00,126.43,126.47,126.37,126.43,3589.0,106.2315,106.2651,106.1811,106.2315,3589.0
2016-05-31 12:10:00,126.47,126.55,126.44,126.55,3733.0,106.2651,106.3324,106.2399,106.3324,3733.0
2016-05-31 12:15:00,126.51,126.51,126.34,126.44,5877.0,106.2988,106.2988,106.1559,106.2399,5877.0
2016-05-31 12:20:00,126.44,126.51,126.33,126.5,6105.0,106.2399,106.2988,106.1475,106.2904,6105.0
2016-05-31 12:25:00,126.51,126.65,126.5,126.5,4627.0,106.2988,106.4164,106.2904,106.2904,4627.0
2016-05-31 12:30:00,126.51,126.65,126.46,126.64,6773.0,106.2988,106.4164,106.2567,106.408,6773.0
2016-05-31 12:35:00,126.62,126.64,126.48,126.48,13272.0,106.3912,106.408,106.2735,106.2735,13272.0
2016-05-31 12:40:00,126.47,126.58,126.43,126.48,12246.0,106.2651,106.3576,106.2315,106.2735,12246.0
2016-05-31 12:45:00,126.44,126.52,126.39,126.43,6658.0,106.2399,106.3072,106.1979,106.2315,6658.0
2016-05-31 12:50:00,126.45,126.53,126.44,126.5,6313.0,106.2483,106.3156,106.2399,106.2904,6313.0
2016-05-31 12:55:00,126.45,126.47,126.35,126.36,4806.0,106.2483,106.2651,106.1643,106.1727,4806.0
2016-05-31 13:00:00,126.36,126.41,126.35,126.4,6547.0,106.1727,106.2147,106.1643,106.2063,6547.0
2016-05-31 13:05:00,126.42,126.42,126.23,126.23,7169.0,106.2231,106.2231,106.0635,106.0635,7169.0
2016-05-31 13:10:00,126.23,126.38,126.22,126.34,6976.0,106.0635,106.1895,106.0551,106.1559,6976.0
2016-05-31 13:15:00,126.32,126.39,126.3,126.3,9262.0,106.1391,106.1979,106.1223,106.1223,9262.0
2016-05-31 13:20:00,126.34,126.57,126.34,126.51,7806.0,106.1559,106.3492,106.1559,106.2988,7806.0
2016-05-31 13:25:00,126.47,126.57,126.42,126.49,10532.0,106.2651,106.3492,106.2231,106.282,10532.0
2016-05-31 13:30:00,126.48,126.48,126.3,126.3,2991.0,106.2735,106.2735,106.1223,106.1223,2991.0
2016-05-31 13:35:00,126.32,126.33,126.26,126.3,7697.0,106.1391,106.1475,106.0887,106.1223,7697.0
2016-05-31 13:40:00,126.3,126.41,126.28,126.36,7376.0,106.1223,106.2147,106.1055,106.1727,7376.0
2016-05-31 13:45:00,126.37,126.38,126.33,126.33,5217.0,106.1811,106.1895,106.1475,106.1475,5217.0
2016-05-31 13:50:00,126.29,126.34,126.26,126.31,6128.0,106.1139,106.1559,106.0887,106.1307,6128.0
2016-05-31 13:55:00,126.3,126.3,126.23,126.27,7545.0,106.1223,106.1223,106.0635,106.0971,7545.0
2016-05-31 14:00:00,126.27,126.28,126.03,126.1,13739.0,106.0971,106.1055,105.8954,105.9543,13739.0
2016-05-31 14:05:00,126.08,126.13,126.05,126.11,13866.0,105.9375,105.9795,105.9122,105.9627,13866.0
2016-05-31 14:10:00,126.09,126.2,126.05,126.16,9371.0,105.9459,106.0383,105.9122,106.0047,9371.0
2016-05-31 14:15:00,126.16,126.22,126.12,126.17,8747.0,106.0047,106.0551,105.9711,106.0131,8747.0
2016-05-31 14:20:00,126.18,126.42,126.15,126.3,4869.0,106.0215,106.2231,105.9963,106.1223,4869.0
2016-05-31 14:25:00,126.3,126.38,126.25,126.37,9196.0,106.1223,106.1895,106.0803,106.1811,9196.0
2016-05-31 14:30:00,126.4,126.45,126.29,126.37,6409.0,106.2063,106.2483,106.1139,106.1811,6409.0
2016-05-31 14:35:00,126.37,126.39,126.3,126.31,4731.0,106.1811,106.1979,106.1223,106.1307,4731.0
2016-05-31 14:40:00,126.3,126.31,126.22,126.24,7863.0,106.1223,106.1307,106.0551,106.0719,7863.0
2016-05-31 14:45:00,126.24,126.36,126.15,126.32,15442.0,106.0719,106.1727,105.9963,106.1391,15442.0
2016-05-31 14:50:00,126.34,126.35,126.16,126.2,12351.0,106.1559,106.1643,106.0047,106.0383,12351.0
2016-05-31 14:55:00,126.16,126.17,126.0,126.04,75403.0,106.0047,106.0131,105.8702,105.9038,75403.0
2016-05-31 15:00:00,126.06,126.21,126.03,126.21,25294.0,105.9206,106.0467,105.8954,106.0467,25294.0
2016-05-31 15:05:00,126.2,126.34,126.19,126.33,18874.0,106.0383,106.1559,106.0299,106.1475,18874.0
2016-05-31 15:10:00,126.33,126.39,126.3,126.32,10629.0,106.1475,106.1979,106.1223,106.1391,10629.0
2016-05-31 15:15:00,126.33,126.51,126.33,126.48,24654.0,106.1475,106.2988,106.1475,106.2735,24654.0
2016-05-31 15:20:00,126.49,126.6,126.42,126.45,16304.0,106.282,106.3744,106.2231,106.2483,16304.0
2016-05-31 15:25:00,126.47,126.52,126.43,126.5,12158.0,106.2651,106.3072,106.2315,106.2904,12158.0
2016-05-31 15:30:00,126.51,126.61,126.48,126.55,19360.0,106.2988,106.3828,106.2735,106.3324,19360.0
2016-05-31 15:35:00,126.56,126.65,126.54,126.64,10437.0,106.3408,106.4164,106.324,106.408,10437.0
2016-05-31 15:40:00,126.64,126.66,126.57,126.64,17613.0,106.408,106.4248,106.3492,106.408,17613.0
2016-05-31 15:45:00,126.64,126.84,126.64,126.81,26066.0,106.408,106.576,106.408,106.5508,26066.0
2016-05-31 15:50:00,126.81,126.89,126.76,126.85,27603.0,106.5508,106.618,106.5088,106.5844,27603.0
2016-05-31 15:55:00,126.85,126.87,126.62,126.62,86190.0,106.5844,106.6012,106.3912,106.3912,86190.0
2016-06-01 09:30:00,126.11,126.25,125.52,125.91,42552.0,105.9627,106.0803,105.4669,105.7946,42552.0
2016-06-01 09:35:00,125.98,126.36,125.76,126.3,19402.0,105.8534,106.1727,105.6686,106.1223,19402.0
2016-06-01 09:40:00,126.35,126.4,126.09,126.13,32297.0,106.1643,106.2063,105.9459,105.9795,32297.0
2016-06-01 09:45:00,126.16,126.46,126.05,126.31,47434.0,106.0047,106.2567,105.9122,106.1307,47434.0
2016-06-01 09:50:00,126.31,126.59,126.31,126.5,7950.0,106.1307,106.366,106.1307,106.2904,7950.0
2016-06-01 09:55:00,126.5,126.59,126.31,126.47,9614.0,106.2904,106.366,106.1307,106.2651,9614.0
2016-06-01 10:00:00,126.48,126.74,126.44,126.6,9756.0,106.2735,106.492,106.2399,106.3744,9756.0
2016-06-01 10:05:00,126.57,126.87,126.57,126.78,8724.0,106.3492,106.6012,106.3492,106.5256,8724.0
2016-06-01 10:10:00,126.79,126.87,126.68,126.83,6711.0,106.534,106.6012,106.4416,106.5676,6711.0
2016-06-01 10:15:00,126.86,126.86,126.59,126.66,9336.0,106.5928,106.5928,106.366,106.4248,9336.0
2016-06-01 10:20:00,126.69,126.69,126.49,126.66,8464.0,106.45,106.45,106.282,106.4248,8464.0
2016-06-01 10:25:00,126.71,126.79,126.54,126.63,6363.0,106.4668,106.534,106.324,106.3996,6363.0
2016-06-01 10:30:00,126.61,126.71,126.59,126.71,11597.0,106.3828,106.4668,106.366,106.4668,11597.0
2016-06-01 10:35:00,126.69,126.76,126.61,126.7,5795.0,106.45,106.5088,106.3828,106.4584,5795.0
2016-06-01 10:40:00,126.64,126.64,126.52,126.59,4067.0,106.408,106.408,106.3072,106.366,4067.0
2016-06-01 10:45:00,126.62,126.65,126.57,126.65,5735.0,106.3912,106.4164,106.3492,106.4164,5735.0
2016-06-01 10:50:00,126.67,126.93,126.67,126.92,11238.0,106.4332,106.6517,106.4332,106.6433,11238.0
2016-06-01 10:55:00,126.9,127.06,126.83,126.97,4732.0,106.6264,106.7609,106.5676,106.6853,4732.0
2016-06-01 11:00:00,127.02,127.14,127.02,127.1,4940.0,106.7273,106.8281,106.7273,106.7945,4940.0
2016-06-01 11:05:00,127.06,127.12,127.02,127.09,6516.0,106.7609,106.8113,106.7273,106.7861,6516.0
2016-06-01 11:10:00,127.06,127.18,127.0,127.02,11727.0,106.7609,106.8617,106.7105,106.7273,11727.0
2016-06-01 11:15:00,127.02,127.09,126.91,127.07,11708.0,106.7273,106.7861,106.6349,106.7693,11708.0
2016-06-01 11:20:00,127.09,127.11,126.84,126.85,6314.0,106.7861,106.8029,106.576,106.5844,6314.0
2016-06-01 11:25:00,126.86,126.95,126.8,126.86,4600.0,106.5928,106.6685,106.5424,106.5928,4600.0
2016-06-01 11:30:00,126.84,126.87,126.72,126.72,3516.0,106.576,106.6012,106.4752,106.4752,3516.0
2016-06-01 11:35:00,126.73,126.74,126.59,126.67,6611.0,106.4836,106.492,106.366,106.4332,6611.0
2016-06-01 11:40:00,126.72,126.79,126.65,126.71,4592.0,106.4752,106.534,106.4164,106.4668,4592.0
2016-06-01 11:45:00,126.73,126.88,126.73,126.88,4196.0,106.4836,106.6096,106.4836,106.6096,4196.0
2016-06-01 11:50:00,126.86,126.98,126.86,126.93,5664.0,106.5928,106.6937,106.5928,106.6517,5664.0
2016-06-01 11:55:00,126.97,127.0,126.9,126.9,6637.0,106.6853,106.7105,106.6264,106.6264,6637.0
2016-06-01 12:00:00,126.9,126.94,126.82,126.94,5841.0,106.6264,106.6601,106.5592,106.6601,5841.0
2016-06-01 12:05:00,126.93,127.0,126.84,126.85,6074.0,106.6517,106.7105,106.576,106.5844,6074.0
2016-06-01 12:10:00,126.83,127.03,126.83,127.03,5348.0,106.5676,106.7357,106.5676,106.7357,5348.0
2016-06-01 12:15:00,127.02,127.1,126.98,127.05,6128.0,106.7273,106.7945,106.6937,106.7525,6128.0
2016-06-01 12:20:00,127.05,127.15,127.01,127.14,5002.0,106.7525,106.8365,106.7189,106.8281,5002.0
2016-06-01 12:25:00,127.18,127.19,127.07,127.07,6336.0,106.8617,106.8701,106.7693,106.7693,6336.0
2016-06-01 12:30:00,127.08,127.08,126.98,126.98,4243.0,106.7777,106.7777,106.6937,106.6937,4243.0
2016-06-01 12:35:00,126.96,127.03,126.9,126.93,4499.0,106.6769,106.7357,106.6264,106.6517,4499.0
2016-06-01 12:40:00,126.9,127.0,126.88,126.99,3457.0,106.6264,106.7105,106.6096,106.7021,3457.0
2016-06-01 12:45:00,126.99,127.05,126.95,126.97,5400.0,106.7021,106.7525,106.6685,106.6853,5400.0
2016-06-01 12:50:00,126.97,127.14,126.93,127.11,11088.0,106.6853,106.8281,106.6517,106.8029,11088.0
2016-06-01 12:55:00,127.14,127.25,127.11,127.25,15418.0,106.8281,106.9205,106.8029,106.9205,15418.0
2016-06-01 13:00:00,127.29,127.3,127.21,127.23,9052.0,106.9541,106.9625,106.8869,106.9037,9052.0
2016-06-01 13:05:00,127.28,127.38,127.25,127.27,7490.0,106.9457,107.0298,106.9205,106.9373,7490.0
2016-06-01 13:10:00,127.23,127.25,127.11,127.15,4400.0,106.9037,106.9205,106.8029,106.8365,4400.0
2016-06-01 13:15:00,127.13,127.21,127.12,127.14,5646.0,106.8197,106.8869,106.8113,106.8281,5646.0
2016-06-01 13:20:00,127.17,127.24,127.14,127.17,2731.0,106.8533,106.9121,106.8281,106.8533,2731.0
2016-06-01 13:25:00,127.12,127.24,127.12,127.18,6149.0,106.8113,106.9121,106.8113,106.8617,6149.0
2016-06-01 13:30:00,127.16,127.2,127.15,127.15,3428.0,106.8449,106.8785,106.8365,106.8365,3428.0
2016-06-01 13:35:00,127.15,127.23,127.07,127.08,8980.0,106.8365,106.9037,106.7693,106.7777,8980.0
2016-06-01 13:40:00,127.04,127.12,127.01,127.06,3103.0,106.7441,106.8113,106.7189,106.7609,3103.0
2016-06-01 13:45:00,127.09,127.14,127.02,127.12,4694.0,106.7861,106.8281,106.7273,106.8113,4694.0
2016-06-01 13:50:00,127.13,127.22,127.1,127.14,4596.0,106.8197,106.8953,106.7945,106.8281,4596.0
2016-06-01 13:55:00,127.16,127.18,127.09,127.14,4240.0,106.8449,106.8617,106.7861,106.8281,4240.0
2016-06-01 14:00:00,127.17,127.22,127.1,127.21,5826.0,106.8533,106.8953,106.7945,106.8869,5826.0
2016-06-01 14:05:00,127.19,127.29,127.19,127.22,3803.0,106.8701,106.9541,106.8701,106.8953,3803.0
2016-06-01 14:10:00,127.24,127.3,127.2,127.27,5063.0,106.9121,106.9625,106.8785,106.9373,5063.0
2016-06-01 14:15:00,127.28,127.41,127.28,127.33,4445.0,106.9457,107.055,106.9457,106.9878,4445.0
2016-06-01 14:20:00,127.36,127.38,127.25,127.26,4073.0,107.013,107.0298,106.9205,106.9289,4073.0
2016-06-01 14:25:00,127.25,127.25,127.12,127.23,9100.0,106.9205,106.9205,106.8113,106.9037,9100.0
2016-06-01 14:30:00,127.21,127.21,127.09,127.2,13214.0,106.8869,106.8869,106.7861,106.8785,13214.0
2016-06-01 14:35:00,127.19,127.26,127.15,127.21,6279.0,106.8701,106.9289,106.8365,106.8869,6279.0
2016-06-01 14:40:00,127.22,127.35,127.21,127.35,8197.0,106.8953,107.0046,106.8869,107.0046,8197.0
2016-06-01 14:45:00,127.32,127.39,127.3,127.35,7752.0,106.9793,107.0382,106.9625,107.0046,7752.0
2016-06-01 14:50:00,127.33,127.39,127.29,127.39,6061.0,106.9878,107.0382,106.9541,107.0382,6061.0
2016-06-01 14:55:00,127.39,127.39,127.25,127.39,21497.0,107.0382,107.0382,106.9205,107.0382,21497.0
2016-06-01 15:00:00,127.39,127.4,127.23,127.25,10537.0,107.0382,107.0466,106.9037,106.9205,10537.0
2016-06-01 15:05:00,127.29,127.3,127.19,127.24,14659.0,106.9541,106.9625,106.8701,106.9121,14659.0
2016-06-01 15:10:00,127.21,127.33,127.15,127.27,10268.0,106.8869,106.9878,106.8365,106.9373,10268.0
2016-06-01 15:15:00,127.28,127.34,127.27,127.33,7158.0,106.9457,106.9962,106.9373,106.9878,7158.0
2016-06-01 15:20:00,127.3,127.47,127.3,127.42,7638.0,106.9625,107.1054,106.9625,107.0634,7638.0
2016-06-01 15:25:00,127.43,127.43,127.24,127.24,25353.0,107.0718,107.0718,106.9121,106.9121,25353.0
2016-06-01 15:30:00,127.27,127.28,127.2,127.27,8894.0,106.9373,106.9457,106.8785,106.9373,8894.0
2016-06-01 15:35:00,127.28,127.3,127.2,127.3,14650.0,106.9457,106.9625,106.8785,106.9625,14650.0
2016-06-01 15:40:00,127.3,127.31,127.18,127.24,20370.0,106.9625,106.9709,106.8617,106.9121,20370.0
2016-06-01 15:45:00,127.24,127.31,127.16,127.22,17831.0,106.9121,106.9709,106.8449,106.8953,17831.0
2016-06-01 15:50:00,127.18,127.21,127.14,127.15,14645.0,106.8617,106.8869,106.8281,106.8365,14645.0
2016-06-01 15:55:00,127.16,127.32,127.14,127.31,60208.0,106.8449,106.9793,106.8281,106.9709,60208.0
2016-06-02 09:30:00,127.25,127.25,126.7,126.7,23544.0,106.9205,106.9205,106.4584,106.4584,23544.0
2016-06-02 09:35:00,126.76,127.13,126.69,126.81,5841.0,106.5088,106.8197,106.45,106.5508,5841.0
2016-06-02 09:40:00,126.86,127.24,126.78,127.0,5423.0,106.5928,106.9121,106.5256,106.7105,5423.0
2016-06-02 09:45:00,127.0,127.01,126.77,126.77,2565.0,106.7105,106.7189,106.5172,106.5172,2565.0
2016-06-02 09:50:00,126.82,127.04,126.67,127.04,25181.0,106.5592,106.7441,106.4332,106.7441,25181.0
2016-06-02 09:55:00,127.01,127.2,127.01,127.2,3406.0,106.7189,106.8785,106.7189,106.8785,3406.0
2016-06-02 10:00:00,127.18,127.18,126.92,127.04,7187.0,106.8617,106.8617,106.6433,106.7441,7187.0
2016-06-02 10:05:00,127.06,127.3,127.05,127.19,2900.0,106.7609,106.9625,106.7525,106.8701,2900.0
2016-06-02 10:10:00,127.22,127.26,127.02,127.11,4690.0,106.8953,106.9289,106.7273,106.8029,4690.0
2016-06-02 10:15:00,127.06,127.22,127.02,127.14,3505.0,106.7609,106.8953,106.7273,106.8281,3505.0
2016-06-02 10:20:00,127.09,127.12,126.99,127.08,4245.0,106.7861,106.8113,106.7021,106.7777,4245.0
2016-06-02 10:25:00,127.1,127.18,127.02,127.09,5000.0,106.7945,106.8617,106.7273,106.7861,5000.0
2016-06-02 10:30:00,127.09,127.22,127.06,127.12,15308.0,106.7861,106.8953,106.7609,106.8113,15308.0
2016-06-02 10:35:00,127.15,127.29,127.15,127.25,4259.0,106.8365,106.9541,106.8365,106.9205,4259.0
2016-06-02 10:40:00,127.29,127.29,127.14,127.14,2350.0,106.9541,106.9541,106.8281,106.8281,2350.0
2016-06-02 10:45:00,127.15,127.15,127.04,127.08,3515.0,106.8365,106.8365,106.7441,106.7777,3515.0
2016-06-02 10:50:00,127.04,127.15,127.0,127.06,8771.0,106.7441,106.8365,106.7105,106.7609,8771.0
2016-06-02 10:55:00,127.03,127.03,126.96,126.98,8675.0,106.7357,106.7357,106.6769,106.6937,8675.0
2016-06-02 11:00:00,127.01,127.13,126.97,126.98,6155.0,106.7189,106.8197,106.6853,106.6937,6155.0
2016-06-02 11:05:00,127.01,127.08,127.01,127.03,2987.0,106.7189,106.7777,106.7189,106.7357,2987.0
2016-06-02 11:10:00,127.01,127.09,126.96,127.05,5924.0,106.7189,106.7861,106.6769,106.7525,5924.0
2016-06-02 11:15:00,127.04,127.09,127.01,127.04,3680.0,106.7441,106.7861,106.7189,106.7441,3680.0
2016-06-02 11:20:00,127.05,127.13,127.02,127.04,5186.0,106.7525,106.8197,106.7273,106.7441,5186.0
2016-06-02 11:25:00,127.03,127.05,126.98,127.0,4100.0,106.7357,106.7525,106.6937,106.7105,4100.0
2016-06-02 11:30:00,126.98,127.06,126.98,127.0,4147.0,106.6937,106.7609,106.6937,106.7105,4147.0
2016-06-02 11:35:00,127.01,127.05,127.0,127.02,2712.0,106.7189,106.7525,106.7105,106.7273,2712.0
2016-06-02 11:40:00,127.04,127.14,127.04,127.11,1600.0,106.7441,106.8281,106.7441,106.8029,1600.0
2016-06-02 11:45:00,127.12,127.2,127.12,127.18,9966.0,106.8113,106.8785,106.8113,106.8617,9966.0
2016-06-02 11:50:00,127.19,127.2,127.12,127.19,5227.0,106.8701,106.8785,106.8113,106.8701,5227.0
2016-06-02 11:55:00,127.26,127.34,127.24,127.24,11905.0,106.9289,106.9962,106.9121,106.9121,11905.0
2016-06-02 12:00:00,127.26,127.31,127.2,127.27,10263.0,106.9289,106.9709,106.8785,106.9373,10263.0
2016-06-02 12:05:00,127.24,127.3,127.17,127.21,8440.0,106.9121,106.9625,106.8533,106.8869,8440.0
2016-06-02 12:10:00,127.2,127.23,127.12,127.18,5537.0,106.8785,106.9037,106.8113,106.8617,5537.0
2016-06-02 12:15:00,127.21,127.24,127.16,127.24,1519.0,106.8869,106.9121,106.8449,106.9121,1519.0
2016-06-02 12:20:00,127.21,127.22,127.15,127.15,4146.0,106.8869,106.8953,106.8365,106.8365,4146.0
2016-06-02 12:25:00,127.15,127.2,127.15,127.16,4089.0,106.8365,106.8785,106.8365,106.8449,4089.0
2016-06-02 12:30:00,127.14,127.15,127.12,127.15,2300.0,106.8281,106.8365,106.8113,106.8365,2300.0
2016-06-02 12:35:00,127.19,127.3,127.17,127.24,4300.0,106.8701,106.9625,106.8533,106.9121,4300.0
2016-06-02 12:40:00,127.25,127.27,127.24,127.24,4214.0,106.9205,106.9373,106.9121,106.9121,4214.0
2016-06-02 12:45:00,127.25,127.25,127.15,127.21,4664.0,106.9205,106.9205,106.8365,106.8869,4664.0
2016-06-02 12:50:00,127.18,127.3,127.18,127.27,4228.0,106.8617,106.9625,106.8617,106.9373,4228.0
2016-06-02 12:55:00,127.26,127.3,127.2,127.29,6050.0,106.9289,106.9625,106.8785,106.9541,6050.0
2016-06-02 13:00:00,127.29,127.35,127.23,127.3,5908.0,106.9541,107.0046,106.9037,106.9625,5908.0
2016-06-02 13:05:00,127.28,127.33,127.26,127.3,7420.0,106.9457,106.9878,106.9289,106.9625,7420.0
2016-06-02 13:10:00,127.28,127.28,127.18,127.18,4850.0,106.9457,106.9457,106.8617,106.8617,4850.0
2016-06-02 13:15:00,127.19,127.23,127.19,127.21,6000.0,106.8701,106.9037,106.8701,106.8869,6000.0
2016-06-02 13:20:00,127.22,127.27,127.21,127.24,5366.0,106.8953,106.9373,106.8869,106.9121,5366.0
2016-06-02 13:25:00,127.24,127.29,127.17,127.27,9300.0,106.9121,106.9541,106.8533,106.9373,9300.0
2016-06-02 13:30:00,127.28,127.32,127.19,127.2,4923.0,106.9457,106.9793,106.8701,106.8785,4923.0
2016-06-02 13:35:00,127.18,127.26,127.16,127.22,7393.0,106.8617,106.9289,106.8449,106.8953,7393.0
2016-06-02 13:40:00,127.21,127.27,127.15,127.27,7870.0,106.8869,106.9373,106.8365,106.9373,7870.0
2016-06-02 13:45:00,127.25,127.25,127.15,127.19,5575.0,106.9205,106.9205,106.8365,106.8701,5575.0
2016-06-02 13:50:00,127.2,127.3,127.19,127.23,26126.0,106.8785,106.9625,106.8701,106.9037,26126.0
2016-06-02 13:55:00,127.21,127.33,127.17,127.31,14064.0,106.8869,106.9878,106.8533,106.9709,14064.0
2016-06-02 14:00:00,127.33,127.44,127.3,127.44,8868.0,106.9878,107.0802,106.9625,107.0802,8868.0
2016-06-02 14:05:00,127.42,127.52,127.42,127.46,16273.0,107.0634,107.1474,107.0634,107.097,16273.0
2016-06-02 14:10:00,127.44,127.46,127.31,127.31,7053.0,107.0802,107.097,106.9709,106.9709,7053.0
2016-06-02 14:15:00,127.36,127.45,127.36,127.4,6195.0,107.013,107.0886,107.013,107.0466,6195.0
2016-06-02 14:20:00,127.39,127.45,127.37,127.39,5742.0,107.0382,107.0886,107.0214,107.0382,5742.0
2016-06-02 14:25:00,127.41,127.46,127.36,127.4,12038.0,107.055,107.097,107.013,107.0466,12038.0
2016-06-02 14:30:00,127.39,127.41,127.3,127.36,9787.0,107.0382,107.055,106.9625,107.013,9787.0
2016-06-02 14:35:00,127.34,127.42,127.28,127.31,12302.0,106.9962,107.0634,106.9457,106.9709,12302.0
2016-06-02 14:40:00,127.33,127.4,127.3,127.36,9540.0,106.9878,107.0466,106.9625,107.013,9540.0
2016-06-02 14:45:00,127.37,127.42,127.36,127.38,7544.0,107.0214,107.0634,107.013,107.0298,7544.0
2016-06-02 14:50:00,127.38,127.42,127.35,127.4,9777.0,107.0298,107.0634,107.0046,107.0466,9777.0
2016-06-02 14:55:00,127.41,127.45,127.4,127.45,12237.0,107.055,107.0886,107.0466,107.0886,12237.0
2016-06-02 15:00:00,127.46,127.51,127.45,127.5,8840.0,107.097,107.139,107.0886,107.1306,8840.0
2016-06-02 15:05:00,127.49,127.5,127.33,127.33,9302.0,107.1222,107.1306,106.9878,106.9878,9302.0
2016-06-02 15:10:00,127.35,127.41,127.3,127.4,7485.0,107.0046,107.055,106.9625,107.0466,7485.0
2016-06-02 15:15:00,127.41,127.47,127.39,127.39,9339.0,107.055,107.1054,107.0382,107.0382,9339.0
2016-06-02 15:20:00,127.41,127.48,127.4,127.45,9837.0,107.055,107.1138,107.0466,107.0886,9837.0
2016-06-02 15:25:00,127.46,127.62,127.46,127.62,9435.0,107.097,107.2314,107.097,107.2314,9435.0
2016-06-02 15:30:00,127.62,127.65,127.6,127.64,8521.0,107.2314,107.2566,107.2146,107.2482,8521.0
2016-06-02 15:35:00,127.63,127.66,127.6,127.65,8312.0,107.2398,107.265,107.2146,107.2566,8312.0
2016-06-02 15:40:00,127.63,127.68,127.56,127.62,13919.0,107.2398,107.2818,107.181,107.2314,13919.0
2016-06-02 15:45:00,127.63,127.64,127.51,127.57,11819.0,107.2398,107.2482,107.139,107.1894,11819.0
2016-06-02 15:50:00,127.55,127.67,127.55,127.66,27004.0,107.1726,107.2734,107.1726,107.265,27004.0
2016-06-02 15:55:00,127.67,127.81,127.62,127.78,61739.0,107.2734,107.3911,107.2314,107.3659,61739.0
2016-06-03 09:30:00,127.25,127.3,126.69,126.89,32511.0,106.9205,106.9625,106.45,106.618,32511.0
2016-06-03 09:35:00,126.8,126.96,126.23,126.34,37198.0,106.5424,106.6769,106.0635,106.1559,37198.0
2016-06-03 09:40:00,126.4,126.53,126.14,126.16,17692.0,106.2063,106.3156,105.9879,106.0047,17692.0
2016-06-03 09:45:00,126.16,126.36,125.91,126.32,17095.0,106.0047,106.1727,105.7946,106.1391,17095.0
2016-06-03 09:50:00,126.32,126.51,126.23,126.51,22540.0,106.1391,106.2988,106.0635,106.2988,22540.0
2016-06-03 09:55:00,126.61,126.73,126.53,126.73,8353.0,106.3828,106.4836,106.3156,106.4836,8353.0
2016-06-03 10:00:00,126.62,126.69,126.38,126.55,7483.0,106.3912,106.45,106.1895,106.3324,7483.0
2016-06-03 10:05:00,126.55,126.6,126.44,126.48,15926.0,106.3324,106.3744,106.2399,106.2735,15926.0
2016-06-03 10:10:00,126.48,126.75,126.29,126.75,27500.0,106.2735,106.5004,106.1139,106.5004,27500.0
2016-06-03 10:15:00,126.77,126.8,126.52,126.59,10078.0,106.5172,106.5424,106.3072,106.366,10078.0
2016-06-03 10:20:00,126.63,126.86,126.5,126.86,12992.0,106.3996,106.5928,106.2904,106.5928,12992.0
2016-06-03 10:25:00,126.85,126.85,126.64,126.67,6256.0,106.5844,106.5844,106.408,106.4332,6256.0
2016-06-03 10:30:00,126.71,127.03,126.71,126.99,9381.0,106.4668,106.7357,106.4668,106.7021,9381.0
2016-06-03 10:35:00,127.06,127.06,126.85,126.85,5750.0,106.7609,106.7609,106.5844,106.5844,5750.0
2016-06-03 10:40:00,126.87,126.96,126.82,126.82,7835.0,106.6012,106.6769,106.5592,106.5592,7835.0
2016-06-03 10:45:00,126.82,127.19,126.79,127.15,8121.0,106.5592,106.8701,106.534,106.8365,8121.0
2016-06-03 10:50:00,127.13,127.18,127.06,127.06,6207.0,106.8197,106.8617,106.7609,106.7609,6207.0
2016-06-03 10:55:00,127.06,127.24,127.06,127.17,6541.0,106.7609,106.9121,106.7609,106.8533,6541.0
2016-06-03 11:00:00,127.14,127.16,127.03,127.1,7307.0,106.8281,106.8449,106.7357,106.7945,7307.0
2016-06-03 11:05:00,127.06,127.09,126.87,126.87,3417.0,106.7609,106.7861,106.6012,106.6012,3417.0
2016-06-03 11:10:00,126.9,126.96,126.87,126.9,6402.0,106.6264,106.6769,106.6012,106.6264,6402.0
2016-06-03 11:15:00,126.93,127.07,126.9,127.07,4656.0,106.6517,106.7693,106.6264,106.7693,4656.0
2016-06-03 11:20:00,127.03,127.11,127.02,127.05,6750.0,106.7357,106.8029,106.7273,106.7525,6750.0
2016-06-03 11:25:00,127.07,127.1,126.89,126.98,4804.0,106.7693,106.7945,106.618,106.6937,4804.0
2016-06-03 11:30:00,126.98,127.38,126.98,127.34,6920.0,106.6937,107.0298,106.6937,106.9962,6920.0
2016-06-03 11:35:00,127.36,127.36,127.19,127.28,5700.0,107.013,107.013,106.8701,106.9457,5700.0
2016-06-03 11:40:00,127.31,127.47,127.29,127.47,6460.0,106.9709,107.1054,106.9541,107.1054,6460.0
2016-06-03 11:45:00,127.47,127.5,127.35,127.43,8100.0,107.1054,107.1306,107.0046,107.0718,8100.0
2016-06-03 11:50:00,127.39,127.46,127.36,127.39,7530.0,107.0382,107.097,107.013,107.0382,7530.0
2016-06-03 11:55:00,127.37,127.59,127.32,127.56,8273.0,107.0214,107.2062,106.9793,107.181,8273.0
2016-06-03 12:00:00,127.54,127.59,127.46,127.48,36428.0,107.1642,107.2062,107.097,107.1138,36428.0
2016-06-03 12:05:00,127.48,127.55,127.44,127.48,15448.0,107.1138,107.1726,107.0802,107.1138,15448.0
2016-06-03 12:10:00,127.48,127.51,127.4,127.49,11825.0,107.1138,107.139,107.0466,107.1222,11825.0
2016-06-03 12:15:00,127.52,127.59,127.5,127.53,5563.0,107.1474,107.2062,107.1306,107.1558,5563.0
2016-06-03 12:20:00,127.54,127.58,127.52,127.52,4100.0,107.1642,107.1978,107.1474,107.1474,4100.0
2016-06-03 12:25:00,127.51,127.55,127.49,127.55,7133.0,107.139,107.1726,107.1222,107.1726,7133.0
2016-06-03 12:30:00,127.53,127.64,127.51,127.63,7499.0,107.1558,107.2482,107.139,107.2398,7499.0
2016-06-03 12:35:00,127.62,127.62,127.45,127.46,5801.0,107.2314,107.2314,107.0886,107.097,5801.0
2016-06-03 12:40:00,127.46,127.49,127.32,127.34,5470.0,107.097,107.1222,106.9793,106.9962,5470.0
2016-06-03 12:45:00,127.34,127.35,127.28,127.3,6184.0,106.9962,107.0046,106.9457,106.9625,6184.0
2016-06-03 12:50:00,127.28,127.36,127.18,127.31,8192.0,106.9457,107.013,106.8617,106.9709,8192.0
2016-06-03 12:55:00,127.32,127.34,127.23,127.34,4200.0,106.9793,106.9962,106.9037,106.9962,4200.0
2016-06-03 13:00:00,127.32,127.35,127.28,127.33,5373.0,106.9793,107.0046,106.9457,106.9878,5373.0
2016-06-03 13:05:00,127.32,127.4,127.3,127.4,6354.0,106.9793,107.0466,106.9625,107.0466,6354.0
2016-06-03 13:10:00,127.4,127.46,127.35,127.43,5872.0,107.0466,107.097,107.0046,107.0718,5872.0
2016-06-03 13:15:00,127.42,127.43,127.32,127.36,11503.0,107.0634,107.0718,106.9793,107.013,11503.0
2016-06-03 13:20:00,127.36,127.53,127.36,127.5,6432.0,107.013,107.1558,107.013,107.1306,6432.0
2016-06-03 13:25:00,127.5,127.51,127.31,127.31,10117.0,107.1306,107.139,106.9709,106.9709,10117.0
2016-06-03 13:30:00,127.34,127.35,127.26,127.31,8518.0,106.9962,107.0046,106.9289,106.9709,8518.0
2016-06-03 13:35:00,127.33,127.42,127.28,127.32,7957.0,106.9878,107.0634,106.9457,106.9793,7957.0
2016-06-03 13:40:00,127.29,127.39,127.29,127.38,5056.0,106.9541,107.0382,106.9541,107.0298,5056.0
2016-06-03 13:45:00,127.41,127.54,127.41,127.42,11200.0,107.055,107.1642,107.055,107.0634,11200.0
2016-06-03 13:50:00,127.44,127.53,127.36,127.36,4598.0,107.0802,107.1558,107.013,107.013,4598.0
2016-06-03 13:55:00,127.37,127.51,127.35,127.51,7805.0,107.0214,107.139,107.0046,107.139,7805.0
2016-06-03 14:00:00,127.52,127.52,127.41,127.5,5132.0,107.1474,107.1474,107.055,107.1306,5132.0
2016-06-03 14:05:00,127.49,127.59,127.49,127.59,12380.0,107.1222,107.2062,107.1222,107.2062,12380.0
2016-06-03 14:10:00,127.59,127.63,127.56,127.59,14039.0,107.2062,107.2398,107.181,107.2062,14039.0
2016-06-03 14:15:00,127.59,127.59,127.52,127.55,4186.0,107.2062,107.2062,107.1474,107.1726,4186.0
2016-06-03 14:20:00,127.54,127.63,127.5,127.5,11642.0,107.1642,107.2398,107.1306,107.1306,11642.0
2016-06-03 14:25:00,127.52,127.73,127.52,127.73,8560.0,107.1474,107.3238,107.1474,107.3238,8560.0
2016-06-03 14:30:00,127.74,127.84,127.74,127.82,8485.0,107.3323,107.4163,107.3323,107.3995,8485.0
2016-06-03 14:35:00,127.81,127.92,127.78,127.92,14362.0,107.3911,107.4835,107.3659,107.4835,14362.0
2016-06-03 14:40:00,127.92,127.97,127.83,127.83,17279.0,107.4835,107.5255,107.4079,107.4079,17279.0
2016-06-03 14:45:00,127.87,127.98,127.84,127.86,9465.0,107.4415,107.5339,107.4163,107.4331,9465.0
2016-06-03 14:50:00,127.86,128.0,127.86,127.97,4914.0,107.4331,107.5507,107.4331,107.5255,4914.0
2016-06-03 14:55:00,127.95,127.95,127.86,127.87,7185.0,107.5087,107.5087,107.4331,107.4415,7185.0
2016-06-03 15:00:00,127.81,127.82,127.73,127.76,9536.0,107.3911,107.3995,107.3238,107.3491,9536.0
2016-06-03 15:05:00,127.73,127.74,127.65,127.72,7450.0,107.3238,107.3323,107.2566,107.3154,7450.0
2016-06-03 15:10:00,127.7,127.71,127.6,127.65,5565.0,107.2986,107.307,107.2146,107.2566,5565.0
2016-06-03 15:15:00,127.65,127.73,127.62,127.68,10032.0,107.2566,107.3238,107.2314,107.2818,10032.0
2016-06-03 15:20:00,127.65,127.67,127.59,127.64,12887.0,107.2566,107.2734,107.2062,107.2482,12887.0
2016-06-03 15:25:00,127.64,127.68,127.62,127.62,3113.0,107.2482,107.2818,107.2314,107.2314,3113.0
2016-06-03 15:30:00,127.62,127.64,127.6,127.64,6267.0,107.2314,107.2482,107.2146,107.2482,6267.0
2016-06-03 15:35:00,127.64,127.72,127.59,127.7,12216.0,107.2482,107.3154,107.2062,107.2986,12216.0
2016-06-03 15:40:00,127.68,127.76,127.65,127.68,10661.0,107.2818,107.3491,107.2566,107.2818,10661.0
2016-06-03 15:45:00,127.7,127.74,127.59,127.66,18188.0,107.2986,107.3323,107.2062,107.265,18188.0
2016-06-03 15:50:00,127.68,127.75,127.66,127.71,18168.0,107.2818,107.3407,107.265,107.307,18168.0
2016-06-03 15:55:00,127.72,127.73,127.49,127.56,49266.0,107.3154,107.3238,107.1222,107.181,49266.0
2016-06-06 09:30:00,127.53,127.92,127.18,127.79,17375.0,107.1558,107.4835,106.8617,107.3743,17375.0
2016-06-06 09:35:00,127.77,127.77,127.22,127.62,23472.0,107.3575,107.3575,106.8953,107.2314,23472.0
2016-06-06 09:40:00,127.57,127.58,127.42,127.44,13343.0,107.1894,107.1978,107.0634,107.0802,13343.0
2016-06-06 09:45:00,127.31,127.67,127.31,127.53,27698.0,106.9709,107.2734,106.9709,107.1558,27698.0
2016-06-06 09:50:00,127.56,127.56,127.34,127.52,21477.0,107.181,107.181,106.9962,107.1474,21477.0
2016-06-06 09:55:00,127.5,127.5,127.2,127.22,10007.0,107.1306,107.1306,106.8785,106.8953,10007.0
2016-06-06 10:00:00,127.26,127.48,127.22,127.31,22696.0,106.9289,107.1138,106.8953,106.9709,22696.0
2016-06-06 10:05:00,127.3,127.33,127.17,127.29,33506.0,106.9625,106.9878,106.8533,106.9541,33506.0
2016-06-06 10:10:00,127.28,127.39,127.24,127.27,11017.0,106.9457,107.0382,106.9121,106.9373,11017.0
2016-06-06 10:15:00,127.27,127.38,127.26,127.27,19249.0,106.9373,107.0298,106.9289,106.9373,19249.0
2016-06-06 10:20:00,127.26,127.28,127.11,127.14,31710.0,106.9289,106.9457,106.8029,106.8281,31710.0
2016-06-06 10:25:00,127.13,127.13,127.01,127.03,11905.0,106.8197,106.8197,106.7189,106.7357,11905.0
2016-06-06 10:30:00,127.03,127.11,127.02,127.06,17054.0,106.7357,106.8029,106.7273,106.7609,17054.0
2016-06-06 10:35:00,127.07,127.26,127.06,127.18,24166.0,106.7693,106.9289,106.7609,106.8617,24166.0
2016-06-06 10:40:00,127.18,127.26,127.04,127.05,14711.0,106.8617,106.9289,106.7441,106.7525,14711.0
2016-06-06 10:45:00,127.06,127.1,127.0,127.0,13452.0,106.7609,106.7945,106.7105,106.7105,13452.0
2016-06-06 10:50:00,127.01,127.01,126.85,126.89,9954.0,106.7189,106.7189,106.5844,106.618,9954.0
2016-06-06 10:55:00,126.9,127.01,126.89,126.97,11019.0,106.6264,106.7189,106.618,106.6853,11019.0
2016-06-06 11:00:00,126.93,126.93,126.81,126.9,13606.0,106.6517,106.6517,106.5508,106.6264,13606.0
2016-06-06 11:05:00,126.87,126.88,126.78,126.78,11296.0,106.6012,106.6096,106.5256,106.5256,11296.0
2016-06-06 11:10:00,126.84,126.86,126.77,126.83,9228.0,106.576,106.5928,106.5172,106.5676,9228.0
2016-06-06 11:15:00,126.81,126.83,126.75,126.75,9443.0,106.5508,106.5676,106.5004,106.5004,9443.0
2016-06-06 11:20:00,126.77,126.77,126.59,126.61,12801.0,106.5172,106.5172,106.366,106.3828,12801.0
2016-06-06 11:25:00,126.63,126.78,126.62,126.68,8115.0,106.3996,106.5256,106.3912,106.4416,8115.0
2016-06-06 11:30:00,126.7,126.77,126.68,126.7,8650.0,106.4584,106.5172,106.4416,106.4584,8650.0
2016-06-06 11:35:00,126.68,126.68,126.53,126.61,31325.0,106.4416,106.4416,106.3156,106.3828,31325.0
2016-06-06 11:40:00,126.62,126.65,126.51,126.51,34185.0,106.3912,106.4164,106.2988,106.2988,34185.0
2016-06-06 11:45:00,126.5,126.58,126.47,126.47,30819.0,106.2904,106.3576,106.2651,106.2651,30819.0
2016-06-06 11:50:00,126.48,126.5,126.39,126.49,13669.0,106.2735,106.2904,106.1979,106.282,13669.0
2016-06-06 11:55:00,126.49,126.49,126.29,126.32,17701.0,106.282,106.282,106.1139,106.1391,17701.0
2016-06-06 12:00:00,126.34,126.4,126.29,126.34,9750.0,106.1559,106.2063,106.1139,106.1559,9750.0
2016-06-06 12:05:00,126.34,126.39,126.24,126.26,16004.0,106.1559,106.1979,106.0719,106.0887,16004.0
2016-06-06 12:10:00,126.29,126.29,126.15,126.24,29881.0,106.1139,106.1139,105.9963,106.0719,29881.0
2016-06-06 12:15:00,126.22,126.27,126.15,126.21,10498.0,106.0551,106.0971,105.9963,106.0467,10498.0
2016-06-06 12:20:00,126.21,126.36,126.21,126.28,18174.0,106.0467,106.1727,106.0467,106.1055,18174.0
2016-06-06 12:25:00,126.28,126.35,126.22,126.31,5060.0,106.1055,106.1643,106.0551,106.1307,5060.0
2016-06-06 12:30:00,126.3,126.57,126.23,126.54,16739.0,106.1223,106.3492,106.0635,106.324,16739.0
2016-06-06 12:35:00,126.54,126.62,126.46,126.47,6892.0,106.324,106.3912,106.2567,106.2651,6892.0
2016-06-06 12:40:00,126.43,126.48,126.38,126.46,15157.0,106.2315,106.2735,106.1895,106.2567,15157.0
2016-06-06 12:45:00,126.47,126.48,126.18,126.21,15877.0,106.2651,106.2735,106.0215,106.0467,15877.0
2016-06-06 12:50:00,126.23,126.23,126.12,126.18,7679.0,106.0635,106.0635,105.9711,106.0215,7679.0
2016-06-06 12:55:00,126.17,126.25,126.08,126.23,21215.0,106.0131,106.0803,105.9375,106.0635,21215.0
2016-06-06 13:00:00,126.25,126.35,126.21,126.25,19819.0,106.0803,106.1643,106.0467,106.0803,19819.0
2016-06-06 13:05:00,126.25,126.39,126.25,126.38,5511.0,106.0803,106.1979,106.0803,106.1895,5511.0
2016-06-06 13:10:00,126.42,126.53,126.42,126.5,17630.0,106.2231,106.3156,106.2231,106.2904,17630.0
2016-06-06 13:15:00,126.51,126.58,126.5,126.53,3078.0,106.2988,106.3576,106.2904,106.3156,3078.0
2016-06-06 13:20:00,126.53,126.6,126.48,126.58,13199.0,106.3156,106.3744,106.2735,106.3576,13199.0
2016-06-06 13:25:00,126.6,126.74,126.54,126.65,5927.0,106.3744,106.492,106.324,106.4164,5927.0
2016-06-06 13:30:00,126.66,126.72,126.66,126.7,6442.0,106.4248,106.4752,106.4248,106.4584,6442.0
2016-06-06 13:35:00,126.7,126.74,126.63,126.7,15365.0,106.4584,106.492,106.3996,106.4584,15365.0
2016-06-06 13:40:00,126.71,126.74,126.68,126.72,4888.0,106.4668,106.492,106.4416,106.4752,4888.0
2016-06-06 13:45:00,126.73,126.83,126.73,126.8,6209.0,106.4836,106.5676,106.4836,106.5424,6209.0
2016-06-06 13:50:00,126.79,126.85,126.77,126.81,5878.0,106.534,106.5844,106.5172,106.5508,5878.0
2016-06-06 13:55:00,126.79,126.95,126.78,126.95,15997.0,106.534,106.6685,106.5256,106.6685,15997.0
2016-06-06 14:00:00,126.95,126.95,126.76,126.92,22353.0,106.6685,106.6685,106.5088,106.6433,22353.0
2016-06-06 14:05:00,126.89,126.96,126.83,126.95,5267.0,106.618,106.6769,106.5676,106.6685,5267.0
2016-06-06 14:10:00,126.95,126.96,126.89,126.96,6979.0,106.6685,106.6769,106.618,106.6769,6979.0
2016-06-06 14:15:00,126.96,127.08,126.96,127.01,17739.0,106.6769,106.7777,106.6769,106.7189,17739.0
2016-06-06 14:20:00,127.03,127.09,126.94,127.03,12890.0,106.7357,106.7861,106.6601,106.7357,12890.0
2016-06-06 14:25:00,127.06,127.14,127.05,127.12,8709.0,106.7609,106.8281,106.7525,106.8113,8709.0
2016-06-06 14:30:00,127.11,127.14,127.01,127.06,15323.0,106.8029,106.8281,106.7189,106.7609,15323.0
2016-06-06 14:35:00,127.06,127.07,126.9,126.91,17595.0,106.7609,106.7693,106.6264,106.6349,17595.0
2016-06-06 14:40:00,126.95,127.13,126.9,127.05,7319.0,106.6685,106.8197,106.6264,106.7525,7319.0
2016-06-06 14:45:00,127.08,127.1,127.03,127.05,7295.0,106.7777,106.7945,106.7357,106.7525,7295.0
2016-06-06 14:50:00,127.05,127.05,126.99,127.05,10514.0,106.7525,106.7525,106.7021,106.7525,10514.0
2016-06-06 14:55:00,127.05,127.05,126.86,126.89,18080.0,106.7525,106.7525,106.5928,106.618,18080.0
2016-06-06 15:00:00,126.92,127.03,126.9,127.01,8569.0,106.6433,106.7357,106.6264,106.7189,8569.0
2016-06-06 15:05:00,127.01,127.01,126.83,126.88,34435.0,106.7189,106.7189,106.5676,106.6096,34435.0
2016-06-06 15:10:00,126.89,127.0,126.88,126.95,7048.0,106.618,106.7105,106.6096,106.6685,7048.0
2016-06-06 15:15:00,126.95,126.95,126.9,126.9,6697.0,106.6685,106.6685,106.6264,106.6264,6697.0
2016-06-06 15:20:00,126.9,126.94,126.87,126.88,7839.0,106.6264,106.6601,106.6012,106.6096,7839.0
2016-06-06 15:25:00,126.9,126.93,126.88,126.91,9404.0,106.6264,106.6517,106.6096,106.6349,9404.0
2016-06-06 15:30:00,126.91,126.93,126.84,126.89,14543.0,106.6349,106.6517,106.576,106.618,14543.0
2016-06-06 15:35:00,126.89,126.89,126.85,126.85,11103.0,106.618,106.618,106.5844,106.5844,11103.0
2016-06-06 15:40:00,126.86,126.89,126.84,126.89,13739.0,106.5928,106.618,106.576,106.618,13739.0
2016-06-06 15:45:00,126.91,126.96,126.86,126.88,14994.0,106.6349,106.6769,106.5928,106.6096,14994.0
2016-06-06 15:50:00,126.87,126.87,126.73,126.77,19077.0,106.6012,106.6012,106.4836,106.5172,19077.0
2016-06-06 15:55:00,126.78,126.85,126.78,126.79,49856.0,106.5256,106.5844,106.5256,106.534,49856.0
2016-06-07 09:30:00,127.02,127.37,126.94,127.02,16302.0,106.7273,107.0214,106.6601,106.7273,16302.0
2016-06-07 09:35:00,127.11,127.19,126.9,127.06,3520.0,106.8029,106.8701,106.6264,106.7609,3520.0
2016-06-07 09:40:00,127.12,127.28,127.07,127.09,4614.0,106.8113,106.9457,106.7693,106.7861,4614.0
2016-06-07 09:45:00,127.11,127.22,126.93,127.07,10501.0,106.8029,106.8953,106.6517,106.7693,10501.0
2016-06-07 09:50:00,127.09,127.09,126.93,127.02,9942.0,106.7861,106.7861,106.6517,106.7273,9942.0
2016-06-07 09:55:00,126.97,126.99,126.85,126.94,17702.0,106.6853,106.7021,106.5844,106.6601,17702.0
2016-06-07 10:00:00,126.93,127.08,126.89,127.04,14872.0,106.6517,106.7777,106.618,106.7441,14872.0
2016-06-07 10:05:00,127.01,127.06,126.89,126.89,9026.0,106.7189,106.7609,106.618,106.618,9026.0
2016-06-07 10:10:00,126.9,126.94,126.84,126.87,13334.0,106.6264,106.6601,106.576,106.6012,13334.0
2016-06-07 10:15:00,126.87,126.88,126.77,126.77,4403.0,106.6012,106.6096,106.5172,106.5172,4403.0
2016-06-07 10:20:00,126.78,126.78,126.66,126.68,13045.0,106.5256,106.5256,106.4248,106.4416,13045.0
2016-06-07 10:25:00,126.65,126.66,126.6,126.65,6323.0,106.4164,106.4248,106.3744,106.4164,6323.0
2016-06-07 10:30:00,126.65,126.88,126.63,126.84,11806.0,106.4164,106.6096,106.3996,106.576,11806.0
2016-06-07 10:35:00,126.84,126.87,126.81,126.84,5861.0,106.576,106.6012,106.5508,106.576,5861.0
2016-06-07 10:40:00,126.84,126.91,126.82,126.85,13696.0,106.576,106.6349,106.5592,106.5844,13696.0
2016-06-07 10:45:00,126.85,126.86,126.77,126.77,3400.0,106.5844,106.5928,106.5172,106.5172,3400.0
2016-06-07 10:50:00,126.75,126.83,126.7,126.83,6628.0,106.5004,106.5676,106.4584,106.5676,6628.0
2016-06-07 10:55:00,126.83,126.88,126.77,126.88,5844.0,106.5676,106.6096,106.5172,106.6096,5844.0
2016-06-07 11:00:00,126.88,126.96,126.87,126.92,11614.0,106.6096,106.6769,106.6012,106.6433,11614.0
2016-06-07 11:05:00,126.93,127.07,126.91,127.07,4050.0,106.6517,106.7693,106.6349,106.7693,4050.0
2016-06-07 11:10:00,127.09,127.12,127.07,127.09,7165.0,106.7861,106.8113,106.7693,106.7861,7165.0
2016-06-07 11:15:00,127.08,127.12,127.04,127.12,7242.0,106.7777,106.8113,106.7441,106.8113,7242.0
2016-06-07 11:20:00,127.12,127.13,127.05,127.08,6337.0,106.8113,106.8197,106.7525,106.7777,6337.0
2016-06-07 11:25:00,127.07,127.07,126.95,126.95,6126.0,106.7693,106.7693,106.6685,106.6685,6126.0
2016-06-07 11:30:00,126.97,127.02,126.95,126.99,7783.0,106.6853,106.7273,106.6685,106.7021,7783.0
2016-06-07 11:35:00,126.98,126.98,126.82,126.83,6609.0,106.6937,106.6937,106.5592,106.5676,6609.0
2016-06-07 11:40:00,126.82,126.91,126.82,126.91,3646.0,106.5592,106.6349,106.5592,106.6349,3646.0
2016-06-07 11:45:00,126.91,127.04,126.91,127.0,8753.0,106.6349,106.7441,106.6349,106.7105,8753.0
2016-06-07 11:50:00,127.02,127.02,126.96,126.97,4471.0,106.7273,106.7273,106.6769,106.6853,4471.0
2016-06-07 11:55:00,126.99,126.99,126.93,126.93,3150.0,106.7021,106.7021,106.6517,106.6517,3150.0
2016-06-07 12:00:00,126.94,127.01,126.88,126.88,11358.0,106.6601,106.7189,106.6096,106.6096,11358.0
2016-06-07 12:05:00,126.87,126.94,126.87,126.94,8181.0,106.6012,106.6601,106.6012,106.6601,8181.0
2016-06-07 12:10:00,126.93,127.07,126.93,127.07,7433.0,106.6517,106.7693,106.6517,106.7693,7433.0
2016-06-07 12:15:00,127.02,127.11,127.01,127.04,9046.0,106.7273,106.8029,106.7189,106.7441,9046.0
2016-06-07 12:20:00,127.04,127.07,127.02,127.04,4379.0,106.7441,106.7693,106.7273,106.7441,4379.0
2016-06-07 12:25:00,127.05,127.06,127.01,127.05,4828.0,106.7525,106.7609,106.7189,106.7525,4828.0
2016-06-07 12:30:00,127.06,127.07,127.03,127.04,3544.0,106.7609,106.7693,106.7357,106.7441,3544.0
2016-06-07 12:35:00,127.04,127.08,127.02,127.08,11565.0,106.7441,106.7777,106.7273,106.7777,11565.0
2016-06-07 12:40:00,127.09,127.12,127.06,127.11,4239.0,106.7861,106.8113,106.7609,106.8029,4239.0
2016-06-07 12:45:00,127.1,127.11,127.07,127.07,3479.0,106.7945,106.8029,106.7693,106.7693,3479.0
2016-06-07 12:50:00,127.06,127.06,127.01,127.01,5187.0,106.7609,106.7609,106.7189,106.7189,5187.0
2016-06-07 12:55:00,127.03,127.11,127.03,127.1,7542.0,106.7357,106.8029,106.7357,106.7945,7542.0
2016-06-07 13:00:00,127.11,127.13,127.09,127.09,2768.0,106.8029,106.8197,106.7861,106.7861,2768.0
2016-06-07 13:05:00,127.07,127.09,127.02,127.05,5090.0,106.7693,106.7861,106.7273,106.7525,5090.0
2016-06-07 13:10:00,127.05,127.05,126.99,126.99,5404.0,106.7525,106.7525,106.7021,106.7021,5404.0
2016-06-07 13:15:00,126.99,127.06,126.99,127.05,7442.0,106.7021,106.7609,106.7021,106.7525,7442.0
2016-06-07 13:20:00,127.05,127.1,127.02,127.06,7068.0,106.7525,106.7945,106.7273,106.7609,7068.0
2016-06-07 13:25:00,127.08,127.08,127.03,127.04,7001.0,106.7777,106.7777,106.7357,106.7441,7001.0
2016-06-07 13:30:00,127.04,127.1,127.03,127.04,5177.0,106.7441,106.7945,106.7357,106.7441,5177.0
2016-06-07 13:35:00,127.06,127.08,127.02,127.02,4754.0,106.7609,106.7777,106.7273,106.7273,4754.0
2016-06-07 13:40:00,127.03,127.09,127.0,127.08,4194.0,106.7357,106.7861,106.7105,106.7777,4194.0
2016-06-07 13:45:00,127.08,127.17,127.08,127.11,5971.0,106.7777,106.8533,106.7777,106.8029,5971.0
2016-06-07 13:50:00,127.14,127.15,127.06,127.06,2500.0,106.8281,106.8365,106.7609,106.7609,2500.0
2016-06-07 13:55:00,127.08,127.08,127.01,127.03,5325.0,106.7777,106.7777,106.7189,106.7357,5325.0
2016-06-07 14:00:00,127.03,127.1,127.01,127.05,5720.0,106.7357,106.7945,106.7189,106.7525,5720.0
2016-06-07 14:05:00,127.06,127.14,127.05,127.09,6430.0,106.7609,106.8281,106.7525,106.7861,6430.0
2016-06-07 14:10:00,127.09,127.13,127.02,127.03,8178.0,106.7861,106.8197,106.7273,106.7357,8178.0
2016-06-07 14:15:00,127.05,127.13,127.05,127.07,6713.0,106.7525,106.8197,106.7525,106.7693,6713.0
2016-06-07 14:20:00,127.07,127.11,126.99,127.05,14563.0,106.7693,106.8029,106.7021,106.7525,14563.0
2016-06-07 14:25:00,127.01,127.09,127.01,127.05,7571.0,106.7189,106.7861,106.7189,106.7525,7571.0
2016-06-07 14:30:00,127.02,127.02,126.89,126.91,13881.0,106.7273,106.7273,106.618,106.6349,13881.0
2016-06-07 14:35:00,126.92,126.96,126.85,126.87,11530.0,106.6433,106.6769,106.5844,106.6012,11530.0
2016-06-07 14:40:00,126.88,126.88,126.81,126.87,13236.0,106.6096,106.6096,106.5508,106.6012,13236.0
2016-06-07 14:45:00,126.86,126.88,126.73,126.73,15825.0,106.5928,106.6096,106.4836,106.4836,15825.0
2016-06-07 14:50:00,126.73,126.79,126.72,126.78,11105.0,106.4836,106.534,106.4752,106.5256,11105.0
2016-06-07 14:55:00,126.78,126.83,126.71,126.74,7917.0,106.5256,106.5676,106.4668,106.492,7917.0
2016-06-07 15:00:00,126.73,126.75,126.71,126.72,8693.0,106.4836,106.5004,106.4668,106.4752,8693.0
2016-06-07 15:05:00,126.74,126.8,126.73,126.76,7109.0,106.492,106.5424,106.4836,106.5088,7109.0
2016-06-07 15:10:00,126.74,126.76,126.64,126.66,12267.0,106.492,106.5088,106.408,106.4248,12267.0
2016-06-07 15:15:00,126.67,126.71,126.65,126.66,11701.0,106.4332,106.4668,106.4164,106.4248,11701.0
2016-06-07 15:20:00,126.66,126.69,126.65,126.69,9305.0,106.4248,106.45,106.4164,106.45,9305.0
2016-06-07 15:25:00,126.67,126.71,126.67,126.69,27903.0,106.4332,106.4668,106.4332,106.45,27903.0
2016-06-07 15:30:00,126.69,126.77,126.69,126.71,15449.0,106.45,106.5172,106.45,106.4668,15449.0
2016-06-07 15:35:00,126.72,126.73,126.54,126.61,14794.0,106.4752,106.4836,106.324,106.3828,14794.0
2016-06-07 15:40:00,126.61,126.62,126.48,126.49,10736.0,106.3828,106.3912,106.2735,106.282,10736.0
2016-06-07 15:45:00,126.49,126.55,126.46,126.47,25577.0,106.282,106.3324,106.2567,106.2651,25577.0
2016-06-07 15:50:00,126.46,126.51,126.46,126.48,28368.0,106.2567,106.2988,106.2567,106.2735,28368.0
2016-06-07 15:55:00,126.47,126.49,126.34,126.4,121375.0,106.2651,106.282,106.1559,106.2063,121375.0
2016-06-08 09:30:00,126.2,126.64,126.12,126.64,23205.0,106.0383,106.408,105.9711,106.408,23205.0
2016-06-08 09:35:00,126.64,126.98,126.64,126.75,10788.0,106.408,106.6937,106.408,106.5004,10788.0
2016-06-08 09:40:00,126.74,126.91,126.71,126.84,5962.0,106.492,106.6349,106.4668,106.576,5962.0
2016-06-08 09:45:00,126.94,127.08,126.8,126.82,10057.0,106.6601,106.7777,106.5424,106.5592,10057.0
2016-06-08 09:50:00,126.85,127.06,126.83,126.95,7331.0,106.5844,106.7609,106.5676,106.6685,7331.0
2016-06-08 09:55:00,126.95,126.95,126.82,126.88,6422.0,106.6685,106.6685,106.5592,106.6096,6422.0
2016-06-08 10:00:00,126.87,126.93,126.7,126.85,6589.0,106.6012,106.6517,106.4584,106.5844,6589.0
2016-06-08 10:05:00,126.79,126.89,126.75,126.8,7129.0,106.534,106.618,106.5004,106.5424,7129.0
2016-06-08 10:10:00,126.82,126.82,126.57,126.6,11009.0,106.5592,106.5592,106.3492,106.3744,11009.0
2016-06-08 10:15:00,126.61,126.75,126.51,126.68,9100.0,106.3828,106.5004,106.2988,106.4416,9100.0
2016-06-08 10:20:00,126.68,126.81,126.66,126.71,7976.0,106.4416,106.5508,106.4248,106.4668,7976.0
2016-06-08 10:25:00,126.77,126.81,126.7,126.7,6525.0,106.5172,106.5508,106.4584,106.4584,6525.0
2016-06-08 10:30:00,126.7,126.8,126.65,126.68,9858.0,106.4584,106.5424,106.4164,106.4416,9858.0
2016-06-08 10:35:00,126.66,126.68,126.53,126.56,10073.0,106.4248,106.4416,106.3156,106.3408,10073.0
2016-06-08 10:40:00,126.52,126.68,126.48,126.68,11540.0,106.3072,106.4416,106.2735,106.4416,11540.0
2016-06-08 10:45:00,126.66,126.75,126.66,126.72,5906.0,106.4248,106.5004,106.4248,106.4752,5906.0
2016-06-08 10:50:00,126.69,126.74,126.66,126.73,5354.0,106.45,106.492,106.4248,106.4836,5354.0
2016-06-08 10:55:00,126.71,126.79,126.67,126.67,6747.0,106.4668,106.534,106.4332,106.4332,6747.0
2016-06-08 11:00:00,126.66,126.67,126.48,126.52,11386.0,106.4248,106.4332,106.2735,106.3072,11386.0
2016-06-08 11:05:00,126.53,126.53,126.39,126.4,17951.0,106.3156,106.3156,106.1979,106.2063,17951.0
2016-06-08 11:10:00,126.4,126.55,126.39,126.5,11117.0,106.2063,106.3324,106.1979,106.2904,11117.0
2016-06-08 11:15:00,126.52,126.65,126.51,126.63,6306.0,106.3072,106.4164,106.2988,106.3996,6306.0
2016-06-08 11:20:00,126.66,126.74,126.63,126.71,6028.0,106.4248,106.492,106.3996,106.4668,6028.0
2016-06-08 11:25:00,126.72,126.73,126.64,126.68,6238.0,106.4752,106.4836,106.408,106.4416,6238.0
2016-06-08 11:30:00,126.64,126.74,126.64,126.71,6854.0,106.408,106.492,106.408,106.4668,6854.0
2016-06-08 11:35:00,126.69,126.79,126.65,126.79,12550.0,106.45,106.534,106.4164,106.534,12550.0
2016-06-08 11:40:00,126.81,126.86,126.76,126.78,8583.0,106.5508,106.5928,106.5088,106.5256,8583.0
2016-06-08 11:45:00,126.8,126.96,126.8,126.95,9190.0,106.5424,106.6769,106.5424,106.6685,9190.0
2016-06-08 11:50:00,126.94,126.96,126.84,126.87,9237.0,106.6601,106.6769,106.576,106.6012,9237.0
2016-06-08 11:55:00,126.86,126.91,126.83,126.85,5926.0,106.5928,106.6349,106.5676,106.5844,5926.0
2016-06-08 12:00:00,126.87,126.91,126.85,126.91,4637.0,106.6012,106.6349,106.5844,106.6349,4637.0
2016-06-08 12:05:00,126.91,127.01,126.91,127.01,6650.0,106.6349,106.7189,106.6349,106.7189,6650.0
2016-06-08 12:10:00,127.01,127.02,126.95,126.97,5148.0,106.7189,106.7273,106.6685,106.6853,5148.0
2016-06-08 12:15:00,126.95,126.98,126.92,126.93,4050.0,106.6685,106.6937,106.6433,106.6517,4050.0
2016-06-08 12:20:00,126.94,126.98,126.89,126.95,3660.0,106.6601,106.6937,106.618,106.6685,3660.0
2016-06-08 12:25:00,126.98,127.04,126.89,126.91,12238.0,106.6937,106.7441,106.618,106.6349,12238.0
2016-06-08 12:30:00,126.92,126.96,126.89,126.9,13453.0,106.6433,106.6769,106.618,106.6264,13453.0
2016-06-08 12:35:00,126.89,126.97,126.83,126.83,11731.0,106.618,106.6853,106.5676,106.5676,11731.0
2016-06-08 12:40:00,126.84,126.85,126.78,126.81,5513.0,106.576,106.5844,106.5256,106.5508,5513.0
2016-06-08 12:45:00,126.8,126.81,126.72,126.72,8530.0,106.5424,106.5508,106.4752,106.4752,8530.0
2016-06-08 12:50:00,126.74,126.81,126.73,126.78,6518.0,106.492,106.5508,106.4836,106.5256,6518.0
2016-06-08 12:55:00,126.78,126.82,126.72,126.79,8320.0,106.5256,106.5592,106.4752,106.534,8320.0
2016-06-08 13:00:00,126.81,126.83,126.74,126.75,11786.0,106.5508,106.5676,106.492,106.5004,11786.0
2016-06-08 13:05:00,126.76,126.83,126.7,126.72,21521.0,106.5088,106.5676,106.4584,106.4752,21521.0
2016-06-08 13:10:00,126.71,126.72,126.56,126.62,31946.0,106.4668,106.4752,106.3408,106.3912,31946.0
2016-06-08 13:15:00,126.62,126.75,126.61,126.74,8612.0,106.3912,106.5004,106.3828,106.492,8612.0
2016-06-08 13:20:00,126.74,126.74,126.55,126.55,4707.0,106.492,106.492,106.3324,106.3324,4707.0
2016-06-08 13:25:00,126.56,126.63,126.56,126.6,6257.0,106.3408,106.3996,106.3408,106.3744,6257.0
2016-06-08 13:30:00,126.58,126.63,126.55,126.62,6773.0,106.3576,106.3996,106.3324,106.3912,6773.0
2016-06-08 13:35:00,126.62,126.69,126.62,126.68,3335.0,106.3912,106.45,106.3912,106.4416,3335.0
2016-06-08 13:40:00,126.68,126.72,126.65,126.67,5998.0,106.4416,106.4752,106.4164,106.4332,5998.0
2016-06-08 13:45:00,126.69,126.77,126.66,126.7,5665.0,106.45,106.5172,106.4248,106.4584,5665.0
2016-06-08 13:50:00,126.7,126.77,126.66,126.77,5997.0,106.4584,106.5172,106.4248,106.5172,5997.0
2016-06-08 13:55:00,126.77,126.81,126.77,126.77,6300.0,106.5172,106.5508,106.5172,106.5172,6300.0
2016-06-08 14:00:00,126.8,126.85,126.77,126.77,8263.0,106.5424,106.5844,106.5172,106.5172,8263.0
2016-06-08 14:05:00,126.77,126.78,126.73,126.75,4447.0,106.5172,106.5256,106.4836,106.5004,4447.0
2016-06-08 14:10:00,126.74,126.77,126.73,126.75,4836.0,106.492,106.5172,106.4836,106.5004,4836.0
2016-06-08 14:15:00,126.74,126.85,126.74,126.8,9263.0,106.492,106.5844,106.492,106.5424,9263.0
2016-06-08 14:20:00,126.81,126.83,126.73,126.79,4605.0,106.5508,106.5676,106.4836,106.534,4605.0
2016-06-08 14:25:00,126.81,126.85,126.79,126.85,6272.0,106.5508,106.5844,106.534,106.5844,6272.0
2016-06-08 14:30:00,126.87,126.9,126.84,126.9,4980.0,106.6012,106.6264,106.576,106.6264,4980.0
2016-06-08 14:35:00,126.91,126.96,126.86,126.93,8193.0,106.6349,106.6769,106.5928,106.6517,8193.0
2016-06-08 14:40:00,126.93,126.99,126.9,126.94,6657.0,106.6517,106.7021,106.6264,106.6601,6657.0
2016-06-08 14:45:00,126.96,127.01,126.91,126.91,8487.0,106.6769,106.7189,106.6349,106.6349,8487.0
2016-06-08 14:50:00,126.89,127.02,126.89,126.95,11503.0,106.618,106.7273,106.618,106.6685,11503.0
2016-06-08 14:55:00,126.99,126.99,126.92,126.92,10944.0,106.7021,106.7021,106.6433,106.6433,10944.0
2016-06-08 15:00:00,126.93,126.95,126.79,126.89,11848.0,106.6517,106.6685,106.534,106.618,11848.0
2016-06-08 15:05:00,126.89,126.89,126.78,126.85,21244.0,106.618,106.618,106.5256,106.5844,21244.0
2016-06-08 15:10:00,126.84,126.85,126.76,126.84,10707.0,106.576,106.5844,106.5088,106.576,10707.0
2016-06-08 15:15:00,126.85,126.85,126.71,126.76,7527.0,106.5844,106.5844,106.4668,106.5088,7527.0
2016-06-08 15:20:00,126.74,126.79,126.67,126.7,7745.0,106.492,106.534,106.4332,106.4584,7745.0
2016-06-08 15:25:00,126.71,126.72,126.66,126.66,11850.0,106.4668,106.4752,106.4248,106.4248,11850.0
2016-06-08 15:30:00,126.66,126.71,126.65,126.67,41713.0,106.4248,106.4668,106.4164,106.4332,41713.0
2016-06-08 15:35:00,126.68,126.78,126.68,126.78,12884.0,106.4416,106.5256,106.4416,106.5256,12884.0
2016-06-08 15:40:00,126.77,126.86,126.72,126.86,23114.0,106.5172,106.5928,106.4752,106.5928,23114.0
2016-06-08 15:45:00,126.86,126.94,126.86,126.89,38615.0,106.5928,106.6601,106.5928,106.618,38615.0
2016-06-08 15:50:00,126.9,126.95,126.86,126.88,16727.0,106.6264,106.6685,106.5928,106.6096,16727.0
2016-06-08 15:55:00,126.89,126.92,126.84,126.89,50336.0,106.618,106.6433,106.576,106.618,50336.0
2016-06-09 09:30:00,126.4,126.58,125.96,126.37,15072.0,106.2063,106.3576,105.8366,106.1811,15072.0
2016-06-09 09:35:00,126.34,126.39,126.13,126.13,5450.0,106.1559,106.1979,105.9795,105.9795,5450.0
2016-06-09 09:40:00,126.23,126.31,126.12,126.17,4605.0,106.0635,106.1307,105.9711,106.0131,4605.0
2016-06-09 09:45:00,126.13,126.41,126.02,126.26,14929.0,105.9795,106.2147,105.887,106.0887,14929.0
2016-06-09 09:50:00,126.32,126.42,126.25,126.25,5300.0,106.1391,106.2231,106.0803,106.0803,5300.0
2016-06-09 09:55:00,126.26,126.42,126.25,126.41,9072.0,106.0887,106.2231,106.0803,106.2147,9072.0
2016-06-09 10:00:00,126.33,126.38,126.19,126.29,11688.0,106.1475,106.1895,106.0299,106.1139,11688.0
2016-06-09 10:05:00,126.31,126.42,126.19,126.19,10835.0,106.1307,106.2231,106.0299,106.0299,10835.0
2016-06-09 10:10:00,126.19,126.33,126.19,126.29,5982.0,106.0299,106.1475,106.0299,106.1139,5982.0
2016-06-09 10:15:00,126.3,126.43,126.22,126.22,4108.0,106.1223,106.2315,106.0551,106.0551,4108.0
2016-06-09 10:20:00,126.24,126.29,126.04,126.25,6296.0,106.0719,106.1139,105.9038,106.0803,6296.0
2016-06-09 10:25:00,126.29,126.43,126.26,126.34,6017.0,106.1139,106.2315,106.0887,106.1559,6017.0
2016-06-09 10:30:00,126.34,126.35,126.16,126.16,7108.0,106.1559,106.1643,106.0047,106.0047,7108.0
2016-06-09 10:35:00,126.16,126.27,126.13,126.24,6569.0,106.0047,106.0971,105.9795,106.0719,6569.0
2016-06-09 10:40:00,126.23,126.31,126.14,126.28,2760.0,106.0635,106.1307,105.9879,106.1055,2760.0
2016-06-09 10:45:00,126.26,126.36,126.24,126.3,4416.0,106.0887,106.1727,106.0719,106.1223,4416.0
2016-06-09 10:50:00,126.29,126.36,126.24,126.26,4160.0,106.1139,106.1727,106.0719,106.0887,4160.0
2016-06-09 10:55:00,126.24,126.4,126.18,126.34,14733.0,106.0719,106.2063,106.0215,106.1559,14733.0
2016-06-09 11:00:00,126.38,126.53,126.36,126.53,9440.0,106.1895,106.3156,106.1727,106.3156,9440.0
2016-06-09 11:05:00,126.54,126.57,126.41,126.5,6144.0,106.324,106.3492,106.2147,106.2904,6144.0
2016-06-09 11:10:00,126.47,126.48,126.34,126.35,5239.0,106.2651,106.2735,106.1559,106.1643,5239.0
2016-06-09 11:15:00,126.36,126.48,126.31,126.32,13625.0,106.1727,106.2735,106.1307,106.1391,13625.0
2016-06-09 11:20:00,126.31,126.38,126.22,126.23,7217.0,106.1307,106.1895,106.0551,106.0635,7217.0
2016-06-09 11:25:00,126.23,126.35,126.21,126.29,5849.0,106.0635,106.1643,106.0467,106.1139,5849.0
2016-06-09 11:30:00,126.3,126.31,126.18,126.24,5378.0,106.1223,106.1307,106.0215,106.0719,5378.0
2016-06-09 11:35:00,126.22,126.28,126.13,126.2,14052.0,106.0551,106.1055,105.9795,106.0383,14052.0
2016-06-09 11:40:00,126.22,126.3,126.14,126.14,20024.0,106.0551,106.1223,105.9879,105.9879,20024.0
2016-06-09 11:45:00,126.15,126.17,126.09,126.14,10265.0,105.9963,106.0131,105.9459,105.9879,10265.0
2016-06-09 11:50:00,126.11,126.24,126.04,126.2,4053.0,105.9627,106.0719,105.9038,106.0383,4053.0
2016-06-09 11:55:00,126.16,126.23,126.13,126.19,6154.0,106.0047,106.0635,105.9795,106.0299,6154.0
2016-06-09 12:00:00,126.19,126.24,126.08,126.17,16215.0,106.0299,106.0719,105.9375,106.0131,16215.0
2016-06-09 12:05:00,126.2,126.24,126.15,126.24,2098.0,106.0383,106.0719,105.9963,106.0719,2098.0
2016-06-09 12:10:00,126.2,126.28,126.17,126.18,2107.0,106.0383,106.1055,106.0131,106.0215,2107.0
2016-06-09 12:15:00,126.21,126.31,126.21,126.24,4954.0,106.0467,106.1307,106.0467,106.0719,4954.0
2016-06-09 12:20:00,126.23,126.31,126.19,126.31,4572.0,106.0635,106.1307,106.0299,106.1307,4572.0
2016-06-09 12:25:00,126.31,126.45,126.29,126.45,5257.0,106.1307,106.2483,106.1139,106.2483,5257.0
2016-06-09 12:30:00,126.41,126.51,126.38,126.45,6334.0,106.2147,106.2988,106.1895,106.2483,6334.0
2016-06-09 12:35:00,126.47,126.5,126.42,126.46,12605.0,106.2651,106.2904,106.2231,106.2567,12605.0
2016-06-09 12:40:00,126.49,126.52,126.41,126.41,2301.0,106.282,106.3072,106.2147,106.2147,2301.0
2016-06-09 12:45:00,126.43,126.48,126.35,126.46,5956.0,106.2315,106.2735,106.1643,106.2567,5956.0
2016-06-09 12:50:00,126.43,126.49,126.4,126.43,1420.0,106.2315,106.282,106.2063,106.2315,1420.0
2016-06-09 12:55:00,126.47,126.5,126.41,126.44,7169.0,106.2651,106.2904,106.2147,106.2399,7169.0
2016-06-09 13:00:00,126.46,126.47,126.41,126.44,1700.0,106.2567,106.2651,106.2147,106.2399,1700.0
2016-06-09 13:05:00,126.43,126.46,126.38,126.42,4000.0,106.2315,106.2567,106.1895,106.2231,4000.0
2016-06-09 13:10:00,126.48,126.52,126.45,126.5,3819.0,106.2735,106.3072,106.2483,106.2904,3819.0
2016-06-09 13:15:00,126.52,126.61,126.47,126.6,8566.0,106.3072,106.3828,106.2651,106.3744,8566.0
2016-06-09 13:20:00,126.57,126.63,126.51,126.51,2878.0,106.3492,106.3996,106.2988,106.2988,2878.0
2016-06-09 13:25:00,126.54,126.61,126.52,126.57,5582.0,106.324,106.3828,106.3072,106.3492,5582.0
2016-06-09 13:30:00,126.57,126.66,126.54,126.55,4882.0,106.3492,106.4248,106.324,106.3324,4882.0
2016-06-09 13:35:00,126.55,126.61,126.53,126.59,3747.0,106.3324,106.3828,106.3156,106.366,3747.0
2016-06-09 13:40:00,126.61,126.61,126.56,126.59,5391.0,106.3828,106.3828,106.3408,106.366,5391.0
2016-06-09 13:45:00,126.56,126.56,126.4,126.46,8822.0,106.3408,106.3408,106.2063,106.2567,8822.0
2016-06-09 13:50:00,126.46,126.47,126.32,126.4,7118.0,106.2567,106.2651,106.1391,106.2063,7118.0
2016-06-09 13:55:00,126.4,126.57,126.38,126.56,6879.0,106.2063,106.3492,106.1895,106.3408,6879.0
2016-06-09 14:00:00,126.56,126.6,126.51,126.54,5165.0,106.3408,106.3744,106.2988,106.324,5165.0
2016-06-09 14:05:00,126.55,126.58,126.54,126.58,2501.0,106.3324,106.3576,106.324,106.3576,2501.0
2016-06-09 14:10:00,126.56,126.72,126.54,126.68,4482.0,106.3408,106.4752,106.324,106.4416,4482.0
2016-06-09 14:15:00,126.68,126.7,126.62,126.69,4764.0,106.4416,106.4584,106.3912,106.45,4764.0
2016-06-09 14:20:00,126.65,126.72,126.61,126.61,11596.0,106.4164,106.4752,106.3828,106.3828,11596.0
2016-06-09 14:25:00,126.64,126.65,126.51,126.52,8595.0,106.408,106.4164,106.2988,106.3072,8595.0
2016-06-09 14:30:00,126.54,126.59,126.52,126.59,4417.0,106.324,106.366,106.3072,106.366,4417.0
2016-06-09 14:35:00,126.55,126.7,126.55,126.7,7454.0,106.3324,106.4584,106.3324,106.4584,7454.0
2016-06-09 14:40:00,126.7,126.73,126.65,126.73,4255.0,106.4584,106.4836,106.4164,106.4836,4255.0
2016-06-09 14:45:00,126.75,126.77,126.65,126.68,5964.0,106.5004,106.5172,106.4164,106.4416,5964.0
2016-06-09 14:50:00,126.68,126.76,126.68,126.72,2702.0,106.4416,106.5088,106.4416,106.4752,2702.0
2016-06-09 14:55:00,126.73,126.74,126.64,126.66,4942.0,106.4836,106.492,106.408,106.4248,4942.0
2016-06-09 15:00:00,126.64,126.72,126.64,126.68,5803.0,106.408,106.4752,106.408,106.4416,5803.0
2016-06-09 15:05:00,126.68,126.68,126.61,126.64,5482.0,106.4416,106.4416,106.3828,106.408,5482.0
2016-06-09 15:10:00,126.64,126.66,126.55,126.55,4517.0,106.408,106.4248,106.3324,106.3324,4517.0
2016-06-09 15:15:00,126.55,126.57,126.47,126.5,7740.0,106.3324,106.3492,106.2651,106.2904,7740.0
2016-06-09 15:20:00,126.51,126.51,126.43,126.44,6345.0,106.2988,106.2988,106.2315,106.2399,6345.0
2016-06-09 15:25:00,126.47,126.6,126.47,126.54,15701.0,106.2651,106.3744,106.2651,106.324,15701.0
2016-06-09 15:30:00,126.53,126.59,126.48,126.58,11255.0,106.3156,106.366,106.2735,106.3576,11255.0
2016-06-09 15:35:00,126.57,126.6,126.54,126.6,8024.0,106.3492,106.3744,106.324,106.3744,8024.0
2016-06-09 15:40:00,126.63,126.68,126.58,126.64,11232.0,106.3996,106.4416,106.3576,106.408,11232.0
2016-06-09 15:45:00,126.63,126.67,126.55,126.6,13995.0,106.3996,106.4332,106.3324,106.3744,13995.0
2016-06-09 15:50:00,126.61,126.66,126.59,126.6,19769.0,106.3828,106.4248,106.366,106.3744,19769.0
2016-06-09 15:55:00,126.61,126.64,126.48,126.53,59910.0,106.3828,106.408,106.2735,106.3156,59910.0
2016-06-10 09:30:00,125.73,125.96,125.47,125.47,9677.0,105.6434,105.8366,105.4249,105.4249,9677.0
2016-06-10 09:35:00,125.67,125.86,125.54,125.78,13680.0,105.593,105.7526,105.4837,105.6854,13680.0
2016-06-10 09:40:00,125.62,125.85,125.62,125.83,4912.0,105.5509,105.7442,105.5509,105.7274,4912.0
2016-06-10 09:45:00,125.79,125.84,125.64,125.79,8700.0,105.6938,105.7358,105.5677,105.6938,8700.0
2016-06-10 09:50:00,125.76,125.86,125.68,125.77,4917.0,105.6686,105.7526,105.6014,105.677,4917.0
2016-06-10 09:55:00,125.71,125.96,125.68,125.89,10425.0,105.6266,105.8366,105.6014,105.7778,10425.0
2016-06-10 10:00:00,125.86,125.98,125.84,125.85,7028.0,105.7526,105.8534,105.7358,105.7442,7028.0
2016-06-10 10:05:00,125.86,125.94,125.85,125.9,9880.0,105.7526,105.8198,105.7442,105.7862,9880.0
2016-06-10 10:10:00,125.9,126.06,125.83,126.06,11907.0,105.7862,105.9206,105.7274,105.9206,11907.0
2016-06-10 10:15:00,126.07,126.13,125.99,126.05,9000.0,105.929,105.9795,105.8618,105.9122,9000.0
2016-06-10 10:20:00,126.04,126.24,126.04,126.24,7405.0,105.9038,106.0719,105.9038,106.0719,7405.0
2016-06-10 10:25:00,126.22,126.37,126.19,126.23,7306.0,106.0551,106.1811,106.0299,106.0635,7306.0
2016-06-10 10:30:00,126.24,126.47,126.23,126.42,4700.0,106.0719,106.2651,106.0635,106.2231,4700.0
2016-06-10 10:35:00,126.44,126.44,126.28,126.32,8504.0,106.2399,106.2399,106.1055,106.1391,8504.0
2016-06-10 10:40:00,126.33,126.33,126.25,126.3,2325.0,106.1475,106.1475,106.0803,106.1223,2325.0
2016-06-10 10:45:00,126.29,126.29,126.12,126.19,4449.0,106.1139,106.1139,105.9711,106.0299,4449.0
2016-06-10 10:50:00,126.18,126.33,126.18,126.22,5805.0,106.0215,106.1475,106.0215,106.0551,5805.0
2016-06-10 10:55:00,126.23,126.38,126.23,126.31,4066.0,106.0635,106.1895,106.0635,106.1307,4066.0
2016-06-10 11:00:00,126.31,126.37,126.23,126.37,7706.0,106.1307,106.1811,106.0635,106.1811,7706.0
2016-06-10 11:05:00,126.39,126.43,126.33,126.37,8829.0,106.1979,106.2315,106.1475,106.1811,8829.0
2016-06-10 11:10:00,126.39,126.43,126.33,126.34,4233.0,106.1979,106.2315,106.1475,106.1559,4233.0
2016-06-10 11:15:00,126.36,126.48,126.36,126.48,9179.0,106.1727,106.2735,106.1727,106.2735,9179.0
2016-06-10 11:20:00,126.54,126.6,126.46,126.58,9967.0,106.324,106.3744,106.2567,106.3576,9967.0
2016-06-10 11:25:00,126.57,126.61,126.45,126.5,6805.0,106.3492,106.3828,106.2483,106.2904,6805.0
2016-06-10 11:30:00,126.49,126.53,126.43,126.48,17954.0,106.282,106.3156,106.2315,106.2735,17954.0
2016-06-10 11:35:00,126.5,126.5,126.33,126.37,3800.0,106.2904,106.2904,106.1475,106.1811,3800.0
2016-06-10 11:40:00,126.39,126.41,126.27,126.27,4331.0,106.1979,106.2147,106.0971,106.0971,4331.0
2016-06-10 11:45:00,126.33,126.34,126.24,126.24,3023.0,106.1475,106.1559,106.0719,106.0719,3023.0
2016-06-10 11:50:00,126.23,126.26,126.19,126.23,5242.0,106.0635,106.0887,106.0299,106.0635,5242.0
2016-06-10 11:55:00,126.23,126.28,126.22,126.27,2397.0,106.0635,106.1055,106.0551,106.0971,2397.0
2016-06-10 12:00:00,126.28,126.36,126.27,126.29,6401.0,106.1055,106.1727,106.0971,106.1139,6401.0
2016-06-10 12:05:00,126.28,126.3,126.11,126.11,8243.0,106.1055,106.1223,105.9627,105.9627,8243.0
2016-06-10 12:10:00,126.14,126.22,126.09,126.12,2720.0,105.9879,106.0551,105.9459,105.9711,2720.0
2016-06-10 12:15:00,126.12,126.17,126.09,126.09,2773.0,105.9711,106.0131,105.9459,105.9459,2773.0
2016-06-10 12:20:00,126.09,126.11,126.0,126.01,9391.0,105.9459,105.9627,105.8702,105.8786,9391.0
2016-06-10 12:25:00,125.98,126.03,125.94,126.02,3658.0,105.8534,105.8954,105.8198,105.887,3658.0
2016-06-10 12:30:00,126.0,126.02,125.89,125.92,2963.0,105.8702,105.887,105.7778,105.803,2963.0
2016-06-10 12:35:00,125.88,126.09,125.88,126.09,5421.0,105.7694,105.9459,105.7694,105.9459,5421.0
2016-06-10 12:40:00,126.1,126.16,126.08,126.16,3538.0,105.9543,106.0047,105.9375,106.0047,3538.0
2016-06-10 12:45:00,126.12,126.14,126.05,126.09,5572.0,105.9711,105.9879,105.9122,105.9459,5572.0
2016-06-10 12:50:00,126.07,126.08,126.02,126.04,3240.0,105.929,105.9375,105.887,105.9038,3240.0
2016-06-10 12:55:00,126.04,126.07,126.0,126.02,12563.0,105.9038,105.929,105.8702,105.887,12563.0
2016-06-10 13:00:00,126.02,126.09,125.9,126.05,11482.0,105.887,105.9459,105.7862,105.9122,11482.0
2016-06-10 13:05:00,126.07,126.08,125.96,125.98,3329.0,105.929,105.9375,105.8366,105.8534,3329.0
2016-06-10 13:10:00,126.03,126.05,125.93,125.95,2200.0,105.8954,105.9122,105.8114,105.8282,2200.0
2016-06-10 13:15:00,125.97,126.11,125.97,126.06,5621.0,105.845,105.9627,105.845,105.9206,5621.0
2016-06-10 13:20:00,126.07,126.13,126.03,126.11,7133.0,105.929,105.9795,105.8954,105.9627,7133.0
2016-06-10 13:25:00,126.13,126.2,126.12,126.14,7244.0,105.9795,106.0383,105.9711,105.9879,7244.0
2016-06-10 13:30:00,126.13,126.13,125.94,125.96,9375.0,105.9795,105.9795,105.8198,105.8366,9375.0
2016-06-10 13:35:00,126.02,126.07,125.95,126.03,6869.0,105.887,105.929,105.8282,105.8954,6869.0
2016-06-10 13:40:00,126.0,126.04,125.96,125.98,5556.0,105.8702,105.9038,105.8366,105.8534,5556.0
2016-06-10 13:45:00,125.98,125.98,125.74,125.81,8721.0,105.8534,105.8534,105.6518,105.7106,8721.0
2016-06-10 13:50:00,125.79,125.84,125.67,125.76,5250.0,105.6938,105.7358,105.593,105.6686,5250.0
2016-06-10 13:55:00,125.77,125.82,125.74,125.78,4644.0,105.677,105.719,105.6518,105.6854,4644.0
2016-06-10 14:00:00,125.78,125.85,125.77,125.79,8523.0,105.6854,105.7442,105.677,105.6938,8523.0
2016-06-10 14:05:00,125.77,125.81,125.7,125.75,5917.0,105.677,105.7106,105.6182,105.6602,5917.0
2016-06-10 14:10:00,125.75,125.8,125.7,125.75,8217.0,105.6602,105.7022,105.6182,105.6602,8217.0
2016-06-10 14:15:00,125.73,125.73,125.65,125.67,6171.0,105.6434,105.6434,105.5761,105.593,6171.0
2016-06-10 14:20:00,125.64,125.76,125.64,125.75,9359.0,105.5677,105.6686,105.5677,105.6602,9359.0
2016-06-10 14:25:00,125.74,125.74,125.61,125.64,5320.0,105.6518,105.6518,105.5425,105.5677,5320.0
2016-06-10 14:30:00,125.61,125.7,125.6,125.65,10600.0,105.5425,105.6182,105.5341,105.5761,10600.0
2016-06-10 14:35:00,125.66,125.81,125.64,125.81,12774.0,105.5846,105.7106,105.5677,105.7106,12774.0
2016-06-10 14:40:00,125.82,125.83,125.74,125.77,11258.0,105.719,105.7274,105.6518,105.677,11258.0
2016-06-10 14:45:00,125.77,125.77,125.64,125.65,3652.0,105.677,105.677,105.5677,105.5761,3652.0
2016-06-10 14:50:00,125.63,125.64,125.55,125.62,9944.0,105.5593,105.5677,105.4921,105.5509,9944.0
2016-06-10 14:55:00,125.63,125.65,125.59,125.62,3561.0,105.5593,105.5761,105.5257,105.5509,3561.0
2016-06-10 15:00:00,125.6,125.6,125.51,125.54,6120.0,105.5341,105.5341,105.4585,105.4837,6120.0
2016-06-10 15:05:00,125.54,125.55,125.49,125.49,9350.0,105.4837,105.4921,105.4417,105.4417,9350.0
2016-06-10 15:10:00,125.51,125.52,125.39,125.42,4590.0,105.4585,105.4669,105.3577,105.3829,4590.0
2016-06-10 15:15:00,125.4,125.56,125.4,125.56,8613.0,105.3661,105.5005,105.3661,105.5005,8613.0
2016-06-10 15:20:00,125.56,125.64,125.54,125.64,7517.0,105.5005,105.5677,105.4837,105.5677,7517.0
2016-06-10 15:25:00,125.63,125.68,125.6,125.67,12327.0,105.5593,105.6014,105.5341,105.593,12327.0
2016-06-10 15:30:00,125.68,125.85,125.68,125.82,10040.0,105.6014,105.7442,105.6014,105.719,10040.0
2016-06-10 15:35:00,125.81,125.81,125.73,125.8,10813.0,105.7106,105.7106,105.6434,105.7022,10813.0
2016-06-10 15:40:00,125.81,125.81,125.74,125.77,10215.0,105.7106,105.7106,105.6518,105.677,10215.0
2016-06-10 15:45:00,125.75,125.96,125.75,125.93,19317.0,105.6602,105.8366,105.6602,105.8114,19317.0
2016-06-10 15:50:00,125.93,125.93,125.85,125.87,20582.0,105.8114,105.8114,105.7442,105.761,20582.0
2016-06-10 15:55:00,125.86,125.89,125.77,125.81,49209.0,105.7526,105.7778,105.677,105.7106,49209.0
2016-06-13 09:30:00,125.83,126.07,125.41,125.78,21140.0,105.7274,105.929,105.3745,105.6854,21140.0
2016-06-13 09:35:00,125.75,126.22,125.72,125.83,14143.0,105.6602,106.0551,105.635,105.7274,14143.0
2016-06-13 09:40:00,125.85,126.24,125.85,126.14,23590.0,105.7442,106.0719,105.7442,105.9879,23590.0
2016-06-13 09:45:00,126.14,126.36,126.04,126.24,20224.0,105.9879,106.1727,105.9038,106.0719,20224.0
2016-06-13 09:50:00,126.18,126.32,126.08,126.32,17093.0,106.0215,106.1391,105.9375,106.1391,17093.0
2016-06-13 09:55:00,126.3,126.37,126.18,126.25,12880.0,106.1223,106.1811,106.0215,106.0803,12880.0
2016-06-13 10:00:00,126.22,126.36,126.22,126.32,9101.0,106.0551,106.1727,106.0551,106.1391,9101.0
2016-06-13 10:05:00,126.34,126.36,126.08,126.09,6950.0,106.1559,106.1727,105.9375,105.9459,6950.0
2016-06-13 10:10:00,126.12,126.31,126.12,126.3,4906.0,105.9711,106.1307,105.9711,106.1223,4906.0
2016-06-13 10:15:00,126.33,126.44,126.18,126.25,8924.0,106.1475,106.2399,106.0215,106.0803,8924.0
2016-06-13 10:20:00,126.19,126.27,126.17,126.25,4106.0,106.0299,106.0971,106.0131,106.0803,4106.0
2016-06-13 10:25:00,126.17,126.4,126.07,126.33,6854.0,106.0131,106.2063,105.929,106.1475,6854.0
2016-06-13 10:30:00,126.37,126.42,126.28,126.31,6204.0,106.1811,106.2231,106.1055,106.1307,6204.0
2016-06-13 10:35:00,126.32,126.41,126.22,126.22,8144.0,106.1391,106.2147,106.0551,106.0551,8144.0
2016-06-13 10:40:00,126.21,126.31,126.21,126.24,6114.0,106.0467,106.1307,106.0467,106.0719,6114.0
2016-06-13 10:45:00,126.26,126.37,126.19,126.19,4910.0,106.0887,106.1811,106.0299,106.0299,4910.0
2016-06-13 10:50:00,126.18,126.27,126.11,126.25,5425.0,106.0215,106.0971,105.9627,106.0803,5425.0
2016-06-13 10:55:00,126.26,126.34,126.23,126.3,3780.0,106.0887,106.1559,106.0635,106.1223,3780.0
2016-06-13 11:00:00,126.3,126.3,126.18,126.26,6214.0,106.1223,106.1223,106.0215,106.0887,6214.0
2016-06-13 11:05:00,126.28,126.29,126.2,126.25,5571.0,106.1055,106.1139,106.0383,106.0803,5571.0
2016-06-13 11:10:00,126.24,126.29,126.12,126.19,7703.0,106.0719,106.1139,105.9711,106.0299,7703.0
2016-06-13 11:15:00,126.17,126.21,126.13,126.21,5051.0,106.0131,106.0467,105.9795,106.0467,5051.0
2016-06-13 11:20:00,126.16,126.16,126.01,126.01,31362.0,106.0047,106.0047,105.8786,105.8786,31362.0
2016-06-13 11:25:00,126.0,126.02,125.9,125.94,17747.0,105.8702,105.887,105.7862,105.8198,17747.0
2016-06-13 11:30:00,125.97,125.97,125.79,125.8,6840.0,105.845,105.845,105.6938,105.7022,6840.0
2016-06-13 11:35:00,125.78,125.8,125.58,125.58,5250.0,105.6854,105.7022,105.5173,105.5173,5250.0
2016-06-13 11:40:00,125.55,125.6,125.52,125.52,5500.0,105.4921,105.5341,105.4669,105.4669,5500.0
2016-06-13 11:45:00,125.54,125.62,125.54,125.61,5151.0,105.4837,105.5509,105.4837,105.5425,5151.0
2016-06-13 11:50:00,125.56,125.58,125.51,125.51,2100.0,105.5005,105.5173,105.4585,105.4585,2100.0
2016-06-13 11:55:00,125.53,125.54,125.42,125.46,5460.0,105.4753,105.4837,105.3829,105.4165,5460.0
2016-06-13 12:00:00,125.43,125.61,125.4,125.55,6427.0,105.3913,105.5425,105.3661,105.4921,6427.0
2016-06-13 12:05:00,125.55,125.57,125.51,125.53,7752.0,105.4921,105.5089,105.4585,105.4753,7752.0
2016-06-13 12:10:00,125.52,125.57,125.49,125.49,5918.0,105.4669,105.5089,105.4417,105.4417,5918.0
2016-06-13 12:15:00,125.5,125.5,125.42,125.42,11139.0,105.4501,105.4501,105.3829,105.3829,11139.0
2016-06-13 12:20:00,125.4,125.53,125.25,125.34,17871.0,105.3661,105.4753,105.2401,105.3157,17871.0
2016-06-13 12:25:00,125.31,125.4,125.27,125.35,4021.0,105.2905,105.3661,105.2569,105.3241,4021.0
2016-06-13 12:30:00,125.36,125.41,125.3,125.32,8227.0,105.3325,105.3745,105.2821,105.2989,8227.0
2016-06-13 12:35:00,125.35,125.44,125.34,125.38,4882.0,105.3241,105.3997,105.3157,105.3493,4882.0
2016-06-13 12:40:00,125.39,125.51,125.37,125.47,9110.0,105.3577,105.4585,105.3409,105.4249,9110.0
2016-06-13 12:45:00,125.5,125.51,125.4,125.4,2700.0,105.4501,105.4585,105.3661,105.3661,2700.0
2016-06-13 12:50:00,125.42,125.57,125.42,125.57,4184.0,105.3829,105.5089,105.3829,105.5089,4184.0
2016-06-13 12:55:00,125.6,125.63,125.52,125.52,5411.0,105.5341,105.5593,105.4669,105.4669,5411.0
2016-06-13 13:00:00,125.53,125.58,125.49,125.49,7543.0,105.4753,105.5173,105.4417,105.4417,7543.0
2016-06-13 13:05:00,125.5,125.51,125.45,125.45,4486.0,105.4501,105.4585,105.4081,105.4081,4486.0
2016-06-13 13:10:00,125.48,125.48,125.36,125.43,6337.0,105.4333,105.4333,105.3325,105.3913,6337.0
2016-06-13 13:15:00,125.42,125.44,125.36,125.4,3846.0,105.3829,105.3997,105.3325,105.3661,3846.0
2016-06-13 13:20:00,125.41,125.47,125.39,125.41,5432.0,105.3745,105.4249,105.3577,105.3745,5432.0
2016-06-13 13:25:00,125.4,125.46,125.37,125.41,6912.0,105.3661,105.4165,105.3409,105.3745,6912.0
2016-06-13 13:30:00,125.43,125.43,125.3,125.32,5755.0,105.3913,105.3913,105.2821,105.2989,5755.0
2016-06-13 13:35:00,125.32,125.32,125.11,125.14,10944.0,105.2989,105.2989,105.1224,105.1476,10944.0
2016-06-13 13:40:00,125.13,125.36,125.12,125.35,13460.0,105.1392,105.3325,105.1308,105.3241,13460.0
2016-06-13 13:45:00,125.35,125.37,125.17,125.18,5500.0,105.3241,105.3409,105.1728,105.1812,5500.0
2016-06-13 13:50:00,125.17,125.17,125.0,125.0,11852.0,105.1728,105.1728,105.03,105.03,11852.0
2016-06-13 13:55:00,125.02,125.02,124.89,125.01,9307.0,105.0468,105.0468,104.9376,105.0384,9307.0
2016-06-13 14:00:00,125.05,125.05,124.9,124.96,17335.0,105.072,105.072,104.946,104.9964,17335.0
2016-06-13 14:05:00,124.96,125.02,124.94,124.98,14150.0,104.9964,105.0468,104.9796,105.0132,14150.0
2016-06-13 14:10:00,124.99,125.06,124.96,125.06,9462.0,105.0216,105.0804,104.9964,105.0804,9462.0
2016-06-13 14:15:00,125.07,125.07,124.97,125.01,10571.0,105.0888,105.0888,105.0048,105.0384,10571.0
2016-06-13 14:20:00,125.01,125.01,124.81,124.94,11011.0,105.0384,105.0384,104.8703,104.9796,11011.0
2016-06-13 14:25:00,124.94,124.94,124.81,124.85,11042.0,104.9796,104.9796,104.8703,104.904,11042.0
2016-06-13 14:30:00,124.86,125.06,124.85,124.99,8915.0,104.9124,105.0804,104.904,105.0216,8915.0
2016-06-13 14:35:00,125.01,125.04,124.94,124.98,10152.0,105.0384,105.0636,104.9796,105.0132,10152.0
2016-06-13 14:40:00,124.97,125.1,124.94,125.06,16416.0,105.0048,105.114,104.9796,105.0804,16416.0
2016-06-13 14:45:00,125.09,125.09,125.0,125.01,7257.0,105.1056,105.1056,105.03,105.0384,7257.0
2016-06-13 14:50:00,125.02,125.03,124.9,125.02,9590.0,105.0468,105.0552,104.946,105.0468,9590.0
2016-06-13 14:55:00,124.99,125.05,124.86,124.86,5726.0,105.0216,105.072,104.9124,104.9124,5726.0
2016-06-13 15:00:00,124.89,124.9,124.82,124.87,7831.0,104.9376,104.946,104.8788,104.9208,7831.0
2016-06-13 15:05:00,124.89,124.9,124.68,124.68,11132.0,104.9376,104.946,104.7611,104.7611,11132.0
2016-06-13 15:10:00,124.66,124.72,124.55,124.56,11612.0,104.7443,104.7947,104.6519,104.6603,11612.0
2016-06-13 15:15:00,124.6,124.67,124.6,124.67,10676.0,104.6939,104.7527,104.6939,104.7527,10676.0
2016-06-13 15:20:00,124.66,124.76,124.62,124.62,13521.0,104.7443,104.8283,104.7107,104.7107,13521.0
2016-06-13 15:25:00,124.63,124.68,124.55,124.66,14065.0,104.7191,104.7611,104.6519,104.7443,14065.0
2016-06-13 15:30:00,124.68,124.71,124.66,124.66,15543.0,104.7611,104.7863,104.7443,104.7443,15543.0
2016-06-13 15:35:00,124.65,124.7,124.48,124.51,29414.0,104.7359,104.7779,104.5931,104.6183,29414.0
2016-06-13 15:40:00,124.47,124.57,124.35,124.41,35072.0,104.5847,104.6687,104.4838,104.5343,35072.0
2016-06-13 15:45:00,124.39,124.47,124.38,124.45,28464.0,104.5174,104.5847,104.509,104.5679,28464.0
2016-06-13 15:50:00,124.44,124.45,124.36,124.45,28701.0,104.5595,104.5679,104.4922,104.5679,28701.0
2016-06-13 15:55:00,124.44,124.57,124.4,124.48,60252.0,104.5595,104.6687,104.5258,104.5931,60252.0
2016-06-14 09:30:00,124.33,124.54,124.22,124.46,12561.0,104.467,104.6435,104.3746,104.5763,12561.0
2016-06-14 09:35:00,124.4,124.47,123.89,124.14,13785.0,104.5258,104.5847,104.0973,104.3074,13785.0
2016-06-14 09:40:00,124.22,124.44,124.19,124.33,8276.0,104.3746,104.5595,104.3494,104.467,8276.0
2016-06-14 09:45:00,124.45,124.45,124.01,124.15,7404.0,104.5679,104.5679,104.1982,104.3158,7404.0
2016-06-14 09:50:00,124.08,124.22,123.94,123.98,8640.0,104.257,104.3746,104.1393,104.1729,8640.0
2016-06-14 09:55:00,124.03,124.34,123.92,124.14,13674.0,104.215,104.4754,104.1225,104.3074,13674.0
2016-06-14 10:00:00,124.21,124.45,124.16,124.28,12431.0,104.3662,104.5679,104.3242,104.425,12431.0
2016-06-14 10:05:00,124.25,124.28,124.07,124.22,7076.0,104.3998,104.425,104.2486,104.3746,7076.0
2016-06-14 10:10:00,124.27,124.33,124.15,124.25,10850.0,104.4166,104.467,104.3158,104.3998,10850.0
2016-06-14 10:15:00,124.21,124.36,124.19,124.23,13577.0,104.3662,104.4922,104.3494,104.383,13577.0
2016-06-14 10:20:00,124.23,124.29,124.15,124.15,7727.0,104.383,104.4334,104.3158,104.3158,7727.0
2016-06-14 10:25:00,124.11,124.11,124.01,124.04,6970.0,104.2822,104.2822,104.1982,104.2234,6970.0
2016-06-14 10:30:00,124.01,124.28,124.01,124.07,8886.0,104.1982,104.425,104.1982,104.2486,8886.0
2016-06-14 10:35:00,124.09,124.16,123.92,124.16,5462.0,104.2654,104.3242,104.1225,104.3242,5462.0
2016-06-14 10:40:00,124.13,124.36,124.13,124.26,7585.0,104.299,104.4922,104.299,104.4082,7585.0
2016-06-14 10:45:00,124.21,124.23,123.93,124.05,9031.0,104.3662,104.383,104.1309,104.2318,9031.0
2016-06-14 10:50:00,124.09,124.11,123.91,123.99,6571.0,104.2654,104.2822,104.1141,104.1814,6571.0
2016-06-14 10:55:00,123.97,124.06,123.88,123.98,10814.0,104.1645,104.2402,104.0889,104.1729,10814.0
2016-06-14 11:00:00,124.01,124.02,123.92,124.01,6378.0,104.1982,104.2066,104.1225,104.1982,6378.0
2016-06-14 11:05:00,124.01,124.27,124.01,124.27,26851.0,104.1982,104.4166,104.1982,104.4166,26851.0
2016-06-14 11:10:00,124.26,124.33,124.12,124.14,19493.0,104.4082,104.467,104.2906,104.3074,19493.0
2016-06-14 11:15:00,124.13,124.16,123.92,123.94,17943.0,104.299,104.3242,104.1225,104.1393,17943.0
2016-06-14 11:20:00,123.97,124.22,123.92,124.21,40598.0,104.1645,104.3746,104.1225,104.3662,40598.0
2016-06-14 11:25:00,124.23,124.31,124.04,124.09,39616.0,104.383,104.4502,104.2234,104.2654,39616.0
2016-06-14 11:30:00,124.09,124.28,124.05,124.26,26576.0,104.2654,104.425,104.2318,104.4082,26576.0
2016-06-14 11:35:00,124.26,124.38,124.22,124.32,16795.0,104.4082,104.509,104.3746,104.4586,16795.0
2016-06-14 11:40:00,124.29,124.36,124.25,124.36,13059.0,104.4334,104.4922,104.3998,104.4922,13059.0
2016-06-14 11:45:00,124.32,124.45,124.21,124.21,25170.0,104.4586,104.5679,104.3662,104.3662,25170.0
2016-06-14 11:50:00,124.21,124.3,124.17,124.3,5319.0,104.3662,104.4418,104.3326,104.4418,5319.0
2016-06-14 11:55:00,124.31,124.33,124.15,124.18,6943.0,104.4502,104.467,104.3158,104.341,6943.0
2016-06-14 12:00:00,124.17,124.21,124.1,124.16,11288.0,104.3326,104.3662,104.2738,104.3242,11288.0
2016-06-14 12:05:00,124.19,124.19,123.97,124.11,9544.0,104.3494,104.3494,104.1645,104.2822,9544.0
2016-06-14 12:10:00,124.09,124.38,124.08,124.3,8134.0,104.2654,104.509,104.257,104.4418,8134.0
2016-06-14 12:15:00,124.36,124.36,124.25,124.29,8087.0,104.4922,104.4922,104.3998,104.4334,8087.0
2016-06-14 12:20:00,124.32,124.51,124.29,124.45,27852.0,104.4586,104.6183,104.4334,104.5679,27852.0
2016-06-14 12:25:00,124.49,124.64,124.45,124.61,8643.0,104.6015,104.7275,104.5679,104.7023,8643.0
2016-06-14 12:30:00,124.62,124.62,124.5,124.56,9998.0,104.7107,104.7107,104.6099,104.6603,9998.0
2016-06-14 12:35:00,124.56,124.58,124.39,124.41,8887.0,104.6603,104.6771,104.5174,104.5343,8887.0
2016-06-14 12:40:00,124.41,124.43,124.24,124.26,21785.0,104.5343,104.5511,104.3914,104.4082,21785.0
2016-06-14 12:45:00,124.29,124.55,124.24,124.5,11934.0,104.4334,104.6519,104.3914,104.6099,11934.0
2016-06-14 12:50:00,124.5,124.51,124.38,124.47,9276.0,104.6099,104.6183,104.509,104.5847,9276.0
2016-06-14 12:55:00,124.49,124.57,124.38,124.38,14468.0,104.6015,104.6687,104.509,104.509,14468.0
2016-06-14 13:00:00,124.41,124.41,124.3,124.32,25974.0,104.5343,104.5343,104.4418,104.4586,25974.0
2016-06-14 13:05:00,124.34,124.35,124.14,124.19,27324.0,104.4754,104.4838,104.3074,104.3494,27324.0
2016-06-14 13:10:00,124.2,124.26,124.12,124.15,19676.0,104.3578,104.4082,104.2906,104.3158,19676.0
2016-06-14 13:15:00,124.12,124.32,124.08,124.27,11564.0,104.2906,104.4586,104.257,104.4166,11564.0
2016-06-14 13:20:00,124.27,124.32,124.21,124.21,10506.0,104.4166,104.4586,104.3662,104.3662,10506.0
2016-06-14 13:25:00,124.2,124.28,124.2,124.23,7008.0,104.3578,104.425,104.3578,104.383,7008.0
2016-06-14 13:30:00,124.17,124.29,124.15,124.26,7320.0,104.3326,104.4334,104.3158,104.4082,7320.0
2016-06-14 13:35:00,124.3,124.33,124.25,124.28,4924.0,104.4418,104.467,104.3998,104.425,4924.0
2016-06-14 13:40:00,124.29,124.34,124.22,124.27,13024.0,104.4334,104.4754,104.3746,104.4166,13024.0
2016-06-14 13:45:00,124.27,124.4,124.2,124.27,9106.0,104.4166,104.5258,104.3578,104.4166,9106.0
2016-06-14 13:50:00,124.27,124.29,124.19,124.24,8337.0,104.4166,104.4334,104.3494,104.3914,8337.0
2016-06-14 13:55:00,124.24,124.34,124.18,124.18,14727.0,104.3914,104.4754,104.341,104.341,14727.0
2016-06-14 14:00:00,124.21,124.27,124.17,124.21,8303.0,104.3662,104.4166,104.3326,104.3662,8303.0
2016-06-14 14:05:00,124.23,124.26,124.1,124.18,7729.0,104.383,104.4082,104.2738,104.341,7729.0
2016-06-14 14:10:00,124.17,124.39,124.14,124.35,6855.0,104.3326,104.5174,104.3074,104.4838,6855.0
2016-06-14 14:15:00,124.35,124.48,124.3,124.46,12917.0,104.4838,104.5931,104.4418,104.5763,12917.0
2016-06-14 14:20:00,124.46,124.46,124.32,124.4,8601.0,104.5763,104.5763,104.4586,104.5258,8601.0
2016-06-14 14:25:00,124.42,124.44,124.3,124.44,11648.0,104.5427,104.5595,104.4418,104.5595,11648.0
2016-06-14 14:30:00,124.45,124.45,124.27,124.27,11148.0,104.5679,104.5679,104.4166,104.4166,11148.0
2016-06-14 14:35:00,124.26,124.26,124.11,124.22,8681.0,104.4082,104.4082,104.2822,104.3746,8681.0
2016-06-14 14:40:00,124.21,124.34,124.18,124.27,7517.0,104.3662,104.4754,104.341,104.4166,7517.0
2016-06-14 14:45:00,124.27,124.29,124.16,124.24,8371.0,104.4166,104.4334,104.3242,104.3914,8371.0
2016-06-14 14:50:00,124.22,124.22,124.09,124.13,9568.0,104.3746,104.3746,104.2654,104.299,9568.0
2016-06-14 14:55:00,124.12,124.14,124.01,124.09,8481.0,104.2906,104.3074,104.1982,104.2654,8481.0
2016-06-14 15:00:00,124.08,124.19,123.94,124.19,10743.0,104.257,104.3494,104.1393,104.3494,10743.0
2016-06-14 15:05:00,124.22,124.3,124.16,124.19,8211.0,104.3746,104.4418,104.3242,104.3494,8211.0
2016-06-14 15:10:00,124.21,124.26,124.12,124.23,8959.0,104.3662,104.4082,104.2906,104.383,8959.0
2016-06-14 15:15:00,124.25,124.42,124.24,124.41,11848.0,104.3998,104.5427,104.3914,104.5343,11848.0
2016-06-14 15:20:00,124.42,124.55,124.39,124.4,13740.0,104.5427,104.6519,104.5174,104.5258,13740.0
2016-06-14 15:25:00,124.38,124.55,124.35,124.55,16737.0,104.509,104.6519,104.4838,104.6519,16737.0
2016-06-14 15:30:00,124.52,124.57,124.41,124.54,17826.0,104.6267,104.6687,104.5343,104.6435,17826.0
2016-06-14 15:35:00,124.52,124.54,124.44,124.5,15431.0,104.6267,104.6435,104.5595,104.6099,15431.0
2016-06-14 15:40:00,124.5,124.66,124.47,124.56,22159.0,104.6099,104.7443,104.5847,104.6603,22159.0
2016-06-14 15:45:00,124.55,124.55,124.32,124.38,20660.0,104.6519,104.6519,104.4586,104.509,20660.0
2016-06-14 15:50:00,124.36,124.44,124.34,124.43,22193.0,104.4922,104.5595,104.4754,104.5511,22193.0
2016-06-14 15:55:00,124.43,124.45,124.35,124.38,48092.0,104.5511,104.5679,104.4838,104.509,48092.0
2016-06-15 09:30:00,124.93,124.99,124.39,124.74,15241.0,104.9712,105.0216,104.5174,104.8115,15241.0
2016-06-15 09:35:00,124.63,124.63,124.27,124.58,3341.0,104.7191,104.7191,104.4166,104.6771,3341.0
2016-06-15 09:40:00,124.44,124.99,124.44,124.9,19398.0,104.5595,105.0216,104.5595,104.946,19398.0
2016-06-15 09:45:00,124.95,125.22,124.94,125.18,11316.0,104.988,105.2148,104.9796,105.1812,11316.0
2016-06-15 09:50:00,125.13,125.41,125.04,125.31,16338.0,105.1392,105.3745,105.0636,105.2905,16338.0
2016-06-15 09:55:00,125.26,125.34,125.12,125.13,10582.0,105.2485,105.3157,105.1308,105.1392,10582.0
2016-06-15 10:00:00,125.19,125.33,125.05,125.16,11189.0,105.1896,105.3073,105.072,105.1644,11189.0
2016-06-15 10:05:00,125.2,125.35,125.13,125.28,10374.0,105.198,105.3241,105.1392,105.2653,10374.0
2016-06-15 10:10:00,125.3,125.37,125.2,125.35,13658.0,105.2821,105.3409,105.198,105.3241,13658.0
2016-06-15 10:15:00,125.29,125.36,125.2,125.36,6659.0,105.2737,105.3325,105.198,105.3325,6659.0
2016-06-15 10:20:00,125.39,125.39,125.21,125.23,7500.0,105.3577,105.3577,105.2064,105.2232,7500.0
2016-06-15 10:25:00,125.21,125.27,125.18,125.21,7162.0,105.2064,105.2569,105.1812,105.2064,7162.0
2016-06-15 10:30:00,125.21,125.3,125.14,125.3,7708.0,105.2064,105.2821,105.1476,105.2821,7708.0
2016-06-15 10:35:00,125.26,125.28,125.15,125.24,9055.0,105.2485,105.2653,105.156,105.2317,9055.0
2016-06-15 10:40:00,125.22,125.4,125.19,125.35,9015.0,105.2148,105.3661,105.1896,105.3241,9015.0
2016-06-15 10:45:00,125.31,125.44,125.27,125.28,15141.0,105.2905,105.3997,105.2569,105.2653,15141.0
2016-06-15 10:50:00,125.3,125.38,125.15,125.16,7802.0,105.2821,105.3493,105.156,105.1644,7802.0
2016-06-15 10:55:00,125.14,125.22,125.07,125.11,9567.0,105.1476,105.2148,105.0888,105.1224,9567.0
2016-06-15 11:00:00,125.08,125.19,125.07,125.07,7561.0,105.0972,105.1896,105.0888,105.0888,7561.0
2016-06-15 11:05:00,125.05,125.09,124.96,125.01,12509.0,105.072,105.1056,104.9964,105.0384,12509.0
2016-06-15 11:10:00,125.02,125.02,124.91,124.94,4926.0,105.0468,105.0468,104.9544,104.9796,4926.0
2016-06-15 11:15:00,124.96,125.08,124.94,124.99,11564.0,104.9964,105.0972,104.9796,105.0216,11564.0
2016-06-15 11:20:00,124.99,125.03,124.92,124.93,30466.0,105.0216,105.0552,104.9628,104.9712,30466.0
2016-06-15 11:25:00,124.94,124.95,124.86,124.87,9283.0,104.9796,104.988,104.9124,104.9208,9283.0
2016-06-15 11:30:00,124.83,124.93,124.77,124.81,15632.0,104.8872,104.9712,104.8367,104.8703,15632.0
2016-06-15 11:35:00,124.78,124.8,124.69,124.72,5883.0,104.8451,104.8619,104.7695,104.7947,5883.0
2016-06-15 11:40:00,124.75,124.8,124.7,124.73,5700.0,104.8199,104.8619,104.7779,104.8031,5700.0
2016-06-15 11:45:00,124.72,124.82,124.7,124.77,8557.0,104.7947,104.8788,104.7779,104.8367,8557.0
2016-06-15 11:50:00,124.78,124.91,124.78,124.85,14019.0,104.8451,104.9544,104.8451,104.904,14019.0
2016-06-15 11:55:00,124.86,124.97,124.85,124.92,7764.0,104.9124,105.0048,104.904,104.9628,7764.0
2016-06-15 12:00:00,124.92,124.94,124.85,124.89,8180.0,104.9628,104.9796,104.904,104.9376,8180.0
2016-06-15 12:05:00,124.87,124.94,124.82,124.88,15015.0,104.9208,104.9796,104.8788,104.9292,15015.0
2016-06-15 12:10:00,124.87,124.89,124.79,124.86,8686.0,104.9208,104.9376,104.8535,104.9124,8686.0
2016-06-15 12:15:00,124.85,124.91,124.74,124.81,10343.0,104.904,104.9544,104.8115,104.8703,10343.0
2016-06-15 12:20:00,124.8,124.86,124.79,124.85,8000.0,104.8619,104.9124,104.8535,104.904,8000.0
2016-06-15 12:25:00,124.85,124.91,124.8,124.81,3757.0,104.904,104.9544,104.8619,104.8703,3757.0
2016-06-15 12:30:00,124.79,124.84,124.73,124.83,11270.0,104.8535,104.8956,104.8031,104.8872,11270.0
2016-06-15 12:35:00,124.83,124.84,124.74,124.76,4968.0,104.8872,104.8956,104.8115,104.8283,4968.0
2016-06-15 12:40:00,124.8,124.85,124.8,124.83,3754.0,104.8619,104.904,104.8619,104.8872,3754.0
2016-06-15 12:45:00,124.81,124.81,124.73,124.74,5036.0,104.8703,104.8703,104.8031,104.8115,5036.0
2016-06-15 12:50:00,124.71,124.72,124.54,124.54,7398.0,104.7863,104.7947,104.6435,104.6435,7398.0
2016-06-15 12:55:00,124.55,124.66,124.55,124.62,6001.0,104.6519,104.7443,104.6519,104.7107,6001.0
2016-06-15 13:00:00,124.6,124.66,124.6,124.66,5265.0,104.6939,104.7443,104.6939,104.7443,5265.0
2016-06-15 13:05:00,124.66,124.69,124.59,124.59,5962.0,104.7443,104.7695,104.6855,104.6855,5962.0
2016-06-15 13:10:00,124.61,124.66,124.59,124.6,4468.0,104.7023,104.7443,104.6855,104.6939,4468.0
2016-06-15 13:15:00,124.57,124.67,124.56,124.67,3046.0,104.6687,104.7527,104.6603,104.7527,3046.0
2016-06-15 13:20:00,124.65,124.66,124.59,124.62,3953.0,104.7359,104.7443,104.6855,104.7107,3953.0
2016-06-15 13:25:00,124.63,124.81,124.63,124.8,9921.0,104.7191,104.8703,104.7191,104.8619,9921.0
2016-06-15 13:30:00,124.8,124.8,124.7,124.78,5726.0,104.8619,104.8619,104.7779,104.8451,5726.0
2016-06-15 13:35:00,124.75,124.77,124.69,124.77,4960.0,104.8199,104.8367,104.7695,104.8367,4960.0
2016-06-15 13:40:00,124.76,124.76,124.68,124.74,4102.0,104.8283,104.8283,104.7611,104.8115,4102.0
2016-06-15 13:45:00,124.75,124.77,124.71,124.76,4315.0,104.8199,104.8367,104.7863,104.8283,4315.0
2016-06-15 13:50:00,124.74,124.9,124.74,124.86,7539.0,104.8115,104.946,104.8115,104.9124,7539.0
2016-06-15 13:55:00,124.89,125.04,124.86,124.99,35679.0,104.9376,105.0636,104.9124,105.0216,35679.0
2016-06-15 14:00:00,125.0,125.21,124.75,124.84,29733.0,105.03,105.2064,104.8199,104.8956,29733.0
2016-06-15 14:05:00,124.96,125.06,124.68,124.68,15207.0,104.9964,105.0804,104.7611,104.7611,15207.0
2016-06-15 14:10:00,124.66,124.84,124.63,124.69,9486.0,104.7443,104.8956,104.7191,104.7695,9486.0
2016-06-15 14:15:00,124.71,124.88,124.7,124.7,10775.0,104.7863,104.9292,104.7779,104.7779,10775.0
2016-06-15 14:20:00,124.74,124.78,124.64,124.78,8019.0,104.8115,104.8451,104.7275,104.8451,8019.0
2016-06-15 14:25:00,124.79,124.79,124.6,124.6,4524.0,104.8535,104.8535,104.6939,104.6939,4524.0
2016-06-15 14:30:00,124.58,124.77,124.45,124.72,15320.0,104.6771,104.8367,104.5679,104.7947,15320.0
2016-06-15 14:35:00,124.69,124.8,124.69,124.73,8677.0,104.7695,104.8619,104.7695,104.8031,8677.0
2016-06-15 14:40:00,124.76,124.84,124.7,124.83,10086.0,104.8283,104.8956,104.7779,104.8872,10086.0
2016-06-15 14:45:00,124.8,124.92,124.77,124.84,13704.0,104.8619,104.9628,104.8367,104.8956,13704.0
2016-06-15 14:50:00,124.82,124.85,124.73,124.74,10035.0,104.8788,104.904,104.8031,104.8115,10035.0
2016-06-15 14:55:00,124.74,124.85,124.73,124.82,6465.0,104.8115,104.904,104.8031,104.8788,6465.0
2016-06-15 15:00:00,124.81,124.85,124.74,124.83,6939.0,104.8703,104.904,104.8115,104.8872,6939.0
2016-06-15 15:05:00,124.82,124.9,124.79,124.79,7793.0,104.8788,104.946,104.8535,104.8535,7793.0
2016-06-15 15:10:00,124.76,124.85,124.74,124.83,9160.0,104.8283,104.904,104.8115,104.8872,9160.0
2016-06-15 15:15:00,124.8,124.81,124.72,124.8,9109.0,104.8619,104.8703,104.7947,104.8619,9109.0
2016-06-15 15:20:00,124.8,124.9,124.79,124.85,16546.0,104.8619,104.946,104.8535,104.904,16546.0
2016-06-15 15:25:00,124.84,124.84,124.73,124.8,10234.0,104.8956,104.8956,104.8031,104.8619,10234.0
2016-06-15 15:30:00,124.8,124.84,124.71,124.74,25688.0,104.8619,104.8956,104.7863,104.8115,25688.0
2016-06-15 15:35:00,124.74,124.76,124.46,124.49,31472.0,104.8115,104.8283,104.5763,104.6015,31472.0
2016-06-15 15:40:00,124.45,124.52,124.34,124.34,11510.0,104.5679,104.6267,104.4754,104.4754,11510.0
2016-06-15 15:45:00,124.31,124.38,124.21,124.32,18790.0,104.4502,104.509,104.3662,104.4586,18790.0
2016-06-15 15:50:00,124.31,124.31,124.1,124.16,32291.0,104.4502,104.4502,104.2738,104.3242,32291.0
2016-06-15 15:55:00,124.14,124.3,124.11,124.27,76560.0,104.3074,104.4418,104.2822,104.4166,76560.0
2016-06-16 09:30:00,123.37,123.63,123.26,123.52,41570.0,103.6604,103.8789,103.568,103.7864,41570.0
2016-06-16 09:35:00,123.51,123.72,123.44,123.56,15266.0,103.778,103.9545,103.7192,103.82,15266.0
2016-06-16 09:40:00,123.55,123.76,123.49,123.58,16843.0,103.8116,103.9881,103.7612,103.8369,16843.0
2016-06-16 09:45:00,123.61,123.64,123.46,123.61,7680.0,103.8621,103.8873,103.736,103.8621,7680.0
2016-06-16 09:50:00,123.56,123.59,123.41,123.51,7585.0,103.82,103.8453,103.694,103.778,7585.0
2016-06-16 09:55:00,123.46,123.48,123.35,123.4,11911.0,103.736,103.7528,103.6436,103.6856,11911.0
2016-06-16 10:00:00,123.37,123.5,123.35,123.43,14052.0,103.6604,103.7696,103.6436,103.7108,14052.0
2016-06-16 10:05:00,123.43,123.61,123.41,123.57,12888.0,103.7108,103.8621,103.694,103.8285,12888.0
2016-06-16 10:10:00,123.57,123.68,123.57,123.57,9588.0,103.8285,103.9209,103.8285,103.8285,9588.0
2016-06-16 10:15:00,123.56,123.65,123.55,123.57,11954.0,103.82,103.8957,103.8116,103.8285,11954.0
2016-06-16 10:20:00,123.57,123.59,123.49,123.53,11647.0,103.8285,103.8453,103.7612,103.7948,11647.0
2016-06-16 10:25:00,123.54,123.8,123.51,123.79,18349.0,103.8032,104.0217,103.778,104.0133,18349.0
2016-06-16 10:30:00,123.75,123.76,123.6,123.64,10681.0,103.9797,103.9881,103.8537,103.8873,10681.0
2016-06-16 10:35:00,123.64,123.71,123.56,123.63,18733.0,103.8873,103.9461,103.82,103.8789,18733.0
2016-06-16 10:40:00,123.6,123.8,123.6,123.77,12345.0,103.8537,104.0217,103.8537,103.9965,12345.0
2016-06-16 10:45:00,123.79,123.88,123.64,123.79,48476.0,104.0133,104.0889,103.8873,104.0133,48476.0
2016-06-16 10:50:00,123.75,123.8,123.67,123.74,21847.0,103.9797,104.0217,103.9125,103.9713,21847.0
2016-06-16 10:55:00,123.73,123.82,123.69,123.75,16651.0,103.9629,104.0385,103.9293,103.9797,16651.0
2016-06-16 11:00:00,123.74,123.94,123.73,123.93,12553.0,103.9713,104.1393,103.9629,104.1309,12553.0
2016-06-16 11:05:00,123.97,124.21,123.93,124.17,16171.0,104.1645,104.3662,104.1309,104.3326,16171.0
2016-06-16 11:10:00,124.21,124.21,124.09,124.13,15067.0,104.3662,104.3662,104.2654,104.299,15067.0
2016-06-16 11:15:00,124.13,124.16,124.05,124.07,12250.0,104.299,104.3242,104.2318,104.2486,12250.0
2016-06-16 11:20:00,124.09,124.13,124.02,124.13,9670.0,104.2654,104.299,104.2066,104.299,9670.0
2016-06-16 11:25:00,124.13,124.45,124.12,124.39,8945.0,104.299,104.5679,104.2906,104.5174,8945.0
2016-06-16 11:30:00,124.42,124.47,124.2,124.26,10565.0,104.5427,104.5847,104.3578,104.4082,10565.0
2016-06-16 11:35:00,124.26,124.38,124.22,124.32,7186.0,104.4082,104.509,104.3746,104.4586,7186.0
2016-06-16 11:40:00,124.32,124.38,124.23,124.32,5498.0,104.4586,104.509,104.383,104.4586,5498.0
2016-06-16 11:45:00,124.27,124.28,124.17,124.27,5431.0,104.4166,104.425,104.3326,104.4166,5431.0
2016-06-16 11:50:00,124.28,124.38,124.19,124.37,10330.0,104.425,104.509,104.3494,104.5006,10330.0
2016-06-16 11:55:00,124.36,124.36,124.2,124.28,4781.0,104.4922,104.4922,104.3578,104.425,4781.0
2016-06-16 12:00:00,124.25,124.3,124.15,124.28,13293.0,104.3998,104.4418,104.3158,104.425,13293.0
2016-06-16 12:05:00,124.29,124.32,124.25,124.32,7781.0,104.4334,104.4586,104.3998,104.4586,7781.0
2016-06-16 12:10:00,124.29,124.33,124.21,124.31,5205.0,104.4334,104.467,104.3662,104.4502,5205.0
2016-06-16 12:15:00,124.29,124.42,124.29,124.39,4353.0,104.4334,104.5427,104.4334,104.5174,4353.0
2016-06-16 12:20:00,124.4,124.49,124.28,124.49,8501.0,104.5258,104.6015,104.425,104.6015,8501.0
2016-06-16 12:25:00,124.5,124.52,124.42,124.52,9452.0,104.6099,104.6267,104.5427,104.6267,9452.0
2016-06-16 12:30:00,124.49,124.49,124.35,124.41,28713.0,104.6015,104.6015,104.4838,104.5343,28713.0
2016-06-16 12:35:00,124.4,124.58,124.31,124.56,70119.0,104.5258,104.6771,104.4502,104.6603,70119.0
2016-06-16 12:40:00,124.55,124.69,124.49,124.68,12690.0,104.6519,104.7695,104.6015,104.7611,12690.0
2016-06-16 12:45:00,124.66,124.66,124.52,124.52,3920.0,104.7443,104.7443,104.6267,104.6267,3920.0
2016-06-16 12:50:00,124.56,124.57,124.41,124.52,6451.0,104.6603,104.6687,104.5343,104.6267,6451.0
2016-06-16 12:55:00,124.53,124.56,124.46,124.5,6319.0,104.6351,104.6603,104.5763,104.6099,6319.0
2016-06-16 13:00:00,124.53,124.71,124.5,124.59,11828.0,104.6351,104.7863,104.6099,104.6855,11828.0
2016-06-16 13:05:00,124.56,124.56,124.4,124.53,5189.0,104.6603,104.6603,104.5258,104.6351,5189.0
2016-06-16 13:10:00,124.56,124.64,124.48,124.48,6930.0,104.6603,104.7275,104.5931,104.5931,6930.0
2016-06-16 13:15:00,124.48,124.57,124.44,124.56,4113.0,104.5931,104.6687,104.5595,104.6603,4113.0
2016-06-16 13:20:00,124.57,124.58,124.41,124.46,5683.0,104.6687,104.6771,104.5343,104.5763,5683.0
2016-06-16 13:25:00,124.48,124.55,124.39,124.39,8602.0,104.5931,104.6519,104.5174,104.5174,8602.0
2016-06-16 13:30:00,124.43,124.47,124.17,124.21,14710.0,104.5511,104.5847,104.3326,104.3662,14710.0
2016-06-16 13:35:00,124.22,124.35,124.22,124.32,11764.0,104.3746,104.4838,104.3746,104.4586,11764.0
2016-06-16 13:40:00,124.3,124.32,124.2,124.2,7939.0,104.4418,104.4586,104.3578,104.3578,7939.0
2016-06-16 13:45:00,124.24,124.26,124.1,124.19,5568.0,104.3914,104.4082,104.2738,104.3494,5568.0
2016-06-16 13:50:00,124.2,124.22,124.14,124.19,9536.0,104.3578,104.3746,104.3074,104.3494,9536.0
2016-06-16 13:55:00,124.23,124.27,124.13,124.14,9891.0,104.383,104.4166,104.299,104.3074,9891.0
2016-06-16 14:00:00,124.18,124.31,124.13,124.31,16321.0,104.341,104.4502,104.299,104.4502,16321.0
2016-06-16 14:05:00,124.35,124.44,124.3,124.44,10595.0,104.4838,104.5595,104.4418,104.5595,10595.0
2016-06-16 14:10:00,124.42,124.67,124.42,124.62,13162.0,104.5427,104.7527,104.5427,104.7107,13162.0
2016-06-16 14:15:00,124.62,124.74,124.6,124.74,8561.0,104.7107,104.8115,104.6939,104.8115,8561.0
2016-06-16 14:20:00,124.71,124.72,124.6,124.65,11111.0,104.7863,104.7947,104.6939,104.7359,11111.0
2016-06-16 14:25:00,124.68,124.72,124.52,124.6,7289.0,104.7611,104.7947,104.6267,104.6939,7289.0
2016-06-16 14:30:00,124.6,124.71,124.6,124.66,20175.0,104.6939,104.7863,104.6939,104.7443,20175.0
2016-06-16 14:35:00,124.67,124.8,124.64,124.69,12480.0,104.7527,104.8619,104.7275,104.7695,12480.0
2016-06-16 14:40:00,124.69,124.81,124.68,124.8,6578.0,104.7695,104.8703,104.7611,104.8619,6578.0
2016-06-16 14:45:00,124.81,124.85,124.71,124.85,9868.0,104.8703,104.904,104.7863,104.904,9868.0
2016-06-16 14:50:00,124.83,125.04,124.78,125.03,14558.0,104.8872,105.0636,104.8451,105.0552,14558.0
2016-06-16 14:55:00,125.06,125.09,124.89,124.89,8523.0,105.0804,105.1056,104.9376,104.9376,8523.0
2016-06-16 15:00:00,124.91,125.06,124.89,125.04,17388.0,104.9544,105.0804,104.9376,105.0636,17388.0
2016-06-16 15:05:00,125.02,125.1,124.97,124.98,21618.0,105.0468,105.114,105.0048,105.0132,21618.0
2016-06-16 15:10:00,124.96,124.99,124.89,124.98,15059.0,104.9964,105.0216,104.9376,105.0132,15059.0
2016-06-16 15:15:00,125.0,125.11,124.94,125.06,21523.0,105.03,105.1224,104.9796,105.0804,21523.0
2016-06-16 15:20:00,125.04,125.13,124.99,125.12,10712.0,105.0636,105.1392,105.0216,105.1308,10712.0
2016-06-16 15:25:00,125.09,125.23,125.04,125.2,19259.0,105.1056,105.2232,105.0636,105.198,19259.0
2016-06-16 15:30:00,125.21,125.29,125.13,125.16,33357.0,105.2064,105.2737,105.1392,105.1644,33357.0
2016-06-16 15:35:00,125.18,125.19,125.08,125.16,8195.0,105.1812,105.1896,105.0972,105.1644,8195.0
2016-06-16 15:40:00,125.18,125.31,125.18,125.3,19051.0,105.1812,105.2905,105.1812,105.2821,19051.0
2016-06-16 15:45:00,125.29,125.3,125.21,125.24,15328.0,105.2737,105.2821,105.2064,105.2317,15328.0
2016-06-16 15:50:00,125.24,125.25,125.13,125.19,21861.0,105.2317,105.2401,105.1392,105.1896,21861.0
2016-06-16 15:55:00,125.17,125.34,125.14,125.32,50719.0,105.1728,105.3157,105.1476,105.2989,50719.0
2016-06-17 09:30:00,125.28,125.28,124.15,124.15,233065.0,105.2653,105.2653,104.3158,104.3158,233065.0
2016-06-17 09:35:00,124.14,124.59,123.97,124.43,19191.0,104.3074,104.6855,104.1645,104.5511,19191.0
2016-06-17 09:40:00,124.42,124.62,124.26,124.4,18029.0,104.5427,104.7107,104.4082,104.5258,18029.0
2016-06-17 09:45:00,124.45,124.55,124.16,124.16,25353.0,104.5679,104.6519,104.3242,104.3242,25353.0
2016-06-17 09:50:00,124.15,124.62,124.14,124.44,14465.0,104.3158,104.7107,104.3074,104.5595,14465.0
2016-06-17 09:55:00,124.37,124.57,124.36,124.54,11341.0,104.5006,104.6687,104.4922,104.6435,11341.0
2016-06-17 10:00:00,124.5,124.56,124.27,124.32,11459.0,104.6099,104.6603,104.4166,104.4586,11459.0
2016-06-17 10:05:00,124.31,124.47,124.3,124.36,9950.0,104.4502,104.5847,104.4418,104.4922,9950.0
2016-06-17 10:10:00,124.36,124.53,124.36,124.5,15374.0,104.4922,104.6351,104.4922,104.6099,15374.0
2016-06-17 10:15:00,124.48,124.57,124.42,124.53,5801.0,104.5931,104.6687,104.5427,104.6351,5801.0
2016-06-17 10:20:00,124.54,124.6,124.46,124.46,4900.0,104.6435,104.6939,104.5763,104.5763,4900.0
2016-06-17 10:25:00,124.41,124.45,124.18,124.24,7295.0,104.5343,104.5679,104.341,104.3914,7295.0
2016-06-17 10:30:00,124.18,124.19,123.94,124.03,10702.0,104.341,104.3494,104.1393,104.215,10702.0
2016-06-17 10:35:00,124.03,124.09,123.92,124.03,12268.0,104.215,104.2654,104.1225,104.215,12268.0
2016-06-17 10:40:00,124.03,124.12,123.98,124.12,22295.0,104.215,104.2906,104.1729,104.2906,22295.0
2016-06-17 10:45:00,124.1,124.39,124.1,124.22,26963.0,104.2738,104.5174,104.2738,104.3746,26963.0
2016-06-17 10:50:00,124.23,124.23,124.1,124.17,18532.0,104.383,104.383,104.2738,104.3326,18532.0
2016-06-17 10:55:00,124.13,124.21,124.1,124.15,16279.0,104.299,104.3662,104.2738,104.3158,16279.0
2016-06-17 11:00:00,124.15,124.18,123.97,124.06,16490.0,104.3158,104.341,104.1645,104.2402,16490.0
2016-06-17 11:05:00,124.04,124.12,124.01,124.04,19747.0,104.2234,104.2906,104.1982,104.2234,19747.0
2016-06-17 11:10:00,124.01,124.07,123.86,123.89,14975.0,104.1982,104.2486,104.0721,104.0973,14975.0
2016-06-17 11:15:00,123.87,123.97,123.8,123.93,10723.0,104.0805,104.1645,104.0217,104.1309,10723.0
2016-06-17 11:20:00,123.94,123.98,123.83,123.9,10410.0,104.1393,104.1729,104.0469,104.1057,10410.0
2016-06-17 11:25:00,123.87,123.95,123.76,123.81,6055.0,104.0805,104.1477,103.9881,104.0301,6055.0
2016-06-17 11:30:00,123.77,123.84,123.72,123.8,8911.0,103.9965,104.0553,103.9545,104.0217,8911.0
2016-06-17 11:35:00,123.8,123.87,123.73,123.87,14062.0,104.0217,104.0805,103.9629,104.0805,14062.0
2016-06-17 11:40:00,123.83,123.89,123.78,123.89,13355.0,104.0469,104.0973,104.0049,104.0973,13355.0
2016-06-17 11:45:00,123.86,124.12,123.86,124.12,17794.0,104.0721,104.2906,104.0721,104.2906,17794.0
2016-06-17 11:50:00,124.07,124.18,123.98,123.99,33825.0,104.2486,104.341,104.1729,104.1814,33825.0
2016-06-17 11:55:00,123.96,124.0,123.88,123.95,7658.0,104.1561,104.1898,104.0889,104.1477,7658.0
2016-06-17 12:00:00,123.97,124.15,123.97,124.13,11047.0,104.1645,104.3158,104.1645,104.299,11047.0
2016-06-17 12:05:00,124.09,124.2,124.09,124.2,4444.0,104.2654,104.3578,104.2654,104.3578,4444.0
2016-06-17 12:10:00,124.22,124.28,124.09,124.09,21442.0,104.3746,104.425,104.2654,104.2654,21442.0
2016-06-17 12:15:00,124.08,124.15,123.98,124.0,9030.0,104.257,104.3158,104.1729,104.1898,9030.0
2016-06-17 12:20:00,123.98,124.07,123.93,123.93,11760.0,104.1729,104.2486,104.1309,104.1309,11760.0
2016-06-17 12:25:00,123.95,124.0,123.87,124.0,9516.0,104.1477,104.1898,104.0805,104.1898,9516.0
2016-06-17 12:30:00,123.96,123.97,123.85,123.87,6583.0,104.1561,104.1645,104.0637,104.0805,6583.0
2016-06-17 12:35:00,123.84,123.91,123.8,123.84,10980.0,104.0553,104.1141,104.0217,104.0553,10980.0
2016-06-17 12:40:00,123.82,123.95,123.8,123.95,10503.0,104.0385,104.1477,104.0217,104.1477,10503.0
2016-06-17 12:45:00,123.95,123.95,123.78,123.78,7240.0,104.1477,104.1477,104.0049,104.0049,7240.0
2016-06-17 12:50:00,123.8,123.87,123.77,123.87,6796.0,104.0217,104.0805,103.9965,104.0805,6796.0
2016-06-17 12:55:00,123.83,123.96,123.83,123.95,6685.0,104.0469,104.1561,104.0469,104.1477,6685.0
2016-06-17 13:00:00,123.97,123.99,123.81,123.88,9253.0,104.1645,104.1814,104.0301,104.0889,9253.0
2016-06-17 13:05:00,123.82,124.0,123.8,124.0,12005.0,104.0385,104.1898,104.0217,104.1898,12005.0
2016-06-17 13:10:00,124.02,124.06,123.92,124.06,14146.0,104.2066,104.2402,104.1225,104.2402,14146.0
2016-06-17 13:15:00,124.03,124.2,124.02,124.19,12750.0,104.215,104.3578,104.2066,104.3494,12750.0
2016-06-17 13:20:00,124.19,124.21,124.16,124.18,7043.0,104.3494,104.3662,104.3242,104.341,7043.0
2016-06-17 13:25:00,124.15,124.25,124.15,124.16,7619.0,104.3158,104.3998,104.3158,104.3242,7619.0
2016-06-17 13:30:00,124.15,124.17,124.1,124.12,12511.0,104.3158,104.3326,104.2738,104.2906,12511.0
2016-06-17 13:35:00,124.1,124.11,124.04,124.05,9637.0,104.2738,104.2822,104.2234,104.2318,9637.0
2016-06-17 13:40:00,124.07,124.16,124.05,124.07,11883.0,104.2486,104.3242,104.2318,104.2486,11883.0
2016-06-17 13:45:00,124.08,124.17,124.06,124.14,8500.0,104.257,104.3326,104.2402,104.3074,8500.0
2016-06-17 13:50:00,124.14,124.25,124.14,124.2,25370.0,104.3074,104.3998,104.3074,104.3578,25370.0
2016-06-17 13:55:00,124.19,124.32,124.19,124.31,17359.0,104.3494,104.4586,104.3494,104.4502,17359.0
2016-06-17 14:00:00,124.26,124.32,124.19,124.19,11427.0,104.4082,104.4586,104.3494,104.3494,11427.0
2016-06-17 14:05:00,124.18,124.21,124.03,124.07,10936.0,104.341,104.3662,104.215,104.2486,10936.0
2016-06-17 14:10:00,124.09,124.16,124.04,124.04,9770.0,104.2654,104.3242,104.2234,104.2234,9770.0
2016-06-17 14:15:00,124.06,124.16,124.02,124.02,10130.0,104.2402,104.3242,104.2066,104.2066,10130.0
2016-06-17 14:20:00,124.01,124.13,123.96,124.07,12692.0,104.1982,104.299,104.1561,104.2486,12692.0
2016-06-17 14:25:00,124.05,124.17,124.02,124.15,11177.0,104.2318,104.3326,104.2066,104.3158,11177.0
2016-06-17 14:30:00,124.16,124.27,124.14,124.25,12379.0,104.3242,104.4166,104.3074,104.3998,12379.0
2016-06-17 14:35:00,124.27,124.31,124.24,124.28,13291.0,104.4166,104.4502,104.3914,104.425,13291.0
2016-06-17 14:40:00,124.29,124.31,124.16,124.23,15132.0,104.4334,104.4502,104.3242,104.383,15132.0
2016-06-17 14:45:00,124.23,124.26,124.17,124.19,11997.0,104.383,104.4082,104.3326,104.3494,11997.0
2016-06-17 14:50:00,124.19,124.23,124.16,124.17,11087.0,104.3494,104.383,104.3242,104.3326,11087.0
2016-06-17 14:55:00,124.17,124.19,124.1,124.12,11236.0,104.3326,104.3494,104.2738,104.2906,11236.0
2016-06-17 15:00:00,124.13,124.15,124.1,124.11,14083.0,104.299,104.3158,104.2738,104.2822,14083.0
2016-06-17 15:05:00,124.11,124.11,124.04,124.05,13116.0,104.2822,104.2822,104.2234,104.2318,13116.0
2016-06-17 15:10:00,124.04,124.17,124.01,124.13,16635.0,104.2234,104.3326,104.1982,104.299,16635.0
2016-06-17 15:15:00,124.11,124.12,123.95,124.02,14323.0,104.2822,104.2906,104.1477,104.2066,14323.0
2016-06-17 15:20:00,124.01,124.05,123.9,123.91,16645.0,104.1982,104.2318,104.1057,104.1141,16645.0
2016-06-17 15:25:00,123.93,124.05,123.91,123.92,31131.0,104.1309,104.2318,104.1141,104.1225,31131.0
2016-06-17 15:30:00,123.93,123.94,123.84,123.94,36507.0,104.1309,104.1393,104.0553,104.1393,36507.0
2016-06-17 15:35:00,123.94,123.99,123.87,123.92,30766.0,104.1393,104.1814,104.0805,104.1225,30766.0
2016-06-17 15:40:00,123.92,123.92,123.8,123.81,35579.0,104.1225,104.1225,104.0217,104.0301,35579.0
2016-06-17 15:45:00,123.8,123.89,123.72,123.85,63870.0,104.0217,104.0973,103.9545,104.0637,63870.0
2016-06-17 15:50:00,123.86,124.02,123.84,124.02,37376.0,104.0721,104.2066,104.0553,104.2066,37376.0
2016-06-17 15:55:00,124.0,124.07,123.9,123.93,85419.0,104.1898,104.2486,104.1057,104.1309,85419.0
2016-06-20 09:30:00,124.95,125.48,124.68,125.48,21990.0,104.988,105.4333,104.7611,105.4333,21990.0
2016-06-20 09:35:00,125.45,125.78,125.18,125.5,8732.0,105.4081,105.6854,105.1812,105.4501,8732.0
2016-06-20 09:40:00,125.58,125.69,125.51,125.54,7999.0,105.5173,105.6098,105.4585,105.4837,7999.0
2016-06-20 09:45:00,125.51,125.77,125.5,125.59,20967.0,105.4585,105.677,105.4501,105.5257,20967.0
2016-06-20 09:50:00,125.67,125.72,125.51,125.6,9365.0,105.593,105.635,105.4585,105.5341,9365.0
2016-06-20 09:55:00,125.51,125.51,125.34,125.43,8390.0,105.4585,105.4585,105.3157,105.3913,8390.0
2016-06-20 10:00:00,125.43,125.43,125.33,125.4,15027.0,105.3913,105.3913,105.3073,105.3661,15027.0
2016-06-20 10:05:00,125.4,125.51,125.38,125.45,37188.0,105.3661,105.4585,105.3493,105.4081,37188.0
2016-06-20 10:10:00,125.47,125.53,125.38,125.42,17248.0,105.4249,105.4753,105.3493,105.3829,17248.0
2016-06-20 10:15:00,125.42,125.52,125.41,125.5,7932.0,105.3829,105.4669,105.3745,105.4501,7932.0
2016-06-20 10:20:00,125.49,125.52,125.38,125.38,6049.0,105.4417,105.4669,105.3493,105.3493,6049.0
2016-06-20 10:25:00,125.41,125.44,125.3,125.31,10852.0,105.3745,105.3997,105.2821,105.2905,10852.0
2016-06-20 10:30:00,125.3,125.36,125.2,125.2,14600.0,105.2821,105.3325,105.198,105.198,14600.0
2016-06-20 10:35:00,125.23,125.34,125.22,125.31,15451.0,105.2232,105.3157,105.2148,105.2905,15451.0
2016-06-20 10:40:00,125.32,125.37,125.31,125.34,11834.0,105.2989,105.3409,105.2905,105.3157,11834.0
2016-06-20 10:45:00,125.35,125.37,125.24,125.24,11184.0,105.3241,105.3409,105.2317,105.2317,11184.0
2016-06-20 10:50:00,125.23,125.23,125.1,125.15,9933.0,105.2232,105.2232,105.114,105.156,9933.0
2016-06-20 10:55:00,125.17,125.22,125.14,125.19,11545.0,105.1728,105.2148,105.1476,105.1896,11545.0
2016-06-20 11:00:00,125.16,125.27,125.13,125.15,11447.0,105.1644,105.2569,105.1392,105.156,11447.0
2016-06-20 11:05:00,125.16,125.22,125.13,125.19,17548.0,105.1644,105.2148,105.1392,105.1896,17548.0
2016-06-20 11:10:00,125.2,125.28,125.18,125.2,30126.0,105.198,105.2653,105.1812,105.198,30126.0
2016-06-20 11:15:00,125.22,125.28,125.16,125.25,11895.0,105.2148,105.2653,105.1644,105.2401,11895.0
2016-06-20 11:20:00,125.28,125.35,125.26,125.26,15124.0,105.2653,105.3241,105.2485,105.2485,15124.0
2016-06-20 11:25:00,125.28,125.39,125.28,125.28,10923.0,105.2653,105.3577,105.2653,105.2653,10923.0
2016-06-20 11:30:00,125.26,125.41,125.25,125.4,9314.0,105.2485,105.3745,105.2401,105.3661,9314.0
2016-06-20 11:35:00,125.37,125.45,125.34,125.37,9844.0,105.3409,105.4081,105.3157,105.3409,9844.0
2016-06-20 11:40:00,125.37,125.45,125.31,125.31,10195.0,105.3409,105.4081,105.2905,105.2905,10195.0
2016-06-20 11:45:00,125.33,125.34,125.04,125.08,19827.0,105.3073,105.3157,105.0636,105.0972,19827.0
2016-06-20 11:50:00,125.04,125.07,124.9,124.96,11000.0,105.0636,105.0888,104.946,104.9964,11000.0
2016-06-20 11:55:00,124.98,125.15,124.93,125.14,9701.0,105.0132,105.156,104.9712,105.1476,9701.0
2016-06-20 12:00:00,125.15,125.16,124.95,125.03,11816.0,105.156,105.1644,104.988,105.0552,11816.0
2016-06-20 12:05:00,125.01,125.06,124.93,125.0,5736.0,105.0384,105.0804,104.9712,105.03,5736.0
2016-06-20 12:10:00,124.98,125.01,124.79,124.85,7440.0,105.0132,105.0384,104.8535,104.904,7440.0
2016-06-20 12:15:00,124.88,124.88,124.79,124.84,7911.0,104.9292,104.9292,104.8535,104.8956,7911.0
2016-06-20 12:20:00,124.82,124.87,124.79,124.82,5153.0,104.8788,104.9208,104.8535,104.8788,5153.0
2016-06-20 12:25:00,124.82,124.86,124.78,124.86,11267.0,104.8788,104.9124,104.8451,104.9124,11267.0
2016-06-20 12:30:00,124.84,124.95,124.84,124.9,8840.0,104.8956,104.988,104.8956,104.946,8840.0
2016-06-20 12:35:00,124.89,124.92,124.86,124.87,11792.0,104.9376,104.9628,104.9124,104.9208,11792.0
2016-06-20 12:40:00,124.87,124.9,124.83,124.88,8910.0,104.9208,104.946,104.8872,104.9292,8910.0
2016-06-20 12:45:00,124.87,124.92,124.85,124.89,6763.0,104.9208,104.9628,104.904,104.9376,6763.0
2016-06-20 12:50:00,124.89,124.9,124.82,124.89,5592.0,104.9376,104.946,104.8788,104.9376,5592.0
2016-06-20 12:55:00,124.89,124.95,124.83,124.87,3983.0,104.9376,104.988,104.8872,104.9208,3983.0
2016-06-20 13:00:00,124.87,124.97,124.85,124.96,6413.0,104.9208,105.0048,104.904,104.9964,6413.0
2016-06-20 13:05:00,124.97,124.97,124.92,124.95,3596.0,105.0048,105.0048,104.9628,104.988,3596.0
2016-06-20 13:10:00,124.92,124.95,124.71,124.71,9064.0,104.9628,104.988,104.7863,104.7863,9064.0
2016-06-20 13:15:00,124.71,124.77,124.61,124.74,23279.0,104.7863,104.8367,104.7023,104.8115,23279.0
2016-06-20 13:20:00,124.75,124.83,124.66,124.82,8564.0,104.8199,104.8872,104.7443,104.8788,8564.0
2016-06-20 13:25:00,124.81,124.81,124.58,124.59,5567.0,104.8703,104.8703,104.6771,104.6855,5567.0
2016-06-20 13:30:00,124.58,124.7,124.58,124.69,5999.0,104.6771,104.7779,104.6771,104.7695,5999.0
2016-06-20 13:35:00,124.67,124.71,124.66,124.7,5287.0,104.7527,104.7863,104.7443,104.7779,5287.0
2016-06-20 13:40:00,124.72,124.8,124.71,124.8,5540.0,104.7947,104.8619,104.7863,104.8619,5540.0
2016-06-20 13:45:00,124.8,124.86,124.79,124.84,5898.0,104.8619,104.9124,104.8535,104.8956,5898.0
2016-06-20 13:50:00,124.86,124.95,124.86,124.94,5466.0,104.9124,104.988,104.9124,104.9796,5466.0
2016-06-20 13:55:00,124.96,124.96,124.89,124.95,6329.0,104.9964,104.9964,104.9376,104.988,6329.0
2016-06-20 14:00:00,124.96,125.04,124.92,124.96,9680.0,104.9964,105.0636,104.9628,104.9964,9680.0
2016-06-20 14:05:00,124.95,124.96,124.85,124.94,8251.0,104.988,104.9964,104.904,104.9796,8251.0
2016-06-20 14:10:00,124.91,124.98,124.89,124.92,8361.0,104.9544,105.0132,104.9376,104.9628,8361.0
2016-06-20 14:15:00,124.9,124.99,124.89,124.93,6687.0,104.946,105.0216,104.9376,104.9712,6687.0
2016-06-20 14:20:00,124.95,125.0,124.9,124.97,8120.0,104.988,105.03,104.946,105.0048,8120.0
2016-06-20 14:25:00,124.97,124.97,124.81,124.89,5811.0,105.0048,105.0048,104.8703,104.9376,5811.0
2016-06-20 14:30:00,124.88,124.92,124.85,124.88,8632.0,104.9292,104.9628,104.904,104.9292,8632.0
2016-06-20 14:35:00,124.89,124.9,124.8,124.81,5353.0,104.9376,104.946,104.8619,104.8703,5353.0
2016-06-20 14:40:00,124.82,124.92,124.77,124.89,9711.0,104.8788,104.9628,104.8367,104.9376,9711.0
2016-06-20 14:45:00,124.9,125.0,124.89,124.99,10633.0,104.946,105.03,104.9376,105.0216,10633.0
2016-06-20 14:50:00,125.0,125.06,124.98,125.03,10119.0,105.03,105.0804,105.0132,105.0552,10119.0
2016-06-20 14:55:00,125.03,125.09,124.97,125.04,5829.0,105.0552,105.1056,105.0048,105.0636,5829.0
2016-06-20 15:00:00,125.06,125.1,124.99,125.1,8366.0,105.0804,105.114,105.0216,105.114,8366.0
2016-06-20 15:05:00,125.12,125.12,125.0,125.04,8516.0,105.1308,105.1308,105.03,105.0636,8516.0
2016-06-20 15:10:00,125.05,125.05,124.95,125.0,6556.0,105.072,105.072,104.988,105.03,6556.0
2016-06-20 15:15:00,125.0,125.0,124.78,124.78,8260.0,105.03,105.03,104.8451,104.8451,8260.0
2016-06-20 15:20:00,124.8,124.84,124.77,124.82,30500.0,104.8619,104.8956,104.8367,104.8788,30500.0
2016-06-20 15:25:00,124.85,124.87,124.76,124.76,21545.0,104.904,104.9208,104.8283,104.8283,21545.0
2016-06-20 15:30:00,124.79,124.87,124.76,124.82,10617.0,104.8535,104.9208,104.8283,104.8788,10617.0
2016-06-20 15:35:00,124.82,124.96,124.81,124.93,14908.0,104.8788,104.9964,104.8703,104.9712,14908.0
2016-06-20 15:40:00,124.94,125.01,124.89,124.93,16402.0,104.9796,105.0384,104.9376,104.9712,16402.0
2016-06-20 15:45:00,124.94,124.95,124.72,124.72,29398.0,104.9796,104.988,104.7947,104.7947,29398.0
2016-06-20 15:50:00,124.72,124.72,124.62,124.63,28002.0,104.7947,104.7947,104.7107,104.7191,28002.0
2016-06-20 15:55:00,124.62,124.79,124.6,124.72,58688.0,104.7107,104.8535,104.6939,104.7947,58688.0
2016-06-21 09:30:00,125.33,125.48,124.96,125.4,16839.0,105.3073,105.4333,104.9964,105.3661,16839.0
2016-06-21 09:35:00,125.33,125.33,124.73,124.83,10939.0,105.3073,105.3073,104.8031,104.8872,10939.0
2016-06-21 09:40:00,124.88,124.94,124.76,124.84,5300.0,104.9292,104.9796,104.8283,104.8956,5300.0
2016-06-21 09:45:00,124.83,125.03,124.76,124.94,10748.0,104.8872,105.0552,104.8283,104.9796,10748.0
2016-06-21 09:50:00,124.94,124.94,124.76,124.94,22740.0,104.9796,104.9796,104.8283,104.9796,22740.0
2016-06-21 09:55:00,124.95,125.21,124.95,125.19,7549.0,104.988,105.2064,104.988,105.1896,7549.0
2016-06-21 10:00:00,125.17,125.17,125.02,125.04,10573.0,105.1728,105.1728,105.0468,105.0636,10573.0
2016-06-21 10:05:00,125.03,125.08,125.02,125.05,4158.0,105.0552,105.0972,105.0468,105.072,4158.0
2016-06-21 10:10:00,125.04,125.39,125.04,125.29,7328.0,105.0636,105.3577,105.0636,105.2737,7328.0
2016-06-21 10:15:00,125.33,125.4,125.32,125.4,5050.0,105.3073,105.3661,105.2989,105.3661,5050.0
2016-06-21 10:20:00,125.36,125.45,125.22,125.26,7041.0,105.3325,105.4081,105.2148,105.2485,7041.0
2016-06-21 10:25:00,125.29,125.45,125.29,125.4,6395.0,105.2737,105.4081,105.2737,105.3661,6395.0
2016-06-21 10:30:00,125.46,125.46,125.35,125.41,9983.0,105.4165,105.4165,105.3241,105.3745,9983.0
2016-06-21 10:35:00,125.39,125.43,125.35,125.37,5011.0,105.3577,105.3913,105.3241,105.3409,5011.0
2016-06-21 10:40:00,125.38,125.47,125.31,125.46,7249.0,105.3493,105.4249,105.2905,105.4165,7249.0
2016-06-21 10:45:00,125.46,125.54,125.4,125.5,30888.0,105.4165,105.4837,105.3661,105.4501,30888.0
2016-06-21 10:50:00,125.48,125.57,125.42,125.49,8281.0,105.4333,105.5089,105.3829,105.4417,8281.0
2016-06-21 10:55:00,125.49,125.52,125.36,125.41,17635.0,105.4417,105.4669,105.3325,105.3745,17635.0
2016-06-21 11:00:00,125.39,125.73,125.38,125.7,13271.0,105.3577,105.6434,105.3493,105.6182,13271.0
2016-06-21 11:05:00,125.69,125.7,125.6,125.68,12104.0,105.6098,105.6182,105.5341,105.6014,12104.0
2016-06-21 11:10:00,125.65,125.75,125.63,125.75,9226.0,105.5761,105.6602,105.5593,105.6602,9226.0
2016-06-21 11:15:00,125.76,125.78,125.7,125.74,4043.0,105.6686,105.6854,105.6182,105.6518,4043.0
2016-06-21 11:20:00,125.78,125.78,125.52,125.53,7015.0,105.6854,105.6854,105.4669,105.4753,7015.0
2016-06-21 11:25:00,125.52,125.6,125.52,125.58,4164.0,105.4669,105.5341,105.4669,105.5173,4164.0
2016-06-21 11:30:00,125.57,125.57,125.39,125.42,4057.0,105.5089,105.5089,105.3577,105.3829,4057.0
2016-06-21 11:35:00,125.44,125.55,125.41,125.43,15992.0,105.3997,105.4921,105.3745,105.3913,15992.0
2016-06-21 11:40:00,125.43,125.48,125.41,125.45,2929.0,105.3913,105.4333,105.3745,105.4081,2929.0
2016-06-21 11:45:00,125.45,125.46,125.4,125.4,3005.0,105.4081,105.4165,105.3661,105.3661,3005.0
2016-06-21 11:50:00,125.42,125.42,125.32,125.35,4993.0,105.3829,105.3829,105.2989,105.3241,4993.0
2016-06-21 11:55:00,125.33,125.47,125.33,125.47,2416.0,105.3073,105.4249,105.3073,105.4249,2416.0
2016-06-21 12:00:00,125.45,125.47,125.33,125.38,4562.0,105.4081,105.4249,105.3073,105.3493,4562.0
2016-06-21 12:05:00,125.38,125.4,125.32,125.33,5465.0,105.3493,105.3661,105.2989,105.3073,5465.0
2016-06-21 12:10:00,125.33,125.33,125.24,125.27,7241.0,105.3073,105.3073,105.2317,105.2569,7241.0
2016-06-21 12:15:00,125.3,125.48,125.3,125.48,3810.0,105.2821,105.4333,105.2821,105.4333,3810.0
2016-06-21 12:20:00,125.47,125.5,125.45,125.5,2798.0,105.4249,105.4501,105.4081,105.4501,2798.0
2016-06-21 12:25:00,125.52,125.62,125.51,125.58,8421.0,105.4669,105.5509,105.4585,105.5173,8421.0
2016-06-21 12:30:00,125.58,125.58,125.5,125.5,9091.0,105.5173,105.5173,105.4501,105.4501,9091.0
2016-06-21 12:35:00,125.49,125.6,125.49,125.58,3452.0,105.4417,105.5341,105.4417,105.5173,3452.0
2016-06-21 12:40:00,125.55,125.55,125.52,125.53,900.0,105.4921,105.4921,105.4669,105.4753,900.0
2016-06-21 12:45:00,125.55,125.55,125.48,125.49,3249.0,105.4921,105.4921,105.4333,105.4417,3249.0
2016-06-21 12:50:00,125.48,125.5,125.44,125.5,7354.0,105.4333,105.4501,105.3997,105.4501,7354.0
2016-06-21 12:55:00,125.51,125.51,125.39,125.4,3125.0,105.4585,105.4585,105.3577,105.3661,3125.0
2016-06-21 13:00:00,125.41,125.42,125.29,125.29,12315.0,105.3745,105.3829,105.2737,105.2737,12315.0
2016-06-21 13:05:00,125.29,125.37,125.27,125.36,47015.0,105.2737,105.3409,105.2569,105.3325,47015.0
2016-06-21 13:10:00,125.37,125.38,125.27,125.29,8298.0,105.3409,105.3493,105.2569,105.2737,8298.0
2016-06-21 13:15:00,125.28,125.33,125.23,125.33,6282.0,105.2653,105.3073,105.2232,105.3073,6282.0
2016-06-21 13:20:00,125.34,125.34,125.21,125.21,14064.0,105.3157,105.3157,105.2064,105.2064,14064.0
2016-06-21 13:25:00,125.21,125.23,125.16,125.23,5035.0,105.2064,105.2232,105.1644,105.2232,5035.0
2016-06-21 13:30:00,125.21,125.28,125.2,125.2,9090.0,105.2064,105.2653,105.198,105.198,9090.0
2016-06-21 13:35:00,125.21,125.22,125.14,125.18,4425.0,105.2064,105.2148,105.1476,105.1812,4425.0
2016-06-21 13:40:00,125.18,125.24,125.17,125.22,6086.0,105.1812,105.2317,105.1728,105.2148,6086.0
2016-06-21 13:45:00,125.2,125.21,125.11,125.11,4265.0,105.198,105.2064,105.1224,105.1224,4265.0
2016-06-21 13:50:00,125.1,125.16,125.1,125.15,6178.0,105.114,105.1644,105.114,105.156,6178.0
2016-06-21 13:55:00,125.14,125.27,125.14,125.24,7730.0,105.1476,105.2569,105.1476,105.2317,7730.0
2016-06-21 14:00:00,125.22,125.29,125.21,125.28,5377.0,105.2148,105.2737,105.2064,105.2653,5377.0
2016-06-21 14:05:00,125.27,125.39,125.24,125.37,5131.0,105.2569,105.3577,105.2317,105.3409,5131.0
2016-06-21 14:10:00,125.38,125.47,125.37,125.46,4375.0,105.3493,105.4249,105.3409,105.4165,4375.0
2016-06-21 14:15:00,125.48,125.65,125.44,125.64,41788.0,105.4333,105.5761,105.3997,105.5677,41788.0
2016-06-21 14:20:00,125.62,125.67,125.6,125.61,4591.0,105.5509,105.593,105.5341,105.5425,4591.0
2016-06-21 14:25:00,125.59,125.63,125.56,125.6,3612.0,105.5257,105.5593,105.5005,105.5341,3612.0
2016-06-21 14:30:00,125.6,125.62,125.54,125.61,4532.0,105.5341,105.5509,105.4837,105.5425,4532.0
2016-06-21 14:35:00,125.61,125.83,125.61,125.71,8627.0,105.5425,105.7274,105.5425,105.6266,8627.0
2016-06-21 14:40:00,125.7,125.74,125.58,125.58,4335.0,105.6182,105.6518,105.5173,105.5173,4335.0
2016-06-21 14:45:00,125.56,125.7,125.56,125.7,8498.0,105.5005,105.6182,105.5005,105.6182,8498.0
2016-06-21 14:50:00,125.68,125.7,125.63,125.66,6532.0,105.6014,105.6182,105.5593,105.5846,6532.0
2016-06-21 14:55:00,125.64,125.69,125.6,125.6,13972.0,105.5677,105.6098,105.5341,105.5341,13972.0
2016-06-21 15:00:00,125.61,125.61,125.46,125.46,8706.0,105.5425,105.5425,105.4165,105.4165,8706.0
2016-06-21 15:05:00,125.48,125.55,125.48,125.54,5688.0,105.4333,105.4921,105.4333,105.4837,5688.0
2016-06-21 15:10:00,125.54,125.6,125.52,125.56,4810.0,105.4837,105.5341,105.4669,105.5005,4810.0
2016-06-21 15:15:00,125.57,125.67,125.57,125.62,6852.0,105.5089,105.593,105.5089,105.5509,6852.0
2016-06-21 15:20:00,125.62,125.63,125.53,125.56,5877.0,105.5509,105.5593,105.4753,105.5005,5877.0
2016-06-21 15:25:00,125.59,125.7,125.56,125.7,7723.0,105.5257,105.6182,105.5005,105.6182,7723.0
2016-06-21 15:30:00,125.66,125.67,125.57,125.61,8009.0,105.5846,105.593,105.5089,105.5425,8009.0
2016-06-21 15:35:00,125.62,125.66,125.59,125.64,10165.0,105.5509,105.5846,105.5257,105.5677,10165.0
2016-06-21 15:40:00,125.63,125.63,125.45,125.49,10962.0,105.5593,105.5593,105.4081,105.4417,10962.0
2016-06-21 15:45:00,125.5,125.59,125.47,125.54,14985.0,105.4501,105.5257,105.4249,105.4837,14985.0
2016-06-21 15:50:00,125.55,125.56,125.45,125.46,14911.0,105.4921,105.5005,105.4081,105.4165,14911.0
2016-06-21 15:55:00,125.46,125.57,125.42,125.47,47654.0,105.4165,105.5089,105.3829,105.4249,47654.0
2016-06-22 09:30:00,125.48,125.62,124.97,125.46,11266.0,105.4333,105.5509,105.0048,105.4165,11266.0
2016-06-22 09:35:00,125.58,125.85,125.46,125.85,6117.0,105.5173,105.7442,105.4165,105.7442,6117.0
2016-06-22 09:40:00,125.82,125.93,125.75,125.77,4403.0,105.719,105.8114,105.6602,105.677,4403.0
2016-06-22 09:45:00,125.72,125.86,125.62,125.86,3450.0,105.635,105.7526,105.5509,105.7526,3450.0
2016-06-22 09:50:00,125.83,125.96,125.83,125.96,7637.0,105.7274,105.8366,105.7274,105.8366,7637.0
2016-06-22 09:55:00,125.9,125.97,125.89,125.92,8064.0,105.7862,105.845,105.7778,105.803,8064.0
2016-06-22 10:00:00,125.93,125.96,125.88,125.93,9032.0,105.8114,105.8366,105.7694,105.8114,9032.0
2016-06-22 10:05:00,125.94,126.09,125.94,126.09,3631.0,105.8198,105.9459,105.8198,105.9459,3631.0
2016-06-22 10:10:00,126.11,126.13,126.04,126.1,12495.0,105.9627,105.9795,105.9038,105.9543,12495.0
2016-06-22 10:15:00,126.13,126.26,126.13,126.2,7847.0,105.9795,106.0887,105.9795,106.0383,7847.0
2016-06-22 10:20:00,126.17,126.2,126.15,126.2,4118.0,106.0131,106.0383,105.9963,106.0383,4118.0
2016-06-22 10:25:00,126.24,126.31,126.22,126.31,10543.0,106.0719,106.1307,106.0551,106.1307,10543.0
2016-06-22 10:30:00,126.28,126.31,126.11,126.14,8040.0,106.1055,106.1307,105.9627,105.9879,8040.0
2016-06-22 10:35:00,126.15,126.4,126.15,126.35,6807.0,105.9963,106.2063,105.9963,106.1643,6807.0
2016-06-22 10:40:00,126.29,126.33,126.27,126.3,4206.0,106.1139,106.1475,106.0971,106.1223,4206.0
2016-06-22 10:45:00,126.31,126.36,126.23,126.27,4520.0,106.1307,106.1727,106.0635,106.0971,4520.0
2016-06-22 10:50:00,126.29,126.3,126.25,126.27,4687.0,106.1139,106.1223,106.0803,106.0971,4687.0
2016-06-22 10:55:00,126.28,126.44,126.23,126.24,5186.0,106.1055,106.2399,106.0635,106.0719,5186.0
2016-06-22 11:00:00,126.25,126.31,126.23,126.23,10172.0,106.0803,106.1307,106.0635,106.0635,10172.0
2016-06-22 11:05:00,126.22,126.24,126.17,126.23,3760.0,106.0551,106.0719,106.0131,106.0635,3760.0
2016-06-22 11:10:00,126.22,126.22,126.11,126.19,7516.0,106.0551,106.0551,105.9627,106.0299,7516.0
2016-06-22 11:15:00,126.17,126.32,126.17,126.21,5413.0,106.0131,106.1391,106.0131,106.0467,5413.0
2016-06-22 11:20:00,126.21,126.26,126.16,126.26,5423.0,106.0467,106.0887,106.0047,106.0887,5423.0
2016-06-22 11:25:00,126.25,126.28,126.23,126.25,3586.0,106.0803,106.1055,106.0635,106.0803,3586.0
2016-06-22 11:30:00,126.22,126.22,125.89,125.89,8039.0,106.0551,106.0551,105.7778,105.7778,8039.0
2016-06-22 11:35:00,125.89,126.05,125.89,126.03,6439.0,105.7778,105.9122,105.7778,105.8954,6439.0
2016-06-22 11:40:00,126.01,126.14,125.99,126.13,4827.0,105.8786,105.9879,105.8618,105.9795,4827.0
2016-06-22 11:45:00,126.11,126.18,126.05,126.1,5712.0,105.9627,106.0215,105.9122,105.9543,5712.0
2016-06-22 11:50:00,126.09,126.15,126.0,126.06,14294.0,105.9459,105.9963,105.8702,105.9206,14294.0
2016-06-22 11:55:00,126.08,126.17,126.07,126.1,3332.0,105.9375,106.0131,105.929,105.9543,3332.0
2016-06-22 12:00:00,126.08,126.15,126.05,126.09,5705.0,105.9375,105.9963,105.9122,105.9459,5705.0
2016-06-22 12:05:00,126.11,126.19,126.1,126.16,5666.0,105.9627,106.0299,105.9543,106.0047,5666.0
2016-06-22 12:10:00,126.16,126.25,126.14,126.14,7151.0,106.0047,106.0803,105.9879,105.9879,7151.0
2016-06-22 12:15:00,126.12,126.2,126.1,126.13,4351.0,105.9711,106.0383,105.9543,105.9795,4351.0
2016-06-22 12:20:00,126.15,126.15,125.92,125.95,4915.0,105.9963,105.9963,105.803,105.8282,4915.0
2016-06-22 12:25:00,125.92,126.03,125.9,125.96,8134.0,105.803,105.8954,105.7862,105.8366,8134.0
2016-06-22 12:30:00,125.98,126.07,125.96,126.07,2574.0,105.8534,105.929,105.8366,105.929,2574.0
2016-06-22 12:35:00,126.02,126.03,125.96,126.0,4610.0,105.887,105.8954,105.8366,105.8702,4610.0
2016-06-22 12:40:00,125.98,126.05,125.96,126.01,4171.0,105.8534,105.9122,105.8366,105.8786,4171.0
2016-06-22 12:45:00,125.99,125.99,125.85,125.87,10654.0,105.8618,105.8618,105.7442,105.761,10654.0
2016-06-22 12:50:00,125.9,125.99,125.9,125.94,6008.0,105.7862,105.8618,105.7862,105.8198,6008.0
2016-06-22 12:55:00,125.96,126.04,125.93,126.04,4044.0,105.8366,105.9038,105.8114,105.9038,4044.0
2016-06-22 13:00:00,126.04,126.05,125.9,125.95,13978.0,105.9038,105.9122,105.7862,105.8282,13978.0
2016-06-22 13:05:00,125.96,125.96,125.82,125.83,4776.0,105.8366,105.8366,105.719,105.7274,4776.0
2016-06-22 13:10:00,125.78,125.84,125.76,125.84,5529.0,105.6854,105.7358,105.6686,105.7358,5529.0
2016-06-22 13:15:00,125.86,125.88,125.77,125.85,7711.0,105.7526,105.7694,105.677,105.7442,7711.0
2016-06-22 13:20:00,125.84,125.87,125.75,125.8,6279.0,105.7358,105.761,105.6602,105.7022,6279.0
2016-06-22 13:25:00,125.8,125.92,125.78,125.88,6097.0,105.7022,105.803,105.6854,105.7694,6097.0
2016-06-22 13:30:00,125.88,126.0,125.87,126.0,5530.0,105.7694,105.8702,105.761,105.8702,5530.0
2016-06-22 13:35:00,125.99,126.03,125.92,125.98,5646.0,105.8618,105.8954,105.803,105.8534,5646.0
2016-06-22 13:40:00,126.01,126.05,125.95,126.05,5339.0,105.8786,105.9122,105.8282,105.9122,5339.0
2016-06-22 13:45:00,126.03,126.05,126.0,126.01,3490.0,105.8954,105.9122,105.8702,105.8786,3490.0
2016-06-22 13:50:00,126.02,126.08,126.02,126.04,4080.0,105.887,105.9375,105.887,105.9038,4080.0
2016-06-22 13:55:00,126.05,126.05,125.93,125.94,5218.0,105.9122,105.9122,105.8114,105.8198,5218.0
2016-06-22 14:00:00,125.92,125.93,125.88,125.88,6646.0,105.803,105.8114,105.7694,105.7694,6646.0
2016-06-22 14:05:00,125.88,125.94,125.87,125.87,6908.0,105.7694,105.8198,105.761,105.761,6908.0
2016-06-22 14:10:00,125.81,125.88,125.81,125.88,3569.0,105.7106,105.7694,105.7106,105.7694,3569.0
2016-06-22 14:15:00,125.86,125.86,125.79,125.79,6118.0,105.7526,105.7526,105.6938,105.6938,6118.0
2016-06-22 14:20:00,125.79,125.79,125.72,125.79,2988.0,105.6938,105.6938,105.635,105.6938,2988.0
2016-06-22 14:25:00,125.78,125.88,125.78,125.87,7279.0,105.6854,105.7694,105.6854,105.761,7279.0
2016-06-22 14:30:00,125.88,125.9,125.74,125.77,5753.0,105.7694,105.7862,105.6518,105.677,5753.0
2016-06-22 14:35:00,125.76,125.76,125.62,125.65,4792.0,105.6686,105.6686,105.5509,105.5761,4792.0
2016-06-22 14:40:00,125.62,125.7,125.62,125.64,5326.0,105.5509,105.6182,105.5509,105.5677,5326.0
2016-06-22 14:45:00,125.67,125.69,125.61,125.64,5636.0,105.593,105.6098,105.5425,105.5677,5636.0
2016-06-22 14:50:00,125.66,125.74,125.64,125.74,5319.0,105.5846,105.6518,105.5677,105.6518,5319.0
2016-06-22 14:55:00,125.74,125.78,125.71,125.76,5783.0,105.6518,105.6854,105.6266,105.6686,5783.0
2016-06-22 15:00:00,125.72,125.87,125.72,125.86,9357.0,105.635,105.761,105.635,105.7526,9357.0
2016-06-22 15:05:00,125.85,125.85,125.64,125.67,8086.0,105.7442,105.7442,105.5677,105.593,8086.0
2016-06-22 15:10:00,125.68,125.72,125.58,125.7,14108.0,105.6014,105.635,105.5173,105.6182,14108.0
2016-06-22 15:15:00,125.68,125.72,125.59,125.59,12624.0,105.6014,105.635,105.5257,105.5257,12624.0
2016-06-22 15:20:00,125.58,125.6,125.43,125.45,46905.0,105.5173,105.5341,105.3913,105.4081,46905.0
2016-06-22 15:25:00,125.45,125.53,125.45,125.5,31460.0,105.4081,105.4753,105.4081,105.4501,31460.0
2016-06-22 15:30:00,125.51,125.58,125.49,125.56,14593.0,105.4585,105.5173,105.4417,105.5005,14593.0
2016-06-22 15:35:00,125.57,125.64,125.5,125.63,19481.0,105.5089,105.5677,105.4501,105.5593,19481.0
2016-06-22 15:40:00,125.64,125.67,125.49,125.53,19354.0,105.5677,105.593,105.4417,105.4753,19354.0
2016-06-22 15:45:00,125.53,125.61,125.51,125.58,14972.0,105.4753,105.5425,105.4585,105.5173,14972.0
2016-06-22 15:50:00,125.57,125.57,125.44,125.53,24083.0,105.5089,105.5089,105.3997,105.4753,24083.0
2016-06-22 15:55:00,125.53,125.54,125.37,125.49,123121.0,105.4753,105.4837,105.3409,105.4417,123121.0
2016-06-23 09:30:00,126.94,126.98,126.4,126.64,30532.0,106.6601,106.6937,106.2063,106.408,30532.0
2016-06-23 09:35:00,126.65,127.16,126.65,126.95,21055.0,106.4164,106.8449,106.4164,106.6685,21055.0
2016-06-23 09:40:00,127.0,127.42,126.96,127.37,9306.0,106.7105,107.0634,106.6769,107.0214,9306.0
2016-06-23 09:45:00,127.4,127.4,127.2,127.22,9940.0,107.0466,107.0466,106.8785,106.8953,9940.0
2016-06-23 09:50:00,127.22,127.24,127.01,127.1,12549.0,106.8953,106.9121,106.7189,106.7945,12549.0
2016-06-23 09:55:00,127.12,127.27,127.09,127.26,10340.0,106.8113,106.9373,106.7861,106.9289,10340.0
2016-06-23 10:00:00,127.27,127.35,127.18,127.3,20411.0,106.9373,107.0046,106.8617,106.9625,20411.0
2016-06-23 10:05:00,127.28,127.3,127.12,127.14,29878.0,106.9457,106.9625,106.8113,106.8281,29878.0
2016-06-23 10:10:00,127.1,127.21,127.1,127.14,8783.0,106.7945,106.8869,106.7945,106.8281,8783.0
2016-06-23 10:15:00,127.15,127.21,126.9,126.97,17229.0,106.8365,106.8869,106.6264,106.6853,17229.0
2016-06-23 10:20:00,127.01,127.22,126.97,127.19,10714.0,106.7189,106.8953,106.6853,106.8701,10714.0
2016-06-23 10:25:00,127.22,127.29,127.15,127.19,12277.0,106.8953,106.9541,106.8365,106.8701,12277.0
2016-06-23 10:30:00,127.13,127.18,127.08,127.16,11565.0,106.8197,106.8617,106.7777,106.8449,11565.0
2016-06-23 10:35:00,127.16,127.28,127.07,127.27,23557.0,106.8449,106.9457,106.7693,106.9373,23557.0
2016-06-23 10:40:00,127.28,127.39,127.28,127.3,9939.0,106.9457,107.0382,106.9457,106.9625,9939.0
2016-06-23 10:45:00,127.31,127.31,127.17,127.26,13534.0,106.9709,106.9709,106.8533,106.9289,13534.0
2016-06-23 10:50:00,127.28,127.3,127.23,127.29,8529.0,106.9457,106.9625,106.9037,106.9541,8529.0
2016-06-23 10:55:00,127.29,127.38,127.26,127.34,10318.0,106.9541,107.0298,106.9289,106.9962,10318.0
2016-06-23 11:00:00,127.34,127.38,127.3,127.33,10461.0,106.9962,107.0298,106.9625,106.9878,10461.0
2016-06-23 11:05:00,127.31,127.37,127.19,127.23,20946.0,106.9709,107.0214,106.8701,106.9037,20946.0
2016-06-23 11:10:00,127.26,127.44,127.24,127.44,11821.0,106.9289,107.0802,106.9121,107.0802,11821.0
2016-06-23 11:15:00,127.47,127.67,127.47,127.64,16510.0,107.1054,107.2734,107.1054,107.2482,16510.0
2016-06-23 11:20:00,127.65,127.68,127.63,127.67,11470.0,107.2566,107.2818,107.2398,107.2734,11470.0
2016-06-23 11:25:00,127.68,127.78,127.65,127.75,13371.0,107.2818,107.3659,107.2566,107.3407,13371.0
2016-06-23 11:30:00,127.75,127.79,127.75,127.77,13239.0,107.3407,107.3743,107.3407,107.3575,13239.0
2016-06-23 11:35:00,127.78,127.8,127.72,127.75,12749.0,107.3659,107.3827,107.3154,107.3407,12749.0
2016-06-23 11:40:00,127.73,127.81,127.72,127.75,9346.0,107.3238,107.3911,107.3154,107.3407,9346.0
2016-06-23 11:45:00,127.74,127.8,127.73,127.78,5676.0,107.3323,107.3827,107.3238,107.3659,5676.0
2016-06-23 11:50:00,127.81,127.91,127.81,127.88,7615.0,107.3911,107.4751,107.3911,107.4499,7615.0
2016-06-23 11:55:00,127.89,127.91,127.86,127.88,16368.0,107.4583,107.4751,107.4331,107.4499,16368.0
2016-06-23 12:00:00,127.88,127.97,127.83,127.83,21021.0,107.4499,107.5255,107.4079,107.4079,21021.0
2016-06-23 12:05:00,127.86,127.87,127.79,127.81,7481.0,107.4331,107.4415,107.3743,107.3911,7481.0
2016-06-23 12:10:00,127.82,127.87,127.81,127.85,7496.0,107.3995,107.4415,107.3911,107.4247,7496.0
2016-06-23 12:15:00,127.86,127.93,127.85,127.87,10113.0,107.4331,107.4919,107.4247,107.4415,10113.0
2016-06-23 12:20:00,127.89,127.95,127.89,127.94,7174.0,107.4583,107.5087,107.4583,107.5003,7174.0
2016-06-23 12:25:00,127.93,127.98,127.93,127.95,7097.0,107.4919,107.5339,107.4919,107.5087,7097.0
2016-06-23 12:30:00,127.94,127.95,127.86,127.87,11377.0,107.5003,107.5087,107.4331,107.4415,11377.0
2016-06-23 12:35:00,127.89,127.89,127.84,127.85,12581.0,107.4583,107.4583,107.4163,107.4247,12581.0
2016-06-23 12:40:00,127.84,127.85,127.7,127.74,35496.0,107.4163,107.4247,107.2986,107.3323,35496.0
2016-06-23 12:45:00,127.75,127.77,127.64,127.67,13012.0,107.3407,107.3575,107.2482,107.2734,13012.0
2016-06-23 12:50:00,127.67,127.78,127.67,127.76,7807.0,107.2734,107.3659,107.2734,107.3491,7807.0
2016-06-23 12:55:00,127.75,127.79,127.74,127.77,8414.0,107.3407,107.3743,107.3323,107.3575,8414.0
2016-06-23 13:00:00,127.79,127.83,127.78,127.78,10600.0,107.3743,107.4079,107.3659,107.3659,10600.0
2016-06-23 13:05:00,127.78,127.8,127.74,127.76,14077.0,107.3659,107.3827,107.3323,107.3491,14077.0
2016-06-23 13:10:00,127.77,127.81,127.71,127.74,11577.0,107.3575,107.3911,107.307,107.3323,11577.0
2016-06-23 13:15:00,127.76,127.77,127.72,127.76,5136.0,107.3491,107.3575,107.3154,107.3491,5136.0
2016-06-23 13:20:00,127.75,127.77,127.72,127.73,8701.0,107.3407,107.3575,107.3154,107.3238,8701.0
2016-06-23 13:25:00,127.73,127.75,127.71,127.75,6204.0,107.3238,107.3407,107.307,107.3407,6204.0
2016-06-23 13:30:00,127.75,127.76,127.72,127.73,16681.0,107.3407,107.3491,107.3154,107.3238,16681.0
2016-06-23 13:35:00,127.72,127.72,127.62,127.64,7200.0,107.3154,107.3154,107.2314,107.2482,7200.0
2016-06-23 13:40:00,127.64,127.65,127.53,127.6,7602.0,107.2482,107.2566,107.1558,107.2146,7602.0
2016-06-23 13:45:00,127.6,127.69,127.6,127.67,9686.0,107.2146,107.2902,107.2146,107.2734,9686.0
2016-06-23 13:50:00,127.66,127.67,127.62,127.66,7602.0,107.265,107.2734,107.2314,107.265,7602.0
2016-06-23 13:55:00,127.66,127.7,127.65,127.68,9258.0,107.265,107.2986,107.2566,107.2818,9258.0
2016-06-23 14:00:00,127.68,127.71,127.64,127.68,11779.0,107.2818,107.307,107.2482,107.2818,11779.0
2016-06-23 14:05:00,127.67,127.76,127.67,127.75,16741.0,107.2734,107.3491,107.2734,107.3407,16741.0
2016-06-23 14:10:00,127.75,127.77,127.7,127.73,20093.0,107.3407,107.3575,107.2986,107.3238,20093.0
2016-06-23 14:15:00,127.72,127.75,127.67,127.69,7326.0,107.3154,107.3407,107.2734,107.2902,7326.0
2016-06-23 14:20:00,127.68,127.69,127.55,127.56,9682.0,107.2818,107.2902,107.1726,107.181,9682.0
2016-06-23 14:25:00,127.53,127.65,127.53,127.65,9339.0,107.1558,107.2566,107.1558,107.2566,9339.0
2016-06-23 14:30:00,127.65,127.71,127.64,127.71,8489.0,107.2566,107.307,107.2482,107.307,8489.0
2016-06-23 14:35:00,127.71,127.74,127.66,127.71,12603.0,107.307,107.3323,107.265,107.307,12603.0
2016-06-23 14:40:00,127.71,127.75,127.7,127.74,7227.0,107.307,107.3407,107.2986,107.3323,7227.0
2016-06-23 14:45:00,127.75,127.78,127.73,127.73,23982.0,107.3407,107.3659,107.3238,107.3238,23982.0
2016-06-23 14:50:00,127.73,127.78,127.69,127.75,17724.0,107.3238,107.3659,107.2902,107.3407,17724.0
2016-06-23 14:55:00,127.76,127.77,127.68,127.69,13097.0,107.3491,107.3575,107.2818,107.2902,13097.0
2016-06-23 15:00:00,127.69,127.76,127.69,127.7,12826.0,107.2902,107.3491,107.2902,107.2986,12826.0
2016-06-23 15:05:00,127.7,127.76,127.66,127.74,12595.0,107.2986,107.3491,107.265,107.3323,12595.0
2016-06-23 15:10:00,127.73,127.78,127.71,127.77,17571.0,107.3238,107.3659,107.307,107.3575,17571.0
2016-06-23 15:15:00,127.77,127.81,127.75,127.75,14254.0,107.3575,107.3911,107.3407,107.3407,14254.0
2016-06-23 15:20:00,127.76,127.81,127.72,127.73,11560.0,107.3491,107.3911,107.3154,107.3238,11560.0
2016-06-23 15:25:00,127.73,127.76,127.69,127.74,13615.0,107.3238,107.3491,107.2902,107.3323,13615.0
2016-06-23 15:30:00,127.73,127.85,127.73,127.84,47432.0,107.3238,107.4247,107.3238,107.4163,47432.0
2016-06-23 15:35:00,127.84,127.88,127.82,127.86,31222.0,107.4163,107.4499,107.3995,107.4331,31222.0
2016-06-23 15:40:00,127.86,128.08,127.85,128.08,59168.0,107.4331,107.6179,107.4247,107.6179,59168.0
2016-06-23 15:45:00,128.1,128.21,128.06,128.21,51443.0,107.6347,107.7272,107.6011,107.7272,51443.0
2016-06-23 15:50:00,128.2,128.32,128.2,128.31,53301.0,107.7188,107.8196,107.7188,107.8112,53301.0
2016-06-23 15:55:00,128.31,128.78,128.3,128.63,228326.0,107.8112,108.2061,107.8028,108.0801,228326.0
2016-06-24 09:30:00,124.19,124.42,123.0,124.42,57991.0,104.3494,104.5427,103.3495,104.5427,57991.0
2016-06-24 09:35:00,124.09,124.48,123.57,124.15,66375.0,104.2654,104.5931,103.8285,104.3158,66375.0
2016-06-24 09:40:00,124.08,124.78,123.89,124.78,32182.0,104.257,104.8451,104.0973,104.8451,32182.0
2016-06-24 09:45:00,124.78,124.8,124.15,124.6,30941.0,104.8451,104.8619,104.3158,104.6939,30941.0
2016-06-24 09:50:00,124.55,125.14,124.55,125.04,35346.0,104.6519,105.1476,104.6519,105.0636,35346.0
2016-06-24 09:55:00,125.05,125.37,125.05,125.09,13789.0,105.072,105.3409,105.072,105.1056,13789.0
2016-06-24 10:00:00,125.2,125.74,125.1,125.63,23450.0,105.198,105.6518,105.114,105.5593,23450.0
2016-06-24 10:05:00,125.68,125.8,125.47,125.8,18624.0,105.6014,105.7022,105.4249,105.7022,18624.0
2016-06-24 10:10:00,125.9,126.06,125.64,125.64,17655.0,105.7862,105.9206,105.5677,105.5677,17655.0
2016-06-24 10:15:00,125.64,125.83,125.53,125.63,31851.0,105.5677,105.7274,105.4753,105.5593,31851.0
2016-06-24 10:20:00,125.65,125.68,125.27,125.37,22479.0,105.5761,105.6014,105.2569,105.3409,22479.0
2016-06-24 10:25:00,125.35,125.49,125.09,125.39,16583.0,105.3241,105.4417,105.1056,105.3577,16583.0
2016-06-24 10:30:00,125.46,125.61,125.24,125.26,29312.0,105.4165,105.5425,105.2317,105.2485,29312.0
2016-06-24 10:35:00,125.27,125.84,125.26,125.81,37385.0,105.2569,105.7358,105.2485,105.7106,37385.0
2016-06-24 10:40:00,125.83,125.83,125.46,125.66,18728.0,105.7274,105.7274,105.4165,105.5846,18728.0
2016-06-24 10:45:00,125.64,125.79,125.56,125.69,24528.0,105.5677,105.6938,105.5005,105.6098,24528.0
2016-06-24 10:50:00,125.7,125.7,125.31,125.49,15531.0,105.6182,105.6182,105.2905,105.4417,15531.0
2016-06-24 10:55:00,125.49,125.66,125.26,125.38,15191.0,105.4417,105.5846,105.2485,105.3493,15191.0
2016-06-24 11:00:00,125.29,125.38,124.91,124.98,42166.0,105.2737,105.3493,104.9544,105.0132,42166.0
2016-06-24 11:05:00,124.97,125.13,124.91,125.13,11330.0,105.0048,105.1392,104.9544,105.1392,11330.0
2016-06-24 11:10:00,125.15,125.15,124.96,125.1,11878.0,105.156,105.156,104.9964,105.114,11878.0
2016-06-24 11:15:00,125.06,125.14,124.97,125.05,27782.0,105.0804,105.1476,105.0048,105.072,27782.0
2016-06-24 11:20:00,125.04,125.09,124.94,124.97,20782.0,105.0636,105.1056,104.9796,105.0048,20782.0
2016-06-24 11:25:00,124.94,125.11,124.78,125.07,20039.0,104.9796,105.1224,104.8451,105.0888,20039.0
2016-06-24 11:30:00,125.09,125.18,124.91,125.02,9820.0,105.1056,105.1812,104.9544,105.0468,9820.0
2016-06-24 11:35:00,125.02,125.15,124.98,125.13,12469.0,105.0468,105.156,105.0132,105.1392,12469.0
2016-06-24 11:40:00,125.12,125.28,125.03,125.2,7387.0,105.1308,105.2653,105.0552,105.198,7387.0
2016-06-24 11:45:00,125.28,125.48,125.24,125.32,12805.0,105.2653,105.4333,105.2317,105.2989,12805.0
2016-06-24 11:50:00,125.32,125.37,125.18,125.26,14253.0,105.2989,105.3409,105.1812,105.2485,14253.0
2016-06-24 11:55:00,125.27,125.41,125.22,125.37,9741.0,105.2569,105.3745,105.2148,105.3409,9741.0
2016-06-24 12:00:00,125.42,125.48,125.21,125.22,8544.0,105.3829,105.4333,105.2064,105.2148,8544.0
2016-06-24 12:05:00,125.24,125.39,125.15,125.22,9317.0,105.2317,105.3577,105.156,105.2148,9317.0
2016-06-24 12:10:00,125.19,125.19,124.96,125.06,12763.0,105.1896,105.1896,104.9964,105.0804,12763.0
2016-06-24 12:15:00,125.02,125.09,124.96,125.06,9808.0,105.0468,105.1056,104.9964,105.0804,9808.0
2016-06-24 12:20:00,125.08,125.33,125.08,125.14,6916.0,105.0972,105.3073,105.0972,105.1476,6916.0
2016-06-24 12:25:00,125.11,125.33,125.1,125.23,8589.0,105.1224,105.3073,105.114,105.2232,8589.0
2016-06-24 12:30:00,125.26,125.26,124.97,125.03,18110.0,105.2485,105.2485,105.0048,105.0552,18110.0
2016-06-24 12:35:00,125.0,125.07,124.93,125.0,25047.0,105.03,105.0888,104.9712,105.03,25047.0
2016-06-24 12:40:00,125.0,125.09,124.82,124.84,33471.0,105.03,105.1056,104.8788,104.8956,33471.0
2016-06-24 12:45:00,124.81,124.84,124.56,124.64,14326.0,104.8703,104.8956,104.6603,104.7275,14326.0
2016-06-24 12:50:00,124.68,124.75,124.51,124.64,6431.0,104.7611,104.8199,104.6183,104.7275,6431.0
2016-06-24 12:55:00,124.71,124.77,124.53,124.63,6219.0,104.7863,104.8367,104.6351,104.7191,6219.0
2016-06-24 13:00:00,124.64,124.77,124.6,124.69,17151.0,104.7275,104.8367,104.6939,104.7695,17151.0
2016-06-24 13:05:00,124.68,124.69,124.48,124.5,9621.0,104.7611,104.7695,104.5931,104.6099,9621.0
2016-06-24 13:10:00,124.47,124.65,124.44,124.65,5627.0,104.5847,104.7359,104.5595,104.7359,5627.0
2016-06-24 13:15:00,124.68,124.78,124.59,124.65,8900.0,104.7611,104.8451,104.6855,104.7359,8900.0
2016-06-24 13:20:00,124.72,124.74,124.62,124.73,9837.0,104.7947,104.8115,104.7107,104.8031,9837.0
2016-06-24 13:25:00,124.71,124.8,124.71,124.8,5678.0,104.7863,104.8619,104.7863,104.8619,5678.0
2016-06-24 13:30:00,124.8,124.99,124.74,124.95,5789.0,104.8619,105.0216,104.8115,104.988,5789.0
2016-06-24 13:35:00,124.95,125.07,124.93,124.97,31475.0,104.988,105.0888,104.9712,105.0048,31475.0
2016-06-24 13:40:00,124.94,124.99,124.8,124.89,6554.0,104.9796,105.0216,104.8619,104.9376,6554.0
2016-06-24 13:45:00,124.91,124.91,124.74,124.79,12542.0,104.9544,104.9544,104.8115,104.8535,12542.0
2016-06-24 13:50:00,124.8,124.88,124.73,124.88,6789.0,104.8619,104.9292,104.8031,104.9292,6789.0
2016-06-24 13:55:00,124.91,124.93,124.7,124.82,8516.0,104.9544,104.9712,104.7779,104.8788,8516.0
2016-06-24 14:00:00,124.86,124.98,124.83,124.97,9279.0,104.9124,105.0132,104.8872,105.0048,9279.0
2016-06-24 14:05:00,124.98,125.09,124.94,125.07,12592.0,105.0132,105.1056,104.9796,105.0888,12592.0
2016-06-24 14:10:00,125.07,125.21,125.07,125.11,18551.0,105.0888,105.2064,105.0888,105.1224,18551.0
2016-06-24 14:15:00,125.14,125.14,124.91,124.94,8438.0,105.1476,105.1476,104.9544,104.9796,8438.0
2016-06-24 14:20:00,124.96,124.96,124.73,124.74,20551.0,104.9964,104.9964,104.8031,104.8115,20551.0
2016-06-24 14:25:00,124.72,124.84,124.59,124.6,7292.0,104.7947,104.8956,104.6855,104.6939,7292.0
2016-06-24 14:30:00,124.65,124.65,124.32,124.36,16445.0,104.7359,104.7359,104.4586,104.4922,16445.0
2016-06-24 14:35:00,124.38,124.46,124.25,124.43,9557.0,104.509,104.5763,104.3998,104.5511,9557.0
2016-06-24 14:40:00,124.46,124.54,124.39,124.4,8020.0,104.5763,104.6435,104.5174,104.5258,8020.0
2016-06-24 14:45:00,124.35,124.41,124.23,124.41,8475.0,104.4838,104.5343,104.383,104.5343,8475.0
2016-06-24 14:50:00,124.38,124.66,124.32,124.62,9333.0,104.509,104.7443,104.4586,104.7107,9333.0
2016-06-24 14:55:00,124.68,124.84,124.55,124.56,8711.0,104.7611,104.8956,104.6519,104.6603,8711.0
2016-06-24 15:00:00,124.53,124.59,124.42,124.5,9091.0,104.6351,104.6855,104.5427,104.6099,9091.0
2016-06-24 15:05:00,124.52,124.52,124.28,124.32,7846.0,104.6267,104.6267,104.425,104.4586,7846.0
2016-06-24 15:10:00,124.3,124.3,123.92,123.99,17932.0,104.4418,104.4418,104.1225,104.1814,17932.0
2016-06-24 15:15:00,124.04,124.04,123.6,123.64,19863.0,104.2234,104.2234,103.8537,103.8873,19863.0
2016-06-24 15:20:00,123.65,123.97,123.57,123.79,23678.0,103.8957,104.1645,103.8285,104.0133,23678.0
2016-06-24 15:25:00,123.83,124.03,123.83,124.01,25257.0,104.0469,104.215,104.0469,104.1982,25257.0
2016-06-24 15:30:00,124.03,124.24,123.94,124.24,35881.0,104.215,104.3914,104.1393,104.3914,35881.0
2016-06-24 15:35:00,124.24,124.56,124.17,124.24,42666.0,104.3914,104.6603,104.3326,104.3914,42666.0
2016-06-24 15:40:00,124.24,124.59,124.18,124.53,33986.0,104.3914,104.6855,104.341,104.6351,33986.0
2016-06-24 15:45:00,124.51,124.75,124.42,124.66,55681.0,104.6183,104.8199,104.5427,104.7443,55681.0
2016-06-24 15:50:00,124.65,124.86,124.58,124.72,49295.0,104.7359,104.9124,104.6771,104.7947,49295.0
2016-06-24 15:55:00,124.71,124.71,123.87,123.94,129853.0,104.7863,104.7863,104.0805,104.1393,129853.0
2016-06-27 09:30:00,122.61,122.97,122.13,122.73,35210.0,103.0218,103.3243,102.6185,103.1226,35210.0
2016-06-27 09:35:00,122.96,122.96,122.57,122.69,20390.0,103.3159,103.3159,102.9882,103.089,20390.0
2016-06-27 09:40:00,122.66,122.72,122.41,122.72,31553.0,103.0638,103.1142,102.8538,103.1142,31553.0
2016-06-27 09:45:00,122.69,122.84,122.4,122.45,11846.0,103.089,103.2151,102.8454,102.8874,11846.0
2016-06-27 09:50:00,122.46,122.92,122.45,122.51,20083.0,102.8958,103.2823,102.8874,102.9378,20083.0
2016-06-27 09:55:00,122.54,122.77,122.5,122.59,15495.0,102.963,103.1563,102.9294,103.005,15495.0
2016-06-27 10:00:00,122.57,122.86,122.45,122.52,19460.0,102.9882,103.2319,102.8874,102.9462,19460.0
2016-06-27 10:05:00,122.46,122.5,122.17,122.28,14430.0,102.8958,102.9294,102.6521,102.7445,14430.0
2016-06-27 10:10:00,122.29,122.32,122.12,122.21,10164.0,102.7529,102.7782,102.6101,102.6857,10164.0
2016-06-27 10:15:00,122.19,122.19,121.72,121.88,13871.0,102.6689,102.6689,102.274,102.4084,13871.0
2016-06-27 10:20:00,121.81,122.01,121.75,121.86,16201.0,102.3496,102.5177,102.2992,102.3916,16201.0
2016-06-27 10:25:00,121.8,121.83,121.55,121.55,7733.0,102.3412,102.3664,102.1312,102.1312,7733.0
2016-06-27 10:30:00,121.6,121.84,121.52,121.8,10773.0,102.1732,102.3748,102.106,102.3412,10773.0
2016-06-27 10:35:00,121.87,121.96,121.57,121.64,23927.0,102.4,102.4757,102.148,102.2068,23927.0
2016-06-27 10:40:00,121.69,121.85,121.53,121.71,20860.0,102.2488,102.3832,102.1144,102.2656,20860.0
2016-06-27 10:45:00,121.7,121.7,121.43,121.49,10666.0,102.2572,102.2572,102.0303,102.0808,10666.0
2016-06-27 10:50:00,121.48,121.5,121.32,121.41,13234.0,102.0723,102.0892,101.9379,102.0135,13234.0
2016-06-27 10:55:00,121.42,121.49,121.22,121.28,29959.0,102.0219,102.0808,101.8539,101.9043,29959.0
2016-06-27 11:00:00,121.3,121.47,121.23,121.4,26450.0,101.9211,102.0639,101.8623,102.0051,26450.0
2016-06-27 11:05:00,121.36,121.53,121.3,121.35,16789.0,101.9715,102.1144,101.9211,101.9631,16789.0
2016-06-27 11:10:00,121.35,121.46,121.18,121.25,19804.0,101.9631,102.0555,101.8203,101.8791,19804.0
2016-06-27 11:15:00,121.26,121.39,121.2,121.35,19901.0,101.8875,101.9967,101.8371,101.9631,19901.0
2016-06-27 11:20:00,121.35,121.48,121.28,121.38,12054.0,101.9631,102.0723,101.9043,101.9883,12054.0
2016-06-27 11:25:00,121.35,121.77,121.3,121.77,29763.0,101.9631,102.316,101.9211,102.316,29763.0
2016-06-27 11:30:00,121.72,121.87,121.68,121.82,12289.0,102.274,102.4,102.2404,102.358,12289.0
2016-06-27 11:35:00,121.77,121.94,121.71,121.91,5819.0,102.316,102.4589,102.2656,102.4337,5819.0
2016-06-27 11:40:00,121.88,122.08,121.88,122.06,5369.0,102.4084,102.5765,102.4084,102.5597,5369.0
2016-06-27 11:45:00,122.0,122.14,121.98,122.05,8454.0,102.5093,102.6269,102.4925,102.5513,8454.0
2016-06-27 11:50:00,122.1,122.15,121.95,122.1,5724.0,102.5933,102.6353,102.4673,102.5933,5724.0
2016-06-27 11:55:00,122.11,122.23,122.1,122.23,10545.0,102.6017,102.7025,102.5933,102.7025,10545.0
2016-06-27 12:00:00,122.21,122.26,122.13,122.22,9789.0,102.6857,102.7277,102.6185,102.6941,9789.0
2016-06-27 12:05:00,122.27,122.33,122.16,122.21,7191.0,102.7361,102.7866,102.6437,102.6857,7191.0
2016-06-27 12:10:00,122.21,122.38,122.2,122.29,4512.0,102.6857,102.8286,102.6773,102.7529,4512.0
2016-06-27 12:15:00,122.23,122.46,122.23,122.36,6330.0,102.7025,102.8958,102.7025,102.8118,6330.0
2016-06-27 12:20:00,122.37,122.44,122.34,122.42,4480.0,102.8202,102.879,102.795,102.8622,4480.0
2016-06-27 12:25:00,122.43,122.51,122.4,122.48,10793.0,102.8706,102.9378,102.8454,102.9126,10793.0
2016-06-27 12:30:00,122.49,122.56,122.33,122.4,13264.0,102.921,102.9798,102.7866,102.8454,13264.0
2016-06-27 12:35:00,122.42,122.43,122.14,122.16,5433.0,102.8622,102.8706,102.6269,102.6437,5433.0
2016-06-27 12:40:00,122.15,122.17,121.97,122.01,8354.0,102.6353,102.6521,102.4841,102.5177,8354.0
2016-06-27 12:45:00,121.98,122.1,121.94,122.06,7242.0,102.4925,102.5933,102.4589,102.5597,7242.0
2016-06-27 12:50:00,122.08,122.12,121.95,122.05,8678.0,102.5765,102.6101,102.4673,102.5513,8678.0
2016-06-27 12:55:00,122.08,122.19,122.08,122.11,11677.0,102.5765,102.6689,102.5765,102.6017,11677.0
2016-06-27 13:00:00,122.09,122.27,122.02,122.21,12410.0,102.5849,102.7361,102.5261,102.6857,12410.0
2016-06-27 13:05:00,122.2,122.26,122.06,122.06,20979.0,102.6773,102.7277,102.5597,102.5597,20979.0
2016-06-27 13:10:00,122.09,122.23,122.04,122.18,6652.0,102.5849,102.7025,102.5429,102.6605,6652.0
2016-06-27 13:15:00,122.21,122.39,122.21,122.31,5677.0,102.6857,102.837,102.6857,102.7697,5677.0
2016-06-27 13:20:00,122.3,122.49,122.28,122.42,10437.0,102.7613,102.921,102.7445,102.8622,10437.0
2016-06-27 13:25:00,122.41,122.5,122.35,122.35,6826.0,102.8538,102.9294,102.8034,102.8034,6826.0
2016-06-27 13:30:00,122.36,122.41,122.2,122.31,12661.0,102.8118,102.8538,102.6773,102.7697,12661.0
2016-06-27 13:35:00,122.31,122.35,122.2,122.27,4898.0,102.7697,102.8034,102.6773,102.7361,4898.0
2016-06-27 13:40:00,122.25,122.25,121.92,121.92,4440.0,102.7193,102.7193,102.4421,102.4421,4440.0
2016-06-27 13:45:00,121.96,122.08,121.94,122.05,11657.0,102.4757,102.5765,102.4589,102.5513,11657.0
2016-06-27 13:50:00,122.05,122.19,122.02,122.19,13022.0,102.5513,102.6689,102.5261,102.6689,13022.0
2016-06-27 13:55:00,122.12,122.19,121.97,122.15,10816.0,102.6101,102.6689,102.4841,102.6353,10816.0
2016-06-27 14:00:00,122.13,122.23,122.07,122.19,12738.0,102.6185,102.7025,102.5681,102.6689,12738.0
2016-06-27 14:05:00,122.2,122.21,122.0,122.09,10475.0,102.6773,102.6857,102.5093,102.5849,10475.0
2016-06-27 14:10:00,122.07,122.07,121.86,121.9,14245.0,102.5681,102.5681,102.3916,102.4252,14245.0
2016-06-27 14:15:00,121.86,121.9,121.7,121.85,15123.0,102.3916,102.4252,102.2572,102.3832,15123.0
2016-06-27 14:20:00,121.84,121.93,121.76,121.86,10579.0,102.3748,102.4505,102.3076,102.3916,10579.0
2016-06-27 14:25:00,121.81,122.03,121.81,121.99,23049.0,102.3496,102.5345,102.3496,102.5009,23049.0
2016-06-27 14:30:00,122.0,122.02,121.84,121.89,11526.0,102.5093,102.5261,102.3748,102.4168,11526.0
2016-06-27 14:35:00,121.86,122.11,121.85,121.96,12183.0,102.3916,102.6017,102.3832,102.4757,12183.0
2016-06-27 14:40:00,121.95,122.02,121.83,121.92,10761.0,102.4673,102.5261,102.3664,102.4421,10761.0
2016-06-27 14:45:00,121.88,121.92,121.67,121.75,13763.0,102.4084,102.4421,102.232,102.2992,13763.0
2016-06-27 14:50:00,121.76,121.78,121.56,121.59,12397.0,102.3076,102.3244,102.1396,102.1648,12397.0
2016-06-27 14:55:00,121.57,121.6,121.45,121.56,17109.0,102.148,102.1732,102.0471,102.1396,17109.0
2016-06-27 15:00:00,121.56,121.58,121.38,121.52,41519.0,102.1396,102.1564,101.9883,102.106,41519.0
2016-06-27 15:05:00,121.51,121.61,121.41,121.46,17121.0,102.0976,102.1816,102.0135,102.0555,17121.0
2016-06-27 15:10:00,121.49,121.59,121.42,121.55,12043.0,102.0808,102.1648,102.0219,102.1312,12043.0
2016-06-27 15:15:00,121.59,121.6,121.32,121.36,15473.0,102.1648,102.1732,101.9379,101.9715,15473.0
2016-06-27 15:20:00,121.37,121.42,121.08,121.15,20212.0,101.9799,102.0219,101.7363,101.7951,20212.0
2016-06-27 15:25:00,121.15,121.34,121.15,121.24,18487.0,101.7951,101.9547,101.7951,101.8707,18487.0
2016-06-27 15:30:00,121.24,121.46,121.2,121.39,20267.0,101.8707,102.0555,101.8371,101.9967,20267.0
2016-06-27 15:35:00,121.38,121.76,121.34,121.74,29400.0,101.9883,102.3076,101.9547,102.2908,29400.0
2016-06-27 15:40:00,121.74,121.93,121.71,121.8,42989.0,102.2908,102.4505,102.2656,102.3412,42989.0
2016-06-27 15:45:00,121.81,121.99,121.76,121.99,34281.0,102.3496,102.5009,102.3076,102.5009,34281.0
2016-06-27 15:50:00,121.96,121.96,121.76,121.84,37413.0,102.4757,102.4757,102.3076,102.3748,37413.0
2016-06-27 15:55:00,121.82,121.91,121.76,121.84,128611.0,102.358,102.4337,102.3076,102.3748,128611.0
2016-06-28 09:30:00,122.89,122.89,122.16,122.2,45319.0,103.8261,103.8261,103.2093,103.2431,45319.0
2016-06-28 09:35:00,122.2,122.99,122.04,122.77,23116.0,103.2431,103.9106,103.1079,103.7247,23116.0
2016-06-28 09:40:00,122.89,122.91,122.65,122.74,6114.0,103.8261,103.843,103.6233,103.6993,6114.0
2016-06-28 09:45:00,122.73,123.12,122.67,122.91,7567.0,103.6909,104.0204,103.6402,103.843,7567.0
2016-06-28 09:50:00,122.81,123.44,122.81,123.31,23911.0,103.7585,104.2907,103.7585,104.1809,23911.0
2016-06-28 09:55:00,123.27,123.28,123.06,123.19,10968.0,104.1471,104.1556,103.9697,104.0795,10968.0
2016-06-28 10:00:00,123.26,123.35,123.07,123.22,12113.0,104.1387,104.2147,103.9781,104.1049,12113.0
2016-06-28 10:05:00,123.22,123.25,123.05,123.14,10734.0,104.1049,104.1302,103.9612,104.0373,10734.0
2016-06-28 10:10:00,123.15,123.34,123.11,123.34,9153.0,104.0457,104.2063,104.0119,104.2063,9153.0
2016-06-28 10:15:00,123.31,123.37,123.13,123.26,8020.0,104.1809,104.2316,104.0288,104.1387,8020.0
2016-06-28 10:20:00,123.27,123.38,123.09,123.23,9097.0,104.1471,104.2401,103.995,104.1133,9097.0
2016-06-28 10:25:00,123.25,123.32,123.15,123.15,6323.0,104.1302,104.1894,104.0457,104.0457,6323.0
2016-06-28 10:30:00,123.12,123.36,123.1,123.33,10786.0,104.0204,104.2232,104.0035,104.1978,10786.0
2016-06-28 10:35:00,123.29,123.35,123.16,123.21,8418.0,104.164,104.2147,104.0542,104.0964,8418.0
2016-06-28 10:40:00,123.15,123.22,123.09,123.22,7373.0,104.0457,104.1049,103.995,104.1049,7373.0
2016-06-28 10:45:00,123.28,123.29,123.13,123.16,8640.0,104.1556,104.164,104.0288,104.0542,8640.0
2016-06-28 10:50:00,123.15,123.3,123.12,123.21,9961.0,104.0457,104.1725,104.0204,104.0964,9961.0
2016-06-28 10:55:00,123.26,123.26,123.05,123.14,9742.0,104.1387,104.1387,103.9612,104.0373,9742.0
2016-06-28 11:00:00,123.16,123.18,122.99,122.99,9448.0,104.0542,104.0711,103.9106,103.9106,9448.0
2016-06-28 11:05:00,123.01,123.08,122.88,122.9,14611.0,103.9274,103.9866,103.8176,103.8345,14611.0
2016-06-28 11:10:00,122.96,123.45,122.93,123.33,49934.0,103.8852,104.2992,103.8599,104.1978,49934.0
2016-06-28 11:15:00,123.34,123.48,123.26,123.41,12111.0,104.2063,104.3245,104.1387,104.2654,12111.0
2016-06-28 11:20:00,123.43,123.47,123.29,123.33,12276.0,104.2823,104.3161,104.164,104.1978,12276.0
2016-06-28 11:25:00,123.34,123.37,123.24,123.25,9814.0,104.2063,104.2316,104.1218,104.1302,9814.0
2016-06-28 11:30:00,123.29,123.4,123.21,123.38,12810.0,104.164,104.2569,104.0964,104.2401,12810.0
2016-06-28 11:35:00,123.38,123.51,123.38,123.42,7500.0,104.2401,104.3499,104.2401,104.2738,7500.0
2016-06-28 11:40:00,123.42,123.62,123.39,123.6,5515.0,104.2738,104.4428,104.2485,104.4259,5515.0
2016-06-28 11:45:00,123.58,123.65,123.55,123.61,4569.0,104.409,104.4682,104.3837,104.4344,4569.0
2016-06-28 11:50:00,123.63,123.67,123.51,123.65,9302.0,104.4513,104.4851,104.3499,104.4682,9302.0
2016-06-28 11:55:00,123.64,123.86,123.62,123.76,11250.0,104.4597,104.6456,104.4428,104.5611,11250.0
2016-06-28 12:00:00,123.77,123.81,123.69,123.69,10155.0,104.5696,104.6033,104.502,104.502,10155.0
2016-06-28 12:05:00,123.69,124.04,123.69,123.76,84137.0,104.502,104.7977,104.502,104.5611,84137.0
2016-06-28 12:10:00,123.79,123.87,123.79,123.79,6526.0,104.5864,104.654,104.5864,104.5864,6526.0
2016-06-28 12:15:00,123.79,123.86,123.77,123.79,11269.0,104.5864,104.6456,104.5696,104.5864,11269.0
2016-06-28 12:20:00,123.81,123.87,123.78,123.82,7909.0,104.6033,104.654,104.578,104.6118,7909.0
2016-06-28 12:25:00,123.82,123.9,123.82,123.9,7714.0,104.6118,104.6794,104.6118,104.6794,7714.0
2016-06-28 12:30:00,123.87,124.04,123.83,123.99,12231.0,104.654,104.7977,104.6202,104.7554,12231.0
2016-06-28 12:35:00,123.97,124.0,123.93,123.97,6486.0,104.7385,104.7639,104.7047,104.7385,6486.0
2016-06-28 12:40:00,123.99,124.04,123.95,123.95,8579.0,104.7554,104.7977,104.7216,104.7216,8579.0
2016-06-28 12:45:00,123.95,123.95,123.8,123.82,8469.0,104.7216,104.7216,104.5949,104.6118,8469.0
2016-06-28 12:50:00,123.87,124.02,123.87,124.02,5952.0,104.654,104.7808,104.654,104.7808,5952.0
2016-06-28 12:55:00,124.01,124.05,123.96,124.03,12251.0,104.7723,104.8061,104.7301,104.7892,12251.0
2016-06-28 13:00:00,124.01,124.06,123.98,124.05,7735.0,104.7723,104.8146,104.747,104.8061,7735.0
2016-06-28 13:05:00,124.06,124.1,123.95,124.02,17388.0,104.8146,104.8484,104.7216,104.7808,17388.0
2016-06-28 13:10:00,124.0,124.13,123.98,124.11,4700.0,104.7639,104.8737,104.747,104.8568,4700.0
2016-06-28 13:15:00,124.11,124.12,124.02,124.07,20114.0,104.8568,104.8653,104.7808,104.823,20114.0
2016-06-28 13:20:00,124.05,124.1,123.98,124.01,12872.0,104.8061,104.8484,104.747,104.7723,12872.0
2016-06-28 13:25:00,123.98,124.1,123.94,124.02,13126.0,104.747,104.8484,104.7132,104.7808,13126.0
2016-06-28 13:30:00,124.02,124.06,123.91,123.98,21846.0,104.7808,104.8146,104.6878,104.747,21846.0
2016-06-28 13:35:00,123.98,124.12,123.93,124.08,18243.0,104.747,104.8653,104.7047,104.8315,18243.0
2016-06-28 13:40:00,124.07,124.28,124.07,124.28,12256.0,104.823,105.0004,104.823,105.0004,12256.0
2016-06-28 13:45:00,124.29,124.29,124.19,124.24,9526.0,105.0089,105.0089,104.9244,104.9666,9526.0
2016-06-28 13:50:00,124.21,124.29,124.14,124.18,11421.0,104.9413,105.0089,104.8822,104.9159,11421.0
2016-06-28 13:55:00,124.18,124.25,124.15,124.18,7513.0,104.9159,104.9751,104.8906,104.9159,7513.0
2016-06-28 14:00:00,124.17,124.27,124.1,124.1,15200.0,104.9075,104.992,104.8484,104.8484,15200.0
2016-06-28 14:05:00,124.09,124.09,123.95,123.98,12031.0,104.8399,104.8399,104.7216,104.747,12031.0
2016-06-28 14:10:00,123.98,124.06,123.94,124.0,8537.0,104.747,104.8146,104.7132,104.7639,8537.0
2016-06-28 14:15:00,124.01,124.01,123.95,124.01,8595.0,104.7723,104.7723,104.7216,104.7723,8595.0
2016-06-28 14:20:00,124.03,124.03,123.93,123.95,10731.0,104.7892,104.7892,104.7047,104.7216,10731.0
2016-06-28 14:25:00,123.95,124.12,123.94,124.12,10843.0,104.7216,104.8653,104.7132,104.8653,10843.0
2016-06-28 14:30:00,124.14,124.28,124.11,124.26,14093.0,104.8822,105.0004,104.8568,104.9835,14093.0
2016-06-28 14:35:00,124.28,124.46,124.21,124.42,11018.0,105.0004,105.1525,104.9413,105.1187,11018.0
2016-06-28 14:40:00,124.41,124.47,124.36,124.45,11517.0,105.1103,105.161,105.068,105.1441,11517.0
2016-06-28 14:45:00,124.47,124.52,124.45,124.49,9733.0,105.161,105.2032,105.1441,105.1779,9733.0
2016-06-28 14:50:00,124.53,124.77,124.53,124.77,11629.0,105.2117,105.4144,105.2117,105.4144,11629.0
2016-06-28 14:55:00,124.76,124.95,124.72,124.86,8552.0,105.406,105.5665,105.3722,105.4905,8552.0
2016-06-28 15:00:00,124.84,124.9,124.79,124.79,10915.0,105.4736,105.5243,105.4313,105.4313,10915.0
2016-06-28 15:05:00,124.77,124.88,124.76,124.76,11402.0,105.4144,105.5074,105.406,105.406,11402.0
2016-06-28 15:10:00,124.75,124.92,124.75,124.85,9707.0,105.3975,105.5412,105.3975,105.482,9707.0
2016-06-28 15:15:00,124.85,124.85,124.69,124.69,10294.0,105.482,105.482,105.3468,105.3468,10294.0
2016-06-28 15:20:00,124.68,124.74,124.63,124.68,17486.0,105.3384,105.3891,105.2961,105.3384,17486.0
2016-06-28 15:25:00,124.68,124.68,124.44,124.5,23068.0,105.3384,105.3384,105.1356,105.1863,23068.0
2016-06-28 15:30:00,124.5,124.67,124.5,124.62,18409.0,105.1863,105.3299,105.1863,105.2877,18409.0
2016-06-28 15:35:00,124.61,124.77,124.56,124.75,26743.0,105.2792,105.4144,105.237,105.3975,26743.0
2016-06-28 15:40:00,124.77,125.0,124.75,124.97,57779.0,105.4144,105.6087,105.3975,105.5834,57779.0
2016-06-28 15:45:00,124.98,125.1,124.95,125.1,53033.0,105.5918,105.6932,105.5665,105.6932,53033.0
2016-06-28 15:50:00,125.1,125.1,124.98,125.09,47919.0,105.6932,105.6932,105.5918,105.6848,47919.0
2016-06-28 15:55:00,125.1,125.22,125.07,125.22,98880.0,105.6932,105.7946,105.6679,105.7946,98880.0
2016-06-29 09:30:00,126.19,126.78,125.69,126.72,16447.0,106.6141,107.1126,106.1917,107.0619,16447.0
2016-06-29 09:35:00,126.29,126.89,126.29,126.89,47319.0,106.6986,107.2055,106.6986,107.2055,47319.0
2016-06-29 09:40:00,126.89,126.99,126.51,126.8,47270.0,107.2055,107.29,106.8845,107.1295,47270.0
2016-06-29 09:45:00,126.78,126.93,126.66,126.76,21096.0,107.1126,107.2393,107.0112,107.0957,21096.0
2016-06-29 09:50:00,126.77,126.78,126.21,126.21,38857.0,107.1042,107.1126,106.631,106.631,38857.0
2016-06-29 09:55:00,126.22,126.22,125.73,125.73,24771.0,106.6395,106.6395,106.2255,106.2255,24771.0
2016-06-29 10:00:00,125.73,125.97,125.61,125.71,17704.0,106.2255,106.4283,106.1241,106.2086,17704.0
2016-06-29 10:05:00,125.75,125.91,125.71,125.78,9660.0,106.2424,106.3776,106.2086,106.2677,9660.0
2016-06-29 10:10:00,125.77,126.14,125.76,126.04,15288.0,106.2593,106.5719,106.2508,106.4874,15288.0
2016-06-29 10:15:00,126.04,126.09,125.98,126.09,13098.0,106.4874,106.5296,106.4367,106.5296,13098.0
2016-06-29 10:20:00,126.1,126.37,126.1,126.32,13981.0,106.5381,106.7662,106.5381,106.724,13981.0
2016-06-29 10:25:00,126.34,126.57,126.32,126.52,5485.0,106.7409,106.9352,106.724,106.8929,5485.0
2016-06-29 10:30:00,126.55,126.86,126.52,126.86,9836.0,106.9183,107.1802,106.8929,107.1802,9836.0
2016-06-29 10:35:00,126.87,126.88,126.75,126.78,10668.0,107.1886,107.1971,107.0873,107.1126,10668.0
2016-06-29 10:40:00,126.81,126.84,126.7,126.84,11836.0,107.138,107.1633,107.045,107.1633,11836.0
2016-06-29 10:45:00,126.85,127.12,126.84,127.05,9760.0,107.1717,107.3999,107.1633,107.3407,9760.0
2016-06-29 10:50:00,127.03,127.1,126.95,127.01,13792.0,107.3238,107.383,107.2562,107.3069,13792.0
2016-06-29 10:55:00,127.0,127.12,126.96,127.09,9016.0,107.2985,107.3999,107.2647,107.3745,9016.0
2016-06-29 11:00:00,127.04,127.28,126.98,127.28,9414.0,107.3323,107.535,107.2816,107.535,9414.0
2016-06-29 11:05:00,127.26,127.28,127.11,127.11,8869.0,107.5181,107.535,107.3914,107.3914,8869.0
2016-06-29 11:10:00,127.12,127.13,127.03,127.08,7891.0,107.3999,107.4083,107.3238,107.3661,7891.0
2016-06-29 11:15:00,127.13,127.19,127.06,127.11,20723.0,107.4083,107.459,107.3492,107.3914,20723.0
2016-06-29 11:20:00,127.1,127.15,126.99,127.08,7982.0,107.383,107.4252,107.29,107.3661,7982.0
2016-06-29 11:25:00,127.07,127.12,126.97,127.12,16604.0,107.3576,107.3999,107.2731,107.3999,16604.0
2016-06-29 11:30:00,127.12,127.21,127.07,127.15,6924.0,107.3999,107.4759,107.3576,107.4252,6924.0
2016-06-29 11:35:00,127.17,127.21,127.1,127.21,2165.0,107.4421,107.4759,107.383,107.4759,2165.0
2016-06-29 11:40:00,127.24,127.24,127.13,127.15,7135.0,107.5012,107.5012,107.4083,107.4252,7135.0
2016-06-29 11:45:00,127.16,127.2,127.12,127.14,11798.0,107.4337,107.4675,107.3999,107.4168,11798.0
2016-06-29 11:50:00,127.14,127.21,127.13,127.19,4965.0,107.4168,107.4759,107.4083,107.459,4965.0
2016-06-29 11:55:00,127.2,127.28,127.09,127.12,6969.0,107.4675,107.535,107.3745,107.3999,6969.0
2016-06-29 12:00:00,127.18,127.26,127.15,127.21,5868.0,107.4506,107.5181,107.4252,107.4759,5868.0
2016-06-29 12:05:00,127.24,127.24,127.15,127.22,3503.0,107.5012,107.5012,107.4252,107.4844,3503.0
2016-06-29 12:10:00,127.27,127.43,127.2,127.36,13721.0,107.5266,107.6618,107.4675,107.6026,13721.0
2016-06-29 12:15:00,127.37,127.37,127.29,127.37,5298.0,107.6111,107.6111,107.5435,107.6111,5298.0
2016-06-29 12:20:00,127.38,127.41,127.37,127.38,2200.0,107.6195,107.6449,107.6111,107.6195,2200.0
2016-06-29 12:25:00,127.41,127.48,127.39,127.48,7861.0,107.6449,107.704,107.628,107.704,7861.0
2016-06-29 12:30:00,127.45,127.45,127.34,127.35,4105.0,107.6787,107.6787,107.5857,107.5942,4105.0
2016-06-29 12:35:00,127.36,127.36,127.29,127.35,4895.0,107.6026,107.6026,107.5435,107.5942,4895.0
2016-06-29 12:40:00,127.33,127.34,127.22,127.25,8941.0,107.5773,107.5857,107.4844,107.5097,8941.0
2016-06-29 12:45:00,127.27,127.29,127.2,127.23,6872.0,107.5266,107.5435,107.4675,107.4928,6872.0
2016-06-29 12:50:00,127.23,127.25,127.22,127.24,3000.0,107.4928,107.5097,107.4844,107.5012,3000.0
2016-06-29 12:55:00,127.2,127.3,127.2,127.26,5024.0,107.4675,107.5519,107.4675,107.5181,5024.0
2016-06-29 13:00:00,127.28,127.36,127.26,127.35,6194.0,107.535,107.6026,107.5181,107.5942,6194.0
2016-06-29 13:05:00,127.36,127.36,127.15,127.19,5916.0,107.6026,107.6026,107.4252,107.459,5916.0
2016-06-29 13:10:00,127.16,127.19,127.09,127.09,6848.0,107.4337,107.459,107.3745,107.3745,6848.0
2016-06-29 13:15:00,127.09,127.22,127.09,127.2,7822.0,107.3745,107.4844,107.3745,107.4675,7822.0
2016-06-29 13:20:00,127.23,127.25,127.19,127.22,7916.0,107.4928,107.5097,107.459,107.4844,7916.0
2016-06-29 13:25:00,127.24,127.27,127.2,127.2,3858.0,107.5012,107.5266,107.4675,107.4675,3858.0
2016-06-29 13:30:00,127.23,127.27,127.17,127.2,4195.0,107.4928,107.5266,107.4421,107.4675,4195.0
2016-06-29 13:35:00,127.18,127.27,127.17,127.27,3750.0,107.4506,107.5266,107.4421,107.5266,3750.0
2016-06-29 13:40:00,127.26,127.27,127.16,127.16,4419.0,107.5181,107.5266,107.4337,107.4337,4419.0
2016-06-29 13:45:00,127.16,127.22,127.05,127.05,11448.0,107.4337,107.4844,107.3407,107.3407,11448.0
2016-06-29 13:50:00,127.08,127.1,127.01,127.06,6800.0,107.3661,107.383,107.3069,107.3492,6800.0
2016-06-29 13:55:00,127.05,127.08,127.02,127.02,7228.0,107.3407,107.3661,107.3154,107.3154,7228.0
2016-06-29 14:00:00,127.03,127.09,127.0,127.09,8101.0,107.3238,107.3745,107.2985,107.3745,8101.0
2016-06-29 14:05:00,127.18,127.2,127.1,127.16,4386.0,107.4506,107.4675,107.383,107.4337,4386.0
2016-06-29 14:10:00,127.18,127.25,127.15,127.24,7126.0,107.4506,107.5097,107.4252,107.5012,7126.0
2016-06-29 14:15:00,127.23,127.26,127.13,127.13,5024.0,107.4928,107.5181,107.4083,107.4083,5024.0
2016-06-29 14:20:00,127.16,127.29,127.11,127.2,18867.0,107.4337,107.5435,107.3914,107.4675,18867.0
2016-06-29 14:25:00,127.18,127.22,127.14,127.18,7919.0,107.4506,107.4844,107.4168,107.4506,7919.0
2016-06-29 14:30:00,127.19,127.37,127.17,127.34,7879.0,107.459,107.6111,107.4421,107.5857,7879.0
2016-06-29 14:35:00,127.36,127.41,127.34,127.35,15239.0,107.6026,107.6449,107.5857,107.5942,15239.0
2016-06-29 14:40:00,127.37,127.43,127.37,127.39,3763.0,107.6111,107.6618,107.6111,107.628,3763.0
2016-06-29 14:45:00,127.39,127.42,127.32,127.36,8831.0,107.628,107.6533,107.5688,107.6026,8831.0
2016-06-29 14:50:00,127.37,127.4,127.28,127.34,9944.0,107.6111,107.6364,107.535,107.5857,9944.0
2016-06-29 14:55:00,127.33,127.48,127.33,127.46,5321.0,107.5773,107.704,107.5773,107.6871,5321.0
2016-06-29 15:00:00,127.48,127.54,127.4,127.44,15331.0,107.704,107.7547,107.6364,107.6702,15331.0
2016-06-29 15:05:00,127.42,127.46,127.36,127.44,12107.0,107.6533,107.6871,107.6026,107.6702,12107.0
2016-06-29 15:10:00,127.44,127.53,127.4,127.43,7110.0,107.6702,107.7463,107.6364,107.6618,7110.0
2016-06-29 15:15:00,127.43,127.62,127.42,127.58,13601.0,107.6618,107.8223,107.6533,107.7885,13601.0
2016-06-29 15:20:00,127.61,127.65,127.53,127.58,8874.0,107.8139,107.8476,107.7463,107.7885,8874.0
2016-06-29 15:25:00,127.52,127.67,127.51,127.65,7088.0,107.7378,107.8645,107.7294,107.8476,7088.0
2016-06-29 15:30:00,127.65,127.66,127.47,127.58,15963.0,107.8476,107.8561,107.6956,107.7885,15963.0
2016-06-29 15:35:00,127.6,127.61,127.46,127.47,8745.0,107.8054,107.8139,107.6871,107.6956,8745.0
2016-06-29 15:40:00,127.48,127.49,127.36,127.41,14224.0,107.704,107.7125,107.6026,107.6449,14224.0
2016-06-29 15:45:00,127.4,127.6,127.39,127.57,20515.0,107.6364,107.8054,107.628,107.7801,20515.0
2016-06-29 15:50:00,127.56,127.61,127.5,127.6,32366.0,107.7716,107.8139,107.7209,107.8054,32366.0
2016-06-29 15:55:00,127.61,127.81,127.6,127.76,72331.0,107.8139,107.9828,107.8054,107.9406,72331.0
2016-06-30 09:30:00,127.9,128.0,127.52,127.91,30231.0,108.0589,108.1433,107.7378,108.0673,30231.0
2016-06-30 09:35:00,127.98,128.15,127.8,128.1,13548.0,108.1265,108.2701,107.9744,108.2278,13548.0
2016-06-30 09:40:00,128.19,128.19,127.61,127.95,8195.0,108.3039,108.3039,107.8139,108.1011,8195.0
2016-06-30 09:45:00,128.05,128.29,127.91,128.15,7111.0,108.1856,108.3884,108.0673,108.2701,7111.0
2016-06-30 09:50:00,128.25,128.27,127.95,128.05,11092.0,108.3546,108.3715,108.1011,108.1856,11092.0
2016-06-30 09:55:00,128.07,128.15,128.02,128.06,8250.0,108.2025,108.2701,108.1602,108.194,8250.0
2016-06-30 10:00:00,128.19,128.25,128.09,128.09,4700.0,108.3039,108.3546,108.2194,108.2194,4700.0
2016-06-30 10:05:00,128.1,128.16,128.03,128.15,7454.0,108.2278,108.2785,108.1687,108.2701,7454.0
2016-06-30 10:10:00,128.16,128.36,128.11,128.36,6893.0,108.2785,108.4475,108.2363,108.4475,6893.0
2016-06-30 10:15:00,128.39,128.4,128.25,128.3,4950.0,108.4728,108.4813,108.3546,108.3968,4950.0
2016-06-30 10:20:00,128.31,128.44,128.25,128.37,5989.0,108.4053,108.5151,108.3546,108.456,5989.0
2016-06-30 10:25:00,128.41,128.41,128.1,128.16,7115.0,108.4897,108.4897,108.2278,108.2785,7115.0
2016-06-30 10:30:00,128.24,128.5,128.16,128.47,7488.0,108.3461,108.5658,108.2785,108.5404,7488.0
2016-06-30 10:35:00,128.5,128.71,128.45,128.71,15344.0,108.5658,108.7432,108.5235,108.7432,15344.0
2016-06-30 10:40:00,128.71,128.83,128.63,128.76,15646.0,108.7432,108.8446,108.6756,108.7855,15646.0
2016-06-30 10:45:00,128.78,128.81,128.72,128.79,9076.0,108.8023,108.8277,108.7517,108.8108,9076.0
2016-06-30 10:50:00,128.8,128.88,128.79,128.84,9228.0,108.8192,108.8868,108.8108,108.853,9228.0
2016-06-30 10:55:00,128.87,128.93,128.83,128.9,10508.0,108.8784,108.9291,108.8446,108.9037,10508.0
2016-06-30 11:00:00,128.87,128.91,128.77,128.83,9198.0,108.8784,108.9122,108.7939,108.8446,9198.0
2016-06-30 11:05:00,128.85,128.99,128.85,128.99,37981.0,108.8615,108.9798,108.8615,108.9798,37981.0
2016-06-30 11:10:00,129.0,129.07,128.94,129.06,8481.0,108.9882,109.0474,108.9375,109.0389,8481.0
2016-06-30 11:15:00,129.03,129.05,128.94,129.0,9703.0,109.0136,109.0305,108.9375,108.9882,9703.0
2016-06-30 11:20:00,128.99,129.07,128.93,129.05,19038.0,108.9798,109.0474,108.9291,109.0305,19038.0
2016-06-30 11:25:00,129.05,129.16,129.0,129.14,10915.0,109.0305,109.1234,108.9882,109.1065,10915.0
2016-06-30 11:30:00,129.15,129.4,129.13,129.4,15411.0,109.115,109.3262,109.0981,109.3262,15411.0
2016-06-30 11:35:00,129.43,129.53,129.41,129.47,16462.0,109.3515,109.436,109.3346,109.3853,16462.0
2016-06-30 11:40:00,129.48,129.55,129.44,129.46,5432.0,109.3938,109.4529,109.36,109.3769,5432.0
2016-06-30 11:45:00,129.45,129.61,129.41,129.58,9024.0,109.3684,109.5036,109.3346,109.4782,9024.0
2016-06-30 11:50:00,129.56,129.58,129.51,129.57,9449.0,109.4613,109.4782,109.4191,109.4698,9449.0
2016-06-30 11:55:00,129.56,129.76,129.56,129.67,5276.0,109.4613,109.6303,109.4613,109.5543,5276.0
2016-06-30 12:00:00,129.67,129.92,129.67,129.82,7015.0,109.5543,109.7655,109.5543,109.681,7015.0
2016-06-30 12:05:00,129.78,129.88,129.71,129.74,8020.0,109.6472,109.7317,109.5881,109.6134,8020.0
2016-06-30 12:10:00,129.77,129.94,129.75,129.94,5613.0,109.6388,109.7824,109.6219,109.7824,5613.0
2016-06-30 12:15:00,129.94,130.08,129.88,130.08,20482.0,109.7824,109.9007,109.7317,109.9007,20482.0
2016-06-30 12:20:00,130.07,130.15,130.02,130.15,8186.0,109.8922,109.9598,109.85,109.9598,8186.0
2016-06-30 12:25:00,130.16,130.27,130.08,130.16,5864.0,109.9683,110.0612,109.9007,109.9683,5864.0
2016-06-30 12:30:00,130.22,130.28,130.15,130.15,8764.0,110.019,110.0697,109.9598,109.9598,8764.0
2016-06-30 12:35:00,130.15,130.18,130.09,130.14,12289.0,109.9598,109.9852,109.9091,109.9514,12289.0
2016-06-30 12:40:00,130.13,130.13,129.98,130.02,11411.0,109.9429,109.9429,109.8162,109.85,11411.0
2016-06-30 12:45:00,130.01,130.04,129.91,129.99,14881.0,109.8415,109.8669,109.7571,109.8246,14881.0
2016-06-30 12:50:00,130.0,130.2,130.0,130.13,18471.0,109.8331,110.0021,109.8331,109.9429,18471.0
2016-06-30 12:55:00,130.1,130.16,130.05,130.08,3036.0,109.9176,109.9683,109.8753,109.9007,3036.0
2016-06-30 13:00:00,130.07,130.2,130.07,130.16,9755.0,109.8922,110.0021,109.8922,109.9683,9755.0
2016-06-30 13:05:00,130.13,130.25,130.06,130.21,6826.0,109.9429,110.0443,109.8838,110.0105,6826.0
2016-06-30 13:10:00,130.19,130.21,130.09,130.1,8534.0,109.9936,110.0105,109.9091,109.9176,8534.0
2016-06-30 13:15:00,130.11,130.11,129.94,129.97,7972.0,109.926,109.926,109.7824,109.8077,7972.0
2016-06-30 13:20:00,129.99,130.0,129.89,129.89,10564.0,109.8246,109.8331,109.7402,109.7402,10564.0
2016-06-30 13:25:00,129.9,129.95,129.86,129.95,6943.0,109.7486,109.7908,109.7148,109.7908,6943.0
2016-06-30 13:30:00,129.97,129.99,129.93,129.96,6959.0,109.8077,109.8246,109.7739,109.7993,6959.0
2016-06-30 13:35:00,129.98,130.0,129.91,129.98,7263.0,109.8162,109.8331,109.7571,109.8162,7263.0
2016-06-30 13:40:00,129.97,130.07,129.96,130.01,6593.0,109.8077,109.8922,109.7993,109.8415,6593.0
2016-06-30 13:45:00,130.05,130.06,130.02,130.04,19123.0,109.8753,109.8838,109.85,109.8669,19123.0
2016-06-30 13:50:00,130.04,130.08,129.95,130.05,9291.0,109.8669,109.9007,109.7908,109.8753,9291.0
2016-06-30 13:55:00,130.04,130.04,129.94,129.99,11832.0,109.8669,109.8669,109.7824,109.8246,11832.0
2016-06-30 14:00:00,130.02,130.07,129.98,130.04,6690.0,109.85,109.8922,109.8162,109.8669,6690.0
2016-06-30 14:05:00,130.06,130.14,130.04,130.13,8981.0,109.8838,109.9514,109.8669,109.9429,8981.0
2016-06-30 14:10:00,130.14,130.2,130.14,130.18,8343.0,109.9514,110.0021,109.9514,109.9852,8343.0
2016-06-30 14:15:00,130.19,130.23,130.16,130.22,11932.0,109.9936,110.0274,109.9683,110.019,11932.0
2016-06-30 14:20:00,130.22,130.38,130.22,130.35,11184.0,110.019,110.1541,110.019,110.1288,11184.0
2016-06-30 14:25:00,130.34,130.34,130.09,130.09,8749.0,110.1203,110.1203,109.9091,109.9091,8749.0
2016-06-30 14:30:00,130.1,130.14,129.95,129.95,17292.0,109.9176,109.9514,109.7908,109.7908,17292.0
2016-06-30 14:35:00,129.98,130.02,129.9,129.94,11096.0,109.8162,109.85,109.7486,109.7824,11096.0
2016-06-30 14:40:00,129.94,130.03,129.89,130.03,19438.0,109.7824,109.8584,109.7402,109.8584,19438.0
2016-06-30 14:45:00,130.04,130.08,130.0,130.06,11484.0,109.8669,109.9007,109.8331,109.8838,11484.0
2016-06-30 14:50:00,130.06,130.22,130.06,130.19,6759.0,109.8838,110.019,109.8838,109.9936,6759.0
2016-06-30 14:55:00,130.21,130.27,130.15,130.18,12902.0,110.0105,110.0612,109.9598,109.9852,12902.0
2016-06-30 15:00:00,130.18,130.25,130.16,130.17,18385.0,109.9852,110.0443,109.9683,109.9767,18385.0
2016-06-30 15:05:00,130.18,130.2,130.12,130.14,13414.0,109.9852,110.0021,109.9345,109.9514,13414.0
2016-06-30 15:10:00,130.14,130.14,129.99,130.07,24634.0,109.9514,109.9514,109.8246,109.8922,24634.0
2016-06-30 15:15:00,130.04,130.05,129.94,130.01,14314.0,109.8669,109.8753,109.7824,109.8415,14314.0
2016-06-30 15:20:00,130.01,130.12,129.97,130.09,17280.0,109.8415,109.9345,109.8077,109.9091,17280.0
2016-06-30 15:25:00,130.08,130.26,130.07,130.26,23116.0,109.9007,110.0528,109.8922,110.0528,23116.0
2016-06-30 15:30:00,130.25,130.34,130.22,130.31,19928.0,110.0443,110.1203,110.019,110.095,19928.0
2016-06-30 15:35:00,130.34,130.37,130.26,130.27,20817.0,110.1203,110.1457,110.0528,110.0612,20817.0
2016-06-30 15:40:00,130.29,130.31,130.09,130.1,49557.0,110.0781,110.095,109.9091,109.9176,49557.0
2016-06-30 15:45:00,130.1,130.19,130.07,130.09,56628.0,109.9176,109.9936,109.8922,109.9091,56628.0
2016-06-30 15:50:00,130.09,130.31,130.09,130.27,38930.0,109.9091,110.095,109.9091,110.0612,38930.0
2016-06-30 15:55:00,130.29,130.77,130.25,130.72,131061.0,110.0781,110.4836,110.0443,110.4414,131061.0
2016-07-01 09:30:00,131.0,131.0,130.22,130.82,40281.0,110.678,110.678,110.019,110.5259,40281.0
2016-07-01 09:35:00,130.74,130.92,130.49,130.84,6683.0,110.4583,110.6104,110.2471,110.5428,6683.0
2016-07-01 09:40:00,130.84,130.93,130.7,130.82,5983.0,110.5428,110.6188,110.4245,110.5259,5983.0
2016-07-01 09:45:00,130.87,130.91,130.6,130.66,10523.0,110.5681,110.6019,110.34,110.3907,10523.0
2016-07-01 09:50:00,130.56,130.76,130.52,130.61,11061.0,110.3062,110.4752,110.2724,110.3485,11061.0
2016-07-01 09:55:00,130.61,130.75,130.53,130.64,15190.0,110.3485,110.4667,110.2809,110.3738,15190.0
2016-07-01 10:00:00,130.78,130.89,130.7,130.78,17493.0,110.4921,110.585,110.4245,110.4921,17493.0
2016-07-01 10:05:00,130.78,130.83,130.32,130.35,11076.0,110.4921,110.5343,110.1034,110.1288,11076.0
2016-07-01 10:10:00,130.37,130.38,130.15,130.24,11005.0,110.1457,110.1541,109.9598,110.0359,11005.0
2016-07-01 10:15:00,130.18,130.24,129.96,130.0,10375.0,109.9852,110.0359,109.7993,109.8331,10375.0
2016-07-01 10:20:00,129.97,130.09,129.97,130.08,6471.0,109.8077,109.9091,109.8077,109.9007,6471.0
2016-07-01 10:25:00,130.07,130.21,130.04,130.19,7432.0,109.8922,110.0105,109.8669,109.9936,7432.0
2016-07-01 10:30:00,130.23,130.27,130.22,130.27,6142.0,110.0274,110.0612,110.019,110.0612,6142.0
2016-07-01 10:35:00,130.25,130.34,130.24,130.3,9294.0,110.0443,110.1203,110.0359,110.0866,9294.0
2016-07-01 10:40:00,130.32,130.33,130.26,130.33,4685.0,110.1034,110.1119,110.0528,110.1119,4685.0
2016-07-01 10:45:00,130.32,130.34,130.21,130.31,18086.0,110.1034,110.1203,110.0105,110.095,18086.0
2016-07-01 10:50:00,130.3,130.4,130.29,130.4,9576.0,110.0866,110.171,110.0781,110.171,9576.0
2016-07-01 10:55:00,130.42,130.47,130.31,130.31,7658.0,110.1879,110.2302,110.095,110.095,7658.0
2016-07-01 11:00:00,130.3,130.42,130.27,130.33,3411.0,110.0866,110.1879,110.0612,110.1119,3411.0
2016-07-01 11:05:00,130.32,130.35,130.15,130.15,5389.0,110.1034,110.1288,109.9598,109.9598,5389.0
2016-07-01 11:10:00,130.15,130.22,130.14,130.15,3396.0,109.9598,110.019,109.9514,109.9598,3396.0
2016-07-01 11:15:00,130.15,130.17,130.04,130.09,5862.0,109.9598,109.9767,109.8669,109.9091,5862.0
2016-07-01 11:20:00,130.13,130.17,130.05,130.05,2600.0,109.9429,109.9767,109.8753,109.8753,2600.0
2016-07-01 11:25:00,130.07,130.17,130.06,130.1,9359.0,109.8922,109.9767,109.8838,109.9176,9359.0
2016-07-01 11:30:00,130.13,130.21,130.09,130.2,16276.0,109.9429,110.0105,109.9091,110.0021,16276.0
2016-07-01 11:35:00,130.2,130.22,130.12,130.18,3773.0,110.0021,110.019,109.9345,109.9852,3773.0
2016-07-01 11:40:00,130.18,130.34,130.15,130.3,7754.0,109.9852,110.1203,109.9598,110.0866,7754.0
2016-07-01 11:45:00,130.35,130.37,130.22,130.32,7052.0,110.1288,110.1457,110.019,110.1034,7052.0
2016-07-01 11:50:00,130.33,130.35,130.24,130.29,16207.0,110.1119,110.1288,110.0359,110.0781,16207.0
2016-07-01 11:55:00,130.28,130.39,130.28,130.39,5669.0,110.0697,110.1626,110.0697,110.1626,5669.0
2016-07-01 12:00:00,130.37,130.45,130.34,130.44,10977.0,110.1457,110.2133,110.1203,110.2048,10977.0
2016-07-01 12:05:00,130.42,130.47,130.27,130.27,4182.0,110.1879,110.2302,110.0612,110.0612,4182.0
2016-07-01 12:10:00,130.27,130.33,130.24,130.29,3176.0,110.0612,110.1119,110.0359,110.0781,3176.0
2016-07-01 12:15:00,130.29,130.33,130.25,130.29,13607.0,110.0781,110.1119,110.0443,110.0781,13607.0
2016-07-01 12:20:00,130.3,130.3,130.1,130.1,4882.0,110.0866,110.0866,109.9176,109.9176,4882.0
2016-07-01 12:25:00,130.1,130.12,130.0,130.02,12922.0,109.9176,109.9345,109.8331,109.85,12922.0
2016-07-01 12:30:00,130.03,130.13,130.0,130.11,14304.0,109.8584,109.9429,109.8331,109.926,14304.0
2016-07-01 12:35:00,130.12,130.14,130.04,130.05,5716.0,109.9345,109.9514,109.8669,109.8753,5716.0
2016-07-01 12:40:00,130.08,130.12,130.03,130.11,6918.0,109.9007,109.9345,109.8584,109.926,6918.0
2016-07-01 12:45:00,130.11,130.12,130.05,130.06,8527.0,109.926,109.9345,109.8753,109.8838,8527.0
2016-07-01 12:50:00,130.04,130.11,129.95,130.06,4000.0,109.8669,109.926,109.7908,109.8838,4000.0
2016-07-01 12:55:00,130.08,130.11,130.04,130.11,3275.0,109.9007,109.926,109.8669,109.926,3275.0
2016-07-01 13:00:00,130.08,130.19,130.04,130.13,7960.0,109.9007,109.9936,109.8669,109.9429,7960.0
2016-07-01 13:05:00,130.15,130.17,130.08,130.12,10249.0,109.9598,109.9767,109.9007,109.9345,10249.0
2016-07-01 13:10:00,130.11,130.15,130.1,130.11,5825.0,109.926,109.9598,109.9176,109.926,5825.0
2016-07-01 13:15:00,130.1,130.12,130.07,130.07,4292.0,109.9176,109.9345,109.8922,109.8922,4292.0
2016-07-01 13:20:00,130.06,130.06,129.99,130.0,15613.0,109.8838,109.8838,109.8246,109.8331,15613.0
2016-07-01 13:25:00,130.0,130.01,129.88,129.88,6642.0,109.8331,109.8415,109.7317,109.7317,6642.0
2016-07-01 13:30:00,129.9,129.94,129.84,129.92,5590.0,109.7486,109.7824,109.6979,109.7655,5590.0
2016-07-01 13:35:00,129.94,129.94,129.85,129.93,4140.0,109.7824,109.7824,109.7064,109.7739,4140.0
2016-07-01 13:40:00,129.89,129.99,129.85,129.95,6567.0,109.7402,109.8246,109.7064,109.7908,6567.0
2016-07-01 13:45:00,129.93,130.05,129.91,130.05,5677.0,109.7739,109.8753,109.7571,109.8753,5677.0
2016-07-01 13:50:00,130.03,130.06,129.97,130.02,2372.0,109.8584,109.8838,109.8077,109.85,2372.0
2016-07-01 13:55:00,130.0,130.13,129.98,130.13,9492.0,109.8331,109.9429,109.8162,109.9429,9492.0
2016-07-01 14:00:00,130.13,130.15,130.06,130.09,6266.0,109.9429,109.9598,109.8838,109.9091,6266.0
2016-07-01 14:05:00,130.06,130.15,130.02,130.11,6350.0,109.8838,109.9598,109.85,109.926,6350.0
2016-07-01 14:10:00,130.15,130.26,130.14,130.18,15872.0,109.9598,110.0528,109.9514,109.9852,15872.0
2016-07-01 14:15:00,130.22,130.26,130.18,130.26,3800.0,110.019,110.0528,109.9852,110.0528,3800.0
2016-07-01 14:20:00,130.26,130.33,130.25,130.3,6914.0,110.0528,110.1119,110.0443,110.0866,6914.0
2016-07-01 14:25:00,130.29,130.33,130.23,130.28,9895.0,110.0781,110.1119,110.0274,110.0697,9895.0
2016-07-01 14:30:00,130.26,130.34,130.22,130.23,4100.0,110.0528,110.1203,110.019,110.0274,4100.0
2016-07-01 14:35:00,130.24,130.29,130.21,130.25,5096.0,110.0359,110.0781,110.0105,110.0443,5096.0
2016-07-01 14:40:00,130.26,130.26,130.13,130.13,3767.0,110.0528,110.0528,109.9429,109.9429,3767.0
2016-07-01 14:45:00,130.17,130.23,130.13,130.18,11503.0,109.9767,110.0274,109.9429,109.9852,11503.0
2016-07-01 14:50:00,130.19,130.32,130.19,130.32,8290.0,109.9936,110.1034,109.9936,110.1034,8290.0
2016-07-01 14:55:00,130.31,130.37,130.29,130.33,5862.0,110.095,110.1457,110.0781,110.1119,5862.0
2016-07-01 15:00:00,130.35,130.39,130.26,130.26,7666.0,110.1288,110.1626,110.0528,110.0528,7666.0
2016-07-01 15:05:00,130.26,130.46,130.26,130.43,9634.0,110.0528,110.2217,110.0528,110.1964,9634.0
2016-07-01 15:10:00,130.38,130.56,130.38,130.56,12626.0,110.1541,110.3062,110.1541,110.3062,12626.0
2016-07-01 15:15:00,130.52,130.62,130.51,130.58,14879.0,110.2724,110.3569,110.264,110.3231,14879.0
2016-07-01 15:20:00,130.58,130.6,130.52,130.52,8805.0,110.3231,110.34,110.2724,110.2724,8805.0
2016-07-01 15:25:00,130.54,130.6,130.48,130.56,7216.0,110.2893,110.34,110.2386,110.3062,7216.0
2016-07-01 15:30:00,130.57,130.68,130.56,130.61,10851.0,110.3147,110.4076,110.3062,110.3485,10851.0
2016-07-01 15:35:00,130.6,130.64,130.39,130.47,9783.0,110.34,110.3738,110.1626,110.2302,9783.0
2016-07-01 15:40:00,130.44,130.48,130.41,130.44,6403.0,110.2048,110.2386,110.1795,110.2048,6403.0
2016-07-01 15:45:00,130.45,130.47,130.36,130.4,12367.0,110.2133,110.2302,110.1372,110.171,12367.0
2016-07-01 15:50:00,130.41,130.49,130.39,130.46,12064.0,110.1795,110.2471,110.1626,110.2217,12064.0
2016-07-01 15:55:00,130.45,130.54,130.33,130.33,44423.0,110.2133,110.2893,110.1119,110.1119,44423.0
2016-07-05 09:30:00,129.33,129.85,129.09,129.58,19297.0,109.267,109.7064,109.0643,109.4782,19297.0
2016-07-05 09:35:00,129.62,129.62,129.19,129.54,9740.0,109.512,109.512,109.1487,109.4444,9740.0
2016-07-05 09:40:00,129.5,129.5,129.16,129.5,6861.0,109.4107,109.4107,109.1234,109.4107,6861.0
2016-07-05 09:45:00,129.43,129.46,129.15,129.4,19147.0,109.3515,109.3769,109.115,109.3262,19147.0
2016-07-05 09:50:00,129.32,129.43,129.21,129.3,5900.0,109.2586,109.3515,109.1656,109.2417,5900.0
2016-07-05 09:55:00,129.34,129.49,129.33,129.33,4705.0,109.2755,109.4022,109.267,109.267,4705.0
2016-07-05 10:00:00,129.33,129.64,129.26,129.63,8077.0,109.267,109.5289,109.2079,109.5205,8077.0
2016-07-05 10:05:00,129.65,129.74,129.56,129.64,6740.0,109.5374,109.6134,109.4613,109.5289,6740.0
2016-07-05 10:10:00,129.6,129.76,129.54,129.73,3275.0,109.4951,109.6303,109.4444,109.605,3275.0
2016-07-05 10:15:00,129.78,129.84,129.67,129.79,6300.0,109.6472,109.6979,109.5543,109.6557,6300.0
2016-07-05 10:20:00,129.8,129.84,129.7,129.84,3100.0,109.6641,109.6979,109.5796,109.6979,3100.0
2016-07-05 10:25:00,129.88,129.88,129.77,129.84,3364.0,109.7317,109.7317,109.6388,109.6979,3364.0
2016-07-05 10:30:00,129.87,129.94,129.78,129.86,13780.0,109.7233,109.7824,109.6472,109.7148,13780.0
2016-07-05 10:35:00,129.9,129.9,129.74,129.75,3450.0,109.7486,109.7486,109.6134,109.6219,3450.0
2016-07-05 10:40:00,129.82,129.94,129.72,129.72,6700.0,109.681,109.7824,109.5965,109.5965,6700.0
2016-07-05 10:45:00,129.72,129.76,129.63,129.73,13681.0,109.5965,109.6303,109.5205,109.605,13681.0
2016-07-05 10:50:00,129.67,129.75,129.61,129.68,3635.0,109.5543,109.6219,109.5036,109.5627,3635.0
2016-07-05 10:55:00,129.68,129.71,129.54,129.55,4585.0,109.5627,109.5881,109.4444,109.4529,4585.0
2016-07-05 11:00:00,129.49,129.57,129.4,129.48,4878.0,109.4022,109.4698,109.3262,109.3938,4878.0
2016-07-05 11:05:00,129.46,129.5,129.3,129.42,8025.0,109.3769,109.4107,109.2417,109.3431,8025.0
2016-07-05 11:10:00,129.41,129.46,129.16,129.19,4045.0,109.3346,109.3769,109.1234,109.1487,4045.0
2016-07-05 11:15:00,129.26,129.48,129.26,129.37,5761.0,109.2079,109.3938,109.2079,109.3008,5761.0
2016-07-05 11:20:00,129.37,129.52,129.36,129.45,5468.0,109.3008,109.4276,109.2924,109.3684,5468.0
2016-07-05 11:25:00,129.53,129.54,129.33,129.37,4645.0,109.436,109.4444,109.267,109.3008,4645.0
2016-07-05 11:30:00,129.37,129.53,129.3,129.32,14083.0,109.3008,109.436,109.2417,109.2586,14083.0
2016-07-05 11:35:00,129.28,129.39,129.22,129.39,3100.0,109.2248,109.3177,109.1741,109.3177,3100.0
2016-07-05 11:40:00,129.33,129.4,129.31,129.34,4398.0,109.267,109.3262,109.2501,109.2755,4398.0
2016-07-05 11:45:00,129.32,129.46,129.32,129.39,8307.0,109.2586,109.3769,109.2586,109.3177,8307.0
2016-07-05 11:50:00,129.42,129.43,129.3,129.3,4419.0,109.3431,109.3515,109.2417,109.2417,4419.0
2016-07-05 11:55:00,129.35,129.36,129.23,129.34,5170.0,109.2839,109.2924,109.1825,109.2755,5170.0
2016-07-05 12:00:00,129.34,129.38,129.28,129.3,3927.0,109.2755,109.3093,109.2248,109.2417,3927.0
2016-07-05 12:05:00,129.3,129.32,129.15,129.21,5603.0,109.2417,109.2586,109.115,109.1656,5603.0
2016-07-05 12:10:00,129.17,129.22,129.14,129.22,3850.0,109.1318,109.1741,109.1065,109.1741,3850.0
2016-07-05 12:15:00,129.22,129.29,129.2,129.27,3893.0,109.1741,109.2332,109.1572,109.2163,3893.0
2016-07-05 12:20:00,129.25,129.31,129.22,129.28,3352.0,109.1994,109.2501,109.1741,109.2248,3352.0
2016-07-05 12:25:00,129.3,129.35,129.25,129.27,6551.0,109.2417,109.2839,109.1994,109.2163,6551.0
2016-07-05 12:30:00,129.3,129.31,129.17,129.17,12330.0,109.2417,109.2501,109.1318,109.1318,12330.0
2016-07-05 12:35:00,129.17,129.26,129.12,129.14,4100.0,109.1318,109.2079,109.0896,109.1065,4100.0
2016-07-05 12:40:00,129.12,129.22,129.12,129.21,10985.0,109.0896,109.1741,109.0896,109.1656,10985.0
2016-07-05 12:45:00,129.18,129.21,129.12,129.21,4824.0,109.1403,109.1656,109.0896,109.1656,4824.0
2016-07-05 12:50:00,129.15,129.15,129.0,129.08,5562.0,109.115,109.115,108.9882,109.0558,5562.0
2016-07-05 12:55:00,129.05,129.12,129.05,129.09,4926.0,109.0305,109.0896,109.0305,109.0643,4926.0
2016-07-05 13:00:00,129.08,129.13,129.05,129.09,7264.0,109.0558,109.0981,109.0305,109.0643,7264.0
2016-07-05 13:05:00,129.09,129.22,129.03,129.18,7037.0,109.0643,109.1741,109.0136,109.1403,7037.0
2016-07-05 13:10:00,129.14,129.19,129.08,129.14,5692.0,109.1065,109.1487,109.0558,109.1065,5692.0
2016-07-05 13:15:00,129.13,129.19,129.04,129.06,5730.0,109.0981,109.1487,109.022,109.0389,5730.0
2016-07-05 13:20:00,129.05,129.08,129.01,129.06,4928.0,109.0305,109.0558,108.9967,109.0389,4928.0
2016-07-05 13:25:00,129.08,129.08,128.95,128.95,4061.0,109.0558,109.0558,108.946,108.946,4061.0
2016-07-05 13:30:00,128.95,129.03,128.93,128.99,7356.0,108.946,109.0136,108.9291,108.9798,7356.0
2016-07-05 13:35:00,128.97,129.04,128.94,129.0,7406.0,108.9629,109.022,108.9375,108.9882,7406.0
2016-07-05 13:40:00,128.99,129.02,128.92,128.92,4991.0,108.9798,109.0051,108.9206,108.9206,4991.0
2016-07-05 13:45:00,128.92,128.97,128.9,128.95,3950.0,108.9206,108.9629,108.9037,108.946,3950.0
2016-07-05 13:50:00,128.96,128.98,128.85,128.85,8716.0,108.9544,108.9713,108.8615,108.8615,8716.0
2016-07-05 13:55:00,128.88,129.0,128.88,129.0,7231.0,108.8868,108.9882,108.8868,108.9882,7231.0
2016-07-05 14:00:00,128.98,128.99,128.92,128.98,11182.0,108.9713,108.9798,108.9206,108.9713,11182.0
2016-07-05 14:05:00,128.98,128.99,128.92,128.95,7480.0,108.9713,108.9798,108.9206,108.946,7480.0
2016-07-05 14:10:00,128.99,129.04,128.96,128.98,6389.0,108.9798,109.022,108.9544,108.9713,6389.0
2016-07-05 14:15:00,129.0,129.07,128.99,128.99,7248.0,108.9882,109.0474,108.9798,108.9798,7248.0
2016-07-05 14:20:00,129.01,129.07,128.98,129.01,6873.0,108.9967,109.0474,108.9713,108.9967,6873.0
2016-07-05 14:25:00,129.0,129.0,128.84,128.89,6540.0,108.9882,108.9882,108.853,108.8953,6540.0
2016-07-05 14:30:00,128.89,128.91,128.82,128.91,9144.0,108.8953,108.9122,108.8361,108.9122,9144.0
2016-07-05 14:35:00,128.91,128.91,128.82,128.84,8243.0,108.9122,108.9122,108.8361,108.853,8243.0
2016-07-05 14:40:00,128.84,128.85,128.75,128.75,5907.0,108.853,108.8615,108.777,108.777,5907.0
2016-07-05 14:45:00,128.77,128.81,128.67,128.71,7173.0,108.7939,108.8277,108.7094,108.7432,7173.0
2016-07-05 14:50:00,128.7,128.75,128.65,128.74,8218.0,108.7348,108.777,108.6925,108.7686,8218.0
2016-07-05 14:55:00,128.74,128.85,128.71,128.8,7314.0,108.7686,108.8615,108.7432,108.8192,7314.0
2016-07-05 15:00:00,128.8,128.94,128.74,128.94,10210.0,108.8192,108.9375,108.7686,108.9375,10210.0
2016-07-05 15:05:00,128.92,128.92,128.85,128.89,10432.0,108.9206,108.9206,108.8615,108.8953,10432.0
2016-07-05 15:10:00,128.9,128.93,128.82,128.82,9482.0,108.9037,108.9291,108.8361,108.8361,9482.0
2016-07-05 15:15:00,128.82,128.86,128.67,128.77,52034.0,108.8361,108.8699,108.7094,108.7939,52034.0
2016-07-05 15:20:00,128.8,128.82,128.74,128.81,24533.0,108.8192,108.8361,108.7686,108.8277,24533.0
2016-07-05 15:25:00,128.8,128.8,128.72,128.73,31168.0,108.8192,108.8192,108.7517,108.7601,31168.0
2016-07-05 15:30:00,128.74,128.91,128.72,128.86,27767.0,108.7686,108.9122,108.7517,108.8699,27767.0
2016-07-05 15:35:00,128.87,128.93,128.85,128.93,21534.0,108.8784,108.9291,108.8615,108.9291,21534.0
2016-07-05 15:40:00,128.95,129.08,128.92,129.08,15616.0,108.946,109.0558,108.9206,109.0558,15616.0
2016-07-05 15:45:00,129.12,129.21,129.09,129.16,22820.0,109.0896,109.1656,109.0643,109.1234,22820.0
2016-07-05 15:50:00,129.17,129.17,129.03,129.07,25800.0,109.1318,109.1318,109.0136,109.0474,25800.0
2016-07-05 15:55:00,129.08,129.08,128.97,129.01,50496.0,109.0558,109.0558,108.9629,108.9967,50496.0
2016-07-06 09:30:00,128.55,129.24,128.07,128.88,30506.0,108.608,109.191,108.2025,108.8868,30506.0
2016-07-06 09:35:00,128.94,129.02,128.56,128.9,5937.0,108.9375,109.0051,108.6165,108.9037,5937.0
2016-07-06 09:40:00,128.85,128.88,128.56,128.75,7386.0,108.8615,108.8868,108.6165,108.777,7386.0
2016-07-06 09:45:00,128.73,128.73,128.49,128.56,17956.0,108.7601,108.7601,108.5573,108.6165,17956.0
2016-07-06 09:50:00,128.62,128.74,128.53,128.63,18150.0,108.6672,108.7686,108.5911,108.6756,18150.0
2016-07-06 09:55:00,128.67,128.76,128.56,128.76,8277.0,108.7094,108.7855,108.6165,108.7855,8277.0
2016-07-06 10:00:00,128.83,129.2,128.8,129.2,11666.0,108.8446,109.1572,108.8192,109.1572,11666.0
2016-07-06 10:05:00,129.14,129.19,128.94,129.13,13514.0,109.1065,109.1487,108.9375,109.0981,13514.0
2016-07-06 10:10:00,129.12,129.33,129.09,129.29,15021.0,109.0896,109.267,109.0643,109.2332,15021.0
2016-07-06 10:15:00,129.35,129.35,128.96,128.97,11535.0,109.2839,109.2839,108.9544,108.9629,11535.0
2016-07-06 10:20:00,128.99,129.04,128.81,128.87,11934.0,108.9798,109.022,108.8277,108.8784,11934.0
2016-07-06 10:25:00,128.88,128.89,128.6,128.6,22410.0,108.8868,108.8953,108.6503,108.6503,22410.0
2016-07-06 10:30:00,128.59,128.67,128.52,128.67,15048.0,108.6418,108.7094,108.5827,108.7094,15048.0
2016-07-06 10:35:00,128.63,128.9,128.56,128.9,11430.0,108.6756,108.9037,108.6165,108.9037,11430.0
2016-07-06 10:40:00,128.91,128.97,128.81,128.89,6501.0,108.9122,108.9629,108.8277,108.8953,6501.0
2016-07-06 10:45:00,128.85,128.87,128.76,128.86,3830.0,108.8615,108.8784,108.7855,108.8699,3830.0
2016-07-06 10:50:00,128.87,129.02,128.87,128.99,4804.0,108.8784,109.0051,108.8784,108.9798,4804.0
2016-07-06 10:55:00,129.05,129.08,128.91,129.02,5231.0,109.0305,109.0558,108.9122,109.0051,5231.0
2016-07-06 11:00:00,129.03,129.15,129.02,129.11,3877.0,109.0136,109.115,109.0051,109.0812,3877.0
2016-07-06 11:05:00,129.11,129.24,129.11,129.11,7100.0,109.0812,109.191,109.0812,109.0812,7100.0
2016-07-06 11:10:00,129.12,129.25,129.04,129.04,11767.0,109.0896,109.1994,109.022,109.022,11767.0
2016-07-06 11:15:00,129.06,129.14,129.02,129.02,15055.0,109.0389,109.1065,109.0051,109.0051,15055.0
2016-07-06 11:20:00,129.04,129.1,128.86,128.9,12945.0,109.022,109.0727,108.8699,108.9037,12945.0
2016-07-06 11:25:00,128.92,128.96,128.83,128.86,14066.0,108.9206,108.9544,108.8446,108.8699,14066.0
2016-07-06 11:30:00,128.87,129.09,128.86,129.06,19078.0,108.8784,109.0643,108.8699,109.0389,19078.0
2016-07-06 11:35:00,129.06,129.16,129.06,129.16,10530.0,109.0389,109.1234,109.0389,109.1234,10530.0
2016-07-06 11:40:00,129.15,129.16,129.03,129.11,23699.0,109.115,109.1234,109.0136,109.0812,23699.0
2016-07-06 11:45:00,129.08,129.24,129.08,129.17,5300.0,109.0558,109.191,109.0558,109.1318,5300.0
2016-07-06 11:50:00,129.16,129.31,129.13,129.31,2820.0,109.1234,109.2501,109.0981,109.2501,2820.0
2016-07-06 11:55:00,129.28,129.4,129.25,129.28,14696.0,109.2248,109.3262,109.1994,109.2248,14696.0
2016-07-06 12:00:00,129.25,129.3,129.23,129.26,15802.0,109.1994,109.2417,109.1825,109.2079,15802.0
2016-07-06 12:05:00,129.26,129.32,129.2,129.2,7930.0,109.2079,109.2586,109.1572,109.1572,7930.0
2016-07-06 12:10:00,129.19,129.26,129.16,129.16,14083.0,109.1487,109.2079,109.1234,109.1234,14083.0
2016-07-06 12:15:00,129.18,129.27,129.16,129.2,13283.0,109.1403,109.2163,109.1234,109.1572,13283.0
2016-07-06 12:20:00,129.2,129.25,129.16,129.21,13398.0,109.1572,109.1994,109.1234,109.1656,13398.0
2016-07-06 12:25:00,129.23,129.28,129.21,129.24,11563.0,109.1825,109.2248,109.1656,109.191,11563.0
2016-07-06 12:30:00,129.24,129.29,129.19,129.25,17747.0,109.191,109.2332,109.1487,109.1994,17747.0
2016-07-06 12:35:00,129.24,129.29,129.13,129.13,13040.0,109.191,109.2332,109.0981,109.0981,13040.0
2016-07-06 12:40:00,129.13,129.25,129.13,129.21,17358.0,109.0981,109.1994,109.0981,109.1656,17358.0
2016-07-06 12:45:00,129.18,129.2,129.1,129.1,14867.0,109.1403,109.1572,109.0727,109.0727,14867.0
2016-07-06 12:50:00,129.1,129.19,129.1,129.17,37175.0,109.0727,109.1487,109.0727,109.1318,37175.0
2016-07-06 12:55:00,129.14,129.31,129.14,129.27,8500.0,109.1065,109.2501,109.1065,109.2163,8500.0
2016-07-06 13:00:00,129.27,129.46,129.27,129.44,16821.0,109.2163,109.3769,109.2163,109.36,16821.0
2016-07-06 13:05:00,129.46,129.52,129.38,129.4,12476.0,109.3769,109.4276,109.3093,109.3262,12476.0
2016-07-06 13:10:00,129.38,129.44,129.36,129.4,5664.0,109.3093,109.36,109.2924,109.3262,5664.0
2016-07-06 13:15:00,129.39,129.51,129.38,129.42,4471.0,109.3177,109.4191,109.3093,109.3431,4471.0
2016-07-06 13:20:00,129.43,129.46,129.3,129.3,5214.0,109.3515,109.3769,109.2417,109.2417,5214.0
2016-07-06 13:25:00,129.31,129.34,129.23,129.34,3302.0,109.2501,109.2755,109.1825,109.2755,3302.0
2016-07-06 13:30:00,129.34,129.39,129.26,129.28,5000.0,109.2755,109.3177,109.2079,109.2248,5000.0
2016-07-06 13:35:00,129.33,129.37,129.3,129.3,10245.0,109.267,109.3008,109.2417,109.2417,10245.0
2016-07-06 13:40:00,129.3,129.33,129.23,129.23,13648.0,109.2417,109.267,109.1825,109.1825,13648.0
2016-07-06 13:45:00,129.23,129.25,129.05,129.05,16442.0,109.1825,109.1994,109.0305,109.0305,16442.0
2016-07-06 13:50:00,129.05,129.21,129.03,129.14,11206.0,109.0305,109.1656,109.0136,109.1065,11206.0
2016-07-06 13:55:00,129.14,129.21,129.12,129.21,4936.0,109.1065,109.1656,109.0896,109.1656,4936.0
2016-07-06 14:00:00,129.2,129.3,129.04,129.17,15698.0,109.1572,109.2417,109.022,109.1318,15698.0
2016-07-06 14:05:00,129.15,129.23,129.12,129.2,9829.0,109.115,109.1825,109.0896,109.1572,9829.0
2016-07-06 14:10:00,129.22,129.28,129.04,129.04,9810.0,109.1741,109.2248,109.022,109.022,9810.0
2016-07-06 14:15:00,129.08,129.24,128.96,129.22,14693.0,109.0558,109.191,108.9544,109.1741,14693.0
2016-07-06 14:20:00,129.24,129.24,129.1,129.19,12868.0,109.191,109.191,109.0727,109.1487,12868.0
2016-07-06 14:25:00,129.16,129.2,129.1,129.12,8902.0,109.1234,109.1572,109.0727,109.0896,8902.0
2016-07-06 14:30:00,129.16,129.2,129.1,129.19,11544.0,109.1234,109.1572,109.0727,109.1487,11544.0
2016-07-06 14:35:00,129.19,129.28,129.19,129.24,6519.0,109.1487,109.2248,109.1487,109.191,6519.0
2016-07-06 14:40:00,129.26,129.32,129.17,129.19,8742.0,109.2079,109.2586,109.1318,109.1487,8742.0
2016-07-06 14:45:00,129.18,129.26,129.12,129.24,21263.0,109.1403,109.2079,109.0896,109.191,21263.0
2016-07-06 14:50:00,129.27,129.45,129.24,129.45,14862.0,109.2163,109.3684,109.191,109.3684,14862.0
2016-07-06 14:55:00,129.41,129.5,129.34,129.35,9801.0,109.3346,109.4107,109.2755,109.2839,9801.0
2016-07-06 15:00:00,129.35,129.39,129.25,129.28,8650.0,109.2839,109.3177,109.1994,109.2248,8650.0
2016-07-06 15:05:00,129.26,129.32,129.26,129.3,7108.0,109.2079,109.2586,109.2079,109.2417,7108.0
2016-07-06 15:10:00,129.31,129.32,129.21,129.21,10036.0,109.2501,109.2586,109.1656,109.1656,10036.0
2016-07-06 15:15:00,129.21,129.27,129.15,129.16,9600.0,109.1656,109.2163,109.115,109.1234,9600.0
2016-07-06 15:20:00,129.14,129.15,129.04,129.07,9734.0,109.1065,109.115,109.022,109.0474,9734.0
2016-07-06 15:25:00,129.05,129.18,129.05,129.13,11788.0,109.0305,109.1403,109.0305,109.0981,11788.0
2016-07-06 15:30:00,129.13,129.22,129.11,129.15,10699.0,109.0981,109.1741,109.0812,109.115,10699.0
2016-07-06 15:35:00,129.15,129.24,129.14,129.24,13130.0,109.115,109.191,109.1065,109.191,13130.0
2016-07-06 15:40:00,129.25,129.34,129.21,129.27,20374.0,109.1994,109.2755,109.1656,109.2163,20374.0
2016-07-06 15:45:00,129.27,129.29,129.17,129.17,16452.0,109.2163,109.2332,109.1318,109.1318,16452.0
2016-07-06 15:50:00,129.16,129.26,129.13,129.26,30165.0,109.1234,109.2079,109.0981,109.2079,30165.0
2016-07-06 15:55:00,129.24,129.36,129.24,129.33,52828.0,109.191,109.2924,109.191,109.267,52828.0
2016-07-07 09:30:00,129.22,129.74,129.22,129.57,12402.0,109.1741,109.6134,109.1741,109.4698,12402.0
2016-07-07 09:35:00,129.46,129.53,129.27,129.36,10331.0,109.3769,109.436,109.2163,109.2924,10331.0
2016-07-07 09:40:00,129.57,129.65,129.47,129.58,3113.0,109.4698,109.5374,109.3853,109.4782,3113.0
2016-07-07 09:45:00,129.64,129.66,129.5,129.6,8872.0,109.5289,109.5458,109.4107,109.4951,8872.0
2016-07-07 09:50:00,129.56,129.65,129.41,129.59,13445.0,109.4613,109.5374,109.3346,109.4867,13445.0
2016-07-07 09:55:00,129.55,129.55,129.42,129.46,5001.0,109.4529,109.4529,109.3431,109.3769,5001.0
2016-07-07 10:00:00,129.49,129.6,129.41,129.56,12183.0,109.4022,109.4951,109.3346,109.4613,12183.0
2016-07-07 10:05:00,129.55,129.63,129.44,129.49,4346.0,109.4529,109.5205,109.36,109.4022,4346.0
2016-07-07 10:10:00,129.5,129.5,129.28,129.31,4669.0,109.4107,109.4107,109.2248,109.2501,4669.0
2016-07-07 10:15:00,129.31,129.36,129.12,129.12,8599.0,109.2501,109.2924,109.0896,109.0896,8599.0
2016-07-07 10:20:00,129.14,129.14,129.02,129.11,4895.0,109.1065,109.1065,109.0051,109.0812,4895.0
2016-07-07 10:25:00,129.12,129.36,129.11,129.3,4800.0,109.0896,109.2924,109.0812,109.2417,4800.0
2016-07-07 10:30:00,129.25,129.33,129.13,129.18,5205.0,109.1994,109.267,109.0981,109.1403,5205.0
2016-07-07 10:35:00,129.12,129.14,128.98,128.98,7579.0,109.0896,109.1065,108.9713,108.9713,7579.0
2016-07-07 10:40:00,128.96,128.98,128.88,128.88,9496.0,108.9544,108.9713,108.8868,108.8868,9496.0
2016-07-07 10:45:00,128.9,128.99,128.88,128.99,4951.0,108.9037,108.9798,108.8868,108.9798,4951.0
2016-07-07 10:50:00,128.99,129.04,128.77,128.77,10750.0,108.9798,109.022,108.7939,108.7939,10750.0
2016-07-07 10:55:00,128.77,128.81,128.62,128.64,9479.0,108.7939,108.8277,108.6672,108.6841,9479.0
2016-07-07 11:00:00,128.63,128.83,128.58,128.72,7561.0,108.6756,108.8446,108.6334,108.7517,7561.0
2016-07-07 11:05:00,128.7,128.79,128.67,128.72,6353.0,108.7348,108.8108,108.7094,108.7517,6353.0
2016-07-07 11:10:00,128.74,128.77,128.49,128.56,41205.0,108.7686,108.7939,108.5573,108.6165,41205.0
2016-07-07 11:15:00,128.57,128.59,128.37,128.42,13986.0,108.6249,108.6418,108.456,108.4982,13986.0
2016-07-07 11:20:00,128.41,128.44,128.25,128.29,10540.0,108.4897,108.5151,108.3546,108.3884,10540.0
2016-07-07 11:25:00,128.32,128.42,128.25,128.37,21893.0,108.4137,108.4982,108.3546,108.456,21893.0
2016-07-07 11:30:00,128.38,128.41,128.31,128.41,15673.0,108.4644,108.4897,108.4053,108.4897,15673.0
2016-07-07 11:35:00,128.39,128.46,128.34,128.37,6658.0,108.4728,108.532,108.4306,108.456,6658.0
2016-07-07 11:40:00,128.43,128.59,128.43,128.54,4987.0,108.5066,108.6418,108.5066,108.5996,4987.0
2016-07-07 11:45:00,128.51,128.59,128.43,128.56,6187.0,108.5742,108.6418,108.5066,108.6165,6187.0
2016-07-07 11:50:00,128.6,128.68,128.52,128.68,4200.0,108.6503,108.7179,108.5827,108.7179,4200.0
2016-07-07 11:55:00,128.64,128.64,128.57,128.61,1900.0,108.6841,108.6841,108.6249,108.6587,1900.0
2016-07-07 12:00:00,128.63,128.66,128.52,128.62,6365.0,108.6756,108.701,108.5827,108.6672,6365.0
2016-07-07 12:05:00,128.58,128.59,128.49,128.51,3315.0,108.6334,108.6418,108.5573,108.5742,3315.0
2016-07-07 12:10:00,128.55,128.65,128.52,128.64,3900.0,108.608,108.6925,108.5827,108.6841,3900.0
2016-07-07 12:15:00,128.62,128.66,128.48,128.56,4426.0,108.6672,108.701,108.5489,108.6165,4426.0
2016-07-07 12:20:00,128.6,128.68,128.03,128.44,210889.0,108.6503,108.7179,108.1687,108.5151,210889.0
2016-07-07 12:25:00,128.44,128.48,128.28,128.38,18780.0,108.5151,108.5489,108.3799,108.4644,18780.0
2016-07-07 12:30:00,128.39,128.39,128.33,128.37,5875.0,108.4728,108.4728,108.4222,108.456,5875.0
2016-07-07 12:35:00,128.37,128.63,128.34,128.59,4870.0,108.456,108.6756,108.4306,108.6418,4870.0
2016-07-07 12:40:00,128.59,128.59,128.39,128.56,10418.0,108.6418,108.6418,108.4728,108.6165,10418.0
2016-07-07 12:45:00,128.54,128.54,128.4,128.43,1522.0,108.5996,108.5996,108.4813,108.5066,1522.0
2016-07-07 12:50:00,128.4,128.42,128.08,128.09,7175.0,108.4813,108.4982,108.2109,108.2194,7175.0
2016-07-07 12:55:00,128.16,128.21,128.09,128.11,7505.0,108.2785,108.3208,108.2194,108.2363,7505.0
2016-07-07 13:00:00,128.16,128.25,128.11,128.25,3806.0,108.2785,108.3546,108.2363,108.3546,3806.0
2016-07-07 13:05:00,128.25,128.25,128.14,128.21,8216.0,108.3546,108.3546,108.2616,108.3208,8216.0
2016-07-07 13:10:00,128.21,128.27,128.17,128.23,4300.0,108.3208,108.3715,108.287,108.3377,4300.0
2016-07-07 13:15:00,128.2,128.24,128.15,128.22,3690.0,108.3123,108.3461,108.2701,108.3292,3690.0
2016-07-07 13:20:00,128.19,128.23,128.11,128.16,3279.0,108.3039,108.3377,108.2363,108.2785,3279.0
2016-07-07 13:25:00,128.22,128.31,128.2,128.26,6258.0,108.3292,108.4053,108.3123,108.363,6258.0
2016-07-07 13:30:00,128.28,128.35,128.24,128.31,9180.0,108.3799,108.4391,108.3461,108.4053,9180.0
2016-07-07 13:35:00,128.28,128.34,128.25,128.29,8134.0,108.3799,108.4306,108.3546,108.3884,8134.0
2016-07-07 13:40:00,128.29,128.31,128.17,128.18,15897.0,108.3884,108.4053,108.287,108.2954,15897.0
2016-07-07 13:45:00,128.2,128.2,128.09,128.13,7572.0,108.3123,108.3123,108.2194,108.2532,7572.0
2016-07-07 13:50:00,128.12,128.12,128.01,128.06,3456.0,108.2447,108.2447,108.1518,108.194,3456.0
2016-07-07 13:55:00,128.09,128.12,128.05,128.1,5408.0,108.2194,108.2447,108.1856,108.2278,5408.0
2016-07-07 14:00:00,128.17,128.23,128.12,128.23,6112.0,108.287,108.3377,108.2447,108.3377,6112.0
2016-07-07 14:05:00,128.22,128.22,128.11,128.12,8940.0,108.3292,108.3292,108.2363,108.2447,8940.0
2016-07-07 14:10:00,128.12,128.12,127.95,128.0,6940.0,108.2447,108.2447,108.1011,108.1433,6940.0
2016-07-07 14:15:00,127.96,128.12,127.96,128.04,14394.0,108.1096,108.2447,108.1096,108.1771,14394.0
2016-07-07 14:20:00,128.05,128.09,128.05,128.05,5960.0,108.1856,108.2194,108.1856,108.1856,5960.0
2016-07-07 14:25:00,128.07,128.17,128.04,128.04,11390.0,108.2025,108.287,108.1771,108.1771,11390.0
2016-07-07 14:30:00,128.03,128.13,127.86,127.86,13179.0,108.1687,108.2532,108.0251,108.0251,13179.0
2016-07-07 14:35:00,127.91,128.0,127.87,127.9,5406.0,108.0673,108.1433,108.0335,108.0589,5406.0
2016-07-07 14:40:00,127.94,127.96,127.87,127.88,3363.0,108.0927,108.1096,108.0335,108.042,3363.0
2016-07-07 14:45:00,127.91,127.99,127.9,127.96,6132.0,108.0673,108.1349,108.0589,108.1096,6132.0
2016-07-07 14:50:00,127.96,127.98,127.85,127.97,5401.0,108.1096,108.1265,108.0166,108.118,5401.0
2016-07-07 14:55:00,127.99,128.17,127.99,128.16,25973.0,108.1349,108.287,108.1349,108.2785,25973.0
2016-07-07 15:00:00,128.15,128.28,128.11,128.28,6200.0,108.2701,108.3799,108.2363,108.3799,6200.0
2016-07-07 15:05:00,128.26,128.33,128.06,128.27,20875.0,108.363,108.4222,108.194,108.3715,20875.0
2016-07-07 15:10:00,128.24,128.25,128.06,128.25,15187.0,108.3461,108.3546,108.194,108.3546,15187.0
2016-07-07 15:15:00,128.26,128.28,128.08,128.2,24453.0,108.363,108.3799,108.2109,108.3123,24453.0
2016-07-07 15:20:00,128.2,128.3,128.18,128.26,5987.0,108.3123,108.3968,108.2954,108.363,5987.0
2016-07-07 15:25:00,128.23,128.35,128.23,128.34,5707.0,108.3377,108.4391,108.3377,108.4306,5707.0
2016-07-07 15:30:00,128.39,128.5,128.24,128.5,12763.0,108.4728,108.5658,108.3461,108.5658,12763.0
2016-07-07 15:35:00,128.51,128.56,128.46,128.56,8715.0,108.5742,108.6165,108.532,108.6165,8715.0
2016-07-07 15:40:00,128.53,128.64,128.52,128.61,60003.0,108.5911,108.6841,108.5827,108.6587,60003.0
2016-07-07 15:45:00,128.61,128.67,128.61,128.66,16675.0,108.6587,108.7094,108.6587,108.701,16675.0
2016-07-07 15:50:00,128.66,128.69,128.61,128.61,24411.0,108.701,108.7263,108.6587,108.6587,24411.0
2016-07-07 15:55:00,128.62,128.63,128.44,128.58,91645.0,108.6672,108.6756,108.5151,108.6334,91645.0
2016-07-08 09:30:00,130.11,130.16,129.09,129.29,25491.0,109.926,109.9683,109.0643,109.2332,25491.0
2016-07-08 09:35:00,129.12,129.5,129.12,129.4,14371.0,109.0896,109.4107,109.0896,109.3262,14371.0
2016-07-08 09:40:00,129.4,129.49,129.12,129.26,5593.0,109.3262,109.4022,109.0896,109.2079,5593.0
2016-07-08 09:45:00,129.22,129.33,129.07,129.15,10678.0,109.1741,109.267,109.0474,109.115,10678.0
2016-07-08 09:50:00,129.14,129.28,129.1,129.21,7710.0,109.1065,109.2248,109.0727,109.1656,7710.0
2016-07-08 09:55:00,129.07,129.16,129.07,129.12,4020.0,109.0474,109.1234,109.0474,109.0896,4020.0
2016-07-08 10:00:00,129.15,129.16,128.99,129.07,11084.0,109.115,109.1234,108.9798,109.0474,11084.0
2016-07-08 10:05:00,129.11,129.26,129.1,129.23,18024.0,109.0812,109.2079,109.0727,109.1825,18024.0
2016-07-08 10:10:00,129.22,129.3,129.01,129.24,24316.0,109.1741,109.2417,108.9967,109.191,24316.0
2016-07-08 10:15:00,129.24,129.26,128.89,128.95,8006.0,109.191,109.2079,108.8953,108.946,8006.0
2016-07-08 10:20:00,128.96,129.15,128.96,129.04,13191.0,108.9544,109.115,108.9544,109.022,13191.0
2016-07-08 10:25:00,129.07,129.12,128.96,129.05,4880.0,109.0474,109.0896,108.9544,109.0305,4880.0
2016-07-08 10:30:00,129.1,129.2,129.02,129.18,11237.0,109.0727,109.1572,109.0051,109.1403,11237.0
2016-07-08 10:35:00,129.16,129.21,129.11,129.15,10706.0,109.1234,109.1656,109.0812,109.115,10706.0
2016-07-08 10:40:00,129.2,129.28,129.16,129.28,5150.0,109.1572,109.2248,109.1234,109.2248,5150.0
2016-07-08 10:45:00,129.27,129.4,129.27,129.35,4335.0,109.2163,109.3262,109.2163,109.2839,4335.0
2016-07-08 10:50:00,129.34,129.55,129.34,129.5,7185.0,109.2755,109.4529,109.2755,109.4107,7185.0
2016-07-08 10:55:00,129.46,129.53,129.4,129.4,4922.0,109.3769,109.436,109.3262,109.3262,4922.0
2016-07-08 11:00:00,129.45,129.55,129.41,129.55,7337.0,109.3684,109.4529,109.3346,109.4529,7337.0
2016-07-08 11:05:00,129.52,129.54,129.4,129.43,4359.0,109.4276,109.4444,109.3262,109.3515,4359.0
2016-07-08 11:10:00,129.43,129.49,129.42,129.43,8802.0,109.3515,109.4022,109.3431,109.3515,8802.0
2016-07-08 11:15:00,129.42,129.44,129.34,129.36,6236.0,109.3431,109.36,109.2755,109.2924,6236.0
2016-07-08 11:20:00,129.36,129.36,129.26,129.32,8264.0,109.2924,109.2924,109.2079,109.2586,8264.0
2016-07-08 11:25:00,129.28,129.47,129.28,129.4,5493.0,109.2248,109.3853,109.2248,109.3262,5493.0
2016-07-08 11:30:00,129.41,129.43,129.32,129.32,4725.0,109.3346,109.3515,109.2586,109.2586,4725.0
2016-07-08 11:35:00,129.35,129.41,129.34,129.4,7250.0,109.2839,109.3346,109.2755,109.3262,7250.0
2016-07-08 11:40:00,129.41,129.41,129.23,129.28,4803.0,109.3346,109.3346,109.1825,109.2248,4803.0
2016-07-08 11:45:00,129.3,129.3,129.21,129.24,15841.0,109.2417,109.2417,109.1656,109.191,15841.0
2016-07-08 11:50:00,129.22,129.35,129.22,129.31,10545.0,109.1741,109.2839,109.1741,109.2501,10545.0
2016-07-08 11:55:00,129.33,129.37,129.29,129.35,13003.0,109.267,109.3008,109.2332,109.2839,13003.0
2016-07-08 12:00:00,129.34,129.36,129.29,129.35,13239.0,109.2755,109.2924,109.2332,109.2839,13239.0
2016-07-08 12:05:00,129.32,129.35,129.3,129.31,9950.0,109.2586,109.2839,109.2417,109.2501,9950.0
2016-07-08 12:10:00,129.33,129.38,129.29,129.36,16030.0,109.267,109.3093,109.2332,109.2924,16030.0
2016-07-08 12:15:00,129.37,129.38,129.29,129.33,14888.0,109.3008,109.3093,109.2332,109.267,14888.0
2016-07-08 12:20:00,129.34,129.39,129.3,129.37,11109.0,109.2755,109.3177,109.2417,109.3008,11109.0
2016-07-08 12:25:00,129.37,129.39,129.3,129.31,12556.0,109.3008,109.3177,109.2417,109.2501,12556.0
2016-07-08 12:30:00,129.33,129.37,129.27,129.3,12379.0,109.267,109.3008,109.2163,109.2417,12379.0
2016-07-08 12:35:00,129.34,129.35,129.25,129.28,6694.0,109.2755,109.2839,109.1994,109.2248,6694.0
2016-07-08 12:40:00,129.31,129.33,129.28,129.28,1600.0,109.2501,109.267,109.2248,109.2248,1600.0
2016-07-08 12:45:00,129.31,129.31,129.27,129.29,451.0,109.2501,109.2501,109.2163,109.2332,451.0
2016-07-08 12:50:00,129.26,129.35,129.26,129.32,4754.0,109.2079,109.2839,109.2079,109.2586,4754.0
2016-07-08 12:55:00,129.35,129.35,129.29,129.32,3400.0,109.2839,109.2839,109.2332,109.2586,3400.0
2016-07-08 13:00:00,129.33,129.45,129.31,129.42,4677.0,109.267,109.3684,109.2501,109.3431,4677.0
2016-07-08 13:05:00,129.44,129.48,129.42,129.43,4443.0,109.36,109.3938,109.3431,109.3515,4443.0
2016-07-08 13:10:00,129.42,129.46,129.4,129.46,2220.0,109.3431,109.3769,109.3262,109.3769,2220.0
2016-07-08 13:15:00,129.45,129.52,129.45,129.49,2026.0,109.3684,109.4276,109.3684,109.4022,2026.0
2016-07-08 13:20:00,129.52,129.58,129.52,129.55,4215.0,109.4276,109.4782,109.4276,109.4529,4215.0
2016-07-08 13:25:00,129.57,129.62,129.56,129.59,2821.0,109.4698,109.512,109.4613,109.4867,2821.0
2016-07-08 13:30:00,129.6,129.62,129.55,129.58,2900.0,109.4951,109.512,109.4529,109.4782,2900.0
2016-07-08 13:35:00,129.58,129.58,129.52,129.54,4768.0,109.4782,109.4782,109.4276,109.4444,4768.0
2016-07-08 13:40:00,129.54,129.7,129.54,129.56,8392.0,109.4444,109.5796,109.4444,109.4613,8392.0
2016-07-08 13:45:00,129.58,129.62,129.56,129.62,3384.0,109.4782,109.512,109.4613,109.512,3384.0
2016-07-08 13:50:00,129.62,129.63,129.56,129.63,3842.0,109.512,109.5205,109.4613,109.5205,3842.0
2016-07-08 13:55:00,129.65,129.73,129.65,129.71,3557.0,109.5374,109.605,109.5374,109.5881,3557.0
2016-07-08 14:00:00,129.69,129.72,129.6,129.66,5962.0,109.5712,109.5965,109.4951,109.5458,5962.0
2016-07-08 14:05:00,129.66,129.79,129.66,129.73,10559.0,109.5458,109.6557,109.5458,109.605,10559.0
2016-07-08 14:10:00,129.74,129.78,129.71,129.77,3700.0,109.6134,109.6472,109.5881,109.6388,3700.0
2016-07-08 14:15:00,129.78,129.81,129.72,129.78,8513.0,109.6472,109.6726,109.5965,109.6472,8513.0
2016-07-08 14:20:00,129.76,129.9,129.75,129.87,8187.0,109.6303,109.7486,109.6219,109.7233,8187.0
2016-07-08 14:25:00,129.83,129.89,129.81,129.89,4840.0,109.6895,109.7402,109.6726,109.7402,4840.0
2016-07-08 14:30:00,129.85,129.93,129.81,129.93,5641.0,109.7064,109.7739,109.6726,109.7739,5641.0
2016-07-08 14:35:00,129.94,130.07,129.94,130.0,8625.0,109.7824,109.8922,109.7824,109.8331,8625.0
2016-07-08 14:40:00,129.97,130.1,129.97,130.05,8387.0,109.8077,109.9176,109.8077,109.8753,8387.0
2016-07-08 14:45:00,130.06,130.09,130.0,130.09,5189.0,109.8838,109.9091,109.8331,109.9091,5189.0
2016-07-08 14:50:00,130.05,130.2,130.0,130.2,16654.0,109.8753,110.0021,109.8331,110.0021,16654.0
2016-07-08 14:55:00,130.17,130.17,130.08,130.09,8679.0,109.9767,109.9767,109.9007,109.9091,8679.0
2016-07-08 15:00:00,130.12,130.16,130.09,130.16,10494.0,109.9345,109.9683,109.9091,109.9683,10494.0
2016-07-08 15:05:00,130.12,130.15,130.08,130.14,8381.0,109.9345,109.9598,109.9007,109.9514,8381.0
2016-07-08 15:10:00,130.12,130.17,130.09,130.14,7580.0,109.9345,109.9767,109.9091,109.9514,7580.0
2016-07-08 15:15:00,130.14,130.19,130.1,130.1,7638.0,109.9514,109.9936,109.9176,109.9176,7638.0
2016-07-08 15:20:00,130.1,130.16,130.08,130.12,11166.0,109.9176,109.9683,109.9007,109.9345,11166.0
2016-07-08 15:25:00,130.12,130.14,130.06,130.06,6578.0,109.9345,109.9514,109.8838,109.8838,6578.0
2016-07-08 15:30:00,130.05,130.06,130.0,130.02,10700.0,109.8753,109.8838,109.8331,109.85,10700.0
2016-07-08 15:35:00,130.04,130.09,130.0,130.06,10350.0,109.8669,109.9091,109.8331,109.8838,10350.0
2016-07-08 15:40:00,130.06,130.06,129.97,130.01,11276.0,109.8838,109.8838,109.8077,109.8415,11276.0
2016-07-08 15:45:00,130.0,130.07,129.93,130.05,17349.0,109.8331,109.8922,109.7739,109.8753,17349.0
2016-07-08 15:50:00,130.06,130.17,130.03,130.17,10124.0,109.8838,109.9767,109.8584,109.9767,10124.0
2016-07-08 15:55:00,130.17,130.36,130.17,130.2,66653.0,109.9767,110.1372,109.9767,110.0021,66653.0
2016-07-11 09:30:00,129.58,130.57,129.34,130.08,46516.0,109.4782,110.3147,109.2755,109.9007,46516.0
2016-07-11 09:35:00,130.16,130.23,129.89,130.06,18337.0,109.9683,110.0274,109.7402,109.8838,18337.0
2016-07-11 09:40:00,130.03,130.09,129.86,129.98,10712.0,109.8584,109.9091,109.7148,109.8162,10712.0
2016-07-11 09:45:00,130.04,130.12,129.63,129.67,52804.0,109.8669,109.9345,109.5205,109.5543,52804.0
2016-07-11 09:50:00,129.59,129.59,129.24,129.26,28539.0,109.4867,109.4867,109.191,109.2079,28539.0
2016-07-11 09:55:00,129.28,129.85,129.12,129.85,25665.0,109.2248,109.7064,109.0896,109.7064,25665.0
2016-07-11 10:00:00,129.93,129.93,129.59,129.8,13555.0,109.7739,109.7739,109.4867,109.6641,13555.0
2016-07-11 10:05:00,129.84,129.93,129.63,129.63,19584.0,109.6979,109.7739,109.5205,109.5205,19584.0
2016-07-11 10:10:00,129.75,129.84,129.56,129.76,17534.0,109.6219,109.6979,109.4613,109.6303,17534.0
2016-07-11 10:15:00,129.7,129.82,129.61,129.7,12806.0,109.5796,109.681,109.5036,109.5796,12806.0
2016-07-11 10:20:00,129.77,129.82,129.65,129.68,20389.0,109.6388,109.681,109.5374,109.5627,20389.0
2016-07-11 10:25:00,129.68,129.68,129.38,129.42,13383.0,109.5627,109.5627,109.3093,109.3431,13383.0
2016-07-11 10:30:00,129.43,129.59,129.37,129.53,22392.0,109.3515,109.4867,109.3008,109.436,22392.0
2016-07-11 10:35:00,129.53,129.56,129.38,129.43,18569.0,109.436,109.4613,109.3093,109.3515,18569.0
2016-07-11 10:40:00,129.4,129.53,129.38,129.46,29783.0,109.3262,109.436,109.3093,109.3769,29783.0
2016-07-11 10:45:00,129.43,129.56,129.42,129.52,30049.0,109.3515,109.4613,109.3431,109.4276,30049.0
2016-07-11 10:50:00,129.55,129.55,129.44,129.45,36493.0,109.4529,109.4529,109.36,109.3684,36493.0
2016-07-11 10:55:00,129.46,129.57,129.46,129.52,33837.0,109.3769,109.4698,109.3769,109.4276,33837.0
2016-07-11 11:00:00,129.53,129.55,129.42,129.5,13558.0,109.436,109.4529,109.3431,109.4107,13558.0
2016-07-11 11:05:00,129.5,129.85,129.5,129.82,11738.0,109.4107,109.7064,109.4107,109.681,11738.0
2016-07-11 11:10:00,129.81,129.96,129.81,129.96,10612.0,109.6726,109.7993,109.6726,109.7993,10612.0
2016-07-11 11:15:00,129.91,129.94,129.8,129.84,6209.0,109.7571,109.7824,109.6641,109.6979,6209.0
2016-07-11 11:20:00,129.81,129.82,129.71,129.74,4151.0,109.6726,109.681,109.5881,109.6134,4151.0
2016-07-11 11:25:00,129.71,129.8,129.71,129.8,8806.0,109.5881,109.6641,109.5881,109.6641,8806.0
2016-07-11 11:30:00,129.8,129.88,129.77,129.88,2783.0,109.6641,109.7317,109.6388,109.7317,2783.0
2016-07-11 11:35:00,129.89,129.98,129.87,129.92,4134.0,109.7402,109.8162,109.7233,109.7655,4134.0
2016-07-11 11:40:00,129.94,129.98,129.9,129.94,12155.0,109.7824,109.8162,109.7486,109.7824,12155.0
2016-07-11 11:45:00,129.91,129.98,129.87,129.97,6695.0,109.7571,109.8162,109.7233,109.8077,6695.0
2016-07-11 11:50:00,129.94,129.99,129.89,129.99,3915.0,109.7824,109.8246,109.7402,109.8246,3915.0
2016-07-11 11:55:00,130.02,130.02,129.95,129.98,1517.0,109.85,109.85,109.7908,109.8162,1517.0
2016-07-11 12:00:00,129.99,130.05,129.95,130.01,4443.0,109.8246,109.8753,109.7908,109.8415,4443.0
2016-07-11 12:05:00,129.98,130.08,129.94,130.05,3092.0,109.8162,109.9007,109.7824,109.8753,3092.0
2016-07-11 12:10:00,130.07,130.09,130.01,130.01,2754.0,109.8922,109.9091,109.8415,109.8415,2754.0
2016-07-11 12:15:00,130.07,130.17,130.04,130.17,5174.0,109.8922,109.9767,109.8669,109.9767,5174.0
2016-07-11 12:20:00,130.15,130.16,130.1,130.11,1800.0,109.9598,109.9683,109.9176,109.926,1800.0
2016-07-11 12:25:00,130.15,130.22,130.14,130.22,5479.0,109.9598,110.019,109.9514,110.019,5479.0
2016-07-11 12:30:00,130.21,130.22,130.18,130.2,1685.0,110.0105,110.019,109.9852,110.0021,1685.0
2016-07-11 12:35:00,130.22,130.3,130.2,130.24,6712.0,110.019,110.0866,110.0021,110.0359,6712.0
2016-07-11 12:40:00,130.29,130.33,130.25,130.33,3900.0,110.0781,110.1119,110.0443,110.1119,3900.0
2016-07-11 12:45:00,130.31,130.33,130.27,130.3,6200.0,110.095,110.1119,110.0612,110.0866,6200.0
2016-07-11 12:50:00,130.31,130.38,130.3,130.34,4020.0,110.095,110.1541,110.0866,110.1203,4020.0
2016-07-11 12:55:00,130.32,130.38,130.26,130.38,6141.0,110.1034,110.1541,110.0528,110.1541,6141.0
2016-07-11 13:00:00,130.35,130.39,130.33,130.39,2900.0,110.1288,110.1626,110.1119,110.1626,2900.0
2016-07-11 13:05:00,130.39,130.39,130.34,130.35,3300.0,110.1626,110.1626,110.1203,110.1288,3300.0
2016-07-11 13:10:00,130.33,130.33,130.24,130.28,4288.0,110.1119,110.1119,110.0359,110.0697,4288.0
2016-07-11 13:15:00,130.27,130.28,130.24,130.27,2595.0,110.0612,110.0697,110.0359,110.0612,2595.0
2016-07-11 13:20:00,130.28,130.39,130.26,130.26,3107.0,110.0697,110.1626,110.0528,110.0528,3107.0
2016-07-11 13:25:00,130.29,130.29,130.24,130.29,2523.0,110.0781,110.0781,110.0359,110.0781,2523.0
2016-07-11 13:30:00,130.27,130.27,130.17,130.17,6772.0,110.0612,110.0612,109.9767,109.9767,6772.0
2016-07-11 13:35:00,130.21,130.25,130.21,130.23,2722.0,110.0105,110.0443,110.0105,110.0274,2722.0
2016-07-11 13:40:00,130.22,130.22,130.12,130.21,4821.0,110.019,110.019,109.9345,110.0105,4821.0
2016-07-11 13:45:00,130.23,130.25,130.18,130.2,6133.0,110.0274,110.0443,109.9852,110.0021,6133.0
2016-07-11 13:50:00,130.25,130.27,130.21,130.25,4383.0,110.0443,110.0612,110.0105,110.0443,4383.0
2016-07-11 13:55:00,130.23,130.24,130.09,130.1,4660.0,110.0274,110.0359,109.9091,109.9176,4660.0
2016-07-11 14:00:00,130.12,130.15,130.1,130.15,4740.0,109.9345,109.9598,109.9176,109.9598,4740.0
2016-07-11 14:05:00,130.12,130.13,130.06,130.13,4839.0,109.9345,109.9429,109.8838,109.9429,4839.0
2016-07-11 14:10:00,130.13,130.16,130.04,130.04,5915.0,109.9429,109.9683,109.8669,109.8669,5915.0
2016-07-11 14:15:00,130.06,130.09,130.04,130.07,4213.0,109.8838,109.9091,109.8669,109.8922,4213.0
2016-07-11 14:20:00,130.08,130.08,130.03,130.03,5317.0,109.9007,109.9007,109.8584,109.8584,5317.0
2016-07-11 14:25:00,130.06,130.1,130.01,130.06,5191.0,109.8838,109.9176,109.8415,109.8838,5191.0
2016-07-11 14:30:00,130.08,130.22,130.08,130.18,6145.0,109.9007,110.019,109.9007,109.9852,6145.0
2016-07-11 14:35:00,130.17,130.2,130.1,130.15,6936.0,109.9767,110.0021,109.9176,109.9598,6936.0
2016-07-11 14:40:00,130.14,130.24,130.12,130.23,4649.0,109.9514,110.0359,109.9345,110.0274,4649.0
2016-07-11 14:45:00,130.21,130.22,130.17,130.2,8615.0,110.0105,110.019,109.9767,110.0021,8615.0
2016-07-11 14:50:00,130.18,130.22,130.17,130.19,5475.0,109.9852,110.019,109.9767,109.9936,5475.0
2016-07-11 14:55:00,130.19,130.22,130.1,130.12,4849.0,109.9936,110.019,109.9176,109.9345,4849.0
2016-07-11 15:00:00,130.11,130.22,130.11,130.22,5525.0,109.926,110.019,109.926,110.019,5525.0
2016-07-11 15:05:00,130.2,130.36,130.19,130.32,5550.0,110.0021,110.1372,109.9936,110.1034,5550.0
2016-07-11 15:10:00,130.31,130.4,130.31,130.4,7794.0,110.095,110.171,110.095,110.171,7794.0
2016-07-11 15:15:00,130.41,130.42,130.36,130.39,5992.0,110.1795,110.1879,110.1372,110.1626,5992.0
2016-07-11 15:20:00,130.41,130.43,130.36,130.37,5539.0,110.1795,110.1964,110.1372,110.1457,5539.0
2016-07-11 15:25:00,130.38,130.38,130.26,130.26,11113.0,110.1541,110.1541,110.0528,110.0528,11113.0
2016-07-11 15:30:00,130.24,130.26,130.15,130.17,15774.0,110.0359,110.0528,109.9598,109.9767,15774.0
2016-07-11 15:35:00,130.21,130.22,130.13,130.15,16158.0,110.0105,110.019,109.9429,109.9598,16158.0
2016-07-11 15:40:00,130.15,130.17,130.02,130.03,16186.0,109.9598,109.9767,109.85,109.8584,16186.0
2016-07-11 15:45:00,130.03,130.04,129.93,129.95,22620.0,109.8584,109.8669,109.7739,109.7908,22620.0
2016-07-11 15:50:00,129.96,129.99,129.92,129.99,21899.0,109.7993,109.8246,109.7655,109.8246,21899.0
2016-07-11 15:55:00,129.99,130.02,129.87,129.91,47971.0,109.8246,109.85,109.7233,109.7571,47971.0
2016-07-12 09:30:00,130.8,130.8,130.22,130.25,25330.0,110.509,110.509,110.019,110.0443,25330.0
2016-07-12 09:35:00,130.47,130.72,130.37,130.53,7551.0,110.2302,110.4414,110.1457,110.2809,7551.0
2016-07-12 09:40:00,130.55,130.55,130.36,130.46,6844.0,110.2978,110.2978,110.1372,110.2217,6844.0
2016-07-12 09:45:00,130.45,130.61,130.34,130.38,21717.0,110.2133,110.3485,110.1203,110.1541,21717.0
2016-07-12 09:50:00,130.36,130.39,130.16,130.16,26034.0,110.1372,110.1626,109.9683,109.9683,26034.0
2016-07-12 09:55:00,130.16,130.24,130.05,130.1,13544.0,109.9683,110.0359,109.8753,109.9176,13544.0
2016-07-12 10:00:00,130.1,130.13,129.67,129.75,29467.0,109.9176,109.9429,109.5543,109.6219,29467.0
2016-07-12 10:05:00,129.72,129.78,129.47,129.5,41992.0,109.5965,109.6472,109.3853,109.4107,41992.0
2016-07-12 10:10:00,129.47,129.87,129.46,129.84,35966.0,109.3853,109.7233,109.3769,109.6979,35966.0
2016-07-12 10:15:00,129.89,129.93,129.54,129.59,9615.0,109.7402,109.7739,109.4444,109.4867,9615.0
2016-07-12 10:20:00,129.53,129.62,129.46,129.57,11728.0,109.436,109.512,109.3769,109.4698,11728.0
2016-07-12 10:25:00,129.56,129.56,129.37,129.5,12982.0,109.4613,109.4613,109.3008,109.4107,12982.0
2016-07-12 10:30:00,129.51,129.65,129.51,129.58,16626.0,109.4191,109.5374,109.4191,109.4782,16626.0
2016-07-12 10:35:00,129.59,129.69,129.58,129.65,13170.0,109.4867,109.5712,109.4782,109.5374,13170.0
2016-07-12 10:40:00,129.66,129.66,129.58,129.58,9313.0,109.5458,109.5458,109.4782,109.4782,9313.0
2016-07-12 10:45:00,129.6,129.66,129.57,129.58,6275.0,109.4951,109.5458,109.4698,109.4782,6275.0
2016-07-12 10:50:00,129.57,129.61,129.53,129.59,5895.0,109.4698,109.5036,109.436,109.4867,5895.0
2016-07-12 10:55:00,129.54,129.55,129.43,129.48,4058.0,109.4444,109.4529,109.3515,109.3938,4058.0
2016-07-12 11:00:00,129.52,129.69,129.52,129.68,14146.0,109.4276,109.5712,109.4276,109.5627,14146.0
2016-07-12 11:05:00,129.67,129.76,129.66,129.68,19152.0,109.5543,109.6303,109.5458,109.5627,19152.0
2016-07-12 11:10:00,129.69,129.77,129.69,129.76,4255.0,109.5712,109.6388,109.5712,109.6303,4255.0
2016-07-12 11:15:00,129.78,129.89,129.72,129.81,11274.0,109.6472,109.7402,109.5965,109.6726,11274.0
2016-07-12 11:20:00,129.8,129.85,129.73,129.77,10701.0,109.6641,109.7064,109.605,109.6388,10701.0
2016-07-12 11:25:00,129.77,129.77,129.65,129.72,7686.0,109.6388,109.6388,109.5374,109.5965,7686.0
2016-07-12 11:30:00,129.73,129.77,129.66,129.76,7510.0,109.605,109.6388,109.5458,109.6303,7510.0
2016-07-12 11:35:00,129.77,129.81,129.71,129.73,8152.0,109.6388,109.6726,109.5881,109.605,8152.0
2016-07-12 11:40:00,129.76,129.8,129.72,129.75,6763.0,109.6303,109.6641,109.5965,109.6219,6763.0
2016-07-12 11:45:00,129.75,129.79,129.73,129.74,5994.0,109.6219,109.6557,109.605,109.6134,5994.0
2016-07-12 11:50:00,129.73,129.75,129.67,129.67,215026.0,109.605,109.6219,109.5543,109.5543,215026.0
2016-07-12 11:55:00,129.69,129.86,129.67,129.83,7564.0,109.5712,109.7148,109.5543,109.6895,7564.0
2016-07-12 12:00:00,129.83,129.85,129.8,129.85,14374.0,109.6895,109.7064,109.6641,109.7064,14374.0
2016-07-12 12:05:00,129.83,129.89,129.82,129.84,7880.0,109.6895,109.7402,109.681,109.6979,7880.0
2016-07-12 12:10:00,129.85,129.87,129.8,129.83,219800.0,109.7064,109.7233,109.6641,109.6895,219800.0
2016-07-12 12:15:00,129.81,129.89,129.78,129.87,8648.0,109.6726,109.7402,109.6472,109.7233,8648.0
2016-07-12 12:20:00,129.85,129.88,129.82,129.84,5860.0,109.7064,109.7317,109.681,109.6979,5860.0
2016-07-12 12:25:00,129.84,129.98,129.82,129.97,6445.0,109.6979,109.8162,109.681,109.8077,6445.0
2016-07-12 12:30:00,129.95,129.95,129.88,129.9,10400.0,109.7908,109.7908,109.7317,109.7486,10400.0
2016-07-12 12:35:00,129.9,129.9,129.75,129.8,16741.0,109.7486,109.7486,109.6219,109.6641,16741.0
2016-07-12 12:40:00,129.79,129.87,129.71,129.73,19859.0,109.6557,109.7233,109.5881,109.605,19859.0
2016-07-12 12:45:00,129.75,129.86,129.69,129.83,18162.0,109.6219,109.7148,109.5712,109.6895,18162.0
2016-07-12 12:50:00,129.81,129.88,129.81,129.84,2334.0,109.6726,109.7317,109.6726,109.6979,2334.0
2016-07-12 12:55:00,129.86,129.91,129.83,129.87,3338.0,109.7148,109.7571,109.6895,109.7233,3338.0
2016-07-12 13:00:00,129.89,130.09,129.89,130.09,9043.0,109.7402,109.9091,109.7402,109.9091,9043.0
2016-07-12 13:05:00,130.06,130.08,129.97,130.0,9212.0,109.8838,109.9007,109.8077,109.8331,9212.0
2016-07-12 13:10:00,130.03,130.12,130.03,130.12,3801.0,109.8584,109.9345,109.8584,109.9345,3801.0
2016-07-12 13:15:00,130.1,130.1,130.0,130.06,5256.0,109.9176,109.9176,109.8331,109.8838,5256.0
2016-07-12 13:20:00,130.08,130.21,130.08,130.15,8937.0,109.9007,110.0105,109.9007,109.9598,8937.0
2016-07-12 13:25:00,130.17,130.24,130.14,130.24,8210.0,109.9767,110.0359,109.9514,110.0359,8210.0
2016-07-12 13:30:00,130.22,130.28,130.17,130.23,21532.0,110.019,110.0697,109.9767,110.0274,21532.0
2016-07-12 13:35:00,130.22,130.28,130.2,130.28,7196.0,110.019,110.0697,110.0021,110.0697,7196.0
2016-07-12 13:40:00,130.25,130.38,130.25,130.34,8781.0,110.0443,110.1541,110.0443,110.1203,8781.0
2016-07-12 13:45:00,130.33,130.34,130.21,130.24,5606.0,110.1119,110.1203,110.0105,110.0359,5606.0
2016-07-12 13:50:00,130.26,130.27,130.17,130.17,7435.0,110.0528,110.0612,109.9767,109.9767,7435.0
2016-07-12 13:55:00,130.17,130.17,130.05,130.12,14036.0,109.9767,109.9767,109.8753,109.9345,14036.0
2016-07-12 14:00:00,130.09,130.15,130.07,130.07,6066.0,109.9091,109.9598,109.8922,109.8922,6066.0
2016-07-12 14:05:00,130.11,130.13,130.07,130.1,4456.0,109.926,109.9429,109.8922,109.9176,4456.0
2016-07-12 14:10:00,130.12,130.26,130.12,130.19,6306.0,109.9345,110.0528,109.9345,109.9936,6306.0
2016-07-12 14:15:00,130.21,130.23,130.2,130.23,5223.0,110.0105,110.0274,110.0021,110.0274,5223.0
2016-07-12 14:20:00,130.22,130.23,130.1,130.16,10423.0,110.019,110.0274,109.9176,109.9683,10423.0
2016-07-12 14:25:00,130.16,130.17,130.12,130.14,5720.0,109.9683,109.9767,109.9345,109.9514,5720.0
2016-07-12 14:30:00,130.13,130.16,130.07,130.07,6547.0,109.9429,109.9683,109.8922,109.8922,6547.0
2016-07-12 14:35:00,130.06,130.06,130.0,130.04,7436.0,109.8838,109.8838,109.8331,109.8669,7436.0
2016-07-12 14:40:00,130.05,130.09,130.01,130.08,9499.0,109.8753,109.9091,109.8415,109.9007,9499.0
2016-07-12 14:45:00,130.08,130.08,129.99,130.0,7251.0,109.9007,109.9007,109.8246,109.8331,7251.0
2016-07-12 14:50:00,130.0,130.03,129.93,129.96,6551.0,109.8331,109.8584,109.7739,109.7993,6551.0
2016-07-12 14:55:00,129.93,129.94,129.8,129.8,9820.0,109.7739,109.7824,109.6641,109.6641,9820.0
2016-07-12 15:00:00,129.82,129.88,129.72,129.75,29424.0,109.681,109.7317,109.5965,109.6219,29424.0
2016-07-12 15:05:00,129.74,129.81,129.72,129.79,7618.0,109.6134,109.6726,109.5965,109.6557,7618.0
2016-07-12 15:10:00,129.77,129.81,129.74,129.74,9644.0,109.6388,109.6726,109.6134,109.6134,9644.0
2016-07-12 15:15:00,129.74,129.74,129.64,129.64,7678.0,109.6134,109.6134,109.5289,109.5289,7678.0
2016-07-12 15:20:00,129.67,129.73,129.64,129.71,9334.0,109.5543,109.605,109.5289,109.5881,9334.0
2016-07-12 15:25:00,129.7,129.75,129.68,129.75,13947.0,109.5796,109.6219,109.5627,109.6219,13947.0
2016-07-12 15:30:00,129.73,129.76,129.69,129.71,17369.0,109.605,109.6303,109.5712,109.5881,17369.0
2016-07-12 15:35:00,129.71,129.77,129.7,129.75,16674.0,109.5881,109.6388,109.5796,109.6219,16674.0
2016-07-12 15:40:00,129.77,129.77,129.61,129.63,15647.0,109.6388,109.6388,109.5036,109.5205,15647.0
2016-07-12 15:45:00,129.57,129.65,129.57,129.65,29392.0,109.4698,109.5374,109.4698,109.5374,29392.0
2016-07-12 15:50:00,129.65,129.65,129.6,129.62,26867.0,109.5374,109.5374,109.4951,109.512,26867.0
2016-07-12 15:55:00,129.63,129.7,129.61,129.66,56500.0,109.5205,109.5796,109.5036,109.5458,56500.0
2016-07-13 09:30:00,130.13,130.13,129.74,129.94,24979.0,109.9429,109.9429,109.6134,109.7824,24979.0
2016-07-13 09:35:00,129.89,130.04,129.69,129.87,17533.0,109.7402,109.8669,109.5712,109.7233,17533.0
2016-07-13 09:40:00,129.87,130.0,129.71,129.89,24896.0,109.7233,109.8331,109.5881,109.7402,24896.0
2016-07-13 09:45:00,129.95,130.0,129.77,129.85,21503.0,109.7908,109.8331,109.6388,109.7064,21503.0
2016-07-13 09:50:00,129.8,129.9,129.76,129.88,8511.0,109.6641,109.7486,109.6303,109.7317,8511.0
2016-07-13 09:55:00,129.92,129.92,129.75,129.85,28773.0,109.7655,109.7655,109.6219,109.7064,28773.0
2016-07-13 10:00:00,129.9,130.1,129.75,130.04,19592.0,109.7486,109.9176,109.6219,109.8669,19592.0
2016-07-13 10:05:00,129.97,130.09,129.96,129.97,6502.0,109.8077,109.9091,109.7993,109.8077,6502.0
2016-07-13 10:10:00,129.95,130.0,129.75,129.75,10443.0,109.7908,109.8331,109.6219,109.6219,10443.0
2016-07-13 10:15:00,129.72,129.79,129.59,129.61,4324.0,109.5965,109.6557,109.4867,109.5036,4324.0
2016-07-13 10:20:00,129.57,129.63,129.53,129.55,4163.0,109.4698,109.5205,109.436,109.4529,4163.0
2016-07-13 10:25:00,129.58,129.73,129.55,129.65,6212.0,109.4782,109.605,109.4529,109.5374,6212.0
2016-07-13 10:30:00,129.66,129.75,129.58,129.72,11419.0,109.5458,109.6219,109.4782,109.5965,11419.0
2016-07-13 10:35:00,129.7,129.76,129.65,129.65,14133.0,109.5796,109.6303,109.5374,109.5374,14133.0
2016-07-13 10:40:00,129.65,129.7,129.63,129.66,8836.0,109.5374,109.5796,109.5205,109.5458,8836.0
2016-07-13 10:45:00,129.65,129.78,129.64,129.77,17648.0,109.5374,109.6472,109.5289,109.6388,17648.0
2016-07-13 10:50:00,129.78,129.89,129.76,129.89,11275.0,109.6472,109.7402,109.6303,109.7402,11275.0
2016-07-13 10:55:00,129.9,129.93,129.87,129.9,4996.0,109.7486,109.7739,109.7233,109.7486,4996.0
2016-07-13 11:00:00,129.85,129.89,129.82,129.82,14485.0,109.7064,109.7402,109.681,109.681,14485.0
2016-07-13 11:05:00,129.8,129.8,129.64,129.69,11428.0,109.6641,109.6641,109.5289,109.5712,11428.0
2016-07-13 11:10:00,129.66,129.76,129.65,129.74,19792.0,109.5458,109.6303,109.5374,109.6134,19792.0
2016-07-13 11:15:00,129.73,129.79,129.72,129.73,10684.0,109.605,109.6557,109.5965,109.605,10684.0
2016-07-13 11:20:00,129.74,129.78,129.73,129.76,3045.0,109.6134,109.6472,109.605,109.6303,3045.0
2016-07-13 11:25:00,129.79,129.83,129.71,129.74,5743.0,109.6557,109.6895,109.5881,109.6134,5743.0
2016-07-13 11:30:00,129.74,129.75,129.69,129.7,4398.0,109.6134,109.6219,109.5712,109.5796,4398.0
2016-07-13 11:35:00,129.68,129.68,129.55,129.56,6863.0,109.5627,109.5627,109.4529,109.4613,6863.0
2016-07-13 11:40:00,129.57,129.59,129.49,129.5,8745.0,109.4698,109.4867,109.4022,109.4107,8745.0
2016-07-13 11:45:00,129.49,129.52,129.4,129.44,10517.0,109.4022,109.4276,109.3262,109.36,10517.0
2016-07-13 11:50:00,129.41,129.51,129.41,129.48,4201.0,109.3346,109.4191,109.3346,109.3938,4201.0
2016-07-13 11:55:00,129.48,129.51,129.42,129.42,2785.0,109.3938,109.4191,109.3431,109.3431,2785.0
2016-07-13 12:00:00,129.43,129.46,129.41,129.43,5552.0,109.3515,109.3769,109.3346,109.3515,5552.0
2016-07-13 12:05:00,129.44,129.5,129.44,129.47,7551.0,109.36,109.4107,109.36,109.3853,7551.0
2016-07-13 12:10:00,129.48,129.51,129.47,129.48,9043.0,109.3938,109.4191,109.3853,109.3938,9043.0
2016-07-13 12:15:00,129.49,129.52,129.48,129.5,3476.0,109.4022,109.4276,109.3938,109.4107,3476.0
2016-07-13 12:20:00,129.52,129.57,129.51,129.51,4726.0,109.4276,109.4698,109.4191,109.4191,4726.0
2016-07-13 12:25:00,129.5,129.5,129.39,129.41,5491.0,109.4107,109.4107,109.3177,109.3346,5491.0
2016-07-13 12:30:00,129.4,129.54,129.38,129.51,5633.0,109.3262,109.4444,109.3093,109.4191,5633.0
2016-07-13 12:35:00,129.54,129.55,129.47,129.52,7454.0,109.4444,109.4529,109.3853,109.4276,7454.0
2016-07-13 12:40:00,129.5,129.55,129.46,129.54,4792.0,109.4107,109.4529,109.3769,109.4444,4792.0
2016-07-13 12:45:00,129.54,129.54,129.5,129.53,2603.0,109.4444,109.4444,109.4107,109.436,2603.0
2016-07-13 12:50:00,129.51,129.55,129.5,129.55,3646.0,109.4191,109.4529,109.4107,109.4529,3646.0
2016-07-13 12:55:00,129.56,129.65,129.53,129.65,2817.0,109.4613,109.5374,109.436,109.5374,2817.0
2016-07-13 13:00:00,129.63,129.76,129.63,129.75,2472.0,109.5205,109.6303,109.5205,109.6219,2472.0
2016-07-13 13:05:00,129.76,129.76,129.67,129.68,2162.0,109.6303,109.6303,109.5543,109.5627,2162.0
2016-07-13 13:10:00,129.66,129.7,129.65,129.68,2005.0,109.5458,109.5796,109.5374,109.5627,2005.0
2016-07-13 13:15:00,129.67,129.71,129.64,129.69,1923.0,109.5543,109.5881,109.5289,109.5712,1923.0
2016-07-13 13:20:00,129.7,129.71,129.61,129.61,3967.0,109.5796,109.5881,109.5036,109.5036,3967.0
2016-07-13 13:25:00,129.6,129.61,129.55,129.55,2902.0,109.4951,109.5036,109.4529,109.4529,2902.0
2016-07-13 13:30:00,129.54,129.54,129.48,129.53,3553.0,109.4444,109.4444,109.3938,109.436,3553.0
2016-07-13 13:35:00,129.53,129.57,129.52,129.57,2840.0,109.436,109.4698,109.4276,109.4698,2840.0
2016-07-13 13:40:00,129.58,129.65,129.58,129.63,1594.0,109.4782,109.5374,109.4782,109.5205,1594.0
2016-07-13 13:45:00,129.61,129.63,129.59,129.61,6800.0,109.5036,109.5205,109.4867,109.5036,6800.0
2016-07-13 13:50:00,129.61,129.61,129.43,129.43,7100.0,109.5036,109.5036,109.3515,109.3515,7100.0
2016-07-13 13:55:00,129.44,129.51,129.43,129.49,1937.0,109.36,109.4191,109.3515,109.4022,1937.0
2016-07-13 14:00:00,129.46,129.5,129.44,129.44,4498.0,109.3769,109.4107,109.36,109.36,4498.0
2016-07-13 14:05:00,129.43,129.52,129.43,129.52,6959.0,109.3515,109.4276,109.3515,109.4276,6959.0
2016-07-13 14:10:00,129.52,129.61,129.52,129.56,2371.0,109.4276,109.5036,109.4276,109.4613,2371.0
2016-07-13 14:15:00,129.56,129.61,129.51,129.61,7548.0,109.4613,109.5036,109.4191,109.5036,7548.0
2016-07-13 14:20:00,129.59,129.6,129.54,129.56,2805.0,109.4867,109.4951,109.4444,109.4613,2805.0
2016-07-13 14:25:00,129.55,129.65,129.55,129.65,4337.0,109.4529,109.5374,109.4529,109.5374,4337.0
2016-07-13 14:30:00,129.68,129.69,129.56,129.56,6727.0,109.5627,109.5712,109.4613,109.4613,6727.0
2016-07-13 14:35:00,129.59,129.59,129.52,129.52,7761.0,109.4867,109.4867,109.4276,109.4276,7761.0
2016-07-13 14:40:00,129.51,129.51,129.46,129.5,5445.0,109.4191,109.4191,109.3769,109.4107,5445.0
2016-07-13 14:45:00,129.47,129.53,129.46,129.53,7710.0,109.3853,109.436,109.3769,109.436,7710.0
2016-07-13 14:50:00,129.52,129.54,129.51,129.53,3294.0,109.4276,109.4444,109.4191,109.436,3294.0
2016-07-13 14:55:00,129.52,129.56,129.49,129.55,5266.0,109.4276,109.4613,109.4022,109.4529,5266.0
2016-07-13 15:00:00,129.54,129.61,129.54,129.59,5873.0,109.4444,109.5036,109.4444,109.4867,5873.0
2016-07-13 15:05:00,129.6,129.63,129.55,129.57,4777.0,109.4951,109.5205,109.4529,109.4698,4777.0
2016-07-13 15:10:00,129.58,129.59,129.45,129.46,6619.0,109.4782,109.4867,109.3684,109.3769,6619.0
2016-07-13 15:15:00,129.46,129.48,129.45,129.48,4460.0,109.3769,109.3938,109.3684,109.3938,4460.0
2016-07-13 15:20:00,129.49,129.49,129.39,129.43,11592.0,109.4022,109.4022,109.3177,109.3515,11592.0
2016-07-13 15:25:00,129.42,129.42,129.38,129.41,6549.0,109.3431,109.3431,109.3093,109.3346,6549.0
2016-07-13 15:30:00,129.41,129.47,129.4,129.47,10444.0,109.3346,109.3853,109.3262,109.3853,10444.0
2016-07-13 15:35:00,129.45,129.51,129.45,129.48,8760.0,109.3684,109.4191,109.3684,109.3938,8760.0
2016-07-13 15:40:00,129.49,129.52,129.46,129.47,6112.0,109.4022,109.4276,109.3769,109.3853,6112.0
2016-07-13 15:45:00,129.47,129.52,129.4,129.4,14234.0,109.3853,109.4276,109.3262,109.3262,14234.0
2016-07-13 15:50:00,129.4,129.45,129.39,129.41,14804.0,109.3262,109.3684,109.3177,109.3346,14804.0
2016-07-13 15:55:00,129.41,129.53,129.4,129.49,51141.0,109.3346,109.436,109.3262,109.4022,51141.0
2016-07-14 09:30:00,130.78,130.94,130.23,130.58,17044.0,110.4921,110.6273,110.0274,110.3231,17044.0
2016-07-14 09:35:00,130.49,130.5,129.89,129.91,21284.0,110.2471,110.2555,109.7402,109.7571,21284.0
2016-07-14 09:40:00,129.94,130.11,129.9,130.05,33519.0,109.7824,109.926,109.7486,109.8753,33519.0
2016-07-14 09:45:00,130.01,130.01,129.72,129.73,14591.0,109.8415,109.8415,109.5965,109.605,14591.0
2016-07-14 09:50:00,129.78,129.9,129.73,129.81,6741.0,109.6472,109.7486,109.605,109.6726,6741.0
2016-07-14 09:55:00,129.85,129.93,129.81,129.82,7014.0,109.7064,109.7739,109.6726,109.681,7014.0
2016-07-14 10:00:00,129.92,130.04,129.88,130.03,17891.0,109.7655,109.8669,109.7317,109.8584,17891.0
2016-07-14 10:05:00,130.05,130.18,130.04,130.1,22623.0,109.8753,109.9852,109.8669,109.9176,22623.0
2016-07-14 10:10:00,130.13,130.22,130.12,130.19,7648.0,109.9429,110.019,109.9345,109.9936,7648.0
2016-07-14 10:15:00,130.2,130.2,129.77,129.78,21807.0,110.0021,110.0021,109.6388,109.6472,21807.0
2016-07-14 10:20:00,129.78,129.92,129.61,129.81,84024.0,109.6472,109.7655,109.5036,109.6726,84024.0
2016-07-14 10:25:00,129.81,129.89,129.72,129.79,11339.0,109.6726,109.7402,109.5965,109.6557,11339.0
2016-07-14 10:30:00,129.81,129.82,129.65,129.8,8914.0,109.6726,109.681,109.5374,109.6641,8914.0
2016-07-14 10:35:00,129.8,129.89,129.8,129.8,37333.0,109.6641,109.7402,109.6641,109.6641,37333.0
2016-07-14 10:40:00,129.8,129.8,129.69,129.71,10415.0,109.6641,109.6641,109.5712,109.5881,10415.0
2016-07-14 10:45:00,129.71,129.72,129.65,129.66,5779.0,109.5881,109.5965,109.5374,109.5458,5779.0
2016-07-14 10:50:00,129.64,129.68,129.57,129.57,14520.0,109.5289,109.5627,109.4698,109.4698,14520.0
2016-07-14 10:55:00,129.59,129.62,129.47,129.53,37490.0,109.4867,109.512,109.3853,109.436,37490.0
2016-07-14 11:00:00,129.52,129.71,129.45,129.7,22029.0,109.4276,109.5881,109.3684,109.5796,22029.0
2016-07-14 11:05:00,129.72,129.74,129.66,129.69,4744.0,109.5965,109.6134,109.5458,109.5712,4744.0
2016-07-14 11:10:00,129.72,129.85,129.67,129.83,13866.0,109.5965,109.7064,109.5543,109.6895,13866.0
2016-07-14 11:15:00,129.81,129.81,129.73,129.79,4996.0,109.6726,109.6726,109.605,109.6557,4996.0
2016-07-14 11:20:00,129.81,129.89,129.76,129.81,7300.0,109.6726,109.7402,109.6303,109.6726,7300.0
2016-07-14 11:25:00,129.79,129.85,129.74,129.8,4912.0,109.6557,109.7064,109.6134,109.6641,4912.0
2016-07-14 11:30:00,129.79,129.85,129.74,129.82,10631.0,109.6557,109.7064,109.6134,109.681,10631.0
2016-07-14 11:35:00,129.84,129.87,129.78,129.82,28146.0,109.6979,109.7233,109.6472,109.681,28146.0
2016-07-14 11:40:00,129.84,129.9,129.81,129.81,14537.0,109.6979,109.7486,109.6726,109.6726,14537.0
2016-07-14 11:45:00,129.81,129.96,129.8,129.96,12551.0,109.6726,109.7993,109.6641,109.7993,12551.0
2016-07-14 11:50:00,129.97,130.0,129.92,129.97,5385.0,109.8077,109.8331,109.7655,109.8077,5385.0
2016-07-14 11:55:00,129.96,129.99,129.91,129.95,3812.0,109.7993,109.8246,109.7571,109.7908,3812.0
2016-07-14 12:00:00,129.94,130.0,129.92,129.97,3004.0,109.7824,109.8331,109.7655,109.8077,3004.0
2016-07-14 12:05:00,129.98,129.98,129.91,129.91,3755.0,109.8162,109.8162,109.7571,109.7571,3755.0
2016-07-14 12:10:00,129.92,129.94,129.87,129.88,3565.0,109.7655,109.7824,109.7233,109.7317,3565.0
2016-07-14 12:15:00,129.86,129.9,129.84,129.87,6169.0,109.7148,109.7486,109.6979,109.7233,6169.0
2016-07-14 12:20:00,129.88,129.89,129.83,129.85,16089.0,109.7317,109.7402,109.6895,109.7064,16089.0
2016-07-14 12:25:00,129.85,129.95,129.82,129.84,34322.0,109.7064,109.7908,109.681,109.6979,34322.0
2016-07-14 12:30:00,129.85,129.88,129.81,129.81,13486.0,109.7064,109.7317,109.6726,109.6726,13486.0
2016-07-14 12:35:00,129.81,129.83,129.76,129.77,35246.0,109.6726,109.6895,109.6303,109.6388,35246.0
2016-07-14 12:40:00,129.81,129.89,129.77,129.82,31131.0,109.6726,109.7402,109.6388,109.681,31131.0
2016-07-14 12:45:00,129.83,129.84,129.8,129.83,16516.0,109.6895,109.6979,109.6641,109.6895,16516.0
2016-07-14 12:50:00,129.81,129.92,129.79,129.89,64425.0,109.6726,109.7655,109.6557,109.7402,64425.0
2016-07-14 12:55:00,129.88,129.94,129.86,129.86,5105.0,109.7317,109.7824,109.7148,109.7148,5105.0
2016-07-14 13:00:00,129.89,129.91,129.85,129.88,10607.0,109.7402,109.7571,109.7064,109.7317,10607.0
2016-07-14 13:05:00,129.89,129.95,129.86,129.9,26360.0,109.7402,109.7908,109.7148,109.7486,26360.0
2016-07-14 13:10:00,129.91,129.92,129.73,129.73,19150.0,109.7571,109.7655,109.605,109.605,19150.0
2016-07-14 13:15:00,129.73,129.8,129.69,129.76,15307.0,109.605,109.6641,109.5712,109.6303,15307.0
2016-07-14 13:20:00,129.75,129.87,129.69,129.8,27353.0,109.6219,109.7233,109.5712,109.6641,27353.0
2016-07-14 13:25:00,129.78,129.81,129.75,129.77,11897.0,109.6472,109.6726,109.6219,109.6388,11897.0
2016-07-14 13:30:00,129.75,129.85,129.74,129.82,14216.0,109.6219,109.7064,109.6134,109.681,14216.0
2016-07-14 13:35:00,129.84,129.91,129.84,129.87,9354.0,109.6979,109.7571,109.6979,109.7233,9354.0
2016-07-14 13:40:00,129.88,129.93,129.87,129.91,17271.0,109.7317,109.7739,109.7233,109.7571,17271.0
2016-07-14 13:45:00,129.92,129.98,129.9,129.98,21971.0,109.7655,109.8162,109.7486,109.8162,21971.0
2016-07-14 13:50:00,129.96,130.03,129.92,129.93,29780.0,109.7993,109.8584,109.7655,109.7739,29780.0
2016-07-14 13:55:00,129.93,129.99,129.86,129.92,30964.0,109.7739,109.8246,109.7148,109.7655,30964.0
2016-07-14 14:00:00,129.93,129.98,129.89,129.95,27022.0,109.7739,109.8162,109.7402,109.7908,27022.0
2016-07-14 14:05:00,129.95,129.98,129.93,129.95,11504.0,109.7908,109.8162,109.7739,109.7908,11504.0
2016-07-14 14:10:00,129.98,130.0,129.96,130.0,14617.0,109.8162,109.8331,109.7993,109.8331,14617.0
2016-07-14 14:15:00,130.01,130.14,130.0,130.14,25713.0,109.8415,109.9514,109.8331,109.9514,25713.0
2016-07-14 14:20:00,130.14,130.15,130.0,130.03,42719.0,109.9514,109.9598,109.8331,109.8584,42719.0
2016-07-14 14:25:00,130.04,130.07,129.96,129.96,20453.0,109.8669,109.8922,109.7993,109.7993,20453.0
2016-07-14 14:30:00,129.95,130.03,129.92,129.95,40323.0,109.7908,109.8584,109.7655,109.7908,40323.0
2016-07-14 14:35:00,129.96,130.0,129.92,129.98,60603.0,109.7993,109.8331,109.7655,109.8162,60603.0
2016-07-14 14:40:00,129.99,130.02,129.95,129.96,18588.0,109.8246,109.85,109.7908,109.7993,18588.0
2016-07-14 14:45:00,129.98,130.03,129.95,130.0,12783.0,109.8162,109.8584,109.7908,109.8331,12783.0
2016-07-14 14:50:00,129.99,130.04,129.96,129.97,7109.0,109.8246,109.8669,109.7993,109.8077,7109.0
2016-07-14 14:55:00,129.98,130.03,129.97,129.97,13887.0,109.8162,109.8584,109.8077,109.8077,13887.0
2016-07-14 15:00:00,129.99,130.02,129.96,129.97,15157.0,109.8246,109.85,109.7993,109.8077,15157.0
2016-07-14 15:05:00,129.99,130.05,129.98,130.04,12953.0,109.8246,109.8753,109.8162,109.8669,12953.0
2016-07-14 15:10:00,130.04,130.05,129.99,130.05,25956.0,109.8669,109.8753,109.8246,109.8753,25956.0
2016-07-14 15:15:00,130.05,130.05,130.01,130.02,25529.0,109.8753,109.8753,109.8415,109.85,25529.0
2016-07-14 15:20:00,130.03,130.04,129.95,129.97,20805.0,109.8584,109.8669,109.7908,109.8077,20805.0
2016-07-14 15:25:00,129.97,130.0,129.94,129.99,13823.0,109.8077,109.8331,109.7824,109.8246,13823.0
2016-07-14 15:30:00,130.0,130.04,129.99,130.04,12291.0,109.8331,109.8669,109.8246,109.8669,12291.0
2016-07-14 15:35:00,130.04,130.05,130.0,130.0,10544.0,109.8669,109.8753,109.8331,109.8331,10544.0
2016-07-14 15:40:00,130.02,130.02,129.97,129.97,12143.0,109.85,109.85,109.8077,109.8077,12143.0
2016-07-14 15:45:00,129.98,130.06,129.97,130.03,24730.0,109.8162,109.8838,109.8077,109.8584,24730.0
2016-07-14 15:50:00,130.03,130.04,129.93,129.97,31557.0,109.8584,109.8669,109.7739,109.8077,31557.0
2016-07-14 15:55:00,129.97,130.0,129.89,129.91,48131.0,109.8077,109.8331,109.7402,109.7571,48131.0
2016-07-15 09:30:00,130.05,130.56,129.4,129.94,135808.0,109.8753,110.3062,109.3262,109.7824,135808.0
2016-07-15 09:35:00,129.94,130.14,129.94,130.13,4900.0,109.7824,109.9514,109.7824,109.9429,4900.0
2016-07-15 09:40:00,130.07,130.2,130.05,130.13,11095.0,109.8922,110.0021,109.8753,109.9429,11095.0
2016-07-15 09:45:00,130.1,130.15,130.06,130.13,10923.0,109.9176,109.9598,109.8838,109.9429,10923.0
2016-07-15 09:50:00,130.15,130.18,130.05,130.05,7178.0,109.9598,109.9852,109.8753,109.8753,7178.0
2016-07-15 09:55:00,130.06,130.06,129.94,129.98,4714.0,109.8838,109.8838,109.7824,109.8162,4714.0
2016-07-15 10:00:00,129.96,130.04,129.9,129.95,12738.0,109.7993,109.8669,109.7486,109.7908,12738.0
2016-07-15 10:05:00,129.95,130.04,129.92,129.99,12886.0,109.7908,109.8669,109.7655,109.8246,12886.0
2016-07-15 10:10:00,129.98,130.01,129.86,129.96,7030.0,109.8162,109.8415,109.7148,109.7993,7030.0
2016-07-15 10:15:00,129.96,129.98,129.88,129.91,3637.0,109.7993,109.8162,109.7317,109.7571,3637.0
2016-07-15 10:20:00,129.9,129.97,129.89,129.93,5706.0,109.7486,109.8077,109.7402,109.7739,5706.0
2016-07-15 10:25:00,129.89,129.91,129.84,129.85,6271.0,109.7402,109.7571,109.6979,109.7064,6271.0
2016-07-15 10:30:00,129.88,129.93,129.85,129.87,7117.0,109.7317,109.7739,109.7064,109.7233,7117.0
2016-07-15 10:35:00,129.88,129.94,129.87,129.93,10358.0,109.7317,109.7824,109.7233,109.7739,10358.0
2016-07-15 10:40:00,129.92,129.93,129.87,129.88,5843.0,109.7655,109.7739,109.7233,109.7317,5843.0
2016-07-15 10:45:00,129.88,129.89,129.76,129.77,7501.0,109.7317,109.7402,109.6303,109.6388,7501.0
2016-07-15 10:50:00,129.74,129.77,129.69,129.74,4325.0,109.6134,109.6388,109.5712,109.6134,4325.0
2016-07-15 10:55:00,129.73,129.82,129.69,129.82,13629.0,109.605,109.681,109.5712,109.681,13629.0
2016-07-15 11:00:00,129.85,129.95,129.85,129.9,7959.0,109.7064,109.7908,109.7064,109.7486,7959.0
2016-07-15 11:05:00,129.89,129.9,129.75,129.78,12368.0,109.7402,109.7486,109.6219,109.6472,12368.0
2016-07-15 11:10:00,129.82,129.82,129.75,129.75,8084.0,109.681,109.681,109.6219,109.6219,8084.0
2016-07-15 11:15:00,129.76,129.79,129.68,129.7,6500.0,109.6303,109.6557,109.5627,109.5796,6500.0
2016-07-15 11:20:00,129.67,129.73,129.65,129.69,4725.0,109.5543,109.605,109.5374,109.5712,4725.0
2016-07-15 11:25:00,129.69,129.69,129.6,129.6,3900.0,109.5712,109.5712,109.4951,109.4951,3900.0
2016-07-15 11:30:00,129.6,129.67,129.55,129.61,9333.0,109.4951,109.5543,109.4529,109.5036,9333.0
2016-07-15 11:35:00,129.6,129.64,129.53,129.55,4129.0,109.4951,109.5289,109.436,109.4529,4129.0
2016-07-15 11:40:00,129.52,129.55,129.48,129.52,5109.0,109.4276,109.4529,109.3938,109.4276,5109.0
2016-07-15 11:45:00,129.48,129.5,129.43,129.47,6291.0,109.3938,109.4107,109.3515,109.3853,6291.0
2016-07-15 11:50:00,129.48,129.5,129.44,129.49,8175.0,109.3938,109.4107,109.36,109.4022,8175.0
2016-07-15 11:55:00,129.5,129.53,129.43,129.44,7088.0,109.4107,109.436,109.3515,109.36,7088.0
2016-07-15 12:00:00,129.41,129.5,129.4,129.48,5496.0,109.3346,109.4107,109.3262,109.3938,5496.0
2016-07-15 12:05:00,129.48,129.53,129.46,129.51,6412.0,109.3938,109.436,109.3769,109.4191,6412.0
2016-07-15 12:10:00,129.51,129.53,129.46,129.52,20466.0,109.4191,109.436,109.3769,109.4276,20466.0
2016-07-15 12:15:00,129.5,129.61,129.49,129.6,11845.0,109.4107,109.5036,109.4022,109.4951,11845.0
2016-07-15 12:20:00,129.61,129.67,129.56,129.65,6024.0,109.5036,109.5543,109.4613,109.5374,6024.0
2016-07-15 12:25:00,129.64,129.67,129.58,129.59,2036.0,109.5289,109.5543,109.4782,109.4867,2036.0
2016-07-15 12:30:00,129.57,129.6,129.54,129.57,5711.0,109.4698,109.4951,109.4444,109.4698,5711.0
2016-07-15 12:35:00,129.58,129.58,129.48,129.49,6197.0,109.4782,109.4782,109.3938,109.4022,6197.0
2016-07-15 12:40:00,129.46,129.48,129.4,129.47,4226.0,109.3769,109.3938,109.3262,109.3853,4226.0
2016-07-15 12:45:00,129.46,129.46,129.35,129.37,2729.0,109.3769,109.3769,109.2839,109.3008,2729.0
2016-07-15 12:50:00,129.36,129.41,129.32,129.41,8921.0,109.2924,109.3346,109.2586,109.3346,8921.0
2016-07-15 12:55:00,129.41,129.44,129.37,129.4,3211.0,109.3346,109.36,109.3008,109.3262,3211.0
2016-07-15 13:00:00,129.41,129.46,129.39,129.44,3067.0,109.3346,109.3769,109.3177,109.36,3067.0
2016-07-15 13:05:00,129.45,129.5,129.44,129.5,4736.0,109.3684,109.4107,109.36,109.4107,4736.0
2016-07-15 13:10:00,129.49,129.57,129.49,129.53,3680.0,109.4022,109.4698,109.4022,109.436,3680.0
2016-07-15 13:15:00,129.51,129.54,129.49,129.51,4953.0,109.4191,109.4444,109.4022,109.4191,4953.0
2016-07-15 13:20:00,129.5,129.54,129.48,129.51,3826.0,109.4107,109.4444,109.3938,109.4191,3826.0
2016-07-15 13:25:00,129.52,129.52,129.49,129.5,2106.0,109.4276,109.4276,109.4022,109.4107,2106.0
2016-07-15 13:30:00,129.49,129.52,129.46,129.52,3116.0,109.4022,109.4276,109.3769,109.4276,3116.0
2016-07-15 13:35:00,129.52,129.56,129.46,129.53,4811.0,109.4276,109.4613,109.3769,109.436,4811.0
2016-07-15 13:40:00,129.56,129.63,129.53,129.62,3594.0,109.4613,109.5205,109.436,109.512,3594.0
2016-07-15 13:45:00,129.6,129.63,129.57,129.59,2425.0,109.4951,109.5205,109.4698,109.4867,2425.0
2016-07-15 13:50:00,129.59,129.65,129.56,129.65,7923.0,109.4867,109.5374,109.4613,109.5374,7923.0
2016-07-15 13:55:00,129.65,129.67,129.62,129.66,7241.0,109.5374,109.5543,109.512,109.5458,7241.0
2016-07-15 14:00:00,129.67,129.74,129.65,129.71,4214.0,109.5543,109.6134,109.5374,109.5881,4214.0
2016-07-15 14:05:00,129.68,129.68,129.62,129.64,4063.0,109.5627,109.5627,109.512,109.5289,4063.0
2016-07-15 14:10:00,129.65,129.69,129.63,129.63,7679.0,109.5374,109.5712,109.5205,109.5205,7679.0
2016-07-15 14:15:00,129.61,129.62,129.58,129.62,5211.0,109.5036,109.512,109.4782,109.512,5211.0
2016-07-15 14:20:00,129.62,129.62,129.49,129.55,4538.0,109.512,109.512,109.4022,109.4529,4538.0
2016-07-15 14:25:00,129.58,129.61,129.56,129.61,2985.0,109.4782,109.5036,109.4613,109.5036,2985.0
2016-07-15 14:30:00,129.62,129.67,129.61,129.65,4657.0,109.512,109.5543,109.5036,109.5374,4657.0
2016-07-15 14:35:00,129.63,129.63,129.56,129.56,4700.0,109.5205,109.5205,109.4613,109.4613,4700.0
2016-07-15 14:40:00,129.54,129.64,129.54,129.64,5494.0,109.4444,109.5289,109.4444,109.5289,5494.0
2016-07-15 14:45:00,129.63,129.7,129.63,129.68,7490.0,109.5205,109.5796,109.5205,109.5627,7490.0
2016-07-15 14:50:00,129.64,129.73,129.64,129.7,4000.0,109.5289,109.605,109.5289,109.5796,4000.0
2016-07-15 14:55:00,129.7,129.74,129.67,129.67,8304.0,109.5796,109.6134,109.5543,109.5543,8304.0
2016-07-15 15:00:00,129.65,129.68,129.64,129.66,3887.0,109.5374,109.5627,109.5289,109.5458,3887.0
2016-07-15 15:05:00,129.66,129.67,129.61,129.64,6300.0,109.5458,109.5543,109.5036,109.5289,6300.0
2016-07-15 15:10:00,129.63,129.65,129.61,129.62,9718.0,109.5205,109.5374,109.5036,109.512,9718.0
2016-07-15 15:15:00,129.63,129.63,129.59,129.61,9850.0,109.5205,109.5205,109.4867,109.5036,9850.0
2016-07-15 15:20:00,129.61,129.72,129.59,129.71,11294.0,109.5036,109.5965,109.4867,109.5881,11294.0
2016-07-15 15:25:00,129.7,129.71,129.66,129.68,9698.0,109.5796,109.5881,109.5458,109.5627,9698.0
2016-07-15 15:30:00,129.68,129.73,129.67,129.69,13911.0,109.5627,109.605,109.5543,109.5712,13911.0
2016-07-15 15:35:00,129.68,129.69,129.58,129.61,22410.0,109.5627,109.5712,109.4782,109.5036,22410.0
2016-07-15 15:40:00,129.61,129.61,129.5,129.54,22086.0,109.5036,109.5036,109.4107,109.4444,22086.0
2016-07-15 15:45:00,129.53,129.61,129.52,129.53,29395.0,109.436,109.5036,109.4276,109.436,29395.0
2016-07-15 15:50:00,129.53,129.56,129.49,129.51,27135.0,109.436,109.4613,109.4022,109.4191,27135.0
2016-07-15 15:55:00,129.5,129.58,129.5,129.53,53985.0,109.4107,109.4782,109.4107,109.436,53985.0
2016-07-18 09:30:00,129.49,129.82,129.49,129.64,12770.0,109.4022,109.681,109.4022,109.5289,12770.0
2016-07-18 09:35:00,129.67,129.69,129.47,129.52,6583.0,109.5543,109.5712,109.3853,109.4276,6583.0
2016-07-18 09:40:00,129.53,129.55,129.27,129.33,8024.0,109.436,109.4529,109.2163,109.267,8024.0
2016-07-18 09:45:00,129.38,129.43,129.28,129.37,7767.0,109.3093,109.3515,109.2248,109.3008,7767.0
2016-07-18 09:50:00,129.38,129.52,129.32,129.46,7603.0,109.3093,109.4276,109.2586,109.3769,7603.0
2016-07-18 09:55:00,129.47,129.48,129.42,129.42,5592.0,109.3853,109.3938,109.3431,109.3431,5592.0
2016-07-18 10:00:00,129.46,129.56,129.44,129.53,6924.0,109.3769,109.4613,109.36,109.436,6924.0
2016-07-18 10:05:00,129.53,129.68,129.53,129.65,15336.0,109.436,109.5627,109.436,109.5374,15336.0
2016-07-18 10:10:00,129.67,129.69,129.52,129.54,6250.0,109.5543,109.5712,109.4276,109.4444,6250.0
2016-07-18 10:15:00,129.53,129.64,129.53,129.64,6280.0,109.436,109.5289,109.436,109.5289,6280.0
2016-07-18 10:20:00,129.58,129.62,129.55,129.57,3200.0,109.4782,109.512,109.4529,109.4698,3200.0
2016-07-18 10:25:00,129.55,129.62,129.52,129.52,3119.0,109.4529,109.512,109.4276,109.4276,3119.0
2016-07-18 10:30:00,129.51,129.73,129.51,129.67,4850.0,109.4191,109.605,109.4191,109.5543,4850.0
2016-07-18 10:35:00,129.67,129.78,129.66,129.78,5698.0,109.5543,109.6472,109.5458,109.6472,5698.0
2016-07-18 10:40:00,129.77,129.77,129.71,129.71,5588.0,109.6388,109.6388,109.5881,109.5881,5588.0
2016-07-18 10:45:00,129.75,129.77,129.63,129.67,5014.0,109.6219,109.6388,109.5205,109.5543,5014.0
2016-07-18 10:50:00,129.63,129.64,129.58,129.64,3440.0,109.5205,109.5289,109.4782,109.5289,3440.0
2016-07-18 10:55:00,129.65,129.75,129.65,129.73,7362.0,109.5374,109.6219,109.5374,109.605,7362.0
2016-07-18 11:00:00,129.72,129.82,129.72,129.82,6345.0,109.5965,109.681,109.5965,109.681,6345.0
2016-07-18 11:05:00,129.82,129.98,129.81,129.9,9998.0,109.681,109.8162,109.6726,109.7486,9998.0
2016-07-18 11:10:00,129.9,129.92,129.78,129.8,9067.0,109.7486,109.7655,109.6472,109.6641,9067.0
2016-07-18 11:15:00,129.82,129.85,129.76,129.78,6047.0,109.681,109.7064,109.6303,109.6472,6047.0
2016-07-18 11:20:00,129.78,129.78,129.73,129.77,3636.0,109.6472,109.6472,109.605,109.6388,3636.0
2016-07-18 11:25:00,129.77,129.8,129.71,129.72,8629.0,109.6388,109.6641,109.5881,109.5965,8629.0
2016-07-18 11:30:00,129.7,129.71,129.56,129.57,4877.0,109.5796,109.5881,109.4613,109.4698,4877.0
2016-07-18 11:35:00,129.59,129.67,129.56,129.65,5640.0,109.4867,109.5543,109.4613,109.5374,5640.0
2016-07-18 11:40:00,129.63,129.71,129.63,129.71,4620.0,109.5205,109.5881,109.5205,109.5881,4620.0
2016-07-18 11:45:00,129.74,129.74,129.65,129.65,4827.0,109.6134,109.6134,109.5374,109.5374,4827.0
2016-07-18 11:50:00,129.65,129.74,129.64,129.64,4187.0,109.5374,109.6134,109.5289,109.5289,4187.0
2016-07-18 11:55:00,129.64,129.65,129.59,129.59,3765.0,109.5289,109.5374,109.4867,109.4867,3765.0
2016-07-18 12:00:00,129.61,129.66,129.58,129.64,5322.0,109.5036,109.5458,109.4782,109.5289,5322.0
2016-07-18 12:05:00,129.62,129.63,129.57,129.62,4267.0,109.512,109.5205,109.4698,109.512,4267.0
2016-07-18 12:10:00,129.63,129.65,129.56,129.58,2878.0,109.5205,109.5374,109.4613,109.4782,2878.0
2016-07-18 12:15:00,129.61,129.61,129.48,129.48,4015.0,109.5036,109.5036,109.3938,109.3938,4015.0
2016-07-18 12:20:00,129.47,129.48,129.32,129.36,8732.0,109.3853,109.3938,109.2586,109.2924,8732.0
2016-07-18 12:25:00,129.34,129.4,129.34,129.36,2380.0,109.2755,109.3262,109.2755,109.2924,2380.0
2016-07-18 12:30:00,129.36,129.43,129.35,129.42,3862.0,109.2924,109.3515,109.2839,109.3431,3862.0
2016-07-18 12:35:00,129.42,129.42,129.28,129.28,5690.0,109.3431,109.3431,109.2248,109.2248,5690.0
2016-07-18 12:40:00,129.28,129.32,129.28,129.29,4202.0,109.2248,109.2586,109.2248,109.2332,4202.0
2016-07-18 12:45:00,129.31,129.37,129.25,129.25,3771.0,109.2501,109.3008,109.1994,109.1994,3771.0
2016-07-18 12:50:00,129.24,129.31,129.23,129.29,3015.0,109.191,109.2501,109.1825,109.2332,3015.0
2016-07-18 12:55:00,129.29,129.31,129.2,129.24,4000.0,109.2332,109.2501,109.1572,109.191,4000.0
2016-07-18 13:00:00,129.21,129.28,129.21,129.25,2204.0,109.1656,109.2248,109.1656,109.1994,2204.0
2016-07-18 13:05:00,129.28,129.28,129.22,129.24,2848.0,109.2248,109.2248,109.1741,109.191,2848.0
2016-07-18 13:10:00,129.23,129.27,129.16,129.18,5000.0,109.1825,109.2163,109.1234,109.1403,5000.0
2016-07-18 13:15:00,129.19,129.19,129.16,129.19,3300.0,109.1487,109.1487,109.1234,109.1487,3300.0
2016-07-18 13:20:00,129.21,129.21,129.16,129.16,4580.0,109.1656,109.1656,109.1234,109.1234,4580.0
2016-07-18 13:25:00,129.19,129.23,129.17,129.21,4336.0,109.1487,109.1825,109.1318,109.1656,4336.0
2016-07-18 13:30:00,129.22,129.25,129.21,129.25,3542.0,109.1741,109.1994,109.1656,109.1994,3542.0
2016-07-18 13:35:00,129.24,129.31,129.23,129.29,3695.0,109.191,109.2501,109.1825,109.2332,3695.0
2016-07-18 13:40:00,129.29,129.36,129.29,129.36,4800.0,109.2332,109.2924,109.2332,109.2924,4800.0
2016-07-18 13:45:00,129.36,129.38,129.34,129.35,5680.0,109.2924,109.3093,109.2755,109.2839,5680.0
2016-07-18 13:50:00,129.34,129.36,129.3,129.31,4900.0,109.2755,109.2924,109.2417,109.2501,4900.0
2016-07-18 13:55:00,129.31,129.36,129.3,129.35,3302.0,109.2501,109.2924,109.2417,109.2839,3302.0
2016-07-18 14:00:00,129.33,129.35,129.32,129.32,3200.0,109.267,109.2839,109.2586,109.2586,3200.0
2016-07-18 14:05:00,129.34,129.35,129.3,129.35,5779.0,109.2755,109.2839,109.2417,109.2839,5779.0
2016-07-18 14:10:00,129.36,129.47,129.36,129.41,6482.0,109.2924,109.3853,109.2924,109.3346,6482.0
2016-07-18 14:15:00,129.4,129.41,129.3,129.32,4421.0,109.3262,109.3346,109.2417,109.2586,4421.0
2016-07-18 14:20:00,129.31,129.36,129.29,129.35,4678.0,109.2501,109.2924,109.2332,109.2839,4678.0
2016-07-18 14:25:00,129.38,129.45,129.38,129.42,6453.0,109.3093,109.3684,109.3093,109.3431,6453.0
2016-07-18 14:30:00,129.44,129.44,129.39,129.42,4601.0,109.36,109.36,109.3177,109.3431,4601.0
2016-07-18 14:35:00,129.41,129.44,129.4,129.43,5057.0,109.3346,109.36,109.3262,109.3515,5057.0
2016-07-18 14:40:00,129.43,129.45,129.4,129.4,3910.0,109.3515,109.3684,109.3262,109.3262,3910.0
2016-07-18 14:45:00,129.4,129.41,129.33,129.37,4018.0,109.3262,109.3346,109.267,109.3008,4018.0
2016-07-18 14:50:00,129.37,129.4,129.36,129.38,2313.0,109.3008,109.3262,109.2924,109.3093,2313.0
2016-07-18 14:55:00,129.37,129.37,129.33,129.37,6863.0,109.3008,109.3008,109.267,109.3008,6863.0
2016-07-18 15:00:00,129.36,129.39,129.29,129.35,3721.0,109.2924,109.3177,109.2332,109.2839,3721.0
2016-07-18 15:05:00,129.35,129.37,129.29,129.32,5938.0,109.2839,109.3008,109.2332,109.2586,5938.0
2016-07-18 15:10:00,129.32,129.37,129.32,129.34,5887.0,109.2586,109.3008,109.2586,109.2755,5887.0
2016-07-18 15:15:00,129.34,129.42,129.34,129.36,7804.0,109.2755,109.3431,109.2755,109.2924,7804.0
2016-07-18 15:20:00,129.36,129.38,129.3,129.31,5781.0,109.2924,109.3093,109.2417,109.2501,5781.0
2016-07-18 15:25:00,129.31,129.32,129.29,129.3,8712.0,109.2501,109.2586,109.2332,109.2417,8712.0
2016-07-18 15:30:00,129.29,129.32,129.26,129.3,7780.0,109.2332,109.2586,109.2079,109.2417,7780.0
2016-07-18 15:35:00,129.29,129.33,129.25,129.26,11030.0,109.2332,109.267,109.1994,109.2079,11030.0
2016-07-18 15:40:00,129.26,129.32,129.26,129.3,16114.0,109.2079,109.2586,109.2079,109.2417,16114.0
2016-07-18 15:45:00,129.29,129.37,129.29,129.36,37746.0,109.2332,109.3008,109.2332,109.2924,37746.0
2016-07-18 15:50:00,129.36,129.37,129.3,129.34,21054.0,109.2924,109.3008,109.2417,109.2755,21054.0
2016-07-18 15:55:00,129.34,129.38,129.25,129.26,48924.0,109.2755,109.3093,109.1994,109.2079,48924.0
2016-07-19 09:30:00,129.02,129.15,128.48,128.82,24116.0,109.0051,109.115,108.5489,108.8361,24116.0
2016-07-19 09:35:00,128.74,128.8,128.55,128.65,7907.0,108.7686,108.8192,108.608,108.6925,7907.0
2016-07-19 09:40:00,128.57,128.69,128.5,128.54,20647.0,108.6249,108.7263,108.5658,108.5996,20647.0
2016-07-19 09:45:00,128.56,128.7,128.53,128.68,33776.0,108.6165,108.7348,108.5911,108.7179,33776.0
2016-07-19 09:50:00,128.64,128.7,128.55,128.66,18289.0,108.6841,108.7348,108.608,108.701,18289.0
2016-07-19 09:55:00,128.66,128.85,128.64,128.85,17319.0,108.701,108.8615,108.6841,108.8615,17319.0
2016-07-19 10:00:00,128.84,128.85,128.77,128.84,4250.0,108.853,108.8615,108.7939,108.853,4250.0
2016-07-19 10:05:00,128.83,128.85,128.74,128.76,6860.0,108.8446,108.8615,108.7686,108.7855,6860.0
2016-07-19 10:10:00,128.77,128.8,128.66,128.66,5900.0,108.7939,108.8192,108.701,108.701,5900.0
2016-07-19 10:15:00,128.66,128.67,128.45,128.45,3248.0,108.701,108.7094,108.5235,108.5235,3248.0
2016-07-19 10:20:00,128.45,128.47,128.37,128.44,5036.0,108.5235,108.5404,108.456,108.5151,5036.0
2016-07-19 10:25:00,128.47,128.47,128.35,128.37,5470.0,108.5404,108.5404,108.4391,108.456,5470.0
2016-07-19 10:30:00,128.38,128.41,128.29,128.32,8018.0,108.4644,108.4897,108.3884,108.4137,8018.0
2016-07-19 10:35:00,128.33,128.35,128.27,128.28,6555.0,108.4222,108.4391,108.3715,108.3799,6555.0
2016-07-19 10:40:00,128.28,128.33,128.24,128.24,2834.0,108.3799,108.4222,108.3461,108.3461,2834.0
2016-07-19 10:45:00,128.25,128.33,128.23,128.31,14051.0,108.3546,108.4222,108.3377,108.4053,14051.0
2016-07-19 10:50:00,128.3,128.42,128.29,128.38,15684.0,108.3968,108.4982,108.3884,108.4644,15684.0
2016-07-19 10:55:00,128.39,128.51,128.39,128.5,5534.0,108.4728,108.5742,108.4728,108.5658,5534.0
2016-07-19 11:00:00,128.5,128.65,128.49,128.56,8153.0,108.5658,108.6925,108.5573,108.6165,8153.0
2016-07-19 11:05:00,128.57,128.65,128.56,128.56,7308.0,108.6249,108.6925,108.6165,108.6165,7308.0
2016-07-19 11:10:00,128.57,128.57,128.4,128.4,5571.0,108.6249,108.6249,108.4813,108.4813,5571.0
2016-07-19 11:15:00,128.4,128.49,128.37,128.42,4680.0,108.4813,108.5573,108.456,108.4982,4680.0
2016-07-19 11:20:00,128.38,128.38,128.27,128.33,5919.0,108.4644,108.4644,108.3715,108.4222,5919.0
2016-07-19 11:25:00,128.33,128.39,128.3,128.36,10400.0,108.4222,108.4728,108.3968,108.4475,10400.0
2016-07-19 11:30:00,128.33,128.39,128.33,128.34,5505.0,108.4222,108.4728,108.4222,108.4306,5505.0
2016-07-19 11:35:00,128.35,128.37,128.29,128.35,5418.0,108.4391,108.456,108.3884,108.4391,5418.0
2016-07-19 11:40:00,128.35,128.38,128.29,128.3,8936.0,108.4391,108.4644,108.3884,108.3968,8936.0
2016-07-19 11:45:00,128.29,128.3,128.17,128.2,7065.0,108.3884,108.3968,108.287,108.3123,7065.0
2016-07-19 11:50:00,128.19,128.2,128.13,128.17,6452.0,108.3039,108.3123,108.2532,108.287,6452.0
2016-07-19 11:55:00,128.18,128.23,128.15,128.19,3900.0,108.2954,108.3377,108.2701,108.3039,3900.0
2016-07-19 12:00:00,128.16,128.27,128.12,128.27,8089.0,108.2785,108.3715,108.2447,108.3715,8089.0
2016-07-19 12:05:00,128.3,128.31,128.23,128.28,7889.0,108.3968,108.4053,108.3377,108.3799,7889.0
2016-07-19 12:10:00,128.31,128.33,128.27,128.33,10375.0,108.4053,108.4222,108.3715,108.4222,10375.0
2016-07-19 12:15:00,128.34,128.38,128.33,128.35,3925.0,108.4306,108.4644,108.4222,108.4391,3925.0
2016-07-19 12:20:00,128.35,128.35,128.26,128.3,6681.0,108.4391,108.4391,108.363,108.3968,6681.0
2016-07-19 12:25:00,128.28,128.31,128.24,128.3,13994.0,108.3799,108.4053,108.3461,108.3968,13994.0
2016-07-19 12:30:00,128.31,128.32,128.27,128.28,6151.0,108.4053,108.4137,108.3715,108.3799,6151.0
2016-07-19 12:35:00,128.28,128.31,128.24,128.3,6468.0,108.3799,108.4053,108.3461,108.3968,6468.0
2016-07-19 12:40:00,128.28,128.34,128.28,128.31,5433.0,108.3799,108.4306,108.3799,108.4053,5433.0
2016-07-19 12:45:00,128.32,128.36,128.28,128.34,15211.0,108.4137,108.4475,108.3799,108.4306,15211.0
2016-07-19 12:50:00,128.34,128.38,128.3,128.32,19032.0,108.4306,108.4644,108.3968,108.4137,19032.0
2016-07-19 12:55:00,128.34,128.35,128.3,128.33,2920.0,108.4306,108.4391,108.3968,108.4222,2920.0
2016-07-19 13:00:00,128.31,128.36,128.31,128.33,13089.0,108.4053,108.4475,108.4053,108.4222,13089.0
2016-07-19 13:05:00,128.35,128.42,128.34,128.35,22380.0,108.4391,108.4982,108.4306,108.4391,22380.0
2016-07-19 13:10:00,128.36,128.38,128.31,128.35,11336.0,108.4475,108.4644,108.4053,108.4391,11336.0
2016-07-19 13:15:00,128.35,128.37,128.31,128.32,14900.0,108.4391,108.456,108.4053,108.4137,14900.0
2016-07-19 13:20:00,128.33,128.39,128.32,128.37,9168.0,108.4222,108.4728,108.4137,108.456,9168.0
2016-07-19 13:25:00,128.37,128.37,128.26,128.32,25721.0,108.456,108.456,108.363,108.4137,25721.0
2016-07-19 13:30:00,128.34,128.35,128.27,128.34,5570.0,108.4306,108.4391,108.3715,108.4306,5570.0
2016-07-19 13:35:00,128.35,128.35,128.23,128.29,14951.0,108.4391,108.4391,108.3377,108.3884,14951.0
2016-07-19 13:40:00,128.3,128.32,128.25,128.27,15537.0,108.3968,108.4137,108.3546,108.3715,15537.0
2016-07-19 13:45:00,128.27,128.35,128.27,128.28,13111.0,108.3715,108.4391,108.3715,108.3799,13111.0
2016-07-19 13:50:00,128.27,128.34,128.26,128.26,25074.0,108.3715,108.4306,108.363,108.363,25074.0
2016-07-19 13:55:00,128.26,128.27,128.23,128.23,9085.0,108.363,108.3715,108.3377,108.3377,9085.0
2016-07-19 14:00:00,128.23,128.3,128.22,128.3,11217.0,108.3377,108.3968,108.3292,108.3968,11217.0
2016-07-19 14:05:00,128.32,128.36,128.29,128.33,26231.0,108.4137,108.4475,108.3884,108.4222,26231.0
2016-07-19 14:10:00,128.35,128.48,128.35,128.48,18506.0,108.4391,108.5489,108.4391,108.5489,18506.0
2016-07-19 14:15:00,128.48,128.53,128.46,128.53,5893.0,108.5489,108.5911,108.532,108.5911,5893.0
2016-07-19 14:20:00,128.5,128.54,128.49,128.5,6968.0,108.5658,108.5996,108.5573,108.5658,6968.0
2016-07-19 14:25:00,128.51,128.55,128.5,128.53,6545.0,108.5742,108.608,108.5658,108.5911,6545.0
2016-07-19 14:30:00,128.52,128.57,128.48,128.51,10005.0,108.5827,108.6249,108.5489,108.5742,10005.0
2016-07-19 14:35:00,128.52,128.59,128.51,128.59,4071.0,108.5827,108.6418,108.5742,108.6418,4071.0
2016-07-19 14:40:00,128.59,128.68,128.51,128.65,20723.0,108.6418,108.7179,108.5742,108.6925,20723.0
2016-07-19 14:45:00,128.67,128.69,128.62,128.69,3446.0,108.7094,108.7263,108.6672,108.7263,3446.0
2016-07-19 14:50:00,128.68,128.7,128.62,128.7,17333.0,108.7179,108.7348,108.6672,108.7348,17333.0
2016-07-19 14:55:00,128.68,128.69,128.65,128.66,5729.0,108.7179,108.7263,108.6925,108.701,5729.0
2016-07-19 15:00:00,128.67,128.71,128.66,128.67,15272.0,108.7094,108.7432,108.701,108.7094,15272.0
2016-07-19 15:05:00,128.68,128.71,128.64,128.66,9241.0,108.7179,108.7432,108.6841,108.701,9241.0
2016-07-19 15:10:00,128.66,128.69,128.65,128.69,8660.0,108.701,108.7263,108.6925,108.7263,8660.0
2016-07-19 15:15:00,128.69,128.72,128.67,128.7,8392.0,108.7263,108.7517,108.7094,108.7348,8392.0
2016-07-19 15:20:00,128.7,128.74,128.7,128.71,8302.0,108.7348,108.7686,108.7348,108.7432,8302.0
2016-07-19 15:25:00,128.71,128.72,128.67,128.71,10206.0,108.7432,108.7517,108.7094,108.7432,10206.0
2016-07-19 15:30:00,128.7,128.71,128.65,128.71,9673.0,108.7348,108.7432,108.6925,108.7432,9673.0
2016-07-19 15:35:00,128.71,128.73,128.7,128.71,11840.0,108.7432,108.7601,108.7348,108.7432,11840.0
2016-07-19 15:40:00,128.71,128.77,128.71,128.77,13652.0,108.7432,108.7939,108.7432,108.7939,13652.0
2016-07-19 15:45:00,128.76,128.77,128.7,128.71,16865.0,108.7855,108.7939,108.7348,108.7432,16865.0
2016-07-19 15:50:00,128.71,128.77,128.71,128.74,21114.0,108.7432,108.7939,108.7432,108.7686,21114.0
2016-07-19 15:55:00,128.73,128.84,128.7,128.81,41053.0,108.7601,108.853,108.7348,108.8277,41053.0
2016-07-20 09:30:00,129.34,129.6,129.17,129.25,18202.0,109.2755,109.4951,109.1318,109.1994,18202.0
2016-07-20 09:35:00,129.33,129.33,129.05,129.15,17112.0,109.267,109.267,109.0305,109.115,17112.0
2016-07-20 09:40:00,129.19,129.22,129.09,129.09,12545.0,109.1487,109.1741,109.0643,109.0643,12545.0
2016-07-20 09:45:00,129.08,129.2,129.04,129.12,11502.0,109.0558,109.1572,109.022,109.0896,11502.0
2016-07-20 09:50:00,129.15,129.2,129.11,129.15,7895.0,109.115,109.1572,109.0812,109.115,7895.0
2016-07-20 09:55:00,129.15,129.19,129.08,129.19,6821.0,109.115,109.1487,109.0558,109.1487,6821.0
2016-07-20 10:00:00,129.19,129.19,129.02,129.03,14920.0,109.1487,109.1487,109.0051,109.0136,14920.0
2016-07-20 10:05:00,129.0,129.02,128.92,129.01,19872.0,108.9882,109.0051,108.9206,108.9967,19872.0
2016-07-20 10:10:00,129.0,129.12,129.0,129.11,7056.0,108.9882,109.0896,108.9882,109.0812,7056.0
2016-07-20 10:15:00,129.11,129.21,129.07,129.21,3250.0,109.0812,109.1656,109.0474,109.1656,3250.0
2016-07-20 10:20:00,129.23,129.29,129.17,129.21,9701.0,109.1825,109.2332,109.1318,109.1656,9701.0
2016-07-20 10:25:00,129.2,129.37,129.19,129.36,3657.0,109.1572,109.3008,109.1487,109.2924,3657.0
2016-07-20 10:30:00,129.38,129.38,129.27,129.33,2903.0,109.3093,109.3093,109.2163,109.267,2903.0
2016-07-20 10:35:00,129.31,129.35,129.22,129.23,14799.0,109.2501,109.2839,109.1741,109.1825,14799.0
2016-07-20 10:40:00,129.22,129.22,129.12,129.15,6315.0,109.1741,109.1741,109.0896,109.115,6315.0
2016-07-20 10:45:00,129.18,129.2,129.08,129.14,12630.0,109.1403,109.1572,109.0558,109.1065,12630.0
2016-07-20 10:50:00,129.13,129.17,129.02,129.04,15816.0,109.0981,109.1318,109.0051,109.022,15816.0
2016-07-20 10:55:00,129.04,129.04,128.98,128.98,4729.0,109.022,109.022,108.9713,108.9713,4729.0
2016-07-20 11:00:00,128.99,129.02,128.96,128.99,3244.0,108.9798,109.0051,108.9544,108.9798,3244.0
2016-07-20 11:05:00,129.0,129.03,128.98,128.98,4338.0,108.9882,109.0136,108.9713,108.9713,4338.0
2016-07-20 11:10:00,128.98,129.08,128.98,129.07,14566.0,108.9713,109.0558,108.9713,109.0474,14566.0
2016-07-20 11:15:00,129.11,129.11,129.04,129.05,9566.0,109.0812,109.0812,109.022,109.0305,9566.0
2016-07-20 11:20:00,129.06,129.08,129.02,129.05,8411.0,109.0389,109.0558,109.0051,109.0305,8411.0
2016-07-20 11:25:00,129.04,129.05,129.0,129.0,7326.0,109.022,109.0305,108.9882,108.9882,7326.0
2016-07-20 11:30:00,129.02,129.06,129.01,129.06,6922.0,109.0051,109.0389,108.9967,109.0389,6922.0
2016-07-20 11:35:00,129.05,129.05,128.97,129.0,11431.0,109.0305,109.0305,108.9629,108.9882,11431.0
2016-07-20 11:40:00,129.0,129.11,128.99,129.08,5290.0,108.9882,109.0812,108.9798,109.0558,5290.0
2016-07-20 11:45:00,129.07,129.07,129.04,129.04,1651.0,109.0474,109.0474,109.022,109.022,1651.0
2016-07-20 11:50:00,129.02,129.02,128.94,128.94,7011.0,109.0051,109.0051,108.9375,108.9375,7011.0
2016-07-20 11:55:00,128.93,128.95,128.84,128.87,4733.0,108.9291,108.946,108.853,108.8784,4733.0
2016-07-20 12:00:00,128.86,128.9,128.83,128.86,33465.0,108.8699,108.9037,108.8446,108.8699,33465.0
2016-07-20 12:05:00,128.86,128.87,128.81,128.82,800.0,108.8699,108.8784,108.8277,108.8361,800.0
2016-07-20 12:10:00,128.8,128.82,128.78,128.82,9152.0,108.8192,108.8361,108.8023,108.8361,9152.0
2016-07-20 12:15:00,128.82,128.85,128.79,128.79,5091.0,108.8361,108.8615,108.8108,108.8108,5091.0
2016-07-20 12:20:00,128.82,128.87,128.82,128.84,10758.0,108.8361,108.8784,108.8361,108.853,10758.0
2016-07-20 12:25:00,128.84,128.85,128.77,128.78,13240.0,108.853,108.8615,108.7939,108.8023,13240.0
2016-07-20 12:30:00,128.78,128.83,128.77,128.78,5979.0,108.8023,108.8446,108.7939,108.8023,5979.0
2016-07-20 12:35:00,128.77,128.82,128.75,128.76,7023.0,108.7939,108.8361,108.777,108.7855,7023.0
2016-07-20 12:40:00,128.76,128.76,128.67,128.68,4250.0,108.7855,108.7855,108.7094,108.7179,4250.0
2016-07-20 12:45:00,128.68,128.72,128.65,128.72,6458.0,108.7179,108.7517,108.6925,108.7517,6458.0
2016-07-20 12:50:00,128.71,128.72,128.65,128.67,3722.0,108.7432,108.7517,108.6925,108.7094,3722.0
2016-07-20 12:55:00,128.68,128.69,128.65,128.67,3465.0,108.7179,108.7263,108.6925,108.7094,3465.0
2016-07-20 13:00:00,128.66,128.67,128.58,128.62,5455.0,108.701,108.7094,108.6334,108.6672,5455.0
2016-07-20 13:05:00,128.62,128.63,128.56,128.59,4530.0,108.6672,108.6756,108.6165,108.6418,4530.0
2016-07-20 13:10:00,128.58,128.63,128.57,128.63,5582.0,108.6334,108.6756,108.6249,108.6756,5582.0
2016-07-20 13:15:00,128.62,128.63,128.6,128.62,2650.0,108.6672,108.6756,108.6503,108.6672,2650.0
2016-07-20 13:20:00,128.62,128.65,128.62,128.65,5646.0,108.6672,108.6925,108.6672,108.6925,5646.0
2016-07-20 13:25:00,128.64,128.64,128.6,128.6,4860.0,108.6841,108.6841,108.6503,108.6503,4860.0
2016-07-20 13:30:00,128.59,128.62,128.55,128.6,8010.0,108.6418,108.6672,108.608,108.6503,8010.0
2016-07-20 13:35:00,128.61,128.65,128.6,128.61,5400.0,108.6587,108.6925,108.6503,108.6587,5400.0
2016-07-20 13:40:00,128.62,128.64,128.6,128.63,3652.0,108.6672,108.6841,108.6503,108.6756,3652.0
2016-07-20 13:45:00,128.62,128.65,128.61,128.65,3879.0,108.6672,108.6925,108.6587,108.6925,3879.0
2016-07-20 13:50:00,128.64,128.73,128.64,128.73,6159.0,108.6841,108.7601,108.6841,108.7601,6159.0
2016-07-20 13:55:00,128.73,128.75,128.71,128.72,4817.0,108.7601,108.777,108.7432,108.7517,4817.0
2016-07-20 14:00:00,128.72,128.73,128.66,128.69,8353.0,108.7517,108.7601,108.701,108.7263,8353.0
2016-07-20 14:05:00,128.7,128.78,128.67,128.78,6823.0,108.7348,108.8023,108.7094,108.8023,6823.0
2016-07-20 14:10:00,128.77,128.8,128.75,128.78,7294.0,108.7939,108.8192,108.777,108.8023,7294.0
2016-07-20 14:15:00,128.79,128.81,128.77,128.78,4023.0,108.8108,108.8277,108.7939,108.8023,4023.0
2016-07-20 14:20:00,128.78,128.78,128.72,128.72,8004.0,108.8023,108.8023,108.7517,108.7517,8004.0
2016-07-20 14:25:00,128.72,128.73,128.63,128.66,4942.0,108.7517,108.7601,108.6756,108.701,4942.0
2016-07-20 14:30:00,128.65,128.65,128.58,128.59,4500.0,108.6925,108.6925,108.6334,108.6418,4500.0
2016-07-20 14:35:00,128.6,128.73,128.58,128.71,6203.0,108.6503,108.7601,108.6334,108.7432,6203.0
2016-07-20 14:40:00,128.71,128.77,128.69,128.77,4039.0,108.7432,108.7939,108.7263,108.7939,4039.0
2016-07-20 14:45:00,128.76,128.8,128.69,128.71,3232.0,108.7855,108.8192,108.7263,108.7432,3232.0
2016-07-20 14:50:00,128.69,128.73,128.68,128.73,14084.0,108.7263,108.7601,108.7179,108.7601,14084.0
2016-07-20 14:55:00,128.74,128.77,128.68,128.7,3290.0,108.7686,108.7939,108.7179,108.7348,3290.0
2016-07-20 15:00:00,128.69,128.69,128.65,128.67,3250.0,108.7263,108.7263,108.6925,108.7094,3250.0
2016-07-20 15:05:00,128.66,128.69,128.66,128.69,3367.0,108.701,108.7263,108.701,108.7263,3367.0
2016-07-20 15:10:00,128.68,128.7,128.65,128.68,3783.0,108.7179,108.7348,108.6925,108.7179,3783.0
2016-07-20 15:15:00,128.67,128.69,128.56,128.59,11120.0,108.7094,108.7263,108.6165,108.6418,11120.0
2016-07-20 15:20:00,128.59,128.6,128.5,128.5,5063.0,108.6418,108.6503,108.5658,108.5658,5063.0
2016-07-20 15:25:00,128.51,128.58,128.47,128.5,21264.0,108.5742,108.6334,108.5404,108.5658,21264.0
2016-07-20 15:30:00,128.52,128.55,128.51,128.53,11800.0,108.5827,108.608,108.5742,108.5911,11800.0
2016-07-20 15:35:00,128.52,128.52,128.45,128.46,14882.0,108.5827,108.5827,108.5235,108.532,14882.0
2016-07-20 15:40:00,128.45,128.48,128.36,128.43,36157.0,108.5235,108.5489,108.4475,108.5066,36157.0
2016-07-20 15:45:00,128.42,128.45,128.4,128.41,19848.0,108.4982,108.5235,108.4813,108.4897,19848.0
2016-07-20 15:50:00,128.4,128.46,128.4,128.43,31685.0,108.4813,108.532,108.4813,108.5066,31685.0
2016-07-20 15:55:00,128.43,128.43,128.21,128.31,79957.0,108.5066,108.5066,108.3208,108.4053,79957.0
2016-07-21 09:30:00,128.34,128.63,127.68,127.89,32568.0,108.4306,108.6756,107.873,108.0504,32568.0
2016-07-21 09:35:00,127.93,128.06,127.85,127.86,21882.0,108.0842,108.194,108.0166,108.0251,21882.0
2016-07-21 09:40:00,127.85,128.15,127.83,128.11,10324.0,108.0166,108.2701,107.9997,108.2363,10324.0
2016-07-21 09:45:00,128.11,128.14,127.98,127.98,11162.0,108.2363,108.2616,108.1265,108.1265,11162.0
2016-07-21 09:50:00,128.0,128.0,127.84,127.93,7335.0,108.1433,108.1433,108.0082,108.0842,7335.0
2016-07-21 09:55:00,127.93,127.93,127.8,127.81,7016.0,108.0842,108.0842,107.9744,107.9828,7016.0
2016-07-21 10:00:00,127.76,127.85,127.67,127.85,11767.0,107.9406,108.0166,107.8645,108.0166,11767.0
2016-07-21 10:05:00,127.85,127.85,127.64,127.69,7525.0,108.0166,108.0166,107.8392,107.8814,7525.0
2016-07-21 10:10:00,127.69,127.75,127.54,127.61,11092.0,107.8814,107.9321,107.7547,107.8139,11092.0
2016-07-21 10:15:00,127.62,127.83,127.62,127.77,12998.0,107.8223,107.9997,107.8223,107.949,12998.0
2016-07-21 10:20:00,127.75,127.88,127.75,127.78,10601.0,107.9321,108.042,107.9321,107.9575,10601.0
2016-07-21 10:25:00,127.78,127.87,127.76,127.85,5610.0,107.9575,108.0335,107.9406,108.0166,5610.0
2016-07-21 10:30:00,127.83,127.86,127.69,127.71,8612.0,107.9997,108.0251,107.8814,107.8983,8612.0
2016-07-21 10:35:00,127.72,127.73,127.64,127.73,4200.0,107.9068,107.9152,107.8392,107.9152,4200.0
2016-07-21 10:40:00,127.75,127.86,127.75,127.81,7365.0,107.9321,108.0251,107.9321,107.9828,7365.0
2016-07-21 10:45:00,127.81,127.92,127.79,127.88,9197.0,107.9828,108.0758,107.9659,108.042,9197.0
2016-07-21 10:50:00,127.89,127.9,127.82,127.85,9356.0,108.0504,108.0589,107.9913,108.0166,9356.0
2016-07-21 10:55:00,127.85,127.89,127.8,127.82,11724.0,108.0166,108.0504,107.9744,107.9913,11724.0
2016-07-21 11:00:00,127.81,127.81,127.64,127.65,12915.0,107.9828,107.9828,107.8392,107.8476,12915.0
2016-07-21 11:05:00,127.65,127.66,127.54,127.58,17510.0,107.8476,107.8561,107.7547,107.7885,17510.0
2016-07-21 11:10:00,127.55,127.63,127.49,127.63,58875.0,107.7632,107.8307,107.7125,107.8307,58875.0
2016-07-21 11:15:00,127.67,127.74,127.67,127.71,5535.0,107.8645,107.9237,107.8645,107.8983,5535.0
2016-07-21 11:20:00,127.72,127.82,127.69,127.7,5749.0,107.9068,107.9913,107.8814,107.8899,5749.0
2016-07-21 11:25:00,127.73,127.89,127.7,127.89,12169.0,107.9152,108.0504,107.8899,108.0504,12169.0
2016-07-21 11:30:00,127.87,127.89,127.79,127.8,5328.0,108.0335,108.0504,107.9659,107.9744,5328.0
2016-07-21 11:35:00,127.81,127.85,127.71,127.72,12035.0,107.9828,108.0166,107.8983,107.9068,12035.0
2016-07-21 11:40:00,127.71,127.71,127.51,127.54,6036.0,107.8983,107.8983,107.7294,107.7547,6036.0
2016-07-21 11:45:00,127.56,127.6,127.5,127.6,5102.0,107.7716,107.8054,107.7209,107.8054,5102.0
2016-07-21 11:50:00,127.58,127.58,127.46,127.53,4496.0,107.7885,107.7885,107.6871,107.7463,4496.0
2016-07-21 11:55:00,127.54,127.56,127.48,127.51,25715.0,107.7547,107.7716,107.704,107.7294,25715.0
2016-07-21 12:00:00,127.5,127.51,127.47,127.49,7334.0,107.7209,107.7294,107.6956,107.7125,7334.0
2016-07-21 12:05:00,127.5,127.51,127.42,127.45,22062.0,107.7209,107.7294,107.6533,107.6787,22062.0
2016-07-21 12:10:00,127.44,127.52,127.42,127.48,16412.0,107.6702,107.7378,107.6533,107.704,16412.0
2016-07-21 12:15:00,127.48,127.48,127.32,127.35,7558.0,107.704,107.704,107.5688,107.5942,7558.0
2016-07-21 12:20:00,127.36,127.37,127.27,127.28,13309.0,107.6026,107.6111,107.5266,107.535,13309.0
2016-07-21 12:25:00,127.29,127.29,127.23,127.25,26967.0,107.5435,107.5435,107.4928,107.5097,26967.0
2016-07-21 12:30:00,127.25,127.28,127.23,127.26,22533.0,107.5097,107.535,107.4928,107.5181,22533.0
2016-07-21 12:35:00,127.25,127.4,127.24,127.4,31290.0,107.5097,107.6364,107.5012,107.6364,31290.0
2016-07-21 12:40:00,127.4,127.42,127.36,127.38,7317.0,107.6364,107.6533,107.6026,107.6195,7317.0
2016-07-21 12:45:00,127.38,127.45,127.38,127.44,5515.0,107.6195,107.6787,107.6195,107.6702,5515.0
2016-07-21 12:50:00,127.43,127.44,127.36,127.44,10089.0,107.6618,107.6702,107.6026,107.6702,10089.0
2016-07-21 12:55:00,127.43,127.44,127.31,127.34,8667.0,107.6618,107.6702,107.5604,107.5857,8667.0
2016-07-21 13:00:00,127.32,127.38,127.32,127.36,5966.0,107.5688,107.6195,107.5688,107.6026,5966.0
2016-07-21 13:05:00,127.36,127.41,127.35,127.4,7616.0,107.6026,107.6449,107.5942,107.6364,7616.0
2016-07-21 13:10:00,127.4,127.41,127.38,127.4,7490.0,107.6364,107.6449,107.6195,107.6364,7490.0
2016-07-21 13:15:00,127.4,127.43,127.38,127.4,7200.0,107.6364,107.6618,107.6195,107.6364,7200.0
2016-07-21 13:20:00,127.4,127.44,127.39,127.43,7548.0,107.6364,107.6702,107.628,107.6618,7548.0
2016-07-21 13:25:00,127.44,127.46,127.37,127.42,12303.0,107.6702,107.6871,107.6111,107.6533,12303.0
2016-07-21 13:30:00,127.42,127.43,127.37,127.4,8790.0,107.6533,107.6618,107.6111,107.6364,8790.0
2016-07-21 13:35:00,127.4,127.41,127.38,127.4,13163.0,107.6364,107.6449,107.6195,107.6364,13163.0
2016-07-21 13:40:00,127.4,127.41,127.35,127.35,7389.0,107.6364,107.6449,107.5942,107.5942,7389.0
2016-07-21 13:45:00,127.36,127.43,127.36,127.39,6721.0,107.6026,107.6618,107.6026,107.628,6721.0
2016-07-21 13:50:00,127.39,127.44,127.35,127.4,15206.0,107.628,107.6702,107.5942,107.6364,15206.0
2016-07-21 13:55:00,127.4,127.42,127.36,127.4,47007.0,107.6364,107.6533,107.6026,107.6364,47007.0
2016-07-21 14:00:00,127.4,127.41,127.36,127.37,37193.0,107.6364,107.6449,107.6026,107.6111,37193.0
2016-07-21 14:05:00,127.37,127.4,127.31,127.37,39799.0,107.6111,107.6364,107.5604,107.6111,39799.0
2016-07-21 14:10:00,127.36,127.46,127.36,127.45,18205.0,107.6026,107.6871,107.6026,107.6787,18205.0
2016-07-21 14:15:00,127.45,127.51,127.44,127.51,13724.0,107.6787,107.7294,107.6702,107.7294,13724.0
2016-07-21 14:20:00,127.51,127.66,127.51,127.6,34372.0,107.7294,107.8561,107.7294,107.8054,34372.0
2016-07-21 14:25:00,127.6,127.67,127.59,127.64,33143.0,107.8054,107.8645,107.797,107.8392,33143.0
2016-07-21 14:30:00,127.62,127.69,127.57,127.57,11510.0,107.8223,107.8814,107.7801,107.7801,11510.0
2016-07-21 14:35:00,127.59,127.6,127.49,127.52,10591.0,107.797,107.8054,107.7125,107.7378,10591.0
2016-07-21 14:40:00,127.52,127.61,127.52,127.6,12566.0,107.7378,107.8139,107.7378,107.8054,12566.0
2016-07-21 14:45:00,127.6,127.61,127.56,127.6,8246.0,107.8054,107.8139,107.7716,107.8054,8246.0
2016-07-21 14:50:00,127.6,127.63,127.57,127.58,9102.0,107.8054,107.8307,107.7801,107.7885,9102.0
2016-07-21 14:55:00,127.58,127.63,127.55,127.63,5709.0,107.7885,107.8307,107.7632,107.8307,5709.0
2016-07-21 15:00:00,127.59,127.62,127.55,127.55,7121.0,107.797,107.8223,107.7632,107.7632,7121.0
2016-07-21 15:05:00,127.55,127.55,127.43,127.45,7729.0,107.7632,107.7632,107.6618,107.6787,7729.0
2016-07-21 15:10:00,127.47,127.47,127.43,127.45,5270.0,107.6956,107.6956,107.6618,107.6787,5270.0
2016-07-21 15:15:00,127.44,127.5,127.42,127.44,14035.0,107.6702,107.7209,107.6533,107.6702,14035.0
2016-07-21 15:20:00,127.42,127.46,127.4,127.44,35367.0,107.6533,107.6871,107.6364,107.6702,35367.0
2016-07-21 15:25:00,127.45,127.5,127.44,127.49,29117.0,107.6787,107.7209,107.6702,107.7125,29117.0
2016-07-21 15:30:00,127.5,127.5,127.44,127.49,28571.0,107.7209,107.7209,107.6702,107.7125,28571.0
2016-07-21 15:35:00,127.5,127.5,127.45,127.45,26767.0,107.7209,107.7209,107.6787,107.6787,26767.0
2016-07-21 15:40:00,127.45,127.5,127.45,127.47,14251.0,107.6787,107.7209,107.6787,107.6956,14251.0
2016-07-21 15:45:00,127.46,127.57,127.43,127.5,37650.0,107.6871,107.7801,107.6618,107.7209,37650.0
2016-07-21 15:50:00,127.52,127.54,127.5,127.5,19068.0,107.7378,107.7547,107.7209,107.7209,19068.0
2016-07-21 15:55:00,127.5,127.64,127.49,127.61,54795.0,107.7209,107.8392,107.7125,107.8139,54795.0
2016-07-22 09:30:00,127.94,128.19,127.43,128.19,14662.0,108.0927,108.3039,107.6618,108.3039,14662.0
2016-07-22 09:35:00,128.05,128.25,127.93,128.02,12284.0,108.1856,108.3546,108.0842,108.1602,12284.0
2016-07-22 09:40:00,128.02,128.1,127.85,127.85,6599.0,108.1602,108.2278,108.0166,108.0166,6599.0
2016-07-22 09:45:00,127.87,127.87,127.74,127.81,6093.0,108.0335,108.0335,107.9237,107.9828,6093.0
2016-07-22 09:50:00,127.81,127.97,127.78,127.93,19146.0,107.9828,108.118,107.9575,108.0842,19146.0
2016-07-22 09:55:00,127.94,127.98,127.84,127.96,28130.0,108.0927,108.1265,108.0082,108.1096,28130.0
2016-07-22 10:00:00,127.92,128.18,127.91,128.07,8919.0,108.0758,108.2954,108.0673,108.2025,8919.0
2016-07-22 10:05:00,128.06,128.07,127.87,127.97,6246.0,108.194,108.2025,108.0335,108.118,6246.0
2016-07-22 10:10:00,128.0,128.1,127.87,128.06,7406.0,108.1433,108.2278,108.0335,108.194,7406.0
2016-07-22 10:15:00,128.06,128.21,128.06,128.16,4327.0,108.194,108.3208,108.194,108.2785,4327.0
2016-07-22 10:20:00,128.16,128.24,128.12,128.13,3370.0,108.2785,108.3461,108.2447,108.2532,3370.0
2016-07-22 10:25:00,128.14,128.24,128.11,128.22,7475.0,108.2616,108.3461,108.2363,108.3292,7475.0
2016-07-22 10:30:00,128.2,128.23,128.1,128.21,12409.0,108.3123,108.3377,108.2278,108.3208,12409.0
2016-07-22 10:35:00,128.21,128.22,128.13,128.17,11214.0,108.3208,108.3292,108.2532,108.287,11214.0
2016-07-22 10:40:00,128.17,128.26,128.13,128.26,6137.0,108.287,108.363,108.2532,108.363,6137.0
2016-07-22 10:45:00,128.26,128.4,128.25,128.36,22764.0,108.363,108.4813,108.3546,108.4475,22764.0
2016-07-22 10:50:00,128.36,128.4,128.29,128.36,4453.0,108.4475,108.4813,108.3884,108.4475,4453.0
2016-07-22 10:55:00,128.38,128.4,128.35,128.39,4850.0,108.4644,108.4813,108.4391,108.4728,4850.0
2016-07-22 11:00:00,128.35,128.38,128.25,128.25,3485.0,108.4391,108.4644,108.3546,108.3546,3485.0
2016-07-22 11:05:00,128.25,128.34,128.24,128.29,4226.0,108.3546,108.4306,108.3461,108.3884,4226.0
2016-07-22 11:10:00,128.3,128.35,128.26,128.27,19027.0,108.3968,108.4391,108.363,108.3715,19027.0
2016-07-22 11:15:00,128.24,128.25,128.21,128.23,2060.0,108.3461,108.3546,108.3208,108.3377,2060.0
2016-07-22 11:20:00,128.19,128.27,128.19,128.27,4499.0,108.3039,108.3715,108.3039,108.3715,4499.0
2016-07-22 11:25:00,128.27,128.34,128.25,128.29,5504.0,108.3715,108.4306,108.3546,108.3884,5504.0
2016-07-22 11:30:00,128.27,128.32,128.26,128.32,2902.0,108.3715,108.4137,108.363,108.4137,2902.0
2016-07-22 11:35:00,128.32,128.34,128.28,128.28,3533.0,108.4137,108.4306,108.3799,108.3799,3533.0
2016-07-22 11:40:00,128.28,128.28,128.22,128.23,1820.0,108.3799,108.3799,108.3292,108.3377,1820.0
2016-07-22 11:45:00,128.25,128.31,128.21,128.21,2730.0,108.3546,108.4053,108.3208,108.3208,2730.0
2016-07-22 11:50:00,128.19,128.36,128.19,128.36,5242.0,108.3039,108.4475,108.3039,108.4475,5242.0
2016-07-22 11:55:00,128.37,128.47,128.37,128.47,3157.0,108.456,108.5404,108.456,108.5404,3157.0
2016-07-22 12:00:00,128.46,128.55,128.46,128.53,9206.0,108.532,108.608,108.532,108.5911,9206.0
2016-07-22 12:05:00,128.53,128.53,128.45,128.47,1616.0,108.5911,108.5911,108.5235,108.5404,1616.0
2016-07-22 12:10:00,128.42,128.5,128.4,128.5,5008.0,108.4982,108.5658,108.4813,108.5658,5008.0
2016-07-22 12:15:00,128.49,128.53,128.47,128.5,2741.0,108.5573,108.5911,108.5404,108.5658,2741.0
2016-07-22 12:20:00,128.5,128.58,128.5,128.56,17832.0,108.5658,108.6334,108.5658,108.6165,17832.0
2016-07-22 12:25:00,128.55,128.61,128.55,128.61,4489.0,108.608,108.6587,108.608,108.6587,4489.0
2016-07-22 12:30:00,128.6,128.62,128.58,128.58,5702.0,108.6503,108.6672,108.6334,108.6334,5702.0
2016-07-22 12:35:00,128.59,128.6,128.52,128.52,9128.0,108.6418,108.6503,108.5827,108.5827,9128.0
2016-07-22 12:40:00,128.53,128.55,128.48,128.5,6599.0,108.5911,108.608,108.5489,108.5658,6599.0
2016-07-22 12:45:00,128.49,128.5,128.44,128.45,7859.0,108.5573,108.5658,108.5151,108.5235,7859.0
2016-07-22 12:50:00,128.46,128.51,128.46,128.47,8914.0,108.532,108.5742,108.532,108.5404,8914.0
2016-07-22 12:55:00,128.48,128.5,128.41,128.41,4790.0,108.5489,108.5658,108.4897,108.4897,4790.0
2016-07-22 13:00:00,128.43,128.47,128.42,128.45,4381.0,108.5066,108.5404,108.4982,108.5235,4381.0
2016-07-22 13:05:00,128.46,128.49,128.44,128.48,3751.0,108.532,108.5573,108.5151,108.5489,3751.0
2016-07-22 13:10:00,128.48,128.49,128.42,128.44,4004.0,108.5489,108.5573,108.4982,108.5151,4004.0
2016-07-22 13:15:00,128.43,128.43,128.38,128.38,2100.0,108.5066,108.5066,108.4644,108.4644,2100.0
2016-07-22 13:20:00,128.37,128.44,128.37,128.42,6042.0,108.456,108.5151,108.456,108.4982,6042.0
2016-07-22 13:25:00,128.41,128.44,128.4,128.44,6011.0,108.4897,108.5151,108.4813,108.5151,6011.0
2016-07-22 13:30:00,128.44,128.44,128.34,128.34,2940.0,108.5151,108.5151,108.4306,108.4306,2940.0
2016-07-22 13:35:00,128.34,128.38,128.32,128.34,5245.0,108.4306,108.4644,108.4137,108.4306,5245.0
2016-07-22 13:40:00,128.33,128.34,128.3,128.33,2875.0,108.4222,108.4306,108.3968,108.4222,2875.0
2016-07-22 13:45:00,128.31,128.35,128.31,128.34,2097.0,108.4053,108.4391,108.4053,108.4306,2097.0
2016-07-22 13:50:00,128.33,128.35,128.31,128.34,5722.0,108.4222,108.4391,108.4053,108.4306,5722.0
2016-07-22 13:55:00,128.3,128.35,128.29,128.35,4195.0,108.3968,108.4391,108.3884,108.4391,4195.0
2016-07-22 14:00:00,128.33,128.36,128.3,128.34,3923.0,108.4222,108.4475,108.3968,108.4306,3923.0
2016-07-22 14:05:00,128.34,128.37,128.33,128.33,3666.0,108.4306,108.456,108.4222,108.4222,3666.0
2016-07-22 14:10:00,128.33,128.34,128.31,128.32,2640.0,108.4222,108.4306,108.4053,108.4137,2640.0
2016-07-22 14:15:00,128.32,128.35,128.3,128.33,5659.0,108.4137,108.4391,108.3968,108.4222,5659.0
2016-07-22 14:20:00,128.35,128.35,128.32,128.34,3094.0,108.4391,108.4391,108.4137,108.4306,3094.0
2016-07-22 14:25:00,128.35,128.35,128.3,128.32,5536.0,108.4391,108.4391,108.3968,108.4137,5536.0
2016-07-22 14:30:00,128.34,128.36,128.3,128.32,3855.0,108.4306,108.4475,108.3968,108.4137,3855.0
2016-07-22 14:35:00,128.34,128.35,128.32,128.33,4023.0,108.4306,108.4391,108.4137,108.4222,4023.0
2016-07-22 14:40:00,128.33,128.38,128.31,128.36,14330.0,108.4222,108.4644,108.4053,108.4475,14330.0
2016-07-22 14:45:00,128.37,128.37,128.35,128.37,1265.0,108.456,108.456,108.4391,108.456,1265.0
2016-07-22 14:50:00,128.37,128.39,128.33,128.39,2000.0,108.456,108.4728,108.4222,108.4728,2000.0
2016-07-22 14:55:00,128.39,128.4,128.35,128.35,7532.0,108.4728,108.4813,108.4391,108.4391,7532.0
2016-07-22 15:00:00,128.35,128.35,128.31,128.31,7751.0,108.4391,108.4391,108.4053,108.4053,7751.0
2016-07-22 15:05:00,128.31,128.31,128.23,128.29,8401.0,108.4053,108.4053,108.3377,108.3884,8401.0
2016-07-22 15:10:00,128.28,128.38,128.28,128.35,3781.0,108.3799,108.4644,108.3799,108.4391,3781.0
2016-07-22 15:15:00,128.34,128.35,128.29,128.34,7328.0,108.4306,108.4391,108.3884,108.4306,7328.0
2016-07-22 15:20:00,128.34,128.4,128.33,128.37,7020.0,108.4306,108.4813,108.4222,108.456,7020.0
2016-07-22 15:25:00,128.37,128.39,128.31,128.31,9514.0,108.456,108.4728,108.4053,108.4053,9514.0
2016-07-22 15:30:00,128.31,128.41,128.31,128.34,8667.0,108.4053,108.4897,108.4053,108.4306,8667.0
2016-07-22 15:35:00,128.35,128.42,128.32,128.39,16649.0,108.4391,108.4982,108.4137,108.4728,16649.0
2016-07-22 15:40:00,128.39,128.5,128.35,128.49,10330.0,108.4728,108.5658,108.4391,108.5573,10330.0
2016-07-22 15:45:00,128.5,128.54,128.47,128.48,14448.0,108.5658,108.5996,108.5404,108.5489,14448.0
2016-07-22 15:50:00,128.46,128.48,128.41,128.42,12643.0,108.532,108.5489,108.4897,108.4982,12643.0
2016-07-22 15:55:00,128.41,128.51,128.41,128.46,42553.0,108.4897,108.5742,108.4897,108.532,42553.0
2016-07-25 09:30:00,128.43,128.61,128.22,128.22,9264.0,108.5066,108.6587,108.3292,108.3292,9264.0
2016-07-25 09:35:00,128.23,128.36,128.06,128.15,14203.0,108.3377,108.4475,108.194,108.2701,14203.0
2016-07-25 09:40:00,128.11,128.32,128.09,128.19,10200.0,108.2363,108.4137,108.2194,108.3039,10200.0
2016-07-25 09:45:00,128.19,128.2,128.0,128.04,36699.0,108.3039,108.3123,108.1433,108.1771,36699.0
2016-07-25 09:50:00,128.11,128.2,128.02,128.15,32914.0,108.2363,108.3123,108.1602,108.2701,32914.0
2016-07-25 09:55:00,128.17,128.23,128.1,128.16,24555.0,108.287,108.3377,108.2278,108.2785,24555.0
2016-07-25 10:00:00,128.13,128.23,128.09,128.09,7448.0,108.2532,108.3377,108.2194,108.2194,7448.0
2016-07-25 10:05:00,128.07,128.09,127.87,127.92,5780.0,108.2025,108.2194,108.0335,108.0758,5780.0
2016-07-25 10:10:00,127.92,127.92,127.82,127.86,6186.0,108.0758,108.0758,107.9913,108.0251,6186.0
2016-07-25 10:15:00,127.84,127.9,127.79,127.85,4094.0,108.0082,108.0589,107.9659,108.0166,4094.0
2016-07-25 10:20:00,127.85,127.87,127.76,127.79,7455.0,108.0166,108.0335,107.9406,107.9659,7455.0
2016-07-25 10:25:00,127.79,127.83,127.75,127.82,6840.0,107.9659,107.9997,107.9321,107.9913,6840.0
2016-07-25 10:30:00,127.81,127.91,127.79,127.85,5510.0,107.9828,108.0673,107.9659,108.0166,5510.0
2016-07-25 10:35:00,127.87,127.9,127.82,127.87,7357.0,108.0335,108.0589,107.9913,108.0335,7357.0
2016-07-25 10:40:00,127.87,127.92,127.83,127.85,4900.0,108.0335,108.0758,107.9997,108.0166,4900.0
2016-07-25 10:45:00,127.87,127.94,127.87,127.91,4413.0,108.0335,108.0927,108.0335,108.0673,4413.0
2016-07-25 10:50:00,127.92,127.92,127.84,127.85,4922.0,108.0758,108.0758,108.0082,108.0166,4922.0
2016-07-25 10:55:00,127.84,127.84,127.71,127.72,13550.0,108.0082,108.0082,107.8983,107.9068,13550.0
2016-07-25 11:00:00,127.71,127.8,127.7,127.77,14674.0,107.8983,107.9744,107.8899,107.949,14674.0
2016-07-25 11:05:00,127.77,127.78,127.63,127.63,5678.0,107.949,107.9575,107.8307,107.8307,5678.0
2016-07-25 11:10:00,127.68,127.69,127.64,127.68,2973.0,107.873,107.8814,107.8392,107.873,2973.0
2016-07-25 11:15:00,127.68,127.71,127.62,127.62,6741.0,107.873,107.8983,107.8223,107.8223,6741.0
2016-07-25 11:20:00,127.62,127.69,127.57,127.69,10743.0,107.8223,107.8814,107.7801,107.8814,10743.0
2016-07-25 11:25:00,127.68,127.71,127.62,127.62,8825.0,107.873,107.8983,107.8223,107.8223,8825.0
2016-07-25 11:30:00,127.63,127.65,127.6,127.65,8422.0,107.8307,107.8476,107.8054,107.8476,8422.0
2016-07-25 11:35:00,127.63,127.69,127.59,127.69,6850.0,107.8307,107.8814,107.797,107.8814,6850.0
2016-07-25 11:40:00,127.68,127.68,127.54,127.56,12890.0,107.873,107.873,107.7547,107.7716,12890.0
2016-07-25 11:45:00,127.57,127.64,127.57,127.59,3925.0,107.7801,107.8392,107.7801,107.797,3925.0
2016-07-25 11:50:00,127.6,127.72,127.59,127.7,6725.0,107.8054,107.9068,107.797,107.8899,6725.0
2016-07-25 11:55:00,127.71,127.73,127.68,127.73,8864.0,107.8983,107.9152,107.873,107.9152,8864.0
2016-07-25 12:00:00,127.73,127.74,127.68,127.74,2700.0,107.9152,107.9237,107.873,107.9237,2700.0
2016-07-25 12:05:00,127.74,127.84,127.72,127.81,3329.0,107.9237,108.0082,107.9068,107.9828,3329.0
2016-07-25 12:10:00,127.81,127.81,127.72,127.74,3772.0,107.9828,107.9828,107.9068,107.9237,3772.0
2016-07-25 12:15:00,127.72,127.73,127.68,127.7,3694.0,107.9068,107.9152,107.873,107.8899,3694.0
2016-07-25 12:20:00,127.7,127.73,127.68,127.72,5823.0,107.8899,107.9152,107.873,107.9068,5823.0
2016-07-25 12:25:00,127.72,127.75,127.69,127.74,4800.0,107.9068,107.9321,107.8814,107.9237,4800.0
2016-07-25 12:30:00,127.72,127.74,127.69,127.72,5475.0,107.9068,107.9237,107.8814,107.9068,5475.0
2016-07-25 12:35:00,127.69,127.77,127.69,127.75,4200.0,107.8814,107.949,107.8814,107.9321,4200.0
2016-07-25 12:40:00,127.78,127.84,127.76,127.81,2587.0,107.9575,108.0082,107.9406,107.9828,2587.0
2016-07-25 12:45:00,127.83,127.87,127.83,127.87,2903.0,107.9997,108.0335,107.9997,108.0335,2903.0
2016-07-25 12:50:00,127.9,127.94,127.89,127.94,4713.0,108.0589,108.0927,108.0504,108.0927,4713.0
2016-07-25 12:55:00,127.92,127.92,127.86,127.88,3300.0,108.0758,108.0758,108.0251,108.042,3300.0
2016-07-25 13:00:00,127.91,127.94,127.86,127.86,3980.0,108.0673,108.0927,108.0251,108.0251,3980.0
2016-07-25 13:05:00,127.88,127.88,127.81,127.84,5288.0,108.042,108.042,107.9828,108.0082,5288.0
2016-07-25 13:10:00,127.84,127.85,127.75,127.76,4338.0,108.0082,108.0166,107.9321,107.9406,4338.0
2016-07-25 13:15:00,127.77,127.81,127.77,127.79,3133.0,107.949,107.9828,107.949,107.9659,3133.0
2016-07-25 13:20:00,127.8,127.8,127.74,127.78,4283.0,107.9744,107.9744,107.9237,107.9575,4283.0
2016-07-25 13:25:00,127.79,127.85,127.76,127.76,4230.0,107.9659,108.0166,107.9406,107.9406,4230.0
2016-07-25 13:30:00,127.79,127.83,127.75,127.76,6644.0,107.9659,107.9997,107.9321,107.9406,6644.0
2016-07-25 13:35:00,127.77,127.78,127.73,127.78,6288.0,107.949,107.9575,107.9152,107.9575,6288.0
2016-07-25 13:40:00,127.75,127.77,127.74,127.75,4107.0,107.9321,107.949,107.9237,107.9321,4107.0
2016-07-25 13:45:00,127.73,127.76,127.71,127.72,4451.0,107.9152,107.9406,107.8983,107.9068,4451.0
2016-07-25 13:50:00,127.73,127.8,127.7,127.76,5116.0,107.9152,107.9744,107.8899,107.9406,5116.0
2016-07-25 13:55:00,127.76,127.83,127.75,127.83,4235.0,107.9406,107.9997,107.9321,107.9997,4235.0
2016-07-25 14:00:00,127.84,127.91,127.83,127.91,4448.0,108.0082,108.0673,107.9997,108.0673,4448.0
2016-07-25 14:05:00,127.9,127.94,127.87,127.94,6038.0,108.0589,108.0927,108.0335,108.0927,6038.0
2016-07-25 14:10:00,127.94,127.94,127.89,127.92,3042.0,108.0927,108.0927,108.0504,108.0758,3042.0
2016-07-25 14:15:00,127.92,127.93,127.86,127.88,5872.0,108.0758,108.0842,108.0251,108.042,5872.0
2016-07-25 14:20:00,127.87,127.87,127.81,127.83,6891.0,108.0335,108.0335,107.9828,107.9997,6891.0
2016-07-25 14:25:00,127.84,127.84,127.72,127.75,4507.0,108.0082,108.0082,107.9068,107.9321,4507.0
2016-07-25 14:30:00,127.76,127.81,127.76,127.76,6080.0,107.9406,107.9828,107.9406,107.9406,6080.0
2016-07-25 14:35:00,127.77,127.79,127.69,127.74,5186.0,107.949,107.9659,107.8814,107.9237,5186.0
2016-07-25 14:40:00,127.74,127.75,127.68,127.69,4102.0,107.9237,107.9321,107.873,107.8814,4102.0
2016-07-25 14:45:00,127.7,127.74,127.67,127.74,5093.0,107.8899,107.9237,107.8645,107.9237,5093.0
2016-07-25 14:50:00,127.71,127.73,127.7,127.72,5984.0,107.8983,107.9152,107.8899,107.9068,5984.0
2016-07-25 14:55:00,127.73,127.75,127.72,127.74,6315.0,107.9152,107.9321,107.9068,107.9237,6315.0
2016-07-25 15:00:00,127.72,127.75,127.72,127.73,4192.0,107.9068,107.9321,107.9068,107.9152,4192.0
2016-07-25 15:05:00,127.73,127.74,127.62,127.62,11063.0,107.9152,107.9237,107.8223,107.8223,11063.0
2016-07-25 15:10:00,127.63,127.63,127.6,127.63,8369.0,107.8307,107.8307,107.8054,107.8307,8369.0
2016-07-25 15:15:00,127.62,127.7,127.61,127.7,16153.0,107.8223,107.8899,107.8139,107.8899,16153.0
2016-07-25 15:20:00,127.7,127.82,127.7,127.81,6217.0,107.8899,107.9913,107.8899,107.9828,6217.0
2016-07-25 15:25:00,127.82,127.9,127.75,127.81,34468.0,107.9913,108.0589,107.9321,107.9828,34468.0
2016-07-25 15:30:00,127.81,127.95,127.81,127.95,9228.0,107.9828,108.1011,107.9828,108.1011,9228.0
2016-07-25 15:35:00,127.95,128.03,127.95,128.03,7657.0,108.1011,108.1687,108.1011,108.1687,7657.0
2016-07-25 15:40:00,128.03,128.05,127.94,127.94,8048.0,108.1687,108.1856,108.0927,108.0927,8048.0
2016-07-25 15:45:00,127.93,127.97,127.88,127.96,12591.0,108.0842,108.118,108.042,108.1096,12591.0
2016-07-25 15:50:00,127.95,127.97,127.88,127.93,18166.0,108.1011,108.118,108.042,108.0842,18166.0
2016-07-25 15:55:00,127.91,127.96,127.74,127.94,121862.0,108.0673,108.1096,107.9237,108.0927,121862.0
2016-07-26 09:30:00,128.29,128.61,127.96,128.41,37983.0,108.3884,108.6587,108.1096,108.4897,37983.0
2016-07-26 09:35:00,128.48,128.83,128.44,128.65,11662.0,108.5489,108.8446,108.5151,108.6925,11662.0
2016-07-26 09:40:00,128.66,128.73,128.56,128.7,9826.0,108.701,108.7601,108.6165,108.7348,9826.0
2016-07-26 09:45:00,128.74,128.8,128.55,128.55,7184.0,108.7686,108.8192,108.608,108.608,7184.0
2016-07-26 09:50:00,128.52,128.52,128.22,128.31,7461.0,108.5827,108.5827,108.3292,108.4053,7461.0
2016-07-26 09:55:00,128.31,128.4,128.22,128.28,8404.0,108.4053,108.4813,108.3292,108.3799,8404.0
2016-07-26 10:00:00,128.28,128.36,128.27,128.31,6500.0,108.3799,108.4475,108.3715,108.4053,6500.0
2016-07-26 10:05:00,128.3,128.3,128.15,128.18,16773.0,108.3968,108.3968,108.2701,108.2954,16773.0
2016-07-26 10:10:00,128.19,128.2,128.02,128.17,26930.0,108.3039,108.3123,108.1602,108.287,26930.0
2016-07-26 10:15:00,128.17,128.18,127.99,128.06,17997.0,108.287,108.2954,108.1349,108.194,17997.0
2016-07-26 10:20:00,128.05,128.06,127.91,127.99,10860.0,108.1856,108.194,108.0673,108.1349,10860.0
2016-07-26 10:25:00,127.98,127.99,127.78,127.79,15589.0,108.1265,108.1349,107.9575,107.9659,15589.0
2016-07-26 10:30:00,127.81,127.9,127.8,127.9,15162.0,107.9828,108.0589,107.9744,108.0589,15162.0
2016-07-26 10:35:00,127.92,128.06,127.92,128.01,8720.0,108.0758,108.194,108.0758,108.1518,8720.0
2016-07-26 10:40:00,128.0,128.03,127.92,127.97,7002.0,108.1433,108.1687,108.0758,108.118,7002.0
2016-07-26 10:45:00,127.98,128.05,127.97,127.97,7312.0,108.1265,108.1856,108.118,108.118,7312.0
2016-07-26 10:50:00,127.97,127.98,127.62,127.64,5760.0,108.118,108.1265,107.8223,107.8392,5760.0
2016-07-26 10:55:00,127.67,127.76,127.53,127.53,8082.0,107.8645,107.9406,107.7463,107.7463,8082.0
2016-07-26 11:00:00,127.49,127.71,127.47,127.71,4400.0,107.7125,107.8983,107.6956,107.8983,4400.0
2016-07-26 11:05:00,127.72,127.78,127.67,127.78,9045.0,107.9068,107.9575,107.8645,107.9575,9045.0
2016-07-26 11:10:00,127.77,127.78,127.69,127.69,7921.0,107.949,107.9575,107.8814,107.8814,7921.0
2016-07-26 11:15:00,127.7,127.72,127.57,127.69,5426.0,107.8899,107.9068,107.7801,107.8814,5426.0
2016-07-26 11:20:00,127.71,127.74,127.61,127.69,4290.0,107.8983,107.9237,107.8139,107.8814,4290.0
2016-07-26 11:25:00,127.68,127.72,127.66,127.69,7696.0,107.873,107.9068,107.8561,107.8814,7696.0
2016-07-26 11:30:00,127.71,127.71,127.57,127.62,10600.0,107.8983,107.8983,107.7801,107.8223,10600.0
2016-07-26 11:35:00,127.62,127.64,127.55,127.58,7295.0,107.8223,107.8392,107.7632,107.7885,7295.0
2016-07-26 11:40:00,127.59,127.6,127.55,127.55,9234.0,107.797,107.8054,107.7632,107.7632,9234.0
2016-07-26 11:45:00,127.55,127.58,127.51,127.58,4825.0,107.7632,107.7885,107.7294,107.7885,4825.0
2016-07-26 11:50:00,127.58,127.78,127.58,127.75,7006.0,107.7885,107.9575,107.7885,107.9321,7006.0
2016-07-26 11:55:00,127.75,127.82,127.73,127.79,4791.0,107.9321,107.9913,107.9152,107.9659,4791.0
2016-07-26 12:00:00,127.82,127.86,127.8,127.85,5467.0,107.9913,108.0251,107.9744,108.0166,5467.0
2016-07-26 12:05:00,127.83,127.89,127.81,127.87,10190.0,107.9997,108.0504,107.9828,108.0335,10190.0
2016-07-26 12:10:00,127.86,127.88,127.78,127.82,8313.0,108.0251,108.042,107.9575,107.9913,8313.0
2016-07-26 12:15:00,127.83,127.88,127.77,127.86,10899.0,107.9997,108.042,107.949,108.0251,10899.0
2016-07-26 12:20:00,127.86,128.0,127.85,127.95,11032.0,108.0251,108.1433,108.0166,108.1011,11032.0
2016-07-26 12:25:00,127.96,127.96,127.89,127.89,7600.0,108.1096,108.1096,108.0504,108.0504,7600.0
2016-07-26 12:30:00,127.92,127.92,127.88,127.92,7635.0,108.0758,108.0758,108.042,108.0758,7635.0
2016-07-26 12:35:00,127.9,128.0,127.88,127.99,7625.0,108.0589,108.1433,108.042,108.1349,7625.0
2016-07-26 12:40:00,127.98,128.0,127.94,127.97,5800.0,108.1265,108.1433,108.0927,108.118,5800.0
2016-07-26 12:45:00,127.98,128.01,127.95,127.99,6616.0,108.1265,108.1518,108.1011,108.1349,6616.0
2016-07-26 12:50:00,127.97,127.98,127.89,127.9,13069.0,108.118,108.1265,108.0504,108.0589,13069.0
2016-07-26 12:55:00,127.92,127.93,127.9,127.92,2400.0,108.0758,108.0842,108.0589,108.0758,2400.0
2016-07-26 13:00:00,127.93,128.0,127.9,128.0,5465.0,108.0842,108.1433,108.0589,108.1433,5465.0
2016-07-26 13:05:00,128.01,128.01,127.93,128.0,10557.0,108.1518,108.1518,108.0842,108.1433,10557.0
2016-07-26 13:10:00,128.0,128.0,127.94,127.96,6464.0,108.1433,108.1433,108.0927,108.1096,6464.0
2016-07-26 13:15:00,127.96,127.99,127.93,127.93,2839.0,108.1096,108.1349,108.0842,108.0842,2839.0
2016-07-26 13:20:00,127.91,127.91,127.66,127.7,6510.0,108.0673,108.0673,107.8561,107.8899,6510.0
2016-07-26 13:25:00,127.7,127.8,127.7,127.77,54252.0,107.8899,107.9744,107.8899,107.949,54252.0
2016-07-26 13:30:00,127.79,127.89,127.79,127.89,7148.0,107.9659,108.0504,107.9659,108.0504,7148.0
2016-07-26 13:35:00,127.89,127.89,127.8,127.84,8290.0,108.0504,108.0504,107.9744,108.0082,8290.0
2016-07-26 13:40:00,127.84,127.89,127.82,127.87,6254.0,108.0082,108.0504,107.9913,108.0335,6254.0
2016-07-26 13:45:00,127.88,127.95,127.86,127.91,7337.0,108.042,108.1011,108.0251,108.0673,7337.0
2016-07-26 13:50:00,127.92,127.94,127.89,127.93,13481.0,108.0758,108.0927,108.0504,108.0842,13481.0
2016-07-26 13:55:00,127.91,127.95,127.88,127.92,5040.0,108.0673,108.1011,108.042,108.0758,5040.0
2016-07-26 14:00:00,127.93,127.97,127.93,127.94,8000.0,108.0842,108.118,108.0842,108.0927,8000.0
2016-07-26 14:05:00,127.93,127.94,127.78,127.78,6502.0,108.0842,108.0927,107.9575,107.9575,6502.0
2016-07-26 14:10:00,127.78,127.8,127.72,127.73,6058.0,107.9575,107.9744,107.9068,107.9152,6058.0
2016-07-26 14:15:00,127.75,127.79,127.72,127.77,10055.0,107.9321,107.9659,107.9068,107.949,10055.0
2016-07-26 14:20:00,127.77,127.82,127.77,127.82,4200.0,107.949,107.9913,107.949,107.9913,4200.0
2016-07-26 14:25:00,127.86,127.92,127.84,127.87,8678.0,108.0251,108.0758,108.0082,108.0335,8678.0
2016-07-26 14:30:00,127.88,127.9,127.85,127.88,8028.0,108.042,108.0589,108.0166,108.042,8028.0
2016-07-26 14:35:00,127.88,127.92,127.84,127.91,7744.0,108.042,108.0758,108.0082,108.0673,7744.0
2016-07-26 14:40:00,127.91,127.92,127.87,127.91,7451.0,108.0673,108.0758,108.0335,108.0673,7451.0
2016-07-26 14:45:00,127.91,127.91,127.81,127.81,7758.0,108.0673,108.0673,107.9828,107.9828,7758.0
2016-07-26 14:50:00,127.8,127.82,127.78,127.82,7037.0,107.9744,107.9913,107.9575,107.9913,7037.0
2016-07-26 14:55:00,127.81,127.82,127.74,127.74,8261.0,107.9828,107.9913,107.9237,107.9237,8261.0
2016-07-26 15:00:00,127.77,127.91,127.75,127.9,6239.0,107.949,108.0673,107.9321,108.0589,6239.0
2016-07-26 15:05:00,127.9,127.93,127.83,127.93,7314.0,108.0589,108.0842,107.9997,108.0842,7314.0
2016-07-26 15:10:00,127.93,127.99,127.92,127.97,9034.0,108.0842,108.1349,108.0758,108.118,9034.0
2016-07-26 15:15:00,127.98,128.0,127.87,127.87,35566.0,108.1265,108.1433,108.0335,108.0335,35566.0
2016-07-26 15:20:00,127.87,127.95,127.86,127.92,8398.0,108.0335,108.1011,108.0251,108.0758,8398.0
2016-07-26 15:25:00,127.94,127.99,127.92,127.98,5867.0,108.0927,108.1349,108.0758,108.1265,5867.0
2016-07-26 15:30:00,127.98,128.07,127.96,128.06,13405.0,108.1265,108.2025,108.1096,108.194,13405.0
2016-07-26 15:35:00,128.07,128.1,128.06,128.07,17402.0,108.2025,108.2278,108.194,108.2025,17402.0
2016-07-26 15:40:00,128.08,128.16,128.08,128.12,17037.0,108.2109,108.2785,108.2109,108.2447,17037.0
2016-07-26 15:45:00,128.13,128.14,128.06,128.12,24805.0,108.2532,108.2616,108.194,108.2447,24805.0
2016-07-26 15:50:00,128.12,128.12,128.05,128.12,42164.0,108.2447,108.2447,108.1856,108.2447,42164.0
2016-07-26 15:55:00,128.12,128.23,128.09,128.22,68786.0,108.2447,108.3377,108.2194,108.3292,68786.0
2016-07-27 09:30:00,127.32,127.75,127.32,127.72,36936.0,107.5688,107.9321,107.5688,107.9068,36936.0
2016-07-27 09:35:00,127.72,128.03,127.52,127.63,27437.0,107.9068,108.1687,107.7378,107.8307,27437.0
2016-07-27 09:40:00,127.57,127.87,127.42,127.82,28757.0,107.7801,108.0335,107.6533,107.9913,28757.0
2016-07-27 09:45:00,127.78,127.92,127.52,127.63,33430.0,107.9575,108.0758,107.7378,107.8307,33430.0
2016-07-27 09:50:00,127.6,127.93,127.55,127.72,21747.0,107.8054,108.0842,107.7632,107.9068,21747.0
2016-07-27 09:55:00,127.77,127.83,127.6,127.66,16562.0,107.949,107.9997,107.8054,107.8561,16562.0
2016-07-27 10:00:00,127.63,127.8,127.56,127.77,17954.0,107.8307,107.9744,107.7716,107.949,17954.0
2016-07-27 10:05:00,127.74,127.77,127.61,127.64,28435.0,107.9237,107.949,107.8139,107.8392,28435.0
2016-07-27 10:10:00,127.64,127.66,127.42,127.5,14365.0,107.8392,107.8561,107.6533,107.7209,14365.0
2016-07-27 10:15:00,127.49,127.69,127.49,127.61,6118.0,107.7125,107.8814,107.7125,107.8139,6118.0
2016-07-27 10:20:00,127.59,127.61,127.54,127.6,6058.0,107.797,107.8139,107.7547,107.8054,6058.0
2016-07-27 10:25:00,127.58,127.7,127.54,127.7,8375.0,107.7885,107.8899,107.7547,107.8899,8375.0
2016-07-27 10:30:00,127.65,127.75,127.54,127.58,15630.0,107.8476,107.9321,107.7547,107.7885,15630.0
2016-07-27 10:35:00,127.56,127.69,127.55,127.58,9700.0,107.7716,107.8814,107.7632,107.7885,9700.0
2016-07-27 10:40:00,127.57,127.57,127.45,127.48,9433.0,107.7801,107.7801,107.6787,107.704,9433.0
2016-07-27 10:45:00,127.48,127.59,127.41,127.55,13860.0,107.704,107.797,107.6449,107.7632,13860.0
2016-07-27 10:50:00,127.57,127.66,127.49,127.57,9699.0,107.7801,107.8561,107.7125,107.7801,9699.0
2016-07-27 10:55:00,127.55,127.58,127.35,127.37,5211.0,107.7632,107.7885,107.5942,107.6111,5211.0
2016-07-27 11:00:00,127.36,127.43,127.25,127.36,10751.0,107.6026,107.6618,107.5097,107.6026,10751.0
2016-07-27 11:05:00,127.35,127.42,127.3,127.32,4801.0,107.5942,107.6533,107.5519,107.5688,4801.0
2016-07-27 11:10:00,127.32,127.36,127.22,127.22,4625.0,107.5688,107.6026,107.4844,107.4844,4625.0
2016-07-27 11:15:00,127.2,127.27,127.16,127.25,6021.0,107.4675,107.5266,107.4337,107.5097,6021.0
2016-07-27 11:20:00,127.26,127.32,127.22,127.31,4564.0,107.5181,107.5688,107.4844,107.5604,4564.0
2016-07-27 11:25:00,127.39,127.57,127.37,127.55,13815.0,107.628,107.7801,107.6111,107.7632,13815.0
2016-07-27 11:30:00,127.57,127.57,127.39,127.44,4703.0,107.7801,107.7801,107.628,107.6702,4703.0
2016-07-27 11:35:00,127.45,127.45,127.31,127.32,3403.0,107.6787,107.6787,107.5604,107.5688,3403.0
2016-07-27 11:40:00,127.32,127.42,127.29,127.38,7580.0,107.5688,107.6533,107.5435,107.6195,7580.0
2016-07-27 11:45:00,127.41,127.42,127.35,127.4,2820.0,107.6449,107.6533,107.5942,107.6364,2820.0
2016-07-27 11:50:00,127.38,127.41,127.33,127.38,4025.0,107.6195,107.6449,107.5773,107.6195,4025.0
2016-07-27 11:55:00,127.35,127.42,127.25,127.26,8067.0,107.5942,107.6533,107.5097,107.5181,8067.0
2016-07-27 12:00:00,127.28,127.31,127.22,127.31,6363.0,107.535,107.5604,107.4844,107.5604,6363.0
2016-07-27 12:05:00,127.28,127.3,127.23,127.28,15792.0,107.535,107.5519,107.4928,107.535,15792.0
2016-07-27 12:10:00,127.27,127.31,127.19,127.19,10162.0,107.5266,107.5604,107.459,107.459,10162.0
2016-07-27 12:15:00,127.16,127.31,127.16,127.31,8761.0,107.4337,107.5604,107.4337,107.5604,8761.0
2016-07-27 12:20:00,127.31,127.34,127.26,127.29,4620.0,107.5604,107.5857,107.5181,107.5435,4620.0
2016-07-27 12:25:00,127.3,127.38,127.28,127.31,5937.0,107.5519,107.6195,107.535,107.5604,5937.0
2016-07-27 12:30:00,127.35,127.36,127.31,127.33,5853.0,107.5942,107.6026,107.5604,107.5773,5853.0
2016-07-27 12:35:00,127.33,127.43,127.33,127.43,5400.0,107.5773,107.6618,107.5773,107.6618,5400.0
2016-07-27 12:40:00,127.43,127.5,127.41,127.5,6036.0,107.6618,107.7209,107.6449,107.7209,6036.0
2016-07-27 12:45:00,127.5,127.51,127.44,127.46,7830.0,107.7209,107.7294,107.6702,107.6871,7830.0
2016-07-27 12:50:00,127.45,127.45,127.3,127.31,6695.0,107.6787,107.6787,107.5519,107.5604,6695.0
2016-07-27 12:55:00,127.33,127.38,127.3,127.3,7870.0,107.5773,107.6195,107.5519,107.5519,7870.0
2016-07-27 13:00:00,127.3,127.31,127.22,127.24,8199.0,107.5519,107.5604,107.4844,107.5012,8199.0
2016-07-27 13:05:00,127.24,127.25,127.21,127.23,6974.0,107.5012,107.5097,107.4759,107.4928,6974.0
2016-07-27 13:10:00,127.22,127.31,127.22,127.3,8138.0,107.4844,107.5604,107.4844,107.5519,8138.0
2016-07-27 13:15:00,127.32,127.33,127.28,127.31,17863.0,107.5688,107.5773,107.535,107.5604,17863.0
2016-07-27 13:20:00,127.32,127.35,127.27,127.3,6305.0,107.5688,107.5942,107.5266,107.5519,6305.0
2016-07-27 13:25:00,127.28,127.33,127.26,127.29,2819.0,107.535,107.5773,107.5181,107.5435,2819.0
2016-07-27 13:30:00,127.26,127.3,127.26,127.27,6603.0,107.5181,107.5519,107.5181,107.5266,6603.0
2016-07-27 13:35:00,127.28,127.31,127.26,127.3,7054.0,107.535,107.5604,107.5181,107.5519,7054.0
2016-07-27 13:40:00,127.29,127.38,127.29,127.38,6107.0,107.5435,107.6195,107.5435,107.6195,6107.0
2016-07-27 13:45:00,127.42,127.5,127.39,127.4,13113.0,107.6533,107.7209,107.628,107.6364,13113.0
2016-07-27 13:50:00,127.39,127.4,127.23,127.25,7458.0,107.628,107.6364,107.4928,107.5097,7458.0
2016-07-27 13:55:00,127.24,127.32,127.24,127.31,5800.0,107.5012,107.5688,107.5012,107.5604,5800.0
2016-07-27 14:00:00,127.3,127.49,127.08,127.37,24862.0,107.5519,107.7125,107.3661,107.6111,24862.0
2016-07-27 14:05:00,127.35,127.43,127.3,127.36,7402.0,107.5942,107.6618,107.5519,107.6026,7402.0
2016-07-27 14:10:00,127.36,127.48,127.29,127.32,22857.0,107.6026,107.704,107.5435,107.5688,22857.0
2016-07-27 14:15:00,127.3,127.56,127.3,127.46,29266.0,107.5519,107.7716,107.5519,107.6871,29266.0
2016-07-27 14:20:00,127.47,127.69,127.47,127.67,34149.0,107.6956,107.8814,107.6956,107.8645,34149.0
2016-07-27 14:25:00,127.63,127.63,127.5,127.55,5700.0,107.8307,107.8307,107.7209,107.7632,5700.0
2016-07-27 14:30:00,127.52,127.66,127.5,127.65,11940.0,107.7378,107.8561,107.7209,107.8476,11940.0
2016-07-27 14:35:00,127.66,127.67,127.52,127.55,10710.0,107.8561,107.8645,107.7378,107.7632,10710.0
2016-07-27 14:40:00,127.56,127.57,127.49,127.55,7044.0,107.7716,107.7801,107.7125,107.7632,7044.0
2016-07-27 14:45:00,127.52,127.53,127.46,127.51,12964.0,107.7378,107.7463,107.6871,107.7294,12964.0
2016-07-27 14:50:00,127.5,127.54,127.48,127.53,9406.0,107.7209,107.7547,107.704,107.7463,9406.0
2016-07-27 14:55:00,127.52,127.55,127.47,127.55,6727.0,107.7378,107.7632,107.6956,107.7632,6727.0
2016-07-27 15:00:00,127.57,127.61,127.55,127.59,5697.0,107.7801,107.8139,107.7632,107.797,5697.0
2016-07-27 15:05:00,127.58,127.63,127.48,127.48,14901.0,107.7885,107.8307,107.704,107.704,14901.0
2016-07-27 15:10:00,127.48,127.53,127.46,127.48,9843.0,107.704,107.7463,107.6871,107.704,9843.0
2016-07-27 15:15:00,127.49,127.62,127.48,127.5,11612.0,107.7125,107.8223,107.704,107.7209,11612.0
2016-07-27 15:20:00,127.5,127.51,127.41,127.46,7849.0,107.7209,107.7294,107.6449,107.6871,7849.0
2016-07-27 15:25:00,127.46,127.49,127.38,127.39,8102.0,107.6871,107.7125,107.6195,107.628,8102.0
2016-07-27 15:30:00,127.4,127.44,127.37,127.43,13255.0,107.6364,107.6702,107.6111,107.6618,13255.0
2016-07-27 15:35:00,127.42,127.45,127.39,127.41,13247.0,107.6533,107.6787,107.628,107.6449,13247.0
2016-07-27 15:40:00,127.39,127.46,127.32,127.39,27004.0,107.628,107.6871,107.5688,107.628,27004.0
2016-07-27 15:45:00,127.38,127.38,127.06,127.07,23520.0,107.6195,107.6195,107.3492,107.3576,23520.0
2016-07-27 15:50:00,127.06,127.18,127.04,127.14,26781.0,107.3492,107.4506,107.3323,107.4168,26781.0
2016-07-27 15:55:00,127.14,127.26,127.12,127.22,133279.0,107.4168,107.5181,107.3999,107.4844,133279.0
2016-07-28 09:30:00,126.77,126.82,126.08,126.2,27680.0,107.1042,107.1464,106.5212,106.6226,27680.0
2016-07-28 09:35:00,126.15,126.47,126.06,126.4,35899.0,106.5803,106.8507,106.5043,106.7916,35899.0
2016-07-28 09:40:00,126.46,126.75,126.35,126.7,14960.0,106.8423,107.0873,106.7493,107.045,14960.0
2016-07-28 09:45:00,126.7,126.94,126.7,126.79,24028.0,107.045,107.2478,107.045,107.1211,24028.0
2016-07-28 09:50:00,126.83,127.08,126.82,127.01,22563.0,107.1549,107.3661,107.1464,107.3069,22563.0
2016-07-28 09:55:00,127.0,127.11,126.98,127.07,19452.0,107.2985,107.3914,107.2816,107.3576,19452.0
2016-07-28 10:00:00,127.1,127.2,127.03,127.14,15373.0,107.383,107.4675,107.3238,107.4168,15373.0
2016-07-28 10:05:00,127.1,127.14,127.01,127.04,16461.0,107.383,107.4168,107.3069,107.3323,16461.0
2016-07-28 10:10:00,127.05,127.05,126.8,126.88,15526.0,107.3407,107.3407,107.1295,107.1971,15526.0
2016-07-28 10:15:00,126.86,126.9,126.84,126.88,9294.0,107.1802,107.214,107.1633,107.1971,9294.0
2016-07-28 10:20:00,126.85,127.1,126.84,127.01,5964.0,107.1717,107.383,107.1633,107.3069,5964.0
2016-07-28 10:25:00,127.01,127.05,126.9,127.0,6100.0,107.3069,107.3407,107.214,107.2985,6100.0
2016-07-28 10:30:00,126.99,127.01,126.92,126.97,7855.0,107.29,107.3069,107.2309,107.2731,7855.0
2016-07-28 10:35:00,126.98,126.99,126.79,126.83,12340.0,107.2816,107.29,107.1211,107.1549,12340.0
2016-07-28 10:40:00,126.85,126.9,126.81,126.87,10007.0,107.1717,107.214,107.138,107.1886,10007.0
2016-07-28 10:45:00,126.83,126.86,126.71,126.71,9419.0,107.1549,107.1802,107.0535,107.0535,9419.0
2016-07-28 10:50:00,126.71,126.73,126.66,126.7,14444.0,107.0535,107.0704,107.0112,107.045,14444.0
2016-07-28 10:55:00,126.7,126.77,126.63,126.71,17408.0,107.045,107.1042,106.9859,107.0535,17408.0
2016-07-28 11:00:00,126.7,126.76,126.67,126.72,13252.0,107.045,107.0957,107.0197,107.0619,13252.0
2016-07-28 11:05:00,126.76,126.82,126.75,126.78,14231.0,107.0957,107.1464,107.0873,107.1126,14231.0
2016-07-28 11:10:00,126.77,126.86,126.72,126.85,5828.0,107.1042,107.1802,107.0619,107.1717,5828.0
2016-07-28 11:15:00,126.87,127.03,126.86,127.01,9330.0,107.1886,107.3238,107.1802,107.3069,9330.0
2016-07-28 11:20:00,127.02,127.09,127.02,127.06,14016.0,107.3154,107.3745,107.3154,107.3492,14016.0
2016-07-28 11:25:00,127.05,127.06,126.95,126.95,17337.0,107.3407,107.3492,107.2562,107.2562,17337.0
2016-07-28 11:30:00,126.94,127.0,126.83,126.83,14496.0,107.2478,107.2985,107.1549,107.1549,14496.0
2016-07-28 11:35:00,126.8,126.89,126.77,126.89,8453.0,107.1295,107.2055,107.1042,107.2055,8453.0
2016-07-28 11:40:00,126.87,126.88,126.81,126.86,10370.0,107.1886,107.1971,107.138,107.1802,10370.0
2016-07-28 11:45:00,126.87,126.88,126.8,126.85,16490.0,107.1886,107.1971,107.1295,107.1717,16490.0
2016-07-28 11:50:00,126.86,126.88,126.72,126.74,59065.0,107.1802,107.1971,107.0619,107.0788,59065.0
2016-07-28 11:55:00,126.73,126.75,126.66,126.69,5175.0,107.0704,107.0873,107.0112,107.0366,5175.0
2016-07-28 12:00:00,126.65,126.67,126.63,126.64,7979.0,107.0028,107.0197,106.9859,106.9943,7979.0
2016-07-28 12:05:00,126.64,126.71,126.61,126.67,9201.0,106.9943,107.0535,106.969,107.0197,9201.0
2016-07-28 12:10:00,126.67,126.76,126.66,126.71,5703.0,107.0197,107.0957,107.0112,107.0535,5703.0
2016-07-28 12:15:00,126.74,126.81,126.72,126.75,5914.0,107.0788,107.138,107.0619,107.0873,5914.0
2016-07-28 12:20:00,126.73,126.73,126.61,126.61,6100.0,107.0704,107.0704,106.969,106.969,6100.0
2016-07-28 12:25:00,126.6,126.69,126.59,126.63,13625.0,106.9605,107.0366,106.9521,106.9859,13625.0
2016-07-28 12:30:00,126.62,126.66,126.59,126.63,10265.0,106.9774,107.0112,106.9521,106.9859,10265.0
2016-07-28 12:35:00,126.62,126.62,126.56,126.6,5745.0,106.9774,106.9774,106.9267,106.9605,5745.0
2016-07-28 12:40:00,126.59,126.61,126.56,126.6,3982.0,106.9521,106.969,106.9267,106.9605,3982.0
2016-07-28 12:45:00,126.62,126.68,126.6,126.68,6812.0,106.9774,107.0281,106.9605,107.0281,6812.0
2016-07-28 12:50:00,126.68,126.75,126.67,126.74,7225.0,107.0281,107.0873,107.0197,107.0788,7225.0
2016-07-28 12:55:00,126.74,126.79,126.73,126.74,4191.0,107.0788,107.1211,107.0704,107.0788,4191.0
2016-07-28 13:00:00,126.74,126.83,126.72,126.81,9296.0,107.0788,107.1549,107.0619,107.138,9296.0
2016-07-28 13:05:00,126.8,126.83,126.76,126.8,11253.0,107.1295,107.1549,107.0957,107.1295,11253.0
2016-07-28 13:10:00,126.8,126.8,126.76,126.78,2696.0,107.1295,107.1295,107.0957,107.1126,2696.0
2016-07-28 13:15:00,126.77,126.81,126.73,126.77,4635.0,107.1042,107.138,107.0704,107.1042,4635.0
2016-07-28 13:20:00,126.76,126.78,126.72,126.73,5722.0,107.0957,107.1126,107.0619,107.0704,5722.0
2016-07-28 13:25:00,126.71,126.83,126.71,126.83,13067.0,107.0535,107.1549,107.0535,107.1549,13067.0
2016-07-28 13:30:00,126.83,126.84,126.76,126.8,11576.0,107.1549,107.1633,107.0957,107.1295,11576.0
2016-07-28 13:35:00,126.8,126.86,126.78,126.86,17224.0,107.1295,107.1802,107.1126,107.1802,17224.0
2016-07-28 13:40:00,126.86,126.88,126.77,126.8,10381.0,107.1802,107.1971,107.1042,107.1295,10381.0
2016-07-28 13:45:00,126.83,126.87,126.82,126.86,4321.0,107.1549,107.1886,107.1464,107.1802,4321.0
2016-07-28 13:50:00,126.86,127.0,126.85,126.99,9759.0,107.1802,107.2985,107.1717,107.29,9759.0
2016-07-28 13:55:00,126.98,127.03,126.96,127.02,17852.0,107.2816,107.3238,107.2647,107.3154,17852.0
2016-07-28 14:00:00,127.02,127.03,126.89,126.89,6096.0,107.3154,107.3238,107.2055,107.2055,6096.0
2016-07-28 14:05:00,126.91,126.96,126.91,126.96,5260.0,107.2224,107.2647,107.2224,107.2647,5260.0
2016-07-28 14:10:00,126.96,126.98,126.84,126.86,13650.0,107.2647,107.2816,107.1633,107.1802,13650.0
2016-07-28 14:15:00,126.86,126.91,126.84,126.86,7816.0,107.1802,107.2224,107.1633,107.1802,7816.0
2016-07-28 14:20:00,126.84,126.85,126.8,126.84,10488.0,107.1633,107.1717,107.1295,107.1633,10488.0
2016-07-28 14:25:00,126.83,126.84,126.75,126.76,10630.0,107.1549,107.1633,107.0873,107.0957,10630.0
2016-07-28 14:30:00,126.75,126.77,126.71,126.76,10861.0,107.0873,107.1042,107.0535,107.0957,10861.0
2016-07-28 14:35:00,126.76,126.8,126.76,126.79,14448.0,107.0957,107.1295,107.0957,107.1211,14448.0
2016-07-28 14:40:00,126.79,126.79,126.73,126.73,9950.0,107.1211,107.1211,107.0704,107.0704,9950.0
2016-07-28 14:45:00,126.72,126.8,126.68,126.68,16395.0,107.0619,107.1295,107.0281,107.0281,16395.0
2016-07-28 14:50:00,126.69,126.74,126.67,126.67,8081.0,107.0366,107.0788,107.0197,107.0197,8081.0
2016-07-28 14:55:00,126.66,126.71,126.65,126.7,10316.0,107.0112,107.0535,107.0028,107.045,10316.0
2016-07-28 15:00:00,126.71,126.81,126.71,126.79,14401.0,107.0535,107.138,107.0535,107.1211,14401.0
2016-07-28 15:05:00,126.8,126.81,126.71,126.71,10691.0,107.1295,107.138,107.0535,107.0535,10691.0
2016-07-28 15:10:00,126.71,126.74,126.68,126.68,11782.0,107.0535,107.0788,107.0281,107.0281,11782.0
2016-07-28 15:15:00,126.68,126.7,126.58,126.59,24419.0,107.0281,107.045,106.9436,106.9521,24419.0
2016-07-28 15:20:00,126.61,126.63,126.55,126.6,18802.0,106.969,106.9859,106.9183,106.9605,18802.0
2016-07-28 15:25:00,126.6,126.63,126.59,126.6,15566.0,106.9605,106.9859,106.9521,106.9605,15566.0
2016-07-28 15:30:00,126.61,126.68,126.6,126.65,35415.0,106.969,107.0281,106.9605,107.0028,35415.0
2016-07-28 15:35:00,126.65,126.68,126.63,126.64,18906.0,107.0028,107.0281,106.9859,106.9943,18906.0
2016-07-28 15:40:00,126.64,126.65,126.63,126.64,27106.0,106.9943,107.0028,106.9859,106.9943,27106.0
2016-07-28 15:45:00,126.63,126.77,126.63,126.69,28238.0,106.9859,107.1042,106.9859,107.0366,28238.0
2016-07-28 15:50:00,126.69,126.69,126.61,126.62,39098.0,107.0366,107.0366,106.969,106.9774,39098.0
2016-07-28 15:55:00,126.61,126.63,126.48,126.49,75322.0,106.969,106.9859,106.8591,106.8676,75322.0
2016-07-29 09:30:00,126.0,126.28,125.88,126.03,32536.0,106.4536,106.6902,106.3522,106.479,32536.0
2016-07-29 09:35:00,126.02,126.18,125.9,126.14,17422.0,106.4705,106.6057,106.3691,106.5719,17422.0
2016-07-29 09:40:00,126.14,126.41,126.09,126.39,10084.0,106.5719,106.8,106.5296,106.7831,10084.0
2016-07-29 09:45:00,126.44,126.5,126.15,126.19,13845.0,106.8254,106.876,106.5803,106.6141,13845.0
2016-07-29 09:50:00,126.21,126.23,125.82,125.82,34224.0,106.631,106.6479,106.3015,106.3015,34224.0
2016-07-29 09:55:00,125.82,125.94,125.73,125.94,8973.0,106.3015,106.4029,106.2255,106.4029,8973.0
2016-07-29 10:00:00,125.89,125.89,125.67,125.74,12466.0,106.3607,106.3607,106.1748,106.2339,12466.0
2016-07-29 10:05:00,125.7,125.8,125.68,125.71,6830.0,106.2001,106.2846,106.1833,106.2086,6830.0
2016-07-29 10:10:00,125.71,125.76,125.65,125.72,9109.0,106.2086,106.2508,106.1579,106.217,9109.0
2016-07-29 10:15:00,125.74,125.84,125.67,125.83,17259.0,106.2339,106.3184,106.1748,106.31,17259.0
2016-07-29 10:20:00,125.84,125.87,125.6,125.63,9941.0,106.3184,106.3438,106.1157,106.141,9941.0
2016-07-29 10:25:00,125.66,125.69,125.5,125.51,49836.0,106.1664,106.1917,106.0312,106.0396,49836.0
2016-07-29 10:30:00,125.55,125.69,125.52,125.68,16388.0,106.0734,106.1917,106.0481,106.1833,16388.0
2016-07-29 10:35:00,125.68,125.98,125.68,125.98,19497.0,106.1833,106.4367,106.1833,106.4367,19497.0
2016-07-29 10:40:00,125.97,126.07,125.97,126.0,15526.0,106.4283,106.5128,106.4283,106.4536,15526.0
2016-07-29 10:45:00,125.98,126.2,125.98,126.01,27325.0,106.4367,106.6226,106.4367,106.4621,27325.0
2016-07-29 10:50:00,126.03,126.1,125.94,125.98,17513.0,106.479,106.5381,106.4029,106.4367,17513.0
2016-07-29 10:55:00,125.98,125.99,125.85,125.88,23200.0,106.4367,106.4452,106.3269,106.3522,23200.0
2016-07-29 11:00:00,125.88,125.97,125.82,125.97,38082.0,106.3522,106.4283,106.3015,106.4283,38082.0
2016-07-29 11:05:00,125.98,126.05,125.94,125.97,20285.0,106.4367,106.4959,106.4029,106.4283,20285.0
2016-07-29 11:10:00,125.99,126.02,125.91,125.95,9783.0,106.4452,106.4705,106.3776,106.4114,9783.0
2016-07-29 11:15:00,125.95,126.02,125.95,125.98,6287.0,106.4114,106.4705,106.4114,106.4367,6287.0
2016-07-29 11:20:00,125.99,126.18,125.97,126.18,19440.0,106.4452,106.6057,106.4283,106.6057,19440.0
2016-07-29 11:25:00,126.15,126.17,126.11,126.14,6826.0,106.5803,106.5972,106.5465,106.5719,6826.0
2016-07-29 11:30:00,126.14,126.16,126.02,126.02,10094.0,106.5719,106.5888,106.4705,106.4705,10094.0
2016-07-29 11:35:00,126.03,126.12,126.0,126.12,9524.0,106.479,106.555,106.4536,106.555,9524.0
2016-07-29 11:40:00,126.11,126.12,126.05,126.09,6905.0,106.5465,106.555,106.4959,106.5296,6905.0
2016-07-29 11:45:00,126.13,126.15,126.06,126.08,9867.0,106.5634,106.5803,106.5043,106.5212,9867.0
2016-07-29 11:50:00,126.08,126.09,125.94,125.94,8398.0,106.5212,106.5296,106.4029,106.4029,8398.0
2016-07-29 11:55:00,125.95,125.96,125.88,125.92,8016.0,106.4114,106.4198,106.3522,106.386,8016.0
2016-07-29 12:00:00,125.91,126.06,125.91,126.06,7365.0,106.3776,106.5043,106.3776,106.5043,7365.0
2016-07-29 12:05:00,126.05,126.07,125.97,126.01,9719.0,106.4959,106.5128,106.4283,106.4621,9719.0
2016-07-29 12:10:00,125.98,126.03,125.98,126.01,9997.0,106.4367,106.479,106.4367,106.4621,9997.0
2016-07-29 12:15:00,126.02,126.02,125.92,125.92,9006.0,106.4705,106.4705,106.386,106.386,9006.0
2016-07-29 12:20:00,125.93,125.96,125.91,125.95,3981.0,106.3945,106.4198,106.3776,106.4114,3981.0
2016-07-29 12:25:00,125.95,125.99,125.95,125.98,3400.0,106.4114,106.4452,106.4114,106.4367,3400.0
2016-07-29 12:30:00,125.99,125.99,125.93,125.95,3840.0,106.4452,106.4452,106.3945,106.4114,3840.0
2016-07-29 12:35:00,125.94,125.97,125.93,125.95,3385.0,106.4029,106.4283,106.3945,106.4114,3385.0
2016-07-29 12:40:00,125.94,125.94,125.88,125.9,10110.0,106.4029,106.4029,106.3522,106.3691,10110.0
2016-07-29 12:45:00,125.9,125.9,125.78,125.82,5144.0,106.3691,106.3691,106.2677,106.3015,5144.0
2016-07-29 12:50:00,125.82,125.84,125.78,125.83,6029.0,106.3015,106.3184,106.2677,106.31,6029.0
2016-07-29 12:55:00,125.83,125.9,125.83,125.89,5580.0,106.31,106.3691,106.31,106.3607,5580.0
2016-07-29 13:00:00,125.9,125.9,125.82,125.82,7277.0,106.3691,106.3691,106.3015,106.3015,7277.0
2016-07-29 13:05:00,125.82,125.82,125.77,125.77,9533.0,106.3015,106.3015,106.2593,106.2593,9533.0
2016-07-29 13:10:00,125.79,125.85,125.79,125.85,3922.0,106.2762,106.3269,106.2762,106.3269,3922.0
2016-07-29 13:15:00,125.84,125.86,125.81,125.81,4053.0,106.3184,106.3353,106.2931,106.2931,4053.0
2016-07-29 13:20:00,125.81,125.86,125.79,125.85,6248.0,106.2931,106.3353,106.2762,106.3269,6248.0
2016-07-29 13:25:00,125.86,125.86,125.8,125.83,4076.0,106.3353,106.3353,106.2846,106.31,4076.0
2016-07-29 13:30:00,125.84,125.86,125.78,125.85,15612.0,106.3184,106.3353,106.2677,106.3269,15612.0
2016-07-29 13:35:00,125.85,125.86,125.83,125.84,5541.0,106.3269,106.3353,106.31,106.3184,5541.0
2016-07-29 13:40:00,125.83,125.86,125.72,125.72,17272.0,106.31,106.3353,106.217,106.217,17272.0
2016-07-29 13:45:00,125.73,125.76,125.66,125.73,29931.0,106.2255,106.2508,106.1664,106.2255,29931.0
2016-07-29 13:50:00,125.74,125.83,125.7,125.73,17475.0,106.2339,106.31,106.2001,106.2255,17475.0
2016-07-29 13:55:00,125.74,125.75,125.68,125.7,11300.0,106.2339,106.2424,106.1833,106.2001,11300.0
2016-07-29 14:00:00,125.71,125.73,125.56,125.57,54631.0,106.2086,106.2255,106.0819,106.0903,54631.0
2016-07-29 14:05:00,125.57,125.61,125.54,125.59,11805.0,106.0903,106.1241,106.065,106.1072,11805.0
2016-07-29 14:10:00,125.6,125.63,125.54,125.63,5600.0,106.1157,106.141,106.065,106.141,5600.0
2016-07-29 14:15:00,125.64,125.74,125.63,125.74,6829.0,106.1495,106.2339,106.141,106.2339,6829.0
2016-07-29 14:20:00,125.75,125.88,125.73,125.86,12096.0,106.2424,106.3522,106.2255,106.3353,12096.0
2016-07-29 14:25:00,125.86,125.87,125.76,125.81,14685.0,106.3353,106.3438,106.2508,106.2931,14685.0
2016-07-29 14:30:00,125.82,125.82,125.69,125.69,9897.0,106.3015,106.3015,106.1917,106.1917,9897.0
2016-07-29 14:35:00,125.7,125.71,125.47,125.5,17110.0,106.2001,106.2086,106.0058,106.0312,17110.0
2016-07-29 14:40:00,125.51,125.54,125.4,125.43,15343.0,106.0396,106.065,105.9467,105.972,15343.0
2016-07-29 14:45:00,125.42,125.55,125.4,125.55,6361.0,105.9636,106.0734,105.9467,106.0734,6361.0
2016-07-29 14:50:00,125.55,125.6,125.51,125.59,7686.0,106.0734,106.1157,106.0396,106.1072,7686.0
2016-07-29 14:55:00,125.59,125.62,125.54,125.55,10609.0,106.1072,106.1326,106.065,106.0734,10609.0
2016-07-29 15:00:00,125.56,125.57,125.42,125.46,11465.0,106.0819,106.0903,105.9636,105.9974,11465.0
2016-07-29 15:05:00,125.45,125.46,125.36,125.44,13658.0,105.9889,105.9974,105.9129,105.9805,13658.0
2016-07-29 15:10:00,125.46,125.51,125.42,125.48,7509.0,105.9974,106.0396,105.9636,106.0143,7509.0
2016-07-29 15:15:00,125.48,125.56,125.48,125.52,12290.0,106.0143,106.0819,106.0143,106.0481,12290.0
2016-07-29 15:20:00,125.51,125.62,125.51,125.59,13728.0,106.0396,106.1326,106.0396,106.1072,13728.0
2016-07-29 15:25:00,125.57,125.59,125.46,125.48,17821.0,106.0903,106.1072,105.9974,106.0143,17821.0
2016-07-29 15:30:00,125.47,125.57,125.43,125.5,19132.0,106.0058,106.0903,105.972,106.0312,19132.0
2016-07-29 15:35:00,125.5,125.54,125.48,125.51,18636.0,106.0312,106.065,106.0143,106.0396,18636.0
2016-07-29 15:40:00,125.52,125.58,125.51,125.57,26901.0,106.0481,106.0988,106.0396,106.0903,26901.0
2016-07-29 15:45:00,125.56,125.66,125.54,125.54,38277.0,106.0819,106.1664,106.065,106.065,38277.0
2016-07-29 15:50:00,125.55,125.58,125.52,125.52,34140.0,106.0734,106.0988,106.0481,106.0481,34140.0
2016-07-29 15:55:00,125.51,125.52,125.24,125.26,133644.0,106.0396,106.0481,105.8115,105.8284,133644.0
2016-08-01 09:30:00,124.25,124.87,122.7,124.65,133946.0,104.9751,105.4989,103.6655,105.313,133946.0
2016-08-01 09:35:00,124.52,125.05,124.52,124.8,35677.0,105.2032,105.651,105.2032,105.4398,35677.0
2016-08-01 09:40:00,124.84,125.2,124.71,125.16,27292.0,105.4736,105.7777,105.3637,105.7439,27292.0
2016-08-01 09:45:00,125.09,125.27,124.93,125.03,22620.0,105.6848,105.8369,105.5496,105.6341,22620.0
2016-08-01 09:50:00,125.09,125.28,125.06,125.23,12410.0,105.6848,105.8453,105.6594,105.8031,12410.0
2016-08-01 09:55:00,125.26,125.48,125.26,125.46,17555.0,105.8284,106.0143,105.8284,105.9974,17555.0
2016-08-01 10:00:00,125.4,125.43,125.07,125.11,16248.0,105.9467,105.972,105.6679,105.7017,16248.0
2016-08-01 10:05:00,125.11,125.49,125.07,125.4,11895.0,105.7017,106.0227,105.6679,105.9467,11895.0
2016-08-01 10:10:00,125.39,125.48,125.29,125.44,13163.0,105.9382,106.0143,105.8538,105.9805,13163.0
2016-08-01 10:15:00,125.44,125.69,125.44,125.64,11568.0,105.9805,106.1917,105.9805,106.1495,11568.0
2016-08-01 10:20:00,125.66,125.72,125.57,125.67,14984.0,106.1664,106.217,106.0903,106.1748,14984.0
2016-08-01 10:25:00,125.67,125.88,125.65,125.67,17364.0,106.1748,106.3522,106.1579,106.1748,17364.0
2016-08-01 10:30:00,125.71,125.72,125.57,125.65,10819.0,106.2086,106.217,106.0903,106.1579,10819.0
2016-08-01 10:35:00,125.67,125.79,125.62,125.65,15564.0,106.1748,106.2762,106.1326,106.1579,15564.0
2016-08-01 10:40:00,125.66,125.66,125.44,125.44,15165.0,106.1664,106.1664,105.9805,105.9805,15165.0
2016-08-01 10:45:00,125.44,125.44,125.23,125.39,40948.0,105.9805,105.9805,105.8031,105.9382,40948.0
2016-08-01 10:50:00,125.36,125.44,125.33,125.37,32378.0,105.9129,105.9805,105.8875,105.9213,32378.0
2016-08-01 10:55:00,125.39,125.6,125.37,125.53,26350.0,105.9382,106.1157,105.9213,106.0565,26350.0
2016-08-01 11:00:00,125.53,125.77,125.53,125.77,9513.0,106.0565,106.2593,106.0565,106.2593,9513.0
2016-08-01 11:05:00,125.77,125.89,125.77,125.87,11153.0,106.2593,106.3607,106.2593,106.3438,11153.0
2016-08-01 11:10:00,125.89,125.91,125.63,125.63,26235.0,106.3607,106.3776,106.141,106.141,26235.0
2016-08-01 11:15:00,125.6,125.68,125.54,125.58,40028.0,106.1157,106.1833,106.065,106.0988,40028.0
2016-08-01 11:20:00,125.58,125.58,125.47,125.49,25844.0,106.0988,106.0988,106.0058,106.0227,25844.0
2016-08-01 11:25:00,125.5,125.6,125.48,125.6,49247.0,106.0312,106.1157,106.0143,106.1157,49247.0
2016-08-01 11:30:00,125.65,125.69,125.62,125.68,6369.0,106.1579,106.1917,106.1326,106.1833,6369.0
2016-08-01 11:35:00,125.69,125.77,125.67,125.7,20908.0,106.1917,106.2593,106.1748,106.2001,20908.0
2016-08-01 11:40:00,125.7,125.73,125.6,125.65,26650.0,106.2001,106.2255,106.1157,106.1579,26650.0
2016-08-01 11:45:00,125.68,125.72,125.64,125.67,18932.0,106.1833,106.217,106.1495,106.1748,18932.0
2016-08-01 11:50:00,125.69,125.69,125.4,125.4,9237.0,106.1917,106.1917,105.9467,105.9467,9237.0
2016-08-01 11:55:00,125.45,125.61,125.43,125.61,5700.0,105.9889,106.1241,105.972,106.1241,5700.0
2016-08-01 12:00:00,125.58,125.62,125.51,125.6,7257.0,106.0988,106.1326,106.0396,106.1157,7257.0
2016-08-01 12:05:00,125.61,125.61,125.35,125.38,14530.0,106.1241,106.1241,105.9044,105.9298,14530.0
2016-08-01 12:10:00,125.39,125.42,125.15,125.17,12896.0,105.9382,105.9636,105.7355,105.7524,12896.0
2016-08-01 12:15:00,125.21,125.34,125.16,125.32,6460.0,105.7862,105.896,105.7439,105.8791,6460.0
2016-08-01 12:20:00,125.32,125.32,125.23,125.25,10961.0,105.8791,105.8791,105.8031,105.82,10961.0
2016-08-01 12:25:00,125.23,125.33,125.23,125.27,15525.0,105.8031,105.8875,105.8031,105.8369,15525.0
2016-08-01 12:30:00,125.3,125.34,125.28,125.31,12240.0,105.8622,105.896,105.8453,105.8706,12240.0
2016-08-01 12:35:00,125.31,125.36,125.23,125.23,23183.0,105.8706,105.9129,105.8031,105.8031,23183.0
2016-08-01 12:40:00,125.23,125.26,125.19,125.24,8676.0,105.8031,105.8284,105.7693,105.8115,8676.0
2016-08-01 12:45:00,125.22,125.39,125.22,125.34,10663.0,105.7946,105.9382,105.7946,105.896,10663.0
2016-08-01 12:50:00,125.33,125.35,125.25,125.26,25496.0,105.8875,105.9044,105.82,105.8284,25496.0
2016-08-01 12:55:00,125.26,125.31,125.22,125.31,10048.0,105.8284,105.8706,105.7946,105.8706,10048.0
2016-08-01 13:00:00,125.31,125.31,125.16,125.16,11581.0,105.8706,105.8706,105.7439,105.7439,11581.0
2016-08-01 13:05:00,125.16,125.28,125.16,125.28,7897.0,105.7439,105.8453,105.7439,105.8453,7897.0
2016-08-01 13:10:00,125.3,125.33,125.24,125.3,29454.0,105.8622,105.8875,105.8115,105.8622,29454.0
2016-08-01 13:15:00,125.3,125.31,125.25,125.3,24936.0,105.8622,105.8706,105.82,105.8622,24936.0
2016-08-01 13:20:00,125.32,125.32,125.23,125.25,18420.0,105.8791,105.8791,105.8031,105.82,18420.0
2016-08-01 13:25:00,125.25,125.36,125.24,125.3,17418.0,105.82,105.9129,105.8115,105.8622,17418.0
2016-08-01 13:30:00,125.28,125.32,125.26,125.32,12615.0,105.8453,105.8791,105.8284,105.8791,12615.0
2016-08-01 13:35:00,125.31,125.35,125.25,125.25,26760.0,105.8706,105.9044,105.82,105.82,26760.0
2016-08-01 13:40:00,125.23,125.29,125.12,125.26,10240.0,105.8031,105.8538,105.7101,105.8284,10240.0
2016-08-01 13:45:00,125.25,125.32,125.22,125.32,7437.0,105.82,105.8791,105.7946,105.8791,7437.0
2016-08-01 13:50:00,125.31,125.34,125.24,125.25,15027.0,105.8706,105.896,105.8115,105.82,15027.0
2016-08-01 13:55:00,125.25,125.33,125.21,125.31,25551.0,105.82,105.8875,105.7862,105.8706,25551.0
2016-08-01 14:00:00,125.3,125.32,125.24,125.26,8482.0,105.8622,105.8791,105.8115,105.8284,8482.0
2016-08-01 14:05:00,125.27,125.29,125.16,125.16,13915.0,105.8369,105.8538,105.7439,105.7439,13915.0
2016-08-01 14:10:00,125.18,125.28,125.08,125.27,13332.0,105.7608,105.8453,105.6763,105.8369,13332.0
2016-08-01 14:15:00,125.27,125.28,125.19,125.24,13796.0,105.8369,105.8453,105.7693,105.8115,13796.0
2016-08-01 14:20:00,125.23,125.29,125.2,125.26,8001.0,105.8031,105.8538,105.7777,105.8284,8001.0
2016-08-01 14:25:00,125.27,125.28,125.13,125.15,14924.0,105.8369,105.8453,105.7186,105.7355,14924.0
2016-08-01 14:30:00,125.17,125.28,125.15,125.23,9887.0,105.7524,105.8453,105.7355,105.8031,9887.0
2016-08-01 14:35:00,125.25,125.29,125.22,125.23,10419.0,105.82,105.8538,105.7946,105.8031,10419.0
2016-08-01 14:40:00,125.21,125.27,125.18,125.24,13338.0,105.7862,105.8369,105.7608,105.8115,13338.0
2016-08-01 14:45:00,125.23,125.3,125.23,125.25,27549.0,105.8031,105.8622,105.8031,105.82,27549.0
2016-08-01 14:50:00,125.25,125.25,125.14,125.15,11626.0,105.82,105.82,105.727,105.7355,11626.0
2016-08-01 14:55:00,125.17,125.27,125.17,125.26,8379.0,105.7524,105.8369,105.7524,105.8284,8379.0
2016-08-01 15:00:00,125.25,125.26,125.16,125.22,14891.0,105.82,105.8284,105.7439,105.7946,14891.0
2016-08-01 15:05:00,125.22,125.23,125.13,125.14,10913.0,105.7946,105.8031,105.7186,105.727,10913.0
2016-08-01 15:10:00,125.12,125.26,125.11,125.17,11747.0,105.7101,105.8284,105.7017,105.7524,11747.0
2016-08-01 15:15:00,125.17,125.19,125.08,125.1,10915.0,105.7524,105.7693,105.6763,105.6932,10915.0
2016-08-01 15:20:00,125.08,125.08,125.02,125.07,17224.0,105.6763,105.6763,105.6256,105.6679,17224.0
2016-08-01 15:25:00,125.06,125.09,124.92,124.95,21827.0,105.6594,105.6848,105.5412,105.5665,21827.0
2016-08-01 15:30:00,124.95,125.19,124.95,125.17,20330.0,105.5665,105.7693,105.5665,105.7524,20330.0
2016-08-01 15:35:00,125.18,125.27,125.16,125.25,20961.0,105.7608,105.8369,105.7439,105.82,20961.0
2016-08-01 15:40:00,125.23,125.26,125.15,125.18,29855.0,105.8031,105.8284,105.7355,105.7608,29855.0
2016-08-01 15:45:00,125.18,125.26,125.11,125.11,33935.0,105.7608,105.8284,105.7017,105.7017,33935.0
2016-08-01 15:50:00,125.12,125.12,125.02,125.02,48582.0,105.7101,105.7101,105.6256,105.6256,48582.0
2016-08-01 15:55:00,125.03,125.24,125.03,125.24,87505.0,105.6341,105.8115,105.6341,105.8115,87505.0
2016-08-02 09:30:00,125.06,125.32,124.77,124.91,26522.0,105.6594,105.8791,105.4144,105.5327,26522.0
2016-08-02 09:35:00,125.0,125.26,124.93,124.97,22441.0,105.6087,105.8284,105.5496,105.5834,22441.0
2016-08-02 09:40:00,125.01,125.08,125.01,125.02,10301.0,105.6172,105.6763,105.6172,105.6256,10301.0
2016-08-02 09:45:00,125.02,125.07,124.84,124.95,14226.0,105.6256,105.6679,105.4736,105.5665,14226.0
2016-08-02 09:50:00,124.94,124.96,124.83,124.93,9938.0,105.558,105.5749,105.4651,105.5496,9938.0
2016-08-02 09:55:00,124.99,125.22,124.99,125.05,10144.0,105.6003,105.7946,105.6003,105.651,10144.0
2016-08-02 10:00:00,125.02,125.06,124.99,125.0,5095.0,105.6256,105.6594,105.6003,105.6087,5095.0
2016-08-02 10:05:00,125.0,125.0,124.85,124.92,9706.0,105.6087,105.6087,105.482,105.5412,9706.0
2016-08-02 10:10:00,124.92,125.08,124.88,125.07,9216.0,105.5412,105.6763,105.5074,105.6679,9216.0
2016-08-02 10:15:00,125.07,125.07,124.94,124.97,7404.0,105.6679,105.6679,105.558,105.5834,7404.0
2016-08-02 10:20:00,124.95,124.96,124.78,124.9,6384.0,105.5665,105.5749,105.4229,105.5243,6384.0
2016-08-02 10:25:00,124.88,124.88,124.78,124.88,8408.0,105.5074,105.5074,105.4229,105.5074,8408.0
2016-08-02 10:30:00,124.84,124.89,124.77,124.82,9092.0,105.4736,105.5158,105.4144,105.4567,9092.0
2016-08-02 10:35:00,124.83,125.03,124.82,125.02,34951.0,105.4651,105.6341,105.4567,105.6256,34951.0
2016-08-02 10:40:00,125.0,125.0,124.83,124.89,25011.0,105.6087,105.6087,105.4651,105.5158,25011.0
2016-08-02 10:45:00,124.92,124.92,124.7,124.7,30246.0,105.5412,105.5412,105.3553,105.3553,30246.0
2016-08-02 10:50:00,124.7,124.9,124.7,124.88,16215.0,105.3553,105.5243,105.3553,105.5074,16215.0
2016-08-02 10:55:00,124.9,124.95,124.86,124.91,18503.0,105.5243,105.5665,105.4905,105.5327,18503.0
2016-08-02 11:00:00,124.94,125.02,124.88,124.88,25639.0,105.558,105.6256,105.5074,105.5074,25639.0
2016-08-02 11:05:00,124.88,125.1,124.88,125.09,12116.0,105.5074,105.6932,105.5074,105.6848,12116.0
2016-08-02 11:10:00,125.09,125.09,124.95,124.98,11845.0,105.6848,105.6848,105.5665,105.5918,11845.0
2016-08-02 11:15:00,125.0,125.04,124.89,125.02,20413.0,105.6087,105.6425,105.5158,105.6256,20413.0
2016-08-02 11:20:00,125.05,125.08,125.0,125.03,17145.0,105.651,105.6763,105.6087,105.6341,17145.0
2016-08-02 11:25:00,124.98,125.04,124.84,124.88,28685.0,105.5918,105.6425,105.4736,105.5074,28685.0
2016-08-02 11:30:00,124.88,124.92,124.85,124.88,7927.0,105.5074,105.5412,105.482,105.5074,7927.0
2016-08-02 11:35:00,124.88,124.92,124.84,124.89,8547.0,105.5074,105.5412,105.4736,105.5158,8547.0
2016-08-02 11:40:00,124.88,124.93,124.83,124.91,6731.0,105.5074,105.5496,105.4651,105.5327,6731.0
2016-08-02 11:45:00,124.91,124.97,124.9,124.92,10747.0,105.5327,105.5834,105.5243,105.5412,10747.0
2016-08-02 11:50:00,124.92,124.97,124.9,124.96,8874.0,105.5412,105.5834,105.5243,105.5749,8874.0
2016-08-02 11:55:00,124.95,125.0,124.91,124.98,18356.0,105.5665,105.6087,105.5327,105.5918,18356.0
2016-08-02 12:00:00,125.0,125.0,124.77,124.86,36928.0,105.6087,105.6087,105.4144,105.4905,36928.0
2016-08-02 12:05:00,124.87,124.98,124.85,124.98,6006.0,105.4989,105.5918,105.482,105.5918,6006.0
2016-08-02 12:10:00,124.97,125.0,124.91,125.0,4815.0,105.5834,105.6087,105.5327,105.6087,4815.0
2016-08-02 12:15:00,125.0,125.01,124.88,124.95,15088.0,105.6087,105.6172,105.5074,105.5665,15088.0
2016-08-02 12:20:00,124.94,125.03,124.94,124.99,17924.0,105.558,105.6341,105.558,105.6003,17924.0
2016-08-02 12:25:00,124.98,124.98,124.82,124.87,11267.0,105.5918,105.5918,105.4567,105.4989,11267.0
2016-08-02 12:30:00,124.87,124.9,124.86,124.9,3702.0,105.4989,105.5243,105.4905,105.5243,3702.0
2016-08-02 12:35:00,124.9,124.96,124.79,124.83,7627.0,105.5243,105.5749,105.4313,105.4651,7627.0
2016-08-02 12:40:00,124.84,124.91,124.8,124.8,4402.0,105.4736,105.5327,105.4398,105.4398,4402.0
2016-08-02 12:45:00,124.84,124.89,124.82,124.88,3575.0,105.4736,105.5158,105.4567,105.5074,3575.0
2016-08-02 12:50:00,124.88,124.92,124.81,124.81,4240.0,105.5074,105.5412,105.4482,105.4482,4240.0
2016-08-02 12:55:00,124.78,124.8,124.68,124.74,6088.0,105.4229,105.4398,105.3384,105.3891,6088.0
2016-08-02 13:00:00,124.74,124.82,124.72,124.75,13172.0,105.3891,105.4567,105.3722,105.3975,13172.0
2016-08-02 13:05:00,124.73,124.77,124.73,124.73,4008.0,105.3806,105.4144,105.3806,105.3806,4008.0
2016-08-02 13:10:00,124.73,124.81,124.72,124.76,7647.0,105.3806,105.4482,105.3722,105.406,7647.0
2016-08-02 13:15:00,124.77,124.82,124.74,124.77,9611.0,105.4144,105.4567,105.3891,105.4144,9611.0
2016-08-02 13:20:00,124.79,124.83,124.76,124.83,7705.0,105.4313,105.4651,105.406,105.4651,7705.0
2016-08-02 13:25:00,124.82,124.87,124.8,124.83,25030.0,105.4567,105.4989,105.4398,105.4651,25030.0
2016-08-02 13:30:00,124.86,124.86,124.77,124.78,9946.0,105.4905,105.4905,105.4144,105.4229,9946.0
2016-08-02 13:35:00,124.79,124.84,124.74,124.74,15570.0,105.4313,105.4736,105.3891,105.3891,15570.0
2016-08-02 13:40:00,124.76,124.76,124.66,124.69,52280.0,105.406,105.406,105.3215,105.3468,52280.0
2016-08-02 13:45:00,124.67,124.81,124.66,124.77,7500.0,105.3299,105.4482,105.3215,105.4144,7500.0
2016-08-02 13:50:00,124.78,124.85,124.77,124.82,5832.0,105.4229,105.482,105.4144,105.4567,5832.0
2016-08-02 13:55:00,124.81,124.83,124.78,124.79,5448.0,105.4482,105.4651,105.4229,105.4313,5448.0
2016-08-02 14:00:00,124.81,124.9,124.78,124.82,7146.0,105.4482,105.5243,105.4229,105.4567,7146.0
2016-08-02 14:05:00,124.83,124.95,124.82,124.92,7965.0,105.4651,105.5665,105.4567,105.5412,7965.0
2016-08-02 14:10:00,124.92,125.01,124.9,124.97,6833.0,105.5412,105.6172,105.5243,105.5834,6833.0
2016-08-02 14:15:00,124.96,124.97,124.91,124.96,5485.0,105.5749,105.5834,105.5327,105.5749,5485.0
2016-08-02 14:20:00,124.96,125.01,124.89,125.0,7018.0,105.5749,105.6172,105.5158,105.6087,7018.0
2016-08-02 14:25:00,125.0,125.04,124.91,124.92,18798.0,105.6087,105.6425,105.5327,105.5412,18798.0
2016-08-02 14:30:00,124.92,124.93,124.86,124.88,7016.0,105.5412,105.5496,105.4905,105.5074,7016.0
2016-08-02 14:35:00,124.9,124.92,124.87,124.87,6164.0,105.5243,105.5412,105.4989,105.4989,6164.0
2016-08-02 14:40:00,124.88,124.93,124.85,124.91,18660.0,105.5074,105.5496,105.482,105.5327,18660.0
2016-08-02 14:45:00,124.9,124.99,124.89,124.99,9363.0,105.5243,105.6003,105.5158,105.6003,9363.0
2016-08-02 14:50:00,124.96,124.97,124.81,124.83,8582.0,105.5749,105.5834,105.4482,105.4651,8582.0
2016-08-02 14:55:00,124.83,124.84,124.77,124.84,9140.0,105.4651,105.4736,105.4144,105.4736,9140.0
2016-08-02 15:00:00,124.84,124.95,124.83,124.91,7709.0,105.4736,105.5665,105.4651,105.5327,7709.0
2016-08-02 15:05:00,124.91,124.91,124.85,124.9,5636.0,105.5327,105.5327,105.482,105.5243,5636.0
2016-08-02 15:10:00,124.88,124.9,124.82,124.86,5177.0,105.5074,105.5243,105.4567,105.4905,5177.0
2016-08-02 15:15:00,124.85,124.94,124.81,124.91,6595.0,105.482,105.558,105.4482,105.5327,6595.0
2016-08-02 15:20:00,124.92,125.01,124.89,125.0,8237.0,105.5412,105.6172,105.5158,105.6087,8237.0
2016-08-02 15:25:00,125.0,125.03,124.88,124.9,12441.0,105.6087,105.6341,105.5074,105.5243,12441.0
2016-08-02 15:30:00,124.9,124.95,124.87,124.89,10400.0,105.5243,105.5665,105.4989,105.5158,10400.0
2016-08-02 15:35:00,124.89,125.02,124.88,124.99,14291.0,105.5158,105.6256,105.5074,105.6003,14291.0
2016-08-02 15:40:00,125.01,125.01,124.87,124.98,16988.0,105.6172,105.6172,105.4989,105.5918,16988.0
2016-08-02 15:45:00,124.96,125.08,124.96,125.04,25069.0,105.5749,105.6763,105.5749,105.6425,25069.0
2016-08-02 15:50:00,125.03,125.03,124.96,124.97,20186.0,105.6341,105.6341,105.5749,105.5834,20186.0
2016-08-02 15:55:00,124.98,125.05,124.95,124.99,50131.0,105.5918,105.651,105.5665,105.6003,50131.0
2016-08-03 09:30:00,125.14,125.41,124.83,125.01,66187.0,105.727,105.9551,105.4651,105.6172,66187.0
2016-08-03 09:35:00,125.05,125.3,125.0,125.23,14031.0,105.651,105.8622,105.6087,105.8031,14031.0
2016-08-03 09:40:00,125.21,125.31,125.17,125.18,9934.0,105.7862,105.8706,105.7524,105.7608,9934.0
2016-08-03 09:45:00,125.17,125.33,125.06,125.21,29607.0,105.7524,105.8875,105.6594,105.7862,29607.0
2016-08-03 09:50:00,125.21,125.29,125.1,125.14,38912.0,105.7862,105.8538,105.6932,105.727,38912.0
2016-08-03 09:55:00,125.12,125.26,125.11,125.22,15100.0,105.7101,105.8284,105.7017,105.7946,15100.0
2016-08-03 10:00:00,125.23,125.32,125.21,125.29,8723.0,105.8031,105.8791,105.7862,105.8538,8723.0
2016-08-03 10:05:00,125.3,125.47,125.27,125.45,19206.0,105.8622,106.0058,105.8369,105.9889,19206.0
2016-08-03 10:10:00,125.44,125.65,125.43,125.62,5201.0,105.9805,106.1579,105.972,106.1326,5201.0
2016-08-03 10:15:00,125.65,125.8,125.59,125.79,10510.0,106.1579,106.2846,106.1072,106.2762,10510.0
2016-08-03 10:20:00,125.79,125.81,125.73,125.75,8578.0,106.2762,106.2931,106.2255,106.2424,8578.0
2016-08-03 10:25:00,125.8,125.8,125.64,125.64,12733.0,106.2846,106.2846,106.1495,106.1495,12733.0
2016-08-03 10:30:00,125.58,125.84,125.58,125.84,13082.0,106.0988,106.3184,106.0988,106.3184,13082.0
2016-08-03 10:35:00,125.83,125.9,125.77,125.9,9783.0,106.31,106.3691,106.2593,106.3691,9783.0
2016-08-03 10:40:00,125.9,125.95,125.8,125.81,36462.0,106.3691,106.4114,106.2846,106.2931,36462.0
2016-08-03 10:45:00,125.78,125.9,125.76,125.87,9832.0,106.2677,106.3691,106.2508,106.3438,9832.0
2016-08-03 10:50:00,125.91,126.0,125.88,125.92,13366.0,106.3776,106.4536,106.3522,106.386,13366.0
2016-08-03 10:55:00,125.91,125.98,125.91,125.98,8168.0,106.3776,106.4367,106.3776,106.4367,8168.0
2016-08-03 11:00:00,125.99,126.01,125.95,125.97,18338.0,106.4452,106.4621,106.4114,106.4283,18338.0
2016-08-03 11:05:00,125.99,126.01,125.89,125.92,18025.0,106.4452,106.4621,106.3607,106.386,18025.0
2016-08-03 11:10:00,125.92,125.96,125.87,125.89,32600.0,106.386,106.4198,106.3438,106.3607,32600.0
2016-08-03 11:15:00,125.91,125.94,125.63,125.63,77644.0,106.3776,106.4029,106.141,106.141,77644.0
2016-08-03 11:20:00,125.64,125.85,125.63,125.81,11036.0,106.1495,106.3269,106.141,106.2931,11036.0
2016-08-03 11:25:00,125.82,125.97,125.82,125.84,16462.0,106.3015,106.4283,106.3015,106.3184,16462.0
2016-08-03 11:30:00,125.84,125.84,125.72,125.75,14138.0,106.3184,106.3184,106.217,106.2424,14138.0
2016-08-03 11:35:00,125.76,125.79,125.68,125.76,27135.0,106.2508,106.2762,106.1833,106.2508,27135.0
2016-08-03 11:40:00,125.75,125.75,125.51,125.58,17324.0,106.2424,106.2424,106.0396,106.0988,17324.0
2016-08-03 11:45:00,125.58,125.67,125.56,125.67,4716.0,106.0988,106.1748,106.0819,106.1748,4716.0
2016-08-03 11:50:00,125.66,125.7,125.59,125.63,9298.0,106.1664,106.2001,106.1072,106.141,9298.0
2016-08-03 11:55:00,125.64,125.76,125.6,125.75,6517.0,106.1495,106.2508,106.1157,106.2424,6517.0
2016-08-03 12:00:00,125.74,125.74,125.61,125.67,9352.0,106.2339,106.2339,106.1241,106.1748,9352.0
2016-08-03 12:05:00,125.67,125.69,125.64,125.67,7080.0,106.1748,106.1917,106.1495,106.1748,7080.0
2016-08-03 12:10:00,125.68,125.74,125.63,125.63,7793.0,106.1833,106.2339,106.141,106.141,7793.0
2016-08-03 12:15:00,125.65,125.74,125.63,125.74,6851.0,106.1579,106.2339,106.141,106.2339,6851.0
2016-08-03 12:20:00,125.75,125.75,125.63,125.69,4000.0,106.2424,106.2424,106.141,106.1917,4000.0
2016-08-03 12:25:00,125.71,125.77,125.68,125.72,3927.0,106.2086,106.2593,106.1833,106.217,3927.0
2016-08-03 12:30:00,125.74,125.82,125.67,125.81,7546.0,106.2339,106.3015,106.1748,106.2931,7546.0
2016-08-03 12:35:00,125.8,125.88,125.77,125.87,8721.0,106.2846,106.3522,106.2593,106.3438,8721.0
2016-08-03 12:40:00,125.89,126.0,125.87,125.91,11118.0,106.3607,106.4536,106.3438,106.3776,11118.0
2016-08-03 12:45:00,125.89,125.89,125.8,125.83,4511.0,106.3607,106.3607,106.2846,106.31,4511.0
2016-08-03 12:50:00,125.8,125.8,125.68,125.68,8638.0,106.2846,106.2846,106.1833,106.1833,8638.0
2016-08-03 12:55:00,125.7,125.75,125.67,125.68,16600.0,106.2001,106.2424,106.1748,106.1833,16600.0
2016-08-03 13:00:00,125.67,125.7,125.61,125.68,8545.0,106.1748,106.2001,106.1241,106.1833,8545.0
2016-08-03 13:05:00,125.69,125.72,125.67,125.67,8678.0,106.1917,106.217,106.1748,106.1748,8678.0
2016-08-03 13:10:00,125.67,125.67,125.58,125.59,4300.0,106.1748,106.1748,106.0988,106.1072,4300.0
2016-08-03 13:15:00,125.62,125.62,125.47,125.47,45638.0,106.1326,106.1326,106.0058,106.0058,45638.0
2016-08-03 13:20:00,125.47,125.5,125.46,125.5,5202.0,106.0058,106.0312,105.9974,106.0312,5202.0
2016-08-03 13:25:00,125.49,125.5,125.44,125.44,3382.0,106.0227,106.0312,105.9805,105.9805,3382.0
2016-08-03 13:30:00,125.42,125.45,125.4,125.44,4364.0,105.9636,105.9889,105.9467,105.9805,4364.0
2016-08-03 13:35:00,125.44,125.54,125.42,125.44,5974.0,105.9805,106.065,105.9636,105.9805,5974.0
2016-08-03 13:40:00,125.45,125.48,125.4,125.41,4981.0,105.9889,106.0143,105.9467,105.9551,4981.0
2016-08-03 13:45:00,125.41,125.46,125.39,125.39,11047.0,105.9551,105.9974,105.9382,105.9382,11047.0
2016-08-03 13:50:00,125.39,125.47,125.39,125.45,6442.0,105.9382,106.0058,105.9382,105.9889,6442.0
2016-08-03 13:55:00,125.46,125.48,125.44,125.45,5875.0,105.9974,106.0143,105.9805,105.9889,5875.0
2016-08-03 14:00:00,125.44,125.45,125.38,125.43,7951.0,105.9805,105.9889,105.9298,105.972,7951.0
2016-08-03 14:05:00,125.42,125.46,125.41,125.45,15995.0,105.9636,105.9974,105.9551,105.9889,15995.0
2016-08-03 14:10:00,125.45,125.5,125.43,125.44,9529.0,105.9889,106.0312,105.972,105.9805,9529.0
2016-08-03 14:15:00,125.44,125.44,125.33,125.34,5045.0,105.9805,105.9805,105.8875,105.896,5045.0
2016-08-03 14:20:00,125.36,125.42,125.26,125.3,15892.0,105.9129,105.9636,105.8284,105.8622,15892.0
2016-08-03 14:25:00,125.3,125.33,125.22,125.22,6440.0,105.8622,105.8875,105.7946,105.7946,6440.0
2016-08-03 14:30:00,125.19,125.21,125.18,125.2,12516.0,105.7693,105.7862,105.7608,105.7777,12516.0
2016-08-03 14:35:00,125.2,125.22,125.16,125.21,8206.0,105.7777,105.7946,105.7439,105.7862,8206.0
2016-08-03 14:40:00,125.17,125.18,125.12,125.15,7170.0,105.7524,105.7608,105.7101,105.7355,7170.0
2016-08-03 14:45:00,125.14,125.2,125.12,125.17,7651.0,105.727,105.7777,105.7101,105.7524,7651.0
2016-08-03 14:50:00,125.17,125.24,125.16,125.2,14277.0,105.7524,105.8115,105.7439,105.7777,14277.0
2016-08-03 14:55:00,125.18,125.18,125.12,125.13,3720.0,105.7608,105.7608,105.7101,105.7186,3720.0
2016-08-03 15:00:00,125.13,125.18,125.12,125.17,7480.0,105.7186,105.7608,105.7101,105.7524,7480.0
2016-08-03 15:05:00,125.18,125.21,125.12,125.19,4807.0,105.7608,105.7862,105.7101,105.7693,4807.0
2016-08-03 15:10:00,125.21,125.22,125.18,125.2,6016.0,105.7862,105.7946,105.7608,105.7777,6016.0
2016-08-03 15:15:00,125.2,125.22,125.18,125.21,9670.0,105.7777,105.7946,105.7608,105.7862,9670.0
2016-08-03 15:20:00,125.21,125.28,125.2,125.27,7825.0,105.7862,105.8453,105.7777,105.8369,7825.0
2016-08-03 15:25:00,125.27,125.35,125.26,125.34,10264.0,105.8369,105.9044,105.8284,105.896,10264.0
2016-08-03 15:30:00,125.34,125.36,125.33,125.34,21982.0,105.896,105.9129,105.8875,105.896,21982.0
2016-08-03 15:35:00,125.34,125.35,125.16,125.16,7487.0,105.896,105.9044,105.7439,105.7439,7487.0
2016-08-03 15:40:00,125.15,125.2,125.14,125.2,13412.0,105.7355,105.7777,105.727,105.7777,13412.0
2016-08-03 15:45:00,125.2,125.39,125.2,125.38,16647.0,105.7777,105.9382,105.7777,105.9298,16647.0
2016-08-03 15:50:00,125.38,125.4,125.34,125.34,29127.0,105.9298,105.9467,105.896,105.896,29127.0
2016-08-03 15:55:00,125.36,125.47,125.32,125.44,77160.0,105.9129,106.0058,105.8791,105.9805,77160.0
2016-08-04 09:30:00,125.77,126.11,125.46,125.65,24664.0,106.2593,106.5465,105.9974,106.1579,24664.0
2016-08-04 09:35:00,125.55,125.94,125.38,125.82,11355.0,106.0734,106.4029,105.9298,106.3015,11355.0
2016-08-04 09:40:00,125.81,125.89,125.72,125.78,8368.0,106.2931,106.3607,106.217,106.2677,8368.0
2016-08-04 09:45:00,125.86,125.87,125.73,125.87,4640.0,106.3353,106.3438,106.2255,106.3438,4640.0
2016-08-04 09:50:00,125.88,125.93,125.66,125.67,8370.0,106.3522,106.3945,106.1664,106.1748,8370.0
2016-08-04 09:55:00,125.66,125.8,125.65,125.8,8541.0,106.1664,106.2846,106.1579,106.2846,8541.0
2016-08-04 10:00:00,125.78,125.8,125.68,125.76,9955.0,106.2677,106.2846,106.1833,106.2508,9955.0
2016-08-04 10:05:00,125.79,125.9,125.75,125.9,10320.0,106.2762,106.3691,106.2424,106.3691,10320.0
2016-08-04 10:10:00,125.91,126.02,125.87,125.95,11553.0,106.3776,106.4705,106.3438,106.4114,11553.0
2016-08-04 10:15:00,125.99,126.11,125.97,126.05,6079.0,106.4452,106.5465,106.4283,106.4959,6079.0
2016-08-04 10:20:00,126.07,126.07,125.85,125.9,9328.0,106.5128,106.5128,106.3269,106.3691,9328.0
2016-08-04 10:25:00,125.92,125.92,125.71,125.75,26435.0,106.386,106.386,106.2086,106.2424,26435.0
2016-08-04 10:30:00,125.75,125.77,125.58,125.65,16307.0,106.2424,106.2593,106.0988,106.1579,16307.0
2016-08-04 10:35:00,125.64,125.79,125.64,125.77,9407.0,106.1495,106.2762,106.1495,106.2593,9407.0
2016-08-04 10:40:00,125.74,125.8,125.74,125.74,6920.0,106.2339,106.2846,106.2339,106.2339,6920.0
2016-08-04 10:45:00,125.73,125.83,125.69,125.8,19529.0,106.2255,106.31,106.1917,106.2846,19529.0
2016-08-04 10:50:00,125.83,125.91,125.74,125.8,8532.0,106.31,106.3776,106.2339,106.2846,8532.0
2016-08-04 10:55:00,125.78,125.9,125.77,125.9,7298.0,106.2677,106.3691,106.2593,106.3691,7298.0
2016-08-04 11:00:00,125.88,125.94,125.83,125.94,9348.0,106.3522,106.4029,106.31,106.4029,9348.0
2016-08-04 11:05:00,125.95,126.01,125.89,125.89,14187.0,106.4114,106.4621,106.3607,106.3607,14187.0
2016-08-04 11:10:00,125.91,125.93,125.8,125.92,8608.0,106.3776,106.3945,106.2846,106.386,8608.0
2016-08-04 11:15:00,125.9,125.9,125.82,125.86,9365.0,106.3691,106.3691,106.3015,106.3353,9365.0
2016-08-04 11:20:00,125.85,125.87,125.75,125.75,6850.0,106.3269,106.3438,106.2424,106.2424,6850.0
2016-08-04 11:25:00,125.76,125.79,125.66,125.72,39024.0,106.2508,106.2762,106.1664,106.217,39024.0
2016-08-04 11:30:00,125.7,125.73,125.64,125.7,6996.0,106.2001,106.2255,106.1495,106.2001,6996.0
2016-08-04 11:35:00,125.7,125.88,125.68,125.88,10183.0,106.2001,106.3522,106.1833,106.3522,10183.0
2016-08-04 11:40:00,125.88,125.88,125.74,125.81,6185.0,106.3522,106.3522,106.2339,106.2931,6185.0
2016-08-04 11:45:00,125.8,125.81,125.69,125.69,4830.0,106.2846,106.2931,106.1917,106.1917,4830.0
2016-08-04 11:50:00,125.66,125.72,125.56,125.56,9499.0,106.1664,106.217,106.0819,106.0819,9499.0
2016-08-04 11:55:00,125.58,125.58,125.48,125.51,21991.0,106.0988,106.0988,106.0143,106.0396,21991.0
2016-08-04 12:00:00,125.52,125.66,125.52,125.66,12763.0,106.0481,106.1664,106.0481,106.1664,12763.0
2016-08-04 12:05:00,125.67,125.75,125.59,125.59,16750.0,106.1748,106.2424,106.1072,106.1072,16750.0
2016-08-04 12:10:00,125.6,125.68,125.55,125.64,17740.0,106.1157,106.1833,106.0734,106.1495,17740.0
2016-08-04 12:15:00,125.64,125.64,125.54,125.54,4400.0,106.1495,106.1495,106.065,106.065,4400.0
2016-08-04 12:20:00,125.55,125.55,125.49,125.53,4727.0,106.0734,106.0734,106.0227,106.0565,4727.0
2016-08-04 12:25:00,125.55,125.55,125.45,125.49,6115.0,106.0734,106.0734,105.9889,106.0227,6115.0
2016-08-04 12:30:00,125.48,125.49,125.43,125.43,9114.0,106.0143,106.0227,105.972,105.972,9114.0
2016-08-04 12:35:00,125.46,125.49,125.42,125.44,6982.0,105.9974,106.0227,105.9636,105.9805,6982.0
2016-08-04 12:40:00,125.44,125.5,125.43,125.48,5450.0,105.9805,106.0312,105.972,106.0143,5450.0
2016-08-04 12:45:00,125.47,125.51,125.45,125.48,7488.0,106.0058,106.0396,105.9889,106.0143,7488.0
2016-08-04 12:50:00,125.48,125.49,125.4,125.41,5133.0,106.0143,106.0227,105.9467,105.9551,5133.0
2016-08-04 12:55:00,125.41,125.43,125.37,125.38,3326.0,105.9551,105.972,105.9213,105.9298,3326.0
2016-08-04 13:00:00,125.39,125.47,125.38,125.44,4406.0,105.9382,106.0058,105.9298,105.9805,4406.0
2016-08-04 13:05:00,125.46,125.47,125.42,125.43,5310.0,105.9974,106.0058,105.9636,105.972,5310.0
2016-08-04 13:10:00,125.45,125.46,125.34,125.35,8305.0,105.9889,105.9974,105.896,105.9044,8305.0
2016-08-04 13:15:00,125.34,125.41,125.28,125.41,10003.0,105.896,105.9551,105.8453,105.9551,10003.0
2016-08-04 13:20:00,125.41,125.47,125.33,125.38,10509.0,105.9551,106.0058,105.8875,105.9298,10509.0
2016-08-04 13:25:00,125.39,125.46,125.37,125.46,4830.0,105.9382,105.9974,105.9213,105.9974,4830.0
2016-08-04 13:30:00,125.46,125.48,125.41,125.48,4916.0,105.9974,106.0143,105.9551,106.0143,4916.0
2016-08-04 13:35:00,125.46,125.49,125.43,125.46,6249.0,105.9974,106.0227,105.972,105.9974,6249.0
2016-08-04 13:40:00,125.44,125.44,125.35,125.37,11702.0,105.9805,105.9805,105.9044,105.9213,11702.0
2016-08-04 13:45:00,125.39,125.4,125.35,125.36,4811.0,105.9382,105.9467,105.9044,105.9129,4811.0
2016-08-04 13:50:00,125.36,125.36,125.3,125.31,8256.0,105.9129,105.9129,105.8622,105.8706,8256.0
2016-08-04 13:55:00,125.3,125.4,125.3,125.39,4673.0,105.8622,105.9467,105.8622,105.9382,4673.0
2016-08-04 14:00:00,125.39,125.47,125.39,125.45,5573.0,105.9382,106.0058,105.9382,105.9889,5573.0
2016-08-04 14:05:00,125.48,125.48,125.44,125.45,2199.0,106.0143,106.0143,105.9805,105.9889,2199.0
2016-08-04 14:10:00,125.45,125.47,125.41,125.42,4670.0,105.9889,106.0058,105.9551,105.9636,4670.0
2016-08-04 14:15:00,125.41,125.42,125.3,125.36,15848.0,105.9551,105.9636,105.8622,105.9129,15848.0
2016-08-04 14:20:00,125.35,125.36,125.31,125.36,7969.0,105.9044,105.9129,105.8706,105.9129,7969.0
2016-08-04 14:25:00,125.35,125.36,125.31,125.31,4906.0,105.9044,105.9129,105.8706,105.8706,4906.0
2016-08-04 14:30:00,125.33,125.34,125.3,125.31,7194.0,105.8875,105.896,105.8622,105.8706,7194.0
2016-08-04 14:35:00,125.3,125.32,125.26,125.26,9048.0,105.8622,105.8791,105.8284,105.8284,9048.0
2016-08-04 14:40:00,125.26,125.3,125.2,125.29,30567.0,105.8284,105.8622,105.7777,105.8538,30567.0
2016-08-04 14:45:00,125.27,125.29,125.24,125.24,14427.0,105.8369,105.8538,105.8115,105.8115,14427.0
2016-08-04 14:50:00,125.26,125.27,125.22,125.23,9588.0,105.8284,105.8369,105.7946,105.8031,9588.0
2016-08-04 14:55:00,125.25,125.25,125.21,125.22,3200.0,105.82,105.82,105.7862,105.7946,3200.0
2016-08-04 15:00:00,125.21,125.22,125.15,125.21,7248.0,105.7862,105.7946,105.7355,105.7862,7248.0
2016-08-04 15:05:00,125.21,125.26,125.21,125.26,11387.0,105.7862,105.8284,105.7862,105.8284,11387.0
2016-08-04 15:10:00,125.25,125.26,125.19,125.22,10522.0,105.82,105.8284,105.7693,105.7946,10522.0
2016-08-04 15:15:00,125.22,125.25,125.17,125.25,15144.0,105.7946,105.82,105.7524,105.82,15144.0
2016-08-04 15:20:00,125.25,125.26,125.21,125.24,17268.0,105.82,105.8284,105.7862,105.8115,17268.0
2016-08-04 15:25:00,125.24,125.3,125.21,125.26,20160.0,105.8115,105.8622,105.7862,105.8284,20160.0
2016-08-04 15:30:00,125.27,125.34,125.27,125.32,17927.0,105.8369,105.896,105.8369,105.8791,17927.0
2016-08-04 15:35:00,125.33,125.44,125.31,125.42,38003.0,105.8875,105.9805,105.8706,105.9636,38003.0
2016-08-04 15:40:00,125.42,125.45,125.39,125.41,16732.0,105.9636,105.9889,105.9382,105.9551,16732.0
2016-08-04 15:45:00,125.42,125.51,125.4,125.48,21815.0,105.9636,106.0396,105.9467,106.0143,21815.0
2016-08-04 15:50:00,125.47,125.48,125.4,125.46,21380.0,106.0058,106.0143,105.9467,105.9974,21380.0
2016-08-04 15:55:00,125.46,125.5,125.42,125.44,47400.0,105.9974,106.0312,105.9636,105.9805,47400.0
2016-08-05 09:30:00,126.29,126.5,125.67,125.82,36059.0,106.6986,106.876,106.1748,106.3015,36059.0
2016-08-05 09:35:00,125.94,126.32,125.94,126.12,26501.0,106.4029,106.724,106.4029,106.555,26501.0
2016-08-05 09:40:00,126.14,126.32,126.05,126.22,15714.0,106.5719,106.724,106.4959,106.6395,15714.0
2016-08-05 09:45:00,126.21,126.42,126.21,126.39,13825.0,106.631,106.8085,106.631,106.7831,13825.0
2016-08-05 09:50:00,126.4,126.43,126.33,126.41,19102.0,106.7916,106.8169,106.7324,106.8,19102.0
2016-08-05 09:55:00,126.43,126.51,126.33,126.33,19132.0,106.8169,106.8845,106.7324,106.7324,19132.0
2016-08-05 10:00:00,126.36,126.36,126.07,126.14,26096.0,106.7578,106.7578,106.5128,106.5719,26096.0
2016-08-05 10:05:00,126.14,126.22,126.14,126.15,16000.0,106.5719,106.6395,106.5719,106.5803,16000.0
2016-08-05 10:10:00,126.13,126.19,125.87,125.89,38203.0,106.5634,106.6141,106.3438,106.3607,38203.0
2016-08-05 10:15:00,125.9,126.13,125.9,126.09,8073.0,106.3691,106.5634,106.3691,106.5296,8073.0
2016-08-05 10:20:00,126.1,126.24,126.0,126.1,59489.0,106.5381,106.6564,106.4536,106.5381,59489.0
2016-08-05 10:25:00,126.11,126.28,126.07,126.28,12973.0,106.5465,106.6902,106.5128,106.6902,12973.0
2016-08-05 10:30:00,126.31,126.36,126.24,126.26,6500.0,106.7155,106.7578,106.6564,106.6733,6500.0
2016-08-05 10:35:00,126.27,126.27,126.08,126.08,14876.0,106.6817,106.6817,106.5212,106.5212,14876.0
2016-08-05 10:40:00,126.08,126.14,126.05,126.11,8071.0,106.5212,106.5719,106.4959,106.5465,8071.0
2016-08-05 10:45:00,126.12,126.21,126.09,126.11,12453.0,106.555,106.631,106.5296,106.5465,12453.0
2016-08-05 10:50:00,126.12,126.19,126.11,126.15,10315.0,106.555,106.6141,106.5465,106.5803,10315.0
2016-08-05 10:55:00,126.15,126.15,126.01,126.01,13518.0,106.5803,106.5803,106.4621,106.4621,13518.0
2016-08-05 11:00:00,126.01,126.07,125.99,126.01,16333.0,106.4621,106.5128,106.4452,106.4621,16333.0
2016-08-05 11:05:00,126.07,126.32,126.06,126.28,15024.0,106.5128,106.724,106.5043,106.6902,15024.0
2016-08-05 11:10:00,126.25,126.29,126.02,126.04,29033.0,106.6648,106.6986,106.4705,106.4874,29033.0
2016-08-05 11:15:00,126.04,126.27,126.04,126.27,11988.0,106.4874,106.6817,106.4874,106.6817,11988.0
2016-08-05 11:20:00,126.26,126.28,126.11,126.2,22171.0,106.6733,106.6902,106.5465,106.6226,22171.0
2016-08-05 11:25:00,126.22,126.22,126.08,126.16,9504.0,106.6395,106.6395,106.5212,106.5888,9504.0
2016-08-05 11:30:00,126.15,126.28,126.15,126.28,22601.0,106.5803,106.6902,106.5803,106.6902,22601.0
2016-08-05 11:35:00,126.3,126.35,126.22,126.23,9608.0,106.7071,106.7493,106.6395,106.6479,9608.0
2016-08-05 11:40:00,126.21,126.37,126.2,126.31,5427.0,106.631,106.7662,106.6226,106.7155,5427.0
2016-08-05 11:45:00,126.31,126.35,126.25,126.25,8071.0,106.7155,106.7493,106.6648,106.6648,8071.0
2016-08-05 11:50:00,126.26,126.29,126.2,126.2,5497.0,106.6733,106.6986,106.6226,106.6226,5497.0
2016-08-05 11:55:00,126.21,126.22,126.03,126.03,31211.0,106.631,106.6395,106.479,106.479,31211.0
2016-08-05 12:00:00,126.05,126.07,125.96,126.02,5989.0,106.4959,106.5128,106.4198,106.4705,5989.0
2016-08-05 12:05:00,126.02,126.24,126.01,126.24,6474.0,106.4705,106.6564,106.4621,106.6564,6474.0
2016-08-05 12:10:00,126.27,126.29,126.19,126.23,5069.0,106.6817,106.6986,106.6141,106.6479,5069.0
2016-08-05 12:15:00,126.23,126.23,126.13,126.15,6045.0,106.6479,106.6479,106.5634,106.5803,6045.0
2016-08-05 12:20:00,126.16,126.24,126.15,126.23,9854.0,106.5888,106.6564,106.5803,106.6479,9854.0
2016-08-05 12:25:00,126.21,126.31,126.21,126.28,4700.0,106.631,106.7155,106.631,106.6902,4700.0
2016-08-05 12:30:00,126.27,126.27,126.21,126.27,7221.0,106.6817,106.6817,106.631,106.6817,7221.0
2016-08-05 12:35:00,126.29,126.36,126.27,126.3,8809.0,106.6986,106.7578,106.6817,106.7071,8809.0
2016-08-05 12:40:00,126.28,126.32,126.26,126.32,5183.0,106.6902,106.724,106.6733,106.724,5183.0
2016-08-05 12:45:00,126.32,126.32,126.24,126.25,5307.0,106.724,106.724,106.6564,106.6648,5307.0
2016-08-05 12:50:00,126.26,126.32,126.24,126.32,11572.0,106.6733,106.724,106.6564,106.724,11572.0
2016-08-05 12:55:00,126.33,126.36,126.31,126.35,7304.0,106.7324,106.7578,106.7155,106.7493,7304.0
2016-08-05 13:00:00,126.35,126.36,126.22,126.22,11593.0,106.7493,106.7578,106.6395,106.6395,11593.0
2016-08-05 13:05:00,126.23,126.29,126.23,126.28,5429.0,106.6479,106.6986,106.6479,106.6902,5429.0
2016-08-05 13:10:00,126.3,126.33,126.26,126.33,5546.0,106.7071,106.7324,106.6733,106.7324,5546.0
2016-08-05 13:15:00,126.35,126.4,126.32,126.35,12247.0,106.7493,106.7916,106.724,106.7493,12247.0
2016-08-05 13:20:00,126.36,126.41,126.29,126.38,12792.0,106.7578,106.8,106.6986,106.7747,12792.0
2016-08-05 13:25:00,126.39,126.53,126.37,126.46,22812.0,106.7831,106.9014,106.7662,106.8423,22812.0
2016-08-05 13:30:00,126.48,126.6,126.47,126.58,10100.0,106.8591,106.9605,106.8507,106.9436,10100.0
2016-08-05 13:35:00,126.57,126.66,126.54,126.62,19900.0,106.9352,107.0112,106.9098,106.9774,19900.0
2016-08-05 13:40:00,126.62,126.64,126.6,126.61,16653.0,106.9774,106.9943,106.9605,106.969,16653.0
2016-08-05 13:45:00,126.61,126.68,126.6,126.68,11591.0,106.969,107.0281,106.9605,107.0281,11591.0
2016-08-05 13:50:00,126.66,126.73,126.66,126.7,18098.0,107.0112,107.0704,107.0112,107.045,18098.0
2016-08-05 13:55:00,126.71,126.76,126.7,126.76,16019.0,107.0535,107.0957,107.045,107.0957,16019.0
2016-08-05 14:00:00,126.77,126.77,126.7,126.71,8316.0,107.1042,107.1042,107.045,107.0535,8316.0
2016-08-05 14:05:00,126.7,126.71,126.67,126.67,10189.0,107.045,107.0535,107.0197,107.0197,10189.0
2016-08-05 14:10:00,126.66,126.67,126.59,126.62,8753.0,107.0112,107.0197,106.9521,106.9774,8753.0
2016-08-05 14:15:00,126.63,126.7,126.63,126.7,7452.0,106.9859,107.045,106.9859,107.045,7452.0
2016-08-05 14:20:00,126.71,126.75,126.69,126.7,9111.0,107.0535,107.0873,107.0366,107.045,9111.0
2016-08-05 14:25:00,126.7,126.75,126.69,126.75,10540.0,107.045,107.0873,107.0366,107.0873,10540.0
2016-08-05 14:30:00,126.74,126.83,126.73,126.81,13459.0,107.0788,107.1549,107.0704,107.138,13459.0
2016-08-05 14:35:00,126.83,126.84,126.74,126.78,10373.0,107.1549,107.1633,107.0788,107.1126,10373.0
2016-08-05 14:40:00,126.78,126.78,126.65,126.66,11594.0,107.1126,107.1126,107.0028,107.0112,11594.0
2016-08-05 14:45:00,126.66,126.66,126.58,126.58,5743.0,107.0112,107.0112,106.9436,106.9436,5743.0
2016-08-05 14:50:00,126.59,126.68,126.57,126.66,12264.0,106.9521,107.0281,106.9352,107.0112,12264.0
2016-08-05 14:55:00,126.65,126.74,126.63,126.74,11498.0,107.0028,107.0788,106.9859,107.0788,11498.0
2016-08-05 15:00:00,126.74,126.89,126.74,126.75,46539.0,107.0788,107.2055,107.0788,107.0873,46539.0
2016-08-05 15:05:00,126.73,126.82,126.73,126.82,12353.0,107.0704,107.1464,107.0704,107.1464,12353.0
2016-08-05 15:10:00,126.82,126.94,126.82,126.9,15993.0,107.1464,107.2478,107.1464,107.214,15993.0
2016-08-05 15:15:00,126.91,126.92,126.8,126.81,12878.0,107.2224,107.2309,107.1295,107.138,12878.0
2016-08-05 15:20:00,126.82,126.84,126.77,126.8,15063.0,107.1464,107.1633,107.1042,107.1295,15063.0
2016-08-05 15:25:00,126.81,126.92,126.76,126.92,13072.0,107.138,107.2309,107.0957,107.2309,13072.0
2016-08-05 15:30:00,126.92,126.92,126.85,126.9,19442.0,107.2309,107.2309,107.1717,107.214,19442.0
2016-08-05 15:35:00,126.9,126.92,126.87,126.9,16436.0,107.214,107.2309,107.1886,107.214,16436.0
2016-08-05 15:40:00,126.91,126.97,126.91,126.96,20250.0,107.2224,107.2731,107.2224,107.2647,20250.0
2016-08-05 15:45:00,126.97,126.99,126.88,126.9,29877.0,107.2731,107.29,107.1971,107.214,29877.0
2016-08-05 15:50:00,126.9,126.94,126.88,126.89,31506.0,107.214,107.2478,107.1971,107.2055,31506.0
2016-08-05 15:55:00,126.89,126.99,126.89,126.95,54795.0,107.2055,107.29,107.2055,107.2562,54795.0
2016-08-08 09:30:00,127.0,127.24,126.67,127.05,24913.0,107.2985,107.5012,107.0197,107.3407,24913.0
2016-08-08 09:35:00,127.05,127.13,126.9,127.0,10583.0,107.3407,107.4083,107.214,107.2985,10583.0
2016-08-08 09:40:00,127.03,127.11,126.86,126.94,10100.0,107.3238,107.3914,107.1802,107.2478,10100.0
2016-08-08 09:45:00,126.93,127.19,126.93,127.18,8200.0,107.2393,107.459,107.2393,107.4506,8200.0
2016-08-08 09:50:00,127.21,127.21,126.89,127.08,9983.0,107.4759,107.4759,107.2055,107.3661,9983.0
2016-08-08 09:55:00,127.17,127.3,127.1,127.19,5841.0,107.4421,107.5519,107.383,107.459,5841.0
2016-08-08 10:00:00,127.19,127.48,127.19,127.35,25339.0,107.459,107.704,107.459,107.5942,25339.0
2016-08-08 10:05:00,127.36,127.36,127.11,127.11,29121.0,107.6026,107.6026,107.3914,107.3914,29121.0
2016-08-08 10:10:00,127.09,127.2,127.06,127.17,12679.0,107.3745,107.4675,107.3492,107.4421,12679.0
2016-08-08 10:15:00,127.17,127.22,127.02,127.06,12124.0,107.4421,107.4844,107.3154,107.3492,12124.0
2016-08-08 10:20:00,127.05,127.11,127.01,127.01,11341.0,107.3407,107.3914,107.3069,107.3069,11341.0
2016-08-08 10:25:00,127.01,127.03,126.84,126.91,14840.0,107.3069,107.3238,107.1633,107.2224,14840.0
2016-08-08 10:30:00,126.9,126.95,126.84,126.84,9430.0,107.214,107.2562,107.1633,107.1633,9430.0
2016-08-08 10:35:00,126.82,126.91,126.79,126.91,9796.0,107.1464,107.2224,107.1211,107.2224,9796.0
2016-08-08 10:40:00,126.91,126.98,126.89,126.9,10127.0,107.2224,107.2816,107.2055,107.214,10127.0
2016-08-08 10:45:00,126.89,126.89,126.81,126.88,7850.0,107.2055,107.2055,107.138,107.1971,7850.0
2016-08-08 10:50:00,126.87,126.9,126.81,126.81,9127.0,107.1886,107.214,107.138,107.138,9127.0
2016-08-08 10:55:00,126.83,126.85,126.78,126.82,7800.0,107.1549,107.1717,107.1126,107.1464,7800.0
2016-08-08 11:00:00,126.85,126.88,126.81,126.85,8201.0,107.1717,107.1971,107.138,107.1717,8201.0
2016-08-08 11:05:00,126.83,126.93,126.8,126.93,11982.0,107.1549,107.2393,107.1295,107.2393,11982.0
2016-08-08 11:10:00,126.92,126.95,126.85,126.94,14360.0,107.2309,107.2562,107.1717,107.2478,14360.0
2016-08-08 11:15:00,126.93,126.93,126.88,126.91,8115.0,107.2393,107.2393,107.1971,107.2224,8115.0
2016-08-08 11:20:00,126.92,127.01,126.91,126.96,11600.0,107.2309,107.3069,107.2224,107.2647,11600.0
2016-08-08 11:25:00,126.94,127.01,126.93,126.98,5795.0,107.2478,107.3069,107.2393,107.2816,5795.0
2016-08-08 11:30:00,127.01,127.02,126.95,126.96,6963.0,107.3069,107.3154,107.2562,107.2647,6963.0
2016-08-08 11:35:00,126.95,126.98,126.91,126.98,11514.0,107.2562,107.2816,107.2224,107.2816,11514.0
2016-08-08 11:40:00,126.97,127.02,126.94,126.97,23423.0,107.2731,107.3154,107.2478,107.2731,23423.0
2016-08-08 11:45:00,126.97,127.01,126.94,126.98,29171.0,107.2731,107.3069,107.2478,107.2816,29171.0
2016-08-08 11:50:00,126.96,127.07,126.95,127.07,14992.0,107.2647,107.3576,107.2562,107.3576,14992.0
2016-08-08 11:55:00,127.05,127.05,126.98,127.02,12737.0,107.3407,107.3407,107.2816,107.3154,12737.0
2016-08-08 12:00:00,127.02,127.04,126.98,126.99,6324.0,107.3154,107.3323,107.2816,107.29,6324.0
2016-08-08 12:05:00,126.99,127.02,126.97,127.02,20293.0,107.29,107.3154,107.2731,107.3154,20293.0
2016-08-08 12:10:00,127.02,127.02,126.93,126.93,8518.0,107.3154,107.3154,107.2393,107.2393,8518.0
2016-08-08 12:15:00,126.95,127.03,126.95,127.0,11098.0,107.2562,107.3238,107.2562,107.2985,11098.0
2016-08-08 12:20:00,127.0,127.04,127.0,127.03,6922.0,107.2985,107.3323,107.2985,107.3238,6922.0
2016-08-08 12:25:00,127.04,127.07,127.02,127.06,10157.0,107.3323,107.3576,107.3154,107.3492,10157.0
2016-08-08 12:30:00,127.08,127.12,127.05,127.11,12794.0,107.3661,107.3999,107.3407,107.3914,12794.0
2016-08-08 12:35:00,127.1,127.13,127.06,127.06,7904.0,107.383,107.4083,107.3492,107.3492,7904.0
2016-08-08 12:40:00,127.05,127.06,126.97,126.98,7208.0,107.3407,107.3492,107.2731,107.2816,7208.0
2016-08-08 12:45:00,126.99,127.11,126.99,127.11,6924.0,107.29,107.3914,107.29,107.3914,6924.0
2016-08-08 12:50:00,127.08,127.09,126.98,127.0,4331.0,107.3661,107.3745,107.2816,107.2985,4331.0
2016-08-08 12:55:00,126.99,127.02,126.97,127.02,3918.0,107.29,107.3154,107.2731,107.3154,3918.0
2016-08-08 13:00:00,127.02,127.04,126.99,127.03,6325.0,107.3154,107.3323,107.29,107.3238,6325.0
2016-08-08 13:05:00,127.04,127.06,127.01,127.04,3682.0,107.3323,107.3492,107.3069,107.3323,3682.0
2016-08-08 13:10:00,127.06,127.11,127.03,127.03,7081.0,107.3492,107.3914,107.3238,107.3238,7081.0
2016-08-08 13:15:00,127.04,127.1,127.03,127.04,4717.0,107.3323,107.383,107.3238,107.3323,4717.0
2016-08-08 13:20:00,127.04,127.04,126.97,127.03,4972.0,107.3323,107.3323,107.2731,107.3238,4972.0
2016-08-08 13:25:00,127.03,127.1,127.03,127.1,2002.0,107.3238,107.383,107.3238,107.383,2002.0
2016-08-08 13:30:00,127.09,127.1,127.01,127.04,8983.0,107.3745,107.383,107.3069,107.3323,8983.0
2016-08-08 13:35:00,127.04,127.07,127.02,127.03,5206.0,107.3323,107.3576,107.3154,107.3238,5206.0
2016-08-08 13:40:00,127.03,127.1,127.03,127.1,4834.0,107.3238,107.383,107.3238,107.383,4834.0
2016-08-08 13:45:00,127.1,127.14,127.05,127.05,10938.0,107.383,107.4168,107.3407,107.3407,10938.0
2016-08-08 13:50:00,127.05,127.06,127.02,127.06,7658.0,107.3407,107.3492,107.3154,107.3492,7658.0
2016-08-08 13:55:00,127.06,127.12,127.04,127.09,7913.0,107.3492,107.3999,107.3323,107.3745,7913.0
2016-08-08 14:00:00,127.11,127.12,127.06,127.06,7945.0,107.3914,107.3999,107.3492,107.3492,7945.0
2016-08-08 14:05:00,127.07,127.11,127.06,127.11,7245.0,107.3576,107.3914,107.3492,107.3914,7245.0
2016-08-08 14:10:00,127.11,127.11,127.08,127.08,5798.0,107.3914,107.3914,107.3661,107.3661,5798.0
2016-08-08 14:15:00,127.09,127.14,127.06,127.09,13128.0,107.3745,107.4168,107.3492,107.3745,13128.0
2016-08-08 14:20:00,127.08,127.08,127.04,127.08,7234.0,107.3661,107.3661,107.3323,107.3661,7234.0
2016-08-08 14:25:00,127.08,127.12,127.04,127.04,7951.0,107.3661,107.3999,107.3323,107.3323,7951.0
2016-08-08 14:30:00,127.05,127.12,127.05,127.09,7242.0,107.3407,107.3999,107.3407,107.3745,7242.0
2016-08-08 14:35:00,127.08,127.1,127.06,127.08,7765.0,107.3661,107.383,107.3492,107.3661,7765.0
2016-08-08 14:40:00,127.08,127.08,126.98,127.02,11295.0,107.3661,107.3661,107.2816,107.3154,11295.0
2016-08-08 14:45:00,127.04,127.1,127.04,127.07,8012.0,107.3323,107.383,107.3323,107.3576,8012.0
2016-08-08 14:50:00,127.08,127.09,127.03,127.03,7893.0,107.3661,107.3745,107.3238,107.3238,7893.0
2016-08-08 14:55:00,127.03,127.07,127.02,127.06,5785.0,107.3238,107.3576,107.3154,107.3492,5785.0
2016-08-08 15:00:00,127.06,127.08,127.01,127.01,7507.0,107.3492,107.3661,107.3069,107.3069,7507.0
2016-08-08 15:05:00,127.01,127.07,126.99,127.06,9987.0,107.3069,107.3576,107.29,107.3492,9987.0
2016-08-08 15:10:00,127.05,127.07,127.03,127.03,10177.0,107.3407,107.3576,107.3238,107.3238,10177.0
2016-08-08 15:15:00,127.03,127.04,126.92,126.96,12600.0,107.3238,107.3323,107.2309,107.2647,12600.0
2016-08-08 15:20:00,126.96,127.0,126.95,126.99,8903.0,107.2647,107.2985,107.2562,107.29,8903.0
2016-08-08 15:25:00,126.99,127.06,126.97,127.04,18655.0,107.29,107.3492,107.2731,107.3323,18655.0
2016-08-08 15:30:00,127.05,127.07,127.01,127.02,18994.0,107.3407,107.3576,107.3069,107.3154,18994.0
2016-08-08 15:35:00,127.03,127.09,127.0,127.03,21951.0,107.3238,107.3745,107.2985,107.3238,21951.0
2016-08-08 15:40:00,127.02,127.02,126.95,126.99,19124.0,107.3154,107.3154,107.2562,107.29,19124.0
2016-08-08 15:45:00,127.0,127.02,126.99,127.0,18160.0,107.2985,107.3154,107.29,107.2985,18160.0
2016-08-08 15:50:00,127.0,127.03,126.99,127.02,65998.0,107.2985,107.3238,107.29,107.3154,65998.0
2016-08-08 15:55:00,127.02,127.13,126.99,127.1,123506.0,107.3154,107.4083,107.29,107.383,123506.0
2016-08-09 09:30:00,126.95,127.1,126.86,127.09,14253.0,107.2562,107.383,107.1802,107.3745,14253.0
2016-08-09 09:35:00,127.05,127.13,127.01,127.05,7181.0,107.3407,107.4083,107.3069,107.3407,7181.0
2016-08-09 09:40:00,127.03,127.03,126.9,126.94,4317.0,107.3238,107.3238,107.214,107.2478,4317.0
2016-08-09 09:45:00,126.93,127.09,126.93,127.04,27814.0,107.2393,107.3745,107.2393,107.3323,27814.0
2016-08-09 09:50:00,127.04,127.08,127.0,127.04,13292.0,107.3323,107.3661,107.2985,107.3323,13292.0
2016-08-09 09:55:00,127.05,127.07,126.94,126.97,25597.0,107.3407,107.3576,107.2478,107.2731,25597.0
2016-08-09 10:00:00,127.0,127.13,126.99,127.11,15446.0,107.2985,107.4083,107.29,107.3914,15446.0
2016-08-09 10:05:00,127.1,127.13,127.08,127.09,8915.0,107.383,107.4083,107.3661,107.3745,8915.0
2016-08-09 10:10:00,127.1,127.14,127.03,127.03,12561.0,107.383,107.4168,107.3238,107.3238,12561.0
2016-08-09 10:15:00,127.0,127.04,126.97,127.03,4833.0,107.2985,107.3323,107.2731,107.3238,4833.0
2016-08-09 10:20:00,127.04,127.07,127.02,127.07,13365.0,107.3323,107.3576,107.3154,107.3576,13365.0
2016-08-09 10:25:00,127.06,127.06,127.0,127.01,7411.0,107.3492,107.3492,107.2985,107.3069,7411.0
2016-08-09 10:30:00,127.02,127.11,127.0,127.04,10269.0,107.3154,107.3914,107.2985,107.3323,10269.0
2016-08-09 10:35:00,127.03,127.03,126.96,127.01,6710.0,107.3238,107.3238,107.2647,107.3069,6710.0
2016-08-09 10:40:00,127.02,127.03,126.95,127.0,7875.0,107.3154,107.3238,107.2562,107.2985,7875.0
2016-08-09 10:45:00,126.99,127.05,126.99,127.05,12524.0,107.29,107.3407,107.29,107.3407,12524.0
2016-08-09 10:50:00,127.06,127.06,126.97,126.97,10822.0,107.3492,107.3492,107.2731,107.2731,10822.0
2016-08-09 10:55:00,126.96,127.07,126.96,127.03,10138.0,107.2647,107.3576,107.2647,107.3238,10138.0
2016-08-09 11:00:00,127.04,127.04,126.97,127.02,6344.0,107.3323,107.3323,107.2731,107.3154,6344.0
2016-08-09 11:05:00,127.02,127.07,127.01,127.05,8473.0,107.3154,107.3576,107.3069,107.3407,8473.0
2016-08-09 11:10:00,127.07,127.13,127.05,127.12,10869.0,107.3576,107.4083,107.3407,107.3999,10869.0
2016-08-09 11:15:00,127.12,127.15,127.05,127.09,7508.0,107.3999,107.4252,107.3407,107.3745,7508.0
2016-08-09 11:20:00,127.1,127.14,127.03,127.04,9956.0,107.383,107.4168,107.3238,107.3323,9956.0
2016-08-09 11:25:00,127.05,127.12,127.05,127.09,6495.0,107.3407,107.3999,107.3407,107.3745,6495.0
2016-08-09 11:30:00,127.08,127.11,127.04,127.04,6948.0,107.3661,107.3914,107.3323,107.3323,6948.0
2016-08-09 11:35:00,127.03,127.04,126.94,126.94,5120.0,107.3238,107.3323,107.2478,107.2478,5120.0
2016-08-09 11:40:00,126.91,126.98,126.91,126.98,5453.0,107.2224,107.2816,107.2224,107.2816,5453.0
2016-08-09 11:45:00,126.97,126.99,126.95,126.96,6463.0,107.2731,107.29,107.2562,107.2647,6463.0
2016-08-09 11:50:00,126.96,126.96,126.89,126.96,6170.0,107.2647,107.2647,107.2055,107.2647,6170.0
2016-08-09 11:55:00,126.97,127.03,126.96,126.98,7161.0,107.2731,107.3238,107.2647,107.2816,7161.0
2016-08-09 12:00:00,126.98,127.04,126.97,127.04,1672.0,107.2816,107.3323,107.2731,107.3323,1672.0
2016-08-09 12:05:00,127.04,127.06,127.02,127.02,4354.0,107.3323,107.3492,107.3154,107.3154,4354.0
2016-08-09 12:10:00,127.03,127.05,127.02,127.04,3945.0,107.3238,107.3407,107.3154,107.3323,3945.0
2016-08-09 12:15:00,127.06,127.06,127.01,127.04,3233.0,107.3492,107.3492,107.3069,107.3323,3233.0
2016-08-09 12:20:00,127.02,127.04,126.96,127.0,4135.0,107.3154,107.3323,107.2647,107.2985,4135.0
2016-08-09 12:25:00,126.97,127.0,126.97,126.97,3100.0,107.2731,107.2985,107.2731,107.2731,3100.0
2016-08-09 12:30:00,126.99,127.0,126.92,126.96,3100.0,107.29,107.2985,107.2309,107.2647,3100.0
2016-08-09 12:35:00,126.97,126.97,126.91,126.91,4093.0,107.2731,107.2731,107.2224,107.2224,4093.0
2016-08-09 12:40:00,126.92,126.92,126.88,126.9,3421.0,107.2309,107.2309,107.1971,107.214,3421.0
2016-08-09 12:45:00,126.88,126.89,126.84,126.89,2833.0,107.1971,107.2055,107.1633,107.2055,2833.0
2016-08-09 12:50:00,126.9,126.95,126.86,126.93,3131.0,107.214,107.2562,107.1802,107.2393,3131.0
2016-08-09 12:55:00,126.95,126.98,126.9,126.94,4046.0,107.2562,107.2816,107.214,107.2478,4046.0
2016-08-09 13:00:00,126.94,127.02,126.93,127.02,6025.0,107.2478,107.3154,107.2393,107.3154,6025.0
2016-08-09 13:05:00,127.01,127.01,126.93,126.94,3290.0,107.3069,107.3069,107.2393,107.2478,3290.0
2016-08-09 13:10:00,126.95,127.01,126.95,126.96,3162.0,107.2562,107.3069,107.2562,107.2647,3162.0
2016-08-09 13:15:00,126.96,127.01,126.95,127.0,2460.0,107.2647,107.3069,107.2562,107.2985,2460.0
2016-08-09 13:20:00,127.0,127.0,126.92,126.93,7629.0,107.2985,107.2985,107.2309,107.2393,7629.0
2016-08-09 13:25:00,126.93,126.95,126.91,126.95,1716.0,107.2393,107.2562,107.2224,107.2562,1716.0
2016-08-09 13:30:00,126.94,126.99,126.94,126.96,4440.0,107.2478,107.29,107.2478,107.2647,4440.0
2016-08-09 13:35:00,126.95,126.95,126.91,126.95,3154.0,107.2562,107.2562,107.2224,107.2562,3154.0
2016-08-09 13:40:00,126.93,126.93,126.87,126.9,2399.0,107.2393,107.2393,107.1886,107.214,2399.0
2016-08-09 13:45:00,126.89,126.91,126.86,126.89,5062.0,107.2055,107.2224,107.1802,107.2055,5062.0
2016-08-09 13:50:00,126.93,126.94,126.89,126.93,5129.0,107.2393,107.2478,107.2055,107.2393,5129.0
2016-08-09 13:55:00,126.93,126.97,126.93,126.97,2247.0,107.2393,107.2731,107.2393,107.2731,2247.0
2016-08-09 14:00:00,126.98,127.01,126.94,126.96,3438.0,107.2816,107.3069,107.2478,107.2647,3438.0
2016-08-09 14:05:00,126.92,126.92,126.87,126.88,2695.0,107.2309,107.2309,107.1886,107.1971,2695.0
2016-08-09 14:10:00,126.88,126.94,126.8,126.81,10841.0,107.1971,107.2478,107.1295,107.138,10841.0
2016-08-09 14:15:00,126.82,126.83,126.8,126.82,9648.0,107.1464,107.1549,107.1295,107.1464,9648.0
2016-08-09 14:20:00,126.82,126.83,126.79,126.81,5640.0,107.1464,107.1549,107.1211,107.138,5640.0
2016-08-09 14:25:00,126.79,126.79,126.72,126.72,10332.0,107.1211,107.1211,107.0619,107.0619,10332.0
2016-08-09 14:30:00,126.74,126.76,126.71,126.74,12635.0,107.0788,107.0957,107.0535,107.0788,12635.0
2016-08-09 14:35:00,126.74,126.77,126.73,126.76,5842.0,107.0788,107.1042,107.0704,107.0957,5842.0
2016-08-09 14:40:00,126.76,126.79,126.74,126.78,5590.0,107.0957,107.1211,107.0788,107.1126,5590.0
2016-08-09 14:45:00,126.79,126.83,126.77,126.8,3908.0,107.1211,107.1549,107.1042,107.1295,3908.0
2016-08-09 14:50:00,126.82,126.87,126.8,126.83,8039.0,107.1464,107.1886,107.1295,107.1549,8039.0
2016-08-09 14:55:00,126.83,126.84,126.82,126.84,9579.0,107.1549,107.1633,107.1464,107.1633,9579.0
2016-08-09 15:00:00,126.84,126.89,126.84,126.87,13696.0,107.1633,107.2055,107.1633,107.1886,13696.0
2016-08-09 15:05:00,126.88,126.91,126.87,126.9,8389.0,107.1971,107.2224,107.1886,107.214,8389.0
2016-08-09 15:10:00,126.91,126.94,126.89,126.89,8399.0,107.2224,107.2478,107.2055,107.2055,8399.0
2016-08-09 15:15:00,126.9,126.9,126.82,126.83,8342.0,107.214,107.214,107.1464,107.1549,8342.0
2016-08-09 15:20:00,126.83,126.84,126.78,126.8,10657.0,107.1549,107.1633,107.1126,107.1295,10657.0
2016-08-09 15:25:00,126.79,126.84,126.73,126.84,30420.0,107.1211,107.1633,107.0704,107.1633,30420.0
2016-08-09 15:30:00,126.84,126.89,126.81,126.88,12127.0,107.1633,107.2055,107.138,107.1971,12127.0
2016-08-09 15:35:00,126.86,126.89,126.82,126.82,17116.0,107.1802,107.2055,107.1464,107.1464,17116.0
2016-08-09 15:40:00,126.83,126.88,126.82,126.87,13003.0,107.1549,107.1971,107.1464,107.1886,13003.0
2016-08-09 15:45:00,126.87,126.9,126.82,126.89,18698.0,107.1886,107.214,107.1464,107.2055,18698.0
2016-08-09 15:50:00,126.89,126.96,126.88,126.94,40954.0,107.2055,107.2647,107.1971,107.2478,40954.0
2016-08-09 15:55:00,126.94,126.95,126.79,126.79,85846.0,107.2478,107.2562,107.1211,107.1211,85846.0
2016-08-10 09:30:00,126.71,126.98,126.64,126.72,9859.0,107.0535,107.2816,106.9943,107.0619,9859.0
2016-08-10 09:35:00,126.65,126.69,126.45,126.58,6784.0,107.0028,107.0366,106.8338,106.9436,6784.0
2016-08-10 09:40:00,126.58,126.91,126.58,126.9,5255.0,106.9436,107.2224,106.9436,107.214,5255.0
2016-08-10 09:45:00,126.87,126.88,126.72,126.74,14866.0,107.1886,107.1971,107.0619,107.0788,14866.0
2016-08-10 09:50:00,126.72,126.72,126.63,126.68,5979.0,107.0619,107.0619,106.9859,107.0281,5979.0
2016-08-10 09:55:00,126.67,126.71,126.51,126.55,8329.0,107.0197,107.0535,106.8845,106.9183,8329.0
2016-08-10 10:00:00,126.55,126.66,126.54,126.56,9760.0,106.9183,107.0112,106.9098,106.9267,9760.0
2016-08-10 10:05:00,126.6,126.67,126.58,126.63,7800.0,106.9605,107.0197,106.9436,106.9859,7800.0
2016-08-10 10:10:00,126.64,126.66,126.57,126.64,9100.0,106.9943,107.0112,106.9352,106.9943,9100.0
2016-08-10 10:15:00,126.62,126.7,126.61,126.62,5913.0,106.9774,107.045,106.969,106.9774,5913.0
2016-08-10 10:20:00,126.63,126.7,126.54,126.62,6441.0,106.9859,107.045,106.9098,106.9774,6441.0
2016-08-10 10:25:00,126.62,126.62,126.54,126.55,6662.0,106.9774,106.9774,106.9098,106.9183,6662.0
2016-08-10 10:30:00,126.56,126.64,126.54,126.62,19854.0,106.9267,106.9943,106.9098,106.9774,19854.0
2016-08-10 10:35:00,126.63,126.67,126.6,126.67,8332.0,106.9859,107.0197,106.9605,107.0197,8332.0
2016-08-10 10:40:00,126.67,126.74,126.67,126.7,9197.0,107.0197,107.0788,107.0197,107.045,9197.0
2016-08-10 10:45:00,126.71,126.79,126.69,126.76,9988.0,107.0535,107.1211,107.0366,107.0957,9988.0
2016-08-10 10:50:00,126.78,126.78,126.65,126.67,7878.0,107.1126,107.1126,107.0028,107.0197,7878.0
2016-08-10 10:55:00,126.69,126.7,126.62,126.62,9550.0,107.0366,107.045,106.9774,106.9774,9550.0
2016-08-10 11:00:00,126.63,126.67,126.58,126.64,17602.0,106.9859,107.0197,106.9436,106.9943,17602.0
2016-08-10 11:05:00,126.62,126.62,126.48,126.5,9657.0,106.9774,106.9774,106.8591,106.876,9657.0
2016-08-10 11:10:00,126.5,126.5,126.4,126.44,15942.0,106.876,106.876,106.7916,106.8254,15942.0
2016-08-10 11:15:00,126.44,126.45,126.25,126.27,13617.0,106.8254,106.8338,106.6648,106.6817,13617.0
2016-08-10 11:20:00,126.26,126.37,126.25,126.3,9019.0,106.6733,106.7662,106.6648,106.7071,9019.0
2016-08-10 11:25:00,126.3,126.4,126.3,126.37,14529.0,106.7071,106.7916,106.7071,106.7662,14529.0
2016-08-10 11:30:00,126.35,126.4,126.3,126.38,6726.0,106.7493,106.7916,106.7071,106.7747,6726.0
2016-08-10 11:35:00,126.36,126.4,126.34,126.36,7008.0,106.7578,106.7916,106.7409,106.7578,7008.0
2016-08-10 11:40:00,126.36,126.37,126.29,126.34,9719.0,106.7578,106.7662,106.6986,106.7409,9719.0
2016-08-10 11:45:00,126.33,126.38,126.31,126.37,7620.0,106.7324,106.7747,106.7155,106.7662,7620.0
2016-08-10 11:50:00,126.36,126.37,126.31,126.35,20735.0,106.7578,106.7662,106.7155,106.7493,20735.0
2016-08-10 11:55:00,126.35,126.4,126.33,126.4,21445.0,106.7493,106.7916,106.7324,106.7916,21445.0
2016-08-10 12:00:00,126.4,126.41,126.32,126.34,11870.0,106.7916,106.8,106.724,106.7409,11870.0
2016-08-10 12:05:00,126.33,126.38,126.3,126.32,11084.0,106.7324,106.7747,106.7071,106.724,11084.0
2016-08-10 12:10:00,126.35,126.35,126.25,126.27,11210.0,106.7493,106.7493,106.6648,106.6817,11210.0
2016-08-10 12:15:00,126.26,126.29,126.24,126.28,12900.0,106.6733,106.6986,106.6564,106.6902,12900.0
2016-08-10 12:20:00,126.27,126.29,126.24,126.27,16447.0,106.6817,106.6986,106.6564,106.6817,16447.0
2016-08-10 12:25:00,126.28,126.32,126.27,126.27,10958.0,106.6902,106.724,106.6817,106.6817,10958.0
2016-08-10 12:30:00,126.28,126.34,126.28,126.34,3335.0,106.6902,106.7409,106.6902,106.7409,3335.0
2016-08-10 12:35:00,126.34,126.35,126.33,126.35,4858.0,106.7409,106.7493,106.7324,106.7493,4858.0
2016-08-10 12:40:00,126.35,126.35,126.32,126.33,7373.0,106.7493,106.7493,106.724,106.7324,7373.0
2016-08-10 12:45:00,126.34,126.42,126.34,126.4,6348.0,106.7409,106.8085,106.7409,106.7916,6348.0
2016-08-10 12:50:00,126.4,126.45,126.4,126.4,6933.0,106.7916,106.8338,106.7916,106.7916,6933.0
2016-08-10 12:55:00,126.4,126.41,126.35,126.36,6395.0,106.7916,106.8,106.7493,106.7578,6395.0
2016-08-10 13:00:00,126.37,126.41,126.36,126.38,6598.0,106.7662,106.8,106.7578,106.7747,6598.0
2016-08-10 13:05:00,126.37,126.4,126.37,126.38,8158.0,106.7662,106.7916,106.7662,106.7747,8158.0
2016-08-10 13:10:00,126.37,126.38,126.32,126.33,7206.0,106.7662,106.7747,106.724,106.7324,7206.0
2016-08-10 13:15:00,126.33,126.33,126.22,126.22,4932.0,106.7324,106.7324,106.6395,106.6395,4932.0
2016-08-10 13:20:00,126.21,126.26,126.2,126.25,3037.0,106.631,106.6733,106.6226,106.6648,3037.0
2016-08-10 13:25:00,126.23,126.34,126.23,126.31,7730.0,106.6479,106.7409,106.6479,106.7155,7730.0
2016-08-10 13:30:00,126.3,126.31,126.24,126.27,6698.0,106.7071,106.7155,106.6564,106.6817,6698.0
2016-08-10 13:35:00,126.27,126.32,126.26,126.29,4489.0,106.6817,106.724,106.6733,106.6986,4489.0
2016-08-10 13:40:00,126.29,126.39,126.28,126.38,4057.0,106.6986,106.7831,106.6902,106.7747,4057.0
2016-08-10 13:45:00,126.38,126.41,126.35,126.37,13605.0,106.7747,106.8,106.7493,106.7662,13605.0
2016-08-10 13:50:00,126.37,126.4,126.36,126.38,6706.0,106.7662,106.7916,106.7578,106.7747,6706.0
2016-08-10 13:55:00,126.35,126.37,126.34,126.34,4800.0,106.7493,106.7662,106.7409,106.7409,4800.0
2016-08-10 14:00:00,126.34,126.4,126.31,126.39,8087.0,106.7409,106.7916,106.7155,106.7831,8087.0
2016-08-10 14:05:00,126.4,126.42,126.33,126.35,18809.0,106.7916,106.8085,106.7324,106.7493,18809.0
2016-08-10 14:10:00,126.36,126.42,126.33,126.34,12452.0,106.7578,106.8085,106.7324,106.7409,12452.0
2016-08-10 14:15:00,126.33,126.37,126.25,126.27,4621.0,106.7324,106.7662,106.6648,106.6817,4621.0
2016-08-10 14:20:00,126.28,126.32,126.26,126.31,5462.0,106.6902,106.724,106.6733,106.7155,5462.0
2016-08-10 14:25:00,126.32,126.32,126.21,126.26,2800.0,106.724,106.724,106.631,106.6733,2800.0
2016-08-10 14:30:00,126.26,126.27,126.23,126.24,2950.0,106.6733,106.6817,106.6479,106.6564,2950.0
2016-08-10 14:35:00,126.23,126.29,126.23,126.27,4155.0,106.6479,106.6986,106.6479,106.6817,4155.0
2016-08-10 14:40:00,126.27,126.3,126.25,126.3,2200.0,106.6817,106.7071,106.6648,106.7071,2200.0
2016-08-10 14:45:00,126.31,126.36,126.26,126.34,6198.0,106.7155,106.7578,106.6733,106.7409,6198.0
2016-08-10 14:50:00,126.36,126.36,126.24,126.25,3600.0,106.7578,106.7578,106.6564,106.6648,3600.0
2016-08-10 14:55:00,126.25,126.31,126.25,126.29,4351.0,106.6648,106.7155,106.6648,106.6986,4351.0
2016-08-10 15:00:00,126.3,126.3,126.2,126.22,5900.0,106.7071,106.7071,106.6226,106.6395,5900.0
2016-08-10 15:05:00,126.23,126.31,126.22,126.29,2950.0,106.6479,106.7155,106.6395,106.6986,2950.0
2016-08-10 15:10:00,126.3,126.36,126.29,126.35,7677.0,106.7071,106.7578,106.6986,106.7493,7677.0
2016-08-10 15:15:00,126.37,126.4,126.34,126.39,9619.0,106.7662,106.7916,106.7409,106.7831,9619.0
2016-08-10 15:20:00,126.4,126.44,126.37,126.39,15261.0,106.7916,106.8254,106.7662,106.7831,15261.0
2016-08-10 15:25:00,126.39,126.4,126.32,126.32,24943.0,106.7831,106.7916,106.724,106.724,24943.0
2016-08-10 15:30:00,126.35,126.37,126.31,126.37,9769.0,106.7493,106.7662,106.7155,106.7662,9769.0
2016-08-10 15:35:00,126.35,126.39,126.31,126.35,24391.0,106.7493,106.7831,106.7155,106.7493,24391.0
2016-08-10 15:40:00,126.35,126.37,126.22,126.26,21553.0,106.7493,106.7662,106.6395,106.6733,21553.0
2016-08-10 15:45:00,126.25,126.29,126.22,126.26,22754.0,106.6648,106.6986,106.6395,106.6733,22754.0
2016-08-10 15:50:00,126.25,126.28,126.22,126.28,16801.0,106.6648,106.6902,106.6395,106.6902,16801.0
2016-08-10 15:55:00,126.27,126.3,126.23,126.23,89832.0,106.6817,106.7071,106.6479,106.6479,89832.0
2016-08-11 09:30:00,126.33,126.52,126.0,126.51,19754.0,106.7324,106.8929,106.4536,106.8845,19754.0
2016-08-11 09:35:00,126.48,126.49,126.18,126.43,14821.0,106.8591,106.8676,106.6057,106.8169,14821.0
2016-08-11 09:40:00,126.46,126.48,126.32,126.39,10473.0,106.8423,106.8591,106.724,106.7831,10473.0
2016-08-11 09:45:00,126.43,126.49,126.33,126.37,13417.0,106.8169,106.8676,106.7324,106.7662,13417.0
2016-08-11 09:50:00,126.35,126.37,126.18,126.31,25746.0,106.7493,106.7662,106.6057,106.7155,25746.0
2016-08-11 09:55:00,126.29,126.33,126.15,126.31,11988.0,106.6986,106.7324,106.5803,106.7155,11988.0
2016-08-11 10:00:00,126.3,126.39,126.21,126.34,16338.0,106.7071,106.7831,106.631,106.7409,16338.0
2016-08-11 10:05:00,126.34,126.35,126.21,126.28,9292.0,106.7409,106.7493,106.631,106.6902,9292.0
2016-08-11 10:10:00,126.3,126.34,126.23,126.26,8200.0,106.7071,106.7409,106.6479,106.6733,8200.0
2016-08-11 10:15:00,126.25,126.38,126.21,126.37,5070.0,106.6648,106.7747,106.631,106.7662,5070.0
2016-08-11 10:20:00,126.38,126.43,126.36,126.39,5700.0,106.7747,106.8169,106.7578,106.7831,5700.0
2016-08-11 10:25:00,126.4,126.4,126.33,126.4,5600.0,106.7916,106.7916,106.7324,106.7916,5600.0
2016-08-11 10:30:00,126.4,126.44,126.35,126.4,8822.0,106.7916,106.8254,106.7493,106.7916,8822.0
2016-08-11 10:35:00,126.42,126.52,126.42,126.47,12700.0,106.8085,106.8929,106.8085,106.8507,12700.0
2016-08-11 10:40:00,126.5,126.53,126.45,126.47,8358.0,106.876,106.9014,106.8338,106.8507,8358.0
2016-08-11 10:45:00,126.46,126.55,126.45,126.52,13492.0,106.8423,106.9183,106.8338,106.8929,13492.0
2016-08-11 10:50:00,126.51,126.57,126.48,126.55,20673.0,106.8845,106.9352,106.8591,106.9183,20673.0
2016-08-11 10:55:00,126.56,126.56,126.47,126.49,4635.0,106.9267,106.9267,106.8507,106.8676,4635.0
2016-08-11 11:00:00,126.48,126.49,126.44,126.44,21051.0,106.8591,106.8676,106.8254,106.8254,21051.0
2016-08-11 11:05:00,126.45,126.51,126.43,126.49,10115.0,106.8338,106.8845,106.8169,106.8676,10115.0
2016-08-11 11:10:00,126.47,126.5,126.45,126.45,3783.0,106.8507,106.876,106.8338,106.8338,3783.0
2016-08-11 11:15:00,126.46,126.46,126.34,126.34,5357.0,106.8423,106.8423,106.7409,106.7409,5357.0
2016-08-11 11:20:00,126.31,126.35,126.29,126.32,9505.0,106.7155,106.7493,106.6986,106.724,9505.0
2016-08-11 11:25:00,126.35,126.38,126.33,126.35,6920.0,106.7493,106.7747,106.7324,106.7493,6920.0
2016-08-11 11:30:00,126.34,126.38,126.28,126.37,12584.0,106.7409,106.7747,106.6902,106.7662,12584.0
2016-08-11 11:35:00,126.37,126.38,126.23,126.23,6601.0,106.7662,106.7747,106.6479,106.6479,6601.0
2016-08-11 11:40:00,126.21,126.27,126.21,126.27,4835.0,106.631,106.6817,106.631,106.6817,4835.0
2016-08-11 11:45:00,126.29,126.38,126.27,126.36,6481.0,106.6986,106.7747,106.6817,106.7578,6481.0
2016-08-11 11:50:00,126.37,126.4,126.35,126.4,5273.0,106.7662,106.7916,106.7493,106.7916,5273.0
2016-08-11 11:55:00,126.41,126.48,126.41,126.47,5388.0,106.8,106.8591,106.8,106.8507,5388.0
2016-08-11 12:00:00,126.48,126.49,126.45,126.49,3032.0,106.8591,106.8676,106.8338,106.8676,3032.0
2016-08-11 12:05:00,126.48,126.48,126.43,126.45,2771.0,106.8591,106.8591,106.8169,106.8338,2771.0
2016-08-11 12:10:00,126.44,126.48,126.42,126.48,2500.0,106.8254,106.8591,106.8085,106.8591,2500.0
2016-08-11 12:15:00,126.47,126.5,126.45,126.46,5382.0,106.8507,106.876,106.8338,106.8423,5382.0
2016-08-11 12:20:00,126.47,126.5,126.45,126.48,2385.0,106.8507,106.876,106.8338,106.8591,2385.0
2016-08-11 12:25:00,126.52,126.55,126.46,126.46,3559.0,106.8929,106.9183,106.8423,106.8423,3559.0
2016-08-11 12:30:00,126.47,126.52,126.47,126.49,3110.0,106.8507,106.8929,106.8507,106.8676,3110.0
2016-08-11 12:35:00,126.48,126.53,126.48,126.49,6252.0,106.8591,106.9014,106.8591,106.8676,6252.0
2016-08-11 12:40:00,126.49,126.52,126.48,126.51,3400.0,106.8676,106.8929,106.8591,106.8845,3400.0
2016-08-11 12:45:00,126.55,126.55,126.52,126.53,1600.0,106.9183,106.9183,106.8929,106.9014,1600.0
2016-08-11 12:50:00,126.54,126.56,126.52,126.55,6201.0,106.9098,106.9267,106.8929,106.9183,6201.0
2016-08-11 12:55:00,126.55,126.58,126.54,126.55,2485.0,106.9183,106.9436,106.9098,106.9183,2485.0
2016-08-11 13:00:00,126.55,126.56,126.51,126.55,9189.0,106.9183,106.9267,106.8845,106.9183,9189.0
2016-08-11 13:05:00,126.55,126.6,126.55,126.58,5483.0,106.9183,106.9605,106.9183,106.9436,5483.0
2016-08-11 13:10:00,126.58,126.59,126.54,126.54,5325.0,106.9436,106.9521,106.9098,106.9098,5325.0
2016-08-11 13:15:00,126.53,126.53,126.51,126.52,2500.0,106.9014,106.9014,106.8845,106.8929,2500.0
2016-08-11 13:20:00,126.52,126.54,126.47,126.48,5734.0,106.8929,106.9098,106.8507,106.8591,5734.0
2016-08-11 13:25:00,126.5,126.51,126.46,126.47,4390.0,106.876,106.8845,106.8423,106.8507,4390.0
2016-08-11 13:30:00,126.47,126.5,126.46,126.49,2251.0,106.8507,106.876,106.8423,106.8676,2251.0
2016-08-11 13:35:00,126.49,126.49,126.45,126.46,3700.0,106.8676,106.8676,106.8338,106.8423,3700.0
2016-08-11 13:40:00,126.47,126.48,126.45,126.46,6416.0,106.8507,106.8591,106.8338,106.8423,6416.0
2016-08-11 13:45:00,126.47,126.5,126.45,126.46,10352.0,106.8507,106.876,106.8338,106.8423,10352.0
2016-08-11 13:50:00,126.46,126.52,126.45,126.51,5911.0,106.8423,106.8929,106.8338,106.8845,5911.0
2016-08-11 13:55:00,126.5,126.56,126.48,126.53,9729.0,106.876,106.9267,106.8591,106.9014,9729.0
2016-08-11 14:00:00,126.54,126.63,126.54,126.62,7888.0,106.9098,106.9859,106.9098,106.9774,7888.0
2016-08-11 14:05:00,126.62,126.68,126.58,126.63,6345.0,106.9774,107.0281,106.9436,106.9859,6345.0
2016-08-11 14:10:00,126.61,126.62,126.59,126.61,4957.0,106.969,106.9774,106.9521,106.969,4957.0
2016-08-11 14:15:00,126.63,126.64,126.56,126.58,11247.0,106.9859,106.9943,106.9267,106.9436,11247.0
2016-08-11 14:20:00,126.58,126.62,126.56,126.56,7273.0,106.9436,106.9774,106.9267,106.9267,7273.0
2016-08-11 14:25:00,126.57,126.6,126.56,126.57,4370.0,106.9352,106.9605,106.9267,106.9352,4370.0
2016-08-11 14:30:00,126.57,126.57,126.5,126.54,5350.0,106.9352,106.9352,106.876,106.9098,5350.0
2016-08-11 14:35:00,126.54,126.58,126.53,126.55,7176.0,106.9098,106.9436,106.9014,106.9183,7176.0
2016-08-11 14:40:00,126.54,126.6,126.53,126.59,8444.0,106.9098,106.9605,106.9014,106.9521,8444.0
2016-08-11 14:45:00,126.59,126.6,126.49,126.52,19210.0,106.9521,106.9605,106.8676,106.8929,19210.0
2016-08-11 14:50:00,126.54,126.65,126.54,126.62,18265.0,106.9098,107.0028,106.9098,106.9774,18265.0
2016-08-11 14:55:00,126.61,126.62,126.48,126.57,13684.0,106.969,106.9774,106.8591,106.9352,13684.0
2016-08-11 15:00:00,126.56,126.57,126.53,126.53,4250.0,106.9267,106.9352,106.9014,106.9014,4250.0
2016-08-11 15:05:00,126.52,126.56,126.48,126.54,4680.0,106.8929,106.9267,106.8591,106.9098,4680.0
2016-08-11 15:10:00,126.55,126.57,126.54,126.55,2544.0,106.9183,106.9352,106.9098,106.9183,2544.0
2016-08-11 15:15:00,126.54,126.54,126.51,126.54,3772.0,106.9098,106.9098,106.8845,106.9098,3772.0
2016-08-11 15:20:00,126.54,126.59,126.53,126.59,5605.0,106.9098,106.9521,106.9014,106.9521,5605.0
2016-08-11 15:25:00,126.58,126.6,126.57,126.58,5421.0,106.9436,106.9605,106.9352,106.9436,5421.0
2016-08-11 15:30:00,126.58,126.61,126.56,126.6,8036.0,106.9436,106.969,106.9267,106.9605,8036.0
2016-08-11 15:35:00,126.59,126.65,126.59,126.65,7998.0,106.9521,107.0028,106.9521,107.0028,7998.0
2016-08-11 15:40:00,126.65,126.65,126.61,126.65,12019.0,107.0028,107.0028,106.969,107.0028,12019.0
2016-08-11 15:45:00,126.67,126.71,126.66,126.67,13676.0,107.0197,107.0535,107.0112,107.0197,13676.0
2016-08-11 15:50:00,126.66,126.67,126.63,126.65,11426.0,107.0112,107.0197,106.9859,107.0028,11426.0
2016-08-11 15:55:00,126.65,126.66,126.56,126.57,28506.0,107.0028,107.0112,106.9267,106.9352,28506.0
2016-08-12 09:30:00,126.5,126.5,126.29,126.37,16041.0,106.876,106.876,106.6986,106.7662,16041.0
2016-08-12 09:35:00,126.38,126.44,126.27,126.27,8515.0,106.7747,106.8254,106.6817,106.6817,8515.0
2016-08-12 09:40:00,126.28,126.4,126.17,126.4,9270.0,106.6902,106.7916,106.5972,106.7916,9270.0
2016-08-12 09:45:00,126.4,126.47,126.28,126.41,4367.0,106.7916,106.8507,106.6902,106.8,4367.0
2016-08-12 09:50:00,126.41,126.47,126.38,126.45,4420.0,106.8,106.8507,106.7747,106.8338,4420.0
2016-08-12 09:55:00,126.47,126.48,126.38,126.43,5388.0,106.8507,106.8591,106.7747,106.8169,5388.0
2016-08-12 10:00:00,126.39,126.54,126.38,126.5,10429.0,106.7831,106.9098,106.7747,106.876,10429.0
2016-08-12 10:05:00,126.52,126.57,126.48,126.56,4609.0,106.8929,106.9352,106.8591,106.9267,4609.0
2016-08-12 10:10:00,126.58,126.66,126.52,126.63,7400.0,106.9436,107.0112,106.8929,106.9859,7400.0
2016-08-12 10:15:00,126.64,126.65,126.5,126.54,5150.0,106.9943,107.0028,106.876,106.9098,5150.0
2016-08-12 10:20:00,126.54,126.68,126.54,126.63,3802.0,106.9098,107.0281,106.9098,106.9859,3802.0
2016-08-12 10:25:00,126.67,126.72,126.6,126.62,7680.0,107.0197,107.0619,106.9605,106.9774,7680.0
2016-08-12 10:30:00,126.6,126.6,126.5,126.56,5332.0,106.9605,106.9605,106.876,106.9267,5332.0
2016-08-12 10:35:00,126.56,126.56,126.48,126.49,3358.0,106.9267,106.9267,106.8591,106.8676,3358.0
2016-08-12 10:40:00,126.49,126.49,126.39,126.4,2900.0,106.8676,106.8676,106.7831,106.7916,2900.0
2016-08-12 10:45:00,126.42,126.48,126.42,126.47,4372.0,106.8085,106.8591,106.8085,106.8507,4372.0
2016-08-12 10:50:00,126.46,126.5,126.44,126.48,5549.0,106.8423,106.876,106.8254,106.8591,5549.0
2016-08-12 10:55:00,126.48,126.49,126.47,126.48,4409.0,106.8591,106.8676,106.8507,106.8591,4409.0
2016-08-12 11:00:00,126.5,126.58,126.49,126.55,4960.0,106.876,106.9436,106.8676,106.9183,4960.0
2016-08-12 11:05:00,126.56,126.59,126.54,126.54,5587.0,106.9267,106.9521,106.9098,106.9098,5587.0
2016-08-12 11:10:00,126.54,126.54,126.42,126.42,3940.0,106.9098,106.9098,106.8085,106.8085,3940.0
2016-08-12 11:15:00,126.44,126.44,126.4,126.41,3700.0,106.8254,106.8254,106.7916,106.8,3700.0
2016-08-12 11:20:00,126.4,126.48,126.4,126.47,11842.0,106.7916,106.8591,106.7916,106.8507,11842.0
2016-08-12 11:25:00,126.46,126.47,126.39,126.47,5026.0,106.8423,106.8507,106.7831,106.8507,5026.0
2016-08-12 11:30:00,126.47,126.47,126.41,126.45,8739.0,106.8507,106.8507,106.8,106.8338,8739.0
2016-08-12 11:35:00,126.43,126.48,126.4,126.45,7480.0,106.8169,106.8591,106.7916,106.8338,7480.0
2016-08-12 11:40:00,126.45,126.46,126.4,126.41,12579.0,106.8338,106.8423,106.7916,106.8,12579.0
2016-08-12 11:45:00,126.42,126.46,126.37,126.37,7096.0,106.8085,106.8423,106.7662,106.7662,7096.0
2016-08-12 11:50:00,126.37,126.38,126.27,126.27,6308.0,106.7662,106.7747,106.6817,106.6817,6308.0
2016-08-12 11:55:00,126.29,126.36,126.28,126.36,5746.0,106.6986,106.7578,106.6902,106.7578,5746.0
2016-08-12 12:00:00,126.35,126.42,126.33,126.41,4504.0,106.7493,106.8085,106.7324,106.8,4504.0
2016-08-12 12:05:00,126.4,126.4,126.32,126.36,3708.0,106.7916,106.7916,106.724,106.7578,3708.0
2016-08-12 12:10:00,126.36,126.39,126.36,126.38,900.0,106.7578,106.7831,106.7578,106.7747,900.0
2016-08-12 12:15:00,126.37,126.38,126.31,126.33,3005.0,106.7662,106.7747,106.7155,106.7324,3005.0
2016-08-12 12:20:00,126.34,126.4,126.34,126.39,3275.0,106.7409,106.7916,106.7409,106.7831,3275.0
2016-08-12 12:25:00,126.39,126.47,126.39,126.43,2930.0,106.7831,106.8507,106.7831,106.8169,2930.0
2016-08-12 12:30:00,126.41,126.42,126.38,126.42,2584.0,106.8,106.8085,106.7747,106.8085,2584.0
2016-08-12 12:35:00,126.43,126.5,126.41,126.5,1902.0,106.8169,106.876,106.8,106.876,1902.0
2016-08-12 12:40:00,126.5,126.51,126.46,126.48,3008.0,106.876,106.8845,106.8423,106.8591,3008.0
2016-08-12 12:45:00,126.49,126.49,126.47,126.47,1395.0,106.8676,106.8676,106.8507,106.8507,1395.0
2016-08-12 12:50:00,126.47,126.47,126.4,126.41,2141.0,106.8507,106.8507,106.7916,106.8,2141.0
2016-08-12 12:55:00,126.42,126.43,126.3,126.3,14050.0,106.8085,106.8169,106.7071,106.7071,14050.0
2016-08-12 13:00:00,126.32,126.35,126.3,126.33,3838.0,106.724,106.7493,106.7071,106.7324,3838.0
2016-08-12 13:05:00,126.3,126.33,126.25,126.33,3491.0,106.7071,106.7324,106.6648,106.7324,3491.0
2016-08-12 13:10:00,126.32,126.36,126.3,126.33,7460.0,106.724,106.7578,106.7071,106.7324,7460.0
2016-08-12 13:15:00,126.33,126.4,126.32,126.37,3920.0,106.7324,106.7916,106.724,106.7662,3920.0
2016-08-12 13:20:00,126.36,126.36,126.32,126.34,2418.0,106.7578,106.7578,106.724,106.7409,2418.0
2016-08-12 13:25:00,126.34,126.4,126.33,126.39,4586.0,106.7409,106.7916,106.7324,106.7831,4586.0
2016-08-12 13:30:00,126.36,126.38,126.35,126.38,2300.0,106.7578,106.7747,106.7493,106.7747,2300.0
2016-08-12 13:35:00,126.37,126.37,126.33,126.36,2513.0,106.7662,106.7662,106.7324,106.7578,2513.0
2016-08-12 13:40:00,126.38,126.39,126.3,126.34,8489.0,106.7747,106.7831,106.7071,106.7409,8489.0
2016-08-12 13:45:00,126.31,126.35,126.27,126.27,2196.0,106.7155,106.7493,106.6817,106.6817,2196.0
2016-08-12 13:50:00,126.27,126.37,126.27,126.31,8811.0,106.6817,106.7662,106.6817,106.7155,8811.0
2016-08-12 13:55:00,126.33,126.37,126.33,126.34,1525.0,106.7324,106.7662,106.7324,106.7409,1525.0
2016-08-12 14:00:00,126.34,126.38,126.3,126.3,5056.0,106.7409,106.7747,106.7071,106.7071,5056.0
2016-08-12 14:05:00,126.31,126.35,126.26,126.33,11859.0,106.7155,106.7493,106.6733,106.7324,11859.0
2016-08-12 14:10:00,126.36,126.4,126.3,126.34,11415.0,106.7578,106.7916,106.7071,106.7409,11415.0
2016-08-12 14:15:00,126.35,126.38,126.32,126.36,4926.0,106.7493,106.7747,106.724,106.7578,4926.0
2016-08-12 14:20:00,126.36,126.41,126.3,126.39,11925.0,106.7578,106.8,106.7071,106.7831,11925.0
2016-08-12 14:25:00,126.38,126.41,126.31,126.33,7262.0,106.7747,106.8,106.7155,106.7324,7262.0
2016-08-12 14:30:00,126.32,126.33,126.3,126.33,2262.0,106.724,106.7324,106.7071,106.7324,2262.0
2016-08-12 14:35:00,126.31,126.4,126.3,126.39,5263.0,106.7155,106.7916,106.7071,106.7831,5263.0
2016-08-12 14:40:00,126.4,126.41,126.37,126.41,3902.0,106.7916,106.8,106.7662,106.8,3902.0
2016-08-12 14:45:00,126.4,126.42,126.3,126.38,17705.0,106.7916,106.8085,106.7071,106.7747,17705.0
2016-08-12 14:50:00,126.39,126.39,126.3,126.35,25858.0,106.7831,106.7831,106.7071,106.7493,25858.0
2016-08-12 14:55:00,126.36,126.36,126.29,126.35,12875.0,106.7578,106.7578,106.6986,106.7493,12875.0
2016-08-12 15:00:00,126.34,126.4,126.32,126.4,8438.0,106.7409,106.7916,106.724,106.7916,8438.0
2016-08-12 15:05:00,126.39,126.4,126.3,126.37,10896.0,106.7831,106.7916,106.7071,106.7662,10896.0
2016-08-12 15:10:00,126.38,126.38,126.3,126.32,27355.0,106.7747,106.7747,106.7071,106.724,27355.0
2016-08-12 15:15:00,126.31,126.37,126.3,126.36,5329.0,106.7155,106.7662,106.7071,106.7578,5329.0
2016-08-12 15:20:00,126.36,126.36,126.29,126.3,9852.0,106.7578,106.7578,106.6986,106.7071,9852.0
2016-08-12 15:25:00,126.3,126.34,126.29,126.34,8316.0,106.7071,106.7409,106.6986,106.7409,8316.0
2016-08-12 15:30:00,126.35,126.35,126.29,126.34,12102.0,106.7493,106.7493,106.6986,106.7409,12102.0
2016-08-12 15:35:00,126.34,126.44,126.3,126.42,20780.0,106.7409,106.8254,106.7071,106.8085,20780.0
2016-08-12 15:40:00,126.43,126.46,126.35,126.38,46230.0,106.8169,106.8423,106.7493,106.7747,46230.0
2016-08-12 15:45:00,126.4,126.4,126.28,126.35,22766.0,106.7916,106.7916,106.6902,106.7493,22766.0
2016-08-12 15:50:00,126.31,126.31,126.28,126.3,18709.0,106.7155,106.7155,106.6902,106.7071,18709.0
2016-08-12 15:55:00,126.3,126.35,126.28,126.31,41350.0,106.7071,106.7493,106.6902,106.7155,41350.0
2016-08-15 09:30:00,126.54,126.81,126.41,126.6,24270.0,106.9098,107.138,106.8,106.9605,24270.0
2016-08-15 09:35:00,126.63,126.63,126.36,126.5,13114.0,106.9859,106.9859,106.7578,106.876,13114.0
2016-08-15 09:40:00,126.5,126.61,126.39,126.61,21906.0,106.876,106.969,106.7831,106.969,21906.0
2016-08-15 09:45:00,126.61,126.67,126.43,126.53,74998.0,106.969,107.0197,106.8169,106.9014,74998.0
2016-08-15 09:50:00,126.49,126.52,126.44,126.45,5625.0,106.8676,106.8929,106.8254,106.8338,5625.0
2016-08-15 09:55:00,126.45,126.61,126.45,126.49,11792.0,106.8338,106.969,106.8338,106.8676,11792.0
2016-08-15 10:00:00,126.46,126.55,126.39,126.4,5928.0,106.8423,106.9183,106.7831,106.7916,5928.0
2016-08-15 10:05:00,126.41,126.48,126.41,126.47,4700.0,106.8,106.8591,106.8,106.8507,4700.0
2016-08-15 10:10:00,126.49,126.55,126.32,126.34,53943.0,106.8676,106.9183,106.724,106.7409,53943.0
2016-08-15 10:15:00,126.34,126.55,126.33,126.49,13971.0,106.7409,106.9183,106.7324,106.8676,13971.0
2016-08-15 10:20:00,126.52,126.58,126.46,126.46,7820.0,106.8929,106.9436,106.8423,106.8423,7820.0
2016-08-15 10:25:00,126.46,126.46,126.31,126.31,3862.0,106.8423,106.8423,106.7155,106.7155,3862.0
2016-08-15 10:30:00,126.31,126.4,126.29,126.33,3544.0,106.7155,106.7916,106.6986,106.7324,3544.0
2016-08-15 10:35:00,126.35,126.4,126.33,126.36,7080.0,106.7493,106.7916,106.7324,106.7578,7080.0
2016-08-15 10:40:00,126.37,126.38,126.35,126.35,3040.0,106.7662,106.7747,106.7493,106.7493,3040.0
2016-08-15 10:45:00,126.34,126.35,126.27,126.33,12031.0,106.7409,106.7493,106.6817,106.7324,12031.0
2016-08-15 10:50:00,126.34,126.34,126.28,126.32,4900.0,106.7409,106.7409,106.6902,106.724,4900.0
2016-08-15 10:55:00,126.32,126.35,126.24,126.26,6358.0,106.724,106.7493,106.6564,106.6733,6358.0
2016-08-15 11:00:00,126.26,126.27,126.18,126.23,5779.0,106.6733,106.6817,106.6057,106.6479,5779.0
2016-08-15 11:05:00,126.23,126.31,126.19,126.31,9304.0,106.6479,106.7155,106.6141,106.7155,9304.0
2016-08-15 11:10:00,126.32,126.35,126.25,126.26,6120.0,106.724,106.7493,106.6648,106.6733,6120.0
2016-08-15 11:15:00,126.26,126.27,126.23,126.24,4997.0,106.6733,106.6817,106.6479,106.6564,4997.0
2016-08-15 11:20:00,126.24,126.24,126.16,126.23,3231.0,106.6564,106.6564,106.5888,106.6479,3231.0
2016-08-15 11:25:00,126.24,126.28,126.24,126.26,6301.0,106.6564,106.6902,106.6564,106.6733,6301.0
2016-08-15 11:30:00,126.28,126.28,126.2,126.2,10009.0,106.6902,106.6902,106.6226,106.6226,10009.0
2016-08-15 11:35:00,126.23,126.24,126.19,126.24,5149.0,106.6479,106.6564,106.6141,106.6564,5149.0
2016-08-15 11:40:00,126.23,126.3,126.23,126.24,8376.0,106.6479,106.7071,106.6479,106.6564,8376.0
2016-08-15 11:45:00,126.22,126.28,126.22,126.26,3829.0,106.6395,106.6902,106.6395,106.6733,3829.0
2016-08-15 11:50:00,126.27,126.3,126.24,126.3,4834.0,106.6817,106.7071,106.6564,106.7071,4834.0
2016-08-15 11:55:00,126.29,126.29,126.2,126.21,4024.0,106.6986,106.6986,106.6226,106.631,4024.0
2016-08-15 12:00:00,126.28,126.3,126.27,126.29,6600.0,106.6902,106.7071,106.6817,106.6986,6600.0
2016-08-15 12:05:00,126.31,126.32,126.26,126.3,5436.0,106.7155,106.724,106.6733,106.7071,5436.0
2016-08-15 12:10:00,126.31,126.34,126.3,126.31,8809.0,106.7155,106.7409,106.7071,106.7155,8809.0
2016-08-15 12:15:00,126.3,126.3,126.25,126.25,5699.0,106.7071,106.7071,106.6648,106.6648,5699.0
2016-08-15 12:20:00,126.26,126.31,126.25,126.29,19750.0,106.6733,106.7155,106.6648,106.6986,19750.0
2016-08-15 12:25:00,126.28,126.3,126.24,126.24,4200.0,106.6902,106.7071,106.6564,106.6564,4200.0
2016-08-15 12:30:00,126.24,126.29,126.23,126.29,2220.0,106.6564,106.6986,106.6479,106.6986,2220.0
2016-08-15 12:35:00,126.29,126.31,126.28,126.28,10177.0,106.6986,106.7155,106.6902,106.6902,10177.0
2016-08-15 12:40:00,126.29,126.31,126.26,126.28,13021.0,106.6986,106.7155,106.6733,106.6902,13021.0
2016-08-15 12:45:00,126.28,126.31,126.27,126.3,21207.0,106.6902,106.7155,106.6817,106.7071,21207.0
2016-08-15 12:50:00,126.28,126.32,126.28,126.3,3721.0,106.6902,106.724,106.6902,106.7071,3721.0
2016-08-15 12:55:00,126.3,126.3,126.26,126.27,2787.0,106.7071,106.7071,106.6733,106.6817,2787.0
2016-08-15 13:00:00,126.26,126.3,126.25,126.3,2650.0,106.6733,106.7071,106.6648,106.7071,2650.0
2016-08-15 13:05:00,126.3,126.3,126.22,126.22,5077.0,106.7071,106.7071,106.6395,106.6395,5077.0
2016-08-15 13:10:00,126.22,126.26,126.22,126.25,2600.0,106.6395,106.6733,106.6395,106.6648,2600.0
2016-08-15 13:15:00,126.27,126.27,126.22,126.23,4452.0,106.6817,106.6817,106.6395,106.6479,4452.0
2016-08-15 13:20:00,126.22,126.25,126.2,126.24,5220.0,106.6395,106.6648,106.6226,106.6564,5220.0
2016-08-15 13:25:00,126.24,126.27,126.22,126.25,5930.0,106.6564,106.6817,106.6395,106.6648,5930.0
2016-08-15 13:30:00,126.25,126.27,126.24,126.26,6660.0,106.6648,106.6817,106.6564,106.6733,6660.0
2016-08-15 13:35:00,126.27,126.32,126.27,126.3,40497.0,106.6817,106.724,106.6817,106.7071,40497.0
2016-08-15 13:40:00,126.29,126.38,126.29,126.37,8108.0,106.6986,106.7747,106.6986,106.7662,8108.0
2016-08-15 13:45:00,126.39,126.39,126.34,126.34,7475.0,106.7831,106.7831,106.7409,106.7409,7475.0
2016-08-15 13:50:00,126.36,126.37,126.32,126.36,6967.0,106.7578,106.7662,106.724,106.7578,6967.0
2016-08-15 13:55:00,126.36,126.36,126.35,126.35,3364.0,106.7578,106.7578,106.7493,106.7493,3364.0
2016-08-15 14:00:00,126.35,126.41,126.35,126.4,8612.0,106.7493,106.8,106.7493,106.7916,8612.0
2016-08-15 14:05:00,126.41,126.41,126.37,126.4,8532.0,106.8,106.8,106.7662,106.7916,8532.0
2016-08-15 14:10:00,126.38,126.41,126.37,126.4,7311.0,106.7747,106.8,106.7662,106.7916,7311.0
2016-08-15 14:15:00,126.39,126.4,126.37,126.37,9668.0,106.7831,106.7916,106.7662,106.7662,9668.0
2016-08-15 14:20:00,126.36,126.37,126.33,126.36,7890.0,106.7578,106.7662,106.7324,106.7578,7890.0
2016-08-15 14:25:00,126.36,126.37,126.35,126.36,9807.0,106.7578,106.7662,106.7493,106.7578,9807.0
2016-08-15 14:30:00,126.36,126.36,126.33,126.35,12857.0,106.7578,106.7578,106.7324,106.7493,12857.0
2016-08-15 14:35:00,126.35,126.36,126.34,126.36,8308.0,106.7493,106.7578,106.7409,106.7578,8308.0
2016-08-15 14:40:00,126.36,126.36,126.35,126.36,8075.0,106.7578,106.7578,106.7493,106.7578,8075.0
2016-08-15 14:45:00,126.36,126.37,126.35,126.37,8727.0,106.7578,106.7662,106.7493,106.7662,8727.0
2016-08-15 14:50:00,126.37,126.45,126.36,126.45,8817.0,106.7662,106.8338,106.7578,106.8338,8817.0
2016-08-15 14:55:00,126.45,126.49,126.43,126.49,7902.0,106.8338,106.8676,106.8169,106.8676,7902.0
2016-08-15 15:00:00,126.5,126.53,126.49,126.5,6910.0,106.876,106.9014,106.8676,106.876,6910.0
2016-08-15 15:05:00,126.5,126.52,126.45,126.46,16944.0,106.876,106.8929,106.8338,106.8423,16944.0
2016-08-15 15:10:00,126.45,126.49,126.45,126.48,12087.0,106.8338,106.8676,106.8338,106.8591,12087.0
2016-08-15 15:15:00,126.48,126.49,126.42,126.45,17210.0,106.8591,106.8676,106.8085,106.8338,17210.0
2016-08-15 15:20:00,126.44,126.45,126.42,126.44,7789.0,106.8254,106.8338,106.8085,106.8254,7789.0
2016-08-15 15:25:00,126.44,126.47,126.42,126.45,17650.0,106.8254,106.8507,106.8085,106.8338,17650.0
2016-08-15 15:30:00,126.44,126.47,126.4,126.41,12273.0,106.8254,106.8507,106.7916,106.8,12273.0
2016-08-15 15:35:00,126.41,126.49,126.4,126.48,18624.0,106.8,106.8676,106.7916,106.8591,18624.0
2016-08-15 15:40:00,126.47,126.51,126.46,126.5,15541.0,106.8507,106.8845,106.8423,106.876,15541.0
2016-08-15 15:45:00,126.49,126.5,126.41,126.42,24567.0,106.8676,106.876,106.8,106.8085,24567.0
2016-08-15 15:50:00,126.43,126.43,126.38,126.39,28144.0,106.8169,106.8169,106.7747,106.7831,28144.0
2016-08-15 15:55:00,126.39,126.45,126.3,126.35,72687.0,106.7831,106.8338,106.7071,106.7493,72687.0
2016-08-16 09:30:00,125.95,126.52,125.82,126.48,17301.0,106.4114,106.8929,106.3015,106.8591,17301.0
2016-08-16 09:35:00,126.47,126.5,126.27,126.34,4987.0,106.8507,106.876,106.6817,106.7409,4987.0
2016-08-16 09:40:00,126.37,126.37,126.1,126.11,5952.0,106.7662,106.7662,106.5381,106.5465,5952.0
2016-08-16 09:45:00,126.1,126.14,126.01,126.08,5065.0,106.5381,106.5719,106.4621,106.5212,5065.0
2016-08-16 09:50:00,126.07,126.07,125.95,125.98,7816.0,106.5128,106.5128,106.4114,106.4367,7816.0
2016-08-16 09:55:00,126.0,126.1,125.92,126.08,6373.0,106.4536,106.5381,106.386,106.5212,6373.0
2016-08-16 10:00:00,126.05,126.26,126.0,126.26,2000.0,106.4959,106.6733,106.4536,106.6733,2000.0
2016-08-16 10:05:00,126.3,126.35,126.27,126.3,3347.0,106.7071,106.7493,106.6817,106.7071,3347.0
2016-08-16 10:10:00,126.35,126.42,126.34,126.38,5599.0,106.7493,106.8085,106.7409,106.7747,5599.0
2016-08-16 10:15:00,126.38,126.38,126.24,126.26,5000.0,106.7747,106.7747,106.6564,106.6733,5000.0
2016-08-16 10:20:00,126.28,126.4,126.22,126.37,10119.0,106.6902,106.7916,106.6395,106.7662,10119.0
2016-08-16 10:25:00,126.35,126.44,126.33,126.43,10092.0,106.7493,106.8254,106.7324,106.8169,10092.0
2016-08-16 10:30:00,126.44,126.46,126.26,126.26,9960.0,106.8254,106.8423,106.6733,106.6733,9960.0
2016-08-16 10:35:00,126.27,126.34,126.26,126.28,5042.0,106.6817,106.7409,106.6733,106.6902,5042.0
2016-08-16 10:40:00,126.26,126.29,126.24,126.27,6075.0,106.6733,106.6986,106.6564,106.6817,6075.0
2016-08-16 10:45:00,126.28,126.35,126.28,126.31,3700.0,106.6902,106.7493,106.6902,106.7155,3700.0
2016-08-16 10:50:00,126.33,126.35,126.29,126.31,5700.0,106.7324,106.7493,106.6986,106.7155,5700.0
2016-08-16 10:55:00,126.31,126.36,126.27,126.3,7407.0,106.7155,106.7578,106.6817,106.7071,7407.0
2016-08-16 11:00:00,126.3,126.32,126.26,126.3,14646.0,106.7071,106.724,106.6733,106.7071,14646.0
2016-08-16 11:05:00,126.29,126.29,126.18,126.18,6172.0,106.6986,106.6986,106.6057,106.6057,6172.0
2016-08-16 11:10:00,126.19,126.23,126.17,126.21,3090.0,106.6141,106.6479,106.5972,106.631,3090.0
2016-08-16 11:15:00,126.21,126.25,126.17,126.25,8197.0,106.631,106.6648,106.5972,106.6648,8197.0
2016-08-16 11:20:00,126.26,126.32,126.25,126.28,6830.0,106.6733,106.724,106.6648,106.6902,6830.0
2016-08-16 11:25:00,126.31,126.35,126.29,126.32,3681.0,106.7155,106.7493,106.6986,106.724,3681.0
2016-08-16 11:30:00,126.29,126.31,126.19,126.19,2884.0,106.6986,106.7155,106.6141,106.6141,2884.0
2016-08-16 11:35:00,126.18,126.26,126.18,126.23,3338.0,106.6057,106.6733,106.6057,106.6479,3338.0
2016-08-16 11:40:00,126.21,126.26,126.21,126.24,3536.0,106.631,106.6733,106.631,106.6564,3536.0
2016-08-16 11:45:00,126.25,126.26,126.21,126.26,6209.0,106.6648,106.6733,106.631,106.6733,6209.0
2016-08-16 11:50:00,126.26,126.31,126.26,126.27,5471.0,106.6733,106.7155,106.6733,106.6817,5471.0
2016-08-16 11:55:00,126.28,126.29,126.25,126.29,5413.0,106.6902,106.6986,106.6648,106.6986,5413.0
2016-08-16 12:00:00,126.3,126.3,126.26,126.27,6300.0,106.7071,106.7071,106.6733,106.6817,6300.0
2016-08-16 12:05:00,126.27,126.31,126.27,126.3,1943.0,106.6817,106.7155,106.6817,106.7071,1943.0
2016-08-16 12:10:00,126.3,126.34,126.29,126.33,8513.0,106.7071,106.7409,106.6986,106.7324,8513.0
2016-08-16 12:15:00,126.32,126.34,126.31,126.34,3979.0,106.724,106.7409,106.7155,106.7409,3979.0
2016-08-16 12:20:00,126.34,126.35,126.32,126.33,3154.0,106.7409,106.7493,106.724,106.7324,3154.0
2016-08-16 12:25:00,126.33,126.35,126.31,126.32,4211.0,106.7324,106.7493,106.7155,106.724,4211.0
2016-08-16 12:30:00,126.32,126.35,126.29,126.29,2856.0,106.724,106.7493,106.6986,106.6986,2856.0
2016-08-16 12:35:00,126.3,126.33,126.29,126.32,4237.0,106.7071,106.7324,106.6986,106.724,4237.0
2016-08-16 12:40:00,126.32,126.33,126.29,126.3,4437.0,106.724,106.7324,106.6986,106.7071,4437.0
2016-08-16 12:45:00,126.29,126.31,126.28,126.31,3508.0,106.6986,106.7155,106.6902,106.7155,3508.0
2016-08-16 12:50:00,126.3,126.32,126.29,126.3,2579.0,106.7071,106.724,106.6986,106.7071,2579.0
2016-08-16 12:55:00,126.31,126.32,126.29,126.3,7180.0,106.7155,106.724,106.6986,106.7071,7180.0
2016-08-16 13:00:00,126.3,126.31,126.25,126.29,4671.0,106.7071,106.7155,106.6648,106.6986,4671.0
2016-08-16 13:05:00,126.29,126.3,126.26,126.26,4719.0,106.6986,106.7071,106.6733,106.6733,4719.0
2016-08-16 13:10:00,126.27,126.28,126.12,126.14,6443.0,106.6817,106.6902,106.555,106.5719,6443.0
2016-08-16 13:15:00,126.14,126.15,126.11,126.14,4206.0,106.5719,106.5803,106.5465,106.5719,4206.0
2016-08-16 13:20:00,126.16,126.17,126.1,126.12,4468.0,106.5888,106.5972,106.5381,106.555,4468.0
2016-08-16 13:25:00,126.11,126.13,126.06,126.06,3402.0,106.5465,106.5634,106.5043,106.5043,3402.0
2016-08-16 13:30:00,126.06,126.06,125.94,125.96,10047.0,106.5043,106.5043,106.4029,106.4198,10047.0
2016-08-16 13:35:00,125.95,126.04,125.95,126.04,2663.0,106.4114,106.4874,106.4114,106.4874,2663.0
2016-08-16 13:40:00,126.06,126.08,126.05,126.08,4250.0,106.5043,106.5212,106.4959,106.5212,4250.0
2016-08-16 13:45:00,126.08,126.13,126.06,126.13,4827.0,106.5212,106.5634,106.5043,106.5634,4827.0
2016-08-16 13:50:00,126.13,126.15,126.11,126.13,4254.0,106.5634,106.5803,106.5465,106.5634,4254.0
2016-08-16 13:55:00,126.14,126.2,126.14,126.18,4976.0,106.5719,106.6226,106.5719,106.6057,4976.0
2016-08-16 14:00:00,126.2,126.27,126.19,126.27,7753.0,106.6226,106.6817,106.6141,106.6817,7753.0
2016-08-16 14:05:00,126.28,126.29,126.21,126.21,6564.0,106.6902,106.6986,106.631,106.631,6564.0
2016-08-16 14:10:00,126.22,126.23,126.17,126.18,6178.0,106.6395,106.6479,106.5972,106.6057,6178.0
2016-08-16 14:15:00,126.17,126.17,126.11,126.14,5879.0,106.5972,106.5972,106.5465,106.5719,5879.0
2016-08-16 14:20:00,126.15,126.22,126.15,126.21,5742.0,106.5803,106.6395,106.5803,106.631,5742.0
2016-08-16 14:25:00,126.21,126.24,126.2,126.21,17616.0,106.631,106.6564,106.6226,106.631,17616.0
2016-08-16 14:30:00,126.2,126.23,126.15,126.16,13712.0,106.6226,106.6479,106.5803,106.5888,13712.0
2016-08-16 14:35:00,126.15,126.16,126.11,126.12,9473.0,106.5803,106.5888,106.5465,106.555,9473.0
2016-08-16 14:40:00,126.12,126.16,126.1,126.16,2671.0,106.555,106.5888,106.5381,106.5888,2671.0
2016-08-16 14:45:00,126.15,126.16,126.08,126.12,7254.0,106.5803,106.5888,106.5212,106.555,7254.0
2016-08-16 14:50:00,126.12,126.21,126.12,126.2,6280.0,106.555,106.631,106.555,106.6226,6280.0
2016-08-16 14:55:00,126.21,126.21,126.15,126.2,7816.0,106.631,106.631,106.5803,106.6226,7816.0
2016-08-16 15:00:00,126.21,126.27,126.21,126.25,14075.0,106.631,106.6817,106.631,106.6648,14075.0
2016-08-16 15:05:00,126.25,126.28,126.23,126.26,6557.0,106.6648,106.6902,106.6479,106.6733,6557.0
2016-08-16 15:10:00,126.26,126.27,126.21,126.23,8287.0,106.6733,106.6817,106.631,106.6479,8287.0
2016-08-16 15:15:00,126.22,126.28,126.21,126.27,11654.0,106.6395,106.6902,106.631,106.6817,11654.0
2016-08-16 15:20:00,126.27,126.27,126.22,126.25,7246.0,106.6817,106.6817,106.6395,106.6648,7246.0
2016-08-16 15:25:00,126.26,126.31,126.22,126.22,13674.0,106.6733,106.7155,106.6395,106.6395,13674.0
2016-08-16 15:30:00,126.21,126.28,126.18,126.26,17774.0,106.631,106.6902,106.6057,106.6733,17774.0
2016-08-16 15:35:00,126.26,126.27,126.15,126.15,12658.0,106.6733,106.6817,106.5803,106.5803,12658.0
2016-08-16 15:40:00,126.15,126.24,126.15,126.18,13180.0,106.5803,106.6564,106.5803,106.6057,13180.0
2016-08-16 15:45:00,126.19,126.29,126.19,126.26,19940.0,106.6141,106.6986,106.6141,106.6733,19940.0
2016-08-16 15:50:00,126.24,126.25,126.22,126.25,17941.0,106.6564,106.6648,106.6395,106.6648,17941.0
2016-08-16 15:55:00,126.25,126.25,126.04,126.06,60207.0,106.6648,106.6648,106.4874,106.5043,60207.0
2016-08-17 09:30:00,126.05,126.29,125.7,125.77,18061.0,106.4959,106.6986,106.2001,106.2593,18061.0
2016-08-17 09:35:00,125.77,125.94,125.72,125.81,3692.0,106.2593,106.4029,106.217,106.2931,3692.0
2016-08-17 09:40:00,125.8,125.9,125.68,125.85,2603.0,106.2846,106.3691,106.1833,106.3269,2603.0
2016-08-17 09:45:00,125.82,125.86,125.79,125.83,1060.0,106.3015,106.3353,106.2762,106.31,1060.0
2016-08-17 09:50:00,125.83,125.84,125.77,125.79,2341.0,106.31,106.3184,106.2593,106.2762,2341.0
2016-08-17 09:55:00,125.81,125.9,125.81,125.86,1600.0,106.2931,106.3691,106.2931,106.3353,1600.0
2016-08-17 10:00:00,125.84,125.84,125.63,125.71,7774.0,106.3184,106.3184,106.141,106.2086,7774.0
2016-08-17 10:05:00,125.68,125.74,125.62,125.71,14978.0,106.1833,106.2339,106.1326,106.2086,14978.0
2016-08-17 10:10:00,125.76,125.79,125.73,125.75,3895.0,106.2508,106.2762,106.2255,106.2424,3895.0
2016-08-17 10:15:00,125.76,125.8,125.74,125.76,26524.0,106.2508,106.2846,106.2339,106.2508,26524.0
2016-08-17 10:20:00,125.73,125.73,125.58,125.58,5200.0,106.2255,106.2255,106.0988,106.0988,5200.0
2016-08-17 10:25:00,125.6,125.64,125.53,125.57,1675.0,106.1157,106.1495,106.0565,106.0903,1675.0
2016-08-17 10:30:00,125.57,125.67,125.55,125.62,5075.0,106.0903,106.1748,106.0734,106.1326,5075.0
2016-08-17 10:35:00,125.6,125.71,125.59,125.67,6492.0,106.1157,106.2086,106.1072,106.1748,6492.0
2016-08-17 10:40:00,125.66,125.66,125.54,125.56,5518.0,106.1664,106.1664,106.065,106.0819,5518.0
2016-08-17 10:45:00,125.57,125.64,125.57,125.6,6300.0,106.0903,106.1495,106.0903,106.1157,6300.0
2016-08-17 10:50:00,125.59,125.67,125.59,125.66,5200.0,106.1072,106.1748,106.1072,106.1664,5200.0
2016-08-17 10:55:00,125.67,125.67,125.58,125.62,4451.0,106.1748,106.1748,106.0988,106.1326,4451.0
2016-08-17 11:00:00,125.58,125.61,125.51,125.59,7952.0,106.0988,106.1241,106.0396,106.1072,7952.0
2016-08-17 11:05:00,125.58,125.62,125.56,125.6,2901.0,106.0988,106.1326,106.0819,106.1157,2901.0
2016-08-17 11:10:00,125.62,125.65,125.61,125.62,2680.0,106.1326,106.1579,106.1241,106.1326,2680.0
2016-08-17 11:15:00,125.64,125.64,125.56,125.6,8528.0,106.1495,106.1495,106.0819,106.1157,8528.0
2016-08-17 11:20:00,125.6,125.62,125.53,125.57,5646.0,106.1157,106.1326,106.0565,106.0903,5646.0
2016-08-17 11:25:00,125.57,125.6,125.53,125.6,8736.0,106.0903,106.1157,106.0565,106.1157,8736.0
2016-08-17 11:30:00,125.6,125.63,125.59,125.6,9242.0,106.1157,106.141,106.1072,106.1157,9242.0
2016-08-17 11:35:00,125.57,125.58,125.54,125.57,4671.0,106.0903,106.0988,106.065,106.0903,4671.0
2016-08-17 11:40:00,125.58,125.61,125.55,125.61,10880.0,106.0988,106.1241,106.0734,106.1241,10880.0
2016-08-17 11:45:00,125.59,125.61,125.58,125.59,6040.0,106.1072,106.1241,106.0988,106.1072,6040.0
2016-08-17 11:50:00,125.59,125.6,125.57,125.58,4940.0,106.1072,106.1157,106.0903,106.0988,4940.0
2016-08-17 11:55:00,125.6,125.6,125.57,125.6,9055.0,106.1157,106.1157,106.0903,106.1157,9055.0
2016-08-17 12:00:00,125.61,125.69,125.6,125.68,9433.0,106.1241,106.1917,106.1157,106.1833,9433.0
2016-08-17 12:05:00,125.7,125.71,125.67,125.67,3200.0,106.2001,106.2086,106.1748,106.1748,3200.0
2016-08-17 12:10:00,125.66,125.7,125.66,125.7,1825.0,106.1664,106.2001,106.1664,106.2001,1825.0
2016-08-17 12:15:00,125.69,125.77,125.67,125.77,4885.0,106.1917,106.2593,106.1748,106.2593,4885.0
2016-08-17 12:20:00,125.75,125.89,125.74,125.89,4670.0,106.2424,106.3607,106.2339,106.3607,4670.0
2016-08-17 12:25:00,125.92,125.95,125.89,125.95,3704.0,106.386,106.4114,106.3607,106.4114,3704.0
2016-08-17 12:30:00,125.95,125.95,125.83,125.83,6451.0,106.4114,106.4114,106.31,106.31,6451.0
2016-08-17 12:35:00,125.81,125.88,125.81,125.88,4705.0,106.2931,106.3522,106.2931,106.3522,4705.0
2016-08-17 12:40:00,125.88,125.92,125.81,125.91,6413.0,106.3522,106.386,106.2931,106.3776,6413.0
2016-08-17 12:45:00,125.91,126.08,125.91,126.08,2500.0,106.3776,106.5212,106.3776,106.5212,2500.0
2016-08-17 12:50:00,126.09,126.11,126.03,126.06,13479.0,106.5296,106.5465,106.479,106.5043,13479.0
2016-08-17 12:55:00,126.09,126.12,126.04,126.08,7123.0,106.5296,106.555,106.4874,106.5212,7123.0
2016-08-17 13:00:00,126.08,126.1,126.03,126.04,3413.0,106.5212,106.5381,106.479,106.4874,3413.0
2016-08-17 13:05:00,126.05,126.06,126.01,126.03,3100.0,106.4959,106.5043,106.4621,106.479,3100.0
2016-08-17 13:10:00,126.02,126.04,126.01,126.02,3369.0,106.4705,106.4874,106.4621,106.4705,3369.0
2016-08-17 13:15:00,126.02,126.02,125.97,125.98,5600.0,106.4705,106.4705,106.4283,106.4367,5600.0
2016-08-17 13:20:00,125.99,125.99,125.92,125.93,1526.0,106.4452,106.4452,106.386,106.3945,1526.0
2016-08-17 13:25:00,125.93,125.97,125.92,125.97,6600.0,106.3945,106.4283,106.386,106.4283,6600.0
2016-08-17 13:30:00,125.97,126.0,125.95,125.99,7690.0,106.4283,106.4536,106.4114,106.4452,7690.0
2016-08-17 13:35:00,125.98,126.04,125.95,126.04,8318.0,106.4367,106.4874,106.4114,106.4874,8318.0
2016-08-17 13:40:00,126.08,126.11,125.97,125.97,7464.0,106.5212,106.5465,106.4283,106.4283,7464.0
2016-08-17 13:45:00,125.99,125.99,125.88,125.88,7617.0,106.4452,106.4452,106.3522,106.3522,7617.0
2016-08-17 13:50:00,125.94,126.11,125.93,126.03,23263.0,106.4029,106.5465,106.3945,106.479,23263.0
2016-08-17 13:55:00,126.02,126.07,125.96,125.96,10389.0,106.4705,106.5128,106.4198,106.4198,10389.0
2016-08-17 14:00:00,125.95,126.05,125.75,126.05,17857.0,106.4114,106.4959,106.2424,106.4959,17857.0
2016-08-17 14:05:00,126.02,126.02,125.9,125.99,8107.0,106.4705,106.4705,106.3691,106.4452,8107.0
2016-08-17 14:10:00,126.01,126.25,126.0,126.2,30279.0,106.4621,106.6648,106.4536,106.6226,30279.0
2016-08-17 14:15:00,126.17,126.18,126.03,126.09,9269.0,106.5972,106.6057,106.479,106.5296,9269.0
2016-08-17 14:20:00,126.12,126.18,126.0,126.0,7259.0,106.555,106.6057,106.4536,106.4536,7259.0
2016-08-17 14:25:00,126.05,126.11,126.01,126.04,5877.0,106.4959,106.5465,106.4621,106.4874,5877.0
2016-08-17 14:30:00,126.06,126.08,125.91,126.06,33037.0,106.5043,106.5212,106.3776,106.5043,33037.0
2016-08-17 14:35:00,126.07,126.2,126.02,126.16,20110.0,106.5128,106.6226,106.4705,106.5888,20110.0
2016-08-17 14:40:00,126.19,126.24,126.11,126.11,6662.0,106.6141,106.6564,106.5465,106.5465,6662.0
2016-08-17 14:45:00,126.11,126.26,126.1,126.22,7085.0,106.5465,106.6733,106.5381,106.6395,7085.0
2016-08-17 14:50:00,126.21,126.23,126.11,126.13,4696.0,106.631,106.6479,106.5465,106.5634,4696.0
2016-08-17 14:55:00,126.16,126.24,126.15,126.21,2807.0,106.5888,106.6564,106.5803,106.631,2807.0
2016-08-17 15:00:00,126.24,126.24,126.09,126.1,8834.0,106.6564,106.6564,106.5296,106.5381,8834.0
2016-08-17 15:05:00,126.09,126.14,126.04,126.09,6400.0,106.5296,106.5719,106.4874,106.5296,6400.0
2016-08-17 15:10:00,126.1,126.13,126.05,126.06,5785.0,106.5381,106.5634,106.4959,106.5043,5785.0
2016-08-17 15:15:00,126.09,126.13,126.02,126.13,62873.0,106.5296,106.5634,106.4705,106.5634,62873.0
2016-08-17 15:20:00,126.12,126.16,126.07,126.08,7528.0,106.555,106.5888,106.5128,106.5212,7528.0
2016-08-17 15:25:00,126.09,126.13,126.06,126.1,8816.0,106.5296,106.5634,106.5043,106.5381,8816.0
2016-08-17 15:30:00,126.1,126.13,126.05,126.08,11991.0,106.5381,106.5634,106.4959,106.5212,11991.0
2016-08-17 15:35:00,126.09,126.12,126.06,126.09,14039.0,106.5296,106.555,106.5043,106.5296,14039.0
2016-08-17 15:40:00,126.1,126.1,126.02,126.05,29549.0,106.5381,106.5381,106.4705,106.4959,29549.0
2016-08-17 15:45:00,126.06,126.09,125.99,126.03,36513.0,106.5043,106.5296,106.4452,106.479,36513.0
2016-08-17 15:50:00,126.03,126.08,125.98,126.02,45108.0,106.479,106.5212,106.4367,106.4705,45108.0
2016-08-17 15:55:00,126.02,126.11,126.01,126.09,84883.0,106.4705,106.5465,106.4621,106.5296,84883.0
2016-08-18 09:30:00,127.28,127.38,125.69,126.07,104050.0,107.535,107.6195,106.1917,106.5128,104050.0
2016-08-18 09:35:00,126.1,126.72,126.0,126.64,36293.0,106.5381,107.0619,106.4536,106.9943,36293.0
2016-08-18 09:40:00,126.64,127.13,126.48,126.82,36234.0,106.9943,107.4083,106.8591,107.1464,36234.0
2016-08-18 09:45:00,126.83,127.12,126.81,127.01,16457.0,107.1549,107.3999,107.138,107.3069,16457.0
2016-08-18 09:50:00,127.03,127.1,126.92,127.01,30732.0,107.3238,107.383,107.2309,107.3069,30732.0
2016-08-18 09:55:00,126.98,127.02,126.88,126.89,15577.0,107.2816,107.3154,107.1971,107.2055,15577.0
2016-08-18 10:00:00,126.87,127.15,126.85,127.02,28148.0,107.1886,107.4252,107.1717,107.3154,28148.0
2016-08-18 10:05:00,127.0,127.0,126.79,126.79,12599.0,107.2985,107.2985,107.1211,107.1211,12599.0
2016-08-18 10:10:00,126.81,126.92,126.79,126.82,5999.0,107.138,107.2309,107.1211,107.1464,5999.0
2016-08-18 10:15:00,126.84,126.95,126.83,126.9,9924.0,107.1633,107.2562,107.1549,107.214,9924.0
2016-08-18 10:20:00,126.93,126.94,126.81,126.84,7376.0,107.2393,107.2478,107.138,107.1633,7376.0
2016-08-18 10:25:00,126.85,127.12,126.85,127.06,19799.0,107.1717,107.3999,107.1717,107.3492,19799.0
2016-08-18 10:30:00,127.07,127.08,126.84,126.84,50311.0,107.3576,107.3661,107.1633,107.1633,50311.0
2016-08-18 10:35:00,126.82,127.02,126.82,126.92,11617.0,107.1464,107.3154,107.1464,107.2309,11617.0
2016-08-18 10:40:00,126.93,126.97,126.83,126.96,15965.0,107.2393,107.2731,107.1549,107.2647,15965.0
2016-08-18 10:45:00,126.95,126.95,126.76,126.79,16949.0,107.2562,107.2562,107.0957,107.1211,16949.0
2016-08-18 10:50:00,126.78,126.82,126.76,126.81,4640.0,107.1126,107.1464,107.0957,107.138,4640.0
2016-08-18 10:55:00,126.84,127.03,126.84,127.03,11336.0,107.1633,107.3238,107.1633,107.3238,11336.0
2016-08-18 11:00:00,127.03,127.13,126.98,127.01,22677.0,107.3238,107.4083,107.2816,107.3069,22677.0
2016-08-18 11:05:00,127.0,127.16,126.97,127.09,8219.0,107.2985,107.4337,107.2731,107.3745,8219.0
2016-08-18 11:10:00,127.1,127.12,127.01,127.05,10613.0,107.383,107.3999,107.3069,107.3407,10613.0
2016-08-18 11:15:00,127.04,127.08,126.99,127.02,11715.0,107.3323,107.3661,107.29,107.3154,11715.0
2016-08-18 11:20:00,127.01,127.08,126.96,127.06,9674.0,107.3069,107.3661,107.2647,107.3492,9674.0
2016-08-18 11:25:00,127.06,127.13,127.03,127.11,13465.0,107.3492,107.4083,107.3238,107.3914,13465.0
2016-08-18 11:30:00,127.13,127.13,127.03,127.06,7407.0,107.4083,107.4083,107.3238,107.3492,7407.0
2016-08-18 11:35:00,127.06,127.07,126.91,126.93,5842.0,107.3492,107.3576,107.2224,107.2393,5842.0
2016-08-18 11:40:00,126.91,126.98,126.88,126.94,8550.0,107.2224,107.2816,107.1971,107.2478,8550.0
2016-08-18 11:45:00,126.94,126.96,126.84,126.85,7357.0,107.2478,107.2647,107.1633,107.1717,7357.0
2016-08-18 11:50:00,126.87,126.94,126.83,126.84,35945.0,107.1886,107.2478,107.1549,107.1633,35945.0
2016-08-18 11:55:00,126.81,126.83,126.76,126.79,3932.0,107.138,107.1549,107.0957,107.1211,3932.0
2016-08-18 12:00:00,126.77,126.81,126.73,126.79,7609.0,107.1042,107.138,107.0704,107.1211,7609.0
2016-08-18 12:05:00,126.82,126.82,126.73,126.74,5447.0,107.1464,107.1464,107.0704,107.0788,5447.0
2016-08-18 12:10:00,126.72,126.74,126.67,126.67,3465.0,107.0619,107.0788,107.0197,107.0197,3465.0
2016-08-18 12:15:00,126.69,126.73,126.69,126.72,2332.0,107.0366,107.0704,107.0366,107.0619,2332.0
2016-08-18 12:20:00,126.7,126.72,126.63,126.63,8637.0,107.045,107.0619,106.9859,106.9859,8637.0
2016-08-18 12:25:00,126.64,126.64,126.52,126.55,11934.0,106.9943,106.9943,106.8929,106.9183,11934.0
2016-08-18 12:30:00,126.54,126.6,126.52,126.59,3022.0,106.9098,106.9605,106.8929,106.9521,3022.0
2016-08-18 12:35:00,126.59,126.71,126.58,126.71,5034.0,106.9521,107.0535,106.9436,107.0535,5034.0
2016-08-18 12:40:00,126.72,126.75,126.7,126.75,5501.0,107.0619,107.0873,107.045,107.0873,5501.0
2016-08-18 12:45:00,126.76,126.87,126.75,126.83,12047.0,107.0957,107.1886,107.0873,107.1549,12047.0
2016-08-18 12:50:00,126.83,126.87,126.82,126.85,5980.0,107.1549,107.1886,107.1464,107.1717,5980.0
2016-08-18 12:55:00,126.83,126.84,126.74,126.75,5020.0,107.1549,107.1633,107.0788,107.0873,5020.0
2016-08-18 13:00:00,126.78,126.88,126.78,126.88,8425.0,107.1126,107.1971,107.1126,107.1971,8425.0
2016-08-18 13:05:00,126.89,127.0,126.88,126.93,19167.0,107.2055,107.2985,107.1971,107.2393,19167.0
2016-08-18 13:10:00,126.92,126.92,126.89,126.9,7478.0,107.2309,107.2309,107.2055,107.214,7478.0
2016-08-18 13:15:00,126.89,126.91,126.84,126.89,8191.0,107.2055,107.2224,107.1633,107.2055,8191.0
2016-08-18 13:20:00,126.9,126.97,126.9,126.97,5839.0,107.214,107.2731,107.214,107.2731,5839.0
2016-08-18 13:25:00,126.94,126.98,126.87,126.98,7208.0,107.2478,107.2816,107.1886,107.2816,7208.0
2016-08-18 13:30:00,126.97,127.09,126.92,126.98,20945.0,107.2731,107.3745,107.2309,107.2816,20945.0
2016-08-18 13:35:00,126.96,126.97,126.94,126.94,6667.0,107.2647,107.2731,107.2478,107.2478,6667.0
2016-08-18 13:40:00,126.95,127.01,126.94,126.95,14956.0,107.2562,107.3069,107.2478,107.2562,14956.0
2016-08-18 13:45:00,126.99,127.01,126.96,126.97,9700.0,107.29,107.3069,107.2647,107.2731,9700.0
2016-08-18 13:50:00,126.98,127.01,126.95,126.96,11302.0,107.2816,107.3069,107.2562,107.2647,11302.0
2016-08-18 13:55:00,126.97,126.99,126.95,126.98,5147.0,107.2731,107.29,107.2562,107.2816,5147.0
2016-08-18 14:00:00,126.98,127.02,126.96,126.96,12118.0,107.2816,107.3154,107.2647,107.2647,12118.0
2016-08-18 14:05:00,126.93,126.97,126.92,126.94,6534.0,107.2393,107.2731,107.2309,107.2478,6534.0
2016-08-18 14:10:00,126.93,126.95,126.9,126.94,9235.0,107.2393,107.2562,107.214,107.2478,9235.0
2016-08-18 14:15:00,126.93,127.02,126.93,127.01,12887.0,107.2393,107.3154,107.2393,107.3069,12887.0
2016-08-18 14:20:00,127.01,127.03,126.94,126.96,26241.0,107.3069,107.3238,107.2478,107.2647,26241.0
2016-08-18 14:25:00,126.94,127.02,126.93,127.0,8725.0,107.2478,107.3154,107.2393,107.2985,8725.0
2016-08-18 14:30:00,127.0,127.02,126.93,127.0,10614.0,107.2985,107.3154,107.2393,107.2985,10614.0
2016-08-18 14:35:00,126.97,127.06,126.95,127.05,15889.0,107.2731,107.3492,107.2562,107.3407,15889.0
2016-08-18 14:40:00,127.05,127.06,126.98,127.02,9235.0,107.3407,107.3492,107.2816,107.3154,9235.0
2016-08-18 14:45:00,127.03,127.06,127.02,127.06,6592.0,107.3238,107.3492,107.3154,107.3492,6592.0
2016-08-18 14:50:00,127.07,127.13,127.07,127.1,4924.0,107.3576,107.4083,107.3576,107.383,4924.0
2016-08-18 14:55:00,127.09,127.09,126.99,127.08,6947.0,107.3745,107.3745,107.29,107.3661,6947.0
2016-08-18 15:00:00,127.06,127.12,127.06,127.12,6456.0,107.3492,107.3999,107.3492,107.3999,6456.0
2016-08-18 15:05:00,127.12,127.16,127.09,127.11,14728.0,107.3999,107.4337,107.3745,107.3914,14728.0
2016-08-18 15:10:00,127.1,127.11,127.05,127.05,7333.0,107.383,107.3914,107.3407,107.3407,7333.0
2016-08-18 15:15:00,127.05,127.11,127.04,127.1,27618.0,107.3407,107.3914,107.3323,107.383,27618.0
2016-08-18 15:20:00,127.11,127.15,127.1,127.15,7493.0,107.3914,107.4252,107.383,107.4252,7493.0
2016-08-18 15:25:00,127.15,127.18,127.14,127.17,9908.0,107.4252,107.4506,107.4168,107.4421,9908.0
2016-08-18 15:30:00,127.16,127.27,127.11,127.27,35978.0,107.4337,107.5266,107.3914,107.5266,35978.0
2016-08-18 15:35:00,127.23,127.23,127.19,127.19,16412.0,107.4928,107.4928,107.459,107.459,16412.0
2016-08-18 15:40:00,127.18,127.21,127.15,127.19,20106.0,107.4506,107.4759,107.4252,107.459,20106.0
2016-08-18 15:45:00,127.18,127.19,127.05,127.06,20779.0,107.4506,107.459,107.3407,107.3492,20779.0
2016-08-18 15:50:00,127.08,127.12,127.06,127.11,22873.0,107.3661,107.3999,107.3492,107.3914,22873.0
2016-08-18 15:55:00,127.11,127.26,126.99,127.22,150505.0,107.3914,107.5181,107.29,107.4844,150505.0
2016-08-19 09:30:00,126.81,127.33,126.52,126.83,129217.0,107.138,107.5773,106.8929,107.1549,129217.0
2016-08-19 09:35:00,126.79,126.8,126.37,126.43,9326.0,107.1211,107.1295,106.7662,106.8169,9326.0
2016-08-19 09:40:00,126.45,126.53,126.31,126.36,9968.0,106.8338,106.9014,106.7155,106.7578,9968.0
2016-08-19 09:45:00,126.36,126.36,126.08,126.26,19402.0,106.7578,106.7578,106.5212,106.6733,19402.0
2016-08-19 09:50:00,126.25,126.31,126.2,126.24,17381.0,106.6648,106.7155,106.6226,106.6564,17381.0
2016-08-19 09:55:00,126.27,126.27,126.09,126.12,12329.0,106.6817,106.6817,106.5296,106.555,12329.0
2016-08-19 10:00:00,126.11,126.15,126.02,126.03,10300.0,106.5465,106.5803,106.4705,106.479,10300.0
2016-08-19 10:05:00,126.04,126.09,126.04,126.07,8109.0,106.4874,106.5296,106.4874,106.5128,8109.0
2016-08-19 10:10:00,126.08,126.2,126.05,126.19,7835.0,106.5212,106.6226,106.4959,106.6141,7835.0
2016-08-19 10:15:00,126.2,126.2,126.13,126.19,7817.0,106.6226,106.6226,106.5634,106.6141,7817.0
2016-08-19 10:20:00,126.2,126.28,126.15,126.15,4807.0,106.6226,106.6902,106.5803,106.5803,4807.0
2016-08-19 10:25:00,126.16,126.23,126.15,126.22,7571.0,106.5888,106.6479,106.5803,106.6395,7571.0
2016-08-19 10:30:00,126.21,126.26,126.2,126.2,3569.0,106.631,106.6733,106.6226,106.6226,3569.0
2016-08-19 10:35:00,126.22,126.35,126.22,126.24,9226.0,106.6395,106.7493,106.6395,106.6564,9226.0
2016-08-19 10:40:00,126.28,126.31,126.25,126.26,5304.0,106.6902,106.7155,106.6648,106.6733,5304.0
2016-08-19 10:45:00,126.25,126.26,126.16,126.19,16065.0,106.6648,106.6733,106.5888,106.6141,16065.0
2016-08-19 10:50:00,126.17,126.2,126.14,126.17,6774.0,106.5972,106.6226,106.5719,106.5972,6774.0
2016-08-19 10:55:00,126.17,126.19,126.14,126.17,6164.0,106.5972,106.6141,106.5719,106.5972,6164.0
2016-08-19 11:00:00,126.18,126.28,126.14,126.28,4000.0,106.6057,106.6902,106.5719,106.6902,4000.0
2016-08-19 11:05:00,126.25,126.28,126.2,126.27,3688.0,106.6648,106.6902,106.6226,106.6817,3688.0
2016-08-19 11:10:00,126.28,126.36,126.27,126.29,7704.0,106.6902,106.7578,106.6817,106.6986,7704.0
2016-08-19 11:15:00,126.28,126.3,126.24,126.29,9819.0,106.6902,106.7071,106.6564,106.6986,9819.0
2016-08-19 11:20:00,126.28,126.38,126.26,126.38,6640.0,106.6902,106.7747,106.6733,106.7747,6640.0
2016-08-19 11:25:00,126.38,126.41,126.3,126.33,7024.0,106.7747,106.8,106.7071,106.7324,7024.0
2016-08-19 11:30:00,126.34,126.36,126.28,126.29,5404.0,106.7409,106.7578,106.6902,106.6986,5404.0
2016-08-19 11:35:00,126.3,126.31,126.21,126.21,8988.0,106.7071,106.7155,106.631,106.631,8988.0
2016-08-19 11:40:00,126.22,126.25,126.2,126.23,7805.0,106.6395,106.6648,106.6226,106.6479,7805.0
2016-08-19 11:45:00,126.23,126.26,126.2,126.25,6556.0,106.6479,106.6733,106.6226,106.6648,6556.0
2016-08-19 11:50:00,126.24,126.32,126.22,126.22,6556.0,106.6564,106.724,106.6395,106.6395,6556.0
2016-08-19 11:55:00,126.22,126.24,126.18,126.22,4369.0,106.6395,106.6564,106.6057,106.6395,4369.0
2016-08-19 12:00:00,126.2,126.33,126.2,126.24,7377.0,106.6226,106.7324,106.6226,106.6564,7377.0
2016-08-19 12:05:00,126.22,126.24,126.19,126.24,3692.0,106.6395,106.6564,106.6141,106.6564,3692.0
2016-08-19 12:10:00,126.24,126.25,126.19,126.2,4323.0,106.6564,106.6648,106.6141,106.6226,4323.0
2016-08-19 12:15:00,126.2,126.25,126.15,126.16,11072.0,106.6226,106.6648,106.5803,106.5888,11072.0
2016-08-19 12:20:00,126.16,126.23,126.16,126.22,6075.0,106.5888,106.6479,106.5888,106.6395,6075.0
2016-08-19 12:25:00,126.22,126.29,126.21,126.29,8819.0,106.6395,106.6986,106.631,106.6986,8819.0
2016-08-19 12:30:00,126.3,126.38,126.27,126.3,8207.0,106.7071,106.7747,106.6817,106.7071,8207.0
2016-08-19 12:35:00,126.29,126.32,126.26,126.28,4868.0,106.6986,106.724,106.6733,106.6902,4868.0
2016-08-19 12:40:00,126.29,126.29,126.19,126.22,6166.0,106.6986,106.6986,106.6141,106.6395,6166.0
2016-08-19 12:45:00,126.24,126.32,126.24,126.32,15073.0,106.6564,106.724,106.6564,106.724,15073.0
2016-08-19 12:50:00,126.31,126.32,126.21,126.22,7900.0,106.7155,106.724,106.631,106.6395,7900.0
2016-08-19 12:55:00,126.23,126.23,126.19,126.21,5517.0,106.6479,106.6479,106.6141,106.631,5517.0
2016-08-19 13:00:00,126.21,126.21,126.14,126.16,11347.0,106.631,106.631,106.5719,106.5888,11347.0
2016-08-19 13:05:00,126.16,126.19,126.16,126.18,2578.0,106.5888,106.6141,106.5888,106.6057,2578.0
2016-08-19 13:10:00,126.16,126.18,126.16,126.18,2113.0,106.5888,106.6057,106.5888,106.6057,2113.0
2016-08-19 13:15:00,126.18,126.23,126.18,126.21,6441.0,106.6057,106.6479,106.6057,106.631,6441.0
2016-08-19 13:20:00,126.21,126.26,126.21,126.24,2677.0,106.631,106.6733,106.631,106.6564,2677.0
2016-08-19 13:25:00,126.24,126.26,126.19,126.23,6325.0,106.6564,106.6733,106.6141,106.6479,6325.0
2016-08-19 13:30:00,126.22,126.22,126.14,126.15,7051.0,106.6395,106.6395,106.5719,106.5803,7051.0
2016-08-19 13:35:00,126.15,126.26,126.12,126.23,10043.0,106.5803,106.6733,106.555,106.6479,10043.0
2016-08-19 13:40:00,126.24,126.36,126.24,126.34,8911.0,106.6564,106.7578,106.6564,106.7409,8911.0
2016-08-19 13:45:00,126.33,126.37,126.31,126.34,4438.0,106.7324,106.7662,106.7155,106.7409,4438.0
2016-08-19 13:50:00,126.36,126.38,126.35,126.36,3700.0,106.7578,106.7747,106.7493,106.7578,3700.0
2016-08-19 13:55:00,126.36,126.38,126.32,126.36,6505.0,106.7578,106.7747,106.724,106.7578,6505.0
2016-08-19 14:00:00,126.36,126.39,126.34,126.35,5590.0,106.7578,106.7831,106.7409,106.7493,5590.0
2016-08-19 14:05:00,126.34,126.35,126.29,126.3,7860.0,106.7409,106.7493,106.6986,106.7071,7860.0
2016-08-19 14:10:00,126.29,126.38,126.27,126.34,13949.0,106.6986,106.7747,106.6817,106.7409,13949.0
2016-08-19 14:15:00,126.34,126.35,126.3,126.32,6627.0,106.7409,106.7493,106.7071,106.724,6627.0
2016-08-19 14:20:00,126.33,126.36,126.31,126.35,10203.0,106.7324,106.7578,106.7155,106.7493,10203.0
2016-08-19 14:25:00,126.35,126.37,126.34,126.35,4802.0,106.7493,106.7662,106.7409,106.7493,4802.0
2016-08-19 14:30:00,126.35,126.38,126.33,126.36,4794.0,106.7493,106.7747,106.7324,106.7578,4794.0
2016-08-19 14:35:00,126.36,126.38,126.35,126.35,5106.0,106.7578,106.7747,106.7493,106.7493,5106.0
2016-08-19 14:40:00,126.36,126.41,126.34,126.41,4600.0,106.7578,106.8,106.7409,106.8,4600.0
2016-08-19 14:45:00,126.41,126.41,126.38,126.4,2739.0,106.8,106.8,106.7747,106.7916,2739.0
2016-08-19 14:50:00,126.39,126.47,126.39,126.45,5067.0,106.7831,106.8507,106.7831,106.8338,5067.0
2016-08-19 14:55:00,126.43,126.49,126.41,126.47,5305.0,106.8169,106.8676,106.8,106.8507,5305.0
2016-08-19 15:00:00,126.47,126.48,126.45,126.45,4945.0,106.8507,106.8591,106.8338,106.8338,4945.0
2016-08-19 15:05:00,126.45,126.48,126.44,126.48,3529.0,106.8338,106.8591,106.8254,106.8591,3529.0
2016-08-19 15:10:00,126.49,126.49,126.42,126.43,7073.0,106.8676,106.8676,106.8085,106.8169,7073.0
2016-08-19 15:15:00,126.43,126.5,126.42,126.49,15448.0,106.8169,106.876,106.8085,106.8676,15448.0
2016-08-19 15:20:00,126.49,126.5,126.43,126.44,6029.0,106.8676,106.876,106.8169,106.8254,6029.0
2016-08-19 15:25:00,126.44,126.5,126.43,126.45,7338.0,106.8254,106.876,106.8169,106.8338,7338.0
2016-08-19 15:30:00,126.46,126.47,126.39,126.42,10269.0,106.8423,106.8507,106.7831,106.8085,10269.0
2016-08-19 15:35:00,126.4,126.41,126.36,126.41,19066.0,106.7916,106.8,106.7578,106.8,19066.0
2016-08-19 15:40:00,126.41,126.41,126.34,126.37,12486.0,106.8,106.8,106.7409,106.7662,12486.0
2016-08-19 15:45:00,126.37,126.4,126.36,126.39,19742.0,106.7662,106.7916,106.7578,106.7831,19742.0
2016-08-19 15:50:00,126.4,126.48,126.39,126.45,28882.0,106.7916,106.8591,106.7831,106.8338,28882.0
2016-08-19 15:55:00,126.46,126.5,126.44,126.47,51811.0,106.8423,106.876,106.8254,106.8507,51811.0
2016-08-22 09:30:00,126.11,126.13,125.81,125.81,18165.0,106.5465,106.5634,106.2931,106.2931,18165.0
2016-08-22 09:35:00,125.79,125.94,125.74,125.74,18277.0,106.2762,106.4029,106.2339,106.2339,18277.0
2016-08-22 09:40:00,125.69,125.89,125.6,125.88,5015.0,106.1917,106.3607,106.1157,106.3522,5015.0
2016-08-22 09:45:00,125.88,126.01,125.83,126.0,6181.0,106.3522,106.4621,106.31,106.4536,6181.0
2016-08-22 09:50:00,126.0,126.14,125.98,126.04,7391.0,106.4536,106.5719,106.4367,106.4874,7391.0
2016-08-22 09:55:00,126.06,126.14,126.03,126.11,5195.0,106.5043,106.5719,106.479,106.5465,5195.0
2016-08-22 10:00:00,126.1,126.18,125.97,126.06,4116.0,106.5381,106.6057,106.4283,106.5043,4116.0
2016-08-22 10:05:00,126.07,126.12,125.98,126.02,5930.0,106.5128,106.555,106.4367,106.4705,5930.0
2016-08-22 10:10:00,125.99,126.01,125.88,125.88,2633.0,106.4452,106.4621,106.3522,106.3522,2633.0
2016-08-22 10:15:00,125.9,126.13,125.89,126.11,4545.0,106.3691,106.5634,106.3607,106.5465,4545.0
2016-08-22 10:20:00,126.1,126.12,125.91,126.08,46871.0,106.5381,106.555,106.3776,106.5212,46871.0
2016-08-22 10:25:00,126.06,126.24,126.06,126.16,11709.0,106.5043,106.6564,106.5043,106.5888,11709.0
2016-08-22 10:30:00,126.22,126.22,126.14,126.16,13528.0,106.6395,106.6395,106.5719,106.5888,13528.0
2016-08-22 10:35:00,126.12,126.13,126.04,126.07,4300.0,106.555,106.5634,106.4874,106.5128,4300.0
2016-08-22 10:40:00,126.06,126.14,126.04,126.13,5482.0,106.5043,106.5719,106.4874,106.5634,5482.0
2016-08-22 10:45:00,126.11,126.13,126.08,126.11,7038.0,106.5465,106.5634,106.5212,106.5465,7038.0
2016-08-22 10:50:00,126.11,126.17,126.11,126.14,8197.0,106.5465,106.5972,106.5465,106.5719,8197.0
2016-08-22 10:55:00,126.14,126.23,126.14,126.23,6675.0,106.5719,106.6479,106.5719,106.6479,6675.0
2016-08-22 11:00:00,126.22,126.3,126.22,126.25,4946.0,106.6395,106.7071,106.6395,106.6648,4946.0
2016-08-22 11:05:00,126.25,126.27,126.2,126.23,2262.0,106.6648,106.6817,106.6226,106.6479,2262.0
2016-08-22 11:10:00,126.24,126.31,126.21,126.24,11288.0,106.6564,106.7155,106.631,106.6564,11288.0
2016-08-22 11:15:00,126.23,126.26,126.18,126.18,6409.0,106.6479,106.6733,106.6057,106.6057,6409.0
2016-08-22 11:20:00,126.19,126.2,125.98,125.98,12401.0,106.6141,106.6226,106.4367,106.4367,12401.0
2016-08-22 11:25:00,126.02,126.05,125.96,126.0,3825.0,106.4705,106.4959,106.4198,106.4536,3825.0
2016-08-22 11:30:00,125.99,126.06,125.99,126.02,9609.0,106.4452,106.5043,106.4452,106.4705,9609.0
2016-08-22 11:35:00,126.02,126.06,126.01,126.04,4457.0,106.4705,106.5043,106.4621,106.4874,4457.0
2016-08-22 11:40:00,126.04,126.16,126.04,126.14,5914.0,106.4874,106.5888,106.4874,106.5719,5914.0
2016-08-22 11:45:00,126.16,126.16,126.11,126.11,3353.0,106.5888,106.5888,106.5465,106.5465,3353.0
2016-08-22 11:50:00,126.13,126.17,126.11,126.13,3513.0,106.5634,106.5972,106.5465,106.5634,3513.0
2016-08-22 11:55:00,126.13,126.18,126.13,126.15,3231.0,106.5634,106.6057,106.5634,106.5803,3231.0
2016-08-22 12:00:00,126.15,126.17,126.15,126.15,2979.0,106.5803,106.5972,106.5803,106.5803,2979.0
2016-08-22 12:05:00,126.16,126.17,126.12,126.13,2568.0,106.5888,106.5972,106.555,106.5634,2568.0
2016-08-22 12:10:00,126.13,126.16,126.1,126.16,3142.0,106.5634,106.5888,106.5381,106.5888,3142.0
2016-08-22 12:15:00,126.18,126.19,126.17,126.18,5300.0,106.6057,106.6141,106.5972,106.6057,5300.0
2016-08-22 12:20:00,126.18,126.27,126.13,126.27,18790.0,106.6057,106.6817,106.5634,106.6817,18790.0
2016-08-22 12:25:00,126.3,126.44,126.3,126.41,3666.0,106.7071,106.8254,106.7071,106.8,3666.0
2016-08-22 12:30:00,126.41,126.44,126.32,126.32,11421.0,106.8,106.8254,106.724,106.724,11421.0
2016-08-22 12:35:00,126.32,126.35,126.31,126.32,5758.0,106.724,106.7493,106.7155,106.724,5758.0
2016-08-22 12:40:00,126.33,126.33,126.26,126.26,12035.0,106.7324,106.7324,106.6733,106.6733,12035.0
2016-08-22 12:45:00,126.25,126.34,126.24,126.34,3100.0,106.6648,106.7409,106.6564,106.7409,3100.0
2016-08-22 12:50:00,126.33,126.38,126.32,126.38,2825.0,106.7324,106.7747,106.724,106.7747,2825.0
2016-08-22 12:55:00,126.37,126.38,126.33,126.35,3305.0,106.7662,106.7747,106.7324,106.7493,3305.0
2016-08-22 13:00:00,126.34,126.41,126.33,126.39,3900.0,106.7409,106.8,106.7324,106.7831,3900.0
2016-08-22 13:05:00,126.38,126.4,126.37,126.39,5045.0,106.7747,106.7916,106.7662,106.7831,5045.0
2016-08-22 13:10:00,126.39,126.41,126.39,126.41,4321.0,106.7831,106.8,106.7831,106.8,4321.0
2016-08-22 13:15:00,126.41,126.44,126.35,126.36,5166.0,106.8,106.8254,106.7493,106.7578,5166.0
2016-08-22 13:20:00,126.33,126.33,126.07,126.09,2500.0,106.7324,106.7324,106.5128,106.5296,2500.0
2016-08-22 13:25:00,126.07,126.12,126.07,126.11,2403.0,106.5128,106.555,106.5128,106.5465,2403.0
2016-08-22 13:30:00,126.09,126.11,126.07,126.09,2900.0,106.5296,106.5465,106.5128,106.5296,2900.0
2016-08-22 13:35:00,126.07,126.1,126.04,126.09,7345.0,106.5128,106.5381,106.4874,106.5296,7345.0
2016-08-22 13:40:00,126.08,126.18,126.08,126.18,2506.0,106.5212,106.6057,106.5212,106.6057,2506.0
2016-08-22 13:45:00,126.19,126.33,126.18,126.31,2868.0,106.6141,106.7324,106.6057,106.7155,2868.0
2016-08-22 13:50:00,126.31,126.31,126.24,126.25,1845.0,106.7155,106.7155,106.6564,106.6648,1845.0
2016-08-22 13:55:00,126.25,126.28,126.21,126.22,17837.0,106.6648,106.6902,106.631,106.6395,17837.0
2016-08-22 14:00:00,126.23,126.35,126.23,126.34,5719.0,106.6479,106.7493,106.6479,106.7409,5719.0
2016-08-22 14:05:00,126.33,126.34,126.28,126.34,3056.0,106.7324,106.7409,106.6902,106.7409,3056.0
2016-08-22 14:10:00,126.34,126.34,126.27,126.33,3527.0,106.7409,106.7409,106.6817,106.7324,3527.0
2016-08-22 14:15:00,126.33,126.33,126.26,126.28,4064.0,106.7324,106.7324,106.6733,106.6902,4064.0
2016-08-22 14:20:00,126.28,126.31,126.23,126.24,5562.0,106.6902,106.7155,106.6479,106.6564,5562.0
2016-08-22 14:25:00,126.25,126.25,126.11,126.13,8206.0,106.6648,106.6648,106.5465,106.5634,8206.0
2016-08-22 14:30:00,126.14,126.23,126.14,126.2,7802.0,106.5719,106.6479,106.5719,106.6226,7802.0
2016-08-22 14:35:00,126.2,126.22,126.19,126.21,10946.0,106.6226,106.6395,106.6141,106.631,10946.0
2016-08-22 14:40:00,126.22,126.23,126.19,126.23,3403.0,106.6395,106.6479,106.6141,106.6479,3403.0
2016-08-22 14:45:00,126.23,126.26,126.22,126.24,8283.0,106.6479,106.6733,106.6395,106.6564,8283.0
2016-08-22 14:50:00,126.26,126.27,126.18,126.18,3867.0,106.6733,106.6817,106.6057,106.6057,3867.0
2016-08-22 14:55:00,126.18,126.2,126.12,126.19,3644.0,106.6057,106.6226,106.555,106.6141,3644.0
2016-08-22 15:00:00,126.19,126.2,126.16,126.2,3100.0,106.6141,106.6226,106.5888,106.6226,3100.0
2016-08-22 15:05:00,126.2,126.24,126.19,126.24,4977.0,106.6226,106.6564,106.6141,106.6564,4977.0
2016-08-22 15:10:00,126.21,126.22,126.19,126.22,3300.0,106.631,106.6395,106.6141,106.6395,3300.0
2016-08-22 15:15:00,126.22,126.22,126.16,126.18,6315.0,106.6395,106.6395,106.5888,106.6057,6315.0
2016-08-22 15:20:00,126.17,126.22,126.15,126.22,7802.0,106.5972,106.6395,106.5803,106.6395,7802.0
2016-08-22 15:25:00,126.23,126.25,126.22,126.23,2120.0,106.6479,106.6648,106.6395,106.6479,2120.0
2016-08-22 15:30:00,126.22,126.28,126.2,126.28,7047.0,106.6395,106.6902,106.6226,106.6902,7047.0
2016-08-22 15:35:00,126.27,126.29,126.23,126.28,8105.0,106.6817,106.6986,106.6479,106.6902,8105.0
2016-08-22 15:40:00,126.27,126.39,126.27,126.34,15625.0,106.6817,106.7831,106.6817,106.7409,15625.0
2016-08-22 15:45:00,126.33,126.35,126.3,126.3,8357.0,106.7324,106.7493,106.7071,106.7071,8357.0
2016-08-22 15:50:00,126.32,126.33,126.28,126.32,12911.0,106.724,106.7324,106.6902,106.724,12911.0
2016-08-22 15:55:00,126.33,126.35,126.29,126.33,30979.0,106.7324,106.7493,106.6986,106.7324,30979.0
2016-08-23 09:30:00,126.05,126.29,125.54,125.68,38528.0,106.4959,106.6986,106.065,106.1833,38528.0
2016-08-23 09:35:00,125.69,126.19,125.69,126.19,11056.0,106.1917,106.6141,106.1917,106.6141,11056.0
2016-08-23 09:40:00,126.26,126.48,126.15,126.15,8088.0,106.6733,106.8591,106.5803,106.5803,8088.0
2016-08-23 09:45:00,126.18,126.28,126.05,126.1,7081.0,106.6057,106.6902,106.4959,106.5381,7081.0
2016-08-23 09:50:00,126.11,126.16,126.1,126.16,5920.0,106.5465,106.5888,106.5381,106.5888,5920.0
2016-08-23 09:55:00,126.17,126.24,126.14,126.18,6943.0,106.5972,106.6564,106.5719,106.6057,6943.0
2016-08-23 10:00:00,126.2,126.31,126.2,126.3,5929.0,106.6226,106.7155,106.6226,106.7071,5929.0
2016-08-23 10:05:00,126.26,126.35,126.2,126.3,3749.0,106.6733,106.7493,106.6226,106.7071,3749.0
2016-08-23 10:10:00,126.33,126.44,126.33,126.38,4325.0,106.7324,106.8254,106.7324,106.7747,4325.0
2016-08-23 10:15:00,126.35,126.36,126.13,126.13,4214.0,106.7493,106.7578,106.5634,106.5634,4214.0
2016-08-23 10:20:00,126.17,126.23,126.07,126.08,8547.0,106.5972,106.6479,106.5128,106.5212,8547.0
2016-08-23 10:25:00,126.07,126.16,126.05,126.06,5741.0,106.5128,106.5888,106.4959,106.5043,5741.0
2016-08-23 10:30:00,126.08,126.11,126.0,126.03,2340.0,106.5212,106.5465,106.4536,106.479,2340.0
2016-08-23 10:35:00,126.01,126.03,125.94,125.95,4200.0,106.4621,106.479,106.4029,106.4114,4200.0
2016-08-23 10:40:00,125.94,126.01,125.92,125.97,7828.0,106.4029,106.4621,106.386,106.4283,7828.0
2016-08-23 10:45:00,125.97,126.06,125.97,126.06,8356.0,106.4283,106.5043,106.4283,106.5043,8356.0
2016-08-23 10:50:00,126.05,126.06,125.96,125.96,6116.0,106.4959,106.5043,106.4198,106.4198,6116.0
2016-08-23 10:55:00,125.96,125.98,125.92,125.97,4365.0,106.4198,106.4367,106.386,106.4283,4365.0
2016-08-23 11:00:00,125.97,125.97,125.87,125.87,7027.0,106.4283,106.4283,106.3438,106.3438,7027.0
2016-08-23 11:05:00,125.88,125.91,125.85,125.85,6157.0,106.3522,106.3776,106.3269,106.3269,6157.0
2016-08-23 11:10:00,125.86,125.86,125.81,125.81,5490.0,106.3353,106.3353,106.2931,106.2931,5490.0
2016-08-23 11:15:00,125.83,125.83,125.79,125.81,6509.0,106.31,106.31,106.2762,106.2931,6509.0
2016-08-23 11:20:00,125.8,125.81,125.75,125.78,3320.0,106.2846,106.2931,106.2424,106.2677,3320.0
2016-08-23 11:25:00,125.77,125.77,125.69,125.73,3847.0,106.2593,106.2593,106.1917,106.2255,3847.0
2016-08-23 11:30:00,125.73,125.74,125.68,125.7,3500.0,106.2255,106.2339,106.1833,106.2001,3500.0
2016-08-23 11:35:00,125.73,125.73,125.67,125.69,3574.0,106.2255,106.2255,106.1748,106.1917,3574.0
2016-08-23 11:40:00,125.69,125.75,125.69,125.73,2327.0,106.1917,106.2424,106.1917,106.2255,2327.0
2016-08-23 11:45:00,125.74,125.76,125.7,125.74,2634.0,106.2339,106.2508,106.2001,106.2339,2634.0
2016-08-23 11:50:00,125.76,125.76,125.69,125.71,3813.0,106.2508,106.2508,106.1917,106.2086,3813.0
2016-08-23 11:55:00,125.73,125.77,125.72,125.74,1600.0,106.2255,106.2593,106.217,106.2339,1600.0
2016-08-23 12:00:00,125.77,125.77,125.69,125.75,4404.0,106.2593,106.2593,106.1917,106.2424,4404.0
2016-08-23 12:05:00,125.74,125.74,125.66,125.7,1900.0,106.2339,106.2339,106.1664,106.2001,1900.0
2016-08-23 12:10:00,125.7,125.75,125.7,125.75,1844.0,106.2001,106.2424,106.2001,106.2424,1844.0
2016-08-23 12:15:00,125.73,125.75,125.72,125.73,3128.0,106.2255,106.2424,106.217,106.2255,3128.0
2016-08-23 12:20:00,125.74,125.81,125.72,125.74,5274.0,106.2339,106.2931,106.217,106.2339,5274.0
2016-08-23 12:25:00,125.73,125.76,125.71,125.74,4726.0,106.2255,106.2508,106.2086,106.2339,4726.0
2016-08-23 12:30:00,125.77,125.77,125.69,125.71,3136.0,106.2593,106.2593,106.1917,106.2086,3136.0
2016-08-23 12:35:00,125.7,125.74,125.68,125.74,1700.0,106.2001,106.2339,106.1833,106.2339,1700.0
2016-08-23 12:40:00,125.72,125.76,125.7,125.76,10212.0,106.217,106.2508,106.2001,106.2508,10212.0
2016-08-23 12:45:00,125.75,125.76,125.72,125.73,7048.0,106.2424,106.2508,106.217,106.2255,7048.0
2016-08-23 12:50:00,125.72,125.74,125.66,125.69,4492.0,106.217,106.2339,106.1664,106.1917,4492.0
2016-08-23 12:55:00,125.66,125.72,125.66,125.72,1900.0,106.1664,106.217,106.1664,106.217,1900.0
2016-08-23 13:00:00,125.72,125.73,125.68,125.71,2912.0,106.217,106.2255,106.1833,106.2086,2912.0
2016-08-23 13:05:00,125.69,125.73,125.69,125.71,3943.0,106.1917,106.2255,106.1917,106.2086,3943.0
2016-08-23 13:10:00,125.72,125.75,125.71,125.72,3628.0,106.217,106.2424,106.2086,106.217,3628.0
2016-08-23 13:15:00,125.74,125.78,125.73,125.78,3315.0,106.2339,106.2677,106.2255,106.2677,3315.0
2016-08-23 13:20:00,125.78,125.83,125.71,125.72,8955.0,106.2677,106.31,106.2086,106.217,8955.0
2016-08-23 13:25:00,125.74,125.74,125.69,125.73,4000.0,106.2339,106.2339,106.1917,106.2255,4000.0
2016-08-23 13:30:00,125.73,125.74,125.71,125.73,2417.0,106.2255,106.2339,106.2086,106.2255,2417.0
2016-08-23 13:35:00,125.74,125.77,125.72,125.77,6421.0,106.2339,106.2593,106.217,106.2593,6421.0
2016-08-23 13:40:00,125.76,125.79,125.75,125.79,2521.0,106.2508,106.2762,106.2424,106.2762,2521.0
2016-08-23 13:45:00,125.78,125.78,125.74,125.77,4500.0,106.2677,106.2677,106.2339,106.2593,4500.0
2016-08-23 13:50:00,125.77,125.79,125.74,125.78,6251.0,106.2593,106.2762,106.2339,106.2677,6251.0
2016-08-23 13:55:00,125.77,125.77,125.72,125.74,3956.0,106.2593,106.2593,106.217,106.2339,3956.0
2016-08-23 14:00:00,125.72,125.73,125.61,125.65,3737.0,106.217,106.2255,106.1241,106.1579,3737.0
2016-08-23 14:05:00,125.65,125.66,125.6,125.6,6578.0,106.1579,106.1664,106.1157,106.1157,6578.0
2016-08-23 14:10:00,125.6,125.62,125.56,125.57,8187.0,106.1157,106.1326,106.0819,106.0903,8187.0
2016-08-23 14:15:00,125.55,125.57,125.53,125.54,4356.0,106.0734,106.0903,106.0565,106.065,4356.0
2016-08-23 14:20:00,125.55,125.6,125.54,125.58,7565.0,106.0734,106.1157,106.065,106.0988,7565.0
2016-08-23 14:25:00,125.57,125.63,125.57,125.63,2859.0,106.0903,106.141,106.0903,106.141,2859.0
2016-08-23 14:30:00,125.63,125.63,125.6,125.61,3147.0,106.141,106.141,106.1157,106.1241,3147.0
2016-08-23 14:35:00,125.62,125.62,125.55,125.56,4863.0,106.1326,106.1326,106.0734,106.0819,4863.0
2016-08-23 14:40:00,125.55,125.55,125.51,125.52,5550.0,106.0734,106.0734,106.0396,106.0481,5550.0
2016-08-23 14:45:00,125.52,125.52,125.46,125.5,8830.0,106.0481,106.0481,105.9974,106.0312,8830.0
2016-08-23 14:50:00,125.48,125.49,125.45,125.47,6931.0,106.0143,106.0227,105.9889,106.0058,6931.0
2016-08-23 14:55:00,125.46,125.46,125.39,125.41,5036.0,105.9974,105.9974,105.9382,105.9551,5036.0
2016-08-23 15:00:00,125.41,125.42,125.4,125.41,6080.0,105.9551,105.9636,105.9467,105.9551,6080.0
2016-08-23 15:05:00,125.4,125.45,125.4,125.45,5495.0,105.9467,105.9889,105.9467,105.9889,5495.0
2016-08-23 15:10:00,125.45,125.46,125.43,125.46,9166.0,105.9889,105.9974,105.972,105.9974,9166.0
2016-08-23 15:15:00,125.46,125.51,125.44,125.5,6785.0,105.9974,106.0396,105.9805,106.0312,6785.0
2016-08-23 15:20:00,125.51,125.52,125.46,125.5,7363.0,106.0396,106.0481,105.9974,106.0312,7363.0
2016-08-23 15:25:00,125.51,125.53,125.48,125.51,9642.0,106.0396,106.0565,106.0143,106.0396,9642.0
2016-08-23 15:30:00,125.51,125.52,125.47,125.48,13809.0,106.0396,106.0481,106.0058,106.0143,13809.0
2016-08-23 15:35:00,125.46,125.47,125.38,125.38,16770.0,105.9974,106.0058,105.9298,105.9298,16770.0
2016-08-23 15:40:00,125.39,125.41,125.37,125.39,16881.0,105.9382,105.9551,105.9213,105.9382,16881.0
2016-08-23 15:45:00,125.4,125.41,125.36,125.39,20817.0,105.9467,105.9551,105.9129,105.9382,20817.0
2016-08-23 15:50:00,125.4,125.41,125.38,125.38,19778.0,105.9467,105.9551,105.9298,105.9298,19778.0
2016-08-23 15:55:00,125.39,125.4,125.35,125.35,45290.0,105.9382,105.9467,105.9044,105.9044,45290.0
2016-08-24 09:30:00,125.14,125.14,124.91,124.99,26521.0,105.727,105.727,105.5327,105.6003,26521.0
2016-08-24 09:35:00,124.94,125.24,124.9,125.17,5461.0,105.558,105.8115,105.5243,105.7524,5461.0
2016-08-24 09:40:00,125.18,125.21,125.02,125.03,1700.0,105.7608,105.7862,105.6256,105.6341,1700.0
2016-08-24 09:45:00,125.04,125.27,125.04,125.27,5648.0,105.6425,105.8369,105.6425,105.8369,5648.0
2016-08-24 09:50:00,125.29,125.41,125.24,125.31,4451.0,105.8538,105.9551,105.8115,105.8706,4451.0
2016-08-24 09:55:00,125.32,125.44,125.26,125.44,4040.0,105.8791,105.9805,105.8284,105.9805,4040.0
2016-08-24 10:00:00,125.4,125.4,125.3,125.33,1841.0,105.9467,105.9467,105.8622,105.8875,1841.0
2016-08-24 10:05:00,125.35,125.35,125.2,125.29,4017.0,105.9044,105.9044,105.7777,105.8538,4017.0
2016-08-24 10:10:00,125.24,125.26,125.18,125.18,2575.0,105.8115,105.8284,105.7608,105.7608,2575.0
2016-08-24 10:15:00,125.17,125.24,125.14,125.23,7741.0,105.7524,105.8115,105.727,105.8031,7741.0
2016-08-24 10:20:00,125.24,125.28,125.23,125.24,2582.0,105.8115,105.8453,105.8031,105.8115,2582.0
2016-08-24 10:25:00,125.27,125.39,125.25,125.35,3228.0,105.8369,105.9382,105.82,105.9044,3228.0
2016-08-24 10:30:00,125.34,125.41,125.29,125.36,5618.0,105.896,105.9551,105.8538,105.9129,5618.0
2016-08-24 10:35:00,125.34,125.37,125.24,125.26,6364.0,105.896,105.9213,105.8115,105.8284,6364.0
2016-08-24 10:40:00,125.25,125.26,125.2,125.22,2468.0,105.82,105.8284,105.7777,105.7946,2468.0
2016-08-24 10:45:00,125.24,125.24,125.1,125.11,5941.0,105.8115,105.8115,105.6932,105.7017,5941.0
2016-08-24 10:50:00,125.12,125.13,125.08,125.13,5370.0,105.7101,105.7186,105.6763,105.7186,5370.0
2016-08-24 10:55:00,125.13,125.18,125.11,125.16,3226.0,105.7186,105.7608,105.7017,105.7439,3226.0
2016-08-24 11:00:00,125.18,125.18,125.12,125.16,6131.0,105.7608,105.7608,105.7101,105.7439,6131.0
2016-08-24 11:05:00,125.18,125.2,125.13,125.14,2850.0,105.7608,105.7777,105.7186,105.727,2850.0
2016-08-24 11:10:00,125.15,125.2,125.12,125.2,3553.0,105.7355,105.7777,105.7101,105.7777,3553.0
2016-08-24 11:15:00,125.2,125.22,125.18,125.2,5033.0,105.7777,105.7946,105.7608,105.7777,5033.0
2016-08-24 11:20:00,125.2,125.22,125.16,125.2,5664.0,105.7777,105.7946,105.7439,105.7777,5664.0
2016-08-24 11:25:00,125.22,125.28,125.22,125.26,9937.0,105.7946,105.8453,105.7946,105.8284,9937.0
2016-08-24 11:30:00,125.24,125.27,125.2,125.22,5600.0,105.8115,105.8369,105.7777,105.7946,5600.0
2016-08-24 11:35:00,125.19,125.28,125.19,125.25,5308.0,105.7693,105.8453,105.7693,105.82,5308.0
2016-08-24 11:40:00,125.27,125.29,125.18,125.18,12694.0,105.8369,105.8538,105.7608,105.7608,12694.0
2016-08-24 11:45:00,125.17,125.17,125.11,125.11,5972.0,105.7524,105.7524,105.7017,105.7017,5972.0
2016-08-24 11:50:00,125.11,125.13,125.06,125.1,5650.0,105.7017,105.7186,105.6594,105.6932,5650.0
2016-08-24 11:55:00,125.07,125.18,125.07,125.18,3950.0,105.6679,105.7608,105.6679,105.7608,3950.0
2016-08-24 12:00:00,125.19,125.29,125.19,125.26,7729.0,105.7693,105.8538,105.7693,105.8284,7729.0
2016-08-24 12:05:00,125.28,125.35,125.25,125.34,4900.0,105.8453,105.9044,105.82,105.896,4900.0
2016-08-24 12:10:00,125.38,125.39,125.36,125.38,2904.0,105.9298,105.9382,105.9129,105.9298,2904.0
2016-08-24 12:15:00,125.38,125.39,125.32,125.33,5634.0,105.9298,105.9382,105.8791,105.8875,5634.0
2016-08-24 12:20:00,125.35,125.38,125.32,125.36,7140.0,105.9044,105.9298,105.8791,105.9129,7140.0
2016-08-24 12:25:00,125.35,125.38,125.28,125.28,8915.0,105.9044,105.9298,105.8453,105.8453,8915.0
2016-08-24 12:30:00,125.29,125.32,125.25,125.3,5113.0,105.8538,105.8791,105.82,105.8622,5113.0
2016-08-24 12:35:00,125.29,125.29,125.26,125.28,2011.0,105.8538,105.8538,105.8284,105.8453,2011.0
2016-08-24 12:40:00,125.29,125.37,125.29,125.37,5201.0,105.8538,105.9213,105.8538,105.9213,5201.0
2016-08-24 12:45:00,125.37,125.4,125.33,125.33,2956.0,105.9213,105.9467,105.8875,105.8875,2956.0
2016-08-24 12:50:00,125.34,125.41,125.34,125.41,3191.0,105.896,105.9551,105.896,105.9551,3191.0
2016-08-24 12:55:00,125.38,125.42,125.36,125.4,3700.0,105.9298,105.9636,105.9129,105.9467,3700.0
2016-08-24 13:00:00,125.39,125.4,125.37,125.37,2000.0,105.9382,105.9467,105.9213,105.9213,2000.0
2016-08-24 13:05:00,125.36,125.37,125.34,125.34,1160.0,105.9129,105.9213,105.896,105.896,1160.0
2016-08-24 13:10:00,125.35,125.35,125.28,125.29,3855.0,105.9044,105.9044,105.8453,105.8538,3855.0
2016-08-24 13:15:00,125.3,125.32,125.27,125.29,4600.0,105.8622,105.8791,105.8369,105.8538,4600.0
2016-08-24 13:20:00,125.3,125.36,125.3,125.36,3000.0,105.8622,105.9129,105.8622,105.9129,3000.0
2016-08-24 13:25:00,125.35,125.4,125.32,125.32,3764.0,105.9044,105.9467,105.8791,105.8791,3764.0
2016-08-24 13:30:00,125.35,125.36,125.33,125.35,1750.0,105.9044,105.9129,105.8875,105.9044,1750.0
2016-08-24 13:35:00,125.37,125.42,125.37,125.4,2000.0,105.9213,105.9636,105.9213,105.9467,2000.0
2016-08-24 13:40:00,125.4,125.41,125.37,125.39,2087.0,105.9467,105.9551,105.9213,105.9382,2087.0
2016-08-24 13:45:00,125.38,125.43,125.37,125.38,5370.0,105.9298,105.972,105.9213,105.9298,5370.0
2016-08-24 13:50:00,125.37,125.37,125.34,125.34,3212.0,105.9213,105.9213,105.896,105.896,3212.0
2016-08-24 13:55:00,125.34,125.37,125.31,125.37,6883.0,105.896,105.9213,105.8706,105.9213,6883.0
2016-08-24 14:00:00,125.37,125.39,125.33,125.33,8750.0,105.9213,105.9382,105.8875,105.8875,8750.0
2016-08-24 14:05:00,125.3,125.35,125.29,125.35,6307.0,105.8622,105.9044,105.8538,105.9044,6307.0
2016-08-24 14:10:00,125.33,125.37,125.33,125.36,9626.0,105.8875,105.9213,105.8875,105.9129,9626.0
2016-08-24 14:15:00,125.35,125.37,125.34,125.35,5654.0,105.9044,105.9213,105.896,105.9044,5654.0
2016-08-24 14:20:00,125.34,125.35,125.31,125.33,4840.0,105.896,105.9044,105.8706,105.8875,4840.0
2016-08-24 14:25:00,125.33,125.34,125.31,125.34,2490.0,105.8875,105.896,105.8706,105.896,2490.0
2016-08-24 14:30:00,125.34,125.34,125.3,125.32,1750.0,105.896,105.896,105.8622,105.8791,1750.0
2016-08-24 14:35:00,125.32,125.34,125.3,125.33,4233.0,105.8791,105.896,105.8622,105.8875,4233.0
2016-08-24 14:40:00,125.33,125.4,125.33,125.38,9555.0,105.8875,105.9467,105.8875,105.9298,9555.0
2016-08-24 14:45:00,125.39,125.41,125.38,125.38,3926.0,105.9382,105.9551,105.9298,105.9298,3926.0
2016-08-24 14:50:00,125.38,125.4,125.35,125.4,4427.0,105.9298,105.9467,105.9044,105.9467,4427.0
2016-08-24 14:55:00,125.42,125.45,125.4,125.44,4057.0,105.9636,105.9889,105.9467,105.9805,4057.0
2016-08-24 15:00:00,125.44,125.45,125.4,125.41,16691.0,105.9805,105.9889,105.9467,105.9551,16691.0
2016-08-24 15:05:00,125.4,125.42,125.32,125.34,9958.0,105.9467,105.9636,105.8791,105.896,9958.0
2016-08-24 15:10:00,125.31,125.33,125.27,125.29,3842.0,105.8706,105.8875,105.8369,105.8538,3842.0
2016-08-24 15:15:00,125.27,125.34,125.27,125.3,7455.0,105.8369,105.896,105.8369,105.8622,7455.0
2016-08-24 15:20:00,125.31,125.38,125.31,125.34,7524.0,105.8706,105.9298,105.8706,105.896,7524.0
2016-08-24 15:25:00,125.34,125.35,125.31,125.32,7643.0,105.896,105.9044,105.8706,105.8791,7643.0
2016-08-24 15:30:00,125.31,125.32,125.21,125.21,7910.0,105.8706,105.8791,105.7862,105.7862,7910.0
2016-08-24 15:35:00,125.21,125.25,125.16,125.16,23141.0,105.7862,105.82,105.7439,105.7439,23141.0
2016-08-24 15:40:00,125.17,125.17,125.07,125.1,18137.0,105.7524,105.7524,105.6679,105.6932,18137.0
2016-08-24 15:45:00,125.1,125.14,125.03,125.12,26626.0,105.6932,105.727,105.6341,105.7101,26626.0
2016-08-24 15:50:00,125.13,125.19,125.13,125.15,30798.0,105.7186,105.7693,105.7186,105.7355,30798.0
2016-08-24 15:55:00,125.15,125.27,125.14,125.27,52011.0,105.7355,105.8369,105.727,105.8369,52011.0
2016-08-25 09:30:00,125.16,125.34,125.12,125.12,22945.0,105.7439,105.896,105.7101,105.7101,22945.0
2016-08-25 09:35:00,125.08,125.32,125.03,125.29,3846.0,105.6763,105.8791,105.6341,105.8538,3846.0
2016-08-25 09:40:00,125.29,125.4,125.22,125.35,3631.0,105.8538,105.9467,105.7946,105.9044,3631.0
2016-08-25 09:45:00,125.38,125.47,125.37,125.41,3600.0,105.9298,106.0058,105.9213,105.9551,3600.0
2016-08-25 09:50:00,125.39,125.49,125.37,125.49,7016.0,105.9382,106.0227,105.9213,106.0227,7016.0
2016-08-25 09:55:00,125.51,125.71,125.48,125.62,15774.0,106.0396,106.2086,106.0143,106.1326,15774.0
2016-08-25 10:00:00,125.64,125.77,125.61,125.74,10910.0,106.1495,106.2593,106.1241,106.2339,10910.0
2016-08-25 10:05:00,125.76,125.86,125.74,125.81,4911.0,106.2508,106.3353,106.2339,106.2931,4911.0
2016-08-25 10:10:00,125.83,125.96,125.79,125.89,8773.0,106.31,106.4198,106.2762,106.3607,8773.0
2016-08-25 10:15:00,125.88,125.88,125.78,125.86,3208.0,106.3522,106.3522,106.2677,106.3353,3208.0
2016-08-25 10:20:00,125.9,125.96,125.85,125.91,4304.0,106.3691,106.4198,106.3269,106.3776,4304.0
2016-08-25 10:25:00,125.89,125.97,125.88,125.96,9068.0,106.3607,106.4283,106.3522,106.4198,9068.0
2016-08-25 10:30:00,126.0,126.17,125.96,126.09,12127.0,106.4536,106.5972,106.4198,106.5296,12127.0
2016-08-25 10:35:00,126.11,126.12,126.03,126.09,6257.0,106.5465,106.555,106.479,106.5296,6257.0
2016-08-25 10:40:00,126.09,126.29,126.09,126.25,20562.0,106.5296,106.6986,106.5296,106.6648,20562.0
2016-08-25 10:45:00,126.27,126.27,126.19,126.21,5184.0,106.6817,106.6817,106.6141,106.631,5184.0
2016-08-25 10:50:00,126.21,126.32,126.21,126.31,8829.0,106.631,106.724,106.631,106.7155,8829.0
2016-08-25 10:55:00,126.32,126.4,126.31,126.37,7373.0,106.724,106.7916,106.7155,106.7662,7373.0
2016-08-25 11:00:00,126.37,126.42,126.31,126.33,9185.0,106.7662,106.8085,106.7155,106.7324,9185.0
2016-08-25 11:05:00,126.31,126.4,126.24,126.4,5101.0,106.7155,106.7916,106.6564,106.7916,5101.0
2016-08-25 11:10:00,126.39,126.43,126.37,126.41,4163.0,106.7831,106.8169,106.7662,106.8,4163.0
2016-08-25 11:15:00,126.43,126.45,126.33,126.4,10667.0,106.8169,106.8338,106.7324,106.7916,10667.0
2016-08-25 11:20:00,126.39,126.42,126.35,126.36,4394.0,106.7831,106.8085,106.7493,106.7578,4394.0
2016-08-25 11:25:00,126.38,126.45,126.38,126.43,5960.0,106.7747,106.8338,106.7747,106.8169,5960.0
2016-08-25 11:30:00,126.44,126.44,126.33,126.39,6140.0,106.8254,106.8254,106.7324,106.7831,6140.0
2016-08-25 11:35:00,126.38,126.43,126.37,126.37,5568.0,106.7747,106.8169,106.7662,106.7662,5568.0
2016-08-25 11:40:00,126.37,126.46,126.36,126.38,11524.0,106.7662,106.8423,106.7578,106.7747,11524.0
2016-08-25 11:45:00,126.39,126.42,126.38,126.42,5308.0,106.7831,106.8085,106.7747,106.8085,5308.0
2016-08-25 11:50:00,126.43,126.46,126.37,126.46,3930.0,106.8169,106.8423,106.7662,106.8423,3930.0
2016-08-25 11:55:00,126.46,126.47,126.39,126.39,7188.0,106.8423,106.8507,106.7831,106.7831,7188.0
2016-08-25 12:00:00,126.39,126.39,126.24,126.24,7552.0,106.7831,106.7831,106.6564,106.6564,7552.0
2016-08-25 12:05:00,126.23,126.25,126.19,126.21,6498.0,106.6479,106.6648,106.6141,106.631,6498.0
2016-08-25 12:10:00,126.24,126.24,126.18,126.19,4820.0,106.6564,106.6564,106.6057,106.6141,4820.0
2016-08-25 12:15:00,126.19,126.26,126.18,126.25,2450.0,106.6141,106.6733,106.6057,106.6648,2450.0
2016-08-25 12:20:00,126.25,126.31,126.24,126.3,4114.0,106.6648,106.7155,106.6564,106.7071,4114.0
2016-08-25 12:25:00,126.31,126.34,126.28,126.29,3964.0,106.7155,106.7409,106.6902,106.6986,3964.0
2016-08-25 12:30:00,126.31,126.39,126.31,126.38,4923.0,106.7155,106.7831,106.7155,106.7747,4923.0
2016-08-25 12:35:00,126.4,126.43,126.39,126.41,3636.0,106.7916,106.8169,106.7831,106.8,3636.0
2016-08-25 12:40:00,126.41,126.43,126.39,126.41,3778.0,106.8,106.8169,106.7831,106.8,3778.0
2016-08-25 12:45:00,126.41,126.42,126.29,126.29,14825.0,106.8,106.8085,106.6986,106.6986,14825.0
2016-08-25 12:50:00,126.31,126.32,126.27,126.3,4947.0,106.7155,106.724,106.6817,106.7071,4947.0
2016-08-25 12:55:00,126.32,126.39,126.32,126.39,5720.0,106.724,106.7831,106.724,106.7831,5720.0
2016-08-25 13:00:00,126.39,126.4,126.33,126.33,3297.0,106.7831,106.7916,106.7324,106.7324,3297.0
2016-08-25 13:05:00,126.32,126.32,126.24,126.25,5205.0,106.724,106.724,106.6564,106.6648,5205.0
2016-08-25 13:10:00,126.22,126.28,126.22,126.26,1973.0,106.6395,106.6902,106.6395,106.6733,1973.0
2016-08-25 13:15:00,126.25,126.28,126.23,126.24,6631.0,106.6648,106.6902,106.6479,106.6564,6631.0
2016-08-25 13:20:00,126.25,126.33,126.25,126.33,5252.0,106.6648,106.7324,106.6648,106.7324,5252.0
2016-08-25 13:25:00,126.35,126.4,126.34,126.36,6752.0,106.7493,106.7916,106.7409,106.7578,6752.0
2016-08-25 13:30:00,126.37,126.38,126.3,126.33,10504.0,106.7662,106.7747,106.7071,106.7324,10504.0
2016-08-25 13:35:00,126.3,126.3,126.06,126.09,7664.0,106.7071,106.7071,106.5043,106.5296,7664.0
2016-08-25 13:40:00,126.12,126.15,126.06,126.14,5378.0,106.555,106.5803,106.5043,106.5719,5378.0
2016-08-25 13:45:00,126.14,126.2,126.06,126.08,7263.0,106.5719,106.6226,106.5043,106.5212,7263.0
2016-08-25 13:50:00,126.11,126.17,126.01,126.09,15376.0,106.5465,106.5972,106.4621,106.5296,15376.0
2016-08-25 13:55:00,126.11,126.16,126.09,126.16,3000.0,106.5465,106.5888,106.5296,106.5888,3000.0
2016-08-25 14:00:00,126.19,126.26,126.19,126.26,5285.0,106.6141,106.6733,106.6141,106.6733,5285.0
2016-08-25 14:05:00,126.27,126.3,126.09,126.16,8746.0,106.6817,106.7071,106.5296,106.5888,8746.0
2016-08-25 14:10:00,126.17,126.25,126.17,126.24,3374.0,106.5972,106.6648,106.5972,106.6564,3374.0
2016-08-25 14:15:00,126.22,126.24,126.14,126.18,6905.0,106.6395,106.6564,106.5719,106.6057,6905.0
2016-08-25 14:20:00,126.15,126.16,126.06,126.1,9475.0,106.5803,106.5888,106.5043,106.5381,9475.0
2016-08-25 14:25:00,126.07,126.15,126.06,126.14,20907.0,106.5128,106.5803,106.5043,106.5719,20907.0
2016-08-25 14:30:00,126.16,126.23,126.15,126.15,11638.0,106.5888,106.6479,106.5803,106.5803,11638.0
2016-08-25 14:35:00,126.15,126.23,126.07,126.08,4278.0,106.5803,106.6479,106.5128,106.5212,4278.0
2016-08-25 14:40:00,126.08,126.13,126.08,126.12,6519.0,106.5212,106.5634,106.5212,106.555,6519.0
2016-08-25 14:45:00,126.12,126.14,126.03,126.09,6315.0,106.555,106.5719,106.479,106.5296,6315.0
2016-08-25 14:50:00,126.09,126.11,125.99,125.99,5739.0,106.5296,106.5465,106.4452,106.4452,5739.0
2016-08-25 14:55:00,126.03,126.08,126.0,126.07,4948.0,106.479,106.5212,106.4536,106.5128,4948.0
2016-08-25 15:00:00,126.06,126.09,126.02,126.04,5325.0,106.5043,106.5296,106.4705,106.4874,5325.0
2016-08-25 15:05:00,126.02,126.13,126.01,126.13,7207.0,106.4705,106.5634,106.4621,106.5634,7207.0
2016-08-25 15:10:00,126.13,126.2,126.13,126.19,4984.0,106.5634,106.6226,106.5634,106.6141,4984.0
2016-08-25 15:15:00,126.18,126.19,126.13,126.16,8466.0,106.6057,106.6141,106.5634,106.5888,8466.0
2016-08-25 15:20:00,126.16,126.17,126.13,126.17,11779.0,106.5888,106.5972,106.5634,106.5972,11779.0
2016-08-25 15:25:00,126.16,126.19,126.14,126.15,8704.0,106.5888,106.6141,106.5719,106.5803,8704.0
2016-08-25 15:30:00,126.14,126.18,126.09,126.13,13428.0,106.5719,106.6057,106.5296,106.5634,13428.0
2016-08-25 15:35:00,126.13,126.14,126.05,126.05,13024.0,106.5634,106.5719,106.4959,106.4959,13024.0
2016-08-25 15:40:00,126.05,126.05,125.94,125.97,28850.0,106.4959,106.4959,106.4029,106.4283,28850.0
2016-08-25 15:45:00,125.96,126.01,125.92,125.96,32038.0,106.4198,106.4621,106.386,106.4198,32038.0
2016-08-25 15:50:00,125.96,125.98,125.93,125.94,20686.0,106.4198,106.4367,106.3945,106.4029,20686.0
2016-08-25 15:55:00,125.94,126.06,125.9,126.06,59946.0,106.4029,106.5043,106.3691,106.5043,59946.0
2016-08-26 09:30:00,126.31,126.45,126.26,126.42,13369.0,106.7155,106.8338,106.6733,106.8085,13369.0
2016-08-26 09:35:00,126.53,126.71,126.41,126.6,4800.0,106.9014,107.0535,106.8,106.9605,4800.0
2016-08-26 09:40:00,126.56,126.68,126.34,126.47,7221.0,106.9267,107.0281,106.7409,106.8507,7221.0
2016-08-26 09:45:00,126.5,126.52,126.38,126.39,8267.0,106.876,106.8929,106.7747,106.7831,8267.0
2016-08-26 09:50:00,126.38,126.42,126.32,126.38,8147.0,106.7747,106.8085,106.724,106.7747,8147.0
2016-08-26 09:55:00,126.37,126.45,126.34,126.4,8710.0,106.7662,106.8338,106.7409,106.7916,8710.0
2016-08-26 10:00:00,126.28,126.6,125.96,126.58,14482.0,106.6902,106.9605,106.4198,106.9436,14482.0
2016-08-26 10:05:00,126.65,126.65,126.36,126.44,10895.0,107.0028,107.0028,106.7578,106.8254,10895.0
2016-08-26 10:10:00,126.43,126.56,126.42,126.55,9474.0,106.8169,106.9267,106.8085,106.9183,9474.0
2016-08-26 10:15:00,126.61,126.91,126.6,126.89,7871.0,106.969,107.2224,106.9605,107.2055,7871.0
2016-08-26 10:20:00,126.9,126.97,126.85,126.9,14677.0,107.214,107.2731,107.1717,107.214,14677.0
2016-08-26 10:25:00,126.9,126.93,126.79,126.85,19505.0,107.214,107.2393,107.1211,107.1717,19505.0
2016-08-26 10:30:00,126.88,126.89,126.78,126.79,6229.0,107.1971,107.2055,107.1126,107.1211,6229.0
2016-08-26 10:35:00,126.81,126.97,126.79,126.97,20324.0,107.138,107.2731,107.1211,107.2731,20324.0
2016-08-26 10:40:00,126.93,126.96,126.9,126.9,7666.0,107.2393,107.2647,107.214,107.214,7666.0
2016-08-26 10:45:00,126.92,126.92,126.79,126.85,5296.0,107.2309,107.2309,107.1211,107.1717,5296.0
2016-08-26 10:50:00,126.85,126.85,126.76,126.78,3610.0,107.1717,107.1717,107.0957,107.1126,3610.0
2016-08-26 10:55:00,126.83,126.86,126.81,126.86,3418.0,107.1549,107.1802,107.138,107.1802,3418.0
2016-08-26 11:00:00,126.84,126.85,126.75,126.75,7114.0,107.1633,107.1717,107.0873,107.0873,7114.0
2016-08-26 11:05:00,126.79,126.86,126.77,126.79,6621.0,107.1211,107.1802,107.1042,107.1211,6621.0
2016-08-26 11:10:00,126.8,126.85,126.77,126.85,4631.0,107.1295,107.1717,107.1042,107.1717,4631.0
2016-08-26 11:15:00,126.84,126.87,126.69,126.71,7033.0,107.1633,107.1886,107.0366,107.0535,7033.0
2016-08-26 11:20:00,126.73,126.75,126.64,126.69,3065.0,107.0704,107.0873,106.9943,107.0366,3065.0
2016-08-26 11:25:00,126.68,126.73,126.65,126.72,3260.0,107.0281,107.0704,107.0028,107.0619,3260.0
2016-08-26 11:30:00,126.72,126.73,126.6,126.6,5202.0,107.0619,107.0704,106.9605,106.9605,5202.0
2016-08-26 11:35:00,126.6,126.6,126.37,126.45,12066.0,106.9605,106.9605,106.7662,106.8338,12066.0
2016-08-26 11:40:00,126.44,126.44,126.14,126.15,7428.0,106.8254,106.8254,106.5719,106.5803,7428.0
2016-08-26 11:45:00,126.14,126.26,126.14,126.23,6477.0,106.5719,106.6733,106.5719,106.6479,6477.0
2016-08-26 11:50:00,126.2,126.2,125.79,125.97,8748.0,106.6226,106.6226,106.2762,106.4283,8748.0
2016-08-26 11:55:00,125.96,125.96,125.86,125.86,5980.0,106.4198,106.4198,106.3353,106.3353,5980.0
2016-08-26 12:00:00,125.85,125.85,125.71,125.83,5021.0,106.3269,106.3269,106.2086,106.31,5021.0
2016-08-26 12:05:00,125.82,125.88,125.56,125.64,6529.0,106.3015,106.3522,106.0819,106.1495,6529.0
2016-08-26 12:10:00,125.64,125.65,125.45,125.65,8557.0,106.1495,106.1579,105.9889,106.1579,8557.0
2016-08-26 12:15:00,125.64,125.66,125.55,125.65,4833.0,106.1495,106.1664,106.0734,106.1579,4833.0
2016-08-26 12:20:00,125.68,125.75,125.63,125.64,3200.0,106.1833,106.2424,106.141,106.1495,3200.0
2016-08-26 12:25:00,125.67,125.68,125.61,125.61,5121.0,106.1748,106.1833,106.1241,106.1241,5121.0
2016-08-26 12:30:00,125.6,125.74,125.57,125.74,7013.0,106.1157,106.2339,106.0903,106.2339,7013.0
2016-08-26 12:35:00,125.72,125.77,125.7,125.74,3000.0,106.217,106.2593,106.2001,106.2339,3000.0
2016-08-26 12:40:00,125.69,125.82,125.69,125.82,4503.0,106.1917,106.3015,106.1917,106.3015,4503.0
2016-08-26 12:45:00,125.81,125.93,125.8,125.93,3877.0,106.2931,106.3945,106.2846,106.3945,3877.0
2016-08-26 12:50:00,125.92,125.92,125.84,125.86,5126.0,106.386,106.386,106.3184,106.3353,5126.0
2016-08-26 12:55:00,125.84,125.84,125.77,125.77,2225.0,106.3184,106.3184,106.2593,106.2593,2225.0
2016-08-26 13:00:00,125.79,125.88,125.76,125.76,4405.0,106.2762,106.3522,106.2508,106.2508,4405.0
2016-08-26 13:05:00,125.74,125.78,125.7,125.72,3568.0,106.2339,106.2677,106.2001,106.217,3568.0
2016-08-26 13:10:00,125.77,125.81,125.66,125.69,5704.0,106.2593,106.2931,106.1664,106.1917,5704.0
2016-08-26 13:15:00,125.7,125.71,125.62,125.63,4647.0,106.2001,106.2086,106.1326,106.141,4647.0
2016-08-26 13:20:00,125.64,125.71,125.63,125.71,2752.0,106.1495,106.2086,106.141,106.2086,2752.0
2016-08-26 13:25:00,125.74,125.78,125.71,125.73,3991.0,106.2339,106.2677,106.2086,106.2255,3991.0
2016-08-26 13:30:00,125.73,125.77,125.68,125.68,3238.0,106.2255,106.2593,106.1833,106.1833,3238.0
2016-08-26 13:35:00,125.66,125.67,125.57,125.61,6258.0,106.1664,106.1748,106.0903,106.1241,6258.0
2016-08-26 13:40:00,125.63,125.65,125.57,125.61,7312.0,106.141,106.1579,106.0903,106.1241,7312.0
2016-08-26 13:45:00,125.61,125.63,125.56,125.58,4647.0,106.1241,106.141,106.0819,106.0988,4647.0
2016-08-26 13:50:00,125.56,125.61,125.52,125.52,6039.0,106.0819,106.1241,106.0481,106.0481,6039.0
2016-08-26 13:55:00,125.51,125.55,125.44,125.52,9114.0,106.0396,106.0734,105.9805,106.0481,9114.0
2016-08-26 14:00:00,125.52,125.57,125.5,125.51,7307.0,106.0481,106.0903,106.0312,106.0396,7307.0
2016-08-26 14:05:00,125.52,125.6,125.48,125.6,8649.0,106.0481,106.1157,106.0143,106.1157,8649.0
2016-08-26 14:10:00,125.6,125.66,125.54,125.55,17256.0,106.1157,106.1664,106.065,106.0734,17256.0
2016-08-26 14:15:00,125.55,125.55,125.35,125.38,5601.0,106.0734,106.0734,105.9044,105.9298,5601.0
2016-08-26 14:20:00,125.35,125.39,125.28,125.34,8663.0,105.9044,105.9382,105.8453,105.896,8663.0
2016-08-26 14:25:00,125.37,125.39,125.27,125.28,6037.0,105.9213,105.9382,105.8369,105.8453,6037.0
2016-08-26 14:30:00,125.33,125.36,125.26,125.36,6610.0,105.8875,105.9129,105.8284,105.9129,6610.0
2016-08-26 14:35:00,125.36,125.44,125.29,125.44,9293.0,105.9129,105.9805,105.8538,105.9805,9293.0
2016-08-26 14:40:00,125.44,125.55,125.43,125.47,5713.0,105.9805,106.0734,105.972,106.0058,5713.0
2016-08-26 14:45:00,125.46,125.48,125.42,125.43,6300.0,105.9974,106.0143,105.9636,105.972,6300.0
2016-08-26 14:50:00,125.45,125.49,125.41,125.48,8301.0,105.9889,106.0227,105.9551,106.0143,8301.0
2016-08-26 14:55:00,125.49,125.61,125.49,125.61,12784.0,106.0227,106.1241,106.0227,106.1241,12784.0
2016-08-26 15:00:00,125.6,125.67,125.59,125.63,15916.0,106.1157,106.1748,106.1072,106.141,15916.0
2016-08-26 15:05:00,125.64,125.74,125.62,125.74,11745.0,106.1495,106.2339,106.1326,106.2339,11745.0
2016-08-26 15:10:00,125.76,125.76,125.63,125.74,14756.0,106.2508,106.2508,106.141,106.2339,14756.0
2016-08-26 15:15:00,125.72,125.8,125.71,125.74,7454.0,106.217,106.2846,106.2086,106.2339,7454.0
2016-08-26 15:20:00,125.77,125.87,125.71,125.84,8704.0,106.2593,106.3438,106.2086,106.3184,8704.0
2016-08-26 15:25:00,125.84,126.04,125.84,125.98,12605.0,106.3184,106.4874,106.3184,106.4367,12605.0
2016-08-26 15:30:00,125.99,126.14,125.99,126.09,11342.0,106.4452,106.5719,106.4452,106.5296,11342.0
2016-08-26 15:35:00,126.11,126.12,125.99,126.07,9712.0,106.5465,106.555,106.4452,106.5128,9712.0
2016-08-26 15:40:00,126.06,126.15,126.05,126.07,15842.0,106.5043,106.5803,106.4959,106.5128,15842.0
2016-08-26 15:45:00,126.07,126.16,126.0,126.13,13493.0,106.5128,106.5888,106.4536,106.5634,13493.0
2016-08-26 15:50:00,126.09,126.17,125.99,126.01,13835.0,106.5296,106.5972,106.4452,106.4621,13835.0
2016-08-26 15:55:00,126.0,126.05,125.89,125.91,75113.0,106.4536,106.4959,106.3607,106.3776,75113.0
2016-08-29 09:30:00,126.1,126.74,126.1,126.68,13481.0,106.5381,107.0788,106.5381,107.0281,13481.0
2016-08-29 09:35:00,126.69,126.69,126.4,126.58,7735.0,107.0366,107.0366,106.7916,106.9436,7735.0
2016-08-29 09:40:00,126.59,126.7,126.59,126.68,3690.0,106.9521,107.045,106.9521,107.0281,3690.0
2016-08-29 09:45:00,126.62,126.84,126.62,126.73,5371.0,106.9774,107.1633,106.9774,107.0704,5371.0
2016-08-29 09:50:00,126.75,126.84,126.72,126.81,11378.0,107.0873,107.1633,107.0619,107.138,11378.0
2016-08-29 09:55:00,126.81,126.83,126.63,126.68,5255.0,107.138,107.1549,106.9859,107.0281,5255.0
2016-08-29 10:00:00,126.65,126.88,126.63,126.88,6766.0,107.0028,107.1971,106.9859,107.1971,6766.0
2016-08-29 10:05:00,126.89,126.92,126.8,126.8,5333.0,107.2055,107.2309,107.1295,107.1295,5333.0
2016-08-29 10:10:00,126.78,126.87,126.7,126.73,7647.0,107.1126,107.1886,107.045,107.0704,7647.0
2016-08-29 10:15:00,126.74,126.82,126.71,126.79,5805.0,107.0788,107.1464,107.0535,107.1211,5805.0
2016-08-29 10:20:00,126.8,126.93,126.8,126.89,5347.0,107.1295,107.2393,107.1295,107.2055,5347.0
2016-08-29 10:25:00,126.91,126.93,126.85,126.86,4413.0,107.2224,107.2393,107.1717,107.1802,4413.0
2016-08-29 10:30:00,126.89,127.0,126.78,126.8,8944.0,107.2055,107.2985,107.1126,107.1295,8944.0
2016-08-29 10:35:00,126.82,126.93,126.82,126.89,7200.0,107.1464,107.2393,107.1464,107.2055,7200.0
2016-08-29 10:40:00,126.92,126.96,126.86,126.88,5188.0,107.2309,107.2647,107.1802,107.1971,5188.0
2016-08-29 10:45:00,126.9,126.96,126.89,126.96,4903.0,107.214,107.2647,107.2055,107.2647,4903.0
2016-08-29 10:50:00,126.96,127.03,126.96,127.0,16049.0,107.2647,107.3238,107.2647,107.2985,16049.0
2016-08-29 10:55:00,126.98,127.05,126.96,126.99,8453.0,107.2816,107.3407,107.2647,107.29,8453.0
2016-08-29 11:00:00,127.0,127.16,127.0,127.14,7224.0,107.2985,107.4337,107.2985,107.4168,7224.0
2016-08-29 11:05:00,127.15,127.21,127.09,127.21,18011.0,107.4252,107.4759,107.3745,107.4759,18011.0
2016-08-29 11:10:00,127.21,127.21,127.08,127.13,8097.0,107.4759,107.4759,107.3661,107.4083,8097.0
2016-08-29 11:15:00,127.14,127.2,127.02,127.02,9589.0,107.4168,107.4675,107.3154,107.3154,9589.0
2016-08-29 11:20:00,127.02,127.21,127.02,127.08,10429.0,107.3154,107.4759,107.3154,107.3661,10429.0
2016-08-29 11:25:00,127.05,127.06,126.95,127.04,16519.0,107.3407,107.3492,107.2562,107.3323,16519.0
2016-08-29 11:30:00,127.07,127.12,127.0,127.01,7840.0,107.3576,107.3999,107.2985,107.3069,7840.0
2016-08-29 11:35:00,127.06,127.15,127.06,127.12,7129.0,107.3492,107.4252,107.3492,107.3999,7129.0
2016-08-29 11:40:00,127.14,127.2,127.09,127.13,6195.0,107.4168,107.4675,107.3745,107.4083,6195.0
2016-08-29 11:45:00,127.14,127.23,127.14,127.22,4601.0,107.4168,107.4928,107.4168,107.4844,4601.0
2016-08-29 11:50:00,127.22,127.24,127.06,127.14,26264.0,107.4844,107.5012,107.3492,107.4168,26264.0
2016-08-29 11:55:00,127.12,127.13,127.08,127.09,7934.0,107.3999,107.4083,107.3661,107.3745,7934.0
2016-08-29 12:00:00,127.12,127.23,127.12,127.2,9349.0,107.3999,107.4928,107.3999,107.4675,9349.0
2016-08-29 12:05:00,127.25,127.33,127.2,127.22,15072.0,107.5097,107.5773,107.4675,107.4844,15072.0
2016-08-29 12:10:00,127.22,127.35,127.22,127.32,9038.0,107.4844,107.5942,107.4844,107.5688,9038.0
2016-08-29 12:15:00,127.31,127.31,127.24,127.27,5154.0,107.5604,107.5604,107.5012,107.5266,5154.0
2016-08-29 12:20:00,127.29,127.3,127.12,127.16,20023.0,107.5435,107.5519,107.3999,107.4337,20023.0
2016-08-29 12:25:00,127.15,127.16,127.09,127.1,6504.0,107.4252,107.4337,107.3745,107.383,6504.0
2016-08-29 12:30:00,127.11,127.16,127.07,127.15,4055.0,107.3914,107.4337,107.3576,107.4252,4055.0
2016-08-29 12:35:00,127.17,127.22,127.17,127.22,5200.0,107.4421,107.4844,107.4421,107.4844,5200.0
2016-08-29 12:40:00,127.22,127.27,127.2,127.21,8032.0,107.4844,107.5266,107.4675,107.4759,8032.0
2016-08-29 12:45:00,127.2,127.27,127.19,127.24,6100.0,107.4675,107.5266,107.459,107.5012,6100.0
2016-08-29 12:50:00,127.25,127.32,127.23,127.31,5353.0,107.5097,107.5688,107.4928,107.5604,5353.0
2016-08-29 12:55:00,127.31,127.34,127.22,127.26,10564.0,107.5604,107.5857,107.4844,107.5181,10564.0
2016-08-29 13:00:00,127.26,127.26,127.24,127.25,5220.0,107.5181,107.5181,107.5012,107.5097,5220.0
2016-08-29 13:05:00,127.27,127.28,127.21,127.28,4506.0,107.5266,107.535,107.4759,107.535,4506.0
2016-08-29 13:10:00,127.3,127.32,127.25,127.28,8377.0,107.5519,107.5688,107.5097,107.535,8377.0
2016-08-29 13:15:00,127.29,127.3,127.19,127.19,5149.0,107.5435,107.5519,107.459,107.459,5149.0
2016-08-29 13:20:00,127.19,127.23,127.17,127.23,8948.0,107.459,107.4928,107.4421,107.4928,8948.0
2016-08-29 13:25:00,127.23,127.28,127.2,127.28,5065.0,107.4928,107.535,107.4675,107.535,5065.0
2016-08-29 13:30:00,127.28,127.32,127.19,127.19,9639.0,107.535,107.5688,107.459,107.459,9639.0
2016-08-29 13:35:00,127.2,127.22,127.17,127.19,8470.0,107.4675,107.4844,107.4421,107.459,8470.0
2016-08-29 13:40:00,127.2,127.2,127.11,127.16,8614.0,107.4675,107.4675,107.3914,107.4337,8614.0
2016-08-29 13:45:00,127.14,127.22,127.14,127.22,1450.0,107.4168,107.4844,107.4168,107.4844,1450.0
2016-08-29 13:50:00,127.23,127.27,127.23,127.26,6425.0,107.4928,107.5266,107.4928,107.5181,6425.0
2016-08-29 13:55:00,127.27,127.34,127.27,127.32,5257.0,107.5266,107.5857,107.5266,107.5688,5257.0
2016-08-29 14:00:00,127.32,127.35,127.31,127.33,9374.0,107.5688,107.5942,107.5604,107.5773,9374.0
2016-08-29 14:05:00,127.32,127.32,127.23,127.23,7495.0,107.5688,107.5688,107.4928,107.4928,7495.0
2016-08-29 14:10:00,127.23,127.27,127.23,127.27,6507.0,107.4928,107.5266,107.4928,107.5266,6507.0
2016-08-29 14:15:00,127.25,127.26,127.15,127.16,6389.0,107.5097,107.5181,107.4252,107.4337,6389.0
2016-08-29 14:20:00,127.16,127.18,127.15,127.17,5887.0,107.4337,107.4506,107.4252,107.4421,5887.0
2016-08-29 14:25:00,127.17,127.17,127.1,127.14,8084.0,107.4421,107.4421,107.383,107.4168,8084.0
2016-08-29 14:30:00,127.15,127.16,127.12,127.14,8286.0,107.4252,107.4337,107.3999,107.4168,8286.0
2016-08-29 14:35:00,127.13,127.17,127.08,127.1,12364.0,107.4083,107.4421,107.3661,107.383,12364.0
2016-08-29 14:40:00,127.1,127.13,127.09,127.13,8073.0,107.383,107.4083,107.3745,107.4083,8073.0
2016-08-29 14:45:00,127.14,127.19,127.12,127.19,4851.0,107.4168,107.459,107.3999,107.459,4851.0
2016-08-29 14:50:00,127.19,127.23,127.17,127.18,7546.0,107.459,107.4928,107.4421,107.4506,7546.0
2016-08-29 14:55:00,127.17,127.18,127.06,127.12,8412.0,107.4421,107.4506,107.3492,107.3999,8412.0
2016-08-29 15:00:00,127.14,127.16,127.12,127.16,4001.0,107.4168,107.4337,107.3999,107.4337,4001.0
2016-08-29 15:05:00,127.16,127.17,127.12,127.13,5406.0,107.4337,107.4421,107.3999,107.4083,5406.0
2016-08-29 15:10:00,127.14,127.17,127.13,127.15,5251.0,107.4168,107.4421,107.4083,107.4252,5251.0
2016-08-29 15:15:00,127.15,127.19,127.12,127.19,7919.0,107.4252,107.459,107.3999,107.459,7919.0
2016-08-29 15:20:00,127.2,127.23,127.12,127.12,11958.0,107.4675,107.4928,107.3999,107.3999,11958.0
2016-08-29 15:25:00,127.11,127.11,127.03,127.04,24096.0,107.3914,107.3914,107.3238,107.3323,24096.0
2016-08-29 15:30:00,127.04,127.11,127.04,127.07,10568.0,107.3323,107.3914,107.3323,107.3576,10568.0
2016-08-29 15:35:00,127.07,127.09,127.05,127.09,12627.0,107.3576,107.3745,107.3407,107.3745,12627.0
2016-08-29 15:40:00,127.1,127.13,127.04,127.07,13128.0,107.383,107.4083,107.3323,107.3576,13128.0
2016-08-29 15:45:00,127.07,127.08,127.04,127.05,23629.0,107.3576,107.3661,107.3323,107.3407,23629.0
2016-08-29 15:50:00,127.05,127.08,127.03,127.03,33509.0,107.3407,107.3661,107.3238,107.3238,33509.0
2016-08-29 15:55:00,127.03,127.11,127.01,127.08,61324.0,107.3238,107.3914,107.3069,107.3661,61324.0
2016-08-30 09:30:00,127.14,127.25,127.01,127.09,16596.0,107.4168,107.5097,107.3069,107.3745,16596.0
2016-08-30 09:35:00,127.15,127.25,127.02,127.09,5481.0,107.4252,107.5097,107.3154,107.3745,5481.0
2016-08-30 09:40:00,127.02,127.16,126.98,126.98,11104.0,107.3154,107.4337,107.2816,107.2816,11104.0
2016-08-30 09:45:00,127.0,127.12,127.0,127.12,14560.0,107.2985,107.3999,107.2985,107.3999,14560.0
2016-08-30 09:50:00,127.11,127.16,127.05,127.12,14300.0,107.3914,107.4337,107.3407,107.3999,14300.0
2016-08-30 09:55:00,127.12,127.12,126.93,126.95,9600.0,107.3999,107.3999,107.2393,107.2562,9600.0
2016-08-30 10:00:00,126.95,127.05,126.92,127.0,6521.0,107.2562,107.3407,107.2309,107.2985,6521.0
2016-08-30 10:05:00,127.0,127.0,126.89,126.91,7190.0,107.2985,107.2985,107.2055,107.2224,7190.0
2016-08-30 10:10:00,126.92,126.98,126.91,126.95,6957.0,107.2309,107.2816,107.2224,107.2562,6957.0
2016-08-30 10:15:00,126.95,126.97,126.79,126.79,4644.0,107.2562,107.2731,107.1211,107.1211,4644.0
2016-08-30 10:20:00,126.75,126.78,126.7,126.74,3904.0,107.0873,107.1126,107.045,107.0788,3904.0
2016-08-30 10:25:00,126.76,126.77,126.7,126.76,5219.0,107.0957,107.1042,107.045,107.0957,5219.0
2016-08-30 10:30:00,126.77,126.78,126.67,126.69,6025.0,107.1042,107.1126,107.0197,107.0366,6025.0
2016-08-30 10:35:00,126.69,126.8,126.67,126.7,7941.0,107.0366,107.1295,107.0197,107.045,7941.0
2016-08-30 10:40:00,126.7,126.71,126.59,126.62,7118.0,107.045,107.0535,106.9521,106.9774,7118.0
2016-08-30 10:45:00,126.62,126.66,126.6,126.62,4364.0,106.9774,107.0112,106.9605,106.9774,4364.0
2016-08-30 10:50:00,126.61,126.62,126.54,126.54,5506.0,106.969,106.9774,106.9098,106.9098,5506.0
2016-08-30 10:55:00,126.54,126.65,126.53,126.65,5276.0,106.9098,107.0028,106.9014,107.0028,5276.0
2016-08-30 11:00:00,126.61,126.68,126.58,126.68,6251.0,106.969,107.0281,106.9436,107.0281,6251.0
2016-08-30 11:05:00,126.68,126.78,126.68,126.74,17000.0,107.0281,107.1126,107.0281,107.0788,17000.0
2016-08-30 11:10:00,126.75,126.82,126.73,126.75,13414.0,107.0873,107.1464,107.0704,107.0873,13414.0
2016-08-30 11:15:00,126.74,126.79,126.72,126.79,12843.0,107.0788,107.1211,107.0619,107.1211,12843.0
2016-08-30 11:20:00,126.76,126.77,126.72,126.74,19790.0,107.0957,107.1042,107.0619,107.0788,19790.0
2016-08-30 11:25:00,126.73,126.74,126.66,126.67,18929.0,107.0704,107.0788,107.0112,107.0197,18929.0
2016-08-30 11:30:00,126.67,126.68,126.59,126.61,6074.0,107.0197,107.0281,106.9521,106.969,6074.0
2016-08-30 11:35:00,126.6,126.82,126.59,126.78,16763.0,106.9605,107.1464,106.9521,107.1126,16763.0
2016-08-30 11:40:00,126.77,126.77,126.71,126.74,4200.0,107.1042,107.1042,107.0535,107.0788,4200.0
2016-08-30 11:45:00,126.73,126.8,126.73,126.8,12695.0,107.0704,107.1295,107.0704,107.1295,12695.0
2016-08-30 11:50:00,126.81,126.86,126.8,126.84,8399.0,107.138,107.1802,107.1295,107.1633,8399.0
2016-08-30 11:55:00,126.85,126.88,126.76,126.84,22761.0,107.1717,107.1971,107.0957,107.1633,22761.0
2016-08-30 12:00:00,126.84,126.85,126.79,126.84,11252.0,107.1633,107.1717,107.1211,107.1633,11252.0
2016-08-30 12:05:00,126.85,126.9,126.82,126.9,9981.0,107.1717,107.214,107.1464,107.214,9981.0
2016-08-30 12:10:00,126.9,126.92,126.83,126.86,15475.0,107.214,107.2309,107.1549,107.1802,15475.0
2016-08-30 12:15:00,126.87,126.9,126.85,126.9,5904.0,107.1886,107.214,107.1717,107.214,5904.0
2016-08-30 12:20:00,126.9,126.9,126.86,126.87,7451.0,107.214,107.214,107.1802,107.1886,7451.0
2016-08-30 12:25:00,126.88,126.91,126.87,126.89,9950.0,107.1971,107.2224,107.1886,107.2055,9950.0
2016-08-30 12:30:00,126.88,126.91,126.88,126.89,6956.0,107.1971,107.2224,107.1971,107.2055,6956.0
2016-08-30 12:35:00,126.9,126.95,126.89,126.95,11359.0,107.214,107.2562,107.2055,107.2562,11359.0
2016-08-30 12:40:00,126.95,126.97,126.92,126.92,5616.0,107.2562,107.2731,107.2309,107.2309,5616.0
2016-08-30 12:45:00,126.94,126.95,126.87,126.9,6611.0,107.2478,107.2562,107.1886,107.214,6611.0
2016-08-30 12:50:00,126.88,126.92,126.83,126.87,4977.0,107.1971,107.2309,107.1549,107.1886,4977.0
2016-08-30 12:55:00,126.89,126.91,126.87,126.87,3817.0,107.2055,107.2224,107.1886,107.1886,3817.0
2016-08-30 13:00:00,126.87,126.95,126.84,126.94,6741.0,107.1886,107.2562,107.1633,107.2478,6741.0
2016-08-30 13:05:00,126.94,126.99,126.91,126.98,6404.0,107.2478,107.29,107.2224,107.2816,6404.0
2016-08-30 13:10:00,126.98,127.0,126.96,126.96,7511.0,107.2816,107.2985,107.2647,107.2647,7511.0
2016-08-30 13:15:00,126.97,126.98,126.88,126.89,12635.0,107.2731,107.2816,107.1971,107.2055,12635.0
2016-08-30 13:20:00,126.89,126.9,126.86,126.9,10376.0,107.2055,107.214,107.1802,107.214,10376.0
2016-08-30 13:25:00,126.89,126.89,126.85,126.88,11533.0,107.2055,107.2055,107.1717,107.1971,11533.0
2016-08-30 13:30:00,126.89,126.9,126.88,126.88,3855.0,107.2055,107.214,107.1971,107.1971,3855.0
2016-08-30 13:35:00,126.9,126.9,126.87,126.88,6108.0,107.214,107.214,107.1886,107.1971,6108.0
2016-08-30 13:40:00,126.89,126.89,126.83,126.83,7774.0,107.2055,107.2055,107.1549,107.1549,7774.0
2016-08-30 13:45:00,126.84,126.95,126.83,126.93,12599.0,107.1633,107.2562,107.1549,107.2393,12599.0
2016-08-30 13:50:00,126.94,126.95,126.92,126.94,4610.0,107.2478,107.2562,107.2309,107.2478,4610.0
2016-08-30 13:55:00,126.94,126.95,126.9,126.91,5409.0,107.2478,107.2562,107.214,107.2224,5409.0
2016-08-30 14:00:00,126.91,126.91,126.79,126.8,3916.0,107.2224,107.2224,107.1211,107.1295,3916.0
2016-08-30 14:05:00,126.82,126.85,126.79,126.81,3933.0,107.1464,107.1717,107.1211,107.138,3933.0
2016-08-30 14:10:00,126.8,126.82,126.76,126.77,5751.0,107.1295,107.1464,107.0957,107.1042,5751.0
2016-08-30 14:15:00,126.77,126.77,126.7,126.73,8844.0,107.1042,107.1042,107.045,107.0704,8844.0
2016-08-30 14:20:00,126.72,126.83,126.72,126.82,3323.0,107.0619,107.1549,107.0619,107.1464,3323.0
2016-08-30 14:25:00,126.82,126.83,126.81,126.83,2829.0,107.1464,107.1549,107.138,107.1549,2829.0
2016-08-30 14:30:00,126.83,126.89,126.8,126.88,6617.0,107.1549,107.2055,107.1295,107.1971,6617.0
2016-08-30 14:35:00,126.87,126.9,126.85,126.87,15569.0,107.1886,107.214,107.1717,107.1886,15569.0
2016-08-30 14:40:00,126.89,126.9,126.85,126.86,12111.0,107.2055,107.214,107.1717,107.1802,12111.0
2016-08-30 14:45:00,126.87,126.9,126.86,126.9,20092.0,107.1886,107.214,107.1802,107.214,20092.0
2016-08-30 14:50:00,126.9,126.93,126.89,126.93,10397.0,107.214,107.2393,107.2055,107.2393,10397.0
2016-08-30 14:55:00,126.93,126.96,126.92,126.95,9994.0,107.2393,107.2647,107.2309,107.2562,9994.0
2016-08-30 15:00:00,126.96,126.98,126.89,126.96,13947.0,107.2647,107.2816,107.2055,107.2647,13947.0
2016-08-30 15:05:00,126.98,127.08,126.98,127.08,28966.0,107.2816,107.3661,107.2816,107.3661,28966.0
2016-08-30 15:10:00,127.09,127.17,127.07,127.15,18457.0,107.3745,107.4421,107.3576,107.4252,18457.0
2016-08-30 15:15:00,127.15,127.21,127.14,127.2,5258.0,107.4252,107.4759,107.4168,107.4675,5258.0
2016-08-30 15:20:00,127.2,127.22,127.17,127.22,11328.0,107.4675,107.4844,107.4421,107.4844,11328.0
2016-08-30 15:25:00,127.2,127.24,127.18,127.23,9357.0,107.4675,107.5012,107.4506,107.4928,9357.0
2016-08-30 15:30:00,127.24,127.25,127.2,127.2,12489.0,107.5012,107.5097,107.4675,107.4675,12489.0
2016-08-30 15:35:00,127.2,127.27,127.19,127.27,17544.0,107.4675,107.5266,107.459,107.5266,17544.0
2016-08-30 15:40:00,127.26,127.26,127.18,127.19,18460.0,107.5181,107.5181,107.4506,107.459,18460.0
2016-08-30 15:45:00,127.2,127.26,127.16,127.16,28253.0,107.4675,107.5181,107.4337,107.4337,28253.0
2016-08-30 15:50:00,127.16,127.19,127.14,127.14,27797.0,107.4337,107.459,107.4168,107.4168,27797.0
2016-08-30 15:55:00,127.15,127.24,127.13,127.24,51539.0,107.4252,107.5012,107.4083,107.5012,51539.0
2016-08-31 09:30:00,127.44,127.5,126.93,126.98,21719.0,107.6702,107.7209,107.2393,107.2816,21719.0
2016-08-31 09:35:00,127.13,127.13,126.73,127.11,14083.0,107.4083,107.4083,107.0704,107.3914,14083.0
2016-08-31 09:40:00,127.14,127.29,127.1,127.2,5112.0,107.4168,107.5435,107.383,107.4675,5112.0
2016-08-31 09:45:00,127.2,127.37,127.19,127.33,5710.0,107.4675,107.6111,107.459,107.5773,5710.0
2016-08-31 09:50:00,127.32,127.35,127.25,127.26,6200.0,107.5688,107.5942,107.5097,107.5181,6200.0
2016-08-31 09:55:00,127.33,127.45,127.33,127.42,8896.0,107.5773,107.6787,107.5773,107.6533,8896.0
2016-08-31 10:00:00,127.41,127.45,127.39,127.41,8419.0,107.6449,107.6787,107.628,107.6449,8419.0
2016-08-31 10:05:00,127.44,127.46,127.36,127.36,11496.0,107.6702,107.6871,107.6026,107.6026,11496.0
2016-08-31 10:10:00,127.39,127.42,127.25,127.25,11910.0,107.628,107.6533,107.5097,107.5097,11910.0
2016-08-31 10:15:00,127.24,127.26,127.2,127.24,3203.0,107.5012,107.5181,107.4675,107.5012,3203.0
2016-08-31 10:20:00,127.25,127.26,126.97,127.0,9875.0,107.5097,107.5181,107.2731,107.2985,9875.0
2016-08-31 10:25:00,127.04,127.08,126.94,126.97,5855.0,107.3323,107.3661,107.2478,107.2731,5855.0
2016-08-31 10:30:00,126.93,127.06,126.91,126.92,5369.0,107.2393,107.3492,107.2224,107.2309,5369.0
2016-08-31 10:35:00,126.92,127.08,126.91,127.08,5888.0,107.2309,107.3661,107.2224,107.3661,5888.0
2016-08-31 10:40:00,127.04,127.07,126.95,127.06,5938.0,107.3323,107.3576,107.2562,107.3492,5938.0
2016-08-31 10:45:00,127.07,127.15,127.06,127.08,6140.0,107.3576,107.4252,107.3492,107.3661,6140.0
2016-08-31 10:50:00,127.09,127.17,127.08,127.13,5272.0,107.3745,107.4421,107.3661,107.4083,5272.0
2016-08-31 10:55:00,127.14,127.2,127.1,127.12,21473.0,107.4168,107.4675,107.383,107.3999,21473.0
2016-08-31 11:00:00,127.11,127.2,127.1,127.2,10388.0,107.3914,107.4675,107.383,107.4675,10388.0
2016-08-31 11:05:00,127.18,127.18,127.13,127.18,6426.0,107.4506,107.4506,107.4083,107.4506,6426.0
2016-08-31 11:10:00,127.17,127.21,127.15,127.18,2800.0,107.4421,107.4759,107.4252,107.4506,2800.0
2016-08-31 11:15:00,127.17,127.21,127.12,127.15,2018.0,107.4421,107.4759,107.3999,107.4252,2018.0
2016-08-31 11:20:00,127.16,127.18,127.14,127.18,1477.0,107.4337,107.4506,107.4168,107.4506,1477.0
2016-08-31 11:25:00,127.17,127.17,127.06,127.07,5924.0,107.4421,107.4421,107.3492,107.3576,5924.0
2016-08-31 11:30:00,127.08,127.09,127.0,127.0,3303.0,107.3661,107.3745,107.2985,107.2985,3303.0
2016-08-31 11:35:00,126.99,127.04,126.98,127.0,2780.0,107.29,107.3323,107.2816,107.2985,2780.0
2016-08-31 11:40:00,126.98,127.05,126.94,127.04,3627.0,107.2816,107.3407,107.2478,107.3323,3627.0
2016-08-31 11:45:00,127.04,127.14,127.04,127.12,2300.0,107.3323,107.4168,107.3323,107.3999,2300.0
2016-08-31 11:50:00,127.11,127.13,127.1,127.13,1929.0,107.3914,107.4083,107.383,107.4083,1929.0
2016-08-31 11:55:00,127.11,127.14,127.04,127.04,2624.0,107.3914,107.4168,107.3323,107.3323,2624.0
2016-08-31 12:00:00,127.02,127.02,126.88,126.88,7938.0,107.3154,107.3154,107.1971,107.1971,7938.0
2016-08-31 12:05:00,126.87,126.88,126.83,126.87,9864.0,107.1886,107.1971,107.1549,107.1886,9864.0
2016-08-31 12:10:00,126.86,126.88,126.78,126.79,5802.0,107.1802,107.1971,107.1126,107.1211,5802.0
2016-08-31 12:15:00,126.79,126.79,126.68,126.73,7919.0,107.1211,107.1211,107.0281,107.0704,7919.0
2016-08-31 12:20:00,126.71,126.71,126.63,126.63,6448.0,107.0535,107.0535,106.9859,106.9859,6448.0
2016-08-31 12:25:00,126.63,126.67,126.63,126.67,5042.0,106.9859,107.0197,106.9859,107.0197,5042.0
2016-08-31 12:30:00,126.66,126.66,126.52,126.57,10037.0,107.0112,107.0112,106.8929,106.9352,10037.0
2016-08-31 12:35:00,126.58,126.76,126.58,126.75,5444.0,106.9436,107.0957,106.9436,107.0873,5444.0
2016-08-31 12:40:00,126.75,126.76,126.68,126.69,5494.0,107.0873,107.0957,107.0281,107.0366,5494.0
2016-08-31 12:45:00,126.69,126.79,126.67,126.79,3209.0,107.0366,107.1211,107.0197,107.1211,3209.0
2016-08-31 12:50:00,126.73,126.74,126.69,126.74,2661.0,107.0704,107.0788,107.0366,107.0788,2661.0
2016-08-31 12:55:00,126.74,126.74,126.7,126.71,2726.0,107.0788,107.0788,107.045,107.0535,2726.0
2016-08-31 13:00:00,126.74,126.74,126.66,126.67,4609.0,107.0788,107.0788,107.0112,107.0197,4609.0
2016-08-31 13:05:00,126.65,126.65,126.57,126.58,14812.0,107.0028,107.0028,106.9352,106.9436,14812.0
2016-08-31 13:10:00,126.57,126.61,126.54,126.56,6216.0,106.9352,106.969,106.9098,106.9267,6216.0
2016-08-31 13:15:00,126.56,126.61,126.5,126.61,16591.0,106.9267,106.969,106.876,106.969,16591.0
2016-08-31 13:20:00,126.61,126.66,126.58,126.66,3343.0,106.969,107.0112,106.9436,107.0112,3343.0
2016-08-31 13:25:00,126.66,126.72,126.66,126.71,1400.0,107.0112,107.0619,107.0112,107.0535,1400.0
2016-08-31 13:30:00,126.71,126.72,126.66,126.7,1837.0,107.0535,107.0619,107.0112,107.045,1837.0
2016-08-31 13:35:00,126.69,126.74,126.67,126.73,2894.0,107.0366,107.0788,107.0197,107.0704,2894.0
2016-08-31 13:40:00,126.75,126.92,126.75,126.91,4200.0,107.0873,107.2309,107.0873,107.2224,4200.0
2016-08-31 13:45:00,126.9,126.93,126.87,126.87,4560.0,107.214,107.2393,107.1886,107.1886,4560.0
2016-08-31 13:50:00,126.88,126.93,126.87,126.92,7120.0,107.1971,107.2393,107.1886,107.2309,7120.0
2016-08-31 13:55:00,126.95,126.96,126.87,126.88,4400.0,107.2562,107.2647,107.1886,107.1971,4400.0
2016-08-31 14:00:00,126.87,126.9,126.82,126.9,7013.0,107.1886,107.214,107.1464,107.214,7013.0
2016-08-31 14:05:00,126.91,127.09,126.91,127.02,8669.0,107.2224,107.3745,107.2224,107.3154,8669.0
2016-08-31 14:10:00,126.97,127.04,126.94,127.01,5697.0,107.2731,107.3323,107.2478,107.3069,5697.0
2016-08-31 14:15:00,127.02,127.02,126.91,126.93,6812.0,107.3154,107.3154,107.2224,107.2393,6812.0
2016-08-31 14:20:00,126.92,126.93,126.79,126.81,5515.0,107.2309,107.2393,107.1211,107.138,5515.0
2016-08-31 14:25:00,126.81,126.89,126.79,126.88,5803.0,107.138,107.2055,107.1211,107.1971,5803.0
2016-08-31 14:30:00,126.87,126.87,126.78,126.82,5648.0,107.1886,107.1886,107.1126,107.1464,5648.0
2016-08-31 14:35:00,126.82,126.86,126.8,126.85,6484.0,107.1464,107.1802,107.1295,107.1717,6484.0
2016-08-31 14:40:00,126.85,126.89,126.83,126.88,5830.0,107.1717,107.2055,107.1549,107.1971,5830.0
2016-08-31 14:45:00,126.86,126.89,126.79,126.84,5719.0,107.1802,107.2055,107.1211,107.1633,5719.0
2016-08-31 14:50:00,126.81,126.87,126.78,126.86,10011.0,107.138,107.1886,107.1126,107.1802,10011.0
2016-08-31 14:55:00,126.87,126.9,126.8,126.81,8652.0,107.1886,107.214,107.1295,107.138,8652.0
2016-08-31 15:00:00,126.81,126.9,126.8,126.86,9538.0,107.138,107.214,107.1295,107.1802,9538.0
2016-08-31 15:05:00,126.85,126.93,126.85,126.92,10445.0,107.1717,107.2393,107.1717,107.2309,10445.0
2016-08-31 15:10:00,126.92,126.95,126.9,126.93,12401.0,107.2309,107.2562,107.214,107.2393,12401.0
2016-08-31 15:15:00,126.95,127.0,126.92,126.95,15389.0,107.2562,107.2985,107.2309,107.2562,15389.0
2016-08-31 15:20:00,126.94,126.95,126.89,126.93,10158.0,107.2478,107.2562,107.2055,107.2393,10158.0
2016-08-31 15:25:00,126.94,126.98,126.91,126.93,18339.0,107.2478,107.2816,107.2224,107.2393,18339.0
2016-08-31 15:30:00,126.93,126.95,126.86,126.89,22839.0,107.2393,107.2562,107.1802,107.2055,22839.0
2016-08-31 15:35:00,126.9,126.99,126.9,126.98,23596.0,107.214,107.29,107.214,107.2816,23596.0
2016-08-31 15:40:00,126.98,127.01,126.98,126.99,27073.0,107.2816,107.3069,107.2816,107.29,27073.0
2016-08-31 15:45:00,126.99,127.01,126.94,126.97,27288.0,107.29,107.3069,107.2478,107.2731,27288.0
2016-08-31 15:50:00,126.97,126.98,126.92,126.92,35272.0,107.2731,107.2816,107.2309,107.2309,35272.0
2016-08-31 15:55:00,126.93,126.98,126.88,126.91,132508.0,107.2393,107.2816,107.1971,107.2224,132508.0
2016-09-01 09:30:00,126.96,127.28,126.95,127.28,31531.0,107.2647,107.535,107.2562,107.535,31531.0
2016-09-01 09:35:00,127.28,127.37,127.0,127.0,18226.0,107.535,107.6111,107.2985,107.2985,18226.0
2016-09-01 09:40:00,126.94,127.28,126.93,127.23,6050.0,107.2478,107.535,107.2393,107.4928,6050.0
2016-09-01 09:45:00,127.24,127.3,127.11,127.14,5033.0,107.5012,107.5519,107.3914,107.4168,5033.0
2016-09-01 09:50:00,127.17,127.17,126.48,126.56,25559.0,107.4421,107.4421,106.8591,106.9267,25559.0
2016-09-01 09:55:00,126.62,126.93,126.57,126.93,7486.0,106.9774,107.2393,106.9352,107.2393,7486.0
2016-09-01 10:00:00,126.92,126.92,126.76,126.88,8556.0,107.2309,107.2309,107.0957,107.1971,8556.0
2016-09-01 10:05:00,126.9,126.96,126.76,126.81,15782.0,107.214,107.2647,107.0957,107.138,15782.0
2016-09-01 10:10:00,126.82,126.91,126.65,126.86,17453.0,107.1464,107.2224,107.0028,107.1802,17453.0
2016-09-01 10:15:00,126.81,126.91,126.78,126.79,5976.0,107.138,107.2224,107.1126,107.1211,5976.0
2016-09-01 10:20:00,126.76,126.76,126.54,126.62,9251.0,107.0957,107.0957,106.9098,106.9774,9251.0
2016-09-01 10:25:00,126.58,126.58,126.35,126.38,6460.0,106.9436,106.9436,106.7493,106.7747,6460.0
2016-09-01 10:30:00,126.33,126.34,125.95,126.06,16139.0,106.7324,106.7409,106.4114,106.5043,16139.0
2016-09-01 10:35:00,126.03,126.16,125.98,126.13,21784.0,106.479,106.5888,106.4367,106.5634,21784.0
2016-09-01 10:40:00,126.11,126.15,126.07,126.12,9056.0,106.5465,106.5803,106.5128,106.555,9056.0
2016-09-01 10:45:00,126.1,126.28,126.07,126.25,29454.0,106.5381,106.6902,106.5128,106.6648,29454.0
2016-09-01 10:50:00,126.25,126.3,126.22,126.27,9151.0,106.6648,106.7071,106.6395,106.6817,9151.0
2016-09-01 10:55:00,126.29,126.34,126.21,126.23,24260.0,106.6986,106.7409,106.631,106.6479,24260.0
2016-09-01 11:00:00,126.23,126.23,126.0,126.12,12377.0,106.6479,106.6479,106.4536,106.555,12377.0
2016-09-01 11:05:00,126.12,126.16,126.09,126.14,10026.0,106.555,106.5888,106.5296,106.5719,10026.0
2016-09-01 11:10:00,126.11,126.16,126.08,126.12,4888.0,106.5465,106.5888,106.5212,106.555,4888.0
2016-09-01 11:15:00,126.12,126.16,126.12,126.14,6168.0,106.555,106.5888,106.555,106.5719,6168.0
2016-09-01 11:20:00,126.14,126.21,126.12,126.18,10800.0,106.5719,106.631,106.555,106.6057,10800.0
2016-09-01 11:25:00,126.19,126.21,126.15,126.18,8894.0,106.6141,106.631,106.5803,106.6057,8894.0
2016-09-01 11:30:00,126.15,126.15,126.1,126.13,7236.0,106.5803,106.5803,106.5381,106.5634,7236.0
2016-09-01 11:35:00,126.17,126.17,126.13,126.14,3497.0,106.5972,106.5972,106.5634,106.5719,3497.0
2016-09-01 11:40:00,126.14,126.17,126.09,126.16,5798.0,106.5719,106.5972,106.5296,106.5888,5798.0
2016-09-01 11:45:00,126.16,126.16,126.09,126.11,16939.0,106.5888,106.5888,106.5296,106.5465,16939.0
2016-09-01 11:50:00,126.1,126.1,125.97,126.0,5122.0,106.5381,106.5381,106.4283,106.4536,5122.0
2016-09-01 11:55:00,125.99,126.19,125.99,126.15,6340.0,106.4452,106.6141,106.4452,106.5803,6340.0
2016-09-01 12:00:00,126.18,126.18,126.04,126.06,8226.0,106.6057,106.6057,106.4874,106.5043,8226.0
2016-09-01 12:05:00,126.06,126.15,126.04,126.12,5125.0,106.5043,106.5803,106.4874,106.555,5125.0
2016-09-01 12:10:00,126.11,126.21,126.1,126.21,4739.0,106.5465,106.631,106.5381,106.631,4739.0
2016-09-01 12:15:00,126.22,126.37,126.22,126.33,9948.0,106.6395,106.7662,106.6395,106.7324,9948.0
2016-09-01 12:20:00,126.32,126.53,126.31,126.53,9095.0,106.724,106.9014,106.7155,106.9014,9095.0
2016-09-01 12:25:00,126.57,126.58,126.48,126.5,8621.0,106.9352,106.9436,106.8591,106.876,8621.0
2016-09-01 12:30:00,126.52,126.62,126.5,126.59,10775.0,106.8929,106.9774,106.876,106.9521,10775.0
2016-09-01 12:35:00,126.57,126.58,126.54,126.54,4602.0,106.9352,106.9436,106.9098,106.9098,4602.0
2016-09-01 12:40:00,126.56,126.57,126.53,126.53,3888.0,106.9267,106.9352,106.9014,106.9014,3888.0
2016-09-01 12:45:00,126.53,126.53,126.47,126.5,9383.0,106.9014,106.9014,106.8507,106.876,9383.0
2016-09-01 12:50:00,126.5,126.57,126.49,126.55,4098.0,106.876,106.9352,106.8676,106.9183,4098.0
2016-09-01 12:55:00,126.57,126.57,126.53,126.53,6100.0,106.9352,106.9352,106.9014,106.9014,6100.0
2016-09-01 13:00:00,126.54,126.59,126.54,126.57,5781.0,106.9098,106.9521,106.9098,106.9352,5781.0
2016-09-01 13:05:00,126.56,126.61,126.56,126.6,3831.0,106.9267,106.969,106.9267,106.9605,3831.0
2016-09-01 13:10:00,126.6,126.64,126.58,126.64,6663.0,106.9605,106.9943,106.9436,106.9943,6663.0
2016-09-01 13:15:00,126.64,126.73,126.63,126.69,9418.0,106.9943,107.0704,106.9859,107.0366,9418.0
2016-09-01 13:20:00,126.72,126.8,126.71,126.78,7057.0,107.0619,107.1295,107.0535,107.1126,7057.0
2016-09-01 13:25:00,126.79,126.87,126.78,126.87,13269.0,107.1211,107.1886,107.1126,107.1886,13269.0
2016-09-01 13:30:00,126.86,126.94,126.85,126.93,7069.0,107.1802,107.2478,107.1717,107.2393,7069.0
2016-09-01 13:35:00,126.93,126.98,126.91,126.92,7518.0,107.2393,107.2816,107.2224,107.2309,7518.0
2016-09-01 13:40:00,126.93,127.0,126.92,127.0,6232.0,107.2393,107.2985,107.2309,107.2985,6232.0
2016-09-01 13:45:00,127.0,127.1,126.99,127.1,9982.0,107.2985,107.383,107.29,107.383,9982.0
2016-09-01 13:50:00,127.1,127.2,127.1,127.19,12489.0,107.383,107.4675,107.383,107.459,12489.0
2016-09-01 13:55:00,127.2,127.22,127.13,127.13,10475.0,107.4675,107.4844,107.4083,107.4083,10475.0
2016-09-01 14:00:00,127.16,127.16,127.02,127.03,10358.0,107.4337,107.4337,107.3154,107.3238,10358.0
2016-09-01 14:05:00,127.02,127.04,126.93,126.95,10211.0,107.3154,107.3323,107.2393,107.2562,10211.0
2016-09-01 14:10:00,126.92,126.96,126.83,126.91,10214.0,107.2309,107.2647,107.1549,107.2224,10214.0
2016-09-01 14:15:00,126.9,127.1,126.9,127.1,7442.0,107.214,107.383,107.214,107.383,7442.0
2016-09-01 14:20:00,127.07,127.08,126.99,127.05,8148.0,107.3576,107.3661,107.29,107.3407,8148.0
2016-09-01 14:25:00,127.05,127.25,127.05,127.25,10553.0,107.3407,107.5097,107.3407,107.5097,10553.0
2016-09-01 14:30:00,127.2,127.3,127.2,127.23,14769.0,107.4675,107.5519,107.4675,107.4928,14769.0
2016-09-01 14:35:00,127.23,127.24,127.12,127.17,14555.0,107.4928,107.5012,107.3999,107.4421,14555.0
2016-09-01 14:40:00,127.18,127.26,127.18,127.24,6924.0,107.4506,107.5181,107.4506,107.5012,6924.0
2016-09-01 14:45:00,127.24,127.34,127.23,127.27,11775.0,107.5012,107.5857,107.4928,107.5266,11775.0
2016-09-01 14:50:00,127.27,127.31,127.25,127.28,7882.0,107.5266,107.5604,107.5097,107.535,7882.0
2016-09-01 14:55:00,127.29,127.31,127.17,127.19,8897.0,107.5435,107.5604,107.4421,107.459,8897.0
2016-09-01 15:00:00,127.19,127.21,127.1,127.11,6503.0,107.459,107.4759,107.383,107.3914,6503.0
2016-09-01 15:05:00,127.1,127.1,126.96,126.96,5606.0,107.383,107.383,107.2647,107.2647,5606.0
2016-09-01 15:10:00,126.97,126.99,126.91,126.97,6532.0,107.2731,107.29,107.2224,107.2731,6532.0
2016-09-01 15:15:00,126.95,127.0,126.94,126.98,5297.0,107.2562,107.2985,107.2478,107.2816,5297.0
2016-09-01 15:20:00,126.99,127.14,126.99,127.13,7952.0,107.29,107.4168,107.29,107.4083,7952.0
2016-09-01 15:25:00,127.14,127.17,127.03,127.04,9304.0,107.4168,107.4421,107.3238,107.3323,9304.0
2016-09-01 15:30:00,127.04,127.05,126.99,126.99,11249.0,107.3323,107.3407,107.29,107.29,11249.0
2016-09-01 15:35:00,127.0,127.03,126.96,127.0,17780.0,107.2985,107.3238,107.2647,107.2985,17780.0
2016-09-01 15:40:00,127.0,127.12,127.0,127.07,15426.0,107.2985,107.3999,107.2985,107.3576,15426.0
2016-09-01 15:45:00,127.07,127.18,127.06,127.16,21048.0,107.3576,107.4506,107.3492,107.4337,21048.0
2016-09-01 15:50:00,127.15,127.16,127.1,127.11,27361.0,107.4252,107.4337,107.383,107.3914,27361.0
2016-09-01 15:55:00,127.12,127.17,127.06,127.1,67058.0,107.3999,107.4421,107.3492,107.383,67058.0
2016-09-02 09:30:00,127.5,127.91,127.34,127.62,25169.0,107.7209,108.0673,107.5857,107.8223,25169.0
2016-09-02 09:35:00,127.59,127.91,127.56,127.91,10803.0,107.797,108.0673,107.7716,108.0673,10803.0
2016-09-02 09:40:00,127.92,127.99,127.81,127.9,7435.0,108.0758,108.1349,107.9828,108.0589,7435.0
2016-09-02 09:45:00,128.0,128.34,128.0,128.29,13868.0,108.1433,108.4306,108.1433,108.3884,13868.0
2016-09-02 09:50:00,128.3,128.31,128.07,128.16,8669.0,108.3968,108.4053,108.2025,108.2785,8669.0
2016-09-02 09:55:00,128.16,128.2,127.95,128.11,19495.0,108.2785,108.3123,108.1011,108.2363,19495.0
2016-09-02 10:00:00,128.14,128.27,128.02,128.03,9280.0,108.2616,108.3715,108.1602,108.1687,9280.0
2016-09-02 10:05:00,128.03,128.03,127.87,127.93,7355.0,108.1687,108.1687,108.0335,108.0842,7355.0
2016-09-02 10:10:00,127.92,127.95,127.73,127.73,8557.0,108.0758,108.1011,107.9152,107.9152,8557.0
2016-09-02 10:15:00,127.79,128.03,127.79,127.97,14116.0,107.9659,108.1687,107.9659,108.118,14116.0
2016-09-02 10:20:00,128.01,128.04,127.85,127.87,12698.0,108.1518,108.1771,108.0166,108.0335,12698.0
2016-09-02 10:25:00,127.84,127.85,127.6,127.71,8850.0,108.0082,108.0166,107.8054,107.8983,8850.0
2016-09-02 10:30:00,127.72,127.77,127.65,127.68,7200.0,107.9068,107.949,107.8476,107.873,7200.0
2016-09-02 10:35:00,127.69,127.81,127.63,127.74,7028.0,107.8814,107.9828,107.8307,107.9237,7028.0
2016-09-02 10:40:00,127.76,127.81,127.66,127.68,5448.0,107.9406,107.9828,107.8561,107.873,5448.0
2016-09-02 10:45:00,127.69,127.69,127.6,127.62,8316.0,107.8814,107.8814,107.8054,107.8223,8316.0
2016-09-02 10:50:00,127.63,127.71,127.63,127.71,2700.0,107.8307,107.8983,107.8307,107.8983,2700.0
2016-09-02 10:55:00,127.7,127.7,127.49,127.53,6686.0,107.8899,107.8899,107.7125,107.7463,6686.0
2016-09-02 11:00:00,127.5,127.66,127.5,127.66,7009.0,107.7209,107.8561,107.7209,107.8561,7009.0
2016-09-02 11:05:00,127.65,127.74,127.65,127.69,6455.0,107.8476,107.9237,107.8476,107.8814,6455.0
2016-09-02 11:10:00,127.7,127.7,127.61,127.62,7592.0,107.8899,107.8899,107.8139,107.8223,7592.0
2016-09-02 11:15:00,127.61,127.65,127.53,127.58,7829.0,107.8139,107.8476,107.7463,107.7885,7829.0
2016-09-02 11:20:00,127.57,127.66,127.57,127.6,3211.0,107.7801,107.8561,107.7801,107.8054,3211.0
2016-09-02 11:25:00,127.62,127.62,127.55,127.59,8766.0,107.8223,107.8223,107.7632,107.797,8766.0
2016-09-02 11:30:00,127.58,127.6,127.51,127.52,24200.0,107.7885,107.8054,107.7294,107.7378,24200.0
2016-09-02 11:35:00,127.53,127.56,127.51,127.52,12078.0,107.7463,107.7716,107.7294,107.7378,12078.0
2016-09-02 11:40:00,127.5,127.55,127.46,127.54,6860.0,107.7209,107.7632,107.6871,107.7547,6860.0
2016-09-02 11:45:00,127.56,127.57,127.48,127.49,9910.0,107.7716,107.7801,107.704,107.7125,9910.0
2016-09-02 11:50:00,127.48,127.6,127.48,127.59,4913.0,107.704,107.8054,107.704,107.797,4913.0
2016-09-02 11:55:00,127.6,127.61,127.57,127.58,3708.0,107.8054,107.8139,107.7801,107.7885,3708.0
2016-09-02 12:00:00,127.6,127.62,127.54,127.55,5531.0,107.8054,107.8223,107.7547,107.7632,5531.0
2016-09-02 12:05:00,127.56,127.6,127.52,127.54,5841.0,107.7716,107.8054,107.7378,107.7547,5841.0
2016-09-02 12:10:00,127.54,127.54,127.49,127.49,1393.0,107.7547,107.7547,107.7125,107.7125,1393.0
2016-09-02 12:15:00,127.46,127.47,127.37,127.37,4310.0,107.6871,107.6956,107.6111,107.6111,4310.0
2016-09-02 12:20:00,127.36,127.36,127.26,127.26,3003.0,107.6026,107.6026,107.5181,107.5181,3003.0
2016-09-02 12:25:00,127.27,127.32,127.24,127.27,6763.0,107.5266,107.5688,107.5012,107.5266,6763.0
2016-09-02 12:30:00,127.27,127.34,127.23,127.24,12725.0,107.5266,107.5857,107.4928,107.5012,12725.0
2016-09-02 12:35:00,127.23,127.3,127.22,127.25,32106.0,107.4928,107.5519,107.4844,107.5097,32106.0
2016-09-02 12:40:00,127.24,127.26,127.21,127.21,5350.0,107.5012,107.5181,107.4759,107.4759,5350.0
2016-09-02 12:45:00,127.23,127.23,127.17,127.18,2617.0,107.4928,107.4928,107.4421,107.4506,2617.0
2016-09-02 12:50:00,127.22,127.34,127.22,127.33,5368.0,107.4844,107.5857,107.4844,107.5773,5368.0
2016-09-02 12:55:00,127.33,127.37,127.31,127.31,2222.0,107.5773,107.6111,107.5604,107.5604,2222.0
2016-09-02 13:00:00,127.33,127.36,127.25,127.27,12368.0,107.5773,107.6026,107.5097,107.5266,12368.0
2016-09-02 13:05:00,127.27,127.33,127.25,127.29,7200.0,107.5266,107.5773,107.5097,107.5435,7200.0
2016-09-02 13:10:00,127.31,127.4,127.3,127.33,4626.0,107.5604,107.6364,107.5519,107.5773,4626.0
2016-09-02 13:15:00,127.33,127.42,127.33,127.34,1700.0,107.5773,107.6533,107.5773,107.5857,1700.0
2016-09-02 13:20:00,127.35,127.42,127.35,127.4,4100.0,107.5942,107.6533,107.5942,107.6364,4100.0
2016-09-02 13:25:00,127.4,127.45,127.38,127.44,6028.0,107.6364,107.6787,107.6195,107.6702,6028.0
2016-09-02 13:30:00,127.43,127.49,127.43,127.43,6041.0,107.6618,107.7125,107.6618,107.6618,6041.0
2016-09-02 13:35:00,127.47,127.47,127.42,127.43,6038.0,107.6956,107.6956,107.6533,107.6618,6038.0
2016-09-02 13:40:00,127.44,127.48,127.41,127.46,6222.0,107.6702,107.704,107.6449,107.6871,6222.0
2016-09-02 13:45:00,127.47,127.53,127.45,127.51,3908.0,107.6956,107.7463,107.6787,107.7294,3908.0
2016-09-02 13:50:00,127.52,127.53,127.48,127.5,2643.0,107.7378,107.7463,107.704,107.7209,2643.0
2016-09-02 13:55:00,127.51,127.53,127.47,127.5,5768.0,107.7294,107.7463,107.6956,107.7209,5768.0
2016-09-02 14:00:00,127.52,127.53,127.49,127.51,3514.0,107.7378,107.7463,107.7125,107.7294,3514.0
2016-09-02 14:05:00,127.52,127.6,127.51,127.6,7590.0,107.7378,107.8054,107.7294,107.8054,7590.0
2016-09-02 14:10:00,127.6,127.6,127.54,127.57,5341.0,107.8054,107.8054,107.7547,107.7801,5341.0
2016-09-02 14:15:00,127.57,127.58,127.48,127.49,26820.0,107.7801,107.7885,107.704,107.7125,26820.0
2016-09-02 14:20:00,127.49,127.5,127.44,127.49,12312.0,107.7125,107.7209,107.6702,107.7125,12312.0
2016-09-02 14:25:00,127.47,127.5,127.47,127.47,8400.0,107.6956,107.7209,107.6956,107.6956,8400.0
2016-09-02 14:30:00,127.49,127.6,127.49,127.59,4835.0,107.7125,107.8054,107.7125,107.797,4835.0
2016-09-02 14:35:00,127.6,127.72,127.58,127.72,4633.0,107.8054,107.9068,107.7885,107.9068,4633.0
2016-09-02 14:40:00,127.71,127.82,127.71,127.81,9994.0,107.8983,107.9913,107.8983,107.9828,9994.0
2016-09-02 14:45:00,127.81,127.81,127.7,127.7,5406.0,107.9828,107.9828,107.8899,107.8899,5406.0
2016-09-02 14:50:00,127.7,127.81,127.7,127.78,6350.0,107.8899,107.9828,107.8899,107.9575,6350.0
2016-09-02 14:55:00,127.78,127.9,127.77,127.82,25839.0,107.9575,108.0589,107.949,107.9913,25839.0
2016-09-02 15:00:00,127.81,127.83,127.71,127.75,11789.0,107.9828,107.9997,107.8983,107.9321,11789.0
2016-09-02 15:05:00,127.75,127.8,127.65,127.65,7980.0,107.9321,107.9744,107.8476,107.8476,7980.0
2016-09-02 15:10:00,127.66,127.71,127.66,127.71,8161.0,107.8561,107.8983,107.8561,107.8983,8161.0
2016-09-02 15:15:00,127.7,127.75,127.66,127.75,6810.0,107.8899,107.9321,107.8561,107.9321,6810.0
2016-09-02 15:20:00,127.74,127.79,127.69,127.71,12570.0,107.9237,107.9659,107.8814,107.8983,12570.0
2016-09-02 15:25:00,127.71,127.76,127.69,127.73,10397.0,107.8983,107.9406,107.8814,107.9152,10397.0
2016-09-02 15:30:00,127.72,127.76,127.71,127.72,9456.0,107.9068,107.9406,107.8983,107.9068,9456.0
2016-09-02 15:35:00,127.73,127.78,127.72,127.78,12776.0,107.9152,107.9575,107.9068,107.9575,12776.0
2016-09-02 15:40:00,127.78,127.81,127.76,127.8,9522.0,107.9575,107.9828,107.9406,107.9744,9522.0
2016-09-02 15:45:00,127.79,127.82,127.65,127.66,25904.0,107.9659,107.9913,107.8476,107.8561,25904.0
2016-09-02 15:50:00,127.65,127.74,127.65,127.72,23843.0,107.8476,107.9237,107.8476,107.9068,23843.0
2016-09-02 15:55:00,127.72,127.81,127.69,127.81,54467.0,107.9068,107.9828,107.8814,107.9828,54467.0
2016-09-06 09:30:00,127.65,128.05,127.65,127.88,23169.0,107.8476,108.1856,107.8476,108.042,23169.0
2016-09-06 09:35:00,127.87,127.87,127.52,127.52,5532.0,108.0335,108.0335,107.7378,107.7378,5532.0
2016-09-06 09:40:00,127.6,127.6,127.38,127.38,3827.0,107.8054,107.8054,107.6195,107.6195,3827.0
2016-09-06 09:45:00,127.42,127.55,127.34,127.44,7301.0,107.6533,107.7632,107.5857,107.6702,7301.0
2016-09-06 09:50:00,127.45,127.52,127.34,127.4,11423.0,107.6787,107.7378,107.5857,107.6364,11423.0
2016-09-06 09:55:00,127.42,127.58,127.42,127.48,8077.0,107.6533,107.7885,107.6533,107.704,8077.0
2016-09-06 10:00:00,127.48,127.5,127.38,127.48,6054.0,107.704,107.7209,107.6195,107.704,6054.0
2016-09-06 10:05:00,127.47,127.53,127.2,127.31,14137.0,107.6956,107.7463,107.4675,107.5604,14137.0
2016-09-06 10:10:00,127.38,127.38,127.25,127.27,4622.0,107.6195,107.6195,107.5097,107.5266,4622.0
2016-09-06 10:15:00,127.29,127.33,127.13,127.19,7400.0,107.5435,107.5773,107.4083,107.459,7400.0
2016-09-06 10:20:00,127.22,127.26,127.14,127.26,6668.0,107.4844,107.5181,107.4168,107.5181,6668.0
2016-09-06 10:25:00,127.24,127.25,127.01,127.09,10164.0,107.5012,107.5097,107.3069,107.3745,10164.0
2016-09-06 10:30:00,127.1,127.29,127.09,127.29,5755.0,107.383,107.5435,107.3745,107.5435,5755.0
2016-09-06 10:35:00,127.31,127.33,127.27,127.27,4009.0,107.5604,107.5773,107.5266,107.5266,4009.0
2016-09-06 10:40:00,127.31,127.31,127.27,127.27,6110.0,107.5604,107.5604,107.5266,107.5266,6110.0
2016-09-06 10:45:00,127.29,127.31,127.15,127.15,5100.0,107.5435,107.5604,107.4252,107.4252,5100.0
2016-09-06 10:50:00,127.16,127.18,127.1,127.15,5086.0,107.4337,107.4506,107.383,107.4252,5086.0
2016-09-06 10:55:00,127.16,127.2,127.1,127.18,5820.0,107.4337,107.4675,107.383,107.4506,5820.0
2016-09-06 11:00:00,127.19,127.2,127.16,127.2,5206.0,107.459,107.4675,107.4337,107.4675,5206.0
2016-09-06 11:05:00,127.21,127.28,127.14,127.17,10247.0,107.4759,107.535,107.4168,107.4421,10247.0
2016-09-06 11:10:00,127.2,127.32,127.16,127.32,11033.0,107.4675,107.5688,107.4337,107.5688,11033.0
2016-09-06 11:15:00,127.33,127.42,127.33,127.37,10456.0,107.5773,107.6533,107.5773,107.6111,10456.0
2016-09-06 11:20:00,127.38,127.54,127.38,127.54,10165.0,107.6195,107.7547,107.6195,107.7547,10165.0
2016-09-06 11:25:00,127.52,127.63,127.52,127.61,16727.0,107.7378,107.8307,107.7378,107.8139,16727.0
2016-09-06 11:30:00,127.59,127.65,127.56,127.62,7559.0,107.797,107.8476,107.7716,107.8223,7559.0
2016-09-06 11:35:00,127.64,127.69,127.62,127.68,8718.0,107.8392,107.8814,107.8223,107.873,8718.0
2016-09-06 11:40:00,127.68,127.77,127.67,127.7,6102.0,107.873,107.949,107.8645,107.8899,6102.0
2016-09-06 11:45:00,127.72,127.82,127.7,127.76,8725.0,107.9068,107.9913,107.8899,107.9406,8725.0
2016-09-06 11:50:00,127.77,127.8,127.65,127.68,11853.0,107.949,107.9744,107.8476,107.873,11853.0
2016-09-06 11:55:00,127.68,127.69,127.64,127.68,5866.0,107.873,107.8814,107.8392,107.873,5866.0
2016-09-06 12:00:00,127.7,127.79,127.7,127.72,6112.0,107.8899,107.9659,107.8899,107.9068,6112.0
2016-09-06 12:05:00,127.72,127.76,127.71,127.72,1869.0,107.9068,107.9406,107.8983,107.9068,1869.0
2016-09-06 12:10:00,127.74,127.76,127.7,127.75,4870.0,107.9237,107.9406,107.8899,107.9321,4870.0
2016-09-06 12:15:00,127.75,127.79,127.74,127.79,3040.0,107.9321,107.9659,107.9237,107.9659,3040.0
2016-09-06 12:20:00,127.79,127.8,127.76,127.79,3801.0,107.9659,107.9744,107.9406,107.9659,3801.0
2016-09-06 12:25:00,127.8,127.8,127.72,127.77,4279.0,107.9744,107.9744,107.9068,107.949,4279.0
2016-09-06 12:30:00,127.76,127.81,127.72,127.81,5933.0,107.9406,107.9828,107.9068,107.9828,5933.0
2016-09-06 12:35:00,127.81,127.81,127.73,127.79,5754.0,107.9828,107.9828,107.9152,107.9659,5754.0
2016-09-06 12:40:00,127.79,127.84,127.79,127.79,6993.0,107.9659,108.0082,107.9659,107.9659,6993.0
2016-09-06 12:45:00,127.78,127.88,127.78,127.86,3300.0,107.9575,108.042,107.9575,108.0251,3300.0
2016-09-06 12:50:00,127.85,127.85,127.79,127.79,3310.0,108.0166,108.0166,107.9659,107.9659,3310.0
2016-09-06 12:55:00,127.79,127.79,127.7,127.72,2579.0,107.9659,107.9659,107.8899,107.9068,2579.0
2016-09-06 13:00:00,127.71,127.73,127.62,127.67,10061.0,107.8983,107.9152,107.8223,107.8645,10061.0
2016-09-06 13:05:00,127.66,127.68,127.61,127.61,5813.0,107.8561,107.873,107.8139,107.8139,5813.0
2016-09-06 13:10:00,127.59,127.6,127.51,127.51,4000.0,107.797,107.8054,107.7294,107.7294,4000.0
2016-09-06 13:15:00,127.54,127.6,127.54,127.59,3316.0,107.7547,107.8054,107.7547,107.797,3316.0
2016-09-06 13:20:00,127.59,127.62,127.56,127.61,3702.0,107.797,107.8223,107.7716,107.8139,3702.0
2016-09-06 13:25:00,127.61,127.66,127.6,127.61,5998.0,107.8139,107.8561,107.8054,107.8139,5998.0
2016-09-06 13:30:00,127.61,127.65,127.61,127.64,3005.0,107.8139,107.8476,107.8139,107.8392,3005.0
2016-09-06 13:35:00,127.64,127.68,127.63,127.68,5026.0,107.8392,107.873,107.8307,107.873,5026.0
2016-09-06 13:40:00,127.67,127.7,127.66,127.68,5883.0,107.8645,107.8899,107.8561,107.873,5883.0
2016-09-06 13:45:00,127.7,127.73,127.7,127.71,3129.0,107.8899,107.9152,107.8899,107.8983,3129.0
2016-09-06 13:50:00,127.72,127.75,127.7,127.75,7046.0,107.9068,107.9321,107.8899,107.9321,7046.0
2016-09-06 13:55:00,127.75,127.77,127.7,127.72,4809.0,107.9321,107.949,107.8899,107.9068,4809.0
2016-09-06 14:00:00,127.72,127.73,127.7,127.72,4092.0,107.9068,107.9152,107.8899,107.9068,4092.0
2016-09-06 14:05:00,127.73,127.75,127.68,127.68,4850.0,107.9152,107.9321,107.873,107.873,4850.0
2016-09-06 14:10:00,127.64,127.7,127.63,127.66,4023.0,107.8392,107.8899,107.8307,107.8561,4023.0
2016-09-06 14:15:00,127.69,127.73,127.67,127.71,5862.0,107.8814,107.9152,107.8645,107.8983,5862.0
2016-09-06 14:20:00,127.71,127.76,127.71,127.73,3750.0,107.8983,107.9406,107.8983,107.9152,3750.0
2016-09-06 14:25:00,127.71,127.73,127.68,127.69,4255.0,107.8983,107.9152,107.873,107.8814,4255.0
2016-09-06 14:30:00,127.69,127.73,127.67,127.68,6430.0,107.8814,107.9152,107.8645,107.873,6430.0
2016-09-06 14:35:00,127.69,127.72,127.66,127.7,4380.0,107.8814,107.9068,107.8561,107.8899,4380.0
2016-09-06 14:40:00,127.69,127.72,127.65,127.66,4300.0,107.8814,107.9068,107.8476,107.8561,4300.0
2016-09-06 14:45:00,127.67,127.68,127.65,127.67,4984.0,107.8645,107.873,107.8476,107.8645,4984.0
2016-09-06 14:50:00,127.67,127.71,127.67,127.71,5988.0,107.8645,107.8983,107.8645,107.8983,5988.0
2016-09-06 14:55:00,127.72,127.76,127.71,127.76,7457.0,107.9068,107.9406,107.8983,107.9406,7457.0
2016-09-06 15:00:00,127.74,127.78,127.73,127.78,4819.0,107.9237,107.9575,107.9152,107.9575,4819.0
2016-09-06 15:05:00,127.78,127.85,127.77,127.85,4390.0,107.9575,108.0166,107.949,108.0166,4390.0
2016-09-06 15:10:00,127.85,127.88,127.85,127.86,5972.0,108.0166,108.042,108.0166,108.0251,5972.0
2016-09-06 15:15:00,127.85,127.9,127.84,127.89,4673.0,108.0166,108.0589,108.0082,108.0504,4673.0
2016-09-06 15:20:00,127.89,127.91,127.88,127.9,4405.0,108.0504,108.0673,108.042,108.0589,4405.0
2016-09-06 15:25:00,127.89,127.91,127.86,127.91,7864.0,108.0504,108.0673,108.0251,108.0673,7864.0
2016-09-06 15:30:00,127.91,127.92,127.86,127.88,9609.0,108.0673,108.0758,108.0251,108.042,9609.0
2016-09-06 15:35:00,127.87,127.93,127.87,127.91,7235.0,108.0335,108.0842,108.0335,108.0673,7235.0
2016-09-06 15:40:00,127.91,127.98,127.9,127.98,8970.0,108.0673,108.1265,108.0589,108.1265,8970.0
2016-09-06 15:45:00,127.98,128.02,127.93,127.93,24705.0,108.1265,108.1602,108.0842,108.0842,24705.0
2016-09-06 15:50:00,127.93,127.99,127.92,127.99,12273.0,108.0842,108.1349,108.0758,108.1349,12273.0
2016-09-06 15:55:00,127.99,128.08,127.94,128.08,49535.0,108.1349,108.2109,108.0927,108.2109,49535.0
2016-09-07 09:30:00,127.44,127.76,127.05,127.58,26560.0,107.6702,107.9406,107.3407,107.7885,26560.0
2016-09-07 09:35:00,127.59,127.99,127.58,127.96,26330.0,107.797,108.1349,107.7885,108.1096,26330.0
2016-09-07 09:40:00,127.93,128.01,127.79,127.86,21661.0,108.0842,108.1518,107.9659,108.0251,21661.0
2016-09-07 09:45:00,127.88,127.93,127.78,127.88,7286.0,108.042,108.0842,107.9575,108.042,7286.0
2016-09-07 09:50:00,127.9,128.01,127.87,128.01,7225.0,108.0589,108.1518,108.0335,108.1518,7225.0
2016-09-07 09:55:00,128.0,128.13,127.91,127.91,5259.0,108.1433,108.2532,108.0673,108.0673,5259.0
2016-09-07 10:00:00,127.93,128.03,127.93,127.93,8234.0,108.0842,108.1687,108.0842,108.0842,8234.0
2016-09-07 10:05:00,127.92,128.11,127.88,127.97,9826.0,108.0758,108.2363,108.042,108.118,9826.0
2016-09-07 10:10:00,128.0,128.07,127.98,128.07,4577.0,108.1433,108.2025,108.1265,108.2025,4577.0
2016-09-07 10:15:00,128.07,128.07,127.98,127.98,5522.0,108.2025,108.2025,108.1265,108.1265,5522.0
2016-09-07 10:20:00,128.01,128.07,127.94,127.96,5826.0,108.1518,108.2025,108.0927,108.1096,5826.0
2016-09-07 10:25:00,127.97,128.01,127.92,127.92,4910.0,108.118,108.1518,108.0758,108.0758,4910.0
2016-09-07 10:30:00,127.92,127.97,127.85,127.9,3400.0,108.0758,108.118,108.0166,108.0589,3400.0
2016-09-07 10:35:00,127.9,127.91,127.84,127.86,3100.0,108.0589,108.0673,108.0082,108.0251,3100.0
2016-09-07 10:40:00,127.87,127.9,127.84,127.84,10524.0,108.0335,108.0589,108.0082,108.0082,10524.0
2016-09-07 10:45:00,127.83,127.83,127.69,127.7,6394.0,107.9997,107.9997,107.8814,107.8899,6394.0
2016-09-07 10:50:00,127.69,127.71,127.65,127.69,3630.0,107.8814,107.8983,107.8476,107.8814,3630.0
2016-09-07 10:55:00,127.7,127.86,127.7,127.85,14796.0,107.8899,108.0251,107.8899,108.0166,14796.0
2016-09-07 11:00:00,127.83,127.86,127.8,127.8,11166.0,107.9997,108.0251,107.9744,107.9744,11166.0
2016-09-07 11:05:00,127.82,127.88,127.82,127.86,4033.0,107.9913,108.042,107.9913,108.0251,4033.0
2016-09-07 11:10:00,127.84,127.84,127.69,127.69,4640.0,108.0082,108.0082,107.8814,107.8814,4640.0
2016-09-07 11:15:00,127.71,127.73,127.55,127.55,2796.0,107.8983,107.9152,107.7632,107.7632,2796.0
2016-09-07 11:20:00,127.55,127.61,127.55,127.59,3158.0,107.7632,107.8139,107.7632,107.797,3158.0
2016-09-07 11:25:00,127.58,127.65,127.58,127.61,4300.0,107.7885,107.8476,107.7885,107.8139,4300.0
2016-09-07 11:30:00,127.62,127.68,127.62,127.66,3515.0,107.8223,107.873,107.8223,107.8561,3515.0
2016-09-07 11:35:00,127.65,127.68,127.63,127.65,4233.0,107.8476,107.873,107.8307,107.8476,4233.0
2016-09-07 11:40:00,127.64,127.66,127.6,127.6,2599.0,107.8392,107.8561,107.8054,107.8054,2599.0
2016-09-07 11:45:00,127.56,127.56,127.51,127.52,4243.0,107.7716,107.7716,107.7294,107.7378,4243.0
2016-09-07 11:50:00,127.51,127.52,127.49,127.5,4440.0,107.7294,107.7378,107.7125,107.7209,4440.0
2016-09-07 11:55:00,127.5,127.6,127.5,127.6,5279.0,107.7209,107.8054,107.7209,107.8054,5279.0
2016-09-07 12:00:00,127.57,127.59,127.56,127.59,4299.0,107.7801,107.797,107.7716,107.797,4299.0
2016-09-07 12:05:00,127.57,127.65,127.54,127.56,5390.0,107.7801,107.8476,107.7547,107.7716,5390.0
2016-09-07 12:10:00,127.56,127.56,127.49,127.51,11238.0,107.7716,107.7716,107.7125,107.7294,11238.0
2016-09-07 12:15:00,127.52,127.52,127.38,127.38,3334.0,107.7378,107.7378,107.6195,107.6195,3334.0
2016-09-07 12:20:00,127.37,127.43,127.37,127.38,9955.0,107.6111,107.6618,107.6111,107.6195,9955.0
2016-09-07 12:25:00,127.38,127.45,127.33,127.45,4401.0,107.6195,107.6787,107.5773,107.6787,4401.0
2016-09-07 12:30:00,127.45,127.45,127.4,127.44,2434.0,107.6787,107.6787,107.6364,107.6702,2434.0
2016-09-07 12:35:00,127.45,127.51,127.45,127.51,3045.0,107.6787,107.7294,107.6787,107.7294,3045.0
2016-09-07 12:40:00,127.52,127.68,127.52,127.63,4556.0,107.7378,107.873,107.7378,107.8307,4556.0
2016-09-07 12:45:00,127.65,127.69,127.6,127.61,4962.0,107.8476,107.8814,107.8054,107.8139,4962.0
2016-09-07 12:50:00,127.59,127.6,127.56,127.56,4533.0,107.797,107.8054,107.7716,107.7716,4533.0
2016-09-07 12:55:00,127.55,127.55,127.43,127.45,5599.0,107.7632,107.7632,107.6618,107.6787,5599.0
2016-09-07 13:00:00,127.46,127.51,127.42,127.5,4038.0,107.6871,107.7294,107.6533,107.7209,4038.0
2016-09-07 13:05:00,127.51,127.58,127.48,127.48,3291.0,107.7294,107.7885,107.704,107.704,3291.0
2016-09-07 13:10:00,127.51,127.52,127.46,127.49,3486.0,107.7294,107.7378,107.6871,107.7125,3486.0
2016-09-07 13:15:00,127.5,127.56,127.48,127.55,4996.0,107.7209,107.7716,107.704,107.7632,4996.0
2016-09-07 13:20:00,127.56,127.58,127.54,127.55,3415.0,107.7716,107.7885,107.7547,107.7632,3415.0
2016-09-07 13:25:00,127.54,127.58,127.51,127.55,4050.0,107.7547,107.7885,107.7294,107.7632,4050.0
2016-09-07 13:30:00,127.56,127.61,127.56,127.57,19800.0,107.7716,107.8139,107.7716,107.7801,19800.0
2016-09-07 13:35:00,127.57,127.58,127.54,127.56,3900.0,107.7801,107.7885,107.7547,107.7716,3900.0
2016-09-07 13:40:00,127.55,127.65,127.55,127.63,6540.0,107.7632,107.8476,107.7632,107.8307,6540.0
2016-09-07 13:45:00,127.65,127.69,127.64,127.66,4156.0,107.8476,107.8814,107.8392,107.8561,4156.0
2016-09-07 13:50:00,127.68,127.75,127.67,127.75,5019.0,107.873,107.9321,107.8645,107.9321,5019.0
2016-09-07 13:55:00,127.73,127.75,127.66,127.66,3472.0,107.9152,107.9321,107.8561,107.8561,3472.0
2016-09-07 14:00:00,127.63,127.69,127.63,127.68,3728.0,107.8307,107.8814,107.8307,107.873,3728.0
2016-09-07 14:05:00,127.66,127.71,127.65,127.67,5897.0,107.8561,107.8983,107.8476,107.8645,5897.0
2016-09-07 14:10:00,127.66,127.75,127.64,127.74,4978.0,107.8561,107.9321,107.8392,107.9237,4978.0
2016-09-07 14:15:00,127.75,127.75,127.71,127.72,4886.0,107.9321,107.9321,107.8983,107.9068,4886.0
2016-09-07 14:20:00,127.73,127.82,127.71,127.8,10378.0,107.9152,107.9913,107.8983,107.9744,10378.0
2016-09-07 14:25:00,127.8,127.8,127.75,127.75,4610.0,107.9744,107.9744,107.9321,107.9321,4610.0
2016-09-07 14:30:00,127.74,127.77,127.72,127.72,8486.0,107.9237,107.949,107.9068,107.9068,8486.0
2016-09-07 14:35:00,127.73,127.78,127.71,127.74,11282.0,107.9152,107.9575,107.8983,107.9237,11282.0
2016-09-07 14:40:00,127.74,127.8,127.74,127.77,5488.0,107.9237,107.9744,107.9237,107.949,5488.0
2016-09-07 14:45:00,127.77,127.82,127.75,127.82,7809.0,107.949,107.9913,107.9321,107.9913,7809.0
2016-09-07 14:50:00,127.82,127.84,127.81,127.81,4572.0,107.9913,108.0082,107.9828,107.9828,4572.0
2016-09-07 14:55:00,127.81,127.84,127.74,127.74,5378.0,107.9828,108.0082,107.9237,107.9237,5378.0
2016-09-07 15:00:00,127.75,127.77,127.74,127.77,6526.0,107.9321,107.949,107.9237,107.949,6526.0
2016-09-07 15:05:00,127.77,127.83,127.74,127.75,8186.0,107.949,107.9997,107.9237,107.9321,8186.0
2016-09-07 15:10:00,127.75,127.77,127.73,127.75,5382.0,107.9321,107.949,107.9152,107.9321,5382.0
2016-09-07 15:15:00,127.76,127.76,127.7,127.71,7037.0,107.9406,107.9406,107.8899,107.8983,7037.0
2016-09-07 15:20:00,127.71,127.71,127.69,127.69,7293.0,107.8983,107.8983,107.8814,107.8814,7293.0
2016-09-07 15:25:00,127.68,127.7,127.6,127.61,7891.0,107.873,107.8899,107.8054,107.8139,7891.0
2016-09-07 15:30:00,127.61,127.61,127.58,127.59,11787.0,107.8139,107.8139,107.7885,107.797,11787.0
2016-09-07 15:35:00,127.59,127.6,127.53,127.53,12123.0,107.797,107.8054,107.7463,107.7463,12123.0
2016-09-07 15:40:00,127.53,127.63,127.53,127.61,16492.0,107.7463,107.8307,107.7463,107.8139,16492.0
2016-09-07 15:45:00,127.6,127.6,127.51,127.51,20438.0,107.8054,107.8054,107.7294,107.7294,20438.0
2016-09-07 15:50:00,127.51,127.54,127.5,127.52,22322.0,107.7294,107.7547,107.7209,107.7378,22322.0
2016-09-07 15:55:00,127.53,127.55,127.46,127.54,128683.0,107.7463,107.7632,107.6871,107.7547,128683.0
2016-09-08 09:30:00,127.37,127.57,127.37,127.52,19669.0,107.6111,107.7801,107.6111,107.7378,19669.0
2016-09-08 09:35:00,127.5,127.53,127.2,127.43,7175.0,107.7209,107.7463,107.4675,107.6618,7175.0
2016-09-08 09:40:00,127.35,127.43,127.3,127.4,12219.0,107.5942,107.6618,107.5519,107.6364,12219.0
2016-09-08 09:45:00,127.4,127.4,127.15,127.23,5565.0,107.6364,107.6364,107.4252,107.4928,5565.0
2016-09-08 09:50:00,127.17,127.39,127.16,127.28,5100.0,107.4421,107.628,107.4337,107.535,5100.0
2016-09-08 09:55:00,127.3,127.38,127.16,127.19,7010.0,107.5519,107.6195,107.4337,107.459,7010.0
2016-09-08 10:00:00,127.17,127.32,127.17,127.31,7861.0,107.4421,107.5688,107.4421,107.5604,7861.0
2016-09-08 10:05:00,127.29,127.29,127.21,127.23,4875.0,107.5435,107.5435,107.4759,107.4928,4875.0
2016-09-08 10:10:00,127.22,127.22,127.14,127.18,5800.0,107.4844,107.4844,107.4168,107.4506,5800.0
2016-09-08 10:15:00,127.16,127.18,127.09,127.09,6341.0,107.4337,107.4506,107.3745,107.3745,6341.0
2016-09-08 10:20:00,127.13,127.13,127.04,127.04,4260.0,107.4083,107.4083,107.3323,107.3323,4260.0
2016-09-08 10:25:00,127.02,127.08,127.01,127.03,4524.0,107.3154,107.3661,107.3069,107.3238,4524.0
2016-09-08 10:30:00,127.02,127.03,126.89,127.01,11642.0,107.3154,107.3238,107.2055,107.3069,11642.0
2016-09-08 10:35:00,127.03,127.2,127.03,127.11,8453.0,107.3238,107.4675,107.3238,107.3914,8453.0
2016-09-08 10:40:00,127.11,127.13,127.06,127.06,4631.0,107.3914,107.4083,107.3492,107.3492,4631.0
2016-09-08 10:45:00,127.02,127.06,126.94,126.95,6602.0,107.3154,107.3492,107.2478,107.2562,6602.0
2016-09-08 10:50:00,126.95,126.98,126.88,126.9,6463.0,107.2562,107.2816,107.1971,107.214,6463.0
2016-09-08 10:55:00,126.91,126.95,126.87,126.91,18998.0,107.2224,107.2562,107.1886,107.2224,18998.0
2016-09-08 11:00:00,126.93,127.02,126.89,126.9,10583.0,107.2393,107.3154,107.2055,107.214,10583.0
2016-09-08 11:05:00,126.94,127.02,126.92,127.02,8208.0,107.2478,107.3154,107.2309,107.3154,8208.0
2016-09-08 11:10:00,127.03,127.09,127.0,127.07,9114.0,107.3238,107.3745,107.2985,107.3576,9114.0
2016-09-08 11:15:00,127.07,127.13,127.06,127.07,3378.0,107.3576,107.4083,107.3492,107.3576,3378.0
2016-09-08 11:20:00,127.08,127.08,127.02,127.04,5115.0,107.3661,107.3661,107.3154,107.3323,5115.0
2016-09-08 11:25:00,127.04,127.09,127.04,127.06,4245.0,107.3323,107.3745,107.3323,107.3492,4245.0
2016-09-08 11:30:00,127.06,127.06,126.98,127.04,4637.0,107.3492,107.3492,107.2816,107.3323,4637.0
2016-09-08 11:35:00,127.04,127.04,126.9,126.92,3305.0,107.3323,107.3323,107.214,107.2309,3305.0
2016-09-08 11:40:00,126.95,127.02,126.93,127.02,4263.0,107.2562,107.3154,107.2393,107.3154,4263.0
2016-09-08 11:45:00,127.01,127.04,126.96,126.98,6368.0,107.3069,107.3323,107.2647,107.2816,6368.0
2016-09-08 11:50:00,127.02,127.11,127.02,127.08,5150.0,107.3154,107.3914,107.3154,107.3661,5150.0
2016-09-08 11:55:00,127.06,127.06,126.99,127.0,5745.0,107.3492,107.3492,107.29,107.2985,5745.0
2016-09-08 12:00:00,126.99,127.0,126.87,126.88,7498.0,107.29,107.2985,107.1886,107.1971,7498.0
2016-09-08 12:05:00,126.87,126.87,126.8,126.8,6264.0,107.1886,107.1886,107.1295,107.1295,6264.0
2016-09-08 12:10:00,126.8,126.81,126.76,126.76,2500.0,107.1295,107.138,107.0957,107.0957,2500.0
2016-09-08 12:15:00,126.77,126.84,126.75,126.84,2859.0,107.1042,107.1633,107.0873,107.1633,2859.0
2016-09-08 12:20:00,126.84,126.92,126.83,126.92,20700.0,107.1633,107.2309,107.1549,107.2309,20700.0
2016-09-08 12:25:00,126.93,126.93,126.79,126.83,5234.0,107.2393,107.2393,107.1211,107.1549,5234.0
2016-09-08 12:30:00,126.8,126.82,126.73,126.8,7401.0,107.1295,107.1464,107.0704,107.1295,7401.0
2016-09-08 12:35:00,126.8,126.81,126.76,126.78,5782.0,107.1295,107.138,107.0957,107.1126,5782.0
2016-09-08 12:40:00,126.77,126.79,126.72,126.75,4500.0,107.1042,107.1211,107.0619,107.0873,4500.0
2016-09-08 12:45:00,126.77,126.82,126.77,126.81,4652.0,107.1042,107.1464,107.1042,107.138,4652.0
2016-09-08 12:50:00,126.81,126.82,126.74,126.78,7853.0,107.138,107.1464,107.0788,107.1126,7853.0
2016-09-08 12:55:00,126.81,126.85,126.79,126.81,20969.0,107.138,107.1717,107.1211,107.138,20969.0
2016-09-08 13:00:00,126.78,126.78,126.68,126.7,5280.0,107.1126,107.1126,107.0281,107.045,5280.0
2016-09-08 13:05:00,126.7,126.72,126.67,126.69,4900.0,107.045,107.0619,107.0197,107.0366,4900.0
2016-09-08 13:10:00,126.7,126.73,126.67,126.73,3900.0,107.045,107.0704,107.0197,107.0704,3900.0
2016-09-08 13:15:00,126.72,126.72,126.67,126.69,3870.0,107.0619,107.0619,107.0197,107.0366,3870.0
2016-09-08 13:20:00,126.69,126.69,126.63,126.64,3409.0,107.0366,107.0366,106.9859,106.9943,3409.0
2016-09-08 13:25:00,126.64,126.66,126.63,126.64,3820.0,106.9943,107.0112,106.9859,106.9943,3820.0
2016-09-08 13:30:00,126.64,126.65,126.61,126.65,2459.0,106.9943,107.0028,106.969,107.0028,2459.0
2016-09-08 13:35:00,126.64,126.64,126.59,126.63,3210.0,106.9943,106.9943,106.9521,106.9859,3210.0
2016-09-08 13:40:00,126.62,126.68,126.58,126.66,10333.0,106.9774,107.0281,106.9436,107.0112,10333.0
2016-09-08 13:45:00,126.66,126.66,126.62,126.64,2702.0,107.0112,107.0112,106.9774,106.9943,2702.0
2016-09-08 13:50:00,126.63,126.68,126.6,126.68,4950.0,106.9859,107.0281,106.9605,107.0281,4950.0
2016-09-08 13:55:00,126.66,126.73,126.66,126.73,3439.0,107.0112,107.0704,107.0112,107.0704,3439.0
2016-09-08 14:00:00,126.75,126.75,126.65,126.66,14213.0,107.0873,107.0873,107.0028,107.0112,14213.0
2016-09-08 14:05:00,126.66,126.69,126.62,126.67,6676.0,107.0112,107.0366,106.9774,107.0197,6676.0
2016-09-08 14:10:00,126.68,126.75,126.67,126.73,3643.0,107.0281,107.0873,107.0197,107.0704,3643.0
2016-09-08 14:15:00,126.71,126.76,126.69,126.75,10038.0,107.0535,107.0957,107.0366,107.0873,10038.0
2016-09-08 14:20:00,126.76,126.82,126.73,126.81,7864.0,107.0957,107.1464,107.0704,107.138,7864.0
2016-09-08 14:25:00,126.81,126.82,126.68,126.71,10230.0,107.138,107.1464,107.0281,107.0535,10230.0
2016-09-08 14:30:00,126.7,126.75,126.68,126.74,6097.0,107.045,107.0873,107.0281,107.0788,6097.0
2016-09-08 14:35:00,126.74,126.77,126.71,126.74,6643.0,107.0788,107.1042,107.0535,107.0788,6643.0
2016-09-08 14:40:00,126.74,126.82,126.73,126.81,11558.0,107.0788,107.1464,107.0704,107.138,11558.0
2016-09-08 14:45:00,126.81,126.89,126.8,126.88,5414.0,107.138,107.2055,107.1295,107.1971,5414.0
2016-09-08 14:50:00,126.87,126.87,126.81,126.83,12233.0,107.1886,107.1886,107.138,107.1549,12233.0
2016-09-08 14:55:00,126.83,126.85,126.81,126.84,4937.0,107.1549,107.1717,107.138,107.1633,4937.0
2016-09-08 15:00:00,126.86,126.86,126.82,126.84,9691.0,107.1802,107.1802,107.1464,107.1633,9691.0
2016-09-08 15:05:00,126.83,126.84,126.79,126.81,13343.0,107.1549,107.1633,107.1211,107.138,13343.0
2016-09-08 15:10:00,126.81,126.83,126.8,126.8,8617.0,107.138,107.1549,107.1295,107.1295,8617.0
2016-09-08 15:15:00,126.8,126.84,126.74,126.78,10300.0,107.1295,107.1633,107.0788,107.1126,10300.0
2016-09-08 15:20:00,126.77,126.79,126.74,126.78,6380.0,107.1042,107.1211,107.0788,107.1126,6380.0
2016-09-08 15:25:00,126.77,126.77,126.71,126.71,5759.0,107.1042,107.1042,107.0535,107.0535,5759.0
2016-09-08 15:30:00,126.72,126.76,126.7,126.7,8820.0,107.0619,107.0957,107.045,107.045,8820.0
2016-09-08 15:35:00,126.7,126.74,126.67,126.71,8391.0,107.045,107.0788,107.0197,107.0535,8391.0
2016-09-08 15:40:00,126.7,126.76,126.69,126.75,11045.0,107.045,107.0957,107.0366,107.0873,11045.0
2016-09-08 15:45:00,126.74,126.75,126.65,126.73,20021.0,107.0788,107.0873,107.0028,107.0704,20021.0
2016-09-08 15:50:00,126.73,126.73,126.57,126.58,21318.0,107.0704,107.0704,106.9352,106.9436,21318.0
2016-09-08 15:55:00,126.58,126.58,126.43,126.49,74890.0,106.9436,106.9436,106.8169,106.8676,74890.0
2016-09-09 09:30:00,125.71,125.86,125.48,125.49,24991.0,106.2086,106.3353,106.0143,106.0227,24991.0
2016-09-09 09:35:00,125.73,125.73,125.05,125.32,26764.0,106.2255,106.2255,105.651,105.8791,26764.0
2016-09-09 09:40:00,125.41,125.43,125.21,125.3,16525.0,105.9551,105.972,105.7862,105.8622,16525.0
2016-09-09 09:45:00,125.3,125.4,125.2,125.23,39777.0,105.8622,105.9467,105.7777,105.8031,39777.0
2016-09-09 09:50:00,125.2,125.28,125.12,125.24,30721.0,105.7777,105.8453,105.7101,105.8115,30721.0
2016-09-09 09:55:00,125.24,125.24,125.07,125.1,23324.0,105.8115,105.8115,105.6679,105.6932,23324.0
2016-09-09 10:00:00,125.11,125.25,125.05,125.19,13820.0,105.7017,105.82,105.651,105.7693,13820.0
2016-09-09 10:05:00,125.19,125.23,125.08,125.11,11220.0,105.7693,105.8031,105.6763,105.7017,11220.0
2016-09-09 10:10:00,125.06,125.3,125.03,125.3,16262.0,105.6594,105.8622,105.6341,105.8622,16262.0
2016-09-09 10:15:00,125.27,125.33,125.01,125.05,14886.0,105.8369,105.8875,105.6172,105.651,14886.0
2016-09-09 10:20:00,125.04,125.14,125.0,125.12,7413.0,105.6425,105.727,105.6087,105.7101,7413.0
2016-09-09 10:25:00,125.1,125.28,125.05,125.19,8734.0,105.6932,105.8453,105.651,105.7693,8734.0
2016-09-09 10:30:00,125.18,125.19,124.97,125.07,11178.0,105.7608,105.7693,105.5834,105.6679,11178.0
2016-09-09 10:35:00,125.07,125.14,124.85,124.91,11970.0,105.6679,105.727,105.482,105.5327,11970.0
2016-09-09 10:40:00,124.91,125.01,124.88,124.95,10015.0,105.5327,105.6172,105.5074,105.5665,10015.0
2016-09-09 10:45:00,124.95,124.97,124.86,124.92,11341.0,105.5665,105.5834,105.4905,105.5412,11341.0
2016-09-09 10:50:00,124.92,125.14,124.91,125.13,23717.0,105.5412,105.727,105.5327,105.7186,23717.0
2016-09-09 10:55:00,125.14,125.34,125.12,125.33,16298.0,105.727,105.896,105.7101,105.8875,16298.0
2016-09-09 11:00:00,125.36,125.41,125.23,125.33,39597.0,105.9129,105.9551,105.8031,105.8875,39597.0
2016-09-09 11:05:00,125.33,125.52,125.31,125.5,21299.0,105.8875,106.0481,105.8706,106.0312,21299.0
2016-09-09 11:10:00,125.48,125.48,125.3,125.32,26499.0,106.0143,106.0143,105.8622,105.8791,26499.0
2016-09-09 11:15:00,125.34,125.45,125.31,125.45,8931.0,105.896,105.9889,105.8706,105.9889,8931.0
2016-09-09 11:20:00,125.41,125.53,125.33,125.34,12246.0,105.9551,106.0565,105.8875,105.896,12246.0
2016-09-09 11:25:00,125.31,125.49,125.31,125.49,10502.0,105.8706,106.0227,105.8706,106.0227,10502.0
2016-09-09 11:30:00,125.48,125.48,125.45,125.46,5381.0,106.0143,106.0143,105.9889,105.9974,5381.0
2016-09-09 11:35:00,125.47,125.52,125.41,125.45,6042.0,106.0058,106.0481,105.9551,105.9889,6042.0
2016-09-09 11:40:00,125.43,125.46,125.38,125.41,5875.0,105.972,105.9974,105.9298,105.9551,5875.0
2016-09-09 11:45:00,125.41,125.46,125.32,125.38,11683.0,105.9551,105.9974,105.8791,105.9298,11683.0
2016-09-09 11:50:00,125.36,125.39,125.34,125.36,5723.0,105.9129,105.9382,105.896,105.9129,5723.0
2016-09-09 11:55:00,125.37,125.38,125.25,125.28,8482.0,105.9213,105.9298,105.82,105.8453,8482.0
2016-09-09 12:00:00,125.28,125.32,125.26,125.31,12600.0,105.8453,105.8791,105.8284,105.8706,12600.0
2016-09-09 12:05:00,125.29,125.29,125.19,125.2,10816.0,105.8538,105.8538,105.7693,105.7777,10816.0
2016-09-09 12:10:00,125.2,125.21,125.1,125.13,10785.0,105.7777,105.7862,105.6932,105.7186,10785.0
2016-09-09 12:15:00,125.13,125.16,125.09,125.15,23252.0,105.7186,105.7439,105.6848,105.7355,23252.0
2016-09-09 12:20:00,125.15,125.37,125.13,125.3,11382.0,105.7355,105.9213,105.7186,105.8622,11382.0
2016-09-09 12:25:00,125.33,125.43,125.3,125.43,8843.0,105.8875,105.972,105.8622,105.972,8843.0
2016-09-09 12:30:00,125.41,125.43,125.37,125.38,6301.0,105.9551,105.972,105.9213,105.9298,6301.0
2016-09-09 12:35:00,125.4,125.45,125.39,125.41,7436.0,105.9467,105.9889,105.9382,105.9551,7436.0
2016-09-09 12:40:00,125.4,125.4,125.31,125.32,6100.0,105.9467,105.9467,105.8706,105.8791,6100.0
2016-09-09 12:45:00,125.33,125.46,125.33,125.45,9972.0,105.8875,105.9974,105.8875,105.9889,9972.0
2016-09-09 12:50:00,125.47,125.5,125.44,125.5,8368.0,106.0058,106.0312,105.9805,106.0312,8368.0
2016-09-09 12:55:00,125.49,125.55,125.41,125.55,13240.0,106.0227,106.0734,105.9551,106.0734,13240.0
2016-09-09 13:00:00,125.56,125.56,125.5,125.54,7422.0,106.0819,106.0819,106.0312,106.065,7422.0
2016-09-09 13:05:00,125.52,125.53,125.43,125.48,6951.0,106.0481,106.0565,105.972,106.0143,6951.0
2016-09-09 13:10:00,125.48,125.48,125.29,125.35,7846.0,106.0143,106.0143,105.8538,105.9044,7846.0
2016-09-09 13:15:00,125.35,125.4,125.28,125.39,7900.0,105.9044,105.9467,105.8453,105.9382,7900.0
2016-09-09 13:20:00,125.41,125.42,125.34,125.37,26804.0,105.9551,105.9636,105.896,105.9213,26804.0
2016-09-09 13:25:00,125.38,125.48,125.38,125.44,4213.0,105.9298,106.0143,105.9298,105.9805,4213.0
2016-09-09 13:30:00,125.44,125.47,125.39,125.45,7394.0,105.9805,106.0058,105.9382,105.9889,7394.0
2016-09-09 13:35:00,125.44,125.46,125.34,125.37,17292.0,105.9805,105.9974,105.896,105.9213,17292.0
2016-09-09 13:40:00,125.35,125.36,125.2,125.26,12460.0,105.9044,105.9129,105.7777,105.8284,12460.0
2016-09-09 13:45:00,125.25,125.27,125.19,125.21,6645.0,105.82,105.8369,105.7693,105.7862,6645.0
2016-09-09 13:50:00,125.18,125.26,125.15,125.22,13851.0,105.7608,105.8284,105.7355,105.7946,13851.0
2016-09-09 13:55:00,125.24,125.39,125.24,125.37,8865.0,105.8115,105.9382,105.8115,105.9213,8865.0
2016-09-09 14:00:00,125.36,125.36,125.06,125.16,10890.0,105.9129,105.9129,105.6594,105.7439,10890.0
2016-09-09 14:05:00,125.15,125.16,124.98,125.05,11695.0,105.7355,105.7439,105.5918,105.651,11695.0
2016-09-09 14:10:00,125.04,125.05,124.95,124.98,7344.0,105.6425,105.651,105.5665,105.5918,7344.0
2016-09-09 14:15:00,124.97,125.04,124.96,125.02,11571.0,105.5834,105.6425,105.5749,105.6256,11571.0
2016-09-09 14:20:00,125.02,125.03,124.98,125.01,7001.0,105.6256,105.6341,105.5918,105.6172,7001.0
2016-09-09 14:25:00,125.01,125.18,125.01,125.18,8158.0,105.6172,105.7608,105.6172,105.7608,8158.0
2016-09-09 14:30:00,125.15,125.17,125.06,125.09,13634.0,105.7355,105.7524,105.6594,105.6848,13634.0
2016-09-09 14:35:00,125.08,125.28,125.08,125.23,10674.0,105.6763,105.8453,105.6763,105.8031,10674.0
2016-09-09 14:40:00,125.22,125.25,124.97,124.98,13778.0,105.7946,105.82,105.5834,105.5918,13778.0
2016-09-09 14:45:00,124.98,124.98,124.79,124.87,14311.0,105.5918,105.5918,105.4313,105.4989,14311.0
2016-09-09 14:50:00,124.88,124.91,124.8,124.82,12525.0,105.5074,105.5327,105.4398,105.4567,12525.0
2016-09-09 14:55:00,124.82,125.03,124.82,124.99,8642.0,105.4567,105.6341,105.4567,105.6003,8642.0
2016-09-09 15:00:00,125.0,125.0,124.87,124.87,12844.0,105.6087,105.6087,105.4989,105.4989,12844.0
2016-09-09 15:05:00,124.88,124.95,124.81,124.92,14998.0,105.5074,105.5665,105.4482,105.5412,14998.0
2016-09-09 15:10:00,124.92,124.94,124.76,124.8,13445.0,105.5412,105.558,105.406,105.4398,13445.0
2016-09-09 15:15:00,124.83,125.02,124.83,124.97,9004.0,105.4651,105.6256,105.4651,105.5834,9004.0
2016-09-09 15:20:00,124.98,124.99,124.86,124.98,12624.0,105.5918,105.6003,105.4905,105.5918,12624.0
2016-09-09 15:25:00,124.99,125.05,124.85,124.87,28757.0,105.6003,105.651,105.482,105.4989,28757.0
2016-09-09 15:30:00,124.88,124.9,124.82,124.85,12308.0,105.5074,105.5243,105.4567,105.482,12308.0
2016-09-09 15:35:00,124.85,124.88,124.71,124.76,20667.0,105.482,105.5074,105.3637,105.406,20667.0
2016-09-09 15:40:00,124.79,124.81,124.58,124.62,24240.0,105.4313,105.4482,105.2539,105.2877,24240.0
2016-09-09 15:45:00,124.62,124.63,124.53,124.6,26462.0,105.2877,105.2961,105.2117,105.2708,26462.0
2016-09-09 15:50:00,124.59,124.65,124.56,124.58,52441.0,105.2623,105.313,105.237,105.2539,52441.0
2016-09-09 15:55:00,124.56,124.59,124.28,124.31,90880.0,105.237,105.2623,105.0004,105.0258,90880.0
2016-09-12 09:30:00,124.0,124.29,123.64,124.21,73731.0,104.7639,105.0089,104.4597,104.9413,73731.0
2016-09-12 09:35:00,124.24,124.24,123.72,124.13,22201.0,104.9666,104.9666,104.5273,104.8737,22201.0
2016-09-12 09:40:00,123.95,124.33,123.94,124.09,19032.0,104.7216,105.0427,104.7132,104.8399,19032.0
2016-09-12 09:45:00,124.17,124.28,123.98,124.02,28770.0,104.9075,105.0004,104.747,104.7808,28770.0
2016-09-12 09:50:00,124.09,124.25,124.09,124.18,24969.0,104.8399,104.9751,104.8399,104.9159,24969.0
2016-09-12 09:55:00,124.15,124.39,123.97,123.97,16562.0,104.8906,105.0934,104.7385,104.7385,16562.0
2016-09-12 10:00:00,124.02,124.21,124.02,124.18,25190.0,104.7808,104.9413,104.7808,104.9159,25190.0
2016-09-12 10:05:00,124.17,124.49,124.16,124.34,18803.0,104.9075,105.1779,104.899,105.0511,18803.0
2016-09-12 10:10:00,124.31,124.48,124.23,124.48,15148.0,105.0258,105.1694,104.9582,105.1694,15148.0
2016-09-12 10:15:00,124.47,124.56,124.35,124.54,10133.0,105.161,105.237,105.0596,105.2201,10133.0
2016-09-12 10:20:00,124.53,124.73,124.49,124.66,11359.0,105.2117,105.3806,105.1779,105.3215,11359.0
2016-09-12 10:25:00,124.68,124.73,124.61,124.66,13834.0,105.3384,105.3806,105.2792,105.3215,13834.0
2016-09-12 10:30:00,124.69,124.79,124.64,124.78,22058.0,105.3468,105.4313,105.3046,105.4229,22058.0
2016-09-12 10:35:00,124.8,124.82,124.6,124.65,13435.0,105.4398,105.4567,105.2708,105.313,13435.0
2016-09-12 10:40:00,124.66,124.74,124.64,124.64,10810.0,105.3215,105.3891,105.3046,105.3046,10810.0
2016-09-12 10:45:00,124.63,124.65,124.53,124.53,10222.0,105.2961,105.313,105.2117,105.2117,10222.0
2016-09-12 10:50:00,124.5,124.55,124.42,124.43,17621.0,105.1863,105.2285,105.1187,105.1272,17621.0
2016-09-12 10:55:00,124.42,124.62,124.39,124.57,13014.0,105.1187,105.2877,105.0934,105.2454,13014.0
2016-09-12 11:00:00,124.57,124.7,124.56,124.64,11470.0,105.2454,105.3553,105.237,105.3046,11470.0
2016-09-12 11:05:00,124.63,124.77,124.63,124.7,11730.0,105.2961,105.4144,105.2961,105.3553,11730.0
2016-09-12 11:10:00,124.71,124.74,124.49,124.57,23947.0,105.3637,105.3891,105.1779,105.2454,23947.0
2016-09-12 11:15:00,124.57,124.66,124.45,124.61,17548.0,105.2454,105.3215,105.1441,105.2792,17548.0
2016-09-12 11:20:00,124.6,124.74,124.5,124.67,15051.0,105.2708,105.3891,105.1863,105.3299,15051.0
2016-09-12 11:25:00,124.7,124.71,124.58,124.65,21478.0,105.3553,105.3637,105.2539,105.313,21478.0
2016-09-12 11:30:00,124.68,124.75,124.56,124.75,16652.0,105.3384,105.3975,105.237,105.3975,16652.0
2016-09-12 11:35:00,124.72,124.85,124.67,124.77,17867.0,105.3722,105.482,105.3299,105.4144,17867.0
2016-09-12 11:40:00,124.75,124.8,124.69,124.77,15139.0,105.3975,105.4398,105.3468,105.4144,15139.0
2016-09-12 11:45:00,124.76,124.82,124.76,124.8,14722.0,105.406,105.4567,105.406,105.4398,14722.0
2016-09-12 11:50:00,124.83,124.88,124.79,124.84,27520.0,105.4651,105.5074,105.4313,105.4736,27520.0
2016-09-12 11:55:00,124.84,124.94,124.84,124.9,14537.0,105.4736,105.558,105.4736,105.5243,14537.0
2016-09-12 12:00:00,124.91,124.94,124.88,124.9,13167.0,105.5327,105.558,105.5074,105.5243,13167.0
2016-09-12 12:05:00,124.91,125.0,124.89,124.96,6569.0,105.5327,105.6087,105.5158,105.5749,6569.0
2016-09-12 12:10:00,124.98,125.0,124.9,124.93,18215.0,105.5918,105.6087,105.5243,105.5496,18215.0
2016-09-12 12:15:00,124.93,125.0,124.91,124.96,10013.0,105.5496,105.6087,105.5327,105.5749,10013.0
2016-09-12 12:20:00,124.97,125.0,124.94,124.96,10048.0,105.5834,105.6087,105.558,105.5749,10048.0
2016-09-12 12:25:00,124.96,125.07,124.94,125.06,12316.0,105.5749,105.6679,105.558,105.6594,12316.0
2016-09-12 12:30:00,125.08,125.31,125.08,125.23,9202.0,105.6763,105.8706,105.6763,105.8031,9202.0
2016-09-12 12:35:00,125.26,125.32,125.24,125.32,4102.0,105.8284,105.8791,105.8115,105.8791,4102.0
2016-09-12 12:40:00,125.33,125.33,125.22,125.27,6736.0,105.8875,105.8875,105.7946,105.8369,6736.0
2016-09-12 12:45:00,125.28,125.36,125.28,125.35,7583.0,105.8453,105.9129,105.8453,105.9044,7583.0
2016-09-12 12:50:00,125.35,125.54,125.35,125.5,10201.0,105.9044,106.065,105.9044,106.0312,10201.0
2016-09-12 12:55:00,125.5,125.54,125.46,125.5,4471.0,106.0312,106.065,105.9974,106.0312,4471.0
2016-09-12 13:00:00,125.49,125.54,125.44,125.52,6574.0,106.0227,106.065,105.9805,106.0481,6574.0
2016-09-12 13:05:00,125.53,125.53,125.48,125.52,3247.0,106.0565,106.0565,106.0143,106.0481,3247.0
2016-09-12 13:10:00,125.53,125.55,125.47,125.47,12644.0,106.0565,106.0734,106.0058,106.0058,12644.0
2016-09-12 13:15:00,125.49,125.77,125.44,125.48,19381.0,106.0227,106.2593,105.9805,106.0143,19381.0
2016-09-12 13:20:00,125.46,125.54,125.19,125.19,6843.0,105.9974,106.065,105.7693,105.7693,6843.0
2016-09-12 13:25:00,125.25,125.3,125.04,125.05,6257.0,105.82,105.8622,105.6425,105.651,6257.0
2016-09-12 13:30:00,125.08,125.19,125.04,125.14,17521.0,105.6763,105.7693,105.6425,105.727,17521.0
2016-09-12 13:35:00,125.15,125.31,125.07,125.29,7919.0,105.7355,105.8706,105.6679,105.8538,7919.0
2016-09-12 13:40:00,125.3,125.33,125.15,125.28,6713.0,105.8622,105.8875,105.7355,105.8453,6713.0
2016-09-12 13:45:00,125.3,125.68,125.3,125.68,10620.0,105.8622,106.1833,105.8622,106.1833,10620.0
2016-09-12 13:50:00,125.69,125.74,125.65,125.66,8579.0,106.1917,106.2339,106.1579,106.1664,8579.0
2016-09-12 13:55:00,125.68,125.76,125.58,125.76,9252.0,106.1833,106.2508,106.0988,106.2508,9252.0
2016-09-12 14:00:00,125.74,126.02,125.72,125.96,11716.0,106.2339,106.4705,106.217,106.4198,11716.0
2016-09-12 14:05:00,125.97,126.01,125.87,125.95,12488.0,106.4283,106.4621,106.3438,106.4114,12488.0
2016-09-12 14:10:00,125.95,125.98,125.87,125.98,8467.0,106.4114,106.4367,106.3438,106.4367,8467.0
2016-09-12 14:15:00,125.98,126.13,125.95,126.12,11083.0,106.4367,106.5634,106.4114,106.555,11083.0
2016-09-12 14:20:00,126.13,126.3,126.1,126.25,10416.0,106.5634,106.7071,106.5381,106.6648,10416.0
2016-09-12 14:25:00,126.23,126.25,126.11,126.11,6188.0,106.6479,106.6648,106.5465,106.5465,6188.0
2016-09-12 14:30:00,126.14,126.15,126.02,126.06,9726.0,106.5719,106.5803,106.4705,106.5043,9726.0
2016-09-12 14:35:00,126.07,126.34,126.06,126.29,11696.0,106.5128,106.7409,106.5043,106.6986,11696.0
2016-09-12 14:40:00,126.31,126.39,126.27,126.39,6256.0,106.7155,106.7831,106.6817,106.7831,6256.0
2016-09-12 14:45:00,126.37,126.41,126.26,126.27,9281.0,106.7662,106.8,106.6733,106.6817,9281.0
2016-09-12 14:50:00,126.3,126.35,126.23,126.24,12137.0,106.7071,106.7493,106.6479,106.6564,12137.0
2016-09-12 14:55:00,126.25,126.29,126.17,126.18,5900.0,106.6648,106.6986,106.5972,106.6057,5900.0
2016-09-12 15:00:00,126.19,126.29,126.18,126.22,9922.0,106.6141,106.6986,106.6057,106.6395,9922.0
2016-09-12 15:05:00,126.22,126.35,126.22,126.33,7986.0,106.6395,106.7493,106.6395,106.7324,7986.0
2016-09-12 15:10:00,126.34,126.39,126.28,126.35,10731.0,106.7409,106.7831,106.6902,106.7493,10731.0
2016-09-12 15:15:00,126.33,126.37,126.24,126.25,14789.0,106.7324,106.7662,106.6564,106.6648,14789.0
2016-09-12 15:20:00,126.24,126.39,126.19,126.38,15467.0,106.6564,106.7831,106.6141,106.7747,15467.0
2016-09-12 15:25:00,126.38,126.42,126.25,126.32,14818.0,106.7747,106.8085,106.6648,106.724,14818.0
2016-09-12 15:30:00,126.32,126.39,126.22,126.25,18442.0,106.724,106.7831,106.6395,106.6648,18442.0
2016-09-12 15:35:00,126.23,126.36,126.22,126.36,31707.0,106.6479,106.7578,106.6395,106.7578,31707.0
2016-09-12 15:40:00,126.37,126.59,126.35,126.59,24852.0,106.7662,106.9521,106.7493,106.9521,24852.0
2016-09-12 15:45:00,126.59,126.59,126.35,126.36,39154.0,106.9521,106.9521,106.7493,106.7578,39154.0
2016-09-12 15:50:00,126.34,126.35,126.23,126.29,28282.0,106.7409,106.7493,106.6479,106.6986,28282.0
2016-09-12 15:55:00,126.28,126.37,126.26,126.29,90319.0,106.6902,106.7662,106.6733,106.6986,90319.0
2016-09-13 09:30:00,124.84,125.44,124.84,125.44,17741.0,105.4736,105.9805,105.4736,105.9805,17741.0
2016-09-13 09:35:00,125.34,125.41,125.14,125.25,15705.0,105.896,105.9551,105.727,105.82,15705.0
2016-09-13 09:40:00,125.47,125.59,125.25,125.25,6478.0,106.0058,106.1072,105.82,105.82,6478.0
2016-09-13 09:45:00,125.31,125.44,125.21,125.33,11659.0,105.8706,105.9805,105.7862,105.8875,11659.0
2016-09-13 09:50:00,125.32,125.46,125.32,125.46,14126.0,105.8791,105.9974,105.8791,105.9974,14126.0
2016-09-13 09:55:00,125.43,125.46,125.31,125.39,19958.0,105.972,105.9974,105.8706,105.9382,19958.0
2016-09-13 10:00:00,125.39,125.58,125.28,125.58,28492.0,105.9382,106.0988,105.8453,106.0988,28492.0
2016-09-13 10:05:00,125.58,125.65,125.55,125.57,8004.0,106.0988,106.1579,106.0734,106.0903,8004.0
2016-09-13 10:10:00,125.52,125.68,125.5,125.56,12151.0,106.0481,106.1833,106.0312,106.0819,12151.0
2016-09-13 10:15:00,125.54,125.63,125.5,125.5,11075.0,106.065,106.141,106.0312,106.0312,11075.0
2016-09-13 10:20:00,125.52,125.52,125.4,125.47,36038.0,106.0481,106.0481,105.9467,106.0058,36038.0
2016-09-13 10:25:00,125.47,125.66,125.45,125.57,19127.0,106.0058,106.1664,105.9889,106.0903,19127.0
2016-09-13 10:30:00,125.55,125.62,125.46,125.6,8683.0,106.0734,106.1326,105.9974,106.1157,8683.0
2016-09-13 10:35:00,125.57,125.63,125.45,125.46,6801.0,106.0903,106.141,105.9889,105.9974,6801.0
2016-09-13 10:40:00,125.51,125.59,125.39,125.41,8600.0,106.0396,106.1072,105.9382,105.9551,8600.0
2016-09-13 10:45:00,125.42,125.55,125.3,125.34,7679.0,105.9636,106.0734,105.8622,105.896,7679.0
2016-09-13 10:50:00,125.32,125.39,125.25,125.37,17431.0,105.8791,105.9382,105.82,105.9213,17431.0
2016-09-13 10:55:00,125.34,125.45,125.32,125.39,20062.0,105.896,105.9889,105.8791,105.9382,20062.0
2016-09-13 11:00:00,125.39,125.42,125.31,125.33,8453.0,105.9382,105.9636,105.8706,105.8875,8453.0
2016-09-13 11:05:00,125.36,125.42,125.32,125.42,10789.0,105.9129,105.9636,105.8791,105.9636,10789.0
2016-09-13 11:10:00,125.4,125.4,125.27,125.27,10746.0,105.9467,105.9467,105.8369,105.8369,10746.0
2016-09-13 11:15:00,125.26,125.42,125.24,125.4,24450.0,105.8284,105.9636,105.8115,105.9467,24450.0
2016-09-13 11:20:00,125.41,125.49,125.41,125.48,8706.0,105.9551,106.0227,105.9551,106.0143,8706.0
2016-09-13 11:25:00,125.49,125.59,125.46,125.49,10365.0,106.0227,106.1072,105.9974,106.0227,10365.0
2016-09-13 11:30:00,125.5,125.5,125.24,125.31,10489.0,106.0312,106.0312,105.8115,105.8706,10489.0
2016-09-13 11:35:00,125.36,125.49,125.34,125.49,9700.0,105.9129,106.0227,105.896,106.0227,9700.0
2016-09-13 11:40:00,125.49,125.68,125.45,125.66,13919.0,106.0227,106.1833,105.9889,106.1664,13919.0
2016-09-13 11:45:00,125.67,125.7,125.56,125.58,5000.0,106.1748,106.2001,106.0819,106.0988,5000.0
2016-09-13 11:50:00,125.62,125.69,125.56,125.61,12343.0,106.1326,106.1917,106.0819,106.1241,12343.0
2016-09-13 11:55:00,125.59,125.62,125.49,125.61,10284.0,106.1072,106.1326,106.0227,106.1241,10284.0
2016-09-13 12:00:00,125.62,125.74,125.56,125.58,9889.0,106.1326,106.2339,106.0819,106.0988,9889.0
2016-09-13 12:05:00,125.59,125.78,125.59,125.74,6295.0,106.1072,106.2677,106.1072,106.2339,6295.0
2016-09-13 12:10:00,125.73,125.9,125.7,125.89,18362.0,106.2255,106.3691,106.2001,106.3607,18362.0
2016-09-13 12:15:00,125.88,125.96,125.86,125.93,6442.0,106.3522,106.4198,106.3353,106.3945,6442.0
2016-09-13 12:20:00,125.93,125.94,125.75,125.81,7211.0,106.3945,106.4029,106.2424,106.2931,7211.0
2016-09-13 12:25:00,125.8,125.8,125.63,125.65,6446.0,106.2846,106.2846,106.141,106.1579,6446.0
2016-09-13 12:30:00,125.61,125.67,125.58,125.66,5372.0,106.1241,106.1748,106.0988,106.1664,5372.0
2016-09-13 12:35:00,125.65,125.68,125.59,125.67,5356.0,106.1579,106.1833,106.1072,106.1748,5356.0
2016-09-13 12:40:00,125.66,125.66,125.53,125.6,11645.0,106.1664,106.1664,106.0565,106.1157,11645.0
2016-09-13 12:45:00,125.6,125.61,125.56,125.6,5045.0,106.1157,106.1241,106.0819,106.1157,5045.0
2016-09-13 12:50:00,125.61,125.62,125.49,125.52,9829.0,106.1241,106.1326,106.0227,106.0481,9829.0
2016-09-13 12:55:00,125.52,125.59,125.42,125.59,21935.0,106.0481,106.1072,105.9636,106.1072,21935.0
2016-09-13 13:00:00,125.57,125.57,125.47,125.5,22576.0,106.0903,106.0903,106.0058,106.0312,22576.0
2016-09-13 13:05:00,125.5,125.65,125.48,125.64,12888.0,106.0312,106.1579,106.0143,106.1495,12888.0
2016-09-13 13:10:00,125.61,125.85,125.61,125.83,14334.0,106.1241,106.3269,106.1241,106.31,14334.0
2016-09-13 13:15:00,125.83,126.24,125.83,126.24,16308.0,106.31,106.6564,106.31,106.6564,16308.0
2016-09-13 13:20:00,126.23,126.35,126.23,126.29,36534.0,106.6479,106.7493,106.6479,106.6986,36534.0
2016-09-13 13:25:00,126.29,126.48,126.24,126.42,26435.0,106.6986,106.8591,106.6564,106.8085,26435.0
2016-09-13 13:30:00,126.44,126.58,126.3,126.3,50740.0,106.8254,106.9436,106.7071,106.7071,50740.0
2016-09-13 13:35:00,126.35,126.41,126.23,126.35,16871.0,106.7493,106.8,106.6479,106.7493,16871.0
2016-09-13 13:40:00,126.37,126.41,126.19,126.19,11308.0,106.7662,106.8,106.6141,106.6141,11308.0
2016-09-13 13:45:00,126.23,126.25,126.04,126.05,17136.0,106.6479,106.6648,106.4874,106.4959,17136.0
2016-09-13 13:50:00,126.09,126.11,125.79,125.81,7518.0,106.5296,106.5465,106.2762,106.2931,7518.0
2016-09-13 13:55:00,125.82,125.93,125.73,125.91,10835.0,106.3015,106.3945,106.2255,106.3776,10835.0
2016-09-13 14:00:00,125.91,125.95,125.85,125.93,5721.0,106.3776,106.4114,106.3269,106.3945,5721.0
2016-09-13 14:05:00,125.86,125.88,125.77,125.87,4386.0,106.3353,106.3522,106.2593,106.3438,4386.0
2016-09-13 14:10:00,125.86,125.91,125.75,125.9,32138.0,106.3353,106.3776,106.2424,106.3691,32138.0
2016-09-13 14:15:00,125.89,125.94,125.81,125.94,16627.0,106.3607,106.4029,106.2931,106.4029,16627.0
2016-09-13 14:20:00,125.94,125.95,125.86,125.93,8192.0,106.4029,106.4114,106.3353,106.3945,8192.0
2016-09-13 14:25:00,125.92,126.0,125.88,125.9,14033.0,106.386,106.4536,106.3522,106.3691,14033.0
2016-09-13 14:30:00,125.87,125.97,125.77,125.88,18638.0,106.3438,106.4283,106.2593,106.3522,18638.0
2016-09-13 14:35:00,125.91,126.01,125.89,125.99,6625.0,106.3776,106.4621,106.3607,106.4452,6625.0
2016-09-13 14:40:00,126.05,126.19,126.04,126.19,23121.0,106.4959,106.6141,106.4874,106.6141,23121.0
2016-09-13 14:45:00,126.17,126.18,126.05,126.06,12045.0,106.5972,106.6057,106.4959,106.5043,12045.0
2016-09-13 14:50:00,126.08,126.09,125.95,125.98,6843.0,106.5212,106.5296,106.4114,106.4367,6843.0
2016-09-13 14:55:00,125.97,125.99,125.84,125.84,7734.0,106.4283,106.4452,106.3184,106.3184,7734.0
2016-09-13 15:00:00,125.83,125.89,125.78,125.84,30721.0,106.31,106.3607,106.2677,106.3184,30721.0
2016-09-13 15:05:00,125.84,125.91,125.79,125.81,11097.0,106.3184,106.3776,106.2762,106.2931,11097.0
2016-09-13 15:10:00,125.81,125.83,125.68,125.7,25513.0,106.2931,106.31,106.1833,106.2001,25513.0
2016-09-13 15:15:00,125.7,126.03,125.7,126.02,12794.0,106.2001,106.479,106.2001,106.4705,12794.0
2016-09-13 15:20:00,126.03,126.11,126.0,126.06,16223.0,106.479,106.5465,106.4536,106.5043,16223.0
2016-09-13 15:25:00,126.05,126.19,126.02,126.14,43793.0,106.4959,106.6141,106.4705,106.5719,43793.0
2016-09-13 15:30:00,126.12,126.19,126.03,126.07,45679.0,106.555,106.6141,106.479,106.5128,45679.0
2016-09-13 15:35:00,126.08,126.18,126.05,126.17,22570.0,106.5212,106.6057,106.4959,106.5972,22570.0
2016-09-13 15:40:00,126.17,126.17,125.86,125.98,67650.0,106.5972,106.5972,106.3353,106.4367,67650.0
2016-09-13 15:45:00,125.97,126.04,125.85,125.95,56112.0,106.4283,106.4874,106.3269,106.4114,56112.0
2016-09-13 15:50:00,125.96,126.15,125.96,126.15,68894.0,106.4198,106.5803,106.4198,106.5803,68894.0
2016-09-13 15:55:00,126.15,126.15,125.86,125.86,96377.0,106.5803,106.5803,106.3353,106.3353,96377.0
2016-09-14 09:30:00,125.87,125.9,125.44,125.45,23080.0,106.3438,106.3691,105.9805,105.9889,23080.0
2016-09-14 09:35:00,125.49,125.67,125.45,125.64,6295.0,106.0227,106.1748,105.9889,106.1495,6295.0
2016-09-14 09:40:00,125.65,125.85,125.62,125.72,7088.0,106.1579,106.3269,106.1326,106.217,7088.0
2016-09-14 09:45:00,125.6,125.8,125.6,125.69,11937.0,106.1157,106.2846,106.1157,106.1917,11937.0
2016-09-14 09:50:00,125.68,125.71,125.4,125.59,14765.0,106.1833,106.2086,105.9467,106.1072,14765.0
2016-09-14 09:55:00,125.55,125.56,125.44,125.48,18314.0,106.0734,106.0819,105.9805,106.0143,18314.0
2016-09-14 10:00:00,125.46,125.56,125.38,125.38,16295.0,105.9974,106.0819,105.9298,105.9298,16295.0
2016-09-14 10:05:00,125.41,125.53,125.38,125.47,14317.0,105.9551,106.0565,105.9298,106.0058,14317.0
2016-09-14 10:10:00,125.48,125.5,125.36,125.47,9756.0,106.0143,106.0312,105.9129,106.0058,9756.0
2016-09-14 10:15:00,125.46,125.5,125.39,125.39,6329.0,105.9974,106.0312,105.9382,105.9382,6329.0
2016-09-14 10:20:00,125.39,125.5,125.31,125.45,12396.0,105.9382,106.0312,105.8706,105.9889,12396.0
2016-09-14 10:25:00,125.42,125.49,125.38,125.42,6222.0,105.9636,106.0227,105.9298,105.9636,6222.0
2016-09-14 10:30:00,125.43,125.52,125.4,125.44,13788.0,105.972,106.0481,105.9467,105.9805,13788.0
2016-09-14 10:35:00,125.49,125.5,125.43,125.46,6765.0,106.0227,106.0312,105.972,105.9974,6765.0
2016-09-14 10:40:00,125.48,125.51,125.4,125.45,10813.0,106.0143,106.0396,105.9467,105.9889,10813.0
2016-09-14 10:45:00,125.46,125.55,125.45,125.46,29009.0,105.9974,106.0734,105.9889,105.9974,29009.0
2016-09-14 10:50:00,125.48,125.55,125.33,125.37,15840.0,106.0143,106.0734,105.8875,105.9213,15840.0
2016-09-14 10:55:00,125.38,125.42,125.25,125.29,16767.0,105.9298,105.9636,105.82,105.8538,16767.0
2016-09-14 11:00:00,125.31,125.44,125.29,125.34,9962.0,105.8706,105.9805,105.8538,105.896,9962.0
2016-09-14 11:05:00,125.38,125.41,125.3,125.3,6621.0,105.9298,105.9551,105.8622,105.8622,6621.0
2016-09-14 11:10:00,125.32,125.35,125.14,125.19,16161.0,105.8791,105.9044,105.727,105.7693,16161.0
2016-09-14 11:15:00,125.21,125.28,125.19,125.23,8975.0,105.7862,105.8453,105.7693,105.8031,8975.0
2016-09-14 11:20:00,125.23,125.33,125.23,125.33,10317.0,105.8031,105.8875,105.8031,105.8875,10317.0
2016-09-14 11:25:00,125.34,125.39,125.27,125.29,14385.0,105.896,105.9382,105.8369,105.8538,14385.0
2016-09-14 11:30:00,125.25,125.25,125.11,125.15,10528.0,105.82,105.82,105.7017,105.7355,10528.0
2016-09-14 11:35:00,125.13,125.28,125.12,125.27,7357.0,105.7186,105.8453,105.7101,105.8369,7357.0
2016-09-14 11:40:00,125.26,125.31,125.22,125.25,6340.0,105.8284,105.8706,105.7946,105.82,6340.0
2016-09-14 11:45:00,125.22,125.32,125.11,125.15,6671.0,105.7946,105.8791,105.7017,105.7355,6671.0
2016-09-14 11:50:00,125.15,125.26,125.14,125.22,6701.0,105.7355,105.8284,105.727,105.7946,6701.0
2016-09-14 11:55:00,125.22,125.3,125.2,125.3,10005.0,105.7946,105.8622,105.7777,105.8622,10005.0
2016-09-14 12:00:00,125.3,125.33,125.22,125.3,9958.0,105.8622,105.8875,105.7946,105.8622,9958.0
2016-09-14 12:05:00,125.32,125.32,125.19,125.31,7976.0,105.8791,105.8791,105.7693,105.8706,7976.0
2016-09-14 12:10:00,125.33,125.37,125.28,125.3,4722.0,105.8875,105.9213,105.8453,105.8622,4722.0
2016-09-14 12:15:00,125.31,125.33,125.25,125.28,8011.0,105.8706,105.8875,105.82,105.8453,8011.0
2016-09-14 12:20:00,125.27,125.32,125.24,125.27,4944.0,105.8369,105.8791,105.8115,105.8369,4944.0
2016-09-14 12:25:00,125.28,125.32,125.22,125.22,7578.0,105.8453,105.8791,105.7946,105.7946,7578.0
2016-09-14 12:30:00,125.23,125.29,125.22,125.28,3100.0,105.8031,105.8538,105.7946,105.8453,3100.0
2016-09-14 12:35:00,125.27,125.3,125.14,125.14,8823.0,105.8369,105.8622,105.727,105.727,8823.0
2016-09-14 12:40:00,125.11,125.14,125.0,125.04,7802.0,105.7017,105.727,105.6087,105.6425,7802.0
2016-09-14 12:45:00,125.05,125.06,124.86,124.96,24099.0,105.651,105.6594,105.4905,105.5749,24099.0
2016-09-14 12:50:00,124.94,124.96,124.87,124.87,5645.0,105.558,105.5749,105.4989,105.4989,5645.0
2016-09-14 12:55:00,124.88,125.01,124.83,125.0,7668.0,105.5074,105.6172,105.4651,105.6087,7668.0
2016-09-14 13:00:00,125.0,125.03,124.95,125.01,11731.0,105.6087,105.6341,105.5665,105.6172,11731.0
2016-09-14 13:05:00,125.03,125.1,124.99,125.1,5127.0,105.6341,105.6932,105.6003,105.6932,5127.0
2016-09-14 13:10:00,125.1,125.12,125.06,125.11,12506.0,105.6932,105.7101,105.6594,105.7017,12506.0
2016-09-14 13:15:00,125.11,125.18,125.08,125.17,6155.0,105.7017,105.7608,105.6763,105.7524,6155.0
2016-09-14 13:20:00,125.17,125.26,125.09,125.26,10726.0,105.7524,105.8284,105.6848,105.8284,10726.0
2016-09-14 13:25:00,125.3,125.3,125.26,125.27,6310.0,105.8622,105.8622,105.8284,105.8369,6310.0
2016-09-14 13:30:00,125.26,125.36,125.22,125.35,7745.0,105.8284,105.9129,105.7946,105.9044,7745.0
2016-09-14 13:35:00,125.35,125.35,125.22,125.3,8107.0,105.9044,105.9044,105.7946,105.8622,8107.0
2016-09-14 13:40:00,125.29,125.35,125.23,125.34,8916.0,105.8538,105.9044,105.8031,105.896,8916.0
2016-09-14 13:45:00,125.34,125.34,125.09,125.1,8804.0,105.896,105.896,105.6848,105.6932,8804.0
2016-09-14 13:50:00,125.1,125.14,125.04,125.1,7442.0,105.6932,105.727,105.6425,105.6932,7442.0
2016-09-14 13:55:00,125.1,125.12,125.06,125.06,5412.0,105.6932,105.7101,105.6594,105.6594,5412.0
2016-09-14 14:00:00,125.06,125.08,124.92,124.92,6310.0,105.6594,105.6763,105.5412,105.5412,6310.0
2016-09-14 14:05:00,124.9,124.94,124.79,124.79,5768.0,105.5243,105.558,105.4313,105.4313,5768.0
2016-09-14 14:10:00,124.77,124.79,124.65,124.67,5253.0,105.4144,105.4313,105.313,105.3299,5253.0
2016-09-14 14:15:00,124.69,124.83,124.68,124.83,8991.0,105.3468,105.4651,105.3384,105.4651,8991.0
2016-09-14 14:20:00,124.82,124.86,124.75,124.84,11807.0,105.4567,105.4905,105.3975,105.4736,11807.0
2016-09-14 14:25:00,124.84,124.86,124.74,124.86,8364.0,105.4736,105.4905,105.3891,105.4905,8364.0
2016-09-14 14:30:00,124.86,124.9,124.8,124.83,9700.0,105.4905,105.5243,105.4398,105.4651,9700.0
2016-09-14 14:35:00,124.83,124.87,124.78,124.81,6107.0,105.4651,105.4989,105.4229,105.4482,6107.0
2016-09-14 14:40:00,124.82,125.03,124.8,124.97,8601.0,105.4567,105.6341,105.4398,105.5834,8601.0
2016-09-14 14:45:00,125.01,125.02,124.88,124.88,7236.0,105.6172,105.6256,105.5074,105.5074,7236.0
2016-09-14 14:50:00,124.88,124.98,124.85,124.85,8278.0,105.5074,105.5918,105.482,105.482,8278.0
2016-09-14 14:55:00,124.86,125.04,124.86,124.98,8716.0,105.4905,105.6425,105.4905,105.5918,8716.0
2016-09-14 15:00:00,124.98,125.0,124.86,124.88,10049.0,105.5918,105.6087,105.4905,105.5074,10049.0
2016-09-14 15:05:00,124.87,124.87,124.75,124.78,11458.0,105.4989,105.4989,105.3975,105.4229,11458.0
2016-09-14 15:10:00,124.79,124.8,124.68,124.75,9700.0,105.4313,105.4398,105.3384,105.3975,9700.0
2016-09-14 15:15:00,124.74,124.74,124.6,124.61,11059.0,105.3891,105.3891,105.2708,105.2792,11059.0
2016-09-14 15:20:00,124.62,124.67,124.47,124.48,14240.0,105.2877,105.3299,105.161,105.1694,14240.0
2016-09-14 15:25:00,124.5,124.52,124.37,124.4,13614.0,105.1863,105.2032,105.0765,105.1018,13614.0
2016-09-14 15:30:00,124.4,124.49,124.4,124.49,12899.0,105.1018,105.1779,105.1018,105.1779,12899.0
2016-09-14 15:35:00,124.51,124.59,124.41,124.44,26504.0,105.1948,105.2623,105.1103,105.1356,26504.0
2016-09-14 15:40:00,124.43,124.69,124.42,124.68,22801.0,105.1272,105.3468,105.1187,105.3384,22801.0
2016-09-14 15:45:00,124.68,124.72,124.58,124.71,27081.0,105.3384,105.3722,105.2539,105.3637,27081.0
2016-09-14 15:50:00,124.7,124.72,124.55,124.72,45530.0,105.3553,105.3722,105.2285,105.3722,45530.0
2016-09-14 15:55:00,124.71,124.72,124.53,124.65,64882.0,105.3637,105.3722,105.2117,105.313,64882.0
2016-09-15 09:30:00,124.43,124.99,124.18,124.84,17031.0,105.1272,105.6003,104.9159,105.4736,17031.0
2016-09-15 09:35:00,124.76,124.93,124.25,124.36,9923.0,105.406,105.5496,104.9751,105.068,9923.0
2016-09-15 09:40:00,124.4,124.67,124.32,124.42,10090.0,105.1018,105.3299,105.0342,105.1187,10090.0
2016-09-15 09:45:00,124.51,124.77,124.44,124.74,10883.0,105.1948,105.4144,105.1356,105.3891,10883.0
2016-09-15 09:50:00,124.74,124.94,124.61,124.87,10684.0,105.3891,105.558,105.2792,105.4989,10684.0
2016-09-15 09:55:00,124.84,124.85,124.62,124.63,8558.0,105.4736,105.482,105.2877,105.2961,8558.0
2016-09-15 10:00:00,124.64,124.79,124.58,124.79,8660.0,105.3046,105.4313,105.2539,105.4313,8660.0
2016-09-15 10:05:00,124.82,125.1,124.81,125.04,13770.0,105.4567,105.6932,105.4482,105.6425,13770.0
2016-09-15 10:10:00,125.04,125.25,125.0,125.25,4500.0,105.6425,105.82,105.6087,105.82,4500.0
2016-09-15 10:15:00,125.2,125.3,125.18,125.3,5550.0,105.7777,105.8622,105.7608,105.8622,5550.0
2016-09-15 10:20:00,125.31,125.31,125.0,125.01,6710.0,105.8706,105.8706,105.6087,105.6172,6710.0
2016-09-15 10:25:00,125.0,125.15,124.95,125.07,9792.0,105.6087,105.7355,105.5665,105.6679,9792.0
2016-09-15 10:30:00,125.06,125.06,124.89,124.99,14775.0,105.6594,105.6594,105.5158,105.6003,14775.0
2016-09-15 10:35:00,124.97,125.06,124.94,125.06,6634.0,105.5834,105.6594,105.558,105.6594,6634.0
2016-09-15 10:40:00,125.05,125.05,124.79,124.81,8050.0,105.651,105.651,105.4313,105.4482,8050.0
2016-09-15 10:45:00,124.82,125.04,124.82,124.99,11756.0,105.4567,105.6425,105.4567,105.6003,11756.0
2016-09-15 10:50:00,125.03,125.16,125.03,125.07,7032.0,105.6341,105.7439,105.6341,105.6679,7032.0
2016-09-15 10:55:00,125.05,125.1,125.04,125.06,7699.0,105.651,105.6932,105.6425,105.6594,7699.0
2016-09-15 11:00:00,125.06,125.15,125.06,125.13,15863.0,105.6594,105.7355,105.6594,105.7186,15863.0
2016-09-15 11:05:00,125.13,125.18,125.1,125.16,10128.0,105.7186,105.7608,105.6932,105.7439,10128.0
2016-09-15 11:10:00,125.14,125.22,125.1,125.1,7071.0,105.727,105.7946,105.6932,105.6932,7071.0
2016-09-15 11:15:00,125.13,125.15,125.05,125.14,9286.0,105.7186,105.7355,105.651,105.727,9286.0
2016-09-15 11:20:00,125.14,125.15,125.06,125.1,9700.0,105.727,105.7355,105.6594,105.6932,9700.0
2016-09-15 11:25:00,125.1,125.33,125.1,125.28,6800.0,105.6932,105.8875,105.6932,105.8453,6800.0
2016-09-15 11:30:00,125.32,125.4,125.3,125.34,6156.0,105.8791,105.9467,105.8622,105.896,6156.0
2016-09-15 11:35:00,125.35,125.36,125.27,125.34,5886.0,105.9044,105.9129,105.8369,105.896,5886.0
2016-09-15 11:40:00,125.33,125.35,125.25,125.27,11152.0,105.8875,105.9044,105.82,105.8369,11152.0
2016-09-15 11:45:00,125.28,125.33,125.16,125.22,12263.0,105.8453,105.8875,105.7439,105.7946,12263.0
2016-09-15 11:50:00,125.23,125.32,125.18,125.32,9046.0,105.8031,105.8791,105.7608,105.8791,9046.0
2016-09-15 11:55:00,125.27,125.27,125.12,125.13,4109.0,105.8369,105.8369,105.7101,105.7186,4109.0
2016-09-15 12:00:00,125.15,125.16,125.06,125.08,3472.0,105.7355,105.7439,105.6594,105.6763,3472.0
2016-09-15 12:05:00,125.12,125.18,125.11,125.11,3472.0,105.7101,105.7608,105.7017,105.7017,3472.0
2016-09-15 12:10:00,125.09,125.12,125.06,125.06,5790.0,105.6848,105.7101,105.6594,105.6594,5790.0
2016-09-15 12:15:00,125.07,125.11,125.02,125.05,5780.0,105.6679,105.7017,105.6256,105.651,5780.0
2016-09-15 12:20:00,125.02,125.13,125.02,125.11,5518.0,105.6256,105.7186,105.6256,105.7017,5518.0
2016-09-15 12:25:00,125.12,125.15,125.05,125.1,6032.0,105.7101,105.7355,105.651,105.6932,6032.0
2016-09-15 12:30:00,125.11,125.11,124.92,124.92,3930.0,105.7017,105.7017,105.5412,105.5412,3930.0
2016-09-15 12:35:00,124.93,124.93,124.81,124.84,3780.0,105.5496,105.5496,105.4482,105.4736,3780.0
2016-09-15 12:40:00,124.82,124.83,124.7,124.73,4340.0,105.4567,105.4651,105.3553,105.3806,4340.0
2016-09-15 12:45:00,124.75,124.79,124.71,124.76,5931.0,105.3975,105.4313,105.3637,105.406,5931.0
2016-09-15 12:50:00,124.75,124.83,124.73,124.83,5755.0,105.3975,105.4651,105.3806,105.4651,5755.0
2016-09-15 12:55:00,124.83,124.89,124.8,124.86,5757.0,105.4651,105.5158,105.4398,105.4905,5757.0
2016-09-15 13:00:00,124.87,125.03,124.87,124.97,6967.0,105.4989,105.6341,105.4989,105.5834,6967.0
2016-09-15 13:05:00,125.0,125.0,124.9,124.92,6691.0,105.6087,105.6087,105.5243,105.5412,6691.0
2016-09-15 13:10:00,124.94,124.96,124.88,124.9,4652.0,105.558,105.5749,105.5074,105.5243,4652.0
2016-09-15 13:15:00,124.89,125.03,124.86,125.01,11892.0,105.5158,105.6341,105.4905,105.6172,11892.0
2016-09-15 13:20:00,125.0,125.04,124.97,125.04,7322.0,105.6087,105.6425,105.5834,105.6425,7322.0
2016-09-15 13:25:00,125.04,125.07,124.94,125.0,9791.0,105.6425,105.6679,105.558,105.6087,9791.0
2016-09-15 13:30:00,125.02,125.11,125.01,125.11,8864.0,105.6256,105.7017,105.6172,105.7017,8864.0
2016-09-15 13:35:00,125.12,125.18,125.12,125.16,4200.0,105.7101,105.7608,105.7101,105.7439,4200.0
2016-09-15 13:40:00,125.15,125.4,125.15,125.34,23437.0,105.7355,105.9467,105.7355,105.896,23437.0
2016-09-15 13:45:00,125.33,125.38,125.24,125.37,10584.0,105.8875,105.9298,105.8115,105.9213,10584.0
2016-09-15 13:50:00,125.38,125.38,125.3,125.32,11592.0,105.9298,105.9298,105.8622,105.8791,11592.0
2016-09-15 13:55:00,125.32,125.39,125.31,125.39,18926.0,105.8791,105.9382,105.8706,105.9382,18926.0
2016-09-15 14:00:00,125.4,125.44,125.35,125.42,19429.0,105.9467,105.9805,105.9044,105.9636,19429.0
2016-09-15 14:05:00,125.43,125.54,125.43,125.53,8086.0,105.972,106.065,105.972,106.0565,8086.0
2016-09-15 14:10:00,125.52,125.58,125.52,125.58,7369.0,106.0481,106.0988,106.0481,106.0988,7369.0
2016-09-15 14:15:00,125.57,125.75,125.57,125.73,8389.0,106.0903,106.2424,106.0903,106.2255,8389.0
2016-09-15 14:20:00,125.75,125.81,125.73,125.75,12415.0,106.2424,106.2931,106.2255,106.2424,12415.0
2016-09-15 14:25:00,125.76,125.78,125.74,125.77,6543.0,106.2508,106.2677,106.2339,106.2593,6543.0
2016-09-15 14:30:00,125.78,125.82,125.68,125.7,6149.0,106.2677,106.3015,106.1833,106.2001,6149.0
2016-09-15 14:35:00,125.68,125.72,125.67,125.69,8206.0,106.1833,106.217,106.1748,106.1917,8206.0
2016-09-15 14:40:00,125.68,125.68,125.59,125.6,6992.0,106.1833,106.1833,106.1072,106.1157,6992.0
2016-09-15 14:45:00,125.61,125.64,125.58,125.63,10136.0,106.1241,106.1495,106.0988,106.141,10136.0
2016-09-15 14:50:00,125.63,125.71,125.61,125.71,9309.0,106.141,106.2086,106.1241,106.2086,9309.0
2016-09-15 14:55:00,125.71,125.71,125.65,125.65,6758.0,106.2086,106.2086,106.1579,106.1579,6758.0
2016-09-15 15:00:00,125.66,125.73,125.62,125.67,27415.0,106.1664,106.2255,106.1326,106.1748,27415.0
2016-09-15 15:05:00,125.66,125.68,125.58,125.59,10477.0,106.1664,106.1833,106.0988,106.1072,10477.0
2016-09-15 15:10:00,125.61,125.61,125.55,125.57,8234.0,106.1241,106.1241,106.0734,106.0903,8234.0
2016-09-15 15:15:00,125.56,125.6,125.42,125.46,10813.0,106.0819,106.1157,105.9636,105.9974,10813.0
2016-09-15 15:20:00,125.45,125.5,125.42,125.42,12058.0,105.9889,106.0312,105.9636,105.9636,12058.0
2016-09-15 15:25:00,125.42,125.51,125.39,125.5,11403.0,105.9636,106.0396,105.9382,106.0312,11403.0
2016-09-15 15:30:00,125.52,125.58,125.49,125.52,9936.0,106.0481,106.0988,106.0227,106.0481,9936.0
2016-09-15 15:35:00,125.55,125.62,125.51,125.61,18053.0,106.0734,106.1326,106.0396,106.1241,18053.0
2016-09-15 15:40:00,125.62,125.65,125.56,125.59,21704.0,106.1326,106.1579,106.0819,106.1072,21704.0
2016-09-15 15:45:00,125.62,125.65,125.5,125.5,29714.0,106.1326,106.1579,106.0312,106.0312,29714.0
2016-09-15 15:50:00,125.49,125.5,125.38,125.43,32305.0,106.0227,106.0312,105.9298,105.972,32305.0
2016-09-15 15:55:00,125.43,125.5,125.41,125.44,46142.0,105.972,106.0312,105.9551,105.9805,46142.0
2016-09-16 09:30:00,124.79,124.79,124.15,124.16,326999.0,105.4313,105.4313,104.8906,104.899,326999.0
2016-09-16 09:35:00,124.19,124.28,123.88,124.27,12514.0,104.9244,105.0004,104.6625,104.992,12514.0
2016-09-16 09:40:00,124.3,124.42,124.17,124.22,8749.0,105.0173,105.1187,104.9075,104.9497,8749.0
2016-09-16 09:45:00,124.25,124.36,124.17,124.24,7342.0,104.9751,105.068,104.9075,104.9666,7342.0
2016-09-16 09:50:00,124.24,124.46,124.17,124.37,18452.0,104.9666,105.1525,104.9075,105.0765,18452.0
2016-09-16 09:55:00,124.3,124.51,124.16,124.51,20621.0,105.0173,105.1948,104.899,105.1948,20621.0
2016-09-16 10:00:00,124.47,124.49,124.25,124.31,11479.0,105.161,105.1779,104.9751,105.0258,11479.0
2016-09-16 10:05:00,124.28,124.35,124.18,124.35,14168.0,105.0004,105.0596,104.9159,105.0596,14168.0
2016-09-16 10:10:00,124.37,124.39,124.28,124.33,15441.0,105.0765,105.0934,105.0004,105.0427,15441.0
2016-09-16 10:15:00,124.32,124.42,124.27,124.37,12832.0,105.0342,105.1187,104.992,105.0765,12832.0
2016-09-16 10:20:00,124.43,124.68,124.43,124.6,8668.0,105.1272,105.3384,105.1272,105.2708,8668.0
2016-09-16 10:25:00,124.62,124.63,124.47,124.62,12888.0,105.2877,105.2961,105.161,105.2877,12888.0
2016-09-16 10:30:00,124.6,124.7,124.56,124.56,6601.0,105.2708,105.3553,105.237,105.237,6601.0
2016-09-16 10:35:00,124.58,124.73,124.57,124.7,5215.0,105.2539,105.3806,105.2454,105.3553,5215.0
2016-09-16 10:40:00,124.71,124.9,124.64,124.9,8264.0,105.3637,105.5243,105.3046,105.5243,8264.0
2016-09-16 10:45:00,124.89,125.08,124.89,125.08,8280.0,105.5158,105.6763,105.5158,105.6763,8280.0
2016-09-16 10:50:00,125.08,125.08,125.01,125.06,17303.0,105.6763,105.6763,105.6172,105.6594,17303.0
2016-09-16 10:55:00,125.06,125.07,124.99,124.99,9583.0,105.6594,105.6679,105.6003,105.6003,9583.0
2016-09-16 11:00:00,125.01,125.03,124.9,124.96,7308.0,105.6172,105.6341,105.5243,105.5749,7308.0
2016-09-16 11:05:00,124.96,125.11,124.94,125.11,15633.0,105.5749,105.7017,105.558,105.7017,15633.0
2016-09-16 11:10:00,125.09,125.2,125.08,125.12,6700.0,105.6848,105.7777,105.6763,105.7101,6700.0
2016-09-16 11:15:00,125.14,125.16,124.96,124.99,7616.0,105.727,105.7439,105.5749,105.6003,7616.0
2016-09-16 11:20:00,125.0,125.1,124.97,124.98,8954.0,105.6087,105.6932,105.5834,105.5918,8954.0
2016-09-16 11:25:00,124.9,124.95,124.82,124.86,4400.0,105.5243,105.5665,105.4567,105.4905,4400.0
2016-09-16 11:30:00,124.86,124.9,124.84,124.89,12679.0,105.4905,105.5243,105.4736,105.5158,12679.0
2016-09-16 11:35:00,124.89,125.15,124.89,125.11,15071.0,105.5158,105.7355,105.5158,105.7017,15071.0
2016-09-16 11:40:00,125.1,125.12,124.97,125.04,18554.0,105.6932,105.7101,105.5834,105.6425,18554.0
2016-09-16 11:45:00,125.05,125.11,125.02,125.08,14899.0,105.651,105.7017,105.6256,105.6763,14899.0
2016-09-16 11:50:00,125.07,125.13,125.01,125.09,9399.0,105.6679,105.7186,105.6172,105.6848,9399.0
2016-09-16 11:55:00,125.09,125.16,125.05,125.14,28334.0,105.6848,105.7439,105.651,105.727,28334.0
2016-09-16 12:00:00,125.14,125.22,125.07,125.2,11952.0,105.727,105.7946,105.6679,105.7777,11952.0
2016-09-16 12:05:00,125.19,125.3,125.19,125.3,6695.0,105.7693,105.8622,105.7693,105.8622,6695.0
2016-09-16 12:10:00,125.28,125.34,125.26,125.32,17710.0,105.8453,105.896,105.8284,105.8791,17710.0
2016-09-16 12:15:00,125.33,125.41,125.33,125.39,8161.0,105.8875,105.9551,105.8875,105.9382,8161.0
2016-09-16 12:20:00,125.39,125.47,125.39,125.47,3100.0,105.9382,106.0058,105.9382,106.0058,3100.0
2016-09-16 12:25:00,125.46,125.47,125.31,125.31,6978.0,105.9974,106.0058,105.8706,105.8706,6978.0
2016-09-16 12:30:00,125.35,125.37,125.15,125.18,9138.0,105.9044,105.9213,105.7355,105.7608,9138.0
2016-09-16 12:35:00,125.2,125.3,125.19,125.24,4984.0,105.7777,105.8622,105.7693,105.8115,4984.0
2016-09-16 12:40:00,125.18,125.19,125.13,125.17,5602.0,105.7608,105.7693,105.7186,105.7524,5602.0
2016-09-16 12:45:00,125.23,125.23,125.09,125.17,6540.0,105.8031,105.8031,105.6848,105.7524,6540.0
2016-09-16 12:50:00,125.13,125.13,124.98,125.01,16894.0,105.7186,105.7186,105.5918,105.6172,16894.0
2016-09-16 12:55:00,125.01,125.02,124.88,124.9,9117.0,105.6172,105.6256,105.5074,105.5243,9117.0
2016-09-16 13:00:00,124.91,124.96,124.9,124.93,11764.0,105.5327,105.5749,105.5243,105.5496,11764.0
2016-09-16 13:05:00,124.91,124.92,124.82,124.87,6025.0,105.5327,105.5412,105.4567,105.4989,6025.0
2016-09-16 13:10:00,124.85,124.92,124.79,124.79,6778.0,105.482,105.5412,105.4313,105.4313,6778.0
2016-09-16 13:15:00,124.81,124.9,124.81,124.9,8596.0,105.4482,105.5243,105.4482,105.5243,8596.0
2016-09-16 13:20:00,124.89,124.9,124.85,124.88,3200.0,105.5158,105.5243,105.482,105.5074,3200.0
2016-09-16 13:25:00,124.87,124.9,124.82,124.82,4200.0,105.4989,105.5243,105.4567,105.4567,4200.0
2016-09-16 13:30:00,124.8,124.83,124.76,124.76,4327.0,105.4398,105.4651,105.406,105.406,4327.0
2016-09-16 13:35:00,124.74,124.8,124.73,124.8,2100.0,105.3891,105.4398,105.3806,105.4398,2100.0
2016-09-16 13:40:00,124.77,124.81,124.66,124.7,4901.0,105.4144,105.4482,105.3215,105.3553,4901.0
2016-09-16 13:45:00,124.67,124.73,124.58,124.73,7474.0,105.3299,105.3806,105.2539,105.3806,7474.0
2016-09-16 13:50:00,124.73,124.8,124.69,124.78,13879.0,105.3806,105.4398,105.3468,105.4229,13879.0
2016-09-16 13:55:00,124.78,124.89,124.78,124.89,6372.0,105.4229,105.5158,105.4229,105.5158,6372.0
2016-09-16 14:00:00,124.88,124.88,124.73,124.84,8952.0,105.5074,105.5074,105.3806,105.4736,8952.0
2016-09-16 14:05:00,124.87,125.03,124.85,125.01,5868.0,105.4989,105.6341,105.482,105.6172,5868.0
2016-09-16 14:10:00,125.03,125.11,125.0,125.07,11231.0,105.6341,105.7017,105.6087,105.6679,11231.0
2016-09-16 14:15:00,125.08,125.08,124.96,124.99,11248.0,105.6763,105.6763,105.5749,105.6003,11248.0
2016-09-16 14:20:00,125.02,125.13,125.02,125.1,8036.0,105.6256,105.7186,105.6256,105.6932,8036.0
2016-09-16 14:25:00,125.08,125.13,125.07,125.11,7500.0,105.6763,105.7186,105.6679,105.7017,7500.0
2016-09-16 14:30:00,125.13,125.2,125.08,125.09,9789.0,105.7186,105.7777,105.6763,105.6848,9789.0
2016-09-16 14:35:00,125.11,125.13,124.99,125.0,18808.0,105.7017,105.7186,105.6003,105.6087,18808.0
2016-09-16 14:40:00,124.99,125.11,124.97,125.11,14501.0,105.6003,105.7017,105.5834,105.7017,14501.0
2016-09-16 14:45:00,125.1,125.1,124.98,124.98,14178.0,105.6932,105.6932,105.5918,105.5918,14178.0
2016-09-16 14:50:00,125.02,125.02,124.9,124.9,8399.0,105.6256,105.6256,105.5243,105.5243,8399.0
2016-09-16 14:55:00,124.89,124.89,124.72,124.74,11130.0,105.5158,105.5158,105.3722,105.3891,11130.0
2016-09-16 15:00:00,124.71,124.81,124.7,124.8,7175.0,105.3637,105.4482,105.3553,105.4398,7175.0
2016-09-16 15:05:00,124.81,124.84,124.7,124.71,12260.0,105.4482,105.4736,105.3553,105.3637,12260.0
2016-09-16 15:10:00,124.71,124.72,124.65,124.71,15028.0,105.3637,105.3722,105.313,105.3637,15028.0
2016-09-16 15:15:00,124.71,124.76,124.71,124.74,9139.0,105.3637,105.406,105.3637,105.3891,9139.0
2016-09-16 15:20:00,124.75,124.76,124.62,124.62,14588.0,105.3975,105.406,105.2877,105.2877,14588.0
2016-09-16 15:25:00,124.63,124.66,124.57,124.58,13298.0,105.2961,105.3215,105.2454,105.2539,13298.0
2016-09-16 15:30:00,124.59,124.78,124.58,124.76,18513.0,105.2623,105.4229,105.2539,105.406,18513.0
2016-09-16 15:35:00,124.75,124.9,124.75,124.89,23792.0,105.3975,105.5243,105.3975,105.5158,23792.0
2016-09-16 15:40:00,124.89,124.9,124.83,124.83,21646.0,105.5158,105.5243,105.4651,105.4651,21646.0
2016-09-16 15:45:00,124.83,124.95,124.79,124.95,25289.0,105.4651,105.5665,105.4313,105.5665,25289.0
2016-09-16 15:50:00,124.93,124.93,124.74,124.75,34474.0,105.5496,105.5496,105.3891,105.3975,34474.0
2016-09-16 15:55:00,124.74,124.76,124.63,124.69,88146.0,105.3891,105.406,105.2961,105.3468,88146.0
2016-09-19 09:30:00,125.4,125.65,124.7,125.48,14946.0,105.9467,106.1579,105.3553,106.0143,14946.0
2016-09-19 09:35:00,125.47,125.69,125.46,125.48,2225.0,106.0058,106.1917,105.9974,106.0143,2225.0
2016-09-19 09:40:00,125.48,125.54,125.41,125.48,3562.0,106.0143,106.065,105.9551,106.0143,3562.0
2016-09-19 09:45:00,125.51,125.81,125.5,125.81,2831.0,106.0396,106.2931,106.0312,106.2931,2831.0
2016-09-19 09:50:00,125.71,125.79,125.67,125.74,11953.0,106.2086,106.2762,106.1748,106.2339,11953.0
2016-09-19 09:55:00,125.73,125.79,125.64,125.7,8647.0,106.2255,106.2762,106.1495,106.2001,8647.0
2016-09-19 10:00:00,125.7,125.91,125.66,125.91,4350.0,106.2001,106.3776,106.1664,106.3776,4350.0
2016-09-19 10:05:00,125.9,125.9,125.73,125.77,6088.0,106.3691,106.3691,106.2255,106.2593,6088.0
2016-09-19 10:10:00,125.75,125.78,125.67,125.67,5234.0,106.2424,106.2677,106.1748,106.1748,5234.0
2016-09-19 10:15:00,125.64,125.67,125.59,125.63,4407.0,106.1495,106.1748,106.1072,106.141,4407.0
2016-09-19 10:20:00,125.6,125.66,125.53,125.57,2628.0,106.1157,106.1664,106.0565,106.0903,2628.0
2016-09-19 10:25:00,125.59,125.7,125.59,125.7,2600.0,106.1072,106.2001,106.1072,106.2001,2600.0
2016-09-19 10:30:00,125.72,125.73,125.6,125.7,7910.0,106.217,106.2255,106.1157,106.2001,7910.0
2016-09-19 10:35:00,125.73,125.73,125.56,125.7,4987.0,106.2255,106.2255,106.0819,106.2001,4987.0
2016-09-19 10:40:00,125.7,125.7,125.56,125.61,3737.0,106.2001,106.2001,106.0819,106.1241,3737.0
2016-09-19 10:45:00,125.67,125.7,125.62,125.67,3410.0,106.1748,106.2001,106.1326,106.1748,3410.0
2016-09-19 10:50:00,125.67,125.74,125.65,125.72,3550.0,106.1748,106.2339,106.1579,106.217,3550.0
2016-09-19 10:55:00,125.71,125.73,125.66,125.72,5612.0,106.2086,106.2255,106.1664,106.217,5612.0
2016-09-19 11:00:00,125.71,125.71,125.66,125.7,3500.0,106.2086,106.2086,106.1664,106.2001,3500.0
2016-09-19 11:05:00,125.69,125.74,125.66,125.74,7995.0,106.1917,106.2339,106.1664,106.2339,7995.0
2016-09-19 11:10:00,125.72,125.76,125.71,125.74,7199.0,106.217,106.2508,106.2086,106.2339,7199.0
2016-09-19 11:15:00,125.75,125.75,125.68,125.72,7597.0,106.2424,106.2424,106.1833,106.217,7597.0
2016-09-19 11:20:00,125.73,125.76,125.62,125.62,14759.0,106.2255,106.2508,106.1326,106.1326,14759.0
2016-09-19 11:25:00,125.63,125.69,125.58,125.69,4125.0,106.141,106.1917,106.0988,106.1917,4125.0
2016-09-19 11:30:00,125.7,125.74,125.63,125.74,6075.0,106.2001,106.2339,106.141,106.2339,6075.0
2016-09-19 11:35:00,125.76,125.84,125.75,125.75,4127.0,106.2508,106.3184,106.2424,106.2424,4127.0
2016-09-19 11:40:00,125.74,125.78,125.68,125.68,7122.0,106.2339,106.2677,106.1833,106.1833,7122.0
2016-09-19 11:45:00,125.66,125.73,125.64,125.64,4411.0,106.1664,106.2255,106.1495,106.1495,4411.0
2016-09-19 11:50:00,125.66,125.74,125.66,125.72,5342.0,106.1664,106.2339,106.1664,106.217,5342.0
2016-09-19 11:55:00,125.72,125.73,125.64,125.69,3192.0,106.217,106.2255,106.1495,106.1917,3192.0
2016-09-19 12:00:00,125.67,125.68,125.58,125.63,13776.0,106.1748,106.1833,106.0988,106.141,13776.0
2016-09-19 12:05:00,125.65,125.72,125.65,125.67,7030.0,106.1579,106.217,106.1579,106.1748,7030.0
2016-09-19 12:10:00,125.67,125.67,125.42,125.46,12010.0,106.1748,106.1748,105.9636,105.9974,12010.0
2016-09-19 12:15:00,125.45,125.45,125.29,125.37,4258.0,105.9889,105.9889,105.8538,105.9213,4258.0
2016-09-19 12:20:00,125.36,125.4,125.31,125.31,3800.0,105.9129,105.9467,105.8706,105.8706,3800.0
2016-09-19 12:25:00,125.3,125.43,125.3,125.42,3890.0,105.8622,105.972,105.8622,105.9636,3890.0
2016-09-19 12:30:00,125.43,125.51,125.42,125.47,3217.0,105.972,106.0396,105.9636,106.0058,3217.0
2016-09-19 12:35:00,125.48,125.49,125.44,125.44,2500.0,106.0143,106.0227,105.9805,105.9805,2500.0
2016-09-19 12:40:00,125.45,125.51,125.44,125.49,4411.0,105.9889,106.0396,105.9805,106.0227,4411.0
2016-09-19 12:45:00,125.49,125.53,125.43,125.44,4332.0,106.0227,106.0565,105.972,105.9805,4332.0
2016-09-19 12:50:00,125.46,125.49,125.44,125.44,6816.0,105.9974,106.0227,105.9805,105.9805,6816.0
2016-09-19 12:55:00,125.43,125.47,125.25,125.28,7149.0,105.972,106.0058,105.82,105.8453,7149.0
2016-09-19 13:00:00,125.27,125.27,125.22,125.24,3427.0,105.8369,105.8369,105.7946,105.8115,3427.0
2016-09-19 13:05:00,125.27,125.41,125.27,125.38,3600.0,105.8369,105.9551,105.8369,105.9298,3600.0
2016-09-19 13:10:00,125.37,125.43,125.34,125.35,5709.0,105.9213,105.972,105.896,105.9044,5709.0
2016-09-19 13:15:00,125.36,125.37,125.33,125.37,5940.0,105.9129,105.9213,105.8875,105.9213,5940.0
2016-09-19 13:20:00,125.38,125.38,125.31,125.34,7278.0,105.9298,105.9298,105.8706,105.896,7278.0
2016-09-19 13:25:00,125.33,125.37,125.28,125.28,6179.0,105.8875,105.9213,105.8453,105.8453,6179.0
2016-09-19 13:30:00,125.29,125.29,125.11,125.14,10256.0,105.8538,105.8538,105.7017,105.727,10256.0
2016-09-19 13:35:00,125.1,125.1,124.99,125.01,5841.0,105.6932,105.6932,105.6003,105.6172,5841.0
2016-09-19 13:40:00,125.04,125.09,125.03,125.06,2749.0,105.6425,105.6848,105.6341,105.6594,2749.0
2016-09-19 13:45:00,125.03,125.14,125.03,125.12,6536.0,105.6341,105.727,105.6341,105.7101,6536.0
2016-09-19 13:50:00,125.12,125.13,125.06,125.08,9077.0,105.7101,105.7186,105.6594,105.6763,9077.0
2016-09-19 13:55:00,125.1,125.16,125.06,125.16,4651.0,105.6932,105.7439,105.6594,105.7439,4651.0
2016-09-19 14:00:00,125.12,125.24,125.1,125.22,8389.0,105.7101,105.8115,105.6932,105.7946,8389.0
2016-09-19 14:05:00,125.22,125.27,125.22,125.27,7577.0,105.7946,105.8369,105.7946,105.8369,7577.0
2016-09-19 14:10:00,125.26,125.32,125.23,125.28,9212.0,105.8284,105.8791,105.8031,105.8453,9212.0
2016-09-19 14:15:00,125.28,125.31,125.26,125.29,5527.0,105.8453,105.8706,105.8284,105.8538,5527.0
2016-09-19 14:20:00,125.29,125.3,125.25,125.27,4485.0,105.8538,105.8622,105.82,105.8369,4485.0
2016-09-19 14:25:00,125.28,125.36,125.27,125.36,7071.0,105.8453,105.9129,105.8369,105.9129,7071.0
2016-09-19 14:30:00,125.36,125.45,125.36,125.44,7597.0,105.9129,105.9889,105.9129,105.9805,7597.0
2016-09-19 14:35:00,125.45,125.52,125.45,125.46,6852.0,105.9889,106.0481,105.9889,105.9974,6852.0
2016-09-19 14:40:00,125.46,125.49,125.44,125.49,8128.0,105.9974,106.0227,105.9805,106.0227,8128.0
2016-09-19 14:45:00,125.48,125.63,125.48,125.62,14269.0,106.0143,106.141,106.0143,106.1326,14269.0
2016-09-19 14:50:00,125.63,125.65,125.6,125.61,9367.0,106.141,106.1579,106.1157,106.1241,9367.0
2016-09-19 14:55:00,125.62,125.65,125.59,125.64,8019.0,106.1326,106.1579,106.1072,106.1495,8019.0
2016-09-19 15:00:00,125.62,125.62,125.52,125.53,9064.0,106.1326,106.1326,106.0481,106.0565,9064.0
2016-09-19 15:05:00,125.53,125.57,125.47,125.48,10584.0,106.0565,106.0903,106.0058,106.0143,10584.0
2016-09-19 15:10:00,125.46,125.46,125.38,125.39,6440.0,105.9974,105.9974,105.9298,105.9382,6440.0
2016-09-19 15:15:00,125.39,125.39,125.23,125.31,13433.0,105.9382,105.9382,105.8031,105.8706,13433.0
2016-09-19 15:20:00,125.3,125.34,125.25,125.32,18501.0,105.8622,105.896,105.82,105.8791,18501.0
2016-09-19 15:25:00,125.32,125.41,125.24,125.24,10460.0,105.8791,105.9551,105.8115,105.8115,10460.0
2016-09-19 15:30:00,125.23,125.27,125.08,125.14,12615.0,105.8031,105.8369,105.6763,105.727,12615.0
2016-09-19 15:35:00,125.16,125.23,125.13,125.22,17236.0,105.7439,105.8031,105.7186,105.7946,17236.0
2016-09-19 15:40:00,125.2,125.34,125.18,125.32,18290.0,105.7777,105.896,105.7608,105.8791,18290.0
2016-09-19 15:45:00,125.33,125.47,125.3,125.45,18535.0,105.8875,106.0058,105.8622,105.9889,18535.0
2016-09-19 15:50:00,125.43,125.45,125.35,125.45,20921.0,105.972,105.9889,105.9044,105.9889,20921.0
2016-09-19 15:55:00,125.45,125.46,125.3,125.32,35269.0,105.9889,105.9974,105.8622,105.8791,35269.0
2016-09-20 09:30:00,126.1,126.5,125.85,126.42,31411.0,106.5381,106.876,106.3269,106.8085,31411.0
2016-09-20 09:35:00,126.44,126.53,126.3,126.37,22327.0,106.8254,106.9014,106.7071,106.7662,22327.0
2016-09-20 09:40:00,126.36,126.39,126.11,126.11,4413.0,106.7578,106.7831,106.5465,106.5465,4413.0
2016-09-20 09:45:00,126.17,126.25,126.12,126.25,3318.0,106.5972,106.6648,106.555,106.6648,3318.0
2016-09-20 09:50:00,126.26,126.31,126.19,126.24,9605.0,106.6733,106.7155,106.6141,106.6564,9605.0
2016-09-20 09:55:00,126.21,126.28,126.2,126.22,13004.0,106.631,106.6902,106.6226,106.6395,13004.0
2016-09-20 10:00:00,126.23,126.26,126.08,126.12,10572.0,106.6479,106.6733,106.5212,106.555,10572.0
2016-09-20 10:05:00,126.13,126.13,126.04,126.04,7744.0,106.5634,106.5634,106.4874,106.4874,7744.0
2016-09-20 10:10:00,126.07,126.07,125.91,125.94,7336.0,106.5128,106.5128,106.3776,106.4029,7336.0
2016-09-20 10:15:00,125.95,126.1,125.93,126.07,8143.0,106.4114,106.5381,106.3945,106.5128,8143.0
2016-09-20 10:20:00,126.08,126.1,125.9,125.91,2900.0,106.5212,106.5381,106.3691,106.3776,2900.0
2016-09-20 10:25:00,125.91,126.05,125.88,125.95,5815.0,106.3776,106.4959,106.3522,106.4114,5815.0
2016-09-20 10:30:00,125.95,125.97,125.71,125.71,4180.0,106.4114,106.4283,106.2086,106.2086,4180.0
2016-09-20 10:35:00,125.69,125.81,125.68,125.71,4305.0,106.1917,106.2931,106.1833,106.2086,4305.0
2016-09-20 10:40:00,125.69,125.74,125.66,125.67,1400.0,106.1917,106.2339,106.1664,106.1748,1400.0
2016-09-20 10:45:00,125.71,125.72,125.7,125.7,4753.0,106.2086,106.217,106.2001,106.2001,4753.0
2016-09-20 10:50:00,125.7,125.73,125.67,125.69,3799.0,106.2001,106.2255,106.1748,106.1917,3799.0
2016-09-20 10:55:00,125.66,125.69,125.58,125.58,9348.0,106.1664,106.1917,106.0988,106.0988,9348.0
2016-09-20 11:00:00,125.58,125.63,125.56,125.6,4205.0,106.0988,106.141,106.0819,106.1157,4205.0
2016-09-20 11:05:00,125.69,125.72,125.64,125.72,4146.0,106.1917,106.217,106.1495,106.217,4146.0
2016-09-20 11:10:00,125.75,125.75,125.7,125.73,1200.0,106.2424,106.2424,106.2001,106.2255,1200.0
2016-09-20 11:15:00,125.74,125.74,125.7,125.7,1837.0,106.2339,106.2339,106.2001,106.2001,1837.0
2016-09-20 11:20:00,125.7,125.7,125.64,125.65,2200.0,106.2001,106.2001,106.1495,106.1579,2200.0
2016-09-20 11:25:00,125.61,125.68,125.58,125.58,3806.0,106.1241,106.1833,106.0988,106.0988,3806.0
2016-09-20 11:30:00,125.58,125.58,125.46,125.52,3780.0,106.0988,106.0988,105.9974,106.0481,3780.0
2016-09-20 11:35:00,125.5,125.54,125.47,125.48,3875.0,106.0312,106.065,106.0058,106.0143,3875.0
2016-09-20 11:40:00,125.5,125.69,125.5,125.69,3252.0,106.0312,106.1917,106.0312,106.1917,3252.0
2016-09-20 11:45:00,125.65,125.67,125.58,125.64,3931.0,106.1579,106.1748,106.0988,106.1495,3931.0
2016-09-20 11:50:00,125.64,125.71,125.63,125.71,4650.0,106.1495,106.2086,106.141,106.2086,4650.0
2016-09-20 11:55:00,125.69,125.7,125.56,125.56,4381.0,106.1917,106.2001,106.0819,106.0819,4381.0
2016-09-20 12:00:00,125.51,125.54,125.46,125.48,2236.0,106.0396,106.065,105.9974,106.0143,2236.0
2016-09-20 12:05:00,125.49,125.52,125.44,125.45,5249.0,106.0227,106.0481,105.9805,105.9889,5249.0
2016-09-20 12:10:00,125.44,125.46,125.37,125.39,4145.0,105.9805,105.9974,105.9213,105.9382,4145.0
2016-09-20 12:15:00,125.4,125.44,125.4,125.4,4700.0,105.9467,105.9805,105.9467,105.9467,4700.0
2016-09-20 12:20:00,125.42,125.47,125.39,125.44,3065.0,105.9636,106.0058,105.9382,105.9805,3065.0
2016-09-20 12:25:00,125.44,125.61,125.43,125.53,5445.0,105.9805,106.1241,105.972,106.0565,5445.0
2016-09-20 12:30:00,125.57,125.58,125.41,125.41,1572.0,106.0903,106.0988,105.9551,105.9551,1572.0
2016-09-20 12:35:00,125.42,125.46,125.39,125.42,3400.0,105.9636,105.9974,105.9382,105.9636,3400.0
2016-09-20 12:40:00,125.44,125.44,125.41,125.43,4168.0,105.9805,105.9805,105.9551,105.972,4168.0
2016-09-20 12:45:00,125.44,125.44,125.36,125.36,5809.0,105.9805,105.9805,105.9129,105.9129,5809.0
2016-09-20 12:50:00,125.37,125.4,125.35,125.37,7404.0,105.9213,105.9467,105.9044,105.9213,7404.0
2016-09-20 12:55:00,125.36,125.36,125.15,125.16,14901.0,105.9129,105.9129,105.7355,105.7439,14901.0
2016-09-20 13:00:00,125.21,125.22,125.13,125.15,16951.0,105.7862,105.7946,105.7186,105.7355,16951.0
2016-09-20 13:05:00,125.16,125.33,125.16,125.3,8346.0,105.7439,105.8875,105.7439,105.8622,8346.0
2016-09-20 13:10:00,125.3,125.34,125.25,125.31,6636.0,105.8622,105.896,105.82,105.8706,6636.0
2016-09-20 13:15:00,125.29,125.33,125.29,125.3,4598.0,105.8538,105.8875,105.8538,105.8622,4598.0
2016-09-20 13:20:00,125.28,125.29,125.23,125.28,6141.0,105.8453,105.8538,105.8031,105.8453,6141.0
2016-09-20 13:25:00,125.28,125.37,125.26,125.35,5273.0,105.8453,105.9213,105.8284,105.9044,5273.0
2016-09-20 13:30:00,125.37,125.39,125.34,125.39,2505.0,105.9213,105.9382,105.896,105.9382,2505.0
2016-09-20 13:35:00,125.37,125.42,125.36,125.4,5247.0,105.9213,105.9636,105.9129,105.9467,5247.0
2016-09-20 13:40:00,125.39,125.39,125.28,125.29,9465.0,105.9382,105.9382,105.8453,105.8538,9465.0
2016-09-20 13:45:00,125.29,125.34,125.25,125.31,6737.0,105.8538,105.896,105.82,105.8706,6737.0
2016-09-20 13:50:00,125.31,125.31,125.2,125.25,5779.0,105.8706,105.8706,105.7777,105.82,5779.0
2016-09-20 13:55:00,125.25,125.34,125.25,125.31,9057.0,105.82,105.896,105.82,105.8706,9057.0
2016-09-20 14:00:00,125.32,125.34,125.31,125.34,4998.0,105.8791,105.896,105.8706,105.896,4998.0
2016-09-20 14:05:00,125.34,125.4,125.3,125.32,7081.0,105.896,105.9467,105.8622,105.8791,7081.0
2016-09-20 14:10:00,125.33,125.35,125.31,125.34,6348.0,105.8875,105.9044,105.8706,105.896,6348.0
2016-09-20 14:15:00,125.34,125.37,125.33,125.36,3630.0,105.896,105.9213,105.8875,105.9129,3630.0
2016-09-20 14:20:00,125.36,125.38,125.34,125.36,4408.0,105.9129,105.9298,105.896,105.9129,4408.0
2016-09-20 14:25:00,125.37,125.37,125.29,125.34,5530.0,105.9213,105.9213,105.8538,105.896,5530.0
2016-09-20 14:30:00,125.33,125.43,125.33,125.43,2521.0,105.8875,105.972,105.8875,105.972,2521.0
2016-09-20 14:35:00,125.45,125.47,125.43,125.46,5780.0,105.9889,106.0058,105.972,105.9974,5780.0
2016-09-20 14:40:00,125.46,125.48,125.4,125.4,2588.0,105.9974,106.0143,105.9467,105.9467,2588.0
2016-09-20 14:45:00,125.37,125.42,125.37,125.42,4967.0,105.9213,105.9636,105.9213,105.9636,4967.0
2016-09-20 14:50:00,125.44,125.49,125.44,125.46,2811.0,105.9805,106.0227,105.9805,105.9974,2811.0
2016-09-20 14:55:00,125.47,125.57,125.46,125.55,3726.0,106.0058,106.0903,105.9974,106.0734,3726.0
2016-09-20 15:00:00,125.56,125.6,125.53,125.57,5120.0,106.0819,106.1157,106.0565,106.0903,5120.0
2016-09-20 15:05:00,125.56,125.57,125.52,125.53,2028.0,106.0819,106.0903,106.0481,106.0565,2028.0
2016-09-20 15:10:00,125.53,125.64,125.52,125.64,3534.0,106.0565,106.1495,106.0481,106.1495,3534.0
2016-09-20 15:15:00,125.64,125.65,125.58,125.62,5563.0,106.1495,106.1579,106.0988,106.1326,5563.0
2016-09-20 15:20:00,125.61,125.61,125.57,125.57,3486.0,106.1241,106.1241,106.0903,106.0903,3486.0
2016-09-20 15:25:00,125.57,125.64,125.57,125.6,6725.0,106.0903,106.1495,106.0903,106.1157,6725.0
2016-09-20 15:30:00,125.6,125.62,125.48,125.49,7810.0,106.1157,106.1326,106.0143,106.0227,7810.0
2016-09-20 15:35:00,125.49,125.56,125.48,125.55,8642.0,106.0227,106.0819,106.0143,106.0734,8642.0
2016-09-20 15:40:00,125.56,125.56,125.42,125.42,9742.0,106.0819,106.0819,105.9636,105.9636,9742.0
2016-09-20 15:45:00,125.4,125.5,125.38,125.47,12134.0,105.9467,106.0312,105.9298,106.0058,12134.0
2016-09-20 15:50:00,125.47,125.49,125.35,125.37,17067.0,106.0058,106.0227,105.9044,105.9213,17067.0
2016-09-20 15:55:00,125.37,125.38,125.16,125.16,49602.0,105.9213,105.9298,105.7439,105.7439,49602.0
2016-09-21 09:30:00,125.53,125.93,125.43,125.5,19458.0,106.0565,106.3945,105.972,106.0312,19458.0
2016-09-21 09:35:00,125.5,125.7,125.49,125.61,5819.0,106.0312,106.2001,106.0227,106.1241,5819.0
2016-09-21 09:40:00,125.53,125.7,125.5,125.5,8035.0,106.0565,106.2001,106.0312,106.0312,8035.0
2016-09-21 09:45:00,125.53,125.55,125.43,125.43,8136.0,106.0565,106.0734,105.972,105.972,8136.0
2016-09-21 09:50:00,125.47,125.59,125.44,125.57,10250.0,106.0058,106.1072,105.9805,106.0903,10250.0
2016-09-21 09:55:00,125.57,125.63,125.57,125.59,5380.0,106.0903,106.141,106.0903,106.1072,5380.0
2016-09-21 10:00:00,125.63,125.63,125.5,125.6,15497.0,106.141,106.141,106.0312,106.1157,15497.0
2016-09-21 10:05:00,125.61,125.69,125.59,125.62,6680.0,106.1241,106.1917,106.1072,106.1326,6680.0
2016-09-21 10:10:00,125.59,125.68,125.58,125.64,7900.0,106.1072,106.1833,106.0988,106.1495,7900.0
2016-09-21 10:15:00,125.67,125.75,125.59,125.61,10698.0,106.1748,106.2424,106.1072,106.1241,10698.0
2016-09-21 10:20:00,125.62,125.65,125.59,125.62,15025.0,106.1326,106.1579,106.1072,106.1326,15025.0
2016-09-21 10:25:00,125.61,125.61,125.49,125.55,6120.0,106.1241,106.1241,106.0227,106.0734,6120.0
2016-09-21 10:30:00,125.52,125.58,125.5,125.53,19821.0,106.0481,106.0988,106.0312,106.0565,19821.0
2016-09-21 10:35:00,125.54,125.57,125.53,125.56,4266.0,106.065,106.0903,106.0565,106.0819,4266.0
2016-09-21 10:40:00,125.55,125.57,125.52,125.57,3576.0,106.0734,106.0903,106.0481,106.0903,3576.0
2016-09-21 10:45:00,125.57,125.57,125.4,125.47,7389.0,106.0903,106.0903,105.9467,106.0058,7389.0
2016-09-21 10:50:00,125.48,125.57,125.46,125.52,4320.0,106.0143,106.0903,105.9974,106.0481,4320.0
2016-09-21 10:55:00,125.52,125.52,125.42,125.46,7000.0,106.0481,106.0481,105.9636,105.9974,7000.0
2016-09-21 11:00:00,125.48,125.48,125.36,125.46,7923.0,106.0143,106.0143,105.9129,105.9974,7923.0
2016-09-21 11:05:00,125.47,125.47,125.32,125.33,9178.0,106.0058,106.0058,105.8791,105.8875,9178.0
2016-09-21 11:10:00,125.32,125.34,125.26,125.29,4215.0,105.8791,105.896,105.8284,105.8538,4215.0
2016-09-21 11:15:00,125.3,125.42,125.29,125.42,8863.0,105.8622,105.9636,105.8538,105.9636,8863.0
2016-09-21 11:20:00,125.43,125.46,125.39,125.45,4751.0,105.972,105.9974,105.9382,105.9889,4751.0
2016-09-21 11:25:00,125.43,125.49,125.4,125.47,3700.0,105.972,106.0227,105.9467,106.0058,3700.0
2016-09-21 11:30:00,125.46,125.49,125.42,125.44,11405.0,105.9974,106.0227,105.9636,105.9805,11405.0
2016-09-21 11:35:00,125.44,125.54,125.41,125.52,24701.0,105.9805,106.065,105.9551,106.0481,24701.0
2016-09-21 11:40:00,125.52,125.56,125.5,125.52,10117.0,106.0481,106.0819,106.0312,106.0481,10117.0
2016-09-21 11:45:00,125.51,125.55,125.47,125.49,13252.0,106.0396,106.0734,106.0058,106.0227,13252.0
2016-09-21 11:50:00,125.5,125.56,125.49,125.56,5300.0,106.0312,106.0819,106.0227,106.0819,5300.0
2016-09-21 11:55:00,125.56,125.7,125.56,125.7,6859.0,106.0819,106.2001,106.0819,106.2001,6859.0
2016-09-21 12:00:00,125.69,125.71,125.64,125.7,5246.0,106.1917,106.2086,106.1495,106.2001,5246.0
2016-09-21 12:05:00,125.72,125.75,125.69,125.69,20000.0,106.217,106.2424,106.1917,106.1917,20000.0
2016-09-21 12:10:00,125.67,125.68,125.61,125.61,3200.0,106.1748,106.1833,106.1241,106.1241,3200.0
2016-09-21 12:15:00,125.61,125.61,125.39,125.39,11021.0,106.1241,106.1241,105.9382,105.9382,11021.0
2016-09-21 12:20:00,125.39,125.47,125.39,125.42,7873.0,105.9382,106.0058,105.9382,105.9636,7873.0
2016-09-21 12:25:00,125.43,125.49,125.4,125.49,4244.0,105.972,106.0227,105.9467,106.0227,4244.0
2016-09-21 12:30:00,125.48,125.49,125.42,125.45,23223.0,106.0143,106.0227,105.9636,105.9889,23223.0
2016-09-21 12:35:00,125.4,125.45,125.4,125.43,3781.0,105.9467,105.9889,105.9467,105.972,3781.0
2016-09-21 12:40:00,125.42,125.5,125.41,125.5,7055.0,105.9636,106.0312,105.9551,106.0312,7055.0
2016-09-21 12:45:00,125.5,125.51,125.47,125.49,4343.0,106.0312,106.0396,106.0058,106.0227,4343.0
2016-09-21 12:50:00,125.48,125.69,125.48,125.68,9220.0,106.0143,106.1917,106.0143,106.1833,9220.0
2016-09-21 12:55:00,125.67,125.73,125.63,125.73,6734.0,106.1748,106.2255,106.141,106.2255,6734.0
2016-09-21 13:00:00,125.74,125.77,125.71,125.71,3872.0,106.2339,106.2593,106.2086,106.2086,3872.0
2016-09-21 13:05:00,125.7,125.72,125.65,125.66,2842.0,106.2001,106.217,106.1579,106.1664,2842.0
2016-09-21 13:10:00,125.67,125.67,125.61,125.64,2414.0,106.1748,106.1748,106.1241,106.1495,2414.0
2016-09-21 13:15:00,125.63,125.63,125.52,125.52,4307.0,106.141,106.141,106.0481,106.0481,4307.0
2016-09-21 13:20:00,125.52,125.55,125.43,125.43,1739.0,106.0481,106.0734,105.972,105.972,1739.0
2016-09-21 13:25:00,125.46,125.47,125.41,125.41,6556.0,105.9974,106.0058,105.9551,105.9551,6556.0
2016-09-21 13:30:00,125.4,125.48,125.4,125.48,3400.0,105.9467,106.0143,105.9467,106.0143,3400.0
2016-09-21 13:35:00,125.45,125.51,125.45,125.48,5550.0,105.9889,106.0396,105.9889,106.0143,5550.0
2016-09-21 13:40:00,125.49,125.49,125.41,125.46,3700.0,106.0227,106.0227,105.9551,105.9974,3700.0
2016-09-21 13:45:00,125.45,125.57,125.45,125.5,3495.0,105.9889,106.0903,105.9889,106.0312,3495.0
2016-09-21 13:50:00,125.48,125.51,125.46,125.49,5708.0,106.0143,106.0396,105.9974,106.0227,5708.0
2016-09-21 13:55:00,125.49,125.64,125.49,125.56,2630.0,106.0227,106.1495,106.0227,106.0819,2630.0
2016-09-21 14:00:00,125.62,126.0,125.59,125.67,16615.0,106.1326,106.4536,106.1072,106.1748,16615.0
2016-09-21 14:05:00,125.71,125.9,125.7,125.7,2930.0,106.2086,106.3691,106.2001,106.2001,2930.0
2016-09-21 14:10:00,125.78,125.97,125.78,125.78,4707.0,106.2677,106.4283,106.2677,106.2677,4707.0
2016-09-21 14:15:00,125.77,125.84,125.6,125.66,12798.0,106.2593,106.3184,106.1157,106.1664,12798.0
2016-09-21 14:20:00,125.66,125.68,125.45,125.45,27696.0,106.1664,106.1833,105.9889,105.9889,27696.0
2016-09-21 14:25:00,125.51,125.52,125.32,125.42,6197.0,106.0396,106.0481,105.8791,105.9636,6197.0
2016-09-21 14:30:00,125.41,125.5,125.35,125.5,46111.0,105.9551,106.0312,105.9044,106.0312,46111.0
2016-09-21 14:35:00,125.52,125.73,125.51,125.7,13202.0,106.0481,106.2255,106.0396,106.2001,13202.0
2016-09-21 14:40:00,125.68,125.83,125.65,125.79,25200.0,106.1833,106.31,106.1579,106.2762,25200.0
2016-09-21 14:45:00,125.81,125.94,125.75,125.87,33891.0,106.2931,106.4029,106.2424,106.3438,33891.0
2016-09-21 14:50:00,125.88,125.9,125.8,125.81,16710.0,106.3522,106.3691,106.2846,106.2931,16710.0
2016-09-21 14:55:00,125.81,126.05,125.81,125.98,31169.0,106.2931,106.4959,106.2931,106.4367,31169.0
2016-09-21 15:00:00,126.0,126.02,125.89,125.99,16491.0,106.4536,106.4705,106.3607,106.4452,16491.0
2016-09-21 15:05:00,126.01,126.13,126.0,126.02,31898.0,106.4621,106.5634,106.4536,106.4705,31898.0
2016-09-21 15:10:00,126.03,126.08,126.01,126.06,35963.0,106.479,106.5212,106.4621,106.5043,35963.0
2016-09-21 15:15:00,126.07,126.22,126.07,126.14,11352.0,106.5128,106.6395,106.5128,106.5719,11352.0
2016-09-21 15:20:00,126.16,126.24,126.14,126.18,15163.0,106.5888,106.6564,106.5719,106.6057,15163.0
2016-09-21 15:25:00,126.16,126.23,126.14,126.2,17197.0,106.5888,106.6479,106.5719,106.6226,17197.0
2016-09-21 15:30:00,126.2,126.36,126.19,126.32,31301.0,106.6226,106.7578,106.6141,106.724,31301.0
2016-09-21 15:35:00,126.32,126.36,126.23,126.25,52092.0,106.724,106.7578,106.6479,106.6648,52092.0
2016-09-21 15:40:00,126.25,126.43,126.24,126.43,44228.0,106.6648,106.8169,106.6564,106.8169,44228.0
2016-09-21 15:45:00,126.43,126.57,126.43,126.54,27424.0,106.8169,106.9352,106.8169,106.9098,27424.0
2016-09-21 15:50:00,126.53,126.53,126.45,126.47,32026.0,106.9014,106.9014,106.8338,106.8507,32026.0
2016-09-21 15:55:00,126.47,126.54,126.41,126.49,57121.0,106.8507,106.9098,106.8,106.8676,57121.0
2016-09-22 09:30:00,126.93,127.19,126.69,127.16,25134.0,107.2393,107.459,107.0366,107.4337,25134.0
2016-09-22 09:35:00,127.1,127.28,126.99,126.99,8900.0,107.383,107.535,107.29,107.29,8900.0
2016-09-22 09:40:00,126.97,127.16,126.93,127.04,6303.0,107.2731,107.4337,107.2393,107.3323,6303.0
2016-09-22 09:45:00,127.05,127.06,126.97,126.98,2055.0,107.3407,107.3492,107.2731,107.2816,2055.0
2016-09-22 09:50:00,126.95,127.05,126.95,126.99,8572.0,107.2562,107.3407,107.2562,107.29,8572.0
2016-09-22 09:55:00,126.98,127.03,126.94,126.98,3096.0,107.2816,107.3238,107.2478,107.2816,3096.0
2016-09-22 10:00:00,127.0,127.13,126.94,127.13,12330.0,107.2985,107.4083,107.2478,107.4083,12330.0
2016-09-22 10:05:00,127.09,127.12,127.04,127.04,4283.0,107.3745,107.3999,107.3323,107.3323,4283.0
2016-09-22 10:10:00,127.03,127.18,127.03,127.12,3475.0,107.3238,107.4506,107.3238,107.3999,3475.0
2016-09-22 10:15:00,127.1,127.24,127.1,127.24,4596.0,107.383,107.5012,107.383,107.5012,4596.0
2016-09-22 10:20:00,127.2,127.22,127.15,127.22,4407.0,107.4675,107.4844,107.4252,107.4844,4407.0
2016-09-22 10:25:00,127.2,127.21,127.1,127.12,3038.0,107.4675,107.4759,107.383,107.3999,3038.0
2016-09-22 10:30:00,127.12,127.23,127.12,127.22,3206.0,107.3999,107.4928,107.3999,107.4844,3206.0
2016-09-22 10:35:00,127.2,127.21,127.1,127.1,5100.0,107.4675,107.4759,107.383,107.383,5100.0
2016-09-22 10:40:00,127.13,127.13,127.04,127.08,8966.0,107.4083,107.4083,107.3323,107.3661,8966.0
2016-09-22 10:45:00,127.1,127.18,127.1,127.11,7065.0,107.383,107.4506,107.383,107.3914,7065.0
2016-09-22 10:50:00,127.09,127.1,127.05,127.05,7615.0,107.3745,107.383,107.3407,107.3407,7615.0
2016-09-22 10:55:00,127.06,127.09,127.02,127.02,5794.0,107.3492,107.3745,107.3154,107.3154,5794.0
2016-09-22 11:00:00,127.02,127.05,126.95,126.97,8025.0,107.3154,107.3407,107.2562,107.2731,8025.0
2016-09-22 11:05:00,126.96,126.96,126.89,126.89,7104.0,107.2647,107.2647,107.2055,107.2055,7104.0
2016-09-22 11:10:00,126.91,126.91,126.82,126.89,11804.0,107.2224,107.2224,107.1464,107.2055,11804.0
2016-09-22 11:15:00,126.89,127.01,126.89,126.98,5034.0,107.2055,107.3069,107.2055,107.2816,5034.0
2016-09-22 11:20:00,126.98,127.0,126.93,126.98,4388.0,107.2816,107.2985,107.2393,107.2816,4388.0
2016-09-22 11:25:00,127.0,127.01,126.96,127.01,2516.0,107.2985,107.3069,107.2647,107.3069,2516.0
2016-09-22 11:30:00,127.01,127.14,127.0,127.11,9249.0,107.3069,107.4168,107.2985,107.3914,9249.0
2016-09-22 11:35:00,127.12,127.16,127.11,127.14,2498.0,107.3999,107.4337,107.3914,107.4168,2498.0
2016-09-22 11:40:00,127.13,127.14,127.08,127.08,8367.0,107.4083,107.4168,107.3661,107.3661,8367.0
2016-09-22 11:45:00,127.08,127.15,127.07,127.07,5982.0,107.3661,107.4252,107.3576,107.3576,5982.0
2016-09-22 11:50:00,127.08,127.11,127.04,127.09,3336.0,107.3661,107.3914,107.3323,107.3745,3336.0
2016-09-22 11:55:00,127.09,127.1,127.05,127.1,13847.0,107.3745,107.383,107.3407,107.383,13847.0
2016-09-22 12:00:00,127.11,127.29,127.11,127.26,5968.0,107.3914,107.5435,107.3914,107.5181,5968.0
2016-09-22 12:05:00,127.26,127.28,127.15,127.15,3020.0,107.5181,107.535,107.4252,107.4252,3020.0
2016-09-22 12:10:00,127.11,127.16,127.11,127.16,2450.0,107.3914,107.4337,107.3914,107.4337,2450.0
2016-09-22 12:15:00,127.16,127.2,127.15,127.16,3192.0,107.4337,107.4675,107.4252,107.4337,3192.0
2016-09-22 12:20:00,127.18,127.18,127.07,127.14,4359.0,107.4506,107.4506,107.3576,107.4168,4359.0
2016-09-22 12:25:00,127.14,127.24,127.13,127.24,1959.0,107.4168,107.5012,107.4083,107.5012,1959.0
2016-09-22 12:30:00,127.22,127.25,127.19,127.22,4746.0,107.4844,107.5097,107.459,107.4844,4746.0
2016-09-22 12:35:00,127.23,127.23,127.13,127.14,2802.0,107.4928,107.4928,107.4083,107.4168,2802.0
2016-09-22 12:40:00,127.16,127.17,127.11,127.17,2024.0,107.4337,107.4421,107.3914,107.4421,2024.0
2016-09-22 12:45:00,127.17,127.29,127.17,127.24,7764.0,107.4421,107.5435,107.4421,107.5012,7764.0
2016-09-22 12:50:00,127.24,127.25,127.22,127.24,1258.0,107.5012,107.5097,107.4844,107.5012,1258.0
2016-09-22 12:55:00,127.25,127.26,127.19,127.26,4000.0,107.5097,107.5181,107.459,107.5181,4000.0
2016-09-22 13:00:00,127.23,127.32,127.23,127.31,4506.0,107.4928,107.5688,107.4928,107.5604,4506.0
2016-09-22 13:05:00,127.32,127.36,127.26,127.3,3700.0,107.5688,107.6026,107.5181,107.5519,3700.0
2016-09-22 13:10:00,127.29,127.35,127.28,127.35,4099.0,107.5435,107.5942,107.535,107.5942,4099.0
2016-09-22 13:15:00,127.37,127.38,127.35,127.35,1200.0,107.6111,107.6195,107.5942,107.5942,1200.0
2016-09-22 13:20:00,127.35,127.43,127.34,127.38,6263.0,107.5942,107.6618,107.5857,107.6195,6263.0
2016-09-22 13:25:00,127.4,127.4,127.26,127.26,5100.0,107.6364,107.6364,107.5181,107.5181,5100.0
2016-09-22 13:30:00,127.26,127.34,127.24,127.32,5842.0,107.5181,107.5857,107.5012,107.5688,5842.0
2016-09-22 13:35:00,127.34,127.35,127.28,127.28,9804.0,107.5857,107.5942,107.535,107.535,9804.0
2016-09-22 13:40:00,127.28,127.32,127.25,127.31,4825.0,107.535,107.5688,107.5097,107.5604,4825.0
2016-09-22 13:45:00,127.31,127.33,127.26,127.27,3307.0,107.5604,107.5773,107.5181,107.5266,3307.0
2016-09-22 13:50:00,127.29,127.29,127.19,127.26,8548.0,107.5435,107.5435,107.459,107.5181,8548.0
2016-09-22 13:55:00,127.27,127.29,127.19,127.26,6803.0,107.5266,107.5435,107.459,107.5181,6803.0
2016-09-22 14:00:00,127.25,127.3,127.23,127.29,2894.0,107.5097,107.5519,107.4928,107.5435,2894.0
2016-09-22 14:05:00,127.31,127.42,127.29,127.38,5630.0,107.5604,107.6533,107.5435,107.6195,5630.0
2016-09-22 14:10:00,127.38,127.38,127.07,127.07,6160.0,107.6195,107.6195,107.3576,107.3576,6160.0
2016-09-22 14:15:00,127.06,127.09,127.0,127.0,4587.0,107.3492,107.3745,107.2985,107.2985,4587.0
2016-09-22 14:20:00,127.0,127.04,126.97,127.03,9380.0,107.2985,107.3323,107.2731,107.3238,9380.0
2016-09-22 14:25:00,127.05,127.18,127.05,127.11,8321.0,107.3407,107.4506,107.3407,107.3914,8321.0
2016-09-22 14:30:00,127.1,127.15,127.04,127.06,6033.0,107.383,107.4252,107.3323,107.3492,6033.0
2016-09-22 14:35:00,127.05,127.15,127.01,127.15,19698.0,107.3407,107.4252,107.3069,107.4252,19698.0
2016-09-22 14:40:00,127.15,127.19,127.13,127.15,4700.0,107.4252,107.459,107.4083,107.4252,4700.0
2016-09-22 14:45:00,127.15,127.18,127.09,127.13,7339.0,107.4252,107.4506,107.3745,107.4083,7339.0
2016-09-22 14:50:00,127.12,127.29,127.09,127.29,4826.0,107.3999,107.5435,107.3745,107.5435,4826.0
2016-09-22 14:55:00,127.31,127.34,127.28,127.33,4824.0,107.5604,107.5857,107.535,107.5773,4824.0
2016-09-22 15:00:00,127.32,127.38,127.3,127.31,6397.0,107.5688,107.6195,107.5519,107.5604,6397.0
2016-09-22 15:05:00,127.32,127.33,127.26,127.26,3024.0,107.5688,107.5773,107.5181,107.5181,3024.0
2016-09-22 15:10:00,127.25,127.25,127.19,127.19,3839.0,107.5097,107.5097,107.459,107.459,3839.0
2016-09-22 15:15:00,127.2,127.29,127.19,127.28,12781.0,107.4675,107.5435,107.459,107.535,12781.0
2016-09-22 15:20:00,127.28,127.37,127.25,127.31,13758.0,107.535,107.6111,107.5097,107.5604,13758.0
2016-09-22 15:25:00,127.31,127.31,127.25,127.29,7957.0,107.5604,107.5604,107.5097,107.5435,7957.0
2016-09-22 15:30:00,127.31,127.41,127.29,127.4,9250.0,107.5604,107.6449,107.5435,107.6364,9250.0
2016-09-22 15:35:00,127.41,127.54,127.41,127.5,21810.0,107.6449,107.7547,107.6449,107.7209,21810.0
2016-09-22 15:40:00,127.49,127.52,127.44,127.45,10327.0,107.7125,107.7378,107.6702,107.6787,10327.0
2016-09-22 15:45:00,127.45,127.5,127.34,127.37,24767.0,107.6787,107.7209,107.5857,107.6111,24767.0
2016-09-22 15:50:00,127.37,127.42,127.31,127.42,23655.0,107.6111,107.6533,107.5604,107.6533,23655.0
2016-09-22 15:55:00,127.42,127.47,127.37,127.42,79060.0,107.6533,107.6956,107.6111,107.6533,79060.0
2016-09-23 09:30:00,125.97,126.67,125.81,126.36,88180.0,106.4283,107.0197,106.2931,106.7578,88180.0
2016-09-23 09:35:00,126.36,126.49,126.18,126.45,26487.0,106.7578,106.8676,106.6057,106.8338,26487.0
2016-09-23 09:40:00,126.42,126.43,126.04,126.31,17009.0,106.8085,106.8169,106.4874,106.7155,17009.0
2016-09-23 09:45:00,126.32,126.36,126.2,126.2,14030.0,106.724,106.7578,106.6226,106.6226,14030.0
2016-09-23 09:50:00,126.2,126.36,126.12,126.27,34450.0,106.6226,106.7578,106.555,106.6817,34450.0
2016-09-23 09:55:00,126.3,126.34,126.18,126.34,8515.0,106.7071,106.7409,106.6057,106.7409,8515.0
2016-09-23 10:00:00,126.37,126.4,126.22,126.36,13988.0,106.7662,106.7916,106.6395,106.7578,13988.0
2016-09-23 10:05:00,126.34,126.36,126.09,126.31,13501.0,106.7409,106.7578,106.5296,106.7155,13501.0
2016-09-23 10:10:00,126.34,126.43,126.34,126.37,11099.0,106.7409,106.8169,106.7409,106.7662,11099.0
2016-09-23 10:15:00,126.39,126.45,126.23,126.29,6918.0,106.7831,106.8338,106.6479,106.6986,6918.0
2016-09-23 10:20:00,126.26,126.26,126.15,126.24,5190.0,106.6733,106.6733,106.5803,106.6564,5190.0
2016-09-23 10:25:00,126.27,126.37,126.22,126.32,9768.0,106.6817,106.7662,106.6395,106.724,9768.0
2016-09-23 10:30:00,126.34,126.34,126.18,126.27,8401.0,106.7409,106.7409,106.6057,106.6817,8401.0
2016-09-23 10:35:00,126.27,126.3,126.24,126.25,6245.0,106.6817,106.7071,106.6564,106.6648,6245.0
2016-09-23 10:40:00,126.24,126.32,126.23,126.29,9983.0,106.6564,106.724,106.6479,106.6986,9983.0
2016-09-23 10:45:00,126.35,126.44,126.34,126.44,3406.0,106.7493,106.8254,106.7409,106.8254,3406.0
2016-09-23 10:50:00,126.43,126.43,126.35,126.38,4519.0,106.8169,106.8169,106.7493,106.7747,4519.0
2016-09-23 10:55:00,126.39,126.39,126.25,126.25,3410.0,106.7831,106.7831,106.6648,106.6648,3410.0
2016-09-23 11:00:00,126.24,126.27,126.1,126.17,17176.0,106.6564,106.6817,106.5381,106.5972,17176.0
2016-09-23 11:05:00,126.16,126.21,126.09,126.11,5558.0,106.5888,106.631,106.5296,106.5465,5558.0
2016-09-23 11:10:00,126.1,126.1,126.02,126.03,6131.0,106.5381,106.5381,106.4705,106.479,6131.0
2016-09-23 11:15:00,126.03,126.09,126.0,126.08,8856.0,106.479,106.5296,106.4536,106.5212,8856.0
2016-09-23 11:20:00,126.07,126.1,126.0,126.05,6824.0,106.5128,106.5381,106.4536,106.4959,6824.0
2016-09-23 11:25:00,126.06,126.14,126.03,126.13,6719.0,106.5043,106.5719,106.479,106.5634,6719.0
2016-09-23 11:30:00,126.11,126.15,126.11,126.13,3309.0,106.5465,106.5803,106.5465,106.5634,3309.0
2016-09-23 11:35:00,126.11,126.11,126.0,126.1,5357.0,106.5465,106.5465,106.4536,106.5381,5357.0
2016-09-23 11:40:00,126.09,126.12,126.05,126.06,6969.0,106.5296,106.555,106.4959,106.5043,6969.0
2016-09-23 11:45:00,126.08,126.08,125.98,126.0,4210.0,106.5212,106.5212,106.4367,106.4536,4210.0
2016-09-23 11:50:00,126.02,126.02,125.95,125.96,6217.0,106.4705,106.4705,106.4114,106.4198,6217.0
2016-09-23 11:55:00,125.98,125.98,125.88,125.93,4349.0,106.4367,106.4367,106.3522,106.3945,4349.0
2016-09-23 12:00:00,125.92,125.93,125.87,125.93,5320.0,106.386,106.3945,106.3438,106.3945,5320.0
2016-09-23 12:05:00,125.93,125.96,125.9,125.94,6724.0,106.3945,106.4198,106.3691,106.4029,6724.0
2016-09-23 12:10:00,125.95,126.01,125.95,125.99,8073.0,106.4114,106.4621,106.4114,106.4452,8073.0
2016-09-23 12:15:00,125.97,125.97,125.93,125.94,7023.0,106.4283,106.4283,106.3945,106.4029,7023.0
2016-09-23 12:20:00,125.96,126.11,125.96,126.09,3600.0,106.4198,106.5465,106.4198,106.5296,3600.0
2016-09-23 12:25:00,126.08,126.16,126.07,126.16,3694.0,106.5212,106.5888,106.5128,106.5888,3694.0
2016-09-23 12:30:00,126.15,126.18,126.15,126.16,3103.0,106.5803,106.6057,106.5803,106.5888,3103.0
2016-09-23 12:35:00,126.15,126.17,126.08,126.1,4523.0,106.5803,106.5972,106.5212,106.5381,4523.0
2016-09-23 12:40:00,126.12,126.17,126.1,126.17,4124.0,106.555,106.5972,106.5381,106.5972,4124.0
2016-09-23 12:45:00,126.15,126.15,126.07,126.08,3097.0,106.5803,106.5803,106.5128,106.5212,3097.0
2016-09-23 12:50:00,126.07,126.16,126.07,126.16,2402.0,106.5128,106.5888,106.5128,106.5888,2402.0
2016-09-23 12:55:00,126.16,126.16,126.06,126.08,4439.0,106.5888,106.5888,106.5043,106.5212,4439.0
2016-09-23 13:00:00,126.08,126.09,126.02,126.02,4221.0,106.5212,106.5296,106.4705,106.4705,4221.0
2016-09-23 13:05:00,126.03,126.03,126.0,126.01,4417.0,106.479,106.479,106.4536,106.4621,4417.0
2016-09-23 13:10:00,126.02,126.05,126.0,126.03,3026.0,106.4705,106.4959,106.4536,106.479,3026.0
2016-09-23 13:15:00,126.04,126.16,126.03,126.15,3200.0,106.4874,106.5888,106.479,106.5803,3200.0
2016-09-23 13:20:00,126.16,126.21,126.09,126.09,2611.0,106.5888,106.631,106.5296,106.5296,2611.0
2016-09-23 13:25:00,126.08,126.08,126.06,126.08,1625.0,106.5212,106.5212,106.5043,106.5212,1625.0
2016-09-23 13:30:00,126.06,126.06,125.98,125.99,7770.0,106.5043,106.5043,106.4367,106.4452,7770.0
2016-09-23 13:35:00,125.99,126.05,125.97,126.01,8091.0,106.4452,106.4959,106.4283,106.4621,8091.0
2016-09-23 13:40:00,126.02,126.03,125.99,126.01,3785.0,106.4705,106.479,106.4452,106.4621,3785.0
2016-09-23 13:45:00,126.02,126.03,125.99,126.03,4088.0,106.4705,106.479,106.4452,106.479,4088.0
2016-09-23 13:50:00,126.03,126.03,125.91,125.96,14980.0,106.479,106.479,106.3776,106.4198,14980.0
2016-09-23 13:55:00,125.94,125.98,125.89,125.89,3532.0,106.4029,106.4367,106.3607,106.3607,3532.0
2016-09-23 14:00:00,125.9,125.94,125.88,125.93,4050.0,106.3691,106.4029,106.3522,106.3945,4050.0
2016-09-23 14:05:00,125.93,125.99,125.93,125.98,5229.0,106.3945,106.4452,106.3945,106.4367,5229.0
2016-09-23 14:10:00,125.98,125.99,125.85,125.9,11270.0,106.4367,106.4452,106.3269,106.3691,11270.0
2016-09-23 14:15:00,125.91,125.94,125.9,125.9,3202.0,106.3776,106.4029,106.3691,106.3691,3202.0
2016-09-23 14:20:00,125.9,125.91,125.87,125.9,5853.0,106.3691,106.3776,106.3438,106.3691,5853.0
2016-09-23 14:25:00,125.9,126.0,125.9,125.95,5644.0,106.3691,106.4536,106.3691,106.4114,5644.0
2016-09-23 14:30:00,125.92,125.92,125.87,125.9,6818.0,106.386,106.386,106.3438,106.3691,6818.0
2016-09-23 14:35:00,125.89,125.93,125.88,125.88,12136.0,106.3607,106.3945,106.3522,106.3522,12136.0
2016-09-23 14:40:00,125.88,125.89,125.8,125.8,7143.0,106.3522,106.3607,106.2846,106.2846,7143.0
2016-09-23 14:45:00,125.81,125.83,125.75,125.83,11373.0,106.2931,106.31,106.2424,106.31,11373.0
2016-09-23 14:50:00,125.83,125.9,125.83,125.89,3847.0,106.31,106.3691,106.31,106.3607,3847.0
2016-09-23 14:55:00,125.9,125.95,125.9,125.93,4058.0,106.3691,106.4114,106.3691,106.3945,4058.0
2016-09-23 15:00:00,125.92,125.92,125.78,125.8,7235.0,106.386,106.386,106.2677,106.2846,7235.0
2016-09-23 15:05:00,125.79,125.9,125.76,125.86,12083.0,106.2762,106.3691,106.2508,106.3353,12083.0
2016-09-23 15:10:00,125.86,125.87,125.81,125.84,5914.0,106.3353,106.3438,106.2931,106.3184,5914.0
2016-09-23 15:15:00,125.85,125.86,125.76,125.81,12100.0,106.3269,106.3353,106.2508,106.2931,12100.0
2016-09-23 15:20:00,125.82,125.82,125.69,125.77,4814.0,106.3015,106.3015,106.1917,106.2593,4814.0
2016-09-23 15:25:00,125.78,125.89,125.77,125.88,9017.0,106.2677,106.3607,106.2593,106.3522,9017.0
2016-09-23 15:30:00,125.88,126.03,125.88,125.93,12602.0,106.3522,106.479,106.3522,106.3945,12602.0
2016-09-23 15:35:00,125.93,125.93,125.71,125.74,13254.0,106.3945,106.3945,106.2086,106.2339,13254.0
2016-09-23 15:40:00,125.72,125.77,125.69,125.72,14121.0,106.217,106.2593,106.1917,106.217,14121.0
2016-09-23 15:45:00,125.71,125.76,125.66,125.68,38638.0,106.2086,106.2508,106.1664,106.1833,38638.0
2016-09-23 15:50:00,125.67,125.75,125.65,125.73,36371.0,106.1748,106.2424,106.1579,106.2255,36371.0
2016-09-23 15:55:00,125.74,125.77,125.54,125.54,172181.0,106.2339,106.2593,106.065,106.065,172181.0
2016-09-26 09:30:00,124.85,124.97,124.12,124.71,32204.0,105.482,105.5834,104.8653,105.3637,32204.0
2016-09-26 09:35:00,124.72,124.8,124.52,124.58,9670.0,105.3722,105.4398,105.2032,105.2539,9670.0
2016-09-26 09:40:00,124.64,124.91,124.6,124.73,17329.0,105.3046,105.5327,105.2708,105.3806,17329.0
2016-09-26 09:45:00,124.73,124.85,124.64,124.85,10350.0,105.3806,105.482,105.3046,105.482,10350.0
2016-09-26 09:50:00,124.84,125.07,124.84,124.93,16842.0,105.4736,105.6679,105.4736,105.5496,16842.0
2016-09-26 09:55:00,124.93,125.07,124.86,124.88,9591.0,105.5496,105.6679,105.4905,105.5074,9591.0
2016-09-26 10:00:00,124.96,125.04,124.83,124.83,10999.0,105.5749,105.6425,105.4651,105.4651,10999.0
2016-09-26 10:05:00,124.83,124.92,124.76,124.76,6180.0,105.4651,105.5412,105.406,105.406,6180.0
2016-09-26 10:10:00,124.74,124.84,124.73,124.78,6962.0,105.3891,105.4736,105.3806,105.4229,6962.0
2016-09-26 10:15:00,124.79,124.82,124.73,124.8,5257.0,105.4313,105.4567,105.3806,105.4398,5257.0
2016-09-26 10:20:00,124.78,124.78,124.64,124.67,4692.0,105.4229,105.4229,105.3046,105.3299,4692.0
2016-09-26 10:25:00,124.64,124.65,124.57,124.6,4391.0,105.3046,105.313,105.2454,105.2708,4391.0
2016-09-26 10:30:00,124.6,124.69,124.59,124.63,8066.0,105.2708,105.3468,105.2623,105.2961,8066.0
2016-09-26 10:35:00,124.61,124.77,124.61,124.69,6514.0,105.2792,105.4144,105.2792,105.3468,6514.0
2016-09-26 10:40:00,124.7,124.73,124.61,124.64,11953.0,105.3553,105.3806,105.2792,105.3046,11953.0
2016-09-26 10:45:00,124.64,124.65,124.57,124.61,4563.0,105.3046,105.313,105.2454,105.2792,4563.0
2016-09-26 10:50:00,124.63,124.75,124.62,124.67,5422.0,105.2961,105.3975,105.2877,105.3299,5422.0
2016-09-26 10:55:00,124.68,124.71,124.64,124.66,3691.0,105.3384,105.3637,105.3046,105.3215,3691.0
2016-09-26 11:00:00,124.65,124.65,124.5,124.53,10835.0,105.313,105.313,105.1863,105.2117,10835.0
2016-09-26 11:05:00,124.51,124.59,124.51,124.53,4941.0,105.1948,105.2623,105.1948,105.2117,4941.0
2016-09-26 11:10:00,124.52,124.52,124.41,124.42,5274.0,105.2032,105.2032,105.1103,105.1187,5274.0
2016-09-26 11:15:00,124.39,124.45,124.37,124.41,7712.0,105.0934,105.1441,105.0765,105.1103,7712.0
2016-09-26 11:20:00,124.4,124.42,124.33,124.35,12156.0,105.1018,105.1187,105.0427,105.0596,12156.0
2016-09-26 11:25:00,124.32,124.36,124.25,124.34,28586.0,105.0342,105.068,104.9751,105.0511,28586.0
2016-09-26 11:30:00,124.34,124.4,124.27,124.33,12132.0,105.0511,105.1018,104.992,105.0427,12132.0
2016-09-26 11:35:00,124.33,124.53,124.33,124.53,6361.0,105.0427,105.2117,105.0427,105.2117,6361.0
2016-09-26 11:40:00,124.53,124.53,124.41,124.42,11099.0,105.2117,105.2117,105.1103,105.1187,11099.0
2016-09-26 11:45:00,124.43,124.45,124.31,124.32,8867.0,105.1272,105.1441,105.0258,105.0342,8867.0
2016-09-26 11:50:00,124.31,124.32,124.2,124.21,9200.0,105.0258,105.0342,104.9328,104.9413,9200.0
2016-09-26 11:55:00,124.23,124.33,124.21,124.32,10428.0,104.9582,105.0427,104.9413,105.0342,10428.0
2016-09-26 12:00:00,124.31,124.31,124.24,124.25,8679.0,105.0258,105.0258,104.9666,104.9751,8679.0
2016-09-26 12:05:00,124.24,124.33,124.24,124.33,3808.0,104.9666,105.0427,104.9666,105.0427,3808.0
2016-09-26 12:10:00,124.31,124.32,124.22,124.27,19676.0,105.0258,105.0342,104.9497,104.992,19676.0
2016-09-26 12:15:00,124.3,124.33,124.26,124.26,3900.0,105.0173,105.0427,104.9835,104.9835,3900.0
2016-09-26 12:20:00,124.25,124.3,124.22,124.27,7043.0,104.9751,105.0173,104.9497,104.992,7043.0
2016-09-26 12:25:00,124.28,124.33,124.28,124.32,4340.0,105.0004,105.0427,105.0004,105.0342,4340.0
2016-09-26 12:30:00,124.32,124.36,124.29,124.36,5625.0,105.0342,105.068,105.0089,105.068,5625.0
2016-09-26 12:35:00,124.37,124.4,124.35,124.38,4470.0,105.0765,105.1018,105.0596,105.0849,4470.0
2016-09-26 12:40:00,124.36,124.39,124.31,124.39,4159.0,105.068,105.0934,105.0258,105.0934,4159.0
2016-09-26 12:45:00,124.39,124.39,124.31,124.33,4920.0,105.0934,105.0934,105.0258,105.0427,4920.0
2016-09-26 12:50:00,124.3,124.46,124.3,124.46,6498.0,105.0173,105.1525,105.0173,105.1525,6498.0
2016-09-26 12:55:00,124.46,124.53,124.44,124.53,5320.0,105.1525,105.2117,105.1356,105.2117,5320.0
2016-09-26 13:00:00,124.52,124.54,124.47,124.51,5157.0,105.2032,105.2201,105.161,105.1948,5157.0
2016-09-26 13:05:00,124.51,124.52,124.38,124.41,5851.0,105.1948,105.2032,105.0849,105.1103,5851.0
2016-09-26 13:10:00,124.39,124.41,124.35,124.36,7055.0,105.0934,105.1103,105.0596,105.068,7055.0
2016-09-26 13:15:00,124.39,124.41,124.33,124.33,6480.0,105.0934,105.1103,105.0427,105.0427,6480.0
2016-09-26 13:20:00,124.33,124.34,124.22,124.22,7831.0,105.0427,105.0511,104.9497,104.9497,7831.0
2016-09-26 13:25:00,124.22,124.25,124.15,124.2,5990.0,104.9497,104.9751,104.8906,104.9328,5990.0
2016-09-26 13:30:00,124.2,124.29,124.19,124.29,4624.0,104.9328,105.0089,104.9244,105.0089,4624.0
2016-09-26 13:35:00,124.28,124.28,124.15,124.21,5500.0,105.0004,105.0004,104.8906,104.9413,5500.0
2016-09-26 13:40:00,124.22,124.31,124.22,124.29,8100.0,104.9497,105.0258,104.9497,105.0089,8100.0
2016-09-26 13:45:00,124.27,124.32,124.27,124.28,11162.0,104.992,105.0342,104.992,105.0004,11162.0
2016-09-26 13:50:00,124.28,124.36,124.28,124.34,7084.0,105.0004,105.068,105.0004,105.0511,7084.0
2016-09-26 13:55:00,124.35,124.44,124.35,124.42,9547.0,105.0596,105.1356,105.0596,105.1187,9547.0
2016-09-26 14:00:00,124.41,124.46,124.4,124.43,4337.0,105.1103,105.1525,105.1018,105.1272,4337.0
2016-09-26 14:05:00,124.44,124.44,124.38,124.41,6050.0,105.1356,105.1356,105.0849,105.1103,6050.0
2016-09-26 14:10:00,124.41,124.48,124.38,124.48,4907.0,105.1103,105.1694,105.0849,105.1694,4907.0
2016-09-26 14:15:00,124.44,124.6,124.44,124.58,7519.0,105.1356,105.2708,105.1356,105.2539,7519.0
2016-09-26 14:20:00,124.57,124.58,124.49,124.5,18956.0,105.2454,105.2539,105.1779,105.1863,18956.0
2016-09-26 14:25:00,124.49,124.5,124.43,124.5,5247.0,105.1779,105.1863,105.1272,105.1863,5247.0
2016-09-26 14:30:00,124.5,124.51,124.43,124.44,11306.0,105.1863,105.1948,105.1272,105.1356,11306.0
2016-09-26 14:35:00,124.42,124.42,124.28,124.32,10047.0,105.1187,105.1187,105.0004,105.0342,10047.0
2016-09-26 14:40:00,124.34,124.42,124.3,124.39,5572.0,105.0511,105.1187,105.0173,105.0934,5572.0
2016-09-26 14:45:00,124.37,124.5,124.37,124.5,6115.0,105.0765,105.1863,105.0765,105.1863,6115.0
2016-09-26 14:50:00,124.5,124.5,124.4,124.45,7958.0,105.1863,105.1863,105.1018,105.1441,7958.0
2016-09-26 14:55:00,124.45,124.5,124.45,124.48,7588.0,105.1441,105.1863,105.1441,105.1694,7588.0
2016-09-26 15:00:00,124.47,124.57,124.46,124.53,13574.0,105.161,105.2454,105.1525,105.2117,13574.0
2016-09-26 15:05:00,124.53,124.71,124.49,124.66,11921.0,105.2117,105.3637,105.1779,105.3215,11921.0
2016-09-26 15:10:00,124.65,124.68,124.6,124.67,10256.0,105.313,105.3384,105.2708,105.3299,10256.0
2016-09-26 15:15:00,124.66,124.71,124.55,124.56,12598.0,105.3215,105.3637,105.2285,105.237,12598.0
2016-09-26 15:20:00,124.56,124.65,124.53,124.65,12476.0,105.237,105.313,105.2117,105.313,12476.0
2016-09-26 15:25:00,124.65,124.78,124.65,124.72,17797.0,105.313,105.4229,105.313,105.3722,17797.0
2016-09-26 15:30:00,124.73,124.79,124.67,124.68,20176.0,105.3806,105.4313,105.3299,105.3384,20176.0
2016-09-26 15:35:00,124.68,124.7,124.52,124.56,15381.0,105.3384,105.3553,105.2032,105.237,15381.0
2016-09-26 15:40:00,124.56,124.61,124.47,124.52,32350.0,105.237,105.2792,105.161,105.2032,32350.0
2016-09-26 15:45:00,124.54,124.57,124.51,124.55,29975.0,105.2201,105.2454,105.1948,105.2285,29975.0
2016-09-26 15:50:00,124.54,124.56,124.46,124.48,33061.0,105.2201,105.237,105.1525,105.1694,33061.0
2016-09-26 15:55:00,124.49,124.57,124.38,124.45,154122.0,105.1779,105.2454,105.0849,105.1441,154122.0
2016-09-27 09:30:00,124.46,124.66,124.27,124.51,13624.0,105.1525,105.3215,104.992,105.1948,13624.0
2016-09-27 09:35:00,124.5,124.71,124.36,124.4,7989.0,105.1863,105.3637,105.068,105.1018,7989.0
2016-09-27 09:40:00,124.33,124.62,124.33,124.49,3235.0,105.0427,105.2877,105.0427,105.1779,3235.0
2016-09-27 09:45:00,124.4,124.49,124.37,124.45,2992.0,105.1018,105.1779,105.0765,105.1441,2992.0
2016-09-27 09:50:00,124.4,124.6,124.4,124.53,9654.0,105.1018,105.2708,105.1018,105.2117,9654.0
2016-09-27 09:55:00,124.5,124.65,124.5,124.62,7431.0,105.1863,105.313,105.1863,105.2877,7431.0
2016-09-27 10:00:00,124.63,124.8,124.63,124.74,13223.0,105.2961,105.4398,105.2961,105.3891,13223.0
2016-09-27 10:05:00,124.73,124.73,124.67,124.68,4056.0,105.3806,105.3806,105.3299,105.3384,4056.0
2016-09-27 10:10:00,124.67,124.74,124.66,124.68,5234.0,105.3299,105.3891,105.3215,105.3384,5234.0
2016-09-27 10:15:00,124.71,124.78,124.7,124.75,5010.0,105.3637,105.4229,105.3553,105.3975,5010.0
2016-09-27 10:20:00,124.76,124.78,124.71,124.78,4610.0,105.406,105.4229,105.3637,105.4229,4610.0
2016-09-27 10:25:00,124.78,124.89,124.74,124.85,13399.0,105.4229,105.5158,105.3891,105.482,13399.0
2016-09-27 10:30:00,124.89,124.89,124.77,124.77,6135.0,105.5158,105.5158,105.4144,105.4144,6135.0
2016-09-27 10:35:00,124.66,124.68,124.53,124.57,18916.0,105.3215,105.3384,105.2117,105.2454,18916.0
2016-09-27 10:40:00,124.59,124.68,124.59,124.67,3250.0,105.2623,105.3384,105.2623,105.3299,3250.0
2016-09-27 10:45:00,124.7,124.79,124.67,124.67,6170.0,105.3553,105.4313,105.3299,105.3299,6170.0
2016-09-27 10:50:00,124.68,124.71,124.64,124.68,4464.0,105.3384,105.3637,105.3046,105.3384,4464.0
2016-09-27 10:55:00,124.68,124.73,124.53,124.58,5420.0,105.3384,105.3806,105.2117,105.2539,5420.0
2016-09-27 11:00:00,124.59,124.72,124.59,124.67,4414.0,105.2623,105.3722,105.2623,105.3299,4414.0
2016-09-27 11:05:00,124.71,124.71,124.6,124.67,5902.0,105.3637,105.3637,105.2708,105.3299,5902.0
2016-09-27 11:10:00,124.67,124.73,124.62,124.72,11474.0,105.3299,105.3806,105.2877,105.3722,11474.0
2016-09-27 11:15:00,124.72,124.77,124.69,124.74,7671.0,105.3722,105.4144,105.3468,105.3891,7671.0
2016-09-27 11:20:00,124.75,124.88,124.75,124.88,4699.0,105.3975,105.5074,105.3975,105.5074,4699.0
2016-09-27 11:25:00,124.91,125.09,124.85,125.08,7940.0,105.5327,105.6848,105.482,105.6763,7940.0
2016-09-27 11:30:00,125.08,125.13,125.01,125.13,8930.0,105.6763,105.7186,105.6172,105.7186,8930.0
2016-09-27 11:35:00,125.13,125.2,125.1,125.2,7931.0,105.7186,105.7777,105.6932,105.7777,7931.0
2016-09-27 11:40:00,125.2,125.2,125.09,125.14,11016.0,105.7777,105.7777,105.6848,105.727,11016.0
2016-09-27 11:45:00,125.14,125.21,125.07,125.18,20031.0,105.727,105.7862,105.6679,105.7608,20031.0
2016-09-27 11:50:00,125.16,125.22,125.15,125.21,9357.0,105.7439,105.7946,105.7355,105.7862,9357.0
2016-09-27 11:55:00,125.2,125.34,125.2,125.31,6876.0,105.7777,105.896,105.7777,105.8706,6876.0
2016-09-27 12:00:00,125.31,125.38,125.27,125.37,43655.0,105.8706,105.9298,105.8369,105.9213,43655.0
2016-09-27 12:05:00,125.34,125.44,125.34,125.37,8012.0,105.896,105.9805,105.896,105.9213,8012.0
2016-09-27 12:10:00,125.37,125.39,125.32,125.35,2300.0,105.9213,105.9382,105.8791,105.9044,2300.0
2016-09-27 12:15:00,125.34,125.5,125.32,125.5,5813.0,105.896,106.0312,105.8791,106.0312,5813.0
2016-09-27 12:20:00,125.52,125.8,125.52,125.78,8098.0,106.0481,106.2846,106.0481,106.2677,8098.0
2016-09-27 12:25:00,125.8,125.88,125.72,125.82,11456.0,106.2846,106.3522,106.217,106.3015,11456.0
2016-09-27 12:30:00,125.82,125.88,125.76,125.77,8045.0,106.3015,106.3522,106.2508,106.2593,8045.0
2016-09-27 12:35:00,125.78,125.8,125.67,125.7,11630.0,106.2677,106.2846,106.1748,106.2001,11630.0
2016-09-27 12:40:00,125.69,125.7,125.63,125.7,6661.0,106.1917,106.2001,106.141,106.2001,6661.0
2016-09-27 12:45:00,125.7,125.74,125.6,125.61,16214.0,106.2001,106.2339,106.1157,106.1241,16214.0
2016-09-27 12:50:00,125.61,125.71,125.59,125.69,10304.0,106.1241,106.2086,106.1072,106.1917,10304.0
2016-09-27 12:55:00,125.69,125.71,125.67,125.67,4229.0,106.1917,106.2086,106.1748,106.1748,4229.0
2016-09-27 13:00:00,125.68,125.75,125.68,125.74,2955.0,106.1833,106.2424,106.1833,106.2339,2955.0
2016-09-27 13:05:00,125.71,125.74,125.66,125.7,4050.0,106.2086,106.2339,106.1664,106.2001,4050.0
2016-09-27 13:10:00,125.7,125.71,125.51,125.51,26482.0,106.2001,106.2086,106.0396,106.0396,26482.0
2016-09-27 13:15:00,125.52,125.58,125.47,125.53,16783.0,106.0481,106.0988,106.0058,106.0565,16783.0
2016-09-27 13:20:00,125.52,125.55,125.49,125.55,7310.0,106.0481,106.0734,106.0227,106.0734,7310.0
2016-09-27 13:25:00,125.56,125.58,125.54,125.58,2285.0,106.0819,106.0988,106.065,106.0988,2285.0
2016-09-27 13:30:00,125.58,125.6,125.54,125.56,6079.0,106.0988,106.1157,106.065,106.0819,6079.0
2016-09-27 13:35:00,125.53,125.55,125.49,125.5,3223.0,106.0565,106.0734,106.0227,106.0312,3223.0
2016-09-27 13:40:00,125.51,125.51,125.43,125.44,7400.0,106.0396,106.0396,105.972,105.9805,7400.0
2016-09-27 13:45:00,125.44,125.44,125.34,125.34,3805.0,105.9805,105.9805,105.896,105.896,3805.0
2016-09-27 13:50:00,125.36,125.39,125.31,125.31,10155.0,105.9129,105.9382,105.8706,105.8706,10155.0
2016-09-27 13:55:00,125.32,125.32,125.18,125.23,14313.0,105.8791,105.8791,105.7608,105.8031,14313.0
2016-09-27 14:00:00,125.24,125.38,125.24,125.35,7943.0,105.8115,105.9298,105.8115,105.9044,7943.0
2016-09-27 14:05:00,125.37,125.38,125.3,125.3,8217.0,105.9213,105.9298,105.8622,105.8622,8217.0
2016-09-27 14:10:00,125.31,125.35,125.29,125.33,7444.0,105.8706,105.9044,105.8538,105.8875,7444.0
2016-09-27 14:15:00,125.32,125.32,125.26,125.3,5717.0,105.8791,105.8791,105.8284,105.8622,5717.0
2016-09-27 14:20:00,125.31,125.35,125.31,125.35,3466.0,105.8706,105.9044,105.8706,105.9044,3466.0
2016-09-27 14:25:00,125.36,125.36,125.32,125.32,3716.0,105.9129,105.9129,105.8791,105.8791,3716.0
2016-09-27 14:30:00,125.32,125.33,125.28,125.31,8490.0,105.8791,105.8875,105.8453,105.8706,8490.0
2016-09-27 14:35:00,125.31,125.33,125.29,125.32,5648.0,105.8706,105.8875,105.8538,105.8791,5648.0
2016-09-27 14:40:00,125.32,125.34,125.21,125.23,7698.0,105.8791,105.896,105.7862,105.8031,7698.0
2016-09-27 14:45:00,125.23,125.26,125.18,125.21,6322.0,105.8031,105.8284,105.7608,105.7862,6322.0
2016-09-27 14:50:00,125.19,125.21,125.16,125.2,8452.0,105.7693,105.7862,105.7439,105.7777,8452.0
2016-09-27 14:55:00,125.21,125.22,125.2,125.22,6068.0,105.7862,105.7946,105.7777,105.7946,6068.0
2016-09-27 15:00:00,125.22,125.23,125.17,125.23,10954.0,105.7946,105.8031,105.7524,105.8031,10954.0
2016-09-27 15:05:00,125.23,125.3,125.21,125.28,13884.0,105.8031,105.8622,105.7862,105.8453,13884.0
2016-09-27 15:10:00,125.27,125.27,125.11,125.12,9387.0,105.8369,105.8369,105.7017,105.7101,9387.0
2016-09-27 15:15:00,125.11,125.14,125.1,125.14,7470.0,105.7017,105.727,105.6932,105.727,7470.0
2016-09-27 15:20:00,125.14,125.14,125.03,125.05,9727.0,105.727,105.727,105.6341,105.651,9727.0
2016-09-27 15:25:00,125.05,125.1,125.02,125.08,12333.0,105.651,105.6932,105.6256,105.6763,12333.0
2016-09-27 15:30:00,125.07,125.07,124.97,125.03,11477.0,105.6679,105.6679,105.5834,105.6341,11477.0
2016-09-27 15:35:00,125.03,125.11,125.01,125.11,25590.0,105.6341,105.7017,105.6172,105.7017,25590.0
2016-09-27 15:40:00,125.12,125.23,125.1,125.22,19331.0,105.7101,105.8031,105.6932,105.7946,19331.0
2016-09-27 15:45:00,125.23,125.27,125.06,125.08,35749.0,105.8031,105.8369,105.6594,105.6763,35749.0
2016-09-27 15:50:00,125.08,125.16,125.05,125.16,24410.0,105.6763,105.7439,105.651,105.7439,24410.0
2016-09-27 15:55:00,125.16,125.27,125.15,125.26,50831.0,105.7439,105.8369,105.7355,105.8284,50831.0
2016-09-28 09:30:00,124.8,125.11,124.8,125.02,18846.0,106.0186,106.282,106.0186,106.2055,18846.0
2016-09-28 09:35:00,124.95,125.04,124.8,124.83,5559.0,106.1461,106.2225,106.0186,106.0441,5559.0
2016-09-28 09:40:00,124.89,125.01,124.78,124.94,5016.0,106.0951,106.197,106.0017,106.1376,5016.0
2016-09-28 09:45:00,124.9,124.98,124.69,124.81,6737.0,106.1036,106.1716,105.9252,106.0271,6737.0
2016-09-28 09:50:00,124.84,124.88,124.73,124.77,8423.0,106.0526,106.0866,105.9592,105.9932,8423.0
2016-09-28 09:55:00,124.79,124.79,124.58,124.71,8213.0,106.0101,106.0101,105.8318,105.9422,8213.0
2016-09-28 10:00:00,124.73,124.93,124.73,124.92,6538.0,105.9592,106.1291,105.9592,106.1206,6538.0
2016-09-28 10:05:00,124.87,124.91,124.81,124.91,4940.0,106.0781,106.1121,106.0271,106.1121,4940.0
2016-09-28 10:10:00,124.86,124.88,124.76,124.82,2864.0,106.0696,106.0866,105.9847,106.0356,2864.0
2016-09-28 10:15:00,124.83,124.86,124.7,124.7,6012.0,106.0441,106.0696,105.9337,105.9337,6012.0
2016-09-28 10:20:00,124.71,124.73,124.64,124.66,3477.0,105.9422,105.9592,105.8827,105.8997,3477.0
2016-09-28 10:25:00,124.65,124.65,124.56,124.64,4199.0,105.8912,105.8912,105.8148,105.8827,4199.0
2016-09-28 10:30:00,124.67,124.73,124.63,124.68,6030.0,105.9082,105.9592,105.8742,105.9167,6030.0
2016-09-28 10:35:00,124.69,124.7,124.53,124.53,5283.0,105.9252,105.9337,105.7893,105.7893,5283.0
2016-09-28 10:40:00,124.54,124.7,124.53,124.68,4406.0,105.7978,105.9337,105.7893,105.9167,4406.0
2016-09-28 10:45:00,124.67,124.67,124.54,124.59,6868.0,105.9082,105.9082,105.7978,105.8402,6868.0
2016-09-28 10:50:00,124.58,124.6,124.49,124.58,3525.0,105.8318,105.8487,105.7553,105.8318,3525.0
2016-09-28 10:55:00,124.6,124.65,124.57,124.61,10694.0,105.8487,105.8912,105.8233,105.8572,10694.0
2016-09-28 11:00:00,124.6,124.61,124.5,124.5,5224.0,105.8487,105.8572,105.7638,105.7638,5224.0
2016-09-28 11:05:00,124.45,124.63,124.45,124.63,7357.0,105.7213,105.8742,105.7213,105.8742,7357.0
2016-09-28 11:10:00,124.61,124.61,124.52,124.52,4700.0,105.8572,105.8572,105.7808,105.7808,4700.0
2016-09-28 11:15:00,124.54,124.54,124.45,124.5,6945.0,105.7978,105.7978,105.7213,105.7638,6945.0
2016-09-28 11:20:00,124.49,124.57,124.48,124.57,4575.0,105.7553,105.8233,105.7468,105.8233,4575.0
2016-09-28 11:25:00,124.57,124.6,124.52,124.56,6370.0,105.8233,105.8487,105.7808,105.8148,6370.0
2016-09-28 11:30:00,124.54,124.56,124.49,124.52,2464.0,105.7978,105.8148,105.7553,105.7808,2464.0
2016-09-28 11:35:00,124.51,124.8,124.51,124.79,15858.0,105.7723,106.0186,105.7723,106.0101,15858.0
2016-09-28 11:40:00,124.89,124.91,124.82,124.83,5740.0,106.0951,106.1121,106.0356,106.0441,5740.0
2016-09-28 11:45:00,124.82,124.89,124.79,124.87,9557.0,106.0356,106.0951,106.0101,106.0781,9557.0
2016-09-28 11:50:00,124.85,124.89,124.84,124.86,4701.0,106.0611,106.0951,106.0526,106.0696,4701.0
2016-09-28 11:55:00,124.87,124.9,124.82,124.85,8475.0,106.0781,106.1036,106.0356,106.0611,8475.0
2016-09-28 12:00:00,124.86,124.86,124.78,124.83,5436.0,106.0696,106.0696,106.0017,106.0441,5436.0
2016-09-28 12:05:00,124.83,124.85,124.78,124.84,5613.0,106.0441,106.0611,106.0017,106.0526,5613.0
2016-09-28 12:10:00,124.83,124.94,124.81,124.87,5519.0,106.0441,106.1376,106.0271,106.0781,5519.0
2016-09-28 12:15:00,124.92,124.92,124.79,124.79,3535.0,106.1206,106.1206,106.0101,106.0101,3535.0
2016-09-28 12:20:00,124.78,124.82,124.74,124.78,2919.0,106.0017,106.0356,105.9677,106.0017,2919.0
2016-09-28 12:25:00,124.78,124.8,124.76,124.78,1200.0,106.0017,106.0186,105.9847,106.0017,1200.0
2016-09-28 12:30:00,124.79,124.8,124.67,124.67,6870.0,106.0101,106.0186,105.9082,105.9082,6870.0
2016-09-28 12:35:00,124.7,124.73,124.69,124.71,3859.0,105.9337,105.9592,105.9252,105.9422,3859.0
2016-09-28 12:40:00,124.71,124.8,124.69,124.79,5892.0,105.9422,106.0186,105.9252,106.0101,5892.0
2016-09-28 12:45:00,124.8,124.84,124.77,124.77,4466.0,106.0186,106.0526,105.9932,105.9932,4466.0
2016-09-28 12:50:00,124.76,124.76,124.69,124.72,5787.0,105.9847,105.9847,105.9252,105.9507,5787.0
2016-09-28 12:55:00,124.74,124.76,124.7,124.75,7676.0,105.9677,105.9847,105.9337,105.9762,7676.0
2016-09-28 13:00:00,124.72,124.72,124.66,124.68,2522.0,105.9507,105.9507,105.8997,105.9167,2522.0
2016-09-28 13:05:00,124.7,124.74,124.7,124.74,1700.0,105.9337,105.9677,105.9337,105.9677,1700.0
2016-09-28 13:10:00,124.73,124.8,124.72,124.72,5128.0,105.9592,106.0186,105.9507,105.9507,5128.0
2016-09-28 13:15:00,124.72,124.8,124.71,124.8,3893.0,105.9507,106.0186,105.9422,106.0186,3893.0
2016-09-28 13:20:00,124.81,124.9,124.81,124.88,8332.0,106.0271,106.1036,106.0271,106.0866,8332.0
2016-09-28 13:25:00,124.88,124.93,124.84,124.89,2278.0,106.0866,106.1291,106.0526,106.0951,2278.0
2016-09-28 13:30:00,124.91,125.07,124.89,125.05,9218.0,106.1121,106.248,106.0951,106.231,9218.0
2016-09-28 13:35:00,125.05,125.05,124.99,125.01,2226.0,106.231,106.231,106.1801,106.197,2226.0
2016-09-28 13:40:00,125.02,125.04,125.0,125.02,1817.0,106.2055,106.2225,106.1885,106.2055,1817.0
2016-09-28 13:45:00,125.03,125.08,125.02,125.02,2346.0,106.214,106.2565,106.2055,106.2055,2346.0
2016-09-28 13:50:00,125.02,125.07,125.01,125.01,6531.0,106.2055,106.248,106.197,106.197,6531.0
2016-09-28 13:55:00,125.0,125.02,124.97,125.02,3231.0,106.1885,106.2055,106.1631,106.2055,3231.0
2016-09-28 14:00:00,125.02,125.09,124.99,125.09,4834.0,106.2055,106.265,106.1801,106.265,4834.0
2016-09-28 14:05:00,125.1,125.11,125.07,125.11,6942.0,106.2735,106.282,106.248,106.282,6942.0
2016-09-28 14:10:00,125.12,125.39,125.12,125.31,8371.0,106.2905,106.5199,106.2905,106.4519,8371.0
2016-09-28 14:15:00,125.35,125.46,125.35,125.44,8318.0,106.4859,106.5793,106.4859,106.5623,8318.0
2016-09-28 14:20:00,125.43,125.46,125.36,125.39,5023.0,106.5538,106.5793,106.4944,106.5199,5023.0
2016-09-28 14:25:00,125.37,125.57,125.32,125.52,14286.0,106.5029,106.6728,106.4604,106.6303,14286.0
2016-09-28 14:30:00,125.53,125.54,125.39,125.39,12844.0,106.6388,106.6473,106.5199,106.5199,12844.0
2016-09-28 14:35:00,125.43,125.46,125.37,125.45,7058.0,106.5538,106.5793,106.5029,106.5708,7058.0
2016-09-28 14:40:00,125.46,125.5,125.43,125.44,5415.0,106.5793,106.6133,106.5538,106.5623,5415.0
2016-09-28 14:45:00,125.49,125.57,125.46,125.52,7183.0,106.6048,106.6728,106.5793,106.6303,7183.0
2016-09-28 14:50:00,125.52,125.6,125.52,125.6,5038.0,106.6303,106.6983,106.6303,106.6983,5038.0
2016-09-28 14:55:00,125.62,125.62,125.49,125.52,6240.0,106.7152,106.7152,106.6048,106.6303,6240.0
2016-09-28 15:00:00,125.52,125.55,125.49,125.53,4674.0,106.6303,106.6558,106.6048,106.6388,4674.0
2016-09-28 15:05:00,125.52,125.52,125.43,125.49,7253.0,106.6303,106.6303,106.5538,106.6048,7253.0
2016-09-28 15:10:00,125.48,125.52,125.47,125.5,8241.0,106.5963,106.6303,106.5878,106.6133,8241.0
2016-09-28 15:15:00,125.49,125.54,125.46,125.46,11841.0,106.6048,106.6473,106.5793,106.5793,11841.0
2016-09-28 15:20:00,125.46,125.55,125.46,125.52,7575.0,106.5793,106.6558,106.5793,106.6303,7575.0
2016-09-28 15:25:00,125.53,125.55,125.41,125.41,9040.0,106.6388,106.6558,106.5368,106.5368,9040.0
2016-09-28 15:30:00,125.41,125.43,125.37,125.39,12274.0,106.5368,106.5538,106.5029,106.5199,12274.0
2016-09-28 15:35:00,125.41,125.46,125.38,125.46,9606.0,106.5368,106.5793,106.5114,106.5793,9606.0
2016-09-28 15:40:00,125.46,125.57,125.45,125.56,11522.0,106.5793,106.6728,106.5708,106.6643,11522.0
2016-09-28 15:45:00,125.58,125.63,125.55,125.56,20949.0,106.6813,106.7237,106.6558,106.6643,20949.0
2016-09-28 15:50:00,125.56,125.63,125.54,125.63,18388.0,106.6643,106.7237,106.6473,106.7237,18388.0
2016-09-28 15:55:00,125.64,125.73,125.59,125.66,59290.0,106.7322,106.8087,106.6898,106.7492,59290.0
2016-09-29 09:30:00,125.5,125.59,125.0,125.38,13835.0,106.6133,106.6898,106.1885,106.5114,13835.0
2016-09-29 09:35:00,125.2,125.44,125.2,125.3,4254.0,106.3584,106.5623,106.3584,106.4434,4254.0
2016-09-29 09:40:00,125.42,125.45,125.33,125.41,9858.0,106.5453,106.5708,106.4689,106.5368,9858.0
2016-09-29 09:45:00,125.43,125.49,125.39,125.41,7212.0,106.5538,106.6048,106.5199,106.5368,7212.0
2016-09-29 09:50:00,125.44,125.57,125.42,125.52,4800.0,106.5623,106.6728,106.5453,106.6303,4800.0
2016-09-29 09:55:00,125.49,125.59,125.46,125.59,11187.0,106.6048,106.6898,106.5793,106.6898,11187.0
2016-09-29 10:00:00,125.59,125.65,125.52,125.65,6069.0,106.6898,106.7407,106.6303,106.7407,6069.0
2016-09-29 10:05:00,125.67,125.67,125.45,125.5,4896.0,106.7577,106.7577,106.5708,106.6133,4896.0
2016-09-29 10:10:00,125.52,125.63,125.46,125.5,7665.0,106.6303,106.7237,106.5793,106.6133,7665.0
2016-09-29 10:15:00,125.52,125.82,125.49,125.71,7977.0,106.6303,106.8851,106.6048,106.7917,7977.0
2016-09-29 10:20:00,125.68,125.76,125.65,125.75,3775.0,106.7662,106.8342,106.7407,106.8257,3775.0
2016-09-29 10:25:00,125.78,125.81,125.64,125.64,6024.0,106.8512,106.8766,106.7322,106.7322,6024.0
2016-09-29 10:30:00,125.64,125.75,125.63,125.7,5228.0,106.7322,106.8257,106.7237,106.7832,5228.0
2016-09-29 10:35:00,125.73,125.75,125.68,125.7,5626.0,106.8087,106.8257,106.7662,106.7832,5626.0
2016-09-29 10:40:00,125.71,125.84,125.69,125.73,4164.0,106.7917,106.9021,106.7747,106.8087,4164.0
2016-09-29 10:45:00,125.7,125.73,125.59,125.61,7690.0,106.7832,106.8087,106.6898,106.7067,7690.0
2016-09-29 10:50:00,125.65,125.72,125.62,125.7,7449.0,106.7407,106.8002,106.7152,106.7832,7449.0
2016-09-29 10:55:00,125.69,125.73,125.6,125.6,3110.0,106.7747,106.8087,106.6983,106.6983,3110.0
2016-09-29 11:00:00,125.58,125.62,125.52,125.52,7004.0,106.6813,106.7152,106.6303,106.6303,7004.0
2016-09-29 11:05:00,125.52,125.58,125.49,125.56,6633.0,106.6303,106.6813,106.6048,106.6643,6633.0
2016-09-29 11:10:00,125.56,125.56,125.45,125.48,4425.0,106.6643,106.6643,106.5708,106.5963,4425.0
2016-09-29 11:15:00,125.48,125.49,125.37,125.42,6499.0,106.5963,106.6048,106.5029,106.5453,6499.0
2016-09-29 11:20:00,125.43,125.5,125.43,125.5,7082.0,106.5538,106.6133,106.5538,106.6133,7082.0
2016-09-29 11:25:00,125.51,125.66,125.48,125.65,4655.0,106.6218,106.7492,106.5963,106.7407,4655.0
2016-09-29 11:30:00,125.65,125.66,125.59,125.61,7577.0,106.7407,106.7492,106.6898,106.7067,7577.0
2016-09-29 11:35:00,125.61,125.71,125.61,125.61,6365.0,106.7067,106.7917,106.7067,106.7067,6365.0
2016-09-29 11:40:00,125.62,125.67,125.62,125.65,3978.0,106.7152,106.7577,106.7152,106.7407,3978.0
2016-09-29 11:45:00,125.63,125.63,125.55,125.59,6490.0,106.7237,106.7237,106.6558,106.6898,6490.0
2016-09-29 11:50:00,125.6,125.63,125.57,125.61,3695.0,106.6983,106.7237,106.6728,106.7067,3695.0
2016-09-29 11:55:00,125.61,125.63,125.53,125.53,2075.0,106.7067,106.7237,106.6388,106.6388,2075.0
2016-09-29 12:00:00,125.56,125.58,125.51,125.58,7200.0,106.6643,106.6813,106.6218,106.6813,7200.0
2016-09-29 12:05:00,125.55,125.75,125.54,125.75,6321.0,106.6558,106.8257,106.6473,106.8257,6321.0
2016-09-29 12:10:00,125.74,125.76,125.72,125.74,2490.0,106.8172,106.8342,106.8002,106.8172,2490.0
2016-09-29 12:15:00,125.71,125.71,125.67,125.68,1400.0,106.7917,106.7917,106.7577,106.7662,1400.0
2016-09-29 12:20:00,125.68,125.68,125.65,125.67,2018.0,106.7662,106.7662,106.7407,106.7577,2018.0
2016-09-29 12:25:00,125.67,125.76,125.66,125.67,4010.0,106.7577,106.8342,106.7492,106.7577,4010.0
2016-09-29 12:30:00,125.67,125.67,125.46,125.46,3270.0,106.7577,106.7577,106.5793,106.5793,3270.0
2016-09-29 12:35:00,125.45,125.47,125.32,125.32,4117.0,106.5708,106.5878,106.4604,106.4604,4117.0
2016-09-29 12:40:00,125.27,125.29,125.03,125.12,6788.0,106.4179,106.4349,106.214,106.2905,6788.0
2016-09-29 12:45:00,125.06,125.06,124.8,124.85,8049.0,106.2395,106.2395,106.0186,106.0611,8049.0
2016-09-29 12:50:00,124.76,124.76,124.46,124.54,14531.0,105.9847,105.9847,105.7298,105.7978,14531.0
2016-09-29 12:55:00,124.59,124.71,124.56,124.71,10135.0,105.8402,105.9422,105.8148,105.9422,10135.0
2016-09-29 13:00:00,124.69,124.69,124.33,124.53,6619.0,105.9252,105.9252,105.6194,105.7893,6619.0
2016-09-29 13:05:00,124.49,124.72,124.44,124.69,11723.0,105.7553,105.9507,105.7128,105.9252,11723.0
2016-09-29 13:10:00,124.75,124.9,124.58,124.6,5969.0,105.9762,106.1036,105.8318,105.8487,5969.0
2016-09-29 13:15:00,124.66,124.69,124.6,124.62,3844.0,105.8997,105.9252,105.8487,105.8657,3844.0
2016-09-29 13:20:00,124.59,124.68,124.52,124.68,5880.0,105.8402,105.9167,105.7808,105.9167,5880.0
2016-09-29 13:25:00,124.73,124.73,124.54,124.57,5410.0,105.9592,105.9592,105.7978,105.8233,5410.0
2016-09-29 13:30:00,124.56,124.72,124.53,124.69,7342.0,105.8148,105.9507,105.7893,105.9252,7342.0
2016-09-29 13:35:00,124.71,124.72,124.6,124.65,4771.0,105.9422,105.9507,105.8487,105.8912,4771.0
2016-09-29 13:40:00,124.63,124.65,124.55,124.56,1905.0,105.8742,105.8912,105.8063,105.8148,1905.0
2016-09-29 13:45:00,124.6,124.66,124.49,124.56,1971.0,105.8487,105.8997,105.7553,105.8148,1971.0
2016-09-29 13:50:00,124.52,124.52,124.22,124.22,6644.0,105.7808,105.7808,105.5259,105.5259,6644.0
2016-09-29 13:55:00,124.18,124.23,124.02,124.23,8062.0,105.4919,105.5344,105.356,105.5344,8062.0
2016-09-29 14:00:00,124.27,124.31,124.18,124.25,5249.0,105.5684,105.6024,105.4919,105.5514,5249.0
2016-09-29 14:05:00,124.29,124.45,124.26,124.34,4990.0,105.5854,105.7213,105.5599,105.6279,4990.0
2016-09-29 14:10:00,124.4,124.42,124.24,124.34,5782.0,105.6788,105.6958,105.5429,105.6279,5782.0
2016-09-29 14:15:00,124.38,124.66,124.38,124.56,3358.0,105.6619,105.8997,105.6619,105.8148,3358.0
2016-09-29 14:20:00,124.6,124.76,124.6,124.76,3571.0,105.8487,105.9847,105.8487,105.9847,3571.0
2016-09-29 14:25:00,124.78,124.88,124.66,124.86,4096.0,106.0017,106.0866,105.8997,106.0696,4096.0
2016-09-29 14:30:00,124.92,124.92,124.76,124.82,4278.0,106.1206,106.1206,105.9847,106.0356,4278.0
2016-09-29 14:35:00,124.85,125.05,124.85,124.97,3116.0,106.0611,106.231,106.0611,106.1631,3116.0
2016-09-29 14:40:00,124.95,125.03,124.89,124.92,16266.0,106.1461,106.214,106.0951,106.1206,16266.0
2016-09-29 14:45:00,124.96,125.05,124.86,125.05,4817.0,106.1546,106.231,106.0696,106.231,4817.0
2016-09-29 14:50:00,125.01,125.05,124.91,124.94,2841.0,106.197,106.231,106.1121,106.1376,2841.0
2016-09-29 14:55:00,124.91,124.94,124.73,124.76,3550.0,106.1121,106.1376,105.9592,105.9847,3550.0
2016-09-29 15:00:00,124.75,124.79,124.66,124.7,5897.0,105.9762,106.0101,105.8997,105.9337,5897.0
2016-09-29 15:05:00,124.68,124.84,124.65,124.81,7670.0,105.9167,106.0526,105.8912,106.0271,7670.0
2016-09-29 15:10:00,124.78,124.86,124.7,124.85,7535.0,106.0017,106.0696,105.9337,106.0611,7535.0
2016-09-29 15:15:00,124.87,124.87,124.71,124.71,20812.0,106.0781,106.0781,105.9422,105.9422,20812.0
2016-09-29 15:20:00,124.67,124.72,124.6,124.65,9594.0,105.9082,105.9507,105.8487,105.8912,9594.0
2016-09-29 15:25:00,124.63,124.7,124.37,124.7,14464.0,105.8742,105.9337,105.6534,105.9337,14464.0
2016-09-29 15:30:00,124.7,124.84,124.64,124.82,9183.0,105.9337,106.0526,105.8827,106.0356,9183.0
2016-09-29 15:35:00,124.81,124.83,124.71,124.81,12710.0,106.0271,106.0441,105.9422,106.0271,12710.0
2016-09-29 15:40:00,124.84,124.84,124.57,124.66,14212.0,106.0526,106.0526,105.8233,105.8997,14212.0
2016-09-29 15:45:00,124.67,124.69,124.58,124.62,20596.0,105.9082,105.9252,105.8318,105.8657,20596.0
2016-09-29 15:50:00,124.59,124.61,124.5,124.54,20460.0,105.8402,105.8572,105.7638,105.7978,20460.0
2016-09-29 15:55:00,124.52,124.54,124.35,124.37,46235.0,105.7808,105.7978,105.6364,105.6534,46235.0
2016-09-30 09:30:00,124.8,125.63,124.8,125.54,17582.0,106.0186,106.7237,106.0186,106.6473,17582.0
2016-09-30 09:35:00,125.45,125.45,124.69,125.05,12248.0,106.5708,106.5708,105.9252,106.231,12248.0
2016-09-30 09:40:00,125.0,125.29,124.98,125.18,6195.0,106.1885,106.4349,106.1716,106.3415,6195.0
2016-09-30 09:45:00,125.17,125.26,124.92,125.04,34599.0,106.333,106.4094,106.1206,106.2225,34599.0
2016-09-30 09:50:00,125.04,125.24,125.03,125.11,14365.0,106.2225,106.3924,106.214,106.282,14365.0
2016-09-30 09:55:00,125.14,125.25,124.91,125.01,11849.0,106.3075,106.4009,106.1121,106.197,11849.0
2016-09-30 10:00:00,124.91,125.14,124.89,125.11,13463.0,106.1121,106.3075,106.0951,106.282,13463.0
2016-09-30 10:05:00,125.14,125.3,125.03,125.3,12742.0,106.3075,106.4434,106.214,106.4434,12742.0
2016-09-30 10:10:00,125.23,125.28,125.09,125.26,11741.0,106.3839,106.4264,106.265,106.4094,11741.0
2016-09-30 10:15:00,125.25,125.25,125.01,125.09,7920.0,106.4009,106.4009,106.197,106.265,7920.0
2016-09-30 10:20:00,125.12,125.24,125.02,125.21,11288.0,106.2905,106.3924,106.2055,106.3669,11288.0
2016-09-30 10:25:00,125.19,125.3,125.13,125.24,25248.0,106.35,106.4434,106.299,106.3924,25248.0
2016-09-30 10:30:00,125.23,125.36,125.23,125.28,8583.0,106.3839,106.4944,106.3839,106.4264,8583.0
2016-09-30 10:35:00,125.28,125.29,125.09,125.09,6423.0,106.4264,106.4349,106.265,106.265,6423.0
2016-09-30 10:40:00,125.14,125.18,125.05,125.12,8260.0,106.3075,106.3415,106.231,106.2905,8260.0
2016-09-30 10:45:00,125.13,125.19,125.11,125.11,8155.0,106.299,106.35,106.282,106.282,8155.0
2016-09-30 10:50:00,125.15,125.19,125.02,125.04,6671.0,106.316,106.35,106.2055,106.2225,6671.0
2016-09-30 10:55:00,125.06,125.12,125.02,125.09,7217.0,106.2395,106.2905,106.2055,106.265,7217.0
2016-09-30 11:00:00,125.12,125.3,125.08,125.28,6678.0,106.2905,106.4434,106.2565,106.4264,6678.0
2016-09-30 11:05:00,125.33,125.35,125.24,125.31,8590.0,106.4689,106.4859,106.3924,106.4519,8590.0
2016-09-30 11:10:00,125.35,125.58,125.33,125.55,10118.0,106.4859,106.6813,106.4689,106.6558,10118.0
2016-09-30 11:15:00,125.58,125.63,125.33,125.39,12024.0,106.6813,106.7237,106.4689,106.5199,12024.0
2016-09-30 11:20:00,125.43,125.47,125.31,125.31,11883.0,106.5538,106.5878,106.4519,106.4519,11883.0
2016-09-30 11:25:00,125.28,125.46,125.28,125.46,9219.0,106.4264,106.5793,106.4264,106.5793,9219.0
2016-09-30 11:30:00,125.49,125.51,125.34,125.37,7034.0,106.6048,106.6218,106.4774,106.5029,7034.0
2016-09-30 11:35:00,125.32,125.39,125.26,125.28,7575.0,106.4604,106.5199,106.4094,106.4264,7575.0
2016-09-30 11:40:00,125.2,125.29,125.2,125.28,4305.0,106.3584,106.4349,106.3584,106.4264,4305.0
2016-09-30 11:45:00,125.27,125.36,125.27,125.36,6014.0,106.4179,106.4944,106.4179,106.4944,6014.0
2016-09-30 11:50:00,125.35,125.48,125.34,125.48,5215.0,106.4859,106.5963,106.4774,106.5963,5215.0
2016-09-30 11:55:00,125.44,125.44,125.28,125.28,4551.0,106.5623,106.5623,106.4264,106.4264,4551.0
2016-09-30 12:00:00,125.26,125.31,125.22,125.29,9063.0,106.4094,106.4519,106.3754,106.4349,9063.0
2016-09-30 12:05:00,125.28,125.32,125.25,125.3,7648.0,106.4264,106.4604,106.4009,106.4434,7648.0
2016-09-30 12:10:00,125.3,125.32,125.23,125.29,8567.0,106.4434,106.4604,106.3839,106.4349,8567.0
2016-09-30 12:15:00,125.32,125.37,125.27,125.34,5657.0,106.4604,106.5029,106.4179,106.4774,5657.0
2016-09-30 12:20:00,125.36,125.41,125.34,125.36,8161.0,106.4944,106.5368,106.4774,106.4944,8161.0
2016-09-30 12:25:00,125.39,125.44,125.38,125.42,4315.0,106.5199,106.5623,106.5114,106.5453,4315.0
2016-09-30 12:30:00,125.4,125.42,125.37,125.38,5970.0,106.5283,106.5453,106.5029,106.5114,5970.0
2016-09-30 12:35:00,125.38,125.51,125.37,125.5,5516.0,106.5114,106.6218,106.5029,106.6133,5516.0
2016-09-30 12:40:00,125.5,125.55,125.38,125.43,4172.0,106.6133,106.6558,106.5114,106.5538,4172.0
2016-09-30 12:45:00,125.48,125.51,125.43,125.45,5032.0,106.5963,106.6218,106.5538,106.5708,5032.0
2016-09-30 12:50:00,125.46,125.48,125.41,125.41,4504.0,106.5793,106.5963,106.5368,106.5368,4504.0
2016-09-30 12:55:00,125.41,125.45,125.36,125.37,5878.0,106.5368,106.5708,106.4944,106.5029,5878.0
2016-09-30 13:00:00,125.34,125.39,125.34,125.35,4663.0,106.4774,106.5199,106.4774,106.4859,4663.0
2016-09-30 13:05:00,125.37,125.42,125.32,125.32,3388.0,106.5029,106.5453,106.4604,106.4604,3388.0
2016-09-30 13:10:00,125.34,125.41,125.34,125.4,10385.0,106.4774,106.5368,106.4774,106.5283,10385.0
2016-09-30 13:15:00,125.38,125.38,125.3,125.3,5145.0,106.5114,106.5114,106.4434,106.4434,5145.0
2016-09-30 13:20:00,125.28,125.3,125.25,125.26,5149.0,106.4264,106.4434,106.4009,106.4094,5149.0
2016-09-30 13:25:00,125.24,125.24,125.1,125.1,5379.0,106.3924,106.3924,106.2735,106.2735,5379.0
2016-09-30 13:30:00,125.1,125.15,125.09,125.15,8172.0,106.2735,106.316,106.265,106.316,8172.0
2016-09-30 13:35:00,125.16,125.22,125.16,125.21,11252.0,106.3245,106.3754,106.3245,106.3669,11252.0
2016-09-30 13:40:00,125.21,125.3,125.16,125.28,6095.0,106.3669,106.4434,106.3245,106.4264,6095.0
2016-09-30 13:45:00,125.3,125.38,125.29,125.36,4105.0,106.4434,106.5114,106.4349,106.4944,4105.0
2016-09-30 13:50:00,125.37,125.38,125.32,125.32,4174.0,106.5029,106.5114,106.4604,106.4604,4174.0
2016-09-30 13:55:00,125.31,125.31,125.24,125.31,5686.0,106.4519,106.4519,106.3924,106.4519,5686.0
2016-09-30 14:00:00,125.3,125.37,125.28,125.34,9332.0,106.4434,106.5029,106.4264,106.4774,9332.0
2016-09-30 14:05:00,125.34,125.42,125.33,125.4,7033.0,106.4774,106.5453,106.4689,106.5283,7033.0
2016-09-30 14:10:00,125.4,125.53,125.38,125.46,11446.0,106.5283,106.6388,106.5114,106.5793,11446.0
2016-09-30 14:15:00,125.45,125.52,125.42,125.48,10505.0,106.5708,106.6303,106.5453,106.5963,10505.0
2016-09-30 14:20:00,125.48,125.53,125.46,125.51,7231.0,106.5963,106.6388,106.5793,106.6218,7231.0
2016-09-30 14:25:00,125.5,125.57,125.5,125.57,4687.0,106.6133,106.6728,106.6133,106.6728,4687.0
2016-09-30 14:30:00,125.58,125.6,125.53,125.56,6622.0,106.6813,106.6983,106.6388,106.6643,6622.0
2016-09-30 14:35:00,125.56,125.57,125.51,125.56,5928.0,106.6643,106.6728,106.6218,106.6643,5928.0
2016-09-30 14:40:00,125.6,125.75,125.58,125.74,4526.0,106.6983,106.8257,106.6813,106.8172,4526.0
2016-09-30 14:45:00,125.72,125.75,125.69,125.72,12743.0,106.8002,106.8257,106.7747,106.8002,12743.0
2016-09-30 14:50:00,125.7,125.73,125.6,125.65,12104.0,106.7832,106.8087,106.6983,106.7407,12104.0
2016-09-30 14:55:00,125.66,125.72,125.64,125.71,8499.0,106.7492,106.8002,106.7322,106.7917,8499.0
2016-09-30 15:00:00,125.72,125.78,125.71,125.72,15046.0,106.8002,106.8512,106.7917,106.8002,15046.0
2016-09-30 15:05:00,125.72,125.76,125.71,125.76,7812.0,106.8002,106.8342,106.7917,106.8342,7812.0
2016-09-30 15:10:00,125.75,125.86,125.73,125.86,11427.0,106.8257,106.9191,106.8087,106.9191,11427.0
2016-09-30 15:15:00,125.84,125.95,125.83,125.89,25977.0,106.9021,106.9956,106.8936,106.9446,25977.0
2016-09-30 15:20:00,125.88,125.9,125.82,125.86,16642.0,106.9361,106.9531,106.8851,106.9191,16642.0
2016-09-30 15:25:00,125.88,125.94,125.86,125.89,21784.0,106.9361,106.9871,106.9191,106.9446,21784.0
2016-09-30 15:30:00,125.89,125.98,125.86,125.87,32368.0,106.9446,107.0211,106.9191,106.9276,32368.0
2016-09-30 15:35:00,125.88,125.99,125.87,125.92,26201.0,106.9361,107.0296,106.9276,106.9701,26201.0
2016-09-30 15:40:00,125.92,126.09,125.89,126.05,24338.0,106.9701,107.1145,106.9446,107.0805,24338.0
2016-09-30 15:45:00,126.05,126.12,125.92,126.02,34795.0,107.0805,107.14,106.9701,107.055,34795.0
2016-09-30 15:50:00,126.03,126.06,126.01,126.03,31856.0,107.0635,107.089,107.0465,107.0635,31856.0
2016-09-30 15:55:00,126.04,126.05,125.64,125.64,88709.0,107.072,107.0805,106.7322,106.7322,88709.0
2016-10-03 09:30:00,125.44,125.53,125.21,125.53,19544.0,106.5623,106.6388,106.3669,106.6388,19544.0
2016-10-03 09:35:00,125.44,125.45,124.8,124.92,3640.0,106.5623,106.5708,106.0186,106.1206,3640.0
2016-10-03 09:40:00,124.86,124.9,124.7,124.7,7687.0,106.0696,106.1036,105.9337,105.9337,7687.0
2016-10-03 09:45:00,124.76,124.76,124.6,124.69,5470.0,105.9847,105.9847,105.8487,105.9252,5470.0
2016-10-03 09:50:00,124.65,124.94,124.65,124.93,3443.0,105.8912,106.1376,105.8912,106.1291,3443.0
2016-10-03 09:55:00,124.88,125.03,124.87,124.97,6189.0,106.0866,106.214,106.0781,106.1631,6189.0
2016-10-03 10:00:00,125.01,125.02,124.79,124.81,8431.0,106.197,106.2055,106.0101,106.0271,8431.0
2016-10-03 10:05:00,124.8,124.8,124.67,124.76,6913.0,106.0186,106.0186,105.9082,105.9847,6913.0
2016-10-03 10:10:00,124.73,124.79,124.66,124.76,6562.0,105.9592,106.0101,105.8997,105.9847,6562.0
2016-10-03 10:15:00,124.74,124.76,124.67,124.7,3877.0,105.9677,105.9847,105.9082,105.9337,3877.0
2016-10-03 10:20:00,124.67,124.73,124.63,124.64,6195.0,105.9082,105.9592,105.8742,105.8827,6195.0
2016-10-03 10:25:00,124.62,124.86,124.62,124.66,11449.0,105.8657,106.0696,105.8657,105.8997,11449.0
2016-10-03 10:30:00,124.65,124.83,124.65,124.76,5282.0,105.8912,106.0441,105.8912,105.9847,5282.0
2016-10-03 10:35:00,124.73,124.79,124.62,124.73,14289.0,105.9592,106.0101,105.8657,105.9592,14289.0
2016-10-03 10:40:00,124.7,124.72,124.6,124.66,7319.0,105.9337,105.9507,105.8487,105.8997,7319.0
2016-10-03 10:45:00,124.68,124.88,124.68,124.77,6400.0,105.9167,106.0866,105.9167,105.9932,6400.0
2016-10-03 10:50:00,124.75,124.86,124.73,124.81,4175.0,105.9762,106.0696,105.9592,106.0271,4175.0
2016-10-03 10:55:00,124.8,124.82,124.78,124.78,4822.0,106.0186,106.0356,106.0017,106.0017,4822.0
2016-10-03 11:00:00,124.76,124.76,124.68,124.68,8055.0,105.9847,105.9847,105.9167,105.9167,8055.0
2016-10-03 11:05:00,124.66,124.7,124.53,124.54,7136.0,105.8997,105.9337,105.7893,105.7978,7136.0
2016-10-03 11:10:00,124.53,124.54,124.48,124.54,5606.0,105.7893,105.7978,105.7468,105.7978,5606.0
2016-10-03 11:15:00,124.52,124.52,124.4,124.41,4164.0,105.7808,105.7808,105.6788,105.6873,4164.0
2016-10-03 11:20:00,124.41,124.5,124.38,124.5,2313.0,105.6873,105.7638,105.6619,105.7638,2313.0
2016-10-03 11:25:00,124.48,124.48,124.39,124.39,5008.0,105.7468,105.7468,105.6703,105.6703,5008.0
2016-10-03 11:30:00,124.42,124.44,124.39,124.43,6545.0,105.6958,105.7128,105.6703,105.7043,6545.0
2016-10-03 11:35:00,124.42,124.44,124.28,124.28,19071.0,105.6958,105.7128,105.5769,105.5769,19071.0
2016-10-03 11:40:00,124.3,124.35,124.25,124.33,5623.0,105.5939,105.6364,105.5514,105.6194,5623.0
2016-10-03 11:45:00,124.35,124.35,124.24,124.27,3386.0,105.6364,105.6364,105.5429,105.5684,3386.0
2016-10-03 11:50:00,124.23,124.26,124.07,124.12,22359.0,105.5344,105.5599,105.3985,105.441,22359.0
2016-10-03 11:55:00,124.1,124.29,124.04,124.25,5949.0,105.424,105.5854,105.373,105.5514,5949.0
2016-10-03 12:00:00,124.26,124.32,124.18,124.21,9240.0,105.5599,105.6109,105.4919,105.5174,9240.0
2016-10-03 12:05:00,124.2,124.34,124.19,124.29,8907.0,105.5089,105.6279,105.5004,105.5854,8907.0
2016-10-03 12:10:00,124.28,124.32,124.22,124.22,8669.0,105.5769,105.6109,105.5259,105.5259,8669.0
2016-10-03 12:15:00,124.15,124.15,124.1,124.14,3053.0,105.4665,105.4665,105.424,105.458,3053.0
2016-10-03 12:20:00,124.12,124.13,123.94,123.97,13909.0,105.441,105.4495,105.2881,105.3136,13909.0
2016-10-03 12:25:00,123.97,124.02,123.97,123.98,3602.0,105.3136,105.356,105.3136,105.322,3602.0
2016-10-03 12:30:00,123.98,124.0,123.93,123.95,4978.0,105.322,105.339,105.2796,105.2966,4978.0
2016-10-03 12:35:00,123.98,124.06,123.84,123.9,10252.0,105.322,105.39,105.2031,105.2541,10252.0
2016-10-03 12:40:00,123.88,123.96,123.86,123.96,8492.0,105.2371,105.3051,105.2201,105.3051,8492.0
2016-10-03 12:45:00,123.96,124.02,123.95,123.97,5495.0,105.3051,105.356,105.2966,105.3136,5495.0
2016-10-03 12:50:00,123.95,123.99,123.89,123.93,4350.0,105.2966,105.3305,105.2456,105.2796,4350.0
2016-10-03 12:55:00,123.92,123.97,123.88,123.95,6184.0,105.2711,105.3136,105.2371,105.2966,6184.0
2016-10-03 13:00:00,124.0,124.04,123.91,123.91,8436.0,105.339,105.373,105.2626,105.2626,8436.0
2016-10-03 13:05:00,123.92,123.95,123.91,123.95,3532.0,105.2711,105.2966,105.2626,105.2966,3532.0
2016-10-03 13:10:00,123.93,123.97,123.82,123.96,14575.0,105.2796,105.3136,105.1861,105.3051,14575.0
2016-10-03 13:15:00,123.97,124.01,123.89,123.89,6293.0,105.3136,105.3475,105.2456,105.2456,6293.0
2016-10-03 13:20:00,123.94,124.05,123.93,124.05,5655.0,105.2881,105.3815,105.2796,105.3815,5655.0
2016-10-03 13:25:00,124.06,124.09,124.04,124.04,3223.0,105.39,105.4155,105.373,105.373,3223.0
2016-10-03 13:30:00,124.03,124.03,123.96,124.01,6288.0,105.3645,105.3645,105.3051,105.3475,6288.0
2016-10-03 13:35:00,124.01,124.05,123.94,123.94,3804.0,105.3475,105.3815,105.2881,105.2881,3804.0
2016-10-03 13:40:00,123.97,123.98,123.93,123.94,3621.0,105.3136,105.322,105.2796,105.2881,3621.0
2016-10-03 13:45:00,123.95,124.05,123.93,124.05,5924.0,105.2966,105.3815,105.2796,105.3815,5924.0
2016-10-03 13:50:00,124.06,124.1,123.98,123.99,4070.0,105.39,105.424,105.322,105.3305,4070.0
2016-10-03 13:55:00,123.98,124.05,123.98,124.03,5589.0,105.322,105.3815,105.322,105.3645,5589.0
2016-10-03 14:00:00,124.01,124.15,124.0,124.08,7471.0,105.3475,105.4665,105.339,105.407,7471.0
2016-10-03 14:05:00,124.08,124.15,124.05,124.11,7976.0,105.407,105.4665,105.3815,105.4325,7976.0
2016-10-03 14:10:00,124.13,124.13,124.05,124.06,10123.0,105.4495,105.4495,105.3815,105.39,10123.0
2016-10-03 14:15:00,124.04,124.04,124.0,124.02,1636.0,105.373,105.373,105.339,105.356,1636.0
2016-10-03 14:20:00,124.02,124.15,124.0,124.15,9396.0,105.356,105.4665,105.339,105.4665,9396.0
2016-10-03 14:25:00,124.17,124.17,124.03,124.03,6254.0,105.4835,105.4835,105.3645,105.3645,6254.0
2016-10-03 14:30:00,124.04,124.13,124.0,124.13,9245.0,105.373,105.4495,105.339,105.4495,9245.0
2016-10-03 14:35:00,124.12,124.16,123.98,123.98,2631.0,105.441,105.475,105.322,105.322,2631.0
2016-10-03 14:40:00,123.96,123.99,123.91,123.91,1900.0,105.3051,105.3305,105.2626,105.2626,1900.0
2016-10-03 14:45:00,123.91,123.98,123.88,123.98,12051.0,105.2626,105.322,105.2371,105.322,12051.0
2016-10-03 14:50:00,123.96,123.97,123.9,123.9,5034.0,105.3051,105.3136,105.2541,105.2541,5034.0
2016-10-03 14:55:00,123.9,124.06,123.84,124.06,10035.0,105.2541,105.39,105.2031,105.39,10035.0
2016-10-03 15:00:00,124.08,124.09,124.0,124.0,7815.0,105.407,105.4155,105.339,105.339,7815.0
2016-10-03 15:05:00,124.0,124.13,124.0,124.12,15243.0,105.339,105.4495,105.339,105.441,15243.0
2016-10-03 15:10:00,124.12,124.22,124.11,124.22,12561.0,105.441,105.5259,105.4325,105.5259,12561.0
2016-10-03 15:15:00,124.21,124.26,124.16,124.23,17284.0,105.5174,105.5599,105.475,105.5344,17284.0
2016-10-03 15:20:00,124.25,124.25,124.11,124.11,13018.0,105.5514,105.5514,105.4325,105.4325,13018.0
2016-10-03 15:25:00,124.13,124.16,124.11,124.14,11484.0,105.4495,105.475,105.4325,105.458,11484.0
2016-10-03 15:30:00,124.15,124.21,124.11,124.2,21902.0,105.4665,105.5174,105.4325,105.5089,21902.0
2016-10-03 15:35:00,124.2,124.25,124.17,124.18,19287.0,105.5089,105.5514,105.4835,105.4919,19287.0
2016-10-03 15:40:00,124.19,124.32,124.18,124.26,21540.0,105.5004,105.6109,105.4919,105.5599,21540.0
2016-10-03 15:45:00,124.27,124.31,124.22,124.28,18825.0,105.5684,105.6024,105.5259,105.5769,18825.0
2016-10-03 15:50:00,124.28,124.29,124.16,124.17,32270.0,105.5769,105.5854,105.475,105.4835,32270.0
2016-10-03 15:55:00,124.18,124.23,124.13,124.18,61947.0,105.4919,105.5344,105.4495,105.4919,61947.0
2016-10-04 09:30:00,124.88,124.91,123.8,124.02,24739.0,106.0866,106.1121,105.1691,105.356,24739.0
2016-10-04 09:35:00,123.84,124.12,123.77,124.01,16737.0,105.2031,105.441,105.1437,105.3475,16737.0
2016-10-04 09:40:00,124.02,124.11,123.9,123.98,6511.0,105.356,105.4325,105.2541,105.322,6511.0
2016-10-04 09:45:00,124.02,124.07,123.85,123.98,6235.0,105.356,105.3985,105.2116,105.322,6235.0
2016-10-04 09:50:00,123.99,124.03,123.79,123.88,17880.0,105.3305,105.3645,105.1606,105.2371,17880.0
2016-10-04 09:55:00,123.88,123.9,123.74,123.76,8958.0,105.2371,105.2541,105.1182,105.1352,8958.0
2016-10-04 10:00:00,123.73,123.73,123.52,123.63,5601.0,105.1097,105.1097,104.9313,105.0247,5601.0
2016-10-04 10:05:00,123.59,123.62,123.31,123.32,15685.0,104.9907,105.0162,104.7529,104.7614,15685.0
2016-10-04 10:10:00,123.34,123.34,123.03,123.07,24221.0,104.7784,104.7784,104.515,104.549,24221.0
2016-10-04 10:15:00,123.02,123.07,122.82,122.94,17160.0,104.5065,104.549,104.3366,104.4386,17160.0
2016-10-04 10:20:00,122.95,122.96,122.81,122.85,27504.0,104.4471,104.4555,104.3281,104.3621,27504.0
2016-10-04 10:25:00,122.86,122.96,122.79,122.85,8977.0,104.3706,104.4555,104.3111,104.3621,8977.0
2016-10-04 10:30:00,122.84,123.04,122.84,123.04,8400.0,104.3536,104.5235,104.3536,104.5235,8400.0
2016-10-04 10:35:00,123.04,123.08,122.92,122.97,14245.0,104.5235,104.5575,104.4216,104.464,14245.0
2016-10-04 10:40:00,122.97,123.2,122.91,123.2,30820.0,104.464,104.6594,104.4131,104.6594,30820.0
2016-10-04 10:45:00,123.19,123.23,123.11,123.13,3312.0,104.6509,104.6849,104.583,104.6,3312.0
2016-10-04 10:50:00,123.08,123.22,123.07,123.18,21624.0,104.5575,104.6764,104.549,104.6424,21624.0
2016-10-04 10:55:00,123.18,123.21,123.09,123.17,12112.0,104.6424,104.6679,104.566,104.6339,12112.0
2016-10-04 11:00:00,123.16,123.2,122.86,122.89,14125.0,104.6255,104.6594,104.3706,104.3961,14125.0
2016-10-04 11:05:00,122.85,122.91,122.78,122.81,11959.0,104.3621,104.4131,104.3026,104.3281,11959.0
2016-10-04 11:10:00,122.79,122.91,122.73,122.88,15646.0,104.3111,104.4131,104.2602,104.3876,15646.0
2016-10-04 11:15:00,122.9,122.91,122.76,122.8,9907.0,104.4046,104.4131,104.2856,104.3196,9907.0
2016-10-04 11:20:00,122.81,123.08,122.81,123.08,8739.0,104.3281,104.5575,104.3281,104.5575,8739.0
2016-10-04 11:25:00,123.1,123.16,123.03,123.13,12136.0,104.5745,104.6255,104.515,104.6,12136.0
2016-10-04 11:30:00,123.13,123.29,123.08,123.28,8280.0,104.6,104.7359,104.5575,104.7274,8280.0
2016-10-04 11:35:00,123.32,123.61,123.24,123.24,22891.0,104.7614,105.0077,104.6934,104.6934,22891.0
2016-10-04 11:40:00,123.26,123.44,123.26,123.41,12796.0,104.7104,104.8633,104.7104,104.8378,12796.0
2016-10-04 11:45:00,123.42,123.54,123.38,123.42,8869.0,104.8463,104.9483,104.8123,104.8463,8869.0
2016-10-04 11:50:00,123.39,123.44,123.14,123.24,7037.0,104.8208,104.8633,104.6085,104.6934,7037.0
2016-10-04 11:55:00,123.25,123.3,123.13,123.28,8339.0,104.7019,104.7444,104.6,104.7274,8339.0
2016-10-04 12:00:00,123.27,123.39,123.27,123.32,6400.0,104.7189,104.8208,104.7189,104.7614,6400.0
2016-10-04 12:05:00,123.36,123.4,123.27,123.35,4828.0,104.7954,104.8293,104.7189,104.7869,4828.0
2016-10-04 12:10:00,123.35,123.41,123.28,123.38,7173.0,104.7869,104.8378,104.7274,104.8123,7173.0
2016-10-04 12:15:00,123.36,123.63,123.36,123.54,6757.0,104.7954,105.0247,104.7954,104.9483,6757.0
2016-10-04 12:20:00,123.55,123.57,123.48,123.48,3360.0,104.9568,104.9737,104.8973,104.8973,3360.0
2016-10-04 12:25:00,123.53,123.62,123.52,123.58,4209.0,104.9398,105.0162,104.9313,104.9822,4209.0
2016-10-04 12:30:00,123.55,123.56,123.38,123.41,14304.0,104.9568,104.9653,104.8123,104.8378,14304.0
2016-10-04 12:35:00,123.4,123.45,123.32,123.36,20209.0,104.8293,104.8718,104.7614,104.7954,20209.0
2016-10-04 12:40:00,123.41,123.5,123.38,123.42,7802.0,104.8378,104.9143,104.8123,104.8463,7802.0
2016-10-04 12:45:00,123.41,123.53,123.38,123.4,5432.0,104.8378,104.9398,104.8123,104.8293,5432.0
2016-10-04 12:50:00,123.39,123.42,123.3,123.35,11703.0,104.8208,104.8463,104.7444,104.7869,11703.0
2016-10-04 12:55:00,123.36,123.37,123.31,123.32,13305.0,104.7954,104.8038,104.7529,104.7614,13305.0
2016-10-04 13:00:00,123.31,123.37,123.31,123.33,9009.0,104.7529,104.8038,104.7529,104.7699,9009.0
2016-10-04 13:05:00,123.34,123.39,123.12,123.12,10789.0,104.7784,104.8208,104.5915,104.5915,10789.0
2016-10-04 13:10:00,123.18,123.23,123.16,123.22,6818.0,104.6424,104.6849,104.6255,104.6764,6818.0
2016-10-04 13:15:00,123.25,123.27,123.2,123.23,7228.0,104.7019,104.7189,104.6594,104.6849,7228.0
2016-10-04 13:20:00,123.25,123.26,122.91,122.92,9148.0,104.7019,104.7104,104.4131,104.4216,9148.0
2016-10-04 13:25:00,122.93,122.97,122.85,122.91,15133.0,104.4301,104.464,104.3621,104.4131,15133.0
2016-10-04 13:30:00,122.92,122.92,122.82,122.89,16052.0,104.4216,104.4216,104.3366,104.3961,16052.0
2016-10-04 13:35:00,122.88,122.96,122.84,122.9,14625.0,104.3876,104.4555,104.3536,104.4046,14625.0
2016-10-04 13:40:00,122.9,122.91,122.82,122.82,5602.0,104.4046,104.4131,104.3366,104.3366,5602.0
2016-10-04 13:45:00,122.82,122.84,122.75,122.84,10507.0,104.3366,104.3536,104.2772,104.3536,10507.0
2016-10-04 13:50:00,122.87,122.87,122.71,122.75,8966.0,104.3791,104.3791,104.2432,104.2772,8966.0
2016-10-04 13:55:00,122.73,122.79,122.73,122.75,11194.0,104.2602,104.3111,104.2602,104.2772,11194.0
2016-10-04 14:00:00,122.76,122.96,122.63,122.94,34375.0,104.2856,104.4555,104.1752,104.4386,34375.0
2016-10-04 14:05:00,122.96,123.14,122.94,123.0,53607.0,104.4555,104.6085,104.4386,104.4895,53607.0
2016-10-04 14:10:00,122.98,123.31,122.94,123.31,17924.0,104.4725,104.7529,104.4386,104.7529,17924.0
2016-10-04 14:15:00,123.32,123.35,123.21,123.22,13765.0,104.7614,104.7869,104.6679,104.6764,13765.0
2016-10-04 14:20:00,123.24,123.27,122.97,123.08,9679.0,104.6934,104.7189,104.464,104.5575,9679.0
2016-10-04 14:25:00,123.07,123.07,122.86,122.92,15684.0,104.549,104.549,104.3706,104.4216,15684.0
2016-10-04 14:30:00,122.92,123.01,122.89,122.98,39462.0,104.4216,104.498,104.3961,104.4725,39462.0
2016-10-04 14:35:00,122.97,123.1,122.93,123.05,26593.0,104.464,104.5745,104.4301,104.532,26593.0
2016-10-04 14:40:00,123.06,123.07,122.9,122.9,11707.0,104.5405,104.549,104.4046,104.4046,11707.0
2016-10-04 14:45:00,122.93,122.97,122.85,122.85,13772.0,104.4301,104.464,104.3621,104.3621,13772.0
2016-10-04 14:50:00,122.86,122.9,122.84,122.86,15446.0,104.3706,104.4046,104.3536,104.3706,15446.0
2016-10-04 14:55:00,122.84,122.86,122.74,122.77,14384.0,104.3536,104.3706,104.2687,104.2941,14384.0
2016-10-04 15:00:00,122.74,122.86,122.74,122.85,8188.0,104.2687,104.3706,104.2687,104.3621,8188.0
2016-10-04 15:05:00,122.84,122.91,122.79,122.89,9515.0,104.3536,104.4131,104.3111,104.3961,9515.0
2016-10-04 15:10:00,122.9,122.95,122.87,122.95,10235.0,104.4046,104.4471,104.3791,104.4471,10235.0
2016-10-04 15:15:00,122.95,122.99,122.9,122.92,13182.0,104.4471,104.481,104.4046,104.4216,13182.0
2016-10-04 15:20:00,122.93,123.06,122.92,123.04,17383.0,104.4301,104.5405,104.4216,104.5235,17383.0
2016-10-04 15:25:00,123.07,123.24,123.07,123.19,21230.0,104.549,104.6934,104.549,104.6509,21230.0
2016-10-04 15:30:00,123.17,123.22,123.12,123.18,13999.0,104.6339,104.6764,104.5915,104.6424,13999.0
2016-10-04 15:35:00,123.2,123.21,123.1,123.14,15572.0,104.6594,104.6679,104.5745,104.6085,15572.0
2016-10-04 15:40:00,123.12,123.21,123.12,123.18,19022.0,104.5915,104.6679,104.5915,104.6424,19022.0
2016-10-04 15:45:00,123.18,123.19,122.97,122.97,19738.0,104.6424,104.6509,104.464,104.464,19738.0
2016-10-04 15:50:00,122.98,123.0,122.95,123.0,38234.0,104.4725,104.4895,104.4471,104.4895,38234.0
2016-10-04 15:55:00,122.99,123.0,122.83,122.96,91970.0,104.481,104.4895,104.3451,104.4555,91970.0
2016-10-05 09:30:00,123.7,123.79,123.52,123.64,27600.0,105.0842,105.1606,104.9313,105.0332,27600.0
2016-10-05 09:35:00,123.66,123.75,123.62,123.69,17700.0,105.0502,105.1267,105.0162,105.0757,17700.0
2016-10-05 09:40:00,123.7,123.99,123.66,123.68,21518.0,105.0842,105.3305,105.0502,105.0672,21518.0
2016-10-05 09:45:00,123.7,123.82,123.7,123.75,11746.0,105.0842,105.1861,105.0842,105.1267,11746.0
2016-10-05 09:50:00,123.73,123.85,123.62,123.77,22238.0,105.1097,105.2116,105.0162,105.1437,22238.0
2016-10-05 09:55:00,123.79,123.8,123.7,123.7,6604.0,105.1606,105.1691,105.0842,105.0842,6604.0
2016-10-05 10:00:00,123.7,123.72,123.6,123.72,7545.0,105.0842,105.1012,104.9992,105.1012,7545.0
2016-10-05 10:05:00,123.7,123.75,123.67,123.72,7637.0,105.0842,105.1267,105.0587,105.1012,7637.0
2016-10-05 10:10:00,123.7,123.7,123.5,123.5,6443.0,105.0842,105.0842,104.9143,104.9143,6443.0
2016-10-05 10:15:00,123.46,123.46,123.26,123.27,19304.0,104.8803,104.8803,104.7104,104.7189,19304.0
2016-10-05 10:20:00,123.26,123.3,123.01,123.11,20807.0,104.7104,104.7444,104.498,104.583,20807.0
2016-10-05 10:25:00,123.13,123.24,123.13,123.2,5298.0,104.6,104.6934,104.6,104.6594,5298.0
2016-10-05 10:30:00,123.22,123.25,123.16,123.19,11678.0,104.6764,104.7019,104.6255,104.6509,11678.0
2016-10-05 10:35:00,123.2,123.27,123.17,123.24,10887.0,104.6594,104.7189,104.6339,104.6934,10887.0
2016-10-05 10:40:00,123.22,123.25,122.88,122.92,13920.0,104.6764,104.7019,104.3876,104.4216,13920.0
2016-10-05 10:45:00,122.92,122.95,122.75,122.75,9316.0,104.4216,104.4471,104.2772,104.2772,9316.0
2016-10-05 10:50:00,122.8,123.15,122.77,123.15,17012.0,104.3196,104.617,104.2941,104.617,17012.0
2016-10-05 10:55:00,123.15,123.15,122.92,122.95,13129.0,104.617,104.617,104.4216,104.4471,13129.0
2016-10-05 11:00:00,123.0,123.02,122.9,122.9,11555.0,104.4895,104.5065,104.4046,104.4046,11555.0
2016-10-05 11:05:00,122.94,123.04,122.92,123.03,9798.0,104.4386,104.5235,104.4216,104.515,9798.0
2016-10-05 11:10:00,123.05,123.11,123.01,123.05,14242.0,104.532,104.583,104.498,104.532,14242.0
2016-10-05 11:15:00,123.05,123.06,122.91,122.94,3073.0,104.532,104.5405,104.4131,104.4386,3073.0
2016-10-05 11:20:00,122.94,123.06,122.92,123.06,9881.0,104.4386,104.5405,104.4216,104.5405,9881.0
2016-10-05 11:25:00,123.03,123.07,123.0,123.01,1935.0,104.515,104.549,104.4895,104.498,1935.0
2016-10-05 11:30:00,123.04,123.15,123.03,123.07,7913.0,104.5235,104.617,104.515,104.549,7913.0
2016-10-05 11:35:00,123.07,123.07,122.9,122.9,4774.0,104.549,104.549,104.4046,104.4046,4774.0
2016-10-05 11:40:00,122.91,123.0,122.91,123.0,11702.0,104.4131,104.4895,104.4131,104.4895,11702.0
2016-10-05 11:45:00,123.0,123.05,122.94,122.94,6337.0,104.4895,104.532,104.4386,104.4386,6337.0
2016-10-05 11:50:00,122.94,122.95,122.85,122.93,17076.0,104.4386,104.4471,104.3621,104.4301,17076.0
2016-10-05 11:55:00,122.93,122.95,122.83,122.88,22200.0,104.4301,104.4471,104.3451,104.3876,22200.0
2016-10-05 12:00:00,122.88,122.96,122.87,122.92,11379.0,104.3876,104.4555,104.3791,104.4216,11379.0
2016-10-05 12:05:00,122.91,123.07,122.91,122.99,6361.0,104.4131,104.549,104.4131,104.481,6361.0
2016-10-05 12:10:00,123.0,123.08,123.0,123.04,8203.0,104.4895,104.5575,104.4895,104.5235,8203.0
2016-10-05 12:15:00,123.04,123.06,123.0,123.02,2400.0,104.5235,104.5405,104.4895,104.5065,2400.0
2016-10-05 12:20:00,123.02,123.05,122.98,123.02,6262.0,104.5065,104.532,104.4725,104.5065,6262.0
2016-10-05 12:25:00,123.02,123.03,123.0,123.0,2172.0,104.5065,104.515,104.4895,104.4895,2172.0
2016-10-05 12:30:00,123.02,123.03,122.99,123.0,3886.0,104.5065,104.515,104.481,104.4895,3886.0
2016-10-05 12:35:00,123.0,123.01,122.93,122.97,6203.0,104.4895,104.498,104.4301,104.464,6203.0
2016-10-05 12:40:00,122.98,123.02,122.96,123.01,10722.0,104.4725,104.5065,104.4555,104.498,10722.0
2016-10-05 12:45:00,123.02,123.1,123.0,123.0,14866.0,104.5065,104.5745,104.4895,104.4895,14866.0
2016-10-05 12:50:00,123.0,123.03,122.99,122.99,5405.0,104.4895,104.515,104.481,104.481,5405.0
2016-10-05 12:55:00,123.01,123.01,122.98,123.01,9237.0,104.498,104.498,104.4725,104.498,9237.0
2016-10-05 13:00:00,123.01,123.2,123.0,123.2,6602.0,104.498,104.6594,104.4895,104.6594,6602.0
2016-10-05 13:05:00,123.23,123.24,123.16,123.16,3840.0,104.6849,104.6934,104.6255,104.6255,3840.0
2016-10-05 13:10:00,123.19,123.2,123.12,123.13,9299.0,104.6509,104.6594,104.5915,104.6,9299.0
2016-10-05 13:15:00,123.13,123.19,123.13,123.19,6321.0,104.6,104.6509,104.6,104.6509,6321.0
2016-10-05 13:20:00,123.19,123.27,123.18,123.25,5180.0,104.6509,104.7189,104.6424,104.7019,5180.0
2016-10-05 13:25:00,123.25,123.29,123.24,123.28,7783.0,104.7019,104.7359,104.6934,104.7274,7783.0
2016-10-05 13:30:00,123.27,123.28,123.23,123.24,4722.0,104.7189,104.7274,104.6849,104.6934,4722.0
2016-10-05 13:35:00,123.22,123.22,123.17,123.21,6400.0,104.6764,104.6764,104.6339,104.6679,6400.0
2016-10-05 13:40:00,123.21,123.29,123.21,123.28,4580.0,104.6679,104.7359,104.6679,104.7274,4580.0
2016-10-05 13:45:00,123.28,123.29,123.24,123.28,4661.0,104.7274,104.7359,104.6934,104.7274,4661.0
2016-10-05 13:50:00,123.29,123.31,123.27,123.28,7887.0,104.7359,104.7529,104.7189,104.7274,7887.0
2016-10-05 13:55:00,123.29,123.32,123.26,123.26,4951.0,104.7359,104.7614,104.7104,104.7104,4951.0
2016-10-05 14:00:00,123.25,123.35,123.25,123.31,7278.0,104.7019,104.7869,104.7019,104.7529,7278.0
2016-10-05 14:05:00,123.31,123.38,123.3,123.35,23573.0,104.7529,104.8123,104.7444,104.7869,23573.0
2016-10-05 14:10:00,123.35,123.4,123.27,123.29,38096.0,104.7869,104.8293,104.7189,104.7359,38096.0
2016-10-05 14:15:00,123.28,123.3,123.25,123.27,6213.0,104.7274,104.7444,104.7019,104.7189,6213.0
2016-10-05 14:20:00,123.25,123.26,123.22,123.22,4893.0,104.7019,104.7104,104.6764,104.6764,4893.0
2016-10-05 14:25:00,123.23,123.25,123.21,123.22,6125.0,104.6849,104.7019,104.6679,104.6764,6125.0
2016-10-05 14:30:00,123.21,123.24,123.2,123.22,6357.0,104.6679,104.6934,104.6594,104.6764,6357.0
2016-10-05 14:35:00,123.21,123.22,123.16,123.18,6249.0,104.6679,104.6764,104.6255,104.6424,6249.0
2016-10-05 14:40:00,123.18,123.22,123.17,123.22,7582.0,104.6424,104.6764,104.6339,104.6764,7582.0
2016-10-05 14:45:00,123.22,123.22,123.15,123.16,5627.0,104.6764,104.6764,104.617,104.6255,5627.0
2016-10-05 14:50:00,123.17,123.18,123.14,123.16,3600.0,104.6339,104.6424,104.6085,104.6255,3600.0
2016-10-05 14:55:00,123.15,123.15,123.12,123.14,6018.0,104.617,104.617,104.5915,104.6085,6018.0
2016-10-05 15:00:00,123.14,123.25,123.11,123.25,7035.0,104.6085,104.7019,104.583,104.7019,7035.0
2016-10-05 15:05:00,123.25,123.28,123.23,123.23,6305.0,104.7019,104.7274,104.6849,104.6849,6305.0
2016-10-05 15:10:00,123.24,123.28,123.24,123.26,5698.0,104.6934,104.7274,104.6934,104.7104,5698.0
2016-10-05 15:15:00,123.26,123.26,123.09,123.11,9185.0,104.7104,104.7104,104.566,104.583,9185.0
2016-10-05 15:20:00,123.1,123.15,123.03,123.1,12103.0,104.5745,104.617,104.515,104.5745,12103.0
2016-10-05 15:25:00,123.12,123.19,123.11,123.14,6160.0,104.5915,104.6509,104.583,104.6085,6160.0
2016-10-05 15:30:00,123.15,123.25,123.13,123.25,10692.0,104.617,104.7019,104.6,104.7019,10692.0
2016-10-05 15:35:00,123.24,123.26,123.23,123.24,10158.0,104.6934,104.7104,104.6849,104.6934,10158.0
2016-10-05 15:40:00,123.24,123.27,123.18,123.25,18278.0,104.6934,104.7189,104.6424,104.7019,18278.0
2016-10-05 15:45:00,123.26,123.28,123.12,123.12,14561.0,104.7104,104.7274,104.5915,104.5915,14561.0
2016-10-05 15:50:00,123.12,123.25,123.11,123.14,17609.0,104.5915,104.7019,104.583,104.6085,17609.0
2016-10-05 15:55:00,123.14,123.25,123.12,123.17,48204.0,104.6085,104.7019,104.5915,104.6339,48204.0
2016-10-06 09:30:00,123.26,123.5,122.34,122.34,18850.0,104.7104,104.9143,103.9289,103.9289,18850.0
2016-10-06 09:35:00,122.34,122.69,122.23,122.5,23409.0,103.9289,104.2262,103.8354,104.0648,23409.0
2016-10-06 09:40:00,122.53,122.6,122.4,122.6,7590.0,104.0903,104.1497,103.9798,104.1497,7590.0
2016-10-06 09:45:00,122.56,122.68,122.54,122.58,16535.0,104.1157,104.2177,104.0988,104.1327,16535.0
2016-10-06 09:50:00,122.55,122.61,122.46,122.5,11277.0,104.1073,104.1582,104.0308,104.0648,11277.0
2016-10-06 09:55:00,122.54,122.64,122.39,122.39,12165.0,104.0988,104.1837,103.9713,103.9713,12165.0
2016-10-06 10:00:00,122.47,122.68,122.46,122.63,9567.0,104.0393,104.2177,104.0308,104.1752,9567.0
2016-10-06 10:05:00,122.66,122.66,122.46,122.46,14910.0,104.2007,104.2007,104.0308,104.0308,14910.0
2016-10-06 10:10:00,122.5,122.5,122.29,122.34,11901.0,104.0648,104.0648,103.8864,103.9289,11901.0
2016-10-06 10:15:00,122.37,122.38,122.15,122.15,16766.0,103.9543,103.9628,103.7674,103.7674,16766.0
2016-10-06 10:20:00,122.18,122.25,122.13,122.21,27451.0,103.7929,103.8524,103.7505,103.8184,27451.0
2016-10-06 10:25:00,122.21,122.22,122.12,122.19,10181.0,103.8184,103.8269,103.742,103.8014,10181.0
2016-10-06 10:30:00,122.19,122.25,122.14,122.24,10910.0,103.8014,103.8524,103.759,103.8439,10910.0
2016-10-06 10:35:00,122.23,122.45,122.23,122.29,38011.0,103.8354,104.0223,103.8354,103.8864,38011.0
2016-10-06 10:40:00,122.32,122.41,122.19,122.39,12135.0,103.9119,103.9883,103.8014,103.9713,12135.0
2016-10-06 10:45:00,122.41,122.44,122.28,122.31,8544.0,103.9883,104.0138,103.8779,103.9034,8544.0
2016-10-06 10:50:00,122.29,122.3,122.22,122.29,8469.0,103.8864,103.8949,103.8269,103.8864,8469.0
2016-10-06 10:55:00,122.3,122.37,122.25,122.28,10357.0,103.8949,103.9543,103.8524,103.8779,10357.0
2016-10-06 11:00:00,122.27,122.27,122.08,122.1,16658.0,103.8694,103.8694,103.708,103.725,16658.0
2016-10-06 11:05:00,122.11,122.15,122.0,122.0,17786.0,103.7335,103.7674,103.64,103.64,17786.0
2016-10-06 11:10:00,122.01,122.07,121.95,121.99,15917.0,103.6485,103.6995,103.5975,103.6315,15917.0
2016-10-06 11:15:00,121.99,122.03,121.94,121.95,21152.0,103.6315,103.6655,103.5891,103.5975,21152.0
2016-10-06 11:20:00,121.95,121.96,121.88,121.93,16633.0,103.5975,103.606,103.5381,103.5806,16633.0
2016-10-06 11:25:00,121.93,122.08,121.92,122.04,18106.0,103.5806,103.708,103.5721,103.674,18106.0
2016-10-06 11:30:00,122.03,122.05,121.85,121.85,15626.0,103.6655,103.6825,103.5126,103.5126,15626.0
2016-10-06 11:35:00,121.86,121.91,121.78,121.89,14268.0,103.5211,103.5636,103.4531,103.5466,14268.0
2016-10-06 11:40:00,121.89,121.97,121.81,121.9,23217.0,103.5466,103.6145,103.4786,103.5551,23217.0
2016-10-06 11:45:00,121.9,122.09,121.87,122.03,16332.0,103.5551,103.7165,103.5296,103.6655,16332.0
2016-10-06 11:50:00,122.02,122.15,122.0,122.1,23929.0,103.657,103.7674,103.64,103.725,23929.0
2016-10-06 11:55:00,122.1,122.11,122.04,122.08,20376.0,103.725,103.7335,103.674,103.708,20376.0
2016-10-06 12:00:00,122.08,122.21,122.08,122.12,14619.0,103.708,103.8184,103.708,103.742,14619.0
2016-10-06 12:05:00,122.12,122.21,122.1,122.11,21854.0,103.742,103.8184,103.725,103.7335,21854.0
2016-10-06 12:10:00,122.11,122.19,122.1,122.17,24336.0,103.7335,103.8014,103.725,103.7844,24336.0
2016-10-06 12:15:00,122.17,122.24,122.12,122.22,26881.0,103.7844,103.8439,103.742,103.8269,26881.0
2016-10-06 12:20:00,122.22,122.26,122.16,122.23,22876.0,103.8269,103.8609,103.7759,103.8354,22876.0
2016-10-06 12:25:00,122.26,122.26,122.17,122.21,18978.0,103.8609,103.8609,103.7844,103.8184,18978.0
2016-10-06 12:30:00,122.23,122.26,122.15,122.15,22474.0,103.8354,103.8609,103.7674,103.7674,22474.0
2016-10-06 12:35:00,122.16,122.18,121.96,121.96,34906.0,103.7759,103.7929,103.606,103.606,34906.0
2016-10-06 12:40:00,121.97,122.13,121.97,122.1,15453.0,103.6145,103.7505,103.6145,103.725,15453.0
2016-10-06 12:45:00,122.1,122.19,122.1,122.19,9849.0,103.725,103.8014,103.725,103.8014,9849.0
2016-10-06 12:50:00,122.21,122.26,122.21,122.24,19482.0,103.8184,103.8609,103.8184,103.8439,19482.0
2016-10-06 12:55:00,122.25,122.26,122.21,122.25,22518.0,103.8524,103.8609,103.8184,103.8524,22518.0
2016-10-06 13:00:00,122.24,122.35,122.23,122.3,12189.0,103.8439,103.9373,103.8354,103.8949,12189.0
2016-10-06 13:05:00,122.28,122.29,122.11,122.14,22771.0,103.8779,103.8864,103.7335,103.759,22771.0
2016-10-06 13:10:00,122.14,122.25,122.08,122.24,18620.0,103.759,103.8524,103.708,103.8439,18620.0
2016-10-06 13:15:00,122.27,122.34,122.24,122.24,14028.0,103.8694,103.9289,103.8439,103.8439,14028.0
2016-10-06 13:20:00,122.23,122.27,122.21,122.24,9865.0,103.8354,103.8694,103.8184,103.8439,9865.0
2016-10-06 13:25:00,122.24,122.33,122.22,122.33,11704.0,103.8439,103.9204,103.8269,103.9204,11704.0
2016-10-06 13:30:00,122.32,122.36,122.28,122.32,17926.0,103.9119,103.9458,103.8779,103.9119,17926.0
2016-10-06 13:35:00,122.32,122.32,122.21,122.22,11884.0,103.9119,103.9119,103.8184,103.8269,11884.0
2016-10-06 13:40:00,122.21,122.23,122.15,122.2,12934.0,103.8184,103.8354,103.7674,103.8099,12934.0
2016-10-06 13:45:00,122.2,122.23,122.17,122.19,9587.0,103.8099,103.8354,103.7844,103.8014,9587.0
2016-10-06 13:50:00,122.2,122.31,122.2,122.27,19057.0,103.8099,103.9034,103.8099,103.8694,19057.0
2016-10-06 13:55:00,122.27,122.27,122.14,122.21,14272.0,103.8694,103.8694,103.759,103.8184,14272.0
2016-10-06 14:00:00,122.22,122.24,122.15,122.15,27149.0,103.8269,103.8439,103.7674,103.7674,27149.0
2016-10-06 14:05:00,122.13,122.19,122.13,122.15,13157.0,103.7505,103.8014,103.7505,103.7674,13157.0
2016-10-06 14:10:00,122.14,122.23,122.13,122.19,18418.0,103.759,103.8354,103.7505,103.8014,18418.0
2016-10-06 14:15:00,122.19,122.19,122.05,122.06,14079.0,103.8014,103.8014,103.6825,103.691,14079.0
2016-10-06 14:20:00,122.05,122.07,121.97,121.98,26959.0,103.6825,103.6995,103.6145,103.623,26959.0
2016-10-06 14:25:00,121.98,122.04,121.95,122.01,27200.0,103.623,103.674,103.5975,103.6485,27200.0
2016-10-06 14:30:00,122.01,122.02,121.95,121.95,23771.0,103.6485,103.657,103.5975,103.5975,23771.0
2016-10-06 14:35:00,121.96,122.11,121.94,122.0,20942.0,103.606,103.7335,103.5891,103.64,20942.0
2016-10-06 14:40:00,121.99,122.04,121.94,122.0,20072.0,103.6315,103.674,103.5891,103.64,20072.0
2016-10-06 14:45:00,122.0,122.0,121.58,121.84,52135.0,103.64,103.64,103.2832,103.5041,52135.0
2016-10-06 14:50:00,121.85,121.95,121.85,121.88,22710.0,103.5126,103.5975,103.5126,103.5381,22710.0
2016-10-06 14:55:00,121.89,121.91,121.79,121.79,22562.0,103.5466,103.5636,103.4616,103.4616,22562.0
2016-10-06 15:00:00,121.81,121.94,121.81,121.9,21782.0,103.4786,103.5891,103.4786,103.5551,21782.0
2016-10-06 15:05:00,121.9,121.94,121.65,121.83,48587.0,103.5551,103.5891,103.3427,103.4956,48587.0
2016-10-06 15:10:00,121.83,121.84,121.76,121.77,13531.0,103.4956,103.5041,103.4361,103.4446,13531.0
2016-10-06 15:15:00,121.78,121.81,121.7,121.7,25722.0,103.4531,103.4786,103.3852,103.3852,25722.0
2016-10-06 15:20:00,121.7,121.85,121.7,121.83,33157.0,103.3852,103.5126,103.3852,103.4956,33157.0
2016-10-06 15:25:00,121.83,121.83,121.76,121.81,19058.0,103.4956,103.4956,103.4361,103.4786,19058.0
2016-10-06 15:30:00,121.8,121.98,121.72,121.98,24988.0,103.4701,103.623,103.4022,103.623,24988.0
2016-10-06 15:35:00,121.98,121.98,121.85,121.92,32149.0,103.623,103.623,103.5126,103.5721,32149.0
2016-10-06 15:40:00,121.93,122.04,121.88,121.99,34717.0,103.5806,103.674,103.5381,103.6315,34717.0
2016-10-06 15:45:00,121.99,122.04,121.96,122.02,56415.0,103.6315,103.674,103.606,103.657,56415.0
2016-10-06 15:50:00,122.01,122.08,122.0,122.02,60017.0,103.6485,103.708,103.64,103.657,60017.0
2016-10-06 15:55:00,122.03,122.13,121.96,121.97,184476.0,103.6655,103.7505,103.606,103.6145,184476.0
2016-10-07 09:30:00,122.51,124.42,122.51,123.63,66789.0,104.0733,105.6958,104.0733,105.0247,66789.0
2016-10-07 09:35:00,123.46,123.98,123.37,123.86,23814.0,104.8803,105.322,104.8038,105.2201,23814.0
2016-10-07 09:40:00,123.78,124.0,123.61,123.71,33063.0,105.1521,105.339,105.0077,105.0927,33063.0
2016-10-07 09:45:00,123.73,124.0,123.7,123.84,37403.0,105.1097,105.339,105.0842,105.2031,37403.0
2016-10-07 09:50:00,123.85,123.89,123.77,123.88,22236.0,105.2116,105.2456,105.1437,105.2371,22236.0
2016-10-07 09:55:00,123.88,124.17,123.84,124.1,29798.0,105.2371,105.4835,105.2031,105.424,29798.0
2016-10-07 10:00:00,124.12,124.42,124.08,124.39,63549.0,105.441,105.6958,105.407,105.6703,63549.0
2016-10-07 10:05:00,124.41,124.56,124.29,124.56,21896.0,105.6873,105.8148,105.5854,105.8148,21896.0
2016-10-07 10:10:00,124.56,124.63,124.46,124.61,24291.0,105.8148,105.8742,105.7298,105.8572,24291.0
2016-10-07 10:15:00,124.61,124.69,124.52,124.64,17923.0,105.8572,105.9252,105.7808,105.8827,17923.0
2016-10-07 10:20:00,124.65,124.65,124.49,124.58,27209.0,105.8912,105.8912,105.7553,105.8318,27209.0
2016-10-07 10:25:00,124.57,124.71,124.57,124.71,21566.0,105.8233,105.9422,105.8233,105.9422,21566.0
2016-10-07 10:30:00,124.72,124.75,124.6,124.7,21802.0,105.9507,105.9762,105.8487,105.9337,21802.0
2016-10-07 10:35:00,124.71,125.0,124.71,125.0,13565.0,105.9422,106.1885,105.9422,106.1885,13565.0
2016-10-07 10:40:00,125.05,125.09,124.94,124.95,38977.0,106.231,106.265,106.1376,106.1461,38977.0
2016-10-07 10:45:00,124.96,124.99,124.83,124.84,12011.0,106.1546,106.1801,106.0441,106.0526,12011.0
2016-10-07 10:50:00,124.88,124.95,124.84,124.91,8817.0,106.0866,106.1461,106.0526,106.1121,8817.0
2016-10-07 10:55:00,124.87,124.87,124.73,124.73,13632.0,106.0781,106.0781,105.9592,105.9592,13632.0
2016-10-07 11:00:00,124.73,124.86,124.68,124.73,27699.0,105.9592,106.0696,105.9167,105.9592,27699.0
2016-10-07 11:05:00,124.73,124.84,124.71,124.84,9041.0,105.9592,106.0526,105.9422,106.0526,9041.0
2016-10-07 11:10:00,124.85,124.9,124.76,124.76,8807.0,106.0611,106.1036,105.9847,105.9847,8807.0
2016-10-07 11:15:00,124.75,124.81,124.69,124.81,8333.0,105.9762,106.0271,105.9252,106.0271,8333.0
2016-10-07 11:20:00,124.79,124.92,124.73,124.73,11611.0,106.0101,106.1206,105.9592,105.9592,11611.0
2016-10-07 11:25:00,124.71,124.76,124.64,124.66,11604.0,105.9422,105.9847,105.8827,105.8997,11604.0
2016-10-07 11:30:00,124.64,124.67,124.42,124.42,13190.0,105.8827,105.9082,105.6958,105.6958,13190.0
2016-10-07 11:35:00,124.43,124.43,124.23,124.34,10100.0,105.7043,105.7043,105.5344,105.6279,10100.0
2016-10-07 11:40:00,124.34,124.37,124.28,124.29,7885.0,105.6279,105.6534,105.5769,105.5854,7885.0
2016-10-07 11:45:00,124.29,124.29,124.08,124.25,12219.0,105.5854,105.5854,105.407,105.5514,12219.0
2016-10-07 11:50:00,124.25,124.43,124.24,124.43,15838.0,105.5514,105.7043,105.5429,105.7043,15838.0
2016-10-07 11:55:00,124.41,124.47,124.34,124.46,15601.0,105.6873,105.7383,105.6279,105.7298,15601.0
2016-10-07 12:00:00,124.46,124.66,124.3,124.32,11835.0,105.7298,105.8997,105.5939,105.6109,11835.0
2016-10-07 12:05:00,124.32,124.34,124.21,124.26,17927.0,105.6109,105.6279,105.5174,105.5599,17927.0
2016-10-07 12:10:00,124.24,124.49,124.14,124.49,102799.0,105.5429,105.7553,105.458,105.7553,102799.0
2016-10-07 12:15:00,124.48,124.5,124.38,124.41,16697.0,105.7468,105.7638,105.6619,105.6873,16697.0
2016-10-07 12:20:00,124.43,124.47,124.35,124.41,10563.0,105.7043,105.7383,105.6364,105.6873,10563.0
2016-10-07 12:25:00,124.38,124.46,124.34,124.46,12806.0,105.6619,105.7298,105.6279,105.7298,12806.0
2016-10-07 12:30:00,124.45,124.5,124.4,124.44,9433.0,105.7213,105.7638,105.6788,105.7128,9433.0
2016-10-07 12:35:00,124.43,124.43,124.34,124.37,6507.0,105.7043,105.7043,105.6279,105.6534,6507.0
2016-10-07 12:40:00,124.36,124.47,124.35,124.45,9821.0,105.6449,105.7383,105.6364,105.7213,9821.0
2016-10-07 12:45:00,124.45,124.67,124.43,124.67,5961.0,105.7213,105.9082,105.7043,105.9082,5961.0
2016-10-07 12:50:00,124.67,124.68,124.61,124.63,4719.0,105.9082,105.9167,105.8572,105.8742,4719.0
2016-10-07 12:55:00,124.64,124.7,124.6,124.68,6993.0,105.8827,105.9337,105.8487,105.9167,6993.0
2016-10-07 13:00:00,124.69,124.69,124.48,124.5,13896.0,105.9252,105.9252,105.7468,105.7638,13896.0
2016-10-07 13:05:00,124.48,124.5,124.39,124.4,12470.0,105.7468,105.7638,105.6703,105.6788,12470.0
2016-10-07 13:10:00,124.4,124.44,124.33,124.34,8032.0,105.6788,105.7128,105.6194,105.6279,8032.0
2016-10-07 13:15:00,124.32,124.34,124.24,124.24,18350.0,105.6109,105.6279,105.5429,105.5429,18350.0
2016-10-07 13:20:00,124.23,124.3,124.21,124.28,11681.0,105.5344,105.5939,105.5174,105.5769,11681.0
2016-10-07 13:25:00,124.29,124.43,124.27,124.38,22751.0,105.5854,105.7043,105.5684,105.6619,22751.0
2016-10-07 13:30:00,124.36,124.4,124.27,124.3,16647.0,105.6449,105.6788,105.5684,105.5939,16647.0
2016-10-07 13:35:00,124.3,124.46,124.29,124.46,9650.0,105.5939,105.7298,105.5854,105.7298,9650.0
2016-10-07 13:40:00,124.47,124.56,124.45,124.46,8618.0,105.7383,105.8148,105.7213,105.7298,8618.0
2016-10-07 13:45:00,124.47,124.56,124.47,124.53,6436.0,105.7383,105.8148,105.7383,105.7893,6436.0
2016-10-07 13:50:00,124.53,124.56,124.46,124.46,7585.0,105.7893,105.8148,105.7298,105.7298,7585.0
2016-10-07 13:55:00,124.44,124.49,124.42,124.46,5200.0,105.7128,105.7553,105.6958,105.7298,5200.0
2016-10-07 14:00:00,124.47,124.58,124.47,124.5,12093.0,105.7383,105.8318,105.7383,105.7638,12093.0
2016-10-07 14:05:00,124.51,124.51,124.4,124.46,7993.0,105.7723,105.7723,105.6788,105.7298,7993.0
2016-10-07 14:10:00,124.47,124.56,124.43,124.5,10578.0,105.7383,105.8148,105.7043,105.7638,10578.0
2016-10-07 14:15:00,124.5,124.55,124.44,124.5,23164.0,105.7638,105.8063,105.7128,105.7638,23164.0
2016-10-07 14:20:00,124.51,124.58,124.5,124.53,13333.0,105.7723,105.8318,105.7638,105.7893,13333.0
2016-10-07 14:25:00,124.54,124.63,124.52,124.59,11624.0,105.7978,105.8742,105.7808,105.8402,11624.0
2016-10-07 14:30:00,124.58,124.62,124.52,124.61,37197.0,105.8318,105.8657,105.7808,105.8572,37197.0
2016-10-07 14:35:00,124.6,124.62,124.49,124.55,29668.0,105.8487,105.8657,105.7553,105.8063,29668.0
2016-10-07 14:40:00,124.55,124.6,124.45,124.45,17106.0,105.8063,105.8487,105.7213,105.7213,17106.0
2016-10-07 14:45:00,124.46,124.63,124.46,124.59,11093.0,105.7298,105.8742,105.7298,105.8402,11093.0
2016-10-07 14:50:00,124.57,124.59,124.52,124.54,41029.0,105.8233,105.8402,105.7808,105.7978,41029.0
2016-10-07 14:55:00,124.55,124.57,124.52,124.54,63890.0,105.8063,105.8233,105.7808,105.7978,63890.0
2016-10-07 15:00:00,124.54,124.6,124.46,124.46,20766.0,105.7978,105.8487,105.7298,105.7298,20766.0
2016-10-07 15:05:00,124.47,124.64,124.46,124.6,13700.0,105.7383,105.8827,105.7298,105.8487,13700.0
2016-10-07 15:10:00,124.58,124.68,124.54,124.55,26473.0,105.8318,105.9167,105.7978,105.8063,26473.0
2016-10-07 15:15:00,124.55,124.58,124.53,124.55,21925.0,105.8063,105.8318,105.7893,105.8063,21925.0
2016-10-07 15:20:00,124.55,124.57,124.51,124.55,14593.0,105.8063,105.8233,105.7723,105.8063,14593.0
2016-10-07 15:25:00,124.55,124.61,124.54,124.54,20074.0,105.8063,105.8572,105.7978,105.7978,20074.0
2016-10-07 15:30:00,124.55,124.56,124.48,124.49,53850.0,105.8063,105.8148,105.7468,105.7553,53850.0
2016-10-07 15:35:00,124.49,124.61,124.49,124.51,23233.0,105.7553,105.8572,105.7553,105.7723,23233.0
2016-10-07 15:40:00,124.49,124.52,124.39,124.39,39275.0,105.7553,105.7808,105.6703,105.6703,39275.0
2016-10-07 15:45:00,124.38,124.51,124.34,124.51,54140.0,105.6619,105.7723,105.6279,105.7723,54140.0
2016-10-07 15:50:00,124.51,124.51,124.45,124.5,51424.0,105.7723,105.7723,105.7213,105.7638,51424.0
2016-10-07 15:55:00,124.49,124.51,124.26,124.31,167688.0,105.7553,105.7723,105.5599,105.6024,167688.0
2016-10-10 09:30:00,125.44,125.57,125.19,125.55,44445.0,106.5623,106.6728,106.35,106.6558,44445.0
2016-10-10 09:35:00,125.52,125.53,124.86,124.87,15564.0,106.6303,106.6388,106.0696,106.0781,15564.0
2016-10-10 09:40:00,124.9,125.14,124.9,125.14,2780.0,106.1036,106.3075,106.1036,106.3075,2780.0
2016-10-10 09:45:00,125.16,125.19,124.93,125.05,4755.0,106.3245,106.35,106.1291,106.231,4755.0
2016-10-10 09:50:00,125.09,125.15,124.99,125.02,1550.0,106.265,106.316,106.1801,106.2055,1550.0
2016-10-10 09:55:00,125.02,125.07,124.93,125.04,3846.0,106.2055,106.248,106.1291,106.2225,3846.0
2016-10-10 10:00:00,125.06,125.14,124.77,124.77,3544.0,106.2395,106.3075,105.9932,105.9932,3544.0
2016-10-10 10:05:00,124.78,124.83,124.74,124.8,3683.0,106.0017,106.0441,105.9677,106.0186,3683.0
2016-10-10 10:10:00,124.87,125.02,124.82,124.88,5500.0,106.0781,106.2055,106.0356,106.0866,5500.0
2016-10-10 10:15:00,124.84,125.03,124.83,125.03,3800.0,106.0526,106.214,106.0441,106.214,3800.0
2016-10-10 10:20:00,125.04,125.04,124.84,124.89,12559.0,106.2225,106.2225,106.0526,106.0951,12559.0
2016-10-10 10:25:00,124.91,124.91,124.71,124.75,11909.0,106.1121,106.1121,105.9422,105.9762,11909.0
2016-10-10 10:30:00,124.76,124.83,124.75,124.82,7025.0,105.9847,106.0441,105.9762,106.0356,7025.0
2016-10-10 10:35:00,124.83,124.96,124.78,124.96,8510.0,106.0441,106.1546,106.0017,106.1546,8510.0
2016-10-10 10:40:00,124.98,124.98,124.84,124.89,6477.0,106.1716,106.1716,106.0526,106.0951,6477.0
2016-10-10 10:45:00,124.89,124.98,124.87,124.93,5132.0,106.0951,106.1716,106.0781,106.1291,5132.0
2016-10-10 10:50:00,124.95,124.97,124.87,124.92,4931.0,106.1461,106.1631,106.0781,106.1206,4931.0
2016-10-10 10:55:00,124.94,125.05,124.94,124.96,9017.0,106.1376,106.231,106.1376,106.1546,9017.0
2016-10-10 11:00:00,124.98,125.01,124.88,124.93,10610.0,106.1716,106.197,106.0866,106.1291,10610.0
2016-10-10 11:05:00,124.94,125.02,124.88,124.96,8901.0,106.1376,106.2055,106.0866,106.1546,8901.0
2016-10-10 11:10:00,124.96,125.06,124.95,124.97,9452.0,106.1546,106.2395,106.1461,106.1631,9452.0
2016-10-10 11:15:00,124.96,124.97,124.84,124.86,8014.0,106.1546,106.1631,106.0526,106.0696,8014.0
2016-10-10 11:20:00,124.85,124.89,124.82,124.85,8094.0,106.0611,106.0951,106.0356,106.0611,8094.0
2016-10-10 11:25:00,124.86,124.93,124.82,124.91,6938.0,106.0696,106.1291,106.0356,106.1121,6938.0
2016-10-10 11:30:00,124.94,124.95,124.8,124.8,8673.0,106.1376,106.1461,106.0186,106.0186,8673.0
2016-10-10 11:35:00,124.8,124.8,124.62,124.67,10897.0,106.0186,106.0186,105.8657,105.9082,10897.0
2016-10-10 11:40:00,124.67,124.76,124.67,124.74,4576.0,105.9082,105.9847,105.9082,105.9677,4576.0
2016-10-10 11:45:00,124.74,124.82,124.74,124.82,4509.0,105.9677,106.0356,105.9677,106.0356,4509.0
2016-10-10 11:50:00,124.83,124.86,124.81,124.86,2574.0,106.0441,106.0696,106.0271,106.0696,2574.0
2016-10-10 11:55:00,124.89,124.93,124.83,124.91,6572.0,106.0951,106.1291,106.0441,106.1121,6572.0
2016-10-10 12:00:00,124.89,124.91,124.72,124.77,7717.0,106.0951,106.1121,105.9507,105.9932,7717.0
2016-10-10 12:05:00,124.76,124.92,124.74,124.9,16738.0,105.9847,106.1206,105.9677,106.1036,16738.0
2016-10-10 12:10:00,124.89,124.97,124.88,124.93,5153.0,106.0951,106.1631,106.0866,106.1291,5153.0
2016-10-10 12:15:00,124.94,125.0,124.94,125.0,3570.0,106.1376,106.1885,106.1376,106.1885,3570.0
2016-10-10 12:20:00,125.0,125.03,124.97,125.02,6008.0,106.1885,106.214,106.1631,106.2055,6008.0
2016-10-10 12:25:00,125.0,125.01,124.92,125.0,3201.0,106.1885,106.197,106.1206,106.1885,3201.0
2016-10-10 12:30:00,125.0,125.01,124.9,124.92,4233.0,106.1885,106.197,106.1036,106.1206,4233.0
2016-10-10 12:35:00,124.92,124.98,124.91,124.94,4488.0,106.1206,106.1716,106.1121,106.1376,4488.0
2016-10-10 12:40:00,124.95,124.97,124.93,124.95,5626.0,106.1461,106.1631,106.1291,106.1461,5626.0
2016-10-10 12:45:00,124.98,125.06,124.94,125.02,7508.0,106.1716,106.2395,106.1376,106.2055,7508.0
2016-10-10 12:50:00,125.03,125.03,124.99,125.01,7220.0,106.214,106.214,106.1801,106.197,7220.0
2016-10-10 12:55:00,125.0,125.0,124.9,124.92,8669.0,106.1885,106.1885,106.1036,106.1206,8669.0
2016-10-10 13:00:00,124.92,124.95,124.86,124.9,11800.0,106.1206,106.1461,106.0696,106.1036,11800.0
2016-10-10 13:05:00,124.9,125.0,124.85,124.97,13316.0,106.1036,106.1885,106.0611,106.1631,13316.0
2016-10-10 13:10:00,124.97,124.99,124.94,124.96,5799.0,106.1631,106.1801,106.1376,106.1546,5799.0
2016-10-10 13:15:00,124.97,125.0,124.9,124.96,12356.0,106.1631,106.1885,106.1036,106.1546,12356.0
2016-10-10 13:20:00,124.92,124.92,124.87,124.87,4200.0,106.1206,106.1206,106.0781,106.0781,4200.0
2016-10-10 13:25:00,124.87,124.97,124.85,124.96,4106.0,106.0781,106.1631,106.0611,106.1546,4106.0
2016-10-10 13:30:00,124.96,124.97,124.83,124.83,6019.0,106.1546,106.1631,106.0441,106.0441,6019.0
2016-10-10 13:35:00,124.84,124.84,124.74,124.74,5240.0,106.0526,106.0526,105.9677,105.9677,5240.0
2016-10-10 13:40:00,124.73,124.81,124.7,124.81,4776.0,105.9592,106.0271,105.9337,106.0271,4776.0
2016-10-10 13:45:00,124.86,124.86,124.81,124.85,4422.0,106.0696,106.0696,106.0271,106.0611,4422.0
2016-10-10 13:50:00,124.84,124.85,124.78,124.83,10255.0,106.0526,106.0611,106.0017,106.0441,10255.0
2016-10-10 13:55:00,124.82,124.83,124.73,124.74,7274.0,106.0356,106.0441,105.9592,105.9677,7274.0
2016-10-10 14:00:00,124.74,124.84,124.74,124.8,4808.0,105.9677,106.0526,105.9677,106.0186,4808.0
2016-10-10 14:05:00,124.79,124.79,124.76,124.76,3542.0,106.0101,106.0101,105.9847,105.9847,3542.0
2016-10-10 14:10:00,124.75,124.78,124.74,124.75,6165.0,105.9762,106.0017,105.9677,105.9762,6165.0
2016-10-10 14:15:00,124.76,124.76,124.72,124.74,4290.0,105.9847,105.9847,105.9507,105.9677,4290.0
2016-10-10 14:20:00,124.74,124.79,124.74,124.76,7427.0,105.9677,106.0101,105.9677,105.9847,7427.0
2016-10-10 14:25:00,124.77,124.77,124.68,124.73,7418.0,105.9932,105.9932,105.9167,105.9592,7418.0
2016-10-10 14:30:00,124.71,124.76,124.7,124.76,7619.0,105.9422,105.9847,105.9337,105.9847,7619.0
2016-10-10 14:35:00,124.78,124.94,124.77,124.94,11655.0,106.0017,106.1376,105.9932,106.1376,11655.0
2016-10-10 14:40:00,124.94,124.97,124.89,124.91,11071.0,106.1376,106.1631,106.0951,106.1121,11071.0
2016-10-10 14:45:00,124.95,124.97,124.92,124.97,9222.0,106.1461,106.1631,106.1206,106.1631,9222.0
2016-10-10 14:50:00,124.96,124.96,124.86,124.87,9459.0,106.1546,106.1546,106.0696,106.0781,9459.0
2016-10-10 14:55:00,124.87,124.88,124.74,124.8,10645.0,106.0781,106.0866,105.9677,106.0186,10645.0
2016-10-10 15:00:00,124.81,124.87,124.81,124.87,7057.0,106.0271,106.0781,106.0271,106.0781,7057.0
2016-10-10 15:05:00,124.88,124.89,124.83,124.85,7957.0,106.0866,106.0951,106.0441,106.0611,7957.0
2016-10-10 15:10:00,124.87,124.87,124.75,124.76,7836.0,106.0781,106.0781,105.9762,105.9847,7836.0
2016-10-10 15:15:00,124.77,124.84,124.77,124.8,13482.0,105.9932,106.0526,105.9932,106.0186,13482.0
2016-10-10 15:20:00,124.82,124.86,124.82,124.84,8675.0,106.0356,106.0696,106.0356,106.0526,8675.0
2016-10-10 15:25:00,124.84,124.91,124.8,124.86,11489.0,106.0526,106.1121,106.0186,106.0696,11489.0
2016-10-10 15:30:00,124.85,124.88,124.75,124.78,15312.0,106.0611,106.0866,105.9762,106.0017,15312.0
2016-10-10 15:35:00,124.77,124.84,124.77,124.77,16331.0,105.9932,106.0526,105.9932,105.9932,16331.0
2016-10-10 15:40:00,124.75,124.85,124.71,124.79,20260.0,105.9762,106.0611,105.9422,106.0101,20260.0
2016-10-10 15:45:00,124.79,124.92,124.78,124.83,24719.0,106.0101,106.1206,106.0017,106.0441,24719.0
2016-10-10 15:50:00,124.82,124.84,124.78,124.84,16887.0,106.0356,106.0526,106.0017,106.0526,16887.0
2016-10-10 15:55:00,124.87,124.97,124.82,124.87,52107.0,106.0781,106.1631,106.0356,106.0781,52107.0
2016-10-11 09:30:00,124.47,124.65,124.27,124.58,20433.0,105.7383,105.8912,105.5684,105.8318,20433.0
2016-10-11 09:35:00,124.73,124.74,124.31,124.33,5300.0,105.9592,105.9677,105.6024,105.6194,5300.0
2016-10-11 09:40:00,124.33,124.43,124.27,124.36,6103.0,105.6194,105.7043,105.5684,105.6449,6103.0
2016-10-11 09:45:00,124.32,124.36,124.22,124.32,3900.0,105.6109,105.6449,105.5259,105.6109,3900.0
2016-10-11 09:50:00,124.28,124.36,124.21,124.29,9353.0,105.5769,105.6449,105.5174,105.5854,9353.0
2016-10-11 09:55:00,124.3,124.38,124.29,124.35,14730.0,105.5939,105.6619,105.5854,105.6364,14730.0
2016-10-11 10:00:00,124.34,124.34,124.15,124.18,8019.0,105.6279,105.6279,105.4665,105.4919,8019.0
2016-10-11 10:05:00,124.19,124.41,124.19,124.39,9605.0,105.5004,105.6873,105.5004,105.6703,9605.0
2016-10-11 10:10:00,124.35,124.36,124.05,124.27,20257.0,105.6364,105.6449,105.3815,105.5684,20257.0
2016-10-11 10:15:00,124.24,124.3,124.12,124.25,15898.0,105.5429,105.5939,105.441,105.5514,15898.0
2016-10-11 10:20:00,124.25,124.36,124.22,124.27,6080.0,105.5514,105.6449,105.5259,105.5684,6080.0
2016-10-11 10:25:00,124.29,124.29,124.03,124.14,11901.0,105.5854,105.5854,105.3645,105.458,11901.0
2016-10-11 10:30:00,124.14,124.21,124.13,124.18,8332.0,105.458,105.5174,105.4495,105.4919,8332.0
2016-10-11 10:35:00,124.18,124.2,124.07,124.08,7091.0,105.4919,105.5089,105.3985,105.407,7091.0
2016-10-11 10:40:00,124.08,124.18,124.02,124.02,7578.0,105.407,105.4919,105.356,105.356,7578.0
2016-10-11 10:45:00,124.0,124.02,123.91,123.91,16160.0,105.339,105.356,105.2626,105.2626,16160.0
2016-10-11 10:50:00,123.91,123.91,123.78,123.9,10602.0,105.2626,105.2626,105.1521,105.2541,10602.0
2016-10-11 10:55:00,123.88,123.9,123.73,123.75,10497.0,105.2371,105.2541,105.1097,105.1267,10497.0
2016-10-11 11:00:00,123.75,123.8,123.55,123.68,12006.0,105.1267,105.1691,104.9568,105.0672,12006.0
2016-10-11 11:05:00,123.7,123.79,123.69,123.76,5992.0,105.0842,105.1606,105.0757,105.1352,5992.0
2016-10-11 11:10:00,123.72,123.81,123.69,123.81,11085.0,105.1012,105.1776,105.0757,105.1776,11085.0
2016-10-11 11:15:00,123.8,123.8,123.59,123.69,38467.0,105.1691,105.1691,104.9907,105.0757,38467.0
2016-10-11 11:20:00,123.66,123.66,123.52,123.6,8950.0,105.0502,105.0502,104.9313,104.9992,8950.0
2016-10-11 11:25:00,123.62,123.62,123.41,123.45,7222.0,105.0162,105.0162,104.8378,104.8718,7222.0
2016-10-11 11:30:00,123.46,123.63,123.43,123.61,13605.0,104.8803,105.0247,104.8548,105.0077,13605.0
2016-10-11 11:35:00,123.6,123.61,123.54,123.61,9978.0,104.9992,105.0077,104.9483,105.0077,9978.0
2016-10-11 11:40:00,123.62,123.72,123.58,123.72,6704.0,105.0162,105.1012,104.9822,105.1012,6704.0
2016-10-11 11:45:00,123.75,123.75,123.59,123.61,7772.0,105.1267,105.1267,104.9907,105.0077,7772.0
2016-10-11 11:50:00,123.58,123.59,123.53,123.55,8256.0,104.9822,104.9907,104.9398,104.9568,8256.0
2016-10-11 11:55:00,123.51,123.68,123.49,123.62,11712.0,104.9228,105.0672,104.9058,105.0162,11712.0
2016-10-11 12:00:00,123.66,123.72,123.61,123.61,6295.0,105.0502,105.1012,105.0077,105.0077,6295.0
2016-10-11 12:05:00,123.61,123.76,123.61,123.75,9710.0,105.0077,105.1352,105.0077,105.1267,9710.0
2016-10-11 12:10:00,123.74,123.84,123.73,123.84,14042.0,105.1182,105.2031,105.1097,105.2031,14042.0
2016-10-11 12:15:00,123.82,123.99,123.8,123.96,11285.0,105.1861,105.3305,105.1691,105.3051,11285.0
2016-10-11 12:20:00,123.98,123.99,123.94,123.97,3862.0,105.322,105.3305,105.2881,105.3136,3862.0
2016-10-11 12:25:00,123.99,124.07,123.98,124.05,11149.0,105.3305,105.3985,105.322,105.3815,11149.0
2016-10-11 12:30:00,124.04,124.08,124.0,124.05,8600.0,105.373,105.407,105.339,105.3815,8600.0
2016-10-11 12:35:00,124.07,124.2,124.02,124.2,10796.0,105.3985,105.5089,105.356,105.5089,10796.0
2016-10-11 12:40:00,124.19,124.31,124.17,124.26,8117.0,105.5004,105.6024,105.4835,105.5599,8117.0
2016-10-11 12:45:00,124.29,124.31,124.2,124.2,7816.0,105.5854,105.6024,105.5089,105.5089,7816.0
2016-10-11 12:50:00,124.2,124.23,124.13,124.23,8501.0,105.5089,105.5344,105.4495,105.5344,8501.0
2016-10-11 12:55:00,124.23,124.24,124.11,124.19,7394.0,105.5344,105.5429,105.4325,105.5004,7394.0
2016-10-11 13:00:00,124.18,124.18,124.01,124.11,11872.0,105.4919,105.4919,105.3475,105.4325,11872.0
2016-10-11 13:05:00,124.07,124.14,123.97,124.01,6100.0,105.3985,105.458,105.3136,105.3475,6100.0
2016-10-11 13:10:00,123.99,124.0,123.78,123.83,11616.0,105.3305,105.339,105.1521,105.1946,11616.0
2016-10-11 13:15:00,123.83,123.93,123.78,123.93,7423.0,105.1946,105.2796,105.1521,105.2796,7423.0
2016-10-11 13:20:00,123.89,123.98,123.89,123.96,7501.0,105.2456,105.322,105.2456,105.3051,7501.0
2016-10-11 13:25:00,123.96,124.01,123.93,123.93,7834.0,105.3051,105.3475,105.2796,105.2796,7834.0
2016-10-11 13:30:00,123.92,124.01,123.81,124.01,10029.0,105.2711,105.3475,105.1776,105.3475,10029.0
2016-10-11 13:35:00,124.04,124.04,123.85,123.89,6400.0,105.373,105.373,105.2116,105.2456,6400.0
2016-10-11 13:40:00,123.89,123.98,123.87,123.94,7841.0,105.2456,105.322,105.2286,105.2881,7841.0
2016-10-11 13:45:00,123.92,123.94,123.78,123.78,5747.0,105.2711,105.2881,105.1521,105.1521,5747.0
2016-10-11 13:50:00,123.81,123.85,123.74,123.83,7149.0,105.1776,105.2116,105.1182,105.1946,7149.0
2016-10-11 13:55:00,123.84,123.84,123.73,123.77,8986.0,105.2031,105.2031,105.1097,105.1437,8986.0
2016-10-11 14:00:00,123.78,123.83,123.75,123.78,12357.0,105.1521,105.1946,105.1267,105.1521,12357.0
2016-10-11 14:05:00,123.77,123.8,123.66,123.75,9219.0,105.1437,105.1691,105.0502,105.1267,9219.0
2016-10-11 14:10:00,123.77,123.82,123.63,123.65,9709.0,105.1437,105.1861,105.0247,105.0417,9709.0
2016-10-11 14:15:00,123.62,123.62,123.43,123.52,9628.0,105.0162,105.0162,104.8548,104.9313,9628.0
2016-10-11 14:20:00,123.51,123.53,123.44,123.5,9485.0,104.9228,104.9398,104.8633,104.9143,9485.0
2016-10-11 14:25:00,123.53,123.55,123.47,123.54,5700.0,104.9398,104.9568,104.8888,104.9483,5700.0
2016-10-11 14:30:00,123.55,123.55,123.39,123.42,15531.0,104.9568,104.9568,104.8208,104.8463,15531.0
2016-10-11 14:35:00,123.42,123.53,123.35,123.44,10361.0,104.8463,104.9398,104.7869,104.8633,10361.0
2016-10-11 14:40:00,123.42,123.49,123.4,123.48,14007.0,104.8463,104.9058,104.8293,104.8973,14007.0
2016-10-11 14:45:00,123.48,123.62,123.46,123.59,13146.0,104.8973,105.0162,104.8803,104.9907,13146.0
2016-10-11 14:50:00,123.61,123.61,123.46,123.6,12682.0,105.0077,105.0077,104.8803,104.9992,12682.0
2016-10-11 14:55:00,123.59,123.66,123.54,123.57,10336.0,104.9907,105.0502,104.9483,104.9737,10336.0
2016-10-11 15:00:00,123.56,123.71,123.56,123.66,12969.0,104.9653,105.0927,104.9653,105.0502,12969.0
2016-10-11 15:05:00,123.65,123.66,123.57,123.65,11269.0,105.0417,105.0502,104.9737,105.0417,11269.0
2016-10-11 15:10:00,123.65,123.65,123.53,123.53,21453.0,105.0417,105.0417,104.9398,104.9398,21453.0
2016-10-11 15:15:00,123.54,123.63,123.5,123.63,26548.0,104.9483,105.0247,104.9143,105.0247,26548.0
2016-10-11 15:20:00,123.63,123.81,123.62,123.76,13159.0,105.0247,105.1776,105.0162,105.1352,13159.0
2016-10-11 15:25:00,123.76,123.78,123.64,123.69,23669.0,105.1352,105.1521,105.0332,105.0757,23669.0
2016-10-11 15:30:00,123.68,123.78,123.67,123.76,11106.0,105.0672,105.1521,105.0587,105.1352,11106.0
2016-10-11 15:35:00,123.73,123.79,123.64,123.77,17535.0,105.1097,105.1606,105.0332,105.1437,17535.0
2016-10-11 15:40:00,123.76,123.87,123.72,123.78,23759.0,105.1352,105.2286,105.1012,105.1521,23759.0
2016-10-11 15:45:00,123.76,123.9,123.69,123.89,39792.0,105.1352,105.2541,105.0757,105.2456,39792.0
2016-10-11 15:50:00,123.89,123.89,123.74,123.75,31054.0,105.2456,105.2456,105.1182,105.1267,31054.0
2016-10-11 15:55:00,123.74,123.78,123.64,123.77,51646.0,105.1182,105.1521,105.0332,105.1437,51646.0
2016-10-12 09:30:00,123.99,124.19,123.75,123.83,15044.0,105.3305,105.5004,105.1267,105.1946,15044.0
2016-10-12 09:35:00,123.83,124.21,123.73,124.13,3465.0,105.1946,105.5174,105.1097,105.4495,3465.0
2016-10-12 09:40:00,124.1,124.18,123.9,124.11,4939.0,105.424,105.4919,105.2541,105.4325,4939.0
2016-10-12 09:45:00,124.2,124.35,124.17,124.2,2613.0,105.5089,105.6364,105.4835,105.5089,2613.0
2016-10-12 09:50:00,124.16,124.41,124.09,124.41,2575.0,105.475,105.6873,105.4155,105.6873,2575.0
2016-10-12 09:55:00,124.46,124.58,124.35,124.58,3920.0,105.7298,105.8318,105.6364,105.8318,3920.0
2016-10-12 10:00:00,124.51,124.55,124.43,124.43,6102.0,105.7723,105.8063,105.7043,105.7043,6102.0
2016-10-12 10:05:00,124.46,124.51,124.37,124.42,4930.0,105.7298,105.7723,105.6534,105.6958,4930.0
2016-10-12 10:10:00,124.4,124.44,124.29,124.35,2933.0,105.6788,105.7128,105.5854,105.6364,2933.0
2016-10-12 10:15:00,124.4,124.52,124.35,124.5,5825.0,105.6788,105.7808,105.6364,105.7638,5825.0
2016-10-12 10:20:00,124.5,124.8,124.5,124.6,16348.0,105.7638,106.0186,105.7638,105.8487,16348.0
2016-10-12 10:25:00,124.56,124.83,124.56,124.69,8346.0,105.8148,106.0441,105.8148,105.9252,8346.0
2016-10-12 10:30:00,124.75,124.75,124.66,124.67,5535.0,105.9762,105.9762,105.8997,105.9082,5535.0
2016-10-12 10:35:00,124.64,124.75,124.53,124.7,11971.0,105.8827,105.9762,105.7893,105.9337,11971.0
2016-10-12 10:40:00,124.68,124.79,124.65,124.79,6594.0,105.9167,106.0101,105.8912,106.0101,6594.0
2016-10-12 10:45:00,124.79,124.99,124.79,124.99,5144.0,106.0101,106.1801,106.0101,106.1801,5144.0
2016-10-12 10:50:00,124.99,124.99,124.74,124.75,14834.0,106.1801,106.1801,105.9677,105.9762,14834.0
2016-10-12 10:55:00,124.76,124.91,124.72,124.84,7632.0,105.9847,106.1121,105.9507,106.0526,7632.0
2016-10-12 11:00:00,124.83,124.88,124.8,124.83,4280.0,106.0441,106.0866,106.0186,106.0441,4280.0
2016-10-12 11:05:00,124.81,124.81,124.75,124.79,5884.0,106.0271,106.0271,105.9762,106.0101,5884.0
2016-10-12 11:10:00,124.78,124.91,124.77,124.78,5085.0,106.0017,106.1121,105.9932,106.0017,5085.0
2016-10-12 11:15:00,124.75,124.75,124.67,124.7,4321.0,105.9762,105.9762,105.9082,105.9337,4321.0
2016-10-12 11:20:00,124.69,124.7,124.54,124.58,18297.0,105.9252,105.9337,105.7978,105.8318,18297.0
2016-10-12 11:25:00,124.6,124.69,124.6,124.65,9058.0,105.8487,105.9252,105.8487,105.8912,9058.0
2016-10-12 11:30:00,124.67,124.86,124.66,124.79,6654.0,105.9082,106.0696,105.8997,106.0101,6654.0
2016-10-12 11:35:00,124.72,124.77,124.7,124.73,5307.0,105.9507,105.9932,105.9337,105.9592,5307.0
2016-10-12 11:40:00,124.71,124.73,124.6,124.6,10026.0,105.9422,105.9592,105.8487,105.8487,10026.0
2016-10-12 11:45:00,124.58,124.62,124.54,124.55,11308.0,105.8318,105.8657,105.7978,105.8063,11308.0
2016-10-12 11:50:00,124.54,124.57,124.52,124.53,2190.0,105.7978,105.8233,105.7808,105.7893,2190.0
2016-10-12 11:55:00,124.55,124.57,124.47,124.47,6347.0,105.8063,105.8233,105.7383,105.7383,6347.0
2016-10-12 12:00:00,124.51,124.66,124.51,124.65,8000.0,105.7723,105.8997,105.7723,105.8912,8000.0
2016-10-12 12:05:00,124.65,124.67,124.57,124.58,6301.0,105.8912,105.9082,105.8233,105.8318,6301.0
2016-10-12 12:10:00,124.58,124.72,124.58,124.69,10657.0,105.8318,105.9507,105.8318,105.9252,10657.0
2016-10-12 12:15:00,124.68,124.68,124.63,124.66,6102.0,105.9167,105.9167,105.8742,105.8997,6102.0
2016-10-12 12:20:00,124.67,124.78,124.66,124.77,16820.0,105.9082,106.0017,105.8997,105.9932,16820.0
2016-10-12 12:25:00,124.78,124.86,124.76,124.77,4515.0,106.0017,106.0696,105.9847,105.9932,4515.0
2016-10-12 12:30:00,124.77,124.83,124.73,124.82,5424.0,105.9932,106.0441,105.9592,106.0356,5424.0
2016-10-12 12:35:00,124.85,124.95,124.85,124.93,5799.0,106.0611,106.1461,106.0611,106.1291,5799.0
2016-10-12 12:40:00,124.93,125.01,124.89,124.99,2600.0,106.1291,106.197,106.0951,106.1801,2600.0
2016-10-12 12:45:00,124.99,125.05,124.99,125.01,3275.0,106.1801,106.231,106.1801,106.197,3275.0
2016-10-12 12:50:00,125.02,125.11,125.02,125.08,1966.0,106.2055,106.282,106.2055,106.2565,1966.0
2016-10-12 12:55:00,125.07,125.07,125.01,125.01,1878.0,106.248,106.248,106.197,106.197,1878.0
2016-10-12 13:00:00,125.04,125.04,124.88,124.89,6005.0,106.2225,106.2225,106.0866,106.0951,6005.0
2016-10-12 13:05:00,124.87,124.98,124.85,124.92,4126.0,106.0781,106.1716,106.0611,106.1206,4126.0
2016-10-12 13:10:00,124.92,124.92,124.8,124.88,4020.0,106.1206,106.1206,106.0186,106.0866,4020.0
2016-10-12 13:15:00,124.9,124.95,124.88,124.88,5922.0,106.1036,106.1461,106.0866,106.0866,5922.0
2016-10-12 13:20:00,124.95,125.0,124.92,125.0,3348.0,106.1461,106.1885,106.1206,106.1885,3348.0
2016-10-12 13:25:00,124.98,124.98,124.93,124.95,1575.0,106.1716,106.1716,106.1291,106.1461,1575.0
2016-10-12 13:30:00,124.93,124.94,124.87,124.89,5861.0,106.1291,106.1376,106.0781,106.0951,5861.0
2016-10-12 13:35:00,124.89,124.93,124.88,124.92,2753.0,106.0951,106.1291,106.0866,106.1206,2753.0
2016-10-12 13:40:00,124.91,125.02,124.91,124.98,4614.0,106.1121,106.2055,106.1121,106.1716,4614.0
2016-10-12 13:45:00,125.0,125.03,124.92,124.93,4801.0,106.1885,106.214,106.1206,106.1291,4801.0
2016-10-12 13:50:00,124.91,124.93,124.85,124.88,6866.0,106.1121,106.1291,106.0611,106.0866,6866.0
2016-10-12 13:55:00,124.87,125.06,124.87,125.06,4000.0,106.0781,106.2395,106.0781,106.2395,4000.0
2016-10-12 14:00:00,125.04,125.04,124.77,124.86,11580.0,106.2225,106.2225,105.9932,106.0696,11580.0
2016-10-12 14:05:00,124.9,124.9,124.81,124.9,6542.0,106.1036,106.1036,106.0271,106.1036,6542.0
2016-10-12 14:10:00,124.94,125.03,124.91,124.98,16371.0,106.1376,106.214,106.1121,106.1716,16371.0
2016-10-12 14:15:00,124.98,125.07,124.91,124.92,5067.0,106.1716,106.248,106.1121,106.1206,5067.0
2016-10-12 14:20:00,124.94,125.03,124.93,124.98,5499.0,106.1376,106.214,106.1291,106.1716,5499.0
2016-10-12 14:25:00,124.9,124.91,124.7,124.76,5945.0,106.1036,106.1121,105.9337,105.9847,5945.0
2016-10-12 14:30:00,124.81,124.99,124.81,124.94,6586.0,106.0271,106.1801,106.0271,106.1376,6586.0
2016-10-12 14:35:00,124.94,124.99,124.86,124.99,7130.0,106.1376,106.1801,106.0696,106.1801,7130.0
2016-10-12 14:40:00,124.99,125.01,124.92,124.93,5406.0,106.1801,106.197,106.1206,106.1291,5406.0
2016-10-12 14:45:00,124.92,124.96,124.89,124.93,6563.0,106.1206,106.1546,106.0951,106.1291,6563.0
2016-10-12 14:50:00,124.94,125.03,124.92,125.03,4207.0,106.1376,106.214,106.1206,106.214,4207.0
2016-10-12 14:55:00,125.01,125.02,124.88,124.88,5650.0,106.197,106.2055,106.0866,106.0866,5650.0
2016-10-12 15:00:00,124.84,124.96,124.76,124.96,6705.0,106.0526,106.1546,105.9847,106.1546,6705.0
2016-10-12 15:05:00,124.93,125.12,124.91,125.04,16794.0,106.1291,106.2905,106.1121,106.2225,16794.0
2016-10-12 15:10:00,125.06,125.11,125.06,125.09,7157.0,106.2395,106.282,106.2395,106.265,7157.0
2016-10-12 15:15:00,125.11,125.11,125.02,125.09,9110.0,106.282,106.282,106.2055,106.265,9110.0
2016-10-12 15:20:00,125.09,125.11,125.04,125.04,9203.0,106.265,106.282,106.2225,106.2225,9203.0
2016-10-12 15:25:00,125.04,125.05,124.95,124.98,9294.0,106.2225,106.231,106.1461,106.1716,9294.0
2016-10-12 15:30:00,124.96,124.96,124.77,124.77,15563.0,106.1546,106.1546,105.9932,105.9932,15563.0
2016-10-12 15:35:00,124.79,124.86,124.75,124.85,23531.0,106.0101,106.0696,105.9762,106.0611,23531.0
2016-10-12 15:40:00,124.85,124.99,124.85,124.96,18258.0,106.0611,106.1801,106.0611,106.1546,18258.0
2016-10-12 15:45:00,124.93,125.04,124.89,124.99,26363.0,106.1291,106.2225,106.0951,106.1801,26363.0
2016-10-12 15:50:00,124.97,124.99,124.9,124.93,18107.0,106.1631,106.1801,106.1036,106.1291,18107.0
2016-10-12 15:55:00,124.91,125.03,124.89,124.93,48411.0,106.1121,106.214,106.0951,106.1291,48411.0
2016-10-13 09:30:00,124.13,124.56,123.92,124.43,20654.0,105.4495,105.8148,105.2711,105.7043,20654.0
2016-10-13 09:35:00,124.37,124.37,124.01,124.06,5800.0,105.6534,105.6534,105.3475,105.39,5800.0
2016-10-13 09:40:00,124.05,124.14,123.89,124.01,8442.0,105.3815,105.458,105.2456,105.3475,8442.0
2016-10-13 09:45:00,124.05,124.1,123.8,123.82,9855.0,105.3815,105.424,105.1691,105.1861,9855.0
2016-10-13 09:50:00,123.9,123.95,123.69,123.69,16613.0,105.2541,105.2966,105.0757,105.0757,16613.0
2016-10-13 09:55:00,123.72,123.76,123.45,123.69,10014.0,105.1012,105.1352,104.8718,105.0757,10014.0
2016-10-13 10:00:00,123.74,123.75,123.52,123.62,7911.0,105.1182,105.1267,104.9313,105.0162,7911.0
2016-10-13 10:05:00,123.61,123.66,123.5,123.61,11953.0,105.0077,105.0502,104.9143,105.0077,11953.0
2016-10-13 10:10:00,123.63,123.9,123.63,123.89,4224.0,105.0247,105.2541,105.0247,105.2456,4224.0
2016-10-13 10:15:00,123.91,123.91,123.7,123.73,8922.0,105.2626,105.2626,105.0842,105.1097,8922.0
2016-10-13 10:20:00,123.75,123.81,123.68,123.73,4815.0,105.1267,105.1776,105.0672,105.1097,4815.0
2016-10-13 10:25:00,123.74,123.79,123.67,123.75,5018.0,105.1182,105.1606,105.0587,105.1267,5018.0
2016-10-13 10:30:00,123.72,123.81,123.61,123.79,13279.0,105.1012,105.1776,105.0077,105.1606,13279.0
2016-10-13 10:35:00,123.82,123.99,123.76,123.8,7597.0,105.1861,105.3305,105.1352,105.1691,7597.0
2016-10-13 10:40:00,123.84,123.88,123.73,123.73,2740.0,105.2031,105.2371,105.1097,105.1097,2740.0
2016-10-13 10:45:00,123.66,123.72,123.51,123.58,6791.0,105.0502,105.1012,104.9228,104.9822,6791.0
2016-10-13 10:50:00,123.58,123.63,123.46,123.48,7815.0,104.9822,105.0247,104.8803,104.8973,7815.0
2016-10-13 10:55:00,123.53,123.63,123.45,123.63,8081.0,104.9398,105.0247,104.8718,105.0247,8081.0
2016-10-13 11:00:00,123.59,123.61,123.43,123.48,6727.0,104.9907,105.0077,104.8548,104.8973,6727.0
2016-10-13 11:05:00,123.48,123.68,123.47,123.58,9068.0,104.8973,105.0672,104.8888,104.9822,9068.0
2016-10-13 11:10:00,123.55,123.68,123.5,123.52,5432.0,104.9568,105.0672,104.9143,104.9313,5432.0
2016-10-13 11:15:00,123.54,123.65,123.52,123.63,6741.0,104.9483,105.0417,104.9313,105.0247,6741.0
2016-10-13 11:20:00,123.65,123.78,123.61,123.78,7007.0,105.0417,105.1521,105.0077,105.1521,7007.0
2016-10-13 11:25:00,123.78,123.92,123.78,123.81,5209.0,105.1521,105.2711,105.1521,105.1776,5209.0
2016-10-13 11:30:00,123.81,123.9,123.77,123.84,5981.0,105.1776,105.2541,105.1437,105.2031,5981.0
2016-10-13 11:35:00,123.88,123.88,123.79,123.8,4057.0,105.2371,105.2371,105.1606,105.1691,4057.0
2016-10-13 11:40:00,123.81,123.92,123.8,123.92,3302.0,105.1776,105.2711,105.1691,105.2711,3302.0
2016-10-13 11:45:00,123.9,123.94,123.86,123.91,5926.0,105.2541,105.2881,105.2201,105.2626,5926.0
2016-10-13 11:50:00,123.91,124.22,123.91,124.2,27260.0,105.2626,105.5259,105.2626,105.5089,27260.0
2016-10-13 11:55:00,124.16,124.21,124.09,124.21,4854.0,105.475,105.5174,105.4155,105.5174,4854.0
2016-10-13 12:00:00,124.23,124.24,124.12,124.2,10388.0,105.5344,105.5429,105.441,105.5089,10388.0
2016-10-13 12:05:00,124.22,124.29,124.2,124.29,7199.0,105.5259,105.5854,105.5089,105.5854,7199.0
2016-10-13 12:10:00,124.32,124.38,124.31,124.35,5614.0,105.6109,105.6619,105.6024,105.6364,5614.0
2016-10-13 12:15:00,124.41,124.49,124.38,124.49,10377.0,105.6873,105.7553,105.6619,105.7553,10377.0
2016-10-13 12:20:00,124.49,124.5,124.39,124.5,7583.0,105.7553,105.7638,105.6703,105.7638,7583.0
2016-10-13 12:25:00,124.46,124.48,124.4,124.42,3921.0,105.7298,105.7468,105.6788,105.6958,3921.0
2016-10-13 12:30:00,124.45,124.51,124.41,124.48,1140.0,105.7213,105.7723,105.6873,105.7468,1140.0
2016-10-13 12:35:00,124.51,124.72,124.49,124.72,8325.0,105.7723,105.9507,105.7553,105.9507,8325.0
2016-10-13 12:40:00,124.74,124.8,124.72,124.74,3850.0,105.9677,106.0186,105.9507,105.9677,3850.0
2016-10-13 12:45:00,124.76,124.78,124.72,124.76,5355.0,105.9847,106.0017,105.9507,105.9847,5355.0
2016-10-13 12:50:00,124.75,124.76,124.68,124.69,4200.0,105.9762,105.9847,105.9167,105.9252,4200.0
2016-10-13 12:55:00,124.69,124.77,124.68,124.77,5011.0,105.9252,105.9932,105.9167,105.9932,5011.0
2016-10-13 13:00:00,124.77,124.79,124.67,124.71,5344.0,105.9932,106.0101,105.9082,105.9422,5344.0
2016-10-13 13:05:00,124.7,124.82,124.69,124.77,7732.0,105.9337,106.0356,105.9252,105.9932,7732.0
2016-10-13 13:10:00,124.77,124.78,124.66,124.66,6010.0,105.9932,106.0017,105.8997,105.8997,6010.0
2016-10-13 13:15:00,124.67,124.86,124.66,124.86,8120.0,105.9082,106.0696,105.8997,106.0696,8120.0
2016-10-13 13:20:00,124.84,124.89,124.82,124.85,11596.0,106.0526,106.0951,106.0356,106.0611,11596.0
2016-10-13 13:25:00,124.85,124.92,124.83,124.9,6316.0,106.0611,106.1206,106.0441,106.1036,6316.0
2016-10-13 13:30:00,124.9,124.93,124.78,124.78,10546.0,106.1036,106.1291,106.0017,106.0017,10546.0
2016-10-13 13:35:00,124.77,124.81,124.7,124.78,10567.0,105.9932,106.0271,105.9337,106.0017,10567.0
2016-10-13 13:40:00,124.79,124.96,124.79,124.95,4266.0,106.0101,106.1546,106.0101,106.1461,4266.0
2016-10-13 13:45:00,124.94,124.94,124.79,124.83,8211.0,106.1376,106.1376,106.0101,106.0441,8211.0
2016-10-13 13:50:00,124.84,125.07,124.82,125.07,8348.0,106.0526,106.248,106.0356,106.248,8348.0
2016-10-13 13:55:00,125.07,125.16,125.05,125.12,7101.0,106.248,106.3245,106.231,106.2905,7101.0
2016-10-13 14:00:00,125.13,125.17,125.12,125.17,5103.0,106.299,106.333,106.2905,106.333,5103.0
2016-10-13 14:05:00,125.18,125.21,125.05,125.05,11587.0,106.3415,106.3669,106.231,106.231,11587.0
2016-10-13 14:10:00,125.03,125.03,124.94,124.96,6817.0,106.214,106.214,106.1376,106.1546,6817.0
2016-10-13 14:15:00,124.99,125.0,124.94,125.0,6043.0,106.1801,106.1885,106.1376,106.1885,6043.0
2016-10-13 14:20:00,125.01,125.1,125.01,125.01,5811.0,106.197,106.2735,106.197,106.197,5811.0
2016-10-13 14:25:00,125.04,125.08,125.02,125.05,5127.0,106.2225,106.2565,106.2055,106.231,5127.0
2016-10-13 14:30:00,125.06,125.09,125.0,125.0,5011.0,106.2395,106.265,106.1885,106.1885,5011.0
2016-10-13 14:35:00,125.01,125.03,124.94,124.99,15492.0,106.197,106.214,106.1376,106.1801,15492.0
2016-10-13 14:40:00,124.99,125.05,124.98,125.03,6480.0,106.1801,106.231,106.1716,106.214,6480.0
2016-10-13 14:45:00,125.02,125.12,125.01,125.12,7743.0,106.2055,106.2905,106.197,106.2905,7743.0
2016-10-13 14:50:00,125.12,125.18,125.06,125.17,9324.0,106.2905,106.3415,106.2395,106.333,9324.0
2016-10-13 14:55:00,125.18,125.29,125.17,125.2,12980.0,106.3415,106.4349,106.333,106.3584,12980.0
2016-10-13 15:00:00,125.23,125.23,125.13,125.19,5429.0,106.3839,106.3839,106.299,106.35,5429.0
2016-10-13 15:05:00,125.18,125.19,125.12,125.16,5858.0,106.3415,106.35,106.2905,106.3245,5858.0
2016-10-13 15:10:00,125.18,125.26,125.18,125.25,5412.0,106.3415,106.4094,106.3415,106.4009,5412.0
2016-10-13 15:15:00,125.25,125.25,125.15,125.2,13868.0,106.4009,106.4009,106.316,106.3584,13868.0
2016-10-13 15:20:00,125.2,125.35,125.19,125.35,12125.0,106.3584,106.4859,106.35,106.4859,12125.0
2016-10-13 15:25:00,125.33,125.33,125.22,125.25,16602.0,106.4689,106.4689,106.3754,106.4009,16602.0
2016-10-13 15:30:00,125.25,125.28,125.19,125.25,16869.0,106.4009,106.4264,106.35,106.4009,16869.0
2016-10-13 15:35:00,125.25,125.38,125.24,125.37,31254.0,106.4009,106.5114,106.3924,106.5029,31254.0
2016-10-13 15:40:00,125.37,125.43,125.33,125.41,33515.0,106.5029,106.5538,106.4689,106.5368,33515.0
2016-10-13 15:45:00,125.4,125.4,125.21,125.22,32106.0,106.5283,106.5283,106.3669,106.3754,32106.0
2016-10-13 15:50:00,125.21,125.21,125.1,125.15,41273.0,106.3669,106.3669,106.2735,106.316,41273.0
2016-10-13 15:55:00,125.14,125.23,125.08,125.21,84026.0,106.3075,106.3839,106.2565,106.3669,84026.0
2016-10-14 09:30:00,126.02,126.31,125.73,125.73,28955.0,107.055,107.3014,106.8087,106.8087,28955.0
2016-10-14 09:35:00,125.88,126.13,125.86,126.04,13102.0,106.9361,107.1485,106.9191,107.072,13102.0
2016-10-14 09:40:00,126.02,126.33,125.99,126.23,22080.0,107.055,107.3184,107.0296,107.2334,22080.0
2016-10-14 09:45:00,126.26,126.3,126.07,126.23,31364.0,107.2589,107.2929,107.0975,107.2334,31364.0
2016-10-14 09:50:00,126.21,126.36,126.12,126.35,9009.0,107.2165,107.3439,107.14,107.3354,9009.0
2016-10-14 09:55:00,126.37,126.41,126.28,126.4,12236.0,107.3524,107.3864,107.2759,107.3779,12236.0
2016-10-14 10:00:00,126.38,126.4,126.26,126.38,8370.0,107.3609,107.3779,107.2589,107.3609,8370.0
2016-10-14 10:05:00,126.39,126.58,126.33,126.48,11918.0,107.3694,107.5308,107.3184,107.4458,11918.0
2016-10-14 10:10:00,126.46,126.58,126.46,126.47,12466.0,107.4288,107.5308,107.4288,107.4373,12466.0
2016-10-14 10:15:00,126.48,126.62,126.48,126.6,8403.0,107.4458,107.5647,107.4458,107.5478,8403.0
2016-10-14 10:20:00,126.56,126.63,126.44,126.51,17020.0,107.5138,107.5732,107.4118,107.4713,17020.0
2016-10-14 10:25:00,126.52,126.58,126.46,126.56,7885.0,107.4798,107.5308,107.4288,107.5138,7885.0
2016-10-14 10:30:00,126.56,126.59,126.4,126.44,8267.0,107.5138,107.5393,107.3779,107.4118,8267.0
2016-10-14 10:35:00,126.44,126.48,126.39,126.45,16129.0,107.4118,107.4458,107.3694,107.4203,16129.0
2016-10-14 10:40:00,126.47,126.49,126.43,126.47,11313.0,107.4373,107.4543,107.4033,107.4373,11313.0
2016-10-14 10:45:00,126.47,126.49,126.33,126.33,9834.0,107.4373,107.4543,107.3184,107.3184,9834.0
2016-10-14 10:50:00,126.32,126.32,126.14,126.16,8488.0,107.3099,107.3099,107.157,107.174,8488.0
2016-10-14 10:55:00,126.15,126.28,126.11,126.23,13353.0,107.1655,107.2759,107.1315,107.2334,13353.0
2016-10-14 11:00:00,126.22,126.23,126.11,126.13,12072.0,107.2249,107.2334,107.1315,107.1485,12072.0
2016-10-14 11:05:00,126.13,126.2,126.05,126.16,7590.0,107.1485,107.208,107.0805,107.174,7590.0
2016-10-14 11:10:00,126.17,126.27,126.12,126.22,10630.0,107.1825,107.2674,107.14,107.2249,10630.0
2016-10-14 11:15:00,126.22,126.32,126.22,126.32,3403.0,107.2249,107.3099,107.2249,107.3099,3403.0
2016-10-14 11:20:00,126.28,126.3,126.23,126.26,5470.0,107.2759,107.2929,107.2334,107.2589,5470.0
2016-10-14 11:25:00,126.2,126.23,126.13,126.13,6800.0,107.208,107.2334,107.1485,107.1485,6800.0
2016-10-14 11:30:00,126.11,126.18,126.02,126.1,28068.0,107.1315,107.191,107.055,107.123,28068.0
2016-10-14 11:35:00,126.13,126.25,126.1,126.23,8307.0,107.1485,107.2504,107.123,107.2334,8307.0
2016-10-14 11:40:00,126.23,126.25,126.15,126.21,11592.0,107.2334,107.2504,107.1655,107.2165,11592.0
2016-10-14 11:45:00,126.17,126.19,126.05,126.12,7751.0,107.1825,107.1995,107.0805,107.14,7751.0
2016-10-14 11:50:00,126.14,126.22,126.08,126.1,6789.0,107.157,107.2249,107.106,107.123,6789.0
2016-10-14 11:55:00,126.13,126.18,126.05,126.08,6229.0,107.1485,107.191,107.0805,107.106,6229.0
2016-10-14 12:00:00,126.08,126.12,126.04,126.08,6750.0,107.106,107.14,107.072,107.106,6750.0
2016-10-14 12:05:00,126.06,126.09,126.02,126.06,5640.0,107.089,107.1145,107.055,107.089,5640.0
2016-10-14 12:10:00,126.06,126.06,125.81,125.81,17305.0,107.089,107.089,106.8766,106.8766,17305.0
2016-10-14 12:15:00,125.83,125.85,125.68,125.76,15142.0,106.8936,106.9106,106.7662,106.8342,15142.0
2016-10-14 12:20:00,125.74,125.77,125.68,125.75,4344.0,106.8172,106.8427,106.7662,106.8257,4344.0
2016-10-14 12:25:00,125.76,125.78,125.7,125.74,8049.0,106.8342,106.8512,106.7832,106.8172,8049.0
2016-10-14 12:30:00,125.74,125.81,125.7,125.7,16385.0,106.8172,106.8766,106.7832,106.7832,16385.0
2016-10-14 12:35:00,125.71,125.81,125.69,125.75,16684.0,106.7917,106.8766,106.7747,106.8257,16684.0
2016-10-14 12:40:00,125.78,125.78,125.72,125.73,9121.0,106.8512,106.8512,106.8002,106.8087,9121.0
2016-10-14 12:45:00,125.72,125.74,125.69,125.7,6233.0,106.8002,106.8172,106.7747,106.7832,6233.0
2016-10-14 12:50:00,125.69,125.77,125.65,125.77,12924.0,106.7747,106.8427,106.7407,106.8427,12924.0
2016-10-14 12:55:00,125.79,125.89,125.78,125.84,8827.0,106.8597,106.9446,106.8512,106.9021,8827.0
2016-10-14 13:00:00,125.84,125.87,125.81,125.85,13061.0,106.9021,106.9276,106.8766,106.9106,13061.0
2016-10-14 13:05:00,125.83,126.12,125.81,126.07,16799.0,106.8936,107.14,106.8766,107.0975,16799.0
2016-10-14 13:10:00,126.06,126.08,126.0,126.0,4000.0,107.089,107.106,107.0381,107.0381,4000.0
2016-10-14 13:15:00,126.0,126.05,125.97,125.97,7719.0,107.0381,107.0805,107.0126,107.0126,7719.0
2016-10-14 13:20:00,125.95,126.1,125.92,126.08,9809.0,106.9956,107.123,106.9701,107.106,9809.0
2016-10-14 13:25:00,126.11,126.12,126.06,126.06,5779.0,107.1315,107.14,107.089,107.089,5779.0
2016-10-14 13:30:00,126.08,126.33,126.06,126.3,13970.0,107.106,107.3184,107.089,107.2929,13970.0
2016-10-14 13:35:00,126.29,126.29,126.14,126.19,7978.0,107.2844,107.2844,107.157,107.1995,7978.0
2016-10-14 13:40:00,126.17,126.17,126.05,126.05,8684.0,107.1825,107.1825,107.0805,107.0805,8684.0
2016-10-14 13:45:00,126.08,126.15,126.05,126.11,9196.0,107.106,107.1655,107.0805,107.1315,9196.0
2016-10-14 13:50:00,126.07,126.12,125.97,126.03,9852.0,107.0975,107.14,107.0126,107.0635,9852.0
2016-10-14 13:55:00,126.06,126.09,125.99,125.99,3150.0,107.089,107.1145,107.0296,107.0296,3150.0
2016-10-14 14:00:00,126.0,126.01,125.9,125.97,10234.0,107.0381,107.0465,106.9531,107.0126,10234.0
2016-10-14 14:05:00,125.94,125.96,125.88,125.95,5705.0,106.9871,107.0041,106.9361,106.9956,5705.0
2016-10-14 14:10:00,125.92,126.01,125.9,125.93,8751.0,106.9701,107.0465,106.9531,106.9786,8751.0
2016-10-14 14:15:00,125.91,126.05,125.89,126.05,7296.0,106.9616,107.0805,106.9446,107.0805,7296.0
2016-10-14 14:20:00,126.07,126.24,126.07,126.19,9415.0,107.0975,107.2419,107.0975,107.1995,9415.0
2016-10-14 14:25:00,126.18,126.25,126.12,126.21,6455.0,107.191,107.2504,107.14,107.2165,6455.0
2016-10-14 14:30:00,126.25,126.25,126.16,126.16,5969.0,107.2504,107.2504,107.174,107.174,5969.0
2016-10-14 14:35:00,126.15,126.2,126.11,126.14,8294.0,107.1655,107.208,107.1315,107.157,8294.0
2016-10-14 14:40:00,126.12,126.21,126.1,126.16,9645.0,107.14,107.2165,107.123,107.174,9645.0
2016-10-14 14:45:00,126.11,126.17,126.09,126.14,5254.0,107.1315,107.1825,107.1145,107.157,5254.0
2016-10-14 14:50:00,126.14,126.15,126.04,126.04,10404.0,107.157,107.1655,107.072,107.072,10404.0
2016-10-14 14:55:00,126.04,126.04,125.89,125.89,13006.0,107.072,107.072,106.9446,106.9446,13006.0
2016-10-14 15:00:00,125.9,125.99,125.85,125.96,21063.0,106.9531,107.0296,106.9106,107.0041,21063.0
2016-10-14 15:05:00,125.96,126.09,125.96,126.07,8368.0,107.0041,107.1145,107.0041,107.0975,8368.0
2016-10-14 15:10:00,126.07,126.09,126.03,126.06,12055.0,107.0975,107.1145,107.0635,107.089,12055.0
2016-10-14 15:15:00,126.04,126.12,126.01,126.01,13607.0,107.072,107.14,107.0465,107.0465,13607.0
2016-10-14 15:20:00,126.0,126.04,125.96,126.03,15218.0,107.0381,107.072,107.0041,107.0635,15218.0
2016-10-14 15:25:00,126.03,126.07,126.0,126.03,16792.0,107.0635,107.0975,107.0381,107.0635,16792.0
2016-10-14 15:30:00,126.03,126.19,126.03,126.17,21560.0,107.0635,107.1995,107.0635,107.1825,21560.0
2016-10-14 15:35:00,126.17,126.28,126.14,126.27,18564.0,107.1825,107.2759,107.157,107.2674,18564.0
2016-10-14 15:40:00,126.27,126.3,126.22,126.22,18500.0,107.2674,107.2929,107.2249,107.2249,18500.0
2016-10-14 15:45:00,126.21,126.22,126.15,126.19,35032.0,107.2165,107.2249,107.1655,107.1995,35032.0
2016-10-14 15:50:00,126.19,126.2,126.11,126.13,27146.0,107.1995,107.208,107.1315,107.1485,27146.0
2016-10-14 15:55:00,126.11,126.14,125.85,125.86,91921.0,107.1315,107.157,106.9106,106.9191,91921.0
2016-10-17 09:30:00,125.9,125.98,125.46,125.87,21247.0,106.9531,107.0211,106.5793,106.9276,21247.0
2016-10-17 09:35:00,125.85,125.9,125.75,125.78,1754.0,106.9106,106.9531,106.8257,106.8512,1754.0
2016-10-17 09:40:00,125.78,125.97,125.78,125.84,4355.0,106.8512,107.0126,106.8512,106.9021,4355.0
2016-10-17 09:45:00,125.93,125.95,125.88,125.92,2302.0,106.9786,106.9956,106.9361,106.9701,2302.0
2016-10-17 09:50:00,125.9,126.01,125.88,125.9,13243.0,106.9531,107.0465,106.9361,106.9531,13243.0
2016-10-17 09:55:00,125.9,126.03,125.85,126.01,7721.0,106.9531,107.0635,106.9106,107.0465,7721.0
2016-10-17 10:00:00,125.97,126.08,125.95,125.96,4461.0,107.0126,107.106,106.9956,107.0041,4461.0
2016-10-17 10:05:00,125.89,126.19,125.89,126.19,7116.0,106.9446,107.1995,106.9446,107.1995,7116.0
2016-10-17 10:10:00,126.19,126.22,126.08,126.2,7910.0,107.1995,107.2249,107.106,107.208,7910.0
2016-10-17 10:15:00,126.24,126.24,126.15,126.21,3437.0,107.2419,107.2419,107.1655,107.2165,3437.0
2016-10-17 10:20:00,126.17,126.3,126.09,126.25,9257.0,107.1825,107.2929,107.1145,107.2504,9257.0
2016-10-17 10:25:00,126.31,126.31,126.21,126.25,6663.0,107.3014,107.3014,107.2165,107.2504,6663.0
2016-10-17 10:30:00,126.24,126.24,126.13,126.19,4304.0,107.2419,107.2419,107.1485,107.1995,4304.0
2016-10-17 10:35:00,126.16,126.19,126.1,126.14,5959.0,107.174,107.1995,107.123,107.157,5959.0
2016-10-17 10:40:00,126.12,126.16,126.04,126.04,8290.0,107.14,107.174,107.072,107.072,8290.0
2016-10-17 10:45:00,126.03,126.15,126.01,126.12,10118.0,107.0635,107.1655,107.0465,107.14,10118.0
2016-10-17 10:50:00,126.11,126.11,125.97,125.97,9692.0,107.1315,107.1315,107.0126,107.0126,9692.0
2016-10-17 10:55:00,125.96,126.07,125.92,126.03,5852.0,107.0041,107.0975,106.9701,107.0635,5852.0
2016-10-17 11:00:00,126.05,126.09,125.96,126.04,10107.0,107.0805,107.1145,107.0041,107.072,10107.0
2016-10-17 11:05:00,126.02,126.06,125.97,125.99,9818.0,107.055,107.089,107.0126,107.0296,9818.0
2016-10-17 11:10:00,125.97,126.01,125.92,126.0,12976.0,107.0126,107.0465,106.9701,107.0381,12976.0
2016-10-17 11:15:00,126.0,126.02,125.95,126.02,11198.0,107.0381,107.055,106.9956,107.055,11198.0
2016-10-17 11:20:00,126.02,126.05,125.93,125.96,11577.0,107.055,107.0805,106.9786,107.0041,11577.0
2016-10-17 11:25:00,125.95,125.96,125.84,125.84,12743.0,106.9956,107.0041,106.9021,106.9021,12743.0
2016-10-17 11:30:00,125.84,125.9,125.82,125.87,7743.0,106.9021,106.9531,106.8851,106.9276,7743.0
2016-10-17 11:35:00,125.89,125.89,125.85,125.88,4484.0,106.9446,106.9446,106.9106,106.9361,4484.0
2016-10-17 11:40:00,125.88,125.93,125.83,125.91,10396.0,106.9361,106.9786,106.8936,106.9616,10396.0
2016-10-17 11:45:00,125.91,125.91,125.86,125.86,5565.0,106.9616,106.9616,106.9191,106.9191,5565.0
2016-10-17 11:50:00,125.86,125.98,125.86,125.92,5739.0,106.9191,107.0211,106.9191,106.9701,5739.0
2016-10-17 11:55:00,125.9,125.95,125.88,125.95,4396.0,106.9531,106.9956,106.9361,106.9956,4396.0
2016-10-17 12:00:00,125.95,125.95,125.86,125.87,4943.0,106.9956,106.9956,106.9191,106.9276,4943.0
2016-10-17 12:05:00,125.9,125.9,125.81,125.83,5881.0,106.9531,106.9531,106.8766,106.8936,5881.0
2016-10-17 12:10:00,125.83,125.83,125.74,125.78,8304.0,106.8936,106.8936,106.8172,106.8512,8304.0
2016-10-17 12:15:00,125.76,125.78,125.74,125.76,4087.0,106.8342,106.8512,106.8172,106.8342,4087.0
2016-10-17 12:20:00,125.77,125.79,125.73,125.77,3823.0,106.8427,106.8597,106.8087,106.8427,3823.0
2016-10-17 12:25:00,125.75,125.76,125.68,125.68,4637.0,106.8257,106.8342,106.7662,106.7662,4637.0
2016-10-17 12:30:00,125.67,125.75,125.66,125.75,5571.0,106.7577,106.8257,106.7492,106.8257,5571.0
2016-10-17 12:35:00,125.77,125.78,125.75,125.75,1500.0,106.8427,106.8512,106.8257,106.8257,1500.0
2016-10-17 12:40:00,125.76,125.76,125.69,125.73,5520.0,106.8342,106.8342,106.7747,106.8087,5520.0
2016-10-17 12:45:00,125.72,125.77,125.69,125.75,2895.0,106.8002,106.8427,106.7747,106.8257,2895.0
2016-10-17 12:50:00,125.74,125.76,125.66,125.67,3124.0,106.8172,106.8342,106.7492,106.7577,3124.0
2016-10-17 12:55:00,125.66,125.67,125.58,125.6,4552.0,106.7492,106.7577,106.6813,106.6983,4552.0
2016-10-17 13:00:00,125.59,125.64,125.52,125.53,6450.0,106.6898,106.7322,106.6303,106.6388,6450.0
2016-10-17 13:05:00,125.55,125.57,125.53,125.55,2552.0,106.6558,106.6728,106.6388,106.6558,2552.0
2016-10-17 13:10:00,125.56,125.64,125.55,125.63,4338.0,106.6643,106.7322,106.6558,106.7237,4338.0
2016-10-17 13:15:00,125.61,125.61,125.5,125.61,4501.0,106.7067,106.7067,106.6133,106.7067,4501.0
2016-10-17 13:20:00,125.63,125.65,125.57,125.62,8572.0,106.7237,106.7407,106.6728,106.7152,8572.0
2016-10-17 13:25:00,125.59,125.59,125.51,125.58,6609.0,106.6898,106.6898,106.6218,106.6813,6609.0
2016-10-17 13:30:00,125.6,125.6,125.52,125.57,8356.0,106.6983,106.6983,106.6303,106.6728,8356.0
2016-10-17 13:35:00,125.59,125.62,125.56,125.6,3709.0,106.6898,106.7152,106.6643,106.6983,3709.0
2016-10-17 13:40:00,125.58,125.72,125.57,125.61,7266.0,106.6813,106.8002,106.6728,106.7067,7266.0
2016-10-17 13:45:00,125.63,125.65,125.6,125.63,3126.0,106.7237,106.7407,106.6983,106.7237,3126.0
2016-10-17 13:50:00,125.62,125.67,125.61,125.64,8351.0,106.7152,106.7577,106.7067,106.7322,8351.0
2016-10-17 13:55:00,125.64,125.64,125.55,125.56,8923.0,106.7322,106.7322,106.6558,106.6643,8923.0
2016-10-17 14:00:00,125.56,125.65,125.55,125.64,6171.0,106.6643,106.7407,106.6558,106.7322,6171.0
2016-10-17 14:05:00,125.64,125.65,125.6,125.63,2806.0,106.7322,106.7407,106.6983,106.7237,2806.0
2016-10-17 14:10:00,125.62,125.68,125.62,125.66,4271.0,106.7152,106.7662,106.7152,106.7492,4271.0
2016-10-17 14:15:00,125.65,125.74,125.65,125.68,5463.0,106.7407,106.8172,106.7407,106.7662,5463.0
2016-10-17 14:20:00,125.69,125.72,125.66,125.68,9041.0,106.7747,106.8002,106.7492,106.7662,9041.0
2016-10-17 14:25:00,125.69,125.77,125.69,125.77,7222.0,106.7747,106.8427,106.7747,106.8427,7222.0
2016-10-17 14:30:00,125.75,125.75,125.68,125.69,5253.0,106.8257,106.8257,106.7662,106.7747,5253.0
2016-10-17 14:35:00,125.69,125.72,125.67,125.67,3590.0,106.7747,106.8002,106.7577,106.7577,3590.0
2016-10-17 14:40:00,125.67,125.74,125.66,125.74,2802.0,106.7577,106.8172,106.7492,106.8172,2802.0
2016-10-17 14:45:00,125.74,125.74,125.7,125.71,5407.0,106.8172,106.8172,106.7832,106.7917,5407.0
2016-10-17 14:50:00,125.71,125.76,125.71,125.71,2205.0,106.7917,106.8342,106.7917,106.7917,2205.0
2016-10-17 14:55:00,125.71,125.83,125.71,125.81,4201.0,106.7917,106.8936,106.7917,106.8766,4201.0
2016-10-17 15:00:00,125.8,125.81,125.76,125.76,2705.0,106.8682,106.8766,106.8342,106.8342,2705.0
2016-10-17 15:05:00,125.77,125.77,125.71,125.71,3820.0,106.8427,106.8427,106.7917,106.7917,3820.0
2016-10-17 15:10:00,125.71,125.72,125.66,125.69,12691.0,106.7917,106.8002,106.7492,106.7747,12691.0
2016-10-17 15:15:00,125.69,125.72,125.68,125.69,8542.0,106.7747,106.8002,106.7662,106.7747,8542.0
2016-10-17 15:20:00,125.7,125.75,125.7,125.71,8705.0,106.7832,106.8257,106.7832,106.7917,8705.0
2016-10-17 15:25:00,125.71,125.71,125.65,125.65,6359.0,106.7917,106.7917,106.7407,106.7407,6359.0
2016-10-17 15:30:00,125.65,125.65,125.6,125.61,9804.0,106.7407,106.7407,106.6983,106.7067,9804.0
2016-10-17 15:35:00,125.61,125.68,125.6,125.64,10257.0,106.7067,106.7662,106.6983,106.7322,10257.0
2016-10-17 15:40:00,125.64,125.66,125.59,125.63,12709.0,106.7322,106.7492,106.6898,106.7237,12709.0
2016-10-17 15:45:00,125.62,125.75,125.62,125.67,16352.0,106.7152,106.8257,106.7152,106.7577,16352.0
2016-10-17 15:50:00,125.67,125.71,125.66,125.7,12032.0,106.7577,106.7917,106.7492,106.7832,12032.0
2016-10-17 15:55:00,125.7,125.79,125.62,125.69,46970.0,106.7832,106.8597,106.7152,106.7747,46970.0
2016-10-18 09:30:00,126.49,126.68,125.94,126.63,32357.0,107.4543,107.6157,106.9871,107.5732,32357.0
2016-10-18 09:35:00,126.53,126.75,126.25,126.5,18617.0,107.4883,107.6752,107.2504,107.4628,18617.0
2016-10-18 09:40:00,126.46,126.46,126.12,126.29,7583.0,107.4288,107.4288,107.14,107.2844,7583.0
2016-10-18 09:45:00,126.35,126.35,126.06,126.15,5895.0,107.3354,107.3354,107.089,107.1655,5895.0
2016-10-18 09:50:00,126.15,126.15,125.89,125.89,4314.0,107.1655,107.1655,106.9446,106.9446,4314.0
2016-10-18 09:55:00,125.89,125.96,125.8,125.8,5482.0,106.9446,107.0041,106.8682,106.8682,5482.0
2016-10-18 10:00:00,125.85,125.95,125.83,125.95,5148.0,106.9106,106.9956,106.8936,106.9956,5148.0
2016-10-18 10:05:00,125.95,126.03,125.92,126.02,10385.0,106.9956,107.0635,106.9701,107.055,10385.0
2016-10-18 10:10:00,126.0,126.05,125.87,125.95,13468.0,107.0381,107.0805,106.9276,106.9956,13468.0
2016-10-18 10:15:00,125.96,126.03,125.84,125.9,5012.0,107.0041,107.0635,106.9021,106.9531,5012.0
2016-10-18 10:20:00,125.8,125.84,125.69,125.69,5587.0,106.8682,106.9021,106.7747,106.7747,5587.0
2016-10-18 10:25:00,125.75,125.84,125.74,125.8,3117.0,106.8257,106.9021,106.8172,106.8682,3117.0
2016-10-18 10:30:00,125.81,125.87,125.77,125.82,5871.0,106.8766,106.9276,106.8427,106.8851,5871.0
2016-10-18 10:35:00,125.81,125.86,125.69,125.72,17468.0,106.8766,106.9191,106.7747,106.8002,17468.0
2016-10-18 10:40:00,125.71,125.73,125.59,125.65,9218.0,106.7917,106.8087,106.6898,106.7407,9218.0
2016-10-18 10:45:00,125.67,125.82,125.62,125.82,18916.0,106.7577,106.8851,106.7152,106.8851,18916.0
2016-10-18 10:50:00,125.81,125.89,125.81,125.84,12814.0,106.8766,106.9446,106.8766,106.9021,12814.0
2016-10-18 10:55:00,125.84,125.9,125.76,125.9,13246.0,106.9021,106.9531,106.8342,106.9531,13246.0
2016-10-18 11:00:00,125.92,126.0,125.83,125.83,7365.0,106.9701,107.0381,106.8936,106.8936,7365.0
2016-10-18 11:05:00,125.85,125.85,125.74,125.78,5779.0,106.9106,106.9106,106.8172,106.8512,5779.0
2016-10-18 11:10:00,125.78,125.79,125.71,125.74,5442.0,106.8512,106.8597,106.7917,106.8172,5442.0
2016-10-18 11:15:00,125.73,125.77,125.63,125.63,4917.0,106.8087,106.8427,106.7237,106.7237,4917.0
2016-10-18 11:20:00,125.65,125.8,125.62,125.79,5836.0,106.7407,106.8682,106.7152,106.8597,5836.0
2016-10-18 11:25:00,125.8,125.89,125.8,125.84,9510.0,106.8682,106.9446,106.8682,106.9021,9510.0
2016-10-18 11:30:00,125.86,125.93,125.83,125.84,7639.0,106.9191,106.9786,106.8936,106.9021,7639.0
2016-10-18 11:35:00,125.84,125.84,125.73,125.77,3728.0,106.9021,106.9021,106.8087,106.8427,3728.0
2016-10-18 11:40:00,125.78,125.89,125.77,125.85,4695.0,106.8512,106.9446,106.8427,106.9106,4695.0
2016-10-18 11:45:00,125.87,125.87,125.76,125.84,8983.0,106.9276,106.9276,106.8342,106.9021,8983.0
2016-10-18 11:50:00,125.85,125.89,125.78,125.84,17317.0,106.9106,106.9446,106.8512,106.9021,17317.0
2016-10-18 11:55:00,125.88,125.99,125.88,125.98,6989.0,106.9361,107.0296,106.9361,107.0211,6989.0
2016-10-18 12:00:00,126.0,126.03,125.95,125.99,8162.0,107.0381,107.0635,106.9956,107.0296,8162.0
2016-10-18 12:05:00,125.97,125.97,125.92,125.92,3964.0,107.0126,107.0126,106.9701,106.9701,3964.0
2016-10-18 12:10:00,125.92,125.96,125.9,125.95,10508.0,106.9701,107.0041,106.9531,106.9956,10508.0
2016-10-18 12:15:00,125.94,126.0,125.94,126.0,4288.0,106.9871,107.0381,106.9871,107.0381,4288.0
2016-10-18 12:20:00,126.02,126.02,125.89,125.91,4226.0,107.055,107.055,106.9446,106.9616,4226.0
2016-10-18 12:25:00,125.91,125.93,125.85,125.88,3250.0,106.9616,106.9786,106.9106,106.9361,3250.0
2016-10-18 12:30:00,125.9,125.9,125.79,125.79,4569.0,106.9531,106.9531,106.8597,106.8597,4569.0
2016-10-18 12:35:00,125.79,125.83,125.78,125.8,4634.0,106.8597,106.8936,106.8512,106.8682,4634.0
2016-10-18 12:40:00,125.83,125.83,125.74,125.81,2964.0,106.8936,106.8936,106.8172,106.8766,2964.0
2016-10-18 12:45:00,125.82,125.83,125.8,125.83,3961.0,106.8851,106.8936,106.8682,106.8936,3961.0
2016-10-18 12:50:00,125.82,125.82,125.8,125.81,1937.0,106.8851,106.8851,106.8682,106.8766,1937.0
2016-10-18 12:55:00,125.8,125.8,125.69,125.73,3850.0,106.8682,106.8682,106.7747,106.8087,3850.0
2016-10-18 13:00:00,125.74,125.77,125.72,125.73,3141.0,106.8172,106.8427,106.8002,106.8087,3141.0
2016-10-18 13:05:00,125.75,125.75,125.64,125.67,8651.0,106.8257,106.8257,106.7322,106.7577,8651.0
2016-10-18 13:10:00,125.67,125.78,125.67,125.78,5571.0,106.7577,106.8512,106.7577,106.8512,5571.0
2016-10-18 13:15:00,125.77,125.77,125.74,125.77,4301.0,106.8427,106.8427,106.8172,106.8427,4301.0
2016-10-18 13:20:00,125.78,125.78,125.74,125.78,2070.0,106.8512,106.8512,106.8172,106.8512,2070.0
2016-10-18 13:25:00,125.78,125.81,125.71,125.72,5222.0,106.8512,106.8766,106.7917,106.8002,5222.0
2016-10-18 13:30:00,125.72,125.76,125.64,125.64,2074.0,106.8002,106.8342,106.7322,106.7322,2074.0
2016-10-18 13:35:00,125.65,125.77,125.65,125.77,5712.0,106.7407,106.8427,106.7407,106.8427,5712.0
2016-10-18 13:40:00,125.79,125.83,125.76,125.83,5165.0,106.8597,106.8936,106.8342,106.8936,5165.0
2016-10-18 13:45:00,125.83,125.84,125.63,125.75,21385.0,106.8936,106.9021,106.7237,106.8257,21385.0
2016-10-18 13:50:00,125.77,125.81,125.75,125.81,5670.0,106.8427,106.8766,106.8257,106.8766,5670.0
2016-10-18 13:55:00,125.81,125.84,125.79,125.83,7154.0,106.8766,106.9021,106.8597,106.8936,7154.0
2016-10-18 14:00:00,125.81,125.83,125.8,125.83,3501.0,106.8766,106.8936,106.8682,106.8936,3501.0
2016-10-18 14:05:00,125.83,125.83,125.78,125.78,9167.0,106.8936,106.8936,106.8512,106.8512,9167.0
2016-10-18 14:10:00,125.78,125.82,125.72,125.72,8698.0,106.8512,106.8851,106.8002,106.8002,8698.0
2016-10-18 14:15:00,125.72,125.74,125.61,125.62,16473.0,106.8002,106.8172,106.7067,106.7152,16473.0
2016-10-18 14:20:00,125.65,125.65,125.61,125.62,1702.0,106.7407,106.7407,106.7067,106.7152,1702.0
2016-10-18 14:25:00,125.62,125.67,125.6,125.65,5287.0,106.7152,106.7577,106.6983,106.7407,5287.0
2016-10-18 14:30:00,125.66,125.69,125.63,125.65,4599.0,106.7492,106.7747,106.7237,106.7407,4599.0
2016-10-18 14:35:00,125.67,125.68,125.55,125.55,13349.0,106.7577,106.7662,106.6558,106.6558,13349.0
2016-10-18 14:40:00,125.56,125.58,125.55,125.55,4077.0,106.6643,106.6813,106.6558,106.6558,4077.0
2016-10-18 14:45:00,125.56,125.56,125.39,125.49,7429.0,106.6643,106.6643,106.5199,106.6048,7429.0
2016-10-18 14:50:00,125.47,125.51,125.43,125.43,9384.0,106.5878,106.6218,106.5538,106.5538,9384.0
2016-10-18 14:55:00,125.43,125.47,125.41,125.46,5709.0,106.5538,106.5878,106.5368,106.5793,5709.0
2016-10-18 15:00:00,125.47,125.49,125.38,125.38,4514.0,106.5878,106.6048,106.5114,106.5114,4514.0
2016-10-18 15:05:00,125.39,125.4,125.34,125.37,5567.0,106.5199,106.5283,106.4774,106.5029,5567.0
2016-10-18 15:10:00,125.36,125.38,125.34,125.37,8028.0,106.4944,106.5114,106.4774,106.5029,8028.0
2016-10-18 15:15:00,125.37,125.41,125.34,125.39,6677.0,106.5029,106.5368,106.4774,106.5199,6677.0
2016-10-18 15:20:00,125.39,125.48,125.38,125.45,4551.0,106.5199,106.5963,106.5114,106.5708,4551.0
2016-10-18 15:25:00,125.45,125.46,125.38,125.44,47419.0,106.5708,106.5793,106.5114,106.5623,47419.0
2016-10-18 15:30:00,125.43,125.43,125.36,125.38,7974.0,106.5538,106.5538,106.4944,106.5114,7974.0
2016-10-18 15:35:00,125.38,125.39,125.29,125.34,11955.0,106.5114,106.5199,106.4349,106.4774,11955.0
2016-10-18 15:40:00,125.35,125.36,125.27,125.28,9867.0,106.4859,106.4944,106.4179,106.4264,9867.0
2016-10-18 15:45:00,125.28,125.33,125.24,125.26,33119.0,106.4264,106.4689,106.3924,106.4094,33119.0
2016-10-18 15:50:00,125.25,125.29,125.23,125.29,30630.0,106.4009,106.4349,106.3839,106.4349,30630.0
2016-10-18 15:55:00,125.29,125.55,125.28,125.35,228460.0,106.4349,106.6558,106.4264,106.4859,228460.0
2016-10-19 09:30:00,125.71,126.04,125.34,125.51,19158.0,106.7917,107.072,106.4774,106.6218,19158.0
2016-10-19 09:35:00,125.6,125.76,125.54,125.68,6375.0,106.6983,106.8342,106.6473,106.7662,6375.0
2016-10-19 09:40:00,125.64,125.74,125.61,125.7,6300.0,106.7322,106.8172,106.7067,106.7832,6300.0
2016-10-19 09:45:00,125.7,125.79,125.64,125.75,8094.0,106.7832,106.8597,106.7322,106.8257,8094.0
2016-10-19 09:50:00,125.79,125.83,125.73,125.77,7224.0,106.8597,106.8936,106.8087,106.8427,7224.0
2016-10-19 09:55:00,125.8,125.91,125.74,125.78,10822.0,106.8682,106.9616,106.8172,106.8512,10822.0
2016-10-19 10:00:00,125.75,125.75,125.55,125.55,9188.0,106.8257,106.8257,106.6558,106.6558,9188.0
2016-10-19 10:05:00,125.54,125.54,125.37,125.38,6100.0,106.6473,106.6473,106.5029,106.5114,6100.0
2016-10-19 10:10:00,125.38,125.65,125.36,125.62,13427.0,106.5114,106.7407,106.4944,106.7152,13427.0
2016-10-19 10:15:00,125.6,125.62,125.51,125.61,8877.0,106.6983,106.7152,106.6218,106.7067,8877.0
2016-10-19 10:20:00,125.62,125.75,125.6,125.75,12080.0,106.7152,106.8257,106.6983,106.8257,12080.0
2016-10-19 10:25:00,125.77,125.97,125.75,125.93,13299.0,106.8427,107.0126,106.8257,106.9786,13299.0
2016-10-19 10:30:00,125.93,126.16,125.89,126.16,7200.0,106.9786,107.174,106.9446,107.174,7200.0
2016-10-19 10:35:00,126.13,126.17,126.02,126.05,5390.0,107.1485,107.1825,107.055,107.0805,5390.0
2016-10-19 10:40:00,126.08,126.19,126.02,126.19,5671.0,107.106,107.1995,107.055,107.1995,5671.0
2016-10-19 10:45:00,126.18,126.3,126.18,126.3,5925.0,107.191,107.2929,107.191,107.2929,5925.0
2016-10-19 10:50:00,126.29,126.31,126.06,126.06,5186.0,107.2844,107.3014,107.089,107.089,5186.0
2016-10-19 10:55:00,126.13,126.2,126.09,126.18,4914.0,107.1485,107.208,107.1145,107.191,4914.0
2016-10-19 11:00:00,126.2,126.2,126.08,126.08,6044.0,107.208,107.208,107.106,107.106,6044.0
2016-10-19 11:05:00,126.12,126.17,126.1,126.12,4962.0,107.14,107.1825,107.123,107.14,4962.0
2016-10-19 11:10:00,126.12,126.13,125.95,125.95,4275.0,107.14,107.1485,106.9956,106.9956,4275.0
2016-10-19 11:15:00,125.99,126.07,125.99,126.07,6439.0,107.0296,107.0975,107.0296,107.0975,6439.0
2016-10-19 11:20:00,126.04,126.09,125.99,125.99,7707.0,107.072,107.1145,107.0296,107.0296,7707.0
2016-10-19 11:25:00,125.98,126.03,125.93,125.98,7590.0,107.0211,107.0635,106.9786,107.0211,7590.0
2016-10-19 11:30:00,126.03,126.07,125.97,126.07,6176.0,107.0635,107.0975,107.0126,107.0975,6176.0
2016-10-19 11:35:00,126.08,126.09,125.98,125.98,4200.0,107.106,107.1145,107.0211,107.0211,4200.0
2016-10-19 11:40:00,126.04,126.15,125.99,126.1,8971.0,107.072,107.1655,107.0296,107.123,8971.0
2016-10-19 11:45:00,126.11,126.17,126.08,126.08,2100.0,107.1315,107.1825,107.106,107.106,2100.0
2016-10-19 11:50:00,126.07,126.07,125.92,125.92,4475.0,107.0975,107.0975,106.9701,106.9701,4475.0
2016-10-19 11:55:00,125.97,126.05,125.88,125.88,4844.0,107.0126,107.0805,106.9361,106.9361,4844.0
2016-10-19 12:00:00,125.9,125.99,125.89,125.96,4461.0,106.9531,107.0296,106.9446,107.0041,4461.0
2016-10-19 12:05:00,125.98,126.02,125.97,126.01,3110.0,107.0211,107.055,107.0126,107.0465,3110.0
2016-10-19 12:10:00,126.0,126.1,126.0,126.08,6479.0,107.0381,107.123,107.0381,107.106,6479.0
2016-10-19 12:15:00,126.1,126.1,126.01,126.01,4172.0,107.123,107.123,107.0465,107.0465,4172.0
2016-10-19 12:20:00,126.01,126.05,126.01,126.02,4184.0,107.0465,107.0805,107.0465,107.055,4184.0
2016-10-19 12:25:00,126.01,126.05,125.99,126.03,2572.0,107.0465,107.0805,107.0296,107.0635,2572.0
2016-10-19 12:30:00,126.02,126.02,125.94,125.94,2922.0,107.055,107.055,106.9871,106.9871,2922.0
2016-10-19 12:35:00,125.95,125.99,125.94,125.94,2761.0,106.9956,107.0296,106.9871,106.9871,2761.0
2016-10-19 12:40:00,125.91,125.93,125.89,125.9,3514.0,106.9616,106.9786,106.9446,106.9531,3514.0
2016-10-19 12:45:00,125.89,125.97,125.88,125.97,1660.0,106.9446,107.0126,106.9361,107.0126,1660.0
2016-10-19 12:50:00,125.98,125.98,125.95,125.98,3410.0,107.0211,107.0211,106.9956,107.0211,3410.0
2016-10-19 12:55:00,125.98,126.0,125.9,125.9,4856.0,107.0211,107.0381,106.9531,106.9531,4856.0
2016-10-19 13:00:00,125.94,126.1,125.94,126.04,3794.0,106.9871,107.123,106.9871,107.072,3794.0
2016-10-19 13:05:00,126.04,126.06,126.0,126.03,3521.0,107.072,107.089,107.0381,107.0635,3521.0
2016-10-19 13:10:00,126.04,126.07,126.03,126.04,4883.0,107.072,107.0975,107.0635,107.072,4883.0
2016-10-19 13:15:00,126.03,126.1,126.02,126.08,3949.0,107.0635,107.123,107.055,107.106,3949.0
2016-10-19 13:20:00,126.06,126.12,126.01,126.12,8170.0,107.089,107.14,107.0465,107.14,8170.0
2016-10-19 13:25:00,126.08,126.12,126.04,126.08,4441.0,107.106,107.14,107.072,107.106,4441.0
2016-10-19 13:30:00,126.08,126.11,126.08,126.11,2907.0,107.106,107.1315,107.106,107.1315,2907.0
2016-10-19 13:35:00,126.1,126.11,126.02,126.11,9407.0,107.123,107.1315,107.055,107.1315,9407.0
2016-10-19 13:40:00,126.12,126.12,126.08,126.11,12492.0,107.14,107.14,107.106,107.1315,12492.0
2016-10-19 13:45:00,126.1,126.15,126.0,126.01,14160.0,107.123,107.1655,107.0381,107.0465,14160.0
2016-10-19 13:50:00,125.99,126.0,125.97,125.99,3968.0,107.0296,107.0381,107.0126,107.0296,3968.0
2016-10-19 13:55:00,125.96,126.0,125.92,125.92,4410.0,107.0041,107.0381,106.9701,106.9701,4410.0
2016-10-19 14:00:00,125.93,125.98,125.91,125.91,4990.0,106.9786,107.0211,106.9616,106.9616,4990.0
2016-10-19 14:05:00,125.91,125.97,125.91,125.92,5161.0,106.9616,107.0126,106.9616,106.9701,5161.0
2016-10-19 14:10:00,125.94,125.94,125.88,125.9,8945.0,106.9871,106.9871,106.9361,106.9531,8945.0
2016-10-19 14:15:00,125.9,125.94,125.89,125.89,6828.0,106.9531,106.9871,106.9446,106.9446,6828.0
2016-10-19 14:20:00,125.87,125.91,125.83,125.83,4269.0,106.9276,106.9616,106.8936,106.8936,4269.0
2016-10-19 14:25:00,125.84,125.94,125.83,125.83,9979.0,106.9021,106.9871,106.8936,106.8936,9979.0
2016-10-19 14:30:00,125.83,125.88,125.83,125.84,4234.0,106.8936,106.9361,106.8936,106.9021,4234.0
2016-10-19 14:35:00,125.85,125.89,125.82,125.82,4711.0,106.9106,106.9446,106.8851,106.8851,4711.0
2016-10-19 14:40:00,125.83,125.86,125.78,125.78,6234.0,106.8936,106.9191,106.8512,106.8512,6234.0
2016-10-19 14:45:00,125.78,125.86,125.77,125.83,4263.0,106.8512,106.9191,106.8427,106.8936,4263.0
2016-10-19 14:50:00,125.83,125.84,125.82,125.84,4840.0,106.8936,106.9021,106.8851,106.9021,4840.0
2016-10-19 14:55:00,125.83,125.89,125.83,125.86,2991.0,106.8936,106.9446,106.8936,106.9191,2991.0
2016-10-19 15:00:00,125.86,125.92,125.86,125.88,10347.0,106.9191,106.9701,106.9191,106.9361,10347.0
2016-10-19 15:05:00,125.88,125.93,125.88,125.92,6349.0,106.9361,106.9786,106.9361,106.9701,6349.0
2016-10-19 15:10:00,125.93,126.0,125.92,126.0,8142.0,106.9786,107.0381,106.9701,107.0381,8142.0
2016-10-19 15:15:00,125.98,126.05,125.98,126.04,9309.0,107.0211,107.0805,107.0211,107.072,9309.0
2016-10-19 15:20:00,126.03,126.08,126.02,126.05,8409.0,107.0635,107.106,107.055,107.0805,8409.0
2016-10-19 15:25:00,126.05,126.11,125.96,125.96,20660.0,107.0805,107.1315,107.0041,107.0041,20660.0
2016-10-19 15:30:00,125.97,126.04,125.97,126.04,13081.0,107.0126,107.072,107.0126,107.072,13081.0
2016-10-19 15:35:00,126.03,126.03,125.97,125.98,16292.0,107.0635,107.0635,107.0126,107.0211,16292.0
2016-10-19 15:40:00,125.99,126.06,125.99,126.06,23966.0,107.0296,107.089,107.0296,107.089,23966.0
2016-10-19 15:45:00,126.06,126.09,126.03,126.05,14934.0,107.089,107.1145,107.0635,107.0805,14934.0
2016-10-19 15:50:00,126.05,126.05,125.96,126.02,16878.0,107.0805,107.0805,107.0041,107.055,16878.0
2016-10-19 15:55:00,126.02,126.09,125.98,126.02,50723.0,107.055,107.1145,107.0211,107.055,50723.0
2016-10-20 09:30:00,125.64,125.64,124.74,125.0,33536.0,106.7322,106.7322,105.9677,106.1885,33536.0
2016-10-20 09:35:00,124.95,124.95,124.32,124.43,40866.0,106.1461,106.1461,105.6109,105.7043,40866.0
2016-10-20 09:40:00,124.43,124.56,124.22,124.41,24720.0,105.7043,105.8148,105.5259,105.6873,24720.0
2016-10-20 09:45:00,124.41,124.42,124.15,124.2,13399.0,105.6873,105.6958,105.4665,105.5089,13399.0
2016-10-20 09:50:00,124.2,124.24,124.05,124.2,15885.0,105.5089,105.5429,105.3815,105.5089,15885.0
2016-10-20 09:55:00,124.2,124.72,124.2,124.71,18387.0,105.5089,105.9507,105.5089,105.9422,18387.0
2016-10-20 10:00:00,124.68,124.9,124.67,124.87,6378.0,105.9167,106.1036,105.9082,106.0781,6378.0
2016-10-20 10:05:00,124.98,124.98,124.75,124.78,15901.0,106.1716,106.1716,105.9762,106.0017,15901.0
2016-10-20 10:10:00,124.77,124.81,124.57,124.64,17045.0,105.9932,106.0271,105.8233,105.8827,17045.0
2016-10-20 10:15:00,124.6,124.63,124.52,124.52,15910.0,105.8487,105.8742,105.7808,105.7808,15910.0
2016-10-20 10:20:00,124.56,124.7,124.46,124.46,15382.0,105.8148,105.9337,105.7298,105.7298,15382.0
2016-10-20 10:25:00,124.49,124.53,124.3,124.35,39269.0,105.7553,105.7893,105.5939,105.6364,39269.0
2016-10-20 10:30:00,124.37,124.37,124.02,124.03,11783.0,105.6534,105.6534,105.356,105.3645,11783.0
2016-10-20 10:35:00,123.97,123.99,123.84,123.87,14713.0,105.3136,105.3305,105.2031,105.2286,14713.0
2016-10-20 10:40:00,123.9,123.91,123.83,123.86,21028.0,105.2541,105.2626,105.1946,105.2201,21028.0
2016-10-20 10:45:00,123.84,123.88,123.8,123.83,9437.0,105.2031,105.2371,105.1691,105.1946,9437.0
2016-10-20 10:50:00,123.82,123.82,123.5,123.51,27415.0,105.1861,105.1861,104.9143,104.9228,27415.0
2016-10-20 10:55:00,123.51,123.72,123.5,123.68,25166.0,104.9228,105.1012,104.9143,105.0672,25166.0
2016-10-20 11:00:00,123.69,123.72,123.66,123.7,13232.0,105.0757,105.1012,105.0502,105.0842,13232.0
2016-10-20 11:05:00,123.69,123.69,123.53,123.54,20831.0,105.0757,105.0757,104.9398,104.9483,20831.0
2016-10-20 11:10:00,123.55,123.57,123.41,123.42,19502.0,104.9568,104.9737,104.8378,104.8463,19502.0
2016-10-20 11:15:00,123.42,123.53,123.41,123.48,18563.0,104.8463,104.9398,104.8378,104.8973,18563.0
2016-10-20 11:20:00,123.48,123.56,123.45,123.45,16782.0,104.8973,104.9653,104.8718,104.8718,16782.0
2016-10-20 11:25:00,123.48,123.53,123.4,123.4,20140.0,104.8973,104.9398,104.8293,104.8293,20140.0
2016-10-20 11:30:00,123.44,123.51,123.36,123.5,16399.0,104.8633,104.9228,104.7954,104.9143,16399.0
2016-10-20 11:35:00,123.51,123.51,123.36,123.41,14025.0,104.9228,104.9228,104.7954,104.8378,14025.0
2016-10-20 11:40:00,123.4,123.49,123.38,123.48,15941.0,104.8293,104.9058,104.8123,104.8973,15941.0
2016-10-20 11:45:00,123.47,123.56,123.4,123.56,17357.0,104.8888,104.9653,104.8293,104.9653,17357.0
2016-10-20 11:50:00,123.56,123.56,123.47,123.48,26738.0,104.9653,104.9653,104.8888,104.8973,26738.0
2016-10-20 11:55:00,123.5,123.63,123.3,123.63,55263.0,104.9143,105.0247,104.7444,105.0247,55263.0
2016-10-20 12:00:00,123.67,123.87,123.62,123.83,22684.0,105.0587,105.2286,105.0162,105.1946,22684.0
2016-10-20 12:05:00,123.81,123.9,123.81,123.86,65609.0,105.1776,105.2541,105.1776,105.2201,65609.0
2016-10-20 12:10:00,123.86,123.9,123.75,123.76,18423.0,105.2201,105.2541,105.1267,105.1352,18423.0
2016-10-20 12:15:00,123.75,123.82,123.69,123.78,7161.0,105.1267,105.1861,105.0757,105.1521,7161.0
2016-10-20 12:20:00,123.8,123.87,123.78,123.86,14019.0,105.1691,105.2286,105.1521,105.2201,14019.0
2016-10-20 12:25:00,123.85,123.87,123.78,123.84,11430.0,105.2116,105.2286,105.1521,105.2031,11430.0
2016-10-20 12:30:00,123.85,123.95,123.81,123.95,11983.0,105.2116,105.2966,105.1776,105.2966,11983.0
2016-10-20 12:35:00,123.96,123.97,123.91,123.94,10240.0,105.3051,105.3136,105.2626,105.2881,10240.0
2016-10-20 12:40:00,123.98,123.99,123.83,123.84,12228.0,105.322,105.3305,105.1946,105.2031,12228.0
2016-10-20 12:45:00,123.86,123.86,123.75,123.79,4039.0,105.2201,105.2201,105.1267,105.1606,4039.0
2016-10-20 12:50:00,123.75,123.75,123.61,123.67,9466.0,105.1267,105.1267,105.0077,105.0587,9466.0
2016-10-20 12:55:00,123.66,123.69,123.65,123.65,5851.0,105.0502,105.0757,105.0417,105.0417,5851.0
2016-10-20 13:00:00,123.69,123.72,123.65,123.72,4513.0,105.0757,105.1012,105.0417,105.1012,4513.0
2016-10-20 13:05:00,123.73,123.77,123.72,123.76,9160.0,105.1097,105.1437,105.1012,105.1352,9160.0
2016-10-20 13:10:00,123.75,123.75,123.67,123.67,5580.0,105.1267,105.1267,105.0587,105.0587,5580.0
2016-10-20 13:15:00,123.68,123.68,123.56,123.63,9866.0,105.0672,105.0672,104.9653,105.0247,9866.0
2016-10-20 13:20:00,123.63,123.71,123.61,123.63,3476.0,105.0247,105.0927,105.0077,105.0247,3476.0
2016-10-20 13:25:00,123.63,123.78,123.63,123.77,5859.0,105.0247,105.1521,105.0247,105.1437,5859.0
2016-10-20 13:30:00,123.74,123.76,123.67,123.72,5995.0,105.1182,105.1352,105.0587,105.1012,5995.0
2016-10-20 13:35:00,123.73,123.75,123.69,123.75,3802.0,105.1097,105.1267,105.0757,105.1267,3802.0
2016-10-20 13:40:00,123.75,123.77,123.69,123.7,4918.0,105.1267,105.1437,105.0757,105.0842,4918.0
2016-10-20 13:45:00,123.69,123.75,123.59,123.59,9016.0,105.0757,105.1267,104.9907,104.9907,9016.0
2016-10-20 13:50:00,123.56,123.57,123.31,123.34,13228.0,104.9653,104.9737,104.7529,104.7784,13228.0
2016-10-20 13:55:00,123.32,123.47,123.3,123.45,8855.0,104.7614,104.8888,104.7444,104.8718,8855.0
2016-10-20 14:00:00,123.43,123.55,123.43,123.51,6693.0,104.8548,104.9568,104.8548,104.9228,6693.0
2016-10-20 14:05:00,123.52,123.54,123.39,123.44,8301.0,104.9313,104.9483,104.8208,104.8633,8301.0
2016-10-20 14:10:00,123.42,123.45,123.35,123.42,10544.0,104.8463,104.8718,104.7869,104.8463,10544.0
2016-10-20 14:15:00,123.43,123.47,123.37,123.41,14544.0,104.8548,104.8888,104.8038,104.8378,14544.0
2016-10-20 14:20:00,123.41,123.43,123.34,123.37,7189.0,104.8378,104.8548,104.7784,104.8038,7189.0
2016-10-20 14:25:00,123.38,123.4,123.31,123.4,11732.0,104.8123,104.8293,104.7529,104.8293,11732.0
2016-10-20 14:30:00,123.41,123.42,123.33,123.38,8750.0,104.8378,104.8463,104.7699,104.8123,8750.0
2016-10-20 14:35:00,123.39,123.4,123.27,123.27,12995.0,104.8208,104.8293,104.7189,104.7189,12995.0
2016-10-20 14:40:00,123.31,123.31,123.24,123.3,10357.0,104.7529,104.7529,104.6934,104.7444,10357.0
2016-10-20 14:45:00,123.28,123.29,123.2,123.24,13371.0,104.7274,104.7359,104.6594,104.6934,13371.0
2016-10-20 14:50:00,123.22,123.32,123.12,123.13,32416.0,104.6764,104.7614,104.5915,104.6,32416.0
2016-10-20 14:55:00,123.15,123.27,123.15,123.22,13300.0,104.617,104.7189,104.617,104.6764,13300.0
2016-10-20 15:00:00,123.23,123.25,123.01,123.07,28132.0,104.6849,104.7019,104.498,104.549,28132.0
2016-10-20 15:05:00,123.07,123.16,123.04,123.16,12893.0,104.549,104.6255,104.5235,104.6255,12893.0
2016-10-20 15:10:00,123.15,123.31,123.15,123.3,15022.0,104.617,104.7529,104.617,104.7444,15022.0
2016-10-20 15:15:00,123.28,123.3,123.17,123.17,14938.0,104.7274,104.7444,104.6339,104.6339,14938.0
2016-10-20 15:20:00,123.17,123.17,123.11,123.15,19797.0,104.6339,104.6339,104.583,104.617,19797.0
2016-10-20 15:25:00,123.15,123.17,123.04,123.04,16850.0,104.617,104.6339,104.5235,104.5235,16850.0
2016-10-20 15:30:00,123.04,123.08,123.02,123.07,25528.0,104.5235,104.5575,104.5065,104.549,25528.0
2016-10-20 15:35:00,123.07,123.11,123.01,123.04,30647.0,104.549,104.583,104.498,104.5235,30647.0
2016-10-20 15:40:00,123.04,123.05,122.98,123.01,65827.0,104.5235,104.532,104.4725,104.498,65827.0
2016-10-20 15:45:00,123.02,123.05,122.92,123.01,60769.0,104.5065,104.532,104.4216,104.498,60769.0
2016-10-20 15:50:00,123.02,123.13,123.01,123.12,63190.0,104.5065,104.6,104.498,104.5915,63190.0
2016-10-20 15:55:00,123.12,123.2,122.96,123.08,302681.0,104.5915,104.6594,104.4555,104.5575,302681.0
2016-10-21 09:30:00,122.0,122.25,121.88,122.17,137792.0,103.64,103.8524,103.5381,103.7844,137792.0
2016-10-21 09:35:00,122.17,122.2,121.84,122.19,9097.0,103.7844,103.8099,103.5041,103.8014,9097.0
2016-10-21 09:40:00,122.19,122.21,121.84,122.15,18904.0,103.8014,103.8184,103.5041,103.7674,18904.0
2016-10-21 09:45:00,122.16,122.16,121.82,121.82,11502.0,103.7759,103.7759,103.4871,103.4871,11502.0
2016-10-21 09:50:00,121.83,122.0,121.77,121.77,11303.0,103.4956,103.64,103.4446,103.4446,11303.0
2016-10-21 09:55:00,121.82,121.86,121.74,121.75,7661.0,103.4871,103.5211,103.4191,103.4276,7661.0
2016-10-21 10:00:00,121.8,122.06,121.7,121.8,15294.0,103.4701,103.691,103.3852,103.4701,15294.0
2016-10-21 10:05:00,121.86,122.06,121.79,121.9,15009.0,103.5211,103.691,103.4616,103.5551,15009.0
2016-10-21 10:10:00,121.84,122.03,121.75,122.03,14380.0,103.5041,103.6655,103.4276,103.6655,14380.0
2016-10-21 10:15:00,121.97,122.06,121.93,121.94,24080.0,103.6145,103.691,103.5806,103.5891,24080.0
2016-10-21 10:20:00,122.0,122.1,121.98,121.98,15556.0,103.64,103.725,103.623,103.623,15556.0
2016-10-21 10:25:00,121.98,122.02,121.87,121.89,18158.0,103.623,103.657,103.5296,103.5466,18158.0
2016-10-21 10:30:00,121.89,122.0,121.83,121.88,14112.0,103.5466,103.64,103.4956,103.5381,14112.0
2016-10-21 10:35:00,121.88,121.9,121.62,121.63,21918.0,103.5381,103.5551,103.3172,103.3257,21918.0
2016-10-21 10:40:00,121.6,121.74,121.6,121.69,12486.0,103.3002,103.4191,103.3002,103.3767,12486.0
2016-10-21 10:45:00,121.71,121.75,121.59,121.66,12799.0,103.3937,103.4276,103.2917,103.3512,12799.0
2016-10-21 10:50:00,121.65,121.66,121.58,121.58,16742.0,103.3427,103.3512,103.2832,103.2832,16742.0
2016-10-21 10:55:00,121.59,121.72,121.58,121.68,30226.0,103.2917,103.4022,103.2832,103.3682,30226.0
2016-10-21 11:00:00,121.69,121.7,121.53,121.68,31456.0,103.3767,103.3852,103.2408,103.3682,31456.0
2016-10-21 11:05:00,121.69,121.89,121.66,121.89,22667.0,103.3767,103.5466,103.3512,103.5466,22667.0
2016-10-21 11:10:00,121.85,121.86,121.67,121.71,63906.0,103.5126,103.5211,103.3597,103.3937,63906.0
2016-10-21 11:15:00,121.69,121.7,121.64,121.67,12646.0,103.3767,103.3852,103.3342,103.3597,12646.0
2016-10-21 11:20:00,121.68,121.68,121.6,121.6,11905.0,103.3682,103.3682,103.3002,103.3002,11905.0
2016-10-21 11:25:00,121.59,121.61,121.52,121.6,12959.0,103.2917,103.3087,103.2323,103.3002,12959.0
2016-10-21 11:30:00,121.6,121.72,121.48,121.72,95455.0,103.3002,103.4022,103.1983,103.4022,95455.0
2016-10-21 11:35:00,121.73,121.75,121.62,121.62,7773.0,103.4107,103.4276,103.3172,103.3172,7773.0
2016-10-21 11:40:00,121.61,121.62,121.52,121.53,11509.0,103.3087,103.3172,103.2323,103.2408,11509.0
2016-10-21 11:45:00,121.53,121.77,121.51,121.77,33341.0,103.2408,103.4446,103.2238,103.4446,33341.0
2016-10-21 11:50:00,121.77,121.77,121.67,121.67,27347.0,103.4446,103.4446,103.3597,103.3597,27347.0
2016-10-21 11:55:00,121.64,121.75,121.64,121.68,16633.0,103.3342,103.4276,103.3342,103.3682,16633.0
2016-10-21 12:00:00,121.69,121.73,121.61,121.7,25642.0,103.3767,103.4107,103.3087,103.3852,25642.0
2016-10-21 12:05:00,121.69,121.77,121.67,121.74,8186.0,103.3767,103.4446,103.3597,103.4191,8186.0
2016-10-21 12:10:00,121.75,121.76,121.7,121.74,14267.0,103.4276,103.4361,103.3852,103.4191,14267.0
2016-10-21 12:15:00,121.74,121.79,121.7,121.79,9097.0,103.4191,103.4616,103.3852,103.4616,9097.0
2016-10-21 12:20:00,121.79,121.81,121.74,121.8,97168.0,103.4616,103.4786,103.4191,103.4701,97168.0
2016-10-21 12:25:00,121.78,121.87,121.75,121.86,7456.0,103.4531,103.5296,103.4276,103.5211,7456.0
2016-10-21 12:30:00,121.86,121.94,121.83,121.93,5983.0,103.5211,103.5891,103.4956,103.5806,5983.0
2016-10-21 12:35:00,121.94,122.09,121.94,122.07,14109.0,103.5891,103.7165,103.5891,103.6995,14109.0
2016-10-21 12:40:00,122.09,122.13,122.05,122.06,7365.0,103.7165,103.7505,103.6825,103.691,7365.0
2016-10-21 12:45:00,122.01,122.03,121.97,122.01,8234.0,103.6485,103.6655,103.6145,103.6485,8234.0
2016-10-21 12:50:00,122.02,122.03,121.93,122.02,12206.0,103.657,103.6655,103.5806,103.657,12206.0
2016-10-21 12:55:00,122.01,122.08,121.92,122.02,35536.0,103.6485,103.708,103.5721,103.657,35536.0
2016-10-21 13:00:00,122.03,122.11,121.95,122.05,13360.0,103.6655,103.7335,103.5975,103.6825,13360.0
2016-10-21 13:05:00,122.04,122.04,121.92,121.96,11744.0,103.674,103.674,103.5721,103.606,11744.0
2016-10-21 13:10:00,121.98,122.02,121.97,121.98,10605.0,103.623,103.657,103.6145,103.623,10605.0
2016-10-21 13:15:00,121.98,122.02,121.89,121.9,9047.0,103.623,103.657,103.5466,103.5551,9047.0
2016-10-21 13:20:00,121.89,122.0,121.89,121.99,12766.0,103.5466,103.64,103.5466,103.6315,12766.0
2016-10-21 13:25:00,121.98,122.1,121.98,122.06,13603.0,103.623,103.725,103.623,103.691,13603.0
2016-10-21 13:30:00,122.05,122.07,121.95,121.99,19356.0,103.6825,103.6995,103.5975,103.6315,19356.0
2016-10-21 13:35:00,121.99,122.05,121.97,122.05,19572.0,103.6315,103.6825,103.6145,103.6825,19572.0
2016-10-21 13:40:00,122.04,122.1,121.98,122.01,13792.0,103.674,103.725,103.623,103.6485,13792.0
2016-10-21 13:45:00,122.03,122.08,122.0,122.08,12104.0,103.6655,103.708,103.64,103.708,12104.0
2016-10-21 13:50:00,122.08,122.09,121.97,121.97,8629.0,103.708,103.7165,103.6145,103.6145,8629.0
2016-10-21 13:55:00,121.95,122.0,121.89,121.96,7891.0,103.5975,103.64,103.5466,103.606,7891.0
2016-10-21 14:00:00,121.98,121.98,121.91,121.93,9642.0,103.623,103.623,103.5636,103.5806,9642.0
2016-10-21 14:05:00,121.94,122.0,121.91,121.93,10579.0,103.5891,103.64,103.5636,103.5806,10579.0
2016-10-21 14:10:00,121.94,121.95,121.9,121.93,16846.0,103.5891,103.5975,103.5551,103.5806,16846.0
2016-10-21 14:15:00,121.92,121.95,121.91,121.91,13325.0,103.5721,103.5975,103.5636,103.5636,13325.0
2016-10-21 14:20:00,121.89,122.02,121.88,122.0,23833.0,103.5466,103.657,103.5381,103.64,23833.0
2016-10-21 14:25:00,122.01,122.15,122.0,122.14,11510.0,103.6485,103.7674,103.64,103.759,11510.0
2016-10-21 14:30:00,122.13,122.19,122.09,122.19,20207.0,103.7505,103.8014,103.7165,103.8014,20207.0
2016-10-21 14:35:00,122.2,122.27,122.17,122.23,23075.0,103.8099,103.8694,103.7844,103.8354,23075.0
2016-10-21 14:40:00,122.24,122.24,122.19,122.2,11716.0,103.8439,103.8439,103.8014,103.8099,11716.0
2016-10-21 14:45:00,122.23,122.23,122.14,122.14,6401.0,103.8354,103.8354,103.759,103.759,6401.0
2016-10-21 14:50:00,122.14,122.16,122.09,122.11,21875.0,103.759,103.7759,103.7165,103.7335,21875.0
2016-10-21 14:55:00,122.12,122.14,122.1,122.12,17723.0,103.742,103.759,103.725,103.742,17723.0
2016-10-21 15:00:00,122.13,122.2,122.12,122.18,19012.0,103.7505,103.8099,103.742,103.7929,19012.0
2016-10-21 15:05:00,122.17,122.19,122.06,122.07,40323.0,103.7844,103.8014,103.691,103.6995,40323.0
2016-10-21 15:10:00,122.07,122.07,122.0,122.01,15378.0,103.6995,103.6995,103.64,103.6485,15378.0
2016-10-21 15:15:00,122.0,122.02,121.86,121.89,15912.0,103.64,103.657,103.5211,103.5466,15912.0
2016-10-21 15:20:00,121.87,121.87,121.79,121.82,21823.0,103.5296,103.5296,103.4616,103.4871,21823.0
2016-10-21 15:25:00,121.82,121.95,121.82,121.93,17511.0,103.4871,103.5975,103.4871,103.5806,17511.0
2016-10-21 15:30:00,121.93,121.97,121.9,121.92,18079.0,103.5806,103.6145,103.5551,103.5721,18079.0
2016-10-21 15:35:00,121.93,121.93,121.83,121.85,24994.0,103.5806,103.5806,103.4956,103.5126,24994.0
2016-10-21 15:40:00,121.84,121.99,121.81,121.95,23153.0,103.5041,103.6315,103.4786,103.5975,23153.0
2016-10-21 15:45:00,121.95,122.06,121.92,122.0,36582.0,103.5975,103.691,103.5721,103.64,36582.0
2016-10-21 15:50:00,121.99,122.06,121.95,121.96,32614.0,103.6315,103.691,103.5975,103.606,32614.0
2016-10-21 15:55:00,121.95,121.99,121.88,121.92,76585.0,103.5975,103.6315,103.5381,103.5721,76585.0
2016-10-24 09:30:00,122.66,123.04,122.6,122.94,24892.0,104.2007,104.5235,104.1497,104.4386,24892.0
2016-10-24 09:35:00,123.01,123.27,122.97,123.19,9331.0,104.498,104.7189,104.464,104.6509,9331.0
2016-10-24 09:40:00,123.16,123.26,122.84,122.85,11951.0,104.6255,104.7104,104.3536,104.3621,11951.0
2016-10-24 09:45:00,122.85,123.02,122.85,122.88,9571.0,104.3621,104.5065,104.3621,104.3876,9571.0
2016-10-24 09:50:00,122.91,123.0,122.73,122.76,9646.0,104.4131,104.4895,104.2602,104.2856,9646.0
2016-10-24 09:55:00,122.76,122.8,122.68,122.78,14644.0,104.2856,104.3196,104.2177,104.3026,14644.0
2016-10-24 10:00:00,122.74,122.8,122.66,122.71,14333.0,104.2687,104.3196,104.2007,104.2432,14333.0
2016-10-24 10:05:00,122.69,122.7,122.5,122.53,6991.0,104.2262,104.2347,104.0648,104.0903,6991.0
2016-10-24 10:10:00,122.52,122.52,122.44,122.48,7739.0,104.0818,104.0818,104.0138,104.0478,7739.0
2016-10-24 10:15:00,122.5,122.52,122.41,122.42,7213.0,104.0648,104.0818,103.9883,103.9968,7213.0
2016-10-24 10:20:00,122.42,122.45,122.3,122.45,10987.0,103.9968,104.0223,103.8949,104.0223,10987.0
2016-10-24 10:25:00,122.44,122.57,122.42,122.42,7927.0,104.0138,104.1242,103.9968,103.9968,7927.0
2016-10-24 10:30:00,122.42,122.51,122.39,122.41,11915.0,103.9968,104.0733,103.9713,103.9883,11915.0
2016-10-24 10:35:00,122.44,122.48,122.39,122.46,17180.0,104.0138,104.0478,103.9713,104.0308,17180.0
2016-10-24 10:40:00,122.47,122.47,122.23,122.25,7473.0,104.0393,104.0393,103.8354,103.8524,7473.0
2016-10-24 10:45:00,122.28,122.37,122.26,122.35,12029.0,103.8779,103.9543,103.8609,103.9373,12029.0
2016-10-24 10:50:00,122.37,122.38,122.31,122.37,19162.0,103.9543,103.9628,103.9034,103.9543,19162.0
2016-10-24 10:55:00,122.37,122.51,122.35,122.51,13541.0,103.9543,104.0733,103.9373,104.0733,13541.0
2016-10-24 11:00:00,122.5,122.5,122.33,122.36,35025.0,104.0648,104.0648,103.9204,103.9458,35025.0
2016-10-24 11:05:00,122.36,122.41,122.3,122.33,10279.0,103.9458,103.9883,103.8949,103.9204,10279.0
2016-10-24 11:10:00,122.32,122.37,122.29,122.35,11903.0,103.9119,103.9543,103.8864,103.9373,11903.0
2016-10-24 11:15:00,122.36,122.41,122.35,122.38,9748.0,103.9458,103.9883,103.9373,103.9628,9748.0
2016-10-24 11:20:00,122.37,122.37,122.27,122.31,8389.0,103.9543,103.9543,103.8694,103.9034,8389.0
2016-10-24 11:25:00,122.32,122.36,122.31,122.32,6789.0,103.9119,103.9458,103.9034,103.9119,6789.0
2016-10-24 11:30:00,122.33,122.38,122.32,122.37,9692.0,103.9204,103.9628,103.9119,103.9543,9692.0
2016-10-24 11:35:00,122.35,122.44,122.29,122.44,15628.0,103.9373,104.0138,103.8864,104.0138,15628.0
2016-10-24 11:40:00,122.44,122.46,122.34,122.34,6997.0,104.0138,104.0308,103.9289,103.9289,6997.0
2016-10-24 11:45:00,122.33,122.39,122.27,122.33,8286.0,103.9204,103.9713,103.8694,103.9204,8286.0
2016-10-24 11:50:00,122.33,122.36,122.26,122.31,6530.0,103.9204,103.9458,103.8609,103.9034,6530.0
2016-10-24 11:55:00,122.32,122.34,122.29,122.32,6997.0,103.9119,103.9289,103.8864,103.9119,6997.0
2016-10-24 12:00:00,122.32,122.35,122.28,122.28,3300.0,103.9119,103.9373,103.8779,103.8779,3300.0
2016-10-24 12:05:00,122.26,122.35,122.21,122.35,6475.0,103.8609,103.9373,103.8184,103.9373,6475.0
2016-10-24 12:10:00,122.33,122.35,122.32,122.32,5901.0,103.9204,103.9373,103.9119,103.9119,5901.0
2016-10-24 12:15:00,122.33,122.36,122.3,122.35,4975.0,103.9204,103.9458,103.8949,103.9373,4975.0
2016-10-24 12:20:00,122.36,122.4,122.31,122.33,6919.0,103.9458,103.9798,103.9034,103.9204,6919.0
2016-10-24 12:25:00,122.32,122.34,122.27,122.27,5939.0,103.9119,103.9289,103.8694,103.8694,5939.0
2016-10-24 12:30:00,122.28,122.28,122.22,122.22,4219.0,103.8779,103.8779,103.8269,103.8269,4219.0
2016-10-24 12:35:00,122.23,122.25,122.11,122.17,6541.0,103.8354,103.8524,103.7335,103.7844,6541.0
2016-10-24 12:40:00,122.14,122.17,122.09,122.15,7180.0,103.759,103.7844,103.7165,103.7674,7180.0
2016-10-24 12:45:00,122.12,122.15,122.05,122.06,7484.0,103.742,103.7674,103.6825,103.691,7484.0
2016-10-24 12:50:00,122.05,122.11,122.03,122.07,8414.0,103.6825,103.7335,103.6655,103.6995,8414.0
2016-10-24 12:55:00,122.09,122.11,122.07,122.09,8076.0,103.7165,103.7335,103.6995,103.7165,8076.0
2016-10-24 13:00:00,122.06,122.13,122.06,122.13,3714.0,103.691,103.7505,103.691,103.7505,3714.0
2016-10-24 13:05:00,122.11,122.14,122.09,122.1,4400.0,103.7335,103.759,103.7165,103.725,4400.0
2016-10-24 13:10:00,122.11,122.13,122.08,122.09,4205.0,103.7335,103.7505,103.708,103.7165,4205.0
2016-10-24 13:15:00,122.08,122.14,122.06,122.14,2700.0,103.708,103.759,103.691,103.759,2700.0
2016-10-24 13:20:00,122.13,122.18,122.11,122.14,3490.0,103.7505,103.7929,103.7335,103.759,3490.0
2016-10-24 13:25:00,122.15,122.23,122.12,122.23,2400.0,103.7674,103.8354,103.742,103.8354,2400.0
2016-10-24 13:30:00,122.2,122.23,122.15,122.21,3530.0,103.8099,103.8354,103.7674,103.8184,3530.0
2016-10-24 13:35:00,122.19,122.19,122.13,122.16,2734.0,103.8014,103.8014,103.7505,103.7759,2734.0
2016-10-24 13:40:00,122.16,122.23,122.14,122.21,7688.0,103.7759,103.8354,103.759,103.8184,7688.0
2016-10-24 13:45:00,122.18,122.26,122.18,122.26,6400.0,103.7929,103.8609,103.7929,103.8609,6400.0
2016-10-24 13:50:00,122.26,122.36,122.23,122.23,7327.0,103.8609,103.9458,103.8354,103.8354,7327.0
2016-10-24 13:55:00,122.22,122.27,122.2,122.27,5052.0,103.8269,103.8694,103.8099,103.8694,5052.0
2016-10-24 14:00:00,122.27,122.39,122.27,122.32,8387.0,103.8694,103.9713,103.8694,103.9119,8387.0
2016-10-24 14:05:00,122.32,122.41,122.3,122.41,9024.0,103.9119,103.9883,103.8949,103.9883,9024.0
2016-10-24 14:10:00,122.42,122.42,122.25,122.31,9928.0,103.9968,103.9968,103.8524,103.9034,9928.0
2016-10-24 14:15:00,122.3,122.35,122.25,122.33,4100.0,103.8949,103.9373,103.8524,103.9204,4100.0
2016-10-24 14:20:00,122.36,122.45,122.36,122.42,3447.0,103.9458,104.0223,103.9458,103.9968,3447.0
2016-10-24 14:25:00,122.39,122.44,122.29,122.33,9843.0,103.9713,104.0138,103.8864,103.9204,9843.0
2016-10-24 14:30:00,122.35,122.35,122.26,122.27,7400.0,103.9373,103.9373,103.8609,103.8694,7400.0
2016-10-24 14:35:00,122.29,122.34,122.28,122.34,8012.0,103.8864,103.9289,103.8779,103.9289,8012.0
2016-10-24 14:40:00,122.35,122.36,122.27,122.31,12944.0,103.9373,103.9458,103.8694,103.9034,12944.0
2016-10-24 14:45:00,122.29,122.32,122.24,122.27,6507.0,103.8864,103.9119,103.8439,103.8694,6507.0
2016-10-24 14:50:00,122.27,122.36,122.27,122.36,4889.0,103.8694,103.9458,103.8694,103.9458,4889.0
2016-10-24 14:55:00,122.37,122.4,122.33,122.36,9533.0,103.9543,103.9798,103.9204,103.9458,9533.0
2016-10-24 15:00:00,122.34,122.4,122.31,122.38,55802.0,103.9289,103.9798,103.9034,103.9628,55802.0
2016-10-24 15:05:00,122.38,122.38,122.33,122.37,6879.0,103.9628,103.9628,103.9204,103.9543,6879.0
2016-10-24 15:10:00,122.37,122.43,122.27,122.34,27210.0,103.9543,104.0053,103.8694,103.9289,27210.0
2016-10-24 15:15:00,122.32,122.37,122.29,122.35,34185.0,103.9119,103.9543,103.8864,103.9373,34185.0
2016-10-24 15:20:00,122.35,122.42,122.33,122.41,5808.0,103.9373,103.9968,103.9204,103.9883,5808.0
2016-10-24 15:25:00,122.42,122.45,122.4,122.44,7077.0,103.9968,104.0223,103.9798,104.0138,7077.0
2016-10-24 15:30:00,122.43,122.48,122.39,122.47,19229.0,104.0053,104.0478,103.9713,104.0393,19229.0
2016-10-24 15:35:00,122.47,122.5,122.44,122.5,13689.0,104.0393,104.0648,104.0138,104.0648,13689.0
2016-10-24 15:40:00,122.5,122.51,122.3,122.3,32880.0,104.0648,104.0733,103.8949,103.8949,32880.0
2016-10-24 15:45:00,122.34,122.43,122.32,122.41,41932.0,103.9289,104.0053,103.9119,103.9883,41932.0
2016-10-24 15:50:00,122.42,122.45,122.39,122.4,46434.0,103.9968,104.0223,103.9713,103.9798,46434.0
2016-10-24 15:55:00,122.4,122.42,122.26,122.28,139301.0,103.9798,103.9968,103.8609,103.8779,139301.0
2016-10-25 09:30:00,122.37,123.04,121.87,122.72,45340.0,103.9543,104.5235,103.5296,104.2517,45340.0
2016-10-25 09:35:00,122.59,122.59,122.17,122.17,8571.0,104.1412,104.1412,103.7844,103.7844,8571.0
2016-10-25 09:40:00,122.17,122.55,122.16,122.47,16997.0,103.7844,104.1073,103.7759,104.0393,16997.0
2016-10-25 09:45:00,122.41,122.63,122.17,122.21,8348.0,103.9883,104.1752,103.7844,103.8184,8348.0
2016-10-25 09:50:00,122.21,122.24,122.07,122.1,12146.0,103.8184,103.8439,103.6995,103.725,12146.0
2016-10-25 09:55:00,122.11,122.24,122.05,122.19,22437.0,103.7335,103.8439,103.6825,103.8014,22437.0
2016-10-25 10:00:00,122.19,122.36,122.14,122.27,18744.0,103.8014,103.9458,103.759,103.8694,18744.0
2016-10-25 10:05:00,122.25,122.33,122.24,122.33,18364.0,103.8524,103.9204,103.8439,103.9204,18364.0
2016-10-25 10:10:00,122.33,122.39,122.18,122.27,22451.0,103.9204,103.9713,103.7929,103.8694,22451.0
2016-10-25 10:15:00,122.26,122.27,122.17,122.24,10806.0,103.8609,103.8694,103.7844,103.8439,10806.0
2016-10-25 10:20:00,122.23,122.24,122.06,122.11,14535.0,103.8354,103.8439,103.691,103.7335,14535.0
2016-10-25 10:25:00,122.05,122.27,121.99,122.2,21298.0,103.6825,103.8694,103.6315,103.8099,21298.0
2016-10-25 10:30:00,122.2,122.25,122.09,122.23,8458.0,103.8099,103.8524,103.7165,103.8354,8458.0
2016-10-25 10:35:00,122.26,122.33,122.2,122.2,8161.0,103.8609,103.9204,103.8099,103.8099,8161.0
2016-10-25 10:40:00,122.22,122.33,122.18,122.18,8761.0,103.8269,103.9204,103.7929,103.7929,8761.0
2016-10-25 10:45:00,122.21,122.21,122.1,122.16,5622.0,103.8184,103.8184,103.725,103.7759,5622.0
2016-10-25 10:50:00,122.15,122.35,122.13,122.3,13507.0,103.7674,103.9373,103.7505,103.8949,13507.0
2016-10-25 10:55:00,122.28,122.28,122.11,122.22,8307.0,103.8779,103.8779,103.7335,103.8269,8307.0
2016-10-25 11:00:00,122.18,122.28,122.16,122.26,5787.0,103.7929,103.8779,103.7759,103.8609,5787.0
2016-10-25 11:05:00,122.26,122.47,122.24,122.39,14092.0,103.8609,104.0393,103.8439,103.9713,14092.0
2016-10-25 11:10:00,122.39,122.41,122.29,122.34,6924.0,103.9713,103.9883,103.8864,103.9289,6924.0
2016-10-25 11:15:00,122.36,122.47,122.34,122.37,6617.0,103.9458,104.0393,103.9289,103.9543,6617.0
2016-10-25 11:20:00,122.33,122.35,122.24,122.24,5321.0,103.9204,103.9373,103.8439,103.8439,5321.0
2016-10-25 11:25:00,122.23,122.37,122.23,122.37,8977.0,103.8354,103.9543,103.8354,103.9543,8977.0
2016-10-25 11:30:00,122.39,122.46,122.35,122.36,5920.0,103.9713,104.0308,103.9373,103.9458,5920.0
2016-10-25 11:35:00,122.39,122.5,122.34,122.49,8213.0,103.9713,104.0648,103.9289,104.0563,8213.0
2016-10-25 11:40:00,122.5,122.56,122.44,122.47,14164.0,104.0648,104.1157,104.0138,104.0393,14164.0
2016-10-25 11:45:00,122.41,122.46,122.34,122.36,2780.0,103.9883,104.0308,103.9289,103.9458,2780.0
2016-10-25 11:50:00,122.36,122.41,122.31,122.41,9288.0,103.9458,103.9883,103.9034,103.9883,9288.0
2016-10-25 11:55:00,122.41,122.52,122.39,122.45,5687.0,103.9883,104.0818,103.9713,104.0223,5687.0
2016-10-25 12:00:00,122.43,122.55,122.36,122.52,5974.0,104.0053,104.1073,103.9458,104.0818,5974.0
2016-10-25 12:05:00,122.52,122.52,122.28,122.34,8036.0,104.0818,104.0818,103.8779,103.9289,8036.0
2016-10-25 12:10:00,122.36,122.46,122.33,122.41,8401.0,103.9458,104.0308,103.9204,103.9883,8401.0
2016-10-25 12:15:00,122.4,122.4,122.28,122.36,7059.0,103.9798,103.9798,103.8779,103.9458,7059.0
2016-10-25 12:20:00,122.41,122.41,122.3,122.33,9230.0,103.9883,103.9883,103.8949,103.9204,9230.0
2016-10-25 12:25:00,122.27,122.32,122.2,122.24,3919.0,103.8694,103.9119,103.8099,103.8439,3919.0
2016-10-25 12:30:00,122.24,122.37,122.22,122.34,3680.0,103.8439,103.9543,103.8269,103.9289,3680.0
2016-10-25 12:35:00,122.31,122.33,122.26,122.33,6435.0,103.9034,103.9204,103.8609,103.9204,6435.0
2016-10-25 12:40:00,122.33,122.46,122.31,122.38,60583.0,103.9204,104.0308,103.9034,103.9628,60583.0
2016-10-25 12:45:00,122.38,122.52,122.33,122.49,10609.0,103.9628,104.0818,103.9204,104.0563,10609.0
2016-10-25 12:50:00,122.5,122.51,122.45,122.5,4168.0,104.0648,104.0733,104.0223,104.0648,4168.0
2016-10-25 12:55:00,122.5,122.52,122.4,122.4,3815.0,104.0648,104.0818,103.9798,103.9798,3815.0
2016-10-25 13:00:00,122.37,122.4,122.3,122.4,6313.0,103.9543,103.9798,103.8949,103.9798,6313.0
2016-10-25 13:05:00,122.41,122.48,122.35,122.38,6204.0,103.9883,104.0478,103.9373,103.9628,6204.0
2016-10-25 13:10:00,122.39,122.52,122.38,122.52,4949.0,103.9713,104.0818,103.9628,104.0818,4949.0
2016-10-25 13:15:00,122.51,122.53,122.42,122.42,2909.0,104.0733,104.0903,103.9968,103.9968,2909.0
2016-10-25 13:20:00,122.43,122.53,122.4,122.53,7790.0,104.0053,104.0903,103.9798,104.0903,7790.0
2016-10-25 13:25:00,122.54,122.54,122.42,122.43,3003.0,104.0988,104.0988,103.9968,104.0053,3003.0
2016-10-25 13:30:00,122.45,122.45,122.41,122.42,5619.0,104.0223,104.0223,103.9883,103.9968,5619.0
2016-10-25 13:35:00,122.43,122.49,122.4,122.43,7991.0,104.0053,104.0563,103.9798,104.0053,7991.0
2016-10-25 13:40:00,122.45,122.58,122.43,122.58,43990.0,104.0223,104.1327,104.0053,104.1327,43990.0
2016-10-25 13:45:00,122.59,122.67,122.57,122.62,13504.0,104.1412,104.2092,104.1242,104.1667,13504.0
2016-10-25 13:50:00,122.6,122.62,122.54,122.58,8807.0,104.1497,104.1667,104.0988,104.1327,8807.0
2016-10-25 13:55:00,122.56,122.57,122.52,122.55,47663.0,104.1157,104.1242,104.0818,104.1073,47663.0
2016-10-25 14:00:00,122.55,122.65,122.53,122.63,13278.0,104.1073,104.1922,104.0903,104.1752,13278.0
2016-10-25 14:05:00,122.63,122.63,122.58,122.63,8609.0,104.1752,104.1752,104.1327,104.1752,8609.0
2016-10-25 14:10:00,122.63,122.66,122.54,122.58,10633.0,104.1752,104.2007,104.0988,104.1327,10633.0
2016-10-25 14:15:00,122.57,122.63,122.55,122.62,11158.0,104.1242,104.1752,104.1073,104.1667,11158.0
2016-10-25 14:20:00,122.61,122.62,122.58,122.59,8300.0,104.1582,104.1667,104.1327,104.1412,8300.0
2016-10-25 14:25:00,122.6,122.66,122.6,122.64,10536.0,104.1497,104.2007,104.1497,104.1837,10536.0
2016-10-25 14:30:00,122.62,122.64,122.54,122.54,10214.0,104.1667,104.1837,104.0988,104.0988,10214.0
2016-10-25 14:35:00,122.57,122.69,122.55,122.69,11207.0,104.1242,104.2262,104.1073,104.2262,11207.0
2016-10-25 14:40:00,122.7,122.75,122.69,122.71,8756.0,104.2347,104.2772,104.2262,104.2432,8756.0
2016-10-25 14:45:00,122.71,122.76,122.69,122.69,9414.0,104.2432,104.2856,104.2262,104.2262,9414.0
2016-10-25 14:50:00,122.67,122.67,122.59,122.59,20252.0,104.2092,104.2092,104.1412,104.1412,20252.0
2016-10-25 14:55:00,122.59,122.62,122.55,122.56,12816.0,104.1412,104.1667,104.1073,104.1157,12816.0
2016-10-25 15:00:00,122.55,122.58,122.5,122.54,28752.0,104.1073,104.1327,104.0648,104.0988,28752.0
2016-10-25 15:05:00,122.54,122.59,122.52,122.58,20903.0,104.0988,104.1412,104.0818,104.1327,20903.0
2016-10-25 15:10:00,122.57,122.61,122.55,122.58,18971.0,104.1242,104.1582,104.1073,104.1327,18971.0
2016-10-25 15:15:00,122.58,122.6,122.53,122.56,13743.0,104.1327,104.1497,104.0903,104.1157,13743.0
2016-10-25 15:20:00,122.55,122.67,122.54,122.64,17309.0,104.1073,104.2092,104.0988,104.1837,17309.0
2016-10-25 15:25:00,122.63,122.78,122.61,122.77,11560.0,104.1752,104.3026,104.1582,104.2941,11560.0
2016-10-25 15:30:00,122.77,122.78,122.71,122.73,19737.0,104.2941,104.3026,104.2432,104.2602,19737.0
2016-10-25 15:35:00,122.73,122.73,122.66,122.66,13243.0,104.2602,104.2602,104.2007,104.2007,13243.0
2016-10-25 15:40:00,122.66,122.7,122.55,122.56,33440.0,104.2007,104.2347,104.1073,104.1157,33440.0
2016-10-25 15:45:00,122.55,122.65,122.52,122.65,20823.0,104.1073,104.1922,104.0818,104.1922,20823.0
2016-10-25 15:50:00,122.64,122.64,122.55,122.55,31856.0,104.1837,104.1837,104.1073,104.1073,31856.0
2016-10-25 15:55:00,122.56,122.59,122.42,122.5,72681.0,104.1157,104.1412,103.9968,104.0648,72681.0
2016-10-26 09:30:00,124.36,124.88,123.57,124.54,63770.0,105.6449,106.0866,104.9737,105.7978,63770.0
2016-10-26 09:35:00,124.41,124.67,124.13,124.62,39270.0,105.6873,105.9082,105.4495,105.8657,39270.0
2016-10-26 09:40:00,124.53,125.15,124.39,124.75,32030.0,105.7893,106.316,105.6703,105.9762,32030.0
2016-10-26 09:45:00,124.77,125.21,124.74,125.05,31477.0,105.9932,106.3669,105.9677,106.231,31477.0
2016-10-26 09:50:00,125.03,125.29,124.85,125.15,103385.0,106.214,106.4349,106.0611,106.316,103385.0
2016-10-26 09:55:00,125.2,125.3,125.0,125.07,34105.0,106.3584,106.4434,106.1885,106.248,34105.0
2016-10-26 10:00:00,125.0,125.1,124.59,124.95,107392.0,106.1885,106.2735,105.8402,106.1461,107392.0
2016-10-26 10:05:00,124.98,125.31,124.95,125.06,78274.0,106.1716,106.4519,106.1461,106.2395,78274.0
2016-10-26 10:10:00,125.14,125.14,124.96,125.07,70924.0,106.3075,106.3075,106.1546,106.248,70924.0
2016-10-26 10:15:00,125.05,125.19,124.98,124.98,27939.0,106.231,106.35,106.1716,106.1716,27939.0
2016-10-26 10:20:00,125.0,125.45,124.96,125.45,29193.0,106.1885,106.5708,106.1546,106.5708,29193.0
2016-10-26 10:25:00,125.44,125.74,125.23,125.68,56844.0,106.5623,106.8172,106.3839,106.7662,56844.0
2016-10-26 10:30:00,125.7,125.7,125.21,125.21,24354.0,106.7832,106.7832,106.3669,106.3669,24354.0
2016-10-26 10:35:00,125.2,125.28,125.02,125.24,29679.0,106.3584,106.4264,106.2055,106.3924,29679.0
2016-10-26 10:40:00,125.25,125.27,125.14,125.19,22868.0,106.4009,106.4179,106.3075,106.35,22868.0
2016-10-26 10:45:00,125.2,125.35,125.11,125.32,22019.0,106.3584,106.4859,106.282,106.4604,22019.0
2016-10-26 10:50:00,125.34,125.46,125.34,125.42,20984.0,106.4774,106.5793,106.4774,106.5453,20984.0
2016-10-26 10:55:00,125.4,125.68,125.38,125.64,28486.0,106.5283,106.7662,106.5114,106.7322,28486.0
2016-10-26 11:00:00,125.61,125.82,125.61,125.82,24003.0,106.7067,106.8851,106.7067,106.8851,24003.0
2016-10-26 11:05:00,125.8,126.14,125.8,126.13,28599.0,106.8682,107.157,106.8682,107.1485,28599.0
2016-10-26 11:10:00,126.14,126.21,126.05,126.16,26313.0,107.157,107.2165,107.0805,107.174,26313.0
2016-10-26 11:15:00,126.16,126.16,125.78,125.78,20969.0,107.174,107.174,106.8512,106.8512,20969.0
2016-10-26 11:20:00,125.78,125.84,125.68,125.75,35841.0,106.8512,106.9021,106.7662,106.8257,35841.0
2016-10-26 11:25:00,125.8,126.14,125.8,126.11,22038.0,106.8682,107.157,106.8682,107.1315,22038.0
2016-10-26 11:30:00,126.09,126.11,125.93,125.93,25244.0,107.1145,107.1315,106.9786,106.9786,25244.0
2016-10-26 11:35:00,125.92,125.92,125.8,125.8,39345.0,106.9701,106.9701,106.8682,106.8682,39345.0
2016-10-26 11:40:00,125.85,126.06,125.85,125.99,15561.0,106.9106,107.089,106.9106,107.0296,15561.0
2016-10-26 11:45:00,126.02,126.14,126.01,126.14,5524.0,107.055,107.157,107.0465,107.157,5524.0
2016-10-26 11:50:00,126.15,126.19,126.06,126.06,26152.0,107.1655,107.1995,107.089,107.089,26152.0
2016-10-26 11:55:00,126.1,126.22,126.01,126.01,39711.0,107.123,107.2249,107.0465,107.0465,39711.0
2016-10-26 12:00:00,126.07,126.13,126.02,126.11,17284.0,107.0975,107.1485,107.055,107.1315,17284.0
2016-10-26 12:05:00,126.09,126.25,126.09,126.23,25814.0,107.1145,107.2504,107.1145,107.2334,25814.0
2016-10-26 12:10:00,126.25,126.35,126.25,126.32,14750.0,107.2504,107.3354,107.2504,107.3099,14750.0
2016-10-26 12:15:00,126.32,126.34,126.29,126.31,12705.0,107.3099,107.3269,107.2844,107.3014,12705.0
2016-10-26 12:20:00,126.31,126.43,126.29,126.36,10825.0,107.3014,107.4033,107.2844,107.3439,10825.0
2016-10-26 12:25:00,126.35,126.36,126.19,126.25,22649.0,107.3354,107.3439,107.1995,107.2504,22649.0
2016-10-26 12:30:00,126.27,126.33,126.23,126.28,12105.0,107.2674,107.3184,107.2334,107.2759,12105.0
2016-10-26 12:35:00,126.3,126.39,126.29,126.39,13024.0,107.2929,107.3694,107.2844,107.3694,13024.0
2016-10-26 12:40:00,126.34,126.34,126.16,126.18,16338.0,107.3269,107.3269,107.174,107.191,16338.0
2016-10-26 12:45:00,126.15,126.3,126.14,126.23,17017.0,107.1655,107.2929,107.157,107.2334,17017.0
2016-10-26 12:50:00,126.21,126.3,126.14,126.15,11072.0,107.2165,107.2929,107.157,107.1655,11072.0
2016-10-26 12:55:00,126.16,126.28,126.15,126.19,12911.0,107.174,107.2759,107.1655,107.1995,12911.0
2016-10-26 13:00:00,126.19,126.27,126.18,126.24,12601.0,107.1995,107.2674,107.191,107.2419,12601.0
2016-10-26 13:05:00,126.23,126.26,126.16,126.17,7352.0,107.2334,107.2589,107.174,107.1825,7352.0
2016-10-26 13:10:00,126.17,126.17,126.05,126.05,11543.0,107.1825,107.1825,107.0805,107.0805,11543.0
2016-10-26 13:15:00,126.03,126.04,125.92,126.0,15442.0,107.0635,107.072,106.9701,107.0381,15442.0
2016-10-26 13:20:00,125.97,126.11,125.97,126.11,6796.0,107.0126,107.1315,107.0126,107.1315,6796.0
2016-10-26 13:25:00,126.09,126.09,126.01,126.05,9962.0,107.1145,107.1145,107.0465,107.0805,9962.0
2016-10-26 13:30:00,126.07,126.08,125.99,126.04,25024.0,107.0975,107.106,107.0296,107.072,25024.0
2016-10-26 13:35:00,126.04,126.05,125.93,125.99,25701.0,107.072,107.0805,106.9786,107.0296,25701.0
2016-10-26 13:40:00,125.99,126.13,125.98,126.11,23897.0,107.0296,107.1485,107.0211,107.1315,23897.0
2016-10-26 13:45:00,126.12,126.42,126.12,126.4,27703.0,107.14,107.3948,107.14,107.3779,27703.0
2016-10-26 13:50:00,126.4,126.57,126.39,126.53,38614.0,107.3779,107.5223,107.3694,107.4883,38614.0
2016-10-26 13:55:00,126.52,126.65,126.52,126.65,65256.0,107.4798,107.5902,107.4798,107.5902,65256.0
2016-10-26 14:00:00,126.65,126.68,126.62,126.68,28474.0,107.5902,107.6157,107.5647,107.6157,28474.0
2016-10-26 14:05:00,126.68,126.86,126.65,126.85,51017.0,107.6157,107.7686,107.5902,107.7601,51017.0
2016-10-26 14:10:00,126.83,126.99,126.82,126.99,24874.0,107.7431,107.8791,107.7347,107.8791,24874.0
2016-10-26 14:15:00,127.0,127.04,126.92,126.94,26081.0,107.8876,107.9215,107.8196,107.8366,26081.0
2016-10-26 14:20:00,126.97,126.98,126.93,126.95,20889.0,107.8621,107.8706,107.8281,107.8451,20889.0
2016-10-26 14:25:00,126.96,126.97,126.83,126.86,32240.0,107.8536,107.8621,107.7431,107.7686,32240.0
2016-10-26 14:30:00,126.84,126.96,126.82,126.96,22775.0,107.7516,107.8536,107.7347,107.8536,22775.0
2016-10-26 14:35:00,126.95,126.99,126.93,126.97,34377.0,107.8451,107.8791,107.8281,107.8621,34377.0
2016-10-26 14:40:00,126.97,127.05,126.97,126.98,33905.0,107.8621,107.93,107.8621,107.8706,33905.0
2016-10-26 14:45:00,126.99,126.99,126.87,126.96,27731.0,107.8791,107.8791,107.7771,107.8536,27731.0
2016-10-26 14:50:00,126.96,126.99,126.92,126.98,24555.0,107.8536,107.8791,107.8196,107.8706,24555.0
2016-10-26 14:55:00,126.97,126.99,126.88,126.97,38009.0,107.8621,107.8791,107.7856,107.8621,38009.0
2016-10-26 15:00:00,126.97,126.97,126.87,126.95,27914.0,107.8621,107.8621,107.7771,107.8451,27914.0
2016-10-26 15:05:00,126.95,127.0,126.91,126.97,39383.0,107.8451,107.8876,107.8111,107.8621,39383.0
2016-10-26 15:10:00,126.98,127.01,126.91,127.0,167303.0,107.8706,107.8961,107.8111,107.8876,167303.0
2016-10-26 15:15:00,127.0,127.01,126.92,126.99,31141.0,107.8876,107.8961,107.8196,107.8791,31141.0
2016-10-26 15:20:00,126.98,127.11,126.97,127.11,38331.0,107.8706,107.981,107.8621,107.981,38331.0
2016-10-26 15:25:00,127.09,127.19,127.08,127.1,36780.0,107.964,108.049,107.9555,107.9725,36780.0
2016-10-26 15:30:00,127.1,127.12,127.03,127.08,34834.0,107.9725,107.9895,107.913,107.9555,34834.0
2016-10-26 15:35:00,127.08,127.08,126.84,126.85,56971.0,107.9555,107.9555,107.7516,107.7601,56971.0
2016-10-26 15:40:00,126.87,126.99,126.84,126.97,46618.0,107.7771,107.8791,107.7516,107.8621,46618.0
2016-10-26 15:45:00,126.98,127.15,126.94,127.14,54178.0,107.8706,108.015,107.8366,108.0065,54178.0
2016-10-26 15:50:00,127.13,127.14,126.98,126.99,70988.0,107.998,108.0065,107.8706,107.8791,70988.0
2016-10-26 15:55:00,127.0,127.1,126.91,126.97,146913.0,107.8876,107.9725,107.8111,107.8621,146913.0
2016-10-27 09:30:00,127.27,127.57,127.27,127.51,28049.0,108.1169,108.3718,108.1169,108.3208,28049.0
2016-10-27 09:35:00,127.51,127.51,126.94,127.2,30714.0,108.3208,108.3208,107.8366,108.0575,30714.0
2016-10-27 09:40:00,127.16,127.16,126.89,127.1,37987.0,108.0235,108.0235,107.7941,107.9725,37987.0
2016-10-27 09:45:00,127.12,127.26,127.1,127.16,23039.0,107.9895,108.1084,107.9725,108.0235,23039.0
2016-10-27 09:50:00,127.16,127.16,126.91,127.16,25754.0,108.0235,108.0235,107.8111,108.0235,25754.0
2016-10-27 09:55:00,127.15,127.35,127.09,127.35,18754.0,108.015,108.1849,107.964,108.1849,18754.0
2016-10-27 10:00:00,127.35,127.36,126.93,126.94,32821.0,108.1849,108.1934,107.8281,107.8366,32821.0
2016-10-27 10:05:00,126.94,126.99,126.78,126.86,25105.0,107.8366,107.8791,107.7007,107.7686,25105.0
2016-10-27 10:10:00,126.84,127.03,126.8,127.03,24892.0,107.7516,107.913,107.7177,107.913,24892.0
2016-10-27 10:15:00,127.01,127.16,126.92,126.99,32860.0,107.8961,108.0235,107.8196,107.8791,32860.0
2016-10-27 10:20:00,127.01,127.11,126.88,126.94,37497.0,107.8961,107.981,107.7856,107.8366,37497.0
2016-10-27 10:25:00,126.97,127.06,126.93,127.05,11292.0,107.8621,107.9385,107.8281,107.93,11292.0
2016-10-27 10:30:00,127.05,127.16,127.01,127.16,33051.0,107.93,108.0235,107.8961,108.0235,33051.0
2016-10-27 10:35:00,127.16,127.28,127.13,127.26,40365.0,108.0235,108.1254,107.998,108.1084,40365.0
2016-10-27 10:40:00,127.27,127.29,127.2,127.27,33298.0,108.1169,108.1339,108.0575,108.1169,33298.0
2016-10-27 10:45:00,127.26,127.32,127.2,127.27,42410.0,108.1084,108.1594,108.0575,108.1169,42410.0
2016-10-27 10:50:00,127.27,127.35,127.24,127.25,35934.0,108.1169,108.1849,108.0914,108.0999,35934.0
2016-10-27 10:55:00,127.25,127.25,127.06,127.22,16878.0,108.0999,108.0999,107.9385,108.0745,16878.0
2016-10-27 11:00:00,127.25,127.35,127.19,127.34,10797.0,108.0999,108.1849,108.049,108.1764,10797.0
2016-10-27 11:05:00,127.32,127.41,127.21,127.39,25030.0,108.1594,108.2359,108.066,108.2189,25030.0
2016-10-27 11:10:00,127.37,127.45,127.35,127.44,13603.0,108.2019,108.2698,108.1849,108.2613,13603.0
2016-10-27 11:15:00,127.43,127.62,127.42,127.57,12751.0,108.2529,108.4143,108.2444,108.3718,12751.0
2016-10-27 11:20:00,127.62,127.62,127.46,127.46,9552.0,108.4143,108.4143,108.2783,108.2783,9552.0
2016-10-27 11:25:00,127.44,127.45,127.29,127.29,14840.0,108.2613,108.2698,108.1339,108.1339,14840.0
2016-10-27 11:30:00,127.3,127.5,127.3,127.5,18650.0,108.1424,108.3123,108.1424,108.3123,18650.0
2016-10-27 11:35:00,127.51,127.51,127.32,127.35,48007.0,108.3208,108.3208,108.1594,108.1849,48007.0
2016-10-27 11:40:00,127.39,127.39,127.24,127.32,7615.0,108.2189,108.2189,108.0914,108.1594,7615.0
2016-10-27 11:45:00,127.33,127.44,127.29,127.43,42561.0,108.1679,108.2613,108.1339,108.2529,42561.0
2016-10-27 11:50:00,127.45,127.51,127.43,127.47,5406.0,108.2698,108.3208,108.2529,108.2868,5406.0
2016-10-27 11:55:00,127.47,127.57,127.44,127.5,21915.0,108.2868,108.3718,108.2613,108.3123,21915.0
2016-10-27 12:00:00,127.5,127.63,127.47,127.63,8430.0,108.3123,108.4228,108.2868,108.4228,8430.0
2016-10-27 12:05:00,127.63,127.71,127.62,127.68,10092.0,108.4228,108.4907,108.4143,108.4652,10092.0
2016-10-27 12:10:00,127.7,127.73,127.61,127.62,18453.0,108.4822,108.5077,108.4058,108.4143,18453.0
2016-10-27 12:15:00,127.63,127.63,127.48,127.49,52531.0,108.4228,108.4228,108.2953,108.3038,52531.0
2016-10-27 12:20:00,127.49,127.49,127.35,127.39,9244.0,108.3038,108.3038,108.1849,108.2189,9244.0
2016-10-27 12:25:00,127.4,127.42,127.35,127.36,9336.0,108.2274,108.2444,108.1849,108.1934,9336.0
2016-10-27 12:30:00,127.39,127.44,127.38,127.39,10134.0,108.2189,108.2613,108.2104,108.2189,10134.0
2016-10-27 12:35:00,127.39,127.41,127.35,127.38,19561.0,108.2189,108.2359,108.1849,108.2104,19561.0
2016-10-27 12:40:00,127.37,127.42,127.35,127.41,13258.0,108.2019,108.2444,108.1849,108.2359,13258.0
2016-10-27 12:45:00,127.39,127.42,127.38,127.41,5060.0,108.2189,108.2444,108.2104,108.2359,5060.0
2016-10-27 12:50:00,127.4,127.42,127.35,127.42,19408.0,108.2274,108.2444,108.1849,108.2444,19408.0
2016-10-27 12:55:00,127.42,127.44,127.35,127.37,13112.0,108.2444,108.2613,108.1849,108.2019,13112.0
2016-10-27 13:00:00,127.37,127.42,127.34,127.42,42334.0,108.2019,108.2444,108.1764,108.2444,42334.0
2016-10-27 13:05:00,127.41,127.41,127.3,127.31,14341.0,108.2359,108.2359,108.1424,108.1509,14341.0
2016-10-27 13:10:00,127.31,127.35,127.31,127.33,6177.0,108.1509,108.1849,108.1509,108.1679,6177.0
2016-10-27 13:15:00,127.32,127.4,127.31,127.32,6351.0,108.1594,108.2274,108.1509,108.1594,6351.0
2016-10-27 13:20:00,127.31,127.39,127.3,127.38,9191.0,108.1509,108.2189,108.1424,108.2104,9191.0
2016-10-27 13:25:00,127.36,127.36,127.3,127.36,118508.0,108.1934,108.1934,108.1424,108.1934,118508.0
2016-10-27 13:30:00,127.37,127.45,127.35,127.45,4417.0,108.2019,108.2698,108.1849,108.2698,4417.0
2016-10-27 13:35:00,127.45,127.68,127.45,127.65,9795.0,108.2698,108.4652,108.2698,108.4397,9795.0
2016-10-27 13:40:00,127.67,127.67,127.52,127.54,4773.0,108.4567,108.4567,108.3293,108.3463,4773.0
2016-10-27 13:45:00,127.53,127.59,127.53,127.59,5782.0,108.3378,108.3888,108.3378,108.3888,5782.0
2016-10-27 13:50:00,127.58,127.64,127.56,127.62,12944.0,108.3803,108.4312,108.3633,108.4143,12944.0
2016-10-27 13:55:00,127.61,127.62,127.5,127.5,5136.0,108.4058,108.4143,108.3123,108.3123,5136.0
2016-10-27 14:00:00,127.51,127.61,127.5,127.58,9660.0,108.3208,108.4058,108.3123,108.3803,9660.0
2016-10-27 14:05:00,127.55,127.61,127.48,127.48,16017.0,108.3548,108.4058,108.2953,108.2953,16017.0
2016-10-27 14:10:00,127.47,127.61,127.44,127.59,14270.0,108.2868,108.4058,108.2613,108.3888,14270.0
2016-10-27 14:15:00,127.57,127.57,127.4,127.4,8121.0,108.3718,108.3718,108.2274,108.2274,8121.0
2016-10-27 14:20:00,127.41,127.48,127.4,127.42,6754.0,108.2359,108.2953,108.2274,108.2444,6754.0
2016-10-27 14:25:00,127.44,127.54,127.44,127.53,2957.0,108.2613,108.3463,108.2613,108.3378,2957.0
2016-10-27 14:30:00,127.54,127.57,127.47,127.5,8636.0,108.3463,108.3718,108.2868,108.3123,8636.0
2016-10-27 14:35:00,127.46,127.53,127.43,127.52,3657.0,108.2783,108.3378,108.2529,108.3293,3657.0
2016-10-27 14:40:00,127.5,127.53,127.4,127.4,14568.0,108.3123,108.3378,108.2274,108.2274,14568.0
2016-10-27 14:45:00,127.41,127.41,127.3,127.36,19725.0,108.2359,108.2359,108.1424,108.1934,19725.0
2016-10-27 14:50:00,127.37,127.48,127.34,127.48,12810.0,108.2019,108.2953,108.1764,108.2953,12810.0
2016-10-27 14:55:00,127.49,127.49,127.44,127.46,3899.0,108.3038,108.3038,108.2613,108.2783,3899.0
2016-10-27 15:00:00,127.47,127.52,127.44,127.44,8566.0,108.2868,108.3293,108.2613,108.2613,8566.0
2016-10-27 15:05:00,127.44,127.45,127.35,127.4,14343.0,108.2613,108.2698,108.1849,108.2274,14343.0
2016-10-27 15:10:00,127.42,127.42,127.34,127.37,8007.0,108.2444,108.2444,108.1764,108.2019,8007.0
2016-10-27 15:15:00,127.37,127.39,127.34,127.35,12343.0,108.2019,108.2189,108.1764,108.1849,12343.0
2016-10-27 15:20:00,127.35,127.39,127.34,127.35,6074.0,108.1849,108.2189,108.1764,108.1849,6074.0
2016-10-27 15:25:00,127.34,127.44,127.34,127.44,15723.0,108.1764,108.2613,108.1764,108.2613,15723.0
2016-10-27 15:30:00,127.43,127.43,127.34,127.35,29146.0,108.2529,108.2529,108.1764,108.1849,29146.0
2016-10-27 15:35:00,127.33,127.37,127.22,127.22,12044.0,108.1679,108.2019,108.0745,108.0745,12044.0
2016-10-27 15:40:00,127.22,127.25,127.08,127.09,27537.0,108.0745,108.0999,107.9555,107.964,27537.0
2016-10-27 15:45:00,127.09,127.09,126.98,127.0,39916.0,107.964,107.964,107.8706,107.8876,39916.0
2016-10-27 15:50:00,127.0,127.08,126.99,127.01,36078.0,107.8876,107.9555,107.8791,107.8961,36078.0
2016-10-27 15:55:00,127.01,127.06,126.98,127.03,84077.0,107.8961,107.9385,107.8706,107.913,84077.0
2016-10-28 09:30:00,127.38,127.9,127.14,127.45,35375.0,108.2104,108.6521,108.0065,108.2698,35375.0
2016-10-28 09:35:00,127.36,127.68,127.22,127.55,17028.0,108.1934,108.4652,108.0745,108.3548,17028.0
2016-10-28 09:40:00,127.58,127.58,127.13,127.51,32442.0,108.3803,108.3803,107.998,108.3208,32442.0
2016-10-28 09:45:00,127.43,127.44,126.91,127.04,15915.0,108.2529,108.2613,107.8111,107.9215,15915.0
2016-10-28 09:50:00,127.04,127.06,126.91,127.06,8304.0,107.9215,107.9385,107.8111,107.9385,8304.0
2016-10-28 09:55:00,127.12,127.19,126.96,127.16,19004.0,107.9895,108.049,107.8536,108.0235,19004.0
2016-10-28 10:00:00,127.15,127.18,126.93,126.98,27823.0,108.015,108.0405,107.8281,107.8706,27823.0
2016-10-28 10:05:00,126.96,127.02,126.84,127.0,12588.0,107.8536,107.9046,107.7516,107.8876,12588.0
2016-10-28 10:10:00,127.08,127.15,126.98,127.14,67192.0,107.9555,108.015,107.8706,108.0065,67192.0
2016-10-28 10:15:00,127.16,127.31,127.15,127.28,19636.0,108.0235,108.1509,108.015,108.1254,19636.0
2016-10-28 10:20:00,127.26,127.52,127.23,127.52,27228.0,108.1084,108.3293,108.0829,108.3293,27228.0
2016-10-28 10:25:00,127.51,127.53,127.29,127.41,16562.0,108.3208,108.3378,108.1339,108.2359,16562.0
2016-10-28 10:30:00,127.41,127.64,127.37,127.61,24827.0,108.2359,108.4312,108.2019,108.4058,24827.0
2016-10-28 10:35:00,127.59,127.68,127.53,127.67,10853.0,108.3888,108.4652,108.3378,108.4567,10853.0
2016-10-28 10:40:00,127.66,127.67,127.55,127.65,12330.0,108.4482,108.4567,108.3548,108.4397,12330.0
2016-10-28 10:45:00,127.63,127.81,127.61,127.81,8531.0,108.4228,108.5757,108.4058,108.5757,8531.0
2016-10-28 10:50:00,127.81,127.84,127.74,127.79,11117.0,108.5757,108.6012,108.5162,108.5587,11117.0
2016-10-28 10:55:00,127.77,127.84,127.5,127.55,9313.0,108.5417,108.6012,108.3123,108.3548,9313.0
2016-10-28 11:00:00,127.55,127.77,127.54,127.72,12950.0,108.3548,108.5417,108.3463,108.4992,12950.0
2016-10-28 11:05:00,127.72,127.76,127.53,127.54,8963.0,108.4992,108.5332,108.3378,108.3463,8963.0
2016-10-28 11:10:00,127.58,127.6,127.5,127.6,11706.0,108.3803,108.3973,108.3123,108.3973,11706.0
2016-10-28 11:15:00,127.6,127.75,127.6,127.69,16753.0,108.3973,108.5247,108.3973,108.4737,16753.0
2016-10-28 11:20:00,127.71,127.83,127.71,127.82,13525.0,108.4907,108.5927,108.4907,108.5842,13525.0
2016-10-28 11:25:00,127.85,127.89,127.82,127.87,14400.0,108.6096,108.6436,108.5842,108.6266,14400.0
2016-10-28 11:30:00,127.87,127.99,127.87,127.99,15015.0,108.6266,108.7286,108.6266,108.7286,15015.0
2016-10-28 11:35:00,127.98,127.99,127.94,127.97,14271.0,108.7201,108.7286,108.6861,108.7116,14271.0
2016-10-28 11:40:00,127.98,127.99,127.95,127.98,4234.0,108.7201,108.7286,108.6946,108.7201,4234.0
2016-10-28 11:45:00,128.0,128.11,128.0,128.11,15790.0,108.7371,108.8305,108.7371,108.8305,15790.0
2016-10-28 11:50:00,128.09,128.09,127.98,128.02,14051.0,108.8135,108.8135,108.7201,108.7541,14051.0
2016-10-28 11:55:00,128.02,128.13,127.97,128.0,15339.0,108.7541,108.8475,108.7116,108.7371,15339.0
2016-10-28 12:00:00,128.0,128.1,127.99,128.1,6867.0,108.7371,108.822,108.7286,108.822,6867.0
2016-10-28 12:05:00,128.09,128.16,128.04,128.16,7904.0,108.8135,108.873,108.7711,108.873,7904.0
2016-10-28 12:10:00,128.14,128.29,128.13,128.28,7621.0,108.856,108.9834,108.8475,108.9749,7621.0
2016-10-28 12:15:00,128.27,128.35,128.26,128.29,16492.0,108.9664,109.0344,108.9579,108.9834,16492.0
2016-10-28 12:20:00,128.32,128.37,128.24,128.24,17263.0,109.0089,109.0514,108.941,108.941,17263.0
2016-10-28 12:25:00,128.23,128.39,128.22,128.39,24835.0,108.9325,109.0684,108.924,109.0684,24835.0
2016-10-28 12:30:00,128.39,128.39,128.22,128.22,17484.0,109.0684,109.0684,108.924,108.924,17484.0
2016-10-28 12:35:00,128.25,128.35,128.23,128.34,9563.0,108.9494,109.0344,108.9325,109.0259,9563.0
2016-10-28 12:40:00,128.32,128.46,128.31,128.46,17024.0,109.0089,109.1278,109.0004,109.1278,17024.0
2016-10-28 12:45:00,128.47,128.5,128.42,128.48,18532.0,109.1363,109.1618,109.0939,109.1448,18532.0
2016-10-28 12:50:00,128.48,128.56,128.44,128.53,10740.0,109.1448,109.2128,109.1109,109.1873,10740.0
2016-10-28 12:55:00,128.54,128.55,128.38,128.41,18402.0,109.1958,109.2043,109.0599,109.0854,18402.0
2016-10-28 13:00:00,128.39,128.41,128.0,128.03,76292.0,109.0684,109.0854,108.7371,108.7626,76292.0
2016-10-28 13:05:00,127.98,128.03,127.52,127.52,13024.0,108.7201,108.7626,108.3293,108.3293,13024.0
2016-10-28 13:10:00,127.54,127.69,127.32,127.69,15896.0,108.3463,108.4737,108.1594,108.4737,15896.0
2016-10-28 13:15:00,127.71,127.83,127.45,127.62,6471.0,108.4907,108.5927,108.2698,108.4143,6471.0
2016-10-28 13:20:00,127.6,127.74,127.5,127.54,14088.0,108.3973,108.5162,108.3123,108.3463,14088.0
2016-10-28 13:25:00,127.46,127.53,127.36,127.45,19412.0,108.2783,108.3378,108.1934,108.2698,19412.0
2016-10-28 13:30:00,127.41,127.41,127.05,127.05,12933.0,108.2359,108.2359,107.93,107.93,12933.0
2016-10-28 13:35:00,127.03,127.05,126.67,126.69,67934.0,107.913,107.93,107.6072,107.6242,67934.0
2016-10-28 13:40:00,126.68,126.79,126.62,126.71,79168.0,107.6157,107.7092,107.5647,107.6412,79168.0
2016-10-28 13:45:00,126.76,126.78,126.53,126.55,23368.0,107.6837,107.7007,107.4883,107.5053,23368.0
2016-10-28 13:50:00,126.57,126.66,126.24,126.5,32577.0,107.5223,107.5987,107.2419,107.4628,32577.0
2016-10-28 13:55:00,126.5,126.55,126.31,126.31,20750.0,107.4628,107.5053,107.3014,107.3014,20750.0
2016-10-28 14:00:00,126.35,126.45,126.33,126.36,21658.0,107.3354,107.4203,107.3184,107.3439,21658.0
2016-10-28 14:05:00,126.38,126.53,126.35,126.52,35622.0,107.3609,107.4883,107.3354,107.4798,35622.0
2016-10-28 14:10:00,126.52,126.55,126.42,126.46,20598.0,107.4798,107.5053,107.3948,107.4288,20598.0
2016-10-28 14:15:00,126.48,126.7,126.32,126.62,31141.0,107.4458,107.6327,107.3099,107.5647,31141.0
2016-10-28 14:20:00,126.62,127.07,126.59,127.07,25180.0,107.5647,107.947,107.5393,107.947,25180.0
2016-10-28 14:25:00,127.04,127.08,126.87,126.96,25177.0,107.9215,107.9555,107.7771,107.8536,25177.0
2016-10-28 14:30:00,126.97,127.08,126.84,127.04,15419.0,107.8621,107.9555,107.7516,107.9215,15419.0
2016-10-28 14:35:00,127.03,127.09,126.9,126.94,13341.0,107.913,107.964,107.8026,107.8366,13341.0
2016-10-28 14:40:00,126.94,126.94,126.74,126.86,19927.0,107.8366,107.8366,107.6667,107.7686,19927.0
2016-10-28 14:45:00,126.85,126.98,126.83,126.95,18307.0,107.7601,107.8706,107.7431,107.8451,18307.0
2016-10-28 14:50:00,126.95,127.12,126.95,127.06,15874.0,107.8451,107.9895,107.8451,107.9385,15874.0
2016-10-28 14:55:00,127.08,127.39,127.08,127.35,28537.0,107.9555,108.2189,107.9555,108.1849,28537.0
2016-10-28 15:00:00,127.32,127.33,127.2,127.24,16779.0,108.1594,108.1679,108.0575,108.0914,16779.0
2016-10-28 15:05:00,127.24,127.31,127.22,127.29,12957.0,108.0914,108.1509,108.0745,108.1339,12957.0
2016-10-28 15:10:00,127.28,127.32,127.17,127.28,19100.0,108.1254,108.1594,108.032,108.1254,19100.0
2016-10-28 15:15:00,127.24,127.34,127.21,127.32,20983.0,108.0914,108.1764,108.066,108.1594,20983.0
2016-10-28 15:20:00,127.33,127.54,127.28,127.51,27173.0,108.1679,108.3463,108.1254,108.3208,27173.0
2016-10-28 15:25:00,127.53,127.73,127.53,127.64,26194.0,108.3378,108.5077,108.3378,108.4312,26194.0
2016-10-28 15:30:00,127.64,127.65,127.51,127.56,17829.0,108.4312,108.4397,108.3208,108.3633,17829.0
2016-10-28 15:35:00,127.56,127.58,127.39,127.47,26360.0,108.3633,108.3803,108.2189,108.2868,26360.0
2016-10-28 15:40:00,127.46,127.46,127.22,127.36,30852.0,108.2783,108.2783,108.0745,108.1934,30852.0
2016-10-28 15:45:00,127.36,127.63,127.27,127.61,68479.0,108.1934,108.4228,108.1169,108.4058,68479.0
2016-10-28 15:50:00,127.61,127.7,127.53,127.58,93917.0,108.4058,108.4822,108.3378,108.3803,93917.0
2016-10-28 15:55:00,127.59,127.78,127.46,127.52,124175.0,108.3888,108.5502,108.2783,108.3293,124175.0
2016-10-31 09:30:00,128.04,128.26,127.98,128.18,16575.0,108.7711,108.9579,108.7201,108.89,16575.0
2016-10-31 09:35:00,128.01,128.37,127.99,128.26,12703.0,108.7456,109.0514,108.7286,108.9579,12703.0
2016-10-31 09:40:00,128.25,128.29,128.02,128.09,10898.0,108.9494,108.9834,108.7541,108.8135,10898.0
2016-10-31 09:45:00,128.1,128.23,127.83,127.92,13342.0,108.822,108.9325,108.5927,108.6691,13342.0
2016-10-31 09:50:00,127.91,128.08,127.88,127.93,12328.0,108.6606,108.805,108.6351,108.6776,12328.0
2016-10-31 09:55:00,127.91,128.0,127.65,127.68,19399.0,108.6606,108.7371,108.4397,108.4652,19399.0
2016-10-31 10:00:00,127.76,127.85,127.69,127.75,4143.0,108.5332,108.6096,108.4737,108.5247,4143.0
2016-10-31 10:05:00,127.73,127.93,127.73,127.8,6631.0,108.5077,108.6776,108.5077,108.5672,6631.0
2016-10-31 10:10:00,127.77,127.77,127.6,127.69,7671.0,108.5417,108.5417,108.3973,108.4737,7671.0
2016-10-31 10:15:00,127.75,127.78,127.6,127.6,8962.0,108.5247,108.5502,108.3973,108.3973,8962.0
2016-10-31 10:20:00,127.63,127.64,127.58,127.64,4600.0,108.4228,108.4312,108.3803,108.4312,4600.0
2016-10-31 10:25:00,127.66,127.73,127.62,127.67,10585.0,108.4482,108.5077,108.4143,108.4567,10585.0
2016-10-31 10:30:00,127.65,127.67,127.34,127.34,16202.0,108.4397,108.4567,108.1764,108.1764,16202.0
2016-10-31 10:35:00,127.39,127.54,127.38,127.53,7068.0,108.2189,108.3463,108.2104,108.3378,7068.0
2016-10-31 10:40:00,127.54,127.65,127.51,127.65,7953.0,108.3463,108.4397,108.3208,108.4397,7953.0
2016-10-31 10:45:00,127.67,127.77,127.61,127.76,10339.0,108.4567,108.5417,108.4058,108.5332,10339.0
2016-10-31 10:50:00,127.76,127.94,127.73,127.94,14841.0,108.5332,108.6861,108.5077,108.6861,14841.0
2016-10-31 10:55:00,127.95,127.97,127.65,127.66,15193.0,108.6946,108.7116,108.4397,108.4482,15193.0
2016-10-31 11:00:00,127.66,127.69,127.57,127.65,12734.0,108.4482,108.4737,108.3718,108.4397,12734.0
2016-10-31 11:05:00,127.66,127.66,127.57,127.61,10363.0,108.4482,108.4482,108.3718,108.4058,10363.0
2016-10-31 11:10:00,127.64,127.76,127.6,127.63,12624.0,108.4312,108.5332,108.3973,108.4228,12624.0
2016-10-31 11:15:00,127.61,127.68,127.61,127.67,5509.0,108.4058,108.4652,108.4058,108.4567,5509.0
2016-10-31 11:20:00,127.65,127.68,127.55,127.6,14555.0,108.4397,108.4652,108.3548,108.3973,14555.0
2016-10-31 11:25:00,127.62,127.75,127.62,127.72,9503.0,108.4143,108.5247,108.4143,108.4992,9503.0
2016-10-31 11:30:00,127.75,127.76,127.64,127.66,21543.0,108.5247,108.5332,108.4312,108.4482,21543.0
2016-10-31 11:35:00,127.66,127.7,127.65,127.65,6535.0,108.4482,108.4822,108.4397,108.4397,6535.0
2016-10-31 11:40:00,127.67,127.71,127.63,127.64,5625.0,108.4567,108.4907,108.4228,108.4312,5625.0
2016-10-31 11:45:00,127.66,127.67,127.62,127.66,6428.0,108.4482,108.4567,108.4143,108.4482,6428.0
2016-10-31 11:50:00,127.64,127.76,127.61,127.7,13107.0,108.4312,108.5332,108.4058,108.4822,13107.0
2016-10-31 11:55:00,127.72,127.75,127.64,127.64,12526.0,108.4992,108.5247,108.4312,108.4312,12526.0
2016-10-31 12:00:00,127.64,127.7,127.58,127.63,10024.0,108.4312,108.4822,108.3803,108.4228,10024.0
2016-10-31 12:05:00,127.63,127.63,127.48,127.5,19497.0,108.4228,108.4228,108.2953,108.3123,19497.0
2016-10-31 12:10:00,127.51,127.58,127.5,127.57,8031.0,108.3208,108.3803,108.3123,108.3718,8031.0
2016-10-31 12:15:00,127.59,127.61,127.52,127.57,8135.0,108.3888,108.4058,108.3293,108.3718,8135.0
2016-10-31 12:20:00,127.58,127.65,127.42,127.49,19025.0,108.3803,108.4397,108.2444,108.3038,19025.0
2016-10-31 12:25:00,127.48,127.57,127.45,127.56,3300.0,108.2953,108.3718,108.2698,108.3633,3300.0
2016-10-31 12:30:00,127.57,127.57,127.48,127.49,4487.0,108.3718,108.3718,108.2953,108.3038,4487.0
2016-10-31 12:35:00,127.56,127.61,127.53,127.61,3600.0,108.3633,108.4058,108.3378,108.4058,3600.0
2016-10-31 12:40:00,127.57,127.63,127.51,127.57,4944.0,108.3718,108.4228,108.3208,108.3718,4944.0
2016-10-31 12:45:00,127.57,127.57,127.52,127.54,3326.0,108.3718,108.3718,108.3293,108.3463,3326.0
2016-10-31 12:50:00,127.59,127.62,127.55,127.57,5034.0,108.3888,108.4143,108.3548,108.3718,5034.0
2016-10-31 12:55:00,127.6,127.65,127.58,127.64,19156.0,108.3973,108.4397,108.3803,108.4312,19156.0
2016-10-31 13:00:00,127.65,127.66,127.56,127.57,8475.0,108.4397,108.4482,108.3633,108.3718,8475.0
2016-10-31 13:05:00,127.57,127.57,127.5,127.51,8298.0,108.3718,108.3718,108.3123,108.3208,8298.0
2016-10-31 13:10:00,127.53,127.55,127.46,127.52,6274.0,108.3378,108.3548,108.2783,108.3293,6274.0
2016-10-31 13:15:00,127.51,127.57,127.48,127.49,4507.0,108.3208,108.3718,108.2953,108.3038,4507.0
2016-10-31 13:20:00,127.48,127.59,127.44,127.5,8110.0,108.2953,108.3888,108.2613,108.3123,8110.0
2016-10-31 13:25:00,127.48,127.48,127.39,127.4,30883.0,108.2953,108.2953,108.2189,108.2274,30883.0
2016-10-31 13:30:00,127.39,127.42,127.32,127.37,17430.0,108.2189,108.2444,108.1594,108.2019,17430.0
2016-10-31 13:35:00,127.35,127.36,127.26,127.26,6484.0,108.1849,108.1934,108.1084,108.1084,6484.0
2016-10-31 13:40:00,127.27,127.28,127.16,127.2,11140.0,108.1169,108.1254,108.0235,108.0575,11140.0
2016-10-31 13:45:00,127.22,127.3,127.22,127.3,5741.0,108.0745,108.1424,108.0745,108.1424,5741.0
2016-10-31 13:50:00,127.3,127.3,127.21,127.23,9769.0,108.1424,108.1424,108.066,108.0829,9769.0
2016-10-31 13:55:00,127.23,127.24,127.13,127.15,6946.0,108.0829,108.0914,107.998,108.015,6946.0
2016-10-31 14:00:00,127.16,127.3,127.14,127.3,3829.0,108.0235,108.1424,108.0065,108.1424,3829.0
2016-10-31 14:05:00,127.29,127.3,127.14,127.14,12060.0,108.1339,108.1424,108.0065,108.0065,12060.0
2016-10-31 14:10:00,127.14,127.19,127.06,127.13,6540.0,108.0065,108.049,107.9385,107.998,6540.0
2016-10-31 14:15:00,127.14,127.22,127.09,127.18,8618.0,108.0065,108.0745,107.964,108.0405,8618.0
2016-10-31 14:20:00,127.17,127.18,127.06,127.06,13283.0,108.032,108.0405,107.9385,107.9385,13283.0
2016-10-31 14:25:00,127.07,127.07,127.01,127.03,10398.0,107.947,107.947,107.8961,107.913,10398.0
2016-10-31 14:30:00,127.05,127.07,126.95,126.96,13636.0,107.93,107.947,107.8451,107.8536,13636.0
2016-10-31 14:35:00,126.97,127.1,126.96,127.04,52839.0,107.8621,107.9725,107.8536,107.9215,52839.0
2016-10-31 14:40:00,127.07,127.11,126.95,126.96,9906.0,107.947,107.981,107.8451,107.8536,9906.0
2016-10-31 14:45:00,126.94,127.02,126.91,126.91,7345.0,107.8366,107.9046,107.8111,107.8111,7345.0
2016-10-31 14:50:00,126.88,126.99,126.88,126.97,9428.0,107.7856,107.8791,107.7856,107.8621,9428.0
2016-10-31 14:55:00,126.99,127.02,126.93,126.99,7608.0,107.8791,107.9046,107.8281,107.8791,7608.0
2016-10-31 15:00:00,126.97,127.02,126.95,127.02,12028.0,107.8621,107.9046,107.8451,107.9046,12028.0
2016-10-31 15:05:00,126.99,127.02,126.95,126.96,11913.0,107.8791,107.9046,107.8451,107.8536,11913.0
2016-10-31 15:10:00,126.98,127.06,126.95,127.03,9793.0,107.8706,107.9385,107.8451,107.913,9793.0
2016-10-31 15:15:00,127.05,127.1,126.99,127.01,7846.0,107.93,107.9725,107.8791,107.8961,7846.0
2016-10-31 15:20:00,126.99,127.08,126.99,127.07,9310.0,107.8791,107.9555,107.8791,107.947,9310.0
2016-10-31 15:25:00,127.07,127.26,127.02,127.2,12862.0,107.947,108.1084,107.9046,108.0575,12862.0
2016-10-31 15:30:00,127.2,127.32,127.19,127.19,11858.0,108.0575,108.1594,108.049,108.049,11858.0
2016-10-31 15:35:00,127.18,127.2,127.09,127.14,18591.0,108.0405,108.0575,107.964,108.0065,18591.0
2016-10-31 15:40:00,127.12,127.15,126.99,127.01,44969.0,107.9895,108.015,107.8791,107.8961,44969.0
2016-10-31 15:45:00,127.03,127.09,127.02,127.08,17810.0,107.913,107.964,107.9046,107.9555,17810.0
2016-10-31 15:50:00,127.06,127.14,127.04,127.07,23098.0,107.9385,108.0065,107.9215,107.947,23098.0
2016-10-31 15:55:00,127.06,127.14,126.94,127.0,93965.0,107.9385,108.0065,107.8366,107.8876,93965.0
2016-11-01 09:30:00,127.25,127.44,126.56,126.56,35908.0,108.0999,108.2613,107.5138,107.5138,35908.0
2016-11-01 09:35:00,126.56,126.67,126.38,126.49,27225.0,107.5138,107.6072,107.3609,107.4543,27225.0
2016-11-01 09:40:00,126.52,126.56,126.03,126.16,27523.0,107.4798,107.5138,107.0635,107.174,27523.0
2016-11-01 09:45:00,126.08,126.14,125.99,125.99,21061.0,107.106,107.157,107.0296,107.0296,21061.0
2016-11-01 09:50:00,126.0,126.18,125.98,126.07,13634.0,107.0381,107.191,107.0211,107.0975,13634.0
2016-11-01 09:55:00,126.09,126.33,126.07,126.24,8793.0,107.1145,107.3184,107.0975,107.2419,8793.0
2016-11-01 10:00:00,126.29,126.29,126.02,126.21,11351.0,107.2844,107.2844,107.055,107.2165,11351.0
2016-11-01 10:05:00,126.23,126.23,125.99,125.99,8597.0,107.2334,107.2334,107.0296,107.0296,8597.0
2016-11-01 10:10:00,126.01,126.06,125.82,125.86,11770.0,107.0465,107.089,106.8851,106.9191,11770.0
2016-11-01 10:15:00,125.87,125.91,125.84,125.87,14374.0,106.9276,106.9616,106.9021,106.9276,14374.0
2016-11-01 10:20:00,125.85,125.85,125.77,125.84,10492.0,106.9106,106.9106,106.8427,106.9021,10492.0
2016-11-01 10:25:00,125.82,125.91,125.71,125.74,13940.0,106.8851,106.9616,106.7917,106.8172,13940.0
2016-11-01 10:30:00,125.71,125.76,125.61,125.75,16400.0,106.7917,106.8342,106.7067,106.8257,16400.0
2016-11-01 10:35:00,125.76,125.84,125.55,125.6,12605.0,106.8342,106.9021,106.6558,106.6983,12605.0
2016-11-01 10:40:00,125.59,125.83,125.57,125.78,13237.0,106.6898,106.8936,106.6728,106.8512,13237.0
2016-11-01 10:45:00,125.81,125.95,125.71,125.9,11547.0,106.8766,106.9956,106.7917,106.9531,11547.0
2016-11-01 10:50:00,125.9,126.0,125.86,125.98,12086.0,106.9531,107.0381,106.9191,107.0211,12086.0
2016-11-01 10:55:00,126.02,126.17,126.0,126.03,13361.0,107.055,107.1825,107.0381,107.0635,13361.0
2016-11-01 11:00:00,126.04,126.2,125.99,126.11,18190.0,107.072,107.208,107.0296,107.1315,18190.0
2016-11-01 11:05:00,126.14,126.16,126.02,126.06,5189.0,107.157,107.174,107.055,107.089,5189.0
2016-11-01 11:10:00,126.06,126.11,126.0,126.01,8211.0,107.089,107.1315,107.0381,107.0465,8211.0
2016-11-01 11:15:00,126.01,126.06,126.0,126.0,13456.0,107.0465,107.089,107.0381,107.0381,13456.0
2016-11-01 11:20:00,126.0,126.06,126.0,126.02,8725.0,107.0381,107.089,107.0381,107.055,8725.0
2016-11-01 11:25:00,126.04,126.04,125.96,126.0,17123.0,107.072,107.072,107.0041,107.0381,17123.0
2016-11-01 11:30:00,125.97,125.97,125.78,125.9,12931.0,107.0126,107.0126,106.8512,106.9531,12931.0
2016-11-01 11:35:00,125.88,125.92,125.88,125.9,16453.0,106.9361,106.9701,106.9361,106.9531,16453.0
2016-11-01 11:40:00,125.88,125.9,125.74,125.85,13139.0,106.9361,106.9531,106.8172,106.9106,13139.0
2016-11-01 11:45:00,125.83,125.93,125.83,125.87,12962.0,106.8936,106.9786,106.8936,106.9276,12962.0
2016-11-01 11:50:00,125.88,125.9,125.75,125.78,6211.0,106.9361,106.9531,106.8257,106.8512,6211.0
2016-11-01 11:55:00,125.8,125.8,125.68,125.71,6901.0,106.8682,106.8682,106.7662,106.7917,6901.0
2016-11-01 12:00:00,125.72,125.82,125.72,125.8,9832.0,106.8002,106.8851,106.8002,106.8682,9832.0
2016-11-01 12:05:00,125.79,125.79,125.46,125.48,17242.0,106.8597,106.8597,106.5793,106.5963,17242.0
2016-11-01 12:10:00,125.46,125.52,125.39,125.52,7330.0,106.5793,106.6303,106.5199,106.6303,7330.0
2016-11-01 12:15:00,125.52,125.52,125.35,125.4,5850.0,106.6303,106.6303,106.4859,106.5283,5850.0
2016-11-01 12:20:00,125.38,125.46,125.37,125.4,8540.0,106.5114,106.5793,106.5029,106.5283,8540.0
2016-11-01 12:25:00,125.43,125.48,125.32,125.35,7710.0,106.5538,106.5963,106.4604,106.4859,7710.0
2016-11-01 12:30:00,125.38,125.43,125.34,125.43,6252.0,106.5114,106.5538,106.4774,106.5538,6252.0
2016-11-01 12:35:00,125.47,125.58,125.46,125.46,12643.0,106.5878,106.6813,106.5793,106.5793,12643.0
2016-11-01 12:40:00,125.5,125.5,125.34,125.38,8882.0,106.6133,106.6133,106.4774,106.5114,8882.0
2016-11-01 12:45:00,125.39,125.43,125.34,125.37,7908.0,106.5199,106.5538,106.4774,106.5029,7908.0
2016-11-01 12:50:00,125.36,125.54,125.36,125.54,4648.0,106.4944,106.6473,106.4944,106.6473,4648.0
2016-11-01 12:55:00,125.5,125.63,125.5,125.58,8210.0,106.6133,106.7237,106.6133,106.6813,8210.0
2016-11-01 13:00:00,125.63,125.69,125.61,125.66,5993.0,106.7237,106.7747,106.7067,106.7492,5993.0
2016-11-01 13:05:00,125.63,125.67,125.53,125.67,4378.0,106.7237,106.7577,106.6388,106.7577,4378.0
2016-11-01 13:10:00,125.7,125.76,125.68,125.72,7645.0,106.7832,106.8342,106.7662,106.8002,7645.0
2016-11-01 13:15:00,125.7,125.7,125.54,125.59,7462.0,106.7832,106.7832,106.6473,106.6898,7462.0
2016-11-01 13:20:00,125.66,125.66,125.5,125.64,4573.0,106.7492,106.7492,106.6133,106.7322,4573.0
2016-11-01 13:25:00,125.67,125.74,125.64,125.73,5474.0,106.7577,106.8172,106.7322,106.8087,5474.0
2016-11-01 13:30:00,125.7,125.74,125.46,125.49,10430.0,106.7832,106.8172,106.5793,106.6048,10430.0
2016-11-01 13:35:00,125.47,125.52,125.33,125.34,6549.0,106.5878,106.6303,106.4689,106.4774,6549.0
2016-11-01 13:40:00,125.39,125.43,125.19,125.25,8068.0,106.5199,106.5538,106.35,106.4009,8068.0
2016-11-01 13:45:00,125.25,125.32,125.17,125.31,6188.0,106.4009,106.4604,106.333,106.4519,6188.0
2016-11-01 13:50:00,125.32,125.39,125.29,125.38,13809.0,106.4604,106.5199,106.4349,106.5114,13809.0
2016-11-01 13:55:00,125.37,125.44,125.3,125.39,13757.0,106.5029,106.5623,106.4434,106.5199,13757.0
2016-11-01 14:00:00,125.4,125.43,125.25,125.28,9181.0,106.5283,106.5538,106.4009,106.4264,9181.0
2016-11-01 14:05:00,125.26,125.29,125.07,125.14,8655.0,106.4094,106.4349,106.248,106.3075,8655.0
2016-11-01 14:10:00,125.06,125.19,125.03,125.08,7734.0,106.2395,106.35,106.214,106.2565,7734.0
2016-11-01 14:15:00,125.06,125.07,124.8,124.9,15283.0,106.2395,106.248,106.0186,106.1036,15283.0
2016-11-01 14:20:00,124.92,124.99,124.9,124.95,7393.0,106.1206,106.1801,106.1036,106.1461,7393.0
2016-11-01 14:25:00,124.97,125.34,124.97,125.24,10884.0,106.1631,106.4774,106.1631,106.3924,10884.0
2016-11-01 14:30:00,125.22,125.36,125.19,125.32,11530.0,106.3754,106.4944,106.35,106.4604,11530.0
2016-11-01 14:35:00,125.26,125.47,125.22,125.4,10741.0,106.4094,106.5878,106.3754,106.5283,10741.0
2016-11-01 14:40:00,125.4,125.4,125.23,125.38,7545.0,106.5283,106.5283,106.3839,106.5114,7545.0
2016-11-01 14:45:00,125.31,125.36,125.2,125.2,8028.0,106.4519,106.4944,106.3584,106.3584,8028.0
2016-11-01 14:50:00,125.23,125.28,125.18,125.25,6736.0,106.3839,106.4264,106.3415,106.4009,6736.0
2016-11-01 14:55:00,125.29,125.34,125.14,125.19,7667.0,106.4349,106.4774,106.3075,106.35,7667.0
2016-11-01 15:00:00,125.14,125.3,125.07,125.27,6753.0,106.3075,106.4434,106.248,106.4179,6753.0
2016-11-01 15:05:00,125.25,125.37,125.12,125.36,20440.0,106.4009,106.5029,106.2905,106.4944,20440.0
2016-11-01 15:10:00,125.31,125.33,125.12,125.17,10026.0,106.4519,106.4689,106.2905,106.333,10026.0
2016-11-01 15:15:00,125.16,125.31,125.06,125.19,24000.0,106.3245,106.4519,106.2395,106.35,24000.0
2016-11-01 15:20:00,125.22,125.24,125.12,125.21,10594.0,106.3754,106.3924,106.2905,106.3669,10594.0
2016-11-01 15:25:00,125.21,125.5,125.21,125.46,15927.0,106.3669,106.6133,106.3669,106.5793,15927.0
2016-11-01 15:30:00,125.51,125.54,125.33,125.37,21319.0,106.6218,106.6473,106.4689,106.5029,21319.0
2016-11-01 15:35:00,125.37,125.45,125.3,125.42,25019.0,106.5029,106.5708,106.4434,106.5453,25019.0
2016-11-01 15:40:00,125.44,125.46,125.28,125.4,22830.0,106.5623,106.5793,106.4264,106.5283,22830.0
2016-11-01 15:45:00,125.4,125.6,125.37,125.51,41103.0,106.5283,106.6983,106.5029,106.6218,41103.0
2016-11-01 15:50:00,125.52,125.54,125.37,125.54,31067.0,106.6303,106.6473,106.5029,106.6473,31067.0
2016-11-01 15:55:00,125.54,125.55,125.44,125.49,72891.0,106.6473,106.6558,106.5623,106.6048,72891.0
2016-11-02 09:30:00,125.54,125.68,125.29,125.54,14732.0,106.6473,106.7662,106.4349,106.6473,14732.0
2016-11-02 09:35:00,125.62,125.94,125.62,125.93,6563.0,106.7152,106.9871,106.7152,106.9786,6563.0
2016-11-02 09:40:00,125.92,125.92,125.61,125.88,7839.0,106.9701,106.9701,106.7067,106.9361,7839.0
2016-11-02 09:45:00,125.92,125.94,125.75,125.81,17854.0,106.9701,106.9871,106.8257,106.8766,17854.0
2016-11-02 09:50:00,125.85,125.88,125.77,125.81,6900.0,106.9106,106.9361,106.8427,106.8766,6900.0
2016-11-02 09:55:00,125.81,125.88,125.77,125.84,8774.0,106.8766,106.9361,106.8427,106.9021,8774.0
2016-11-02 10:00:00,125.8,125.95,125.77,125.9,19454.0,106.8682,106.9956,106.8427,106.9531,19454.0
2016-11-02 10:05:00,125.89,125.92,125.78,125.9,6636.0,106.9446,106.9701,106.8512,106.9531,6636.0
2016-11-02 10:10:00,125.91,125.91,125.81,125.83,3800.0,106.9616,106.9616,106.8766,106.8936,3800.0
2016-11-02 10:15:00,125.89,126.0,125.85,125.91,5308.0,106.9446,107.0381,106.9106,106.9616,5308.0
2016-11-02 10:20:00,125.88,125.88,125.71,125.71,6526.0,106.9361,106.9361,106.7917,106.7917,6526.0
2016-11-02 10:25:00,125.73,125.8,125.72,125.8,4801.0,106.8087,106.8682,106.8002,106.8682,4801.0
2016-11-02 10:30:00,125.78,125.78,125.66,125.66,7055.0,106.8512,106.8512,106.7492,106.7492,7055.0
2016-11-02 10:35:00,125.68,125.85,125.68,125.85,3581.0,106.7662,106.9106,106.7662,106.9106,3581.0
2016-11-02 10:40:00,125.84,125.85,125.68,125.71,12030.0,106.9021,106.9106,106.7662,106.7917,12030.0
2016-11-02 10:45:00,125.73,125.82,125.69,125.77,4525.0,106.8087,106.8851,106.7747,106.8427,4525.0
2016-11-02 10:50:00,125.78,125.84,125.61,125.69,6650.0,106.8512,106.9021,106.7067,106.7747,6650.0
2016-11-02 10:55:00,125.7,125.7,125.54,125.66,3588.0,106.7832,106.7832,106.6473,106.7492,3588.0
2016-11-02 11:00:00,125.68,125.82,125.58,125.59,4749.0,106.7662,106.8851,106.6813,106.6898,4749.0
2016-11-02 11:05:00,125.58,125.75,125.54,125.75,10792.0,106.6813,106.8257,106.6473,106.8257,10792.0
2016-11-02 11:10:00,125.7,125.85,125.68,125.79,4031.0,106.7832,106.9106,106.7662,106.8597,4031.0
2016-11-02 11:15:00,125.76,125.85,125.71,125.72,5747.0,106.8342,106.9106,106.7917,106.8002,5747.0
2016-11-02 11:20:00,125.73,125.8,125.6,125.71,11121.0,106.8087,106.8682,106.6983,106.7917,11121.0
2016-11-02 11:25:00,125.71,125.77,125.44,125.57,14309.0,106.7917,106.8427,106.5623,106.6728,14309.0
2016-11-02 11:30:00,125.53,125.58,125.51,125.52,3711.0,106.6388,106.6813,106.6218,106.6303,3711.0
2016-11-02 11:35:00,125.5,125.5,125.36,125.4,3350.0,106.6133,106.6133,106.4944,106.5283,3350.0
2016-11-02 11:40:00,125.39,125.6,125.39,125.57,8364.0,106.5199,106.6983,106.5199,106.6728,8364.0
2016-11-02 11:45:00,125.52,125.59,125.46,125.48,2013.0,106.6303,106.6898,106.5793,106.5963,2013.0
2016-11-02 11:50:00,125.45,125.49,125.4,125.44,5745.0,106.5708,106.6048,106.5283,106.5623,5745.0
2016-11-02 11:55:00,125.45,125.47,125.39,125.41,3935.0,106.5708,106.5878,106.5199,106.5368,3935.0
2016-11-02 12:00:00,125.38,125.41,125.29,125.29,4579.0,106.5114,106.5368,106.4349,106.4349,4579.0
2016-11-02 12:05:00,125.34,125.43,125.32,125.32,4913.0,106.4774,106.5538,106.4604,106.4604,4913.0
2016-11-02 12:10:00,125.38,125.39,125.21,125.21,9577.0,106.5114,106.5199,106.3669,106.3669,9577.0
2016-11-02 12:15:00,125.26,125.33,125.26,125.32,1330.0,106.4094,106.4689,106.4094,106.4604,1330.0
2016-11-02 12:20:00,125.31,125.34,125.23,125.29,3805.0,106.4519,106.4774,106.3839,106.4349,3805.0
2016-11-02 12:25:00,125.24,125.32,125.23,125.23,2630.0,106.3924,106.4604,106.3839,106.3839,2630.0
2016-11-02 12:30:00,125.28,125.28,125.2,125.23,6534.0,106.4264,106.4264,106.3584,106.3839,6534.0
2016-11-02 12:35:00,125.2,125.38,125.19,125.26,7688.0,106.3584,106.5114,106.35,106.4094,7688.0
2016-11-02 12:40:00,125.34,125.39,125.33,125.34,3913.0,106.4774,106.5199,106.4689,106.4774,3913.0
2016-11-02 12:45:00,125.36,125.36,125.29,125.32,5339.0,106.4944,106.4944,106.4349,106.4604,5339.0
2016-11-02 12:50:00,125.35,125.35,125.24,125.24,2449.0,106.4859,106.4859,106.3924,106.3924,2449.0
2016-11-02 12:55:00,125.23,125.27,125.17,125.26,5472.0,106.3839,106.4179,106.333,106.4094,5472.0
2016-11-02 13:00:00,125.23,125.3,125.15,125.18,5158.0,106.3839,106.4434,106.316,106.3415,5158.0
2016-11-02 13:05:00,125.18,125.24,125.08,125.13,7600.0,106.3415,106.3924,106.2565,106.299,7600.0
2016-11-02 13:10:00,125.14,125.15,124.91,124.91,4975.0,106.3075,106.316,106.1121,106.1121,4975.0
2016-11-02 13:15:00,124.92,124.93,124.81,124.88,8335.0,106.1206,106.1291,106.0271,106.0866,8335.0
2016-11-02 13:20:00,124.9,124.99,124.83,124.83,5901.0,106.1036,106.1801,106.0441,106.0441,5901.0
2016-11-02 13:25:00,124.83,125.1,124.8,125.04,5588.0,106.0441,106.2735,106.0186,106.2225,5588.0
2016-11-02 13:30:00,125.07,125.13,124.89,124.9,10997.0,106.248,106.299,106.0951,106.1036,10997.0
2016-11-02 13:35:00,124.92,124.97,124.85,124.89,9193.0,106.1206,106.1631,106.0611,106.0951,9193.0
2016-11-02 13:40:00,124.89,124.92,124.85,124.87,14035.0,106.0951,106.1206,106.0611,106.0781,14035.0
2016-11-02 13:45:00,124.88,124.91,124.85,124.9,14466.0,106.0866,106.1121,106.0611,106.1036,14466.0
2016-11-02 13:50:00,124.91,124.96,124.89,124.96,12575.0,106.1121,106.1546,106.0951,106.1546,12575.0
2016-11-02 13:55:00,124.96,125.17,124.95,125.03,8325.0,106.1546,106.333,106.1461,106.214,8325.0
2016-11-02 14:00:00,125.15,125.25,124.92,125.01,8012.0,106.316,106.4009,106.1206,106.197,8012.0
2016-11-02 14:05:00,125.03,125.04,124.68,124.74,10919.0,106.214,106.2225,105.9167,105.9677,10919.0
2016-11-02 14:10:00,124.82,125.1,124.8,125.08,14917.0,106.0356,106.2735,106.0186,106.2565,14917.0
2016-11-02 14:15:00,125.09,125.33,124.99,125.24,8641.0,106.265,106.4689,106.1801,106.3924,8641.0
2016-11-02 14:20:00,125.27,125.4,125.18,125.35,16177.0,106.4179,106.5283,106.3415,106.4859,16177.0
2016-11-02 14:25:00,125.34,125.37,125.2,125.27,18026.0,106.4774,106.5029,106.3584,106.4179,18026.0
2016-11-02 14:30:00,125.29,125.31,125.17,125.2,15083.0,106.4349,106.4519,106.333,106.3584,15083.0
2016-11-02 14:35:00,125.22,125.3,125.19,125.23,12923.0,106.3754,106.4434,106.35,106.3839,12923.0
2016-11-02 14:40:00,125.23,125.25,125.18,125.24,7272.0,106.3839,106.4009,106.3415,106.3924,7272.0
2016-11-02 14:45:00,125.25,125.37,125.04,125.07,32405.0,106.4009,106.5029,106.2225,106.248,32405.0
2016-11-02 14:50:00,125.1,125.1,124.91,124.95,16907.0,106.2735,106.2735,106.1121,106.1461,16907.0
2016-11-02 14:55:00,124.95,125.09,124.88,124.88,10488.0,106.1461,106.265,106.0866,106.0866,10488.0
2016-11-02 15:00:00,124.88,124.94,124.81,124.91,14925.0,106.0866,106.1376,106.0271,106.1121,14925.0
2016-11-02 15:05:00,124.93,124.96,124.85,124.96,14386.0,106.1291,106.1546,106.0611,106.1546,14386.0
2016-11-02 15:10:00,124.97,124.98,124.83,124.87,11900.0,106.1631,106.1716,106.0441,106.0781,11900.0
2016-11-02 15:15:00,124.9,124.91,124.8,124.85,12366.0,106.1036,106.1121,106.0186,106.0611,12366.0
2016-11-02 15:20:00,124.84,124.9,124.84,124.87,11391.0,106.0526,106.1036,106.0526,106.0781,11391.0
2016-11-02 15:25:00,124.9,124.98,124.83,124.98,21791.0,106.1036,106.1716,106.0441,106.1716,21791.0
2016-11-02 15:30:00,124.99,125.0,124.89,124.99,19798.0,106.1801,106.1885,106.0951,106.1801,19798.0
2016-11-02 15:35:00,125.0,125.01,124.84,124.85,17233.0,106.1885,106.197,106.0526,106.0611,17233.0
2016-11-02 15:40:00,124.86,125.02,124.85,124.94,28052.0,106.0696,106.2055,106.0611,106.1376,28052.0
2016-11-02 15:45:00,124.94,125.06,124.87,124.97,29087.0,106.1376,106.2395,106.0781,106.1631,29087.0
2016-11-02 15:50:00,124.97,125.02,124.79,124.8,30451.0,106.1631,106.2055,106.0101,106.0186,30451.0
2016-11-02 15:55:00,124.8,124.84,124.68,124.71,103596.0,106.0186,106.0526,105.9167,105.9422,103596.0
2016-11-03 09:30:00,125.14,125.58,124.83,125.44,20743.0,106.3075,106.6813,106.0441,106.5623,20743.0
2016-11-03 09:35:00,125.32,125.43,125.14,125.34,4200.0,106.4604,106.5538,106.3075,106.4774,4200.0
2016-11-03 09:40:00,125.44,125.83,125.41,125.56,13744.0,106.5623,106.8936,106.5368,106.6643,13744.0
2016-11-03 09:45:00,125.57,125.61,125.38,125.46,8812.0,106.6728,106.7067,106.5114,106.5793,8812.0
2016-11-03 09:50:00,125.48,125.54,125.31,125.54,2593.0,106.5963,106.6473,106.4519,106.6473,2593.0
2016-11-03 09:55:00,125.59,125.64,125.55,125.59,2913.0,106.6898,106.7322,106.6558,106.6898,2913.0
2016-11-03 10:00:00,125.6,125.6,125.4,125.54,6287.0,106.6983,106.6983,106.5283,106.6473,6287.0
2016-11-03 10:05:00,125.55,125.61,125.5,125.55,4994.0,106.6558,106.7067,106.6133,106.6558,4994.0
2016-11-03 10:10:00,125.58,125.6,125.52,125.58,7078.0,106.6813,106.6983,106.6303,106.6813,7078.0
2016-11-03 10:15:00,125.55,125.61,125.4,125.55,7763.0,106.6558,106.7067,106.5283,106.6558,7763.0
2016-11-03 10:20:00,125.54,125.59,125.48,125.49,12652.0,106.6473,106.6898,106.5963,106.6048,12652.0
2016-11-03 10:25:00,125.52,125.58,125.49,125.56,7700.0,106.6303,106.6813,106.6048,106.6643,7700.0
2016-11-03 10:30:00,125.56,125.56,125.48,125.52,5212.0,106.6643,106.6643,106.5963,106.6303,5212.0
2016-11-03 10:35:00,125.51,125.59,125.51,125.58,6580.0,106.6218,106.6898,106.6218,106.6813,6580.0
2016-11-03 10:40:00,125.51,125.55,125.39,125.46,7846.0,106.6218,106.6558,106.5199,106.5793,7846.0
2016-11-03 10:45:00,125.45,125.47,125.27,125.38,10219.0,106.5708,106.5878,106.4179,106.5114,10219.0
2016-11-03 10:50:00,125.35,125.43,125.29,125.41,10213.0,106.4859,106.5538,106.4349,106.5368,10213.0
2016-11-03 10:55:00,125.4,125.49,125.34,125.44,15767.0,106.5283,106.6048,106.4774,106.5623,15767.0
2016-11-03 11:00:00,125.4,125.43,125.24,125.33,10579.0,106.5283,106.5538,106.3924,106.4689,10579.0
2016-11-03 11:05:00,125.37,125.4,125.2,125.25,9976.0,106.5029,106.5283,106.3584,106.4009,9976.0
2016-11-03 11:10:00,125.26,125.27,125.15,125.17,6043.0,106.4094,106.4179,106.316,106.333,6043.0
2016-11-03 11:15:00,125.17,125.22,125.11,125.16,7738.0,106.333,106.3754,106.282,106.3245,7738.0
2016-11-03 11:20:00,125.16,125.26,125.16,125.21,5440.0,106.3245,106.4094,106.3245,106.3669,5440.0
2016-11-03 11:25:00,125.21,125.29,125.15,125.17,8774.0,106.3669,106.4349,106.316,106.333,8774.0
2016-11-03 11:30:00,125.16,125.19,125.08,125.13,6611.0,106.3245,106.35,106.2565,106.299,6611.0
2016-11-03 11:35:00,125.15,125.19,125.05,125.16,13437.0,106.316,106.35,106.231,106.3245,13437.0
2016-11-03 11:40:00,125.16,125.19,125.0,125.01,5003.0,106.3245,106.35,106.1885,106.197,5003.0
2016-11-03 11:45:00,125.02,125.14,125.01,125.1,6031.0,106.2055,106.3075,106.197,106.2735,6031.0
2016-11-03 11:50:00,125.12,125.15,125.05,125.14,7907.0,106.2905,106.316,106.231,106.3075,7907.0
2016-11-03 11:55:00,125.19,125.21,125.01,125.04,6659.0,106.35,106.3669,106.197,106.2225,6659.0
2016-11-03 12:00:00,125.05,125.05,124.87,124.97,8851.0,106.231,106.231,106.0781,106.1631,8851.0
2016-11-03 12:05:00,124.95,124.99,124.86,124.97,4175.0,106.1461,106.1801,106.0696,106.1631,4175.0
2016-11-03 12:10:00,124.96,125.04,124.91,124.94,9055.0,106.1546,106.2225,106.1121,106.1376,9055.0
2016-11-03 12:15:00,124.99,125.02,124.89,125.01,2505.0,106.1801,106.2055,106.0951,106.197,2505.0
2016-11-03 12:20:00,124.98,125.03,124.85,124.94,4460.0,106.1716,106.214,106.0611,106.1376,4460.0
2016-11-03 12:25:00,124.9,125.07,124.86,124.95,4206.0,106.1036,106.248,106.0696,106.1461,4206.0
2016-11-03 12:30:00,124.99,125.01,124.92,124.98,2600.0,106.1801,106.197,106.1206,106.1716,2600.0
2016-11-03 12:35:00,124.93,125.02,124.91,124.91,2320.0,106.1291,106.2055,106.1121,106.1121,2320.0
2016-11-03 12:40:00,124.93,125.03,124.77,124.78,11241.0,106.1291,106.214,105.9932,106.0017,11241.0
2016-11-03 12:45:00,124.82,124.86,124.77,124.8,1700.0,106.0356,106.0696,105.9932,106.0186,1700.0
2016-11-03 12:50:00,124.87,125.09,124.85,124.98,5651.0,106.0781,106.265,106.0611,106.1716,5651.0
2016-11-03 12:55:00,125.02,125.04,124.92,124.98,4286.0,106.2055,106.2225,106.1206,106.1716,4286.0
2016-11-03 13:00:00,124.97,125.03,124.9,124.93,5703.0,106.1631,106.214,106.1036,106.1291,5703.0
2016-11-03 13:05:00,124.9,125.01,124.87,124.87,9796.0,106.1036,106.197,106.0781,106.0781,9796.0
2016-11-03 13:10:00,124.93,125.01,124.8,124.82,3954.0,106.1291,106.197,106.0186,106.0356,3954.0
2016-11-03 13:15:00,124.82,124.94,124.82,124.91,2500.0,106.0356,106.1376,106.0356,106.1121,2500.0
2016-11-03 13:20:00,124.96,124.98,124.86,124.86,8077.0,106.1546,106.1716,106.0696,106.0696,8077.0
2016-11-03 13:25:00,124.9,125.05,124.86,124.93,14066.0,106.1036,106.231,106.0696,106.1291,14066.0
2016-11-03 13:30:00,124.92,124.95,124.89,124.9,3619.0,106.1206,106.1461,106.0951,106.1036,3619.0
2016-11-03 13:35:00,124.88,124.9,124.74,124.83,5486.0,106.0866,106.1036,105.9677,106.0441,5486.0
2016-11-03 13:40:00,124.8,124.85,124.69,124.69,4235.0,106.0186,106.0611,105.9252,105.9252,4235.0
2016-11-03 13:45:00,124.65,124.79,124.65,124.7,9195.0,105.8912,106.0101,105.8912,105.9337,9195.0
2016-11-03 13:50:00,124.72,124.79,124.6,124.65,16891.0,105.9507,106.0101,105.8487,105.8912,16891.0
2016-11-03 13:55:00,124.65,124.66,124.53,124.58,6739.0,105.8912,105.8997,105.7893,105.8318,6739.0
2016-11-03 14:00:00,124.58,124.6,124.47,124.55,19027.0,105.8318,105.8487,105.7383,105.8063,19027.0
2016-11-03 14:05:00,124.56,124.62,124.45,124.55,9608.0,105.8148,105.8657,105.7213,105.8063,9608.0
2016-11-03 14:10:00,124.53,124.77,124.53,124.75,8784.0,105.7893,105.9932,105.7893,105.9762,8784.0
2016-11-03 14:15:00,124.75,124.76,124.59,124.59,4200.0,105.9762,105.9847,105.8402,105.8402,4200.0
2016-11-03 14:20:00,124.59,124.71,124.55,124.64,8633.0,105.8402,105.9422,105.8063,105.8827,8633.0
2016-11-03 14:25:00,124.66,124.7,124.62,124.69,9175.0,105.8997,105.9337,105.8657,105.9252,9175.0
2016-11-03 14:30:00,124.71,124.75,124.67,124.71,8324.0,105.9422,105.9762,105.9082,105.9422,8324.0
2016-11-03 14:35:00,124.68,124.7,124.61,124.64,6672.0,105.9167,105.9337,105.8572,105.8827,6672.0
2016-11-03 14:40:00,124.64,124.67,124.59,124.59,7595.0,105.8827,105.9082,105.8402,105.8402,7595.0
2016-11-03 14:45:00,124.58,124.61,124.51,124.6,9227.0,105.8318,105.8572,105.7723,105.8487,9227.0
2016-11-03 14:50:00,124.58,124.63,124.54,124.63,7537.0,105.8318,105.8742,105.7978,105.8742,7537.0
2016-11-03 14:55:00,124.63,124.77,124.63,124.76,9683.0,105.8742,105.9932,105.8742,105.9847,9683.0
2016-11-03 15:00:00,124.76,124.77,124.68,124.69,6703.0,105.9847,105.9932,105.9167,105.9252,6703.0
2016-11-03 15:05:00,124.69,124.69,124.57,124.63,8899.0,105.9252,105.9252,105.8233,105.8742,8899.0
2016-11-03 15:10:00,124.64,124.77,124.63,124.75,7136.0,105.8827,105.9932,105.8742,105.9762,7136.0
2016-11-03 15:15:00,124.74,124.8,124.64,124.64,6672.0,105.9677,106.0186,105.8827,105.8827,6672.0
2016-11-03 15:20:00,124.62,124.67,124.58,124.63,9557.0,105.8657,105.9082,105.8318,105.8742,9557.0
2016-11-03 15:25:00,124.64,124.65,124.51,124.51,21875.0,105.8827,105.8912,105.7723,105.7723,21875.0
2016-11-03 15:30:00,124.5,124.52,124.3,124.35,37978.0,105.7638,105.7808,105.5939,105.6364,37978.0
2016-11-03 15:35:00,124.35,124.52,124.35,124.44,30168.0,105.6364,105.7808,105.6364,105.7128,30168.0
2016-11-03 15:40:00,124.44,124.44,124.28,124.29,31303.0,105.7128,105.7128,105.5769,105.5854,31303.0
2016-11-03 15:45:00,124.28,124.47,124.26,124.38,44935.0,105.5769,105.7383,105.5599,105.6619,44935.0
2016-11-03 15:50:00,124.39,124.41,124.32,124.41,51889.0,105.6703,105.6873,105.6109,105.6873,51889.0
2016-11-03 15:55:00,124.4,124.48,124.38,124.45,94702.0,105.6788,105.7468,105.6619,105.7213,94702.0
2016-11-04 09:30:00,124.84,125.38,124.52,124.84,59548.0,106.0526,106.5114,105.7808,106.0526,59548.0
2016-11-04 09:35:00,124.82,124.82,124.39,124.49,9902.0,106.0356,106.0356,105.6703,105.7553,9902.0
2016-11-04 09:40:00,124.48,124.78,124.42,124.61,6221.0,105.7468,106.0017,105.6958,105.8572,6221.0
2016-11-04 09:45:00,124.6,124.63,124.41,124.44,19461.0,105.8487,105.8742,105.6873,105.7128,19461.0
2016-11-04 09:50:00,124.39,124.6,124.3,124.49,16947.0,105.6703,105.8487,105.5939,105.7553,16947.0
2016-11-04 09:55:00,124.46,124.46,124.26,124.38,10048.0,105.7298,105.7298,105.5599,105.6619,10048.0
2016-11-04 10:00:00,124.41,124.49,124.16,124.32,18117.0,105.6873,105.7553,105.475,105.6109,18117.0
2016-11-04 10:05:00,124.29,124.29,124.13,124.14,16089.0,105.5854,105.5854,105.4495,105.458,16089.0
2016-11-04 10:10:00,124.16,124.21,124.07,124.07,11085.0,105.475,105.5174,105.3985,105.3985,11085.0
2016-11-04 10:15:00,124.1,124.13,124.02,124.09,19985.0,105.424,105.4495,105.356,105.4155,19985.0
2016-11-04 10:20:00,124.06,124.12,123.97,124.09,9982.0,105.39,105.441,105.3136,105.4155,9982.0
2016-11-04 10:25:00,124.09,124.24,124.08,124.24,7334.0,105.4155,105.5429,105.407,105.5429,7334.0
2016-11-04 10:30:00,124.23,124.26,124.18,124.22,4118.0,105.5344,105.5599,105.4919,105.5259,4118.0
2016-11-04 10:35:00,124.2,124.2,124.06,124.07,6649.0,105.5089,105.5089,105.39,105.3985,6649.0
2016-11-04 10:40:00,124.07,124.18,124.06,124.15,18077.0,105.3985,105.4919,105.39,105.4665,18077.0
2016-11-04 10:45:00,124.15,124.17,123.99,124.04,4038.0,105.4665,105.4835,105.3305,105.373,4038.0
2016-11-04 10:50:00,124.07,124.19,124.06,124.18,11021.0,105.3985,105.5004,105.39,105.4919,11021.0
2016-11-04 10:55:00,124.17,124.26,124.1,124.13,9766.0,105.4835,105.5599,105.424,105.4495,9766.0
2016-11-04 11:00:00,124.11,124.16,124.04,124.15,22181.0,105.4325,105.475,105.373,105.4665,22181.0
2016-11-04 11:05:00,124.15,124.16,124.05,124.07,13221.0,105.4665,105.475,105.3815,105.3985,13221.0
2016-11-04 11:10:00,124.08,124.1,123.97,124.04,16891.0,105.407,105.424,105.3136,105.373,16891.0
2016-11-04 11:15:00,124.06,124.08,123.88,123.94,21847.0,105.39,105.407,105.2371,105.2881,21847.0
2016-11-04 11:20:00,123.92,123.95,123.75,123.87,10168.0,105.2711,105.2966,105.1267,105.2286,10168.0
2016-11-04 11:25:00,123.87,123.89,123.74,123.77,4382.0,105.2286,105.2456,105.1182,105.1437,4382.0
2016-11-04 11:30:00,123.77,123.89,123.67,123.89,6430.0,105.1437,105.2456,105.0587,105.2456,6430.0
2016-11-04 11:35:00,123.89,123.93,123.76,123.83,7221.0,105.2456,105.2796,105.1352,105.1946,7221.0
2016-11-04 11:40:00,123.84,123.85,123.67,123.76,12863.0,105.2031,105.2116,105.0587,105.1352,12863.0
2016-11-04 11:45:00,123.75,123.93,123.73,123.93,5299.0,105.1267,105.2796,105.1097,105.2796,5299.0
2016-11-04 11:50:00,123.89,123.9,123.82,123.87,5317.0,105.2456,105.2541,105.1861,105.2286,5317.0
2016-11-04 11:55:00,123.91,124.01,123.88,123.88,3662.0,105.2626,105.3475,105.2371,105.2371,3662.0
2016-11-04 12:00:00,123.9,124.02,123.89,123.97,12765.0,105.2541,105.356,105.2456,105.3136,12765.0
2016-11-04 12:05:00,123.96,124.0,123.86,124.0,14520.0,105.3051,105.339,105.2201,105.339,14520.0
2016-11-04 12:10:00,124.02,124.05,123.97,124.01,19246.0,105.356,105.3815,105.3136,105.3475,19246.0
2016-11-04 12:15:00,124.07,124.17,124.07,124.1,5316.0,105.3985,105.4835,105.3985,105.424,5316.0
2016-11-04 12:20:00,124.11,124.11,123.96,124.08,4554.0,105.4325,105.4325,105.3051,105.407,4554.0
2016-11-04 12:25:00,124.05,124.08,124.01,124.04,2731.0,105.3815,105.407,105.3475,105.373,2731.0
2016-11-04 12:30:00,124.04,124.07,123.96,124.03,5811.0,105.373,105.3985,105.3051,105.3645,5811.0
2016-11-04 12:35:00,124.0,124.02,123.98,124.01,7606.0,105.339,105.356,105.322,105.3475,7606.0
2016-11-04 12:40:00,124.03,124.13,124.0,124.0,10343.0,105.3645,105.4495,105.339,105.339,10343.0
2016-11-04 12:45:00,124.0,124.09,124.0,124.09,3711.0,105.339,105.4155,105.339,105.4155,3711.0
2016-11-04 12:50:00,124.09,124.09,123.96,123.99,4139.0,105.4155,105.4155,105.3051,105.3305,4139.0
2016-11-04 12:55:00,123.98,124.05,123.96,124.02,4977.0,105.322,105.3815,105.3051,105.356,4977.0
2016-11-04 13:00:00,124.06,124.19,124.02,124.15,4021.0,105.39,105.5004,105.356,105.4665,4021.0
2016-11-04 13:05:00,124.17,124.2,123.99,123.99,7828.0,105.4835,105.5089,105.3305,105.3305,7828.0
2016-11-04 13:10:00,123.99,124.2,123.99,124.18,9095.0,105.3305,105.5089,105.3305,105.4919,9095.0
2016-11-04 13:15:00,124.25,124.25,124.02,124.07,8742.0,105.5514,105.5514,105.356,105.3985,8742.0
2016-11-04 13:20:00,124.07,124.15,124.02,124.11,4163.0,105.3985,105.4665,105.356,105.4325,4163.0
2016-11-04 13:25:00,124.1,124.1,123.98,123.98,7137.0,105.424,105.424,105.322,105.322,7137.0
2016-11-04 13:30:00,123.97,124.18,123.97,124.15,4600.0,105.3136,105.4919,105.3136,105.4665,4600.0
2016-11-04 13:35:00,124.17,124.18,124.07,124.08,4637.0,105.4835,105.4919,105.3985,105.407,4637.0
2016-11-04 13:40:00,124.09,124.15,124.07,124.08,2600.0,105.4155,105.4665,105.3985,105.407,2600.0
2016-11-04 13:45:00,124.12,124.12,124.0,124.07,4661.0,105.441,105.441,105.339,105.3985,4661.0
2016-11-04 13:50:00,124.09,124.1,123.97,123.97,3637.0,105.4155,105.424,105.3136,105.3136,3637.0
2016-11-04 13:55:00,123.94,123.97,123.91,123.95,14825.0,105.2881,105.3136,105.2626,105.2966,14825.0
2016-11-04 14:00:00,123.94,124.02,123.92,123.96,5543.0,105.2881,105.356,105.2711,105.3051,5543.0
2016-11-04 14:05:00,123.98,124.03,123.96,123.99,6371.0,105.322,105.3645,105.3051,105.3305,6371.0
2016-11-04 14:10:00,123.99,124.03,123.94,123.98,9300.0,105.3305,105.3645,105.2881,105.322,9300.0
2016-11-04 14:15:00,123.98,124.09,123.96,123.97,6261.0,105.322,105.4155,105.3051,105.3136,6261.0
2016-11-04 14:20:00,123.97,124.05,123.97,124.02,10895.0,105.3136,105.3815,105.3136,105.356,10895.0
2016-11-04 14:25:00,123.98,124.02,123.95,123.95,4600.0,105.322,105.356,105.2966,105.2966,4600.0
2016-11-04 14:30:00,123.95,123.95,123.77,123.79,5635.0,105.2966,105.2966,105.1437,105.1606,5635.0
2016-11-04 14:35:00,123.77,123.81,123.73,123.8,8920.0,105.1437,105.1776,105.1097,105.1691,8920.0
2016-11-04 14:40:00,123.83,123.88,123.82,123.87,29189.0,105.1946,105.2371,105.1861,105.2286,29189.0
2016-11-04 14:45:00,123.85,123.93,123.72,123.73,10434.0,105.2116,105.2796,105.1012,105.1097,10434.0
2016-11-04 14:50:00,123.73,123.87,123.72,123.74,10004.0,105.1097,105.2286,105.1012,105.1182,10004.0
2016-11-04 14:55:00,123.72,123.77,123.58,123.62,20588.0,105.1012,105.1437,104.9822,105.0162,20588.0
2016-11-04 15:00:00,123.65,123.65,123.47,123.47,14003.0,105.0417,105.0417,104.8888,104.8888,14003.0
2016-11-04 15:05:00,123.5,123.5,123.34,123.35,26854.0,104.9143,104.9143,104.7784,104.7869,26854.0
2016-11-04 15:10:00,123.38,123.48,123.33,123.43,24343.0,104.8123,104.8973,104.7699,104.8548,24343.0
2016-11-04 15:15:00,123.43,123.46,123.29,123.32,10289.0,104.8548,104.8803,104.7359,104.7614,10289.0
2016-11-04 15:20:00,123.32,123.39,123.3,123.38,21387.0,104.7614,104.8208,104.7444,104.8123,21387.0
2016-11-04 15:25:00,123.38,123.54,123.36,123.43,23217.0,104.8123,104.9483,104.7954,104.8548,23217.0
2016-11-04 15:30:00,123.39,123.45,123.36,123.39,27784.0,104.8208,104.8718,104.7954,104.8208,27784.0
2016-11-04 15:35:00,123.39,123.41,123.26,123.35,24305.0,104.8208,104.8378,104.7104,104.7869,24305.0
2016-11-04 15:40:00,123.33,123.34,123.21,123.23,35960.0,104.7699,104.7784,104.6679,104.6849,35960.0
2016-11-04 15:45:00,123.22,123.25,123.08,123.23,61438.0,104.6764,104.7019,104.5575,104.6849,61438.0
2016-11-04 15:50:00,123.22,123.24,123.07,123.17,66523.0,104.6764,104.6934,104.549,104.6339,66523.0
2016-11-04 15:55:00,123.15,123.25,123.09,123.12,111661.0,104.617,104.7019,104.566,104.5915,111661.0
2016-11-07 09:30:00,124.48,124.96,124.0,124.06,29621.0,105.7468,106.1546,105.339,105.39,29621.0
2016-11-07 09:35:00,124.1,124.64,123.99,124.64,23028.0,105.424,105.8827,105.3305,105.8827,23028.0
2016-11-07 09:40:00,124.64,124.82,124.55,124.76,11114.0,105.8827,106.0356,105.8063,105.9847,11114.0
2016-11-07 09:45:00,124.76,124.9,124.57,124.57,9341.0,105.9847,106.1036,105.8233,105.8233,9341.0
2016-11-07 09:50:00,124.55,124.62,124.4,124.45,30590.0,105.8063,105.8657,105.6788,105.7213,30590.0
2016-11-07 09:55:00,124.48,124.6,124.16,124.26,28586.0,105.7468,105.8487,105.475,105.5599,28586.0
2016-11-07 10:00:00,124.21,124.4,124.2,124.29,19891.0,105.5174,105.6788,105.5089,105.5854,19891.0
2016-11-07 10:05:00,124.31,124.32,124.21,124.22,10490.0,105.6024,105.6109,105.5174,105.5259,10490.0
2016-11-07 10:10:00,124.21,124.34,124.21,124.28,8448.0,105.5174,105.6279,105.5174,105.5769,8448.0
2016-11-07 10:15:00,124.25,124.4,124.23,124.4,12840.0,105.5514,105.6788,105.5344,105.6788,12840.0
2016-11-07 10:20:00,124.37,124.47,124.35,124.4,40409.0,105.6534,105.7383,105.6364,105.6788,40409.0
2016-11-07 10:25:00,124.4,124.46,124.34,124.42,8626.0,105.6788,105.7298,105.6279,105.6958,8626.0
2016-11-07 10:30:00,124.46,124.53,124.4,124.49,15685.0,105.7298,105.7893,105.6788,105.7553,15685.0
2016-11-07 10:35:00,124.52,124.55,124.26,124.26,11712.0,105.7808,105.8063,105.5599,105.5599,11712.0
2016-11-07 10:40:00,124.29,124.45,124.29,124.44,7302.0,105.5854,105.7213,105.5854,105.7128,7302.0
2016-11-07 10:45:00,124.45,124.52,124.43,124.5,18532.0,105.7213,105.7808,105.7043,105.7638,18532.0
2016-11-07 10:50:00,124.49,124.5,124.26,124.4,18906.0,105.7553,105.7638,105.5599,105.6788,18906.0
2016-11-07 10:55:00,124.46,124.54,124.4,124.45,14675.0,105.7298,105.7978,105.6788,105.7213,14675.0
2016-11-07 11:00:00,124.42,124.52,124.4,124.5,9800.0,105.6958,105.7808,105.6788,105.7638,9800.0
2016-11-07 11:05:00,124.48,124.54,124.43,124.48,22211.0,105.7468,105.7978,105.7043,105.7468,22211.0
2016-11-07 11:10:00,124.5,124.5,124.36,124.4,10031.0,105.7638,105.7638,105.6449,105.6788,10031.0
2016-11-07 11:15:00,124.39,124.47,124.37,124.45,5232.0,105.6703,105.7383,105.6534,105.7213,5232.0
2016-11-07 11:20:00,124.43,124.49,124.41,124.47,4900.0,105.7043,105.7553,105.6873,105.7383,4900.0
2016-11-07 11:25:00,124.45,124.51,124.44,124.49,8192.0,105.7213,105.7723,105.7128,105.7553,8192.0
2016-11-07 11:30:00,124.49,124.51,124.36,124.36,9501.0,105.7553,105.7723,105.6449,105.6449,9501.0
2016-11-07 11:35:00,124.38,124.53,124.37,124.48,25575.0,105.6619,105.7893,105.6534,105.7468,25575.0
2016-11-07 11:40:00,124.5,124.54,124.42,124.54,7366.0,105.7638,105.7978,105.6958,105.7978,7366.0
2016-11-07 11:45:00,124.52,124.57,124.44,124.48,10345.0,105.7808,105.8233,105.7128,105.7468,10345.0
2016-11-07 11:50:00,124.48,124.56,124.48,124.52,9713.0,105.7468,105.8148,105.7468,105.7808,9713.0
2016-11-07 11:55:00,124.54,124.54,124.44,124.5,26374.0,105.7978,105.7978,105.7128,105.7638,26374.0
2016-11-07 12:00:00,124.51,124.67,124.49,124.57,20534.0,105.7723,105.9082,105.7553,105.8233,20534.0
2016-11-07 12:05:00,124.55,124.57,124.48,124.51,6415.0,105.8063,105.8233,105.7468,105.7723,6415.0
2016-11-07 12:10:00,124.49,124.52,124.46,124.52,7616.0,105.7553,105.7808,105.7298,105.7808,7616.0
2016-11-07 12:15:00,124.53,124.57,124.52,124.56,8011.0,105.7893,105.8233,105.7808,105.8148,8011.0
2016-11-07 12:20:00,124.56,124.58,124.49,124.53,11876.0,105.8148,105.8318,105.7553,105.7893,11876.0
2016-11-07 12:25:00,124.56,124.58,124.53,124.57,6984.0,105.8148,105.8318,105.7893,105.8233,6984.0
2016-11-07 12:30:00,124.57,124.57,124.5,124.56,14002.0,105.8233,105.8233,105.7638,105.8148,14002.0
2016-11-07 12:35:00,124.56,124.57,124.47,124.52,10953.0,105.8148,105.8233,105.7383,105.7808,10953.0
2016-11-07 12:40:00,124.51,124.58,124.49,124.54,25448.0,105.7723,105.8318,105.7553,105.7978,25448.0
2016-11-07 12:45:00,124.53,124.57,124.51,124.54,6812.0,105.7893,105.8233,105.7723,105.7978,6812.0
2016-11-07 12:50:00,124.55,124.57,124.53,124.56,11619.0,105.8063,105.8233,105.7893,105.8148,11619.0
2016-11-07 12:55:00,124.56,124.57,124.52,124.54,8204.0,105.8148,105.8233,105.7808,105.7978,8204.0
2016-11-07 13:00:00,124.55,124.57,124.5,124.51,10207.0,105.8063,105.8233,105.7638,105.7723,10207.0
2016-11-07 13:05:00,124.53,124.55,124.51,124.55,6055.0,105.7893,105.8063,105.7723,105.8063,6055.0
2016-11-07 13:10:00,124.53,124.54,124.48,124.5,5866.0,105.7893,105.7978,105.7468,105.7638,5866.0
2016-11-07 13:15:00,124.48,124.56,124.48,124.54,6331.0,105.7468,105.8148,105.7468,105.7978,6331.0
2016-11-07 13:20:00,124.55,124.57,124.51,124.56,9761.0,105.8063,105.8233,105.7723,105.8148,9761.0
2016-11-07 13:25:00,124.56,124.57,124.47,124.51,12090.0,105.8148,105.8233,105.7383,105.7723,12090.0
2016-11-07 13:30:00,124.5,124.55,124.48,124.55,5856.0,105.7638,105.8063,105.7468,105.8063,5856.0
2016-11-07 13:35:00,124.55,124.57,124.5,124.5,9513.0,105.8063,105.8233,105.7638,105.7638,9513.0
2016-11-07 13:40:00,124.51,124.54,124.49,124.51,7316.0,105.7723,105.7978,105.7553,105.7723,7316.0
2016-11-07 13:45:00,124.49,124.52,124.48,124.51,5890.0,105.7553,105.7808,105.7468,105.7723,5890.0
2016-11-07 13:50:00,124.51,124.53,124.46,124.48,6382.0,105.7723,105.7893,105.7298,105.7468,6382.0
2016-11-07 13:55:00,124.5,124.5,124.42,124.44,5498.0,105.7638,105.7638,105.6958,105.7128,5498.0
2016-11-07 14:00:00,124.44,124.56,124.41,124.56,13231.0,105.7128,105.8148,105.6873,105.8148,13231.0
2016-11-07 14:05:00,124.54,124.6,124.51,124.58,12404.0,105.7978,105.8487,105.7723,105.8318,12404.0
2016-11-07 14:10:00,124.6,124.61,124.56,124.58,9732.0,105.8487,105.8572,105.8148,105.8318,9732.0
2016-11-07 14:15:00,124.59,124.69,124.58,124.69,10631.0,105.8402,105.9252,105.8318,105.9252,10631.0
2016-11-07 14:20:00,124.67,124.67,124.47,124.5,16494.0,105.9082,105.9082,105.7383,105.7638,16494.0
2016-11-07 14:25:00,124.5,124.57,124.46,124.54,10802.0,105.7638,105.8233,105.7298,105.7978,10802.0
2016-11-07 14:30:00,124.55,124.57,124.48,124.5,13544.0,105.8063,105.8233,105.7468,105.7638,13544.0
2016-11-07 14:35:00,124.5,124.53,124.47,124.52,5640.0,105.7638,105.7893,105.7383,105.7808,5640.0
2016-11-07 14:40:00,124.5,124.5,124.44,124.47,14057.0,105.7638,105.7638,105.7128,105.7383,14057.0
2016-11-07 14:45:00,124.48,124.49,124.26,124.28,9066.0,105.7468,105.7553,105.5599,105.5769,9066.0
2016-11-07 14:50:00,124.32,124.38,124.28,124.38,13910.0,105.6109,105.6619,105.5769,105.6619,13910.0
2016-11-07 14:55:00,124.4,124.43,124.36,124.41,16640.0,105.6788,105.7043,105.6449,105.6873,16640.0
2016-11-07 15:00:00,124.42,124.43,124.34,124.37,15210.0,105.6958,105.7043,105.6279,105.6534,15210.0
2016-11-07 15:05:00,124.36,124.39,124.29,124.32,9440.0,105.6449,105.6703,105.5854,105.6109,9440.0
2016-11-07 15:10:00,124.33,124.37,124.3,124.34,11516.0,105.6194,105.6534,105.5939,105.6279,11516.0
2016-11-07 15:15:00,124.34,124.39,124.29,124.38,15595.0,105.6279,105.6703,105.5854,105.6619,15595.0
2016-11-07 15:20:00,124.38,124.43,124.33,124.35,16042.0,105.6619,105.7043,105.6194,105.6364,16042.0
2016-11-07 15:25:00,124.34,124.34,124.25,124.27,17471.0,105.6279,105.6279,105.5514,105.5684,17471.0
2016-11-07 15:30:00,124.27,124.29,124.19,124.21,19816.0,105.5684,105.5854,105.5004,105.5174,19816.0
2016-11-07 15:35:00,124.22,124.27,124.21,124.27,25258.0,105.5259,105.5684,105.5174,105.5684,25258.0
2016-11-07 15:40:00,124.27,124.33,124.24,124.28,27691.0,105.5684,105.6194,105.5429,105.5769,27691.0
2016-11-07 15:45:00,124.28,124.62,124.27,124.62,31641.0,105.5769,105.8657,105.5684,105.8657,31641.0
2016-11-07 15:50:00,124.62,124.63,124.51,124.54,66409.0,105.8657,105.8742,105.7723,105.7978,66409.0
2016-11-07 15:55:00,124.54,124.58,124.48,124.5,195886.0,105.7978,105.8318,105.7468,105.7638,195886.0
2016-11-08 09:30:00,124.53,124.93,124.53,124.53,29114.0,105.7893,106.1291,105.7893,105.7893,29114.0
2016-11-08 09:35:00,124.48,124.98,124.47,124.82,4496.0,105.7468,106.1716,105.7383,106.0356,4496.0
2016-11-08 09:40:00,124.84,125.05,124.83,125.0,6097.0,106.0526,106.231,106.0441,106.1885,6097.0
2016-11-08 09:45:00,124.91,125.03,124.64,124.64,11132.0,106.1121,106.214,105.8827,105.8827,11132.0
2016-11-08 09:50:00,124.72,124.88,124.62,124.78,6361.0,105.9507,106.0866,105.8657,106.0017,6361.0
2016-11-08 09:55:00,124.76,124.85,124.63,124.85,18511.0,105.9847,106.0611,105.8742,106.0611,18511.0
2016-11-08 10:00:00,124.86,124.93,124.71,124.79,9142.0,106.0696,106.1291,105.9422,106.0101,9142.0
2016-11-08 10:05:00,124.77,124.77,124.54,124.54,3803.0,105.9932,105.9932,105.7978,105.7978,3803.0
2016-11-08 10:10:00,124.52,124.62,124.43,124.43,3769.0,105.7808,105.8657,105.7043,105.7043,3769.0
2016-11-08 10:15:00,124.39,124.6,124.39,124.52,5776.0,105.6703,105.8487,105.6703,105.7808,5776.0
2016-11-08 10:20:00,124.54,124.58,124.41,124.5,4925.0,105.7978,105.8318,105.6873,105.7638,4925.0
2016-11-08 10:25:00,124.52,124.54,124.45,124.45,3424.0,105.7808,105.7978,105.7213,105.7213,3424.0
2016-11-08 10:30:00,124.44,124.59,124.42,124.53,3600.0,105.7128,105.8402,105.6958,105.7893,3600.0
2016-11-08 10:35:00,124.52,124.54,124.39,124.44,4229.0,105.7808,105.7978,105.6703,105.7128,4229.0
2016-11-08 10:40:00,124.42,124.51,124.36,124.5,17536.0,105.6958,105.7723,105.6449,105.7638,17536.0
2016-11-08 10:45:00,124.51,124.58,124.47,124.58,8805.0,105.7723,105.8318,105.7383,105.8318,8805.0
2016-11-08 10:50:00,124.59,124.66,124.46,124.47,4801.0,105.8402,105.8997,105.7298,105.7383,4801.0
2016-11-08 10:55:00,124.46,124.6,124.41,124.6,7696.0,105.7298,105.8487,105.6873,105.8487,7696.0
2016-11-08 11:00:00,124.6,124.67,124.56,124.64,12204.0,105.8487,105.9082,105.8148,105.8827,12204.0
2016-11-08 11:05:00,124.66,124.86,124.64,124.79,11110.0,105.8997,106.0696,105.8827,106.0101,11110.0
2016-11-08 11:10:00,124.78,124.89,124.72,124.87,7945.0,106.0017,106.0951,105.9507,106.0781,7945.0
2016-11-08 11:15:00,124.92,124.97,124.84,124.88,3077.0,106.1206,106.1631,106.0526,106.0866,3077.0
2016-11-08 11:20:00,124.86,125.02,124.84,124.84,11638.0,106.0696,106.2055,106.0526,106.0526,11638.0
2016-11-08 11:25:00,124.84,124.85,124.77,124.79,10378.0,106.0526,106.0611,105.9932,106.0101,10378.0
2016-11-08 11:30:00,124.83,124.97,124.8,124.9,18172.0,106.0441,106.1631,106.0186,106.1036,18172.0
2016-11-08 11:35:00,124.88,124.96,124.87,124.91,14366.0,106.0866,106.1546,106.0781,106.1121,14366.0
2016-11-08 11:40:00,124.9,124.95,124.79,124.8,4698.0,106.1036,106.1461,106.0101,106.0186,4698.0
2016-11-08 11:45:00,124.85,124.91,124.83,124.9,15731.0,106.0611,106.1121,106.0441,106.1036,15731.0
2016-11-08 11:50:00,124.91,125.01,124.86,124.95,11616.0,106.1121,106.197,106.0696,106.1461,11616.0
2016-11-08 11:55:00,124.97,125.03,124.91,125.03,8038.0,106.1631,106.214,106.1121,106.214,8038.0
2016-11-08 12:00:00,125.03,125.14,125.02,125.09,13051.0,106.214,106.3075,106.2055,106.265,13051.0
2016-11-08 12:05:00,125.1,125.42,125.07,125.42,17528.0,106.2735,106.5453,106.248,106.5453,17528.0
2016-11-08 12:10:00,125.43,125.43,125.23,125.26,11540.0,106.5538,106.5538,106.3839,106.4094,11540.0
2016-11-08 12:15:00,125.29,125.29,125.13,125.18,8087.0,106.4349,106.4349,106.299,106.3415,8087.0
2016-11-08 12:20:00,125.24,125.3,125.2,125.3,5312.0,106.3924,106.4434,106.3584,106.4434,5312.0
2016-11-08 12:25:00,125.29,125.32,125.22,125.3,4373.0,106.4349,106.4604,106.3754,106.4434,4373.0
2016-11-08 12:30:00,125.3,125.37,125.24,125.26,4483.0,106.4434,106.5029,106.3924,106.4094,4483.0
2016-11-08 12:35:00,125.26,125.39,125.26,125.39,7195.0,106.4094,106.5199,106.4094,106.5199,7195.0
2016-11-08 12:40:00,125.39,125.41,125.34,125.41,2682.0,106.5199,106.5368,106.4774,106.5368,2682.0
2016-11-08 12:45:00,125.42,125.62,125.41,125.6,8024.0,106.5453,106.7152,106.5368,106.6983,8024.0
2016-11-08 12:50:00,125.56,125.61,125.51,125.58,6748.0,106.6643,106.7067,106.6218,106.6813,6748.0
2016-11-08 12:55:00,125.62,125.69,125.61,125.69,8378.0,106.7152,106.7747,106.7067,106.7747,8378.0
2016-11-08 13:00:00,125.69,125.76,125.56,125.56,4862.0,106.7747,106.8342,106.6643,106.6643,4862.0
2016-11-08 13:05:00,125.55,125.74,125.46,125.53,8154.0,106.6558,106.8172,106.5793,106.6388,8154.0
2016-11-08 13:10:00,125.56,125.66,125.46,125.6,4999.0,106.6643,106.7492,106.5793,106.6983,4999.0
2016-11-08 13:15:00,125.56,125.56,125.37,125.52,16046.0,106.6643,106.6643,106.5029,106.6303,16046.0
2016-11-08 13:20:00,125.53,125.6,125.52,125.52,12719.0,106.6388,106.6983,106.6303,106.6303,12719.0
2016-11-08 13:25:00,125.52,125.66,125.52,125.62,9581.0,106.6303,106.7492,106.6303,106.7152,9581.0
2016-11-08 13:30:00,125.64,125.66,125.56,125.63,16627.0,106.7322,106.7492,106.6643,106.7237,16627.0
2016-11-08 13:35:00,125.66,125.69,125.56,125.56,7642.0,106.7492,106.7747,106.6643,106.6643,7642.0
2016-11-08 13:40:00,125.61,125.61,125.52,125.57,9890.0,106.7067,106.7067,106.6303,106.6728,9890.0
2016-11-08 13:45:00,125.57,125.59,125.51,125.55,6800.0,106.6728,106.6898,106.6218,106.6558,6800.0
2016-11-08 13:50:00,125.57,125.6,125.53,125.53,4850.0,106.6728,106.6983,106.6388,106.6388,4850.0
2016-11-08 13:55:00,125.59,125.59,125.53,125.56,7641.0,106.6898,106.6898,106.6388,106.6643,7641.0
2016-11-08 14:00:00,125.57,125.63,125.55,125.63,5929.0,106.6728,106.7237,106.6558,106.7237,5929.0
2016-11-08 14:05:00,125.63,125.66,125.59,125.59,12945.0,106.7237,106.7492,106.6898,106.6898,12945.0
2016-11-08 14:10:00,125.59,125.6,125.52,125.52,9128.0,106.6898,106.6983,106.6303,106.6303,9128.0
2016-11-08 14:15:00,125.51,125.52,125.46,125.51,3965.0,106.6218,106.6303,106.5793,106.6218,3965.0
2016-11-08 14:20:00,125.5,125.62,125.47,125.6,5873.0,106.6133,106.7152,106.5878,106.6983,5873.0
2016-11-08 14:25:00,125.61,125.68,125.6,125.66,12831.0,106.7067,106.7662,106.6983,106.7492,12831.0
2016-11-08 14:30:00,125.67,125.69,125.65,125.65,17353.0,106.7577,106.7747,106.7407,106.7407,17353.0
2016-11-08 14:35:00,125.66,125.72,125.63,125.72,6195.0,106.7492,106.8002,106.7237,106.8002,6195.0
2016-11-08 14:40:00,125.73,125.75,125.65,125.7,10187.0,106.8087,106.8257,106.7407,106.7832,10187.0
2016-11-08 14:45:00,125.66,125.68,125.06,125.45,78529.0,106.7492,106.7662,106.2395,106.5708,78529.0
2016-11-08 14:50:00,125.48,125.58,125.45,125.57,7279.0,106.5963,106.6813,106.5708,106.6728,7279.0
2016-11-08 14:55:00,125.55,125.6,125.48,125.6,12129.0,106.6558,106.6983,106.5963,106.6983,12129.0
2016-11-08 15:00:00,125.6,125.62,125.54,125.59,12571.0,106.6983,106.7152,106.6473,106.6898,12571.0
2016-11-08 15:05:00,125.57,125.8,125.56,125.8,13061.0,106.6728,106.8682,106.6643,106.8682,13061.0
2016-11-08 15:10:00,125.81,125.84,125.35,125.57,116674.0,106.8766,106.9021,106.4859,106.6728,116674.0
2016-11-08 15:15:00,125.58,125.6,125.34,125.4,28907.0,106.6813,106.6983,106.4774,106.5283,28907.0
2016-11-08 15:20:00,125.41,125.46,125.37,125.43,25347.0,106.5368,106.5793,106.5029,106.5538,25347.0
2016-11-08 15:25:00,125.42,125.55,125.38,125.48,35383.0,106.5453,106.6558,106.5114,106.5963,35383.0
2016-11-08 15:30:00,125.51,125.67,125.48,125.61,27281.0,106.6218,106.7577,106.5963,106.7067,27281.0
2016-11-08 15:35:00,125.61,125.7,124.07,125.58,114893.0,106.7067,106.7832,105.3985,106.6813,114893.0
2016-11-08 15:40:00,125.54,125.64,125.03,125.58,92010.0,106.6473,106.7322,106.214,106.6813,92010.0
2016-11-08 15:45:00,125.56,125.75,124.71,125.29,190449.0,106.6643,106.8257,105.9422,106.4349,190449.0
2016-11-08 15:50:00,125.3,125.56,125.29,125.32,105902.0,106.4434,106.6643,106.4349,106.4604,105902.0
2016-11-08 15:55:00,125.33,125.43,125.26,125.4,69865.0,106.4689,106.5538,106.4094,106.5283,69865.0
2016-11-09 09:30:00,124.69,126.12,124.45,124.99,86020.0,105.9252,107.14,105.7213,106.1801,86020.0
2016-11-09 09:35:00,124.94,125.24,123.8,124.05,65492.0,106.1376,106.3924,105.1691,105.3815,65492.0
2016-11-09 09:40:00,124.04,124.5,123.5,124.07,54181.0,105.373,105.7638,104.9143,105.3985,54181.0
2016-11-09 09:45:00,124.3,124.93,124.17,124.78,39352.0,105.5939,106.1291,105.4835,106.0017,39352.0
2016-11-09 09:50:00,124.74,125.09,124.37,124.6,36025.0,105.9677,106.265,105.6534,105.8487,36025.0
2016-11-09 09:55:00,124.68,125.22,124.32,124.81,14736.0,105.9167,106.3754,105.6109,106.0271,14736.0
2016-11-09 10:00:00,125.17,125.18,124.66,124.79,17443.0,106.333,106.3415,105.8997,106.0101,17443.0
2016-11-09 10:05:00,124.83,125.1,124.75,125.09,18735.0,106.0441,106.2735,105.9762,106.265,18735.0
2016-11-09 10:10:00,125.17,125.21,124.81,125.12,17539.0,106.333,106.3669,106.0271,106.2905,17539.0
2016-11-09 10:15:00,125.15,125.15,124.76,124.87,5520.0,106.316,106.316,105.9847,106.0781,5520.0
2016-11-09 10:20:00,124.76,124.99,124.72,124.93,8040.0,105.9847,106.1801,105.9507,106.1291,8040.0
2016-11-09 10:25:00,124.81,124.97,124.76,124.95,20795.0,106.0271,106.1631,105.9847,106.1461,20795.0
2016-11-09 10:30:00,124.95,124.95,124.5,124.5,15292.0,106.1461,106.1461,105.7638,105.7638,15292.0
2016-11-09 10:35:00,124.51,124.76,124.39,124.48,8303.0,105.7723,105.9847,105.6703,105.7468,8303.0
2016-11-09 10:40:00,124.47,124.74,124.37,124.55,8779.0,105.7383,105.9677,105.6534,105.8063,8779.0
2016-11-09 10:45:00,124.5,124.58,124.4,124.41,5446.0,105.7638,105.8318,105.6788,105.6873,5446.0
2016-11-09 10:50:00,124.41,124.52,124.2,124.31,14128.0,105.6873,105.7808,105.5089,105.6024,14128.0
2016-11-09 10:55:00,124.39,124.42,123.98,124.24,21483.0,105.6703,105.6958,105.322,105.5429,21483.0
2016-11-09 11:00:00,124.28,124.73,124.27,124.66,9176.0,105.5769,105.9592,105.5684,105.8997,9176.0
2016-11-09 11:05:00,124.67,124.84,124.67,124.73,6369.0,105.9082,106.0526,105.9082,105.9592,6369.0
2016-11-09 11:10:00,124.77,125.29,124.75,125.28,10226.0,105.9932,106.4349,105.9762,106.4264,10226.0
2016-11-09 11:15:00,125.29,125.36,125.17,125.17,9033.0,106.4349,106.4944,106.333,106.333,9033.0
2016-11-09 11:20:00,125.17,125.42,125.13,125.23,7059.0,106.333,106.5453,106.299,106.3839,7059.0
2016-11-09 11:25:00,125.22,125.39,125.14,125.39,6872.0,106.3754,106.5199,106.3075,106.5199,6872.0
2016-11-09 11:30:00,125.34,125.43,125.23,125.35,19402.0,106.4774,106.5538,106.3839,106.4859,19402.0
2016-11-09 11:35:00,125.37,125.47,125.27,125.38,23140.0,106.5029,106.5878,106.4179,106.5114,23140.0
2016-11-09 11:40:00,125.33,125.41,125.22,125.38,8523.0,106.4689,106.5368,106.3754,106.5114,8523.0
2016-11-09 11:45:00,125.36,125.49,125.28,125.4,22619.0,106.4944,106.6048,106.4264,106.5283,22619.0
2016-11-09 11:50:00,125.47,125.57,125.27,125.34,71581.0,106.5878,106.6728,106.4179,106.4774,71581.0
2016-11-09 11:55:00,125.29,125.55,125.28,125.4,36594.0,106.4349,106.6558,106.4264,106.5283,36594.0
2016-11-09 12:00:00,125.35,125.45,125.1,125.1,39017.0,106.4859,106.5708,106.2735,106.2735,39017.0
2016-11-09 12:05:00,125.09,125.19,124.96,125.07,6485.0,106.265,106.35,106.1546,106.248,6485.0
2016-11-09 12:10:00,125.0,125.22,124.92,125.11,16216.0,106.1885,106.3754,106.1206,106.282,16216.0
2016-11-09 12:15:00,125.15,125.4,125.09,125.09,5764.0,106.316,106.5283,106.265,106.265,5764.0
2016-11-09 12:20:00,125.2,125.39,125.13,125.18,6598.0,106.3584,106.5199,106.299,106.3415,6598.0
2016-11-09 12:25:00,125.17,125.3,125.08,125.2,4102.0,106.333,106.4434,106.2565,106.3584,4102.0
2016-11-09 12:30:00,125.28,125.44,125.21,125.43,16656.0,106.4264,106.5623,106.3669,106.5538,16656.0
2016-11-09 12:35:00,125.45,125.62,125.31,125.36,8610.0,106.5708,106.7152,106.4519,106.4944,8610.0
2016-11-09 12:40:00,125.39,125.62,125.33,125.48,16830.0,106.5199,106.7152,106.4689,106.5963,16830.0
2016-11-09 12:45:00,125.48,125.69,125.46,125.56,10303.0,106.5963,106.7747,106.5793,106.6643,10303.0
2016-11-09 12:50:00,125.62,125.7,125.38,125.47,38640.0,106.7152,106.7832,106.5114,106.5878,38640.0
2016-11-09 12:55:00,125.52,125.53,125.36,125.36,47850.0,106.6303,106.6388,106.4944,106.4944,47850.0
2016-11-09 13:00:00,125.41,125.61,125.35,125.5,16878.0,106.5368,106.7067,106.4859,106.6133,16878.0
2016-11-09 13:05:00,125.5,125.58,125.36,125.43,24353.0,106.6133,106.6813,106.4944,106.5538,24353.0
2016-11-09 13:10:00,125.49,125.63,125.37,125.55,15532.0,106.6048,106.7237,106.5029,106.6558,15532.0
2016-11-09 13:15:00,125.52,125.65,125.39,125.4,17095.0,106.6303,106.7407,106.5199,106.5283,17095.0
2016-11-09 13:20:00,125.42,125.52,125.1,125.1,14555.0,106.5453,106.6303,106.2735,106.2735,14555.0
2016-11-09 13:25:00,125.09,125.37,125.09,125.31,9585.0,106.265,106.5029,106.265,106.4519,9585.0
2016-11-09 13:30:00,125.38,125.38,125.21,125.34,13925.0,106.5114,106.5114,106.3669,106.4774,13925.0
2016-11-09 13:35:00,125.35,125.47,125.28,125.37,19141.0,106.4859,106.5878,106.4264,106.5029,19141.0
2016-11-09 13:40:00,125.41,125.72,125.32,125.63,7792.0,106.5368,106.8002,106.4604,106.7237,7792.0
2016-11-09 13:45:00,125.66,125.72,125.45,125.5,22901.0,106.7492,106.8002,106.5708,106.6133,22901.0
2016-11-09 13:50:00,125.6,125.63,125.45,125.45,20051.0,106.6983,106.7237,106.5708,106.5708,20051.0
2016-11-09 13:55:00,125.49,125.63,125.45,125.56,18436.0,106.6048,106.7237,106.5708,106.6643,18436.0
2016-11-09 14:00:00,125.63,125.69,125.53,125.61,18850.0,106.7237,106.7747,106.6388,106.7067,18850.0
2016-11-09 14:05:00,125.61,125.61,125.43,125.53,10412.0,106.7067,106.7067,106.5538,106.6388,10412.0
2016-11-09 14:10:00,125.61,125.77,125.48,125.5,15591.0,106.7067,106.8427,106.5963,106.6133,15591.0
2016-11-09 14:15:00,125.59,125.65,125.46,125.5,6877.0,106.6898,106.7407,106.5793,106.6133,6877.0
2016-11-09 14:20:00,125.51,125.68,125.51,125.56,11731.0,106.6218,106.7662,106.6218,106.6643,11731.0
2016-11-09 14:25:00,125.66,125.75,125.57,125.68,10096.0,106.7492,106.8257,106.6728,106.7662,10096.0
2016-11-09 14:30:00,125.68,125.89,125.66,125.79,15917.0,106.7662,106.9446,106.7492,106.8597,15917.0
2016-11-09 14:35:00,125.77,126.17,125.71,126.09,22699.0,106.8427,107.1825,106.7917,107.1145,22699.0
2016-11-09 14:40:00,126.17,126.34,126.08,126.12,22948.0,107.1825,107.3269,107.106,107.14,22948.0
2016-11-09 14:45:00,126.11,126.2,125.93,125.94,25999.0,107.1315,107.208,106.9786,106.9871,25999.0
2016-11-09 14:50:00,125.89,126.04,125.88,125.9,9445.0,106.9446,107.072,106.9361,106.9531,9445.0
2016-11-09 14:55:00,125.93,126.0,125.82,125.82,13970.0,106.9786,107.0381,106.8851,106.8851,13970.0
2016-11-09 15:00:00,125.89,125.95,125.77,125.93,14524.0,106.9446,106.9956,106.8427,106.9786,14524.0
2016-11-09 15:05:00,125.91,125.94,125.76,125.84,10645.0,106.9616,106.9871,106.8342,106.9021,10645.0
2016-11-09 15:10:00,125.84,125.93,125.81,125.85,12510.0,106.9021,106.9786,106.8766,106.9106,12510.0
2016-11-09 15:15:00,125.85,125.95,125.85,125.87,46295.0,106.9106,106.9956,106.9106,106.9276,46295.0
2016-11-09 15:20:00,125.87,125.95,125.77,125.89,39509.0,106.9276,106.9956,106.8427,106.9446,39509.0
2016-11-09 15:25:00,125.9,126.02,125.88,125.9,27649.0,106.9531,107.055,106.9361,106.9531,27649.0
2016-11-09 15:30:00,125.9,125.91,125.53,125.72,29846.0,106.9531,106.9616,106.6388,106.8002,29846.0
2016-11-09 15:35:00,125.7,125.83,125.67,125.75,41630.0,106.7832,106.8936,106.7577,106.8257,41630.0
2016-11-09 15:40:00,125.75,125.84,125.73,125.8,62387.0,106.8257,106.9021,106.8087,106.8682,62387.0
2016-11-09 15:45:00,125.79,125.79,125.42,125.5,39133.0,106.8597,106.8597,106.5453,106.6133,39133.0
2016-11-09 15:50:00,125.52,125.71,125.5,125.7,59365.0,106.6303,106.7917,106.6133,106.7832,59365.0
2016-11-09 15:55:00,125.7,125.9,125.6,125.84,153857.0,106.7832,106.9531,106.6983,106.9021,153857.0
2016-11-10 09:30:00,126.36,126.36,125.03,125.11,62166.0,107.3439,107.3439,106.214,106.282,62166.0
2016-11-10 09:35:00,125.69,125.73,125.04,125.43,28836.0,106.7747,106.8087,106.2225,106.5538,28836.0
2016-11-10 09:40:00,125.42,125.85,125.42,125.73,34951.0,106.5453,106.9106,106.5453,106.8087,34951.0
2016-11-10 09:45:00,125.73,126.1,125.68,125.95,30627.0,106.8087,107.123,106.7662,106.9956,30627.0
2016-11-10 09:50:00,125.9,125.92,125.66,125.74,52061.0,106.9531,106.9701,106.7492,106.8172,52061.0
2016-11-10 09:55:00,125.75,125.83,125.4,125.57,29399.0,106.8257,106.8936,106.5283,106.6728,29399.0
2016-11-10 10:00:00,125.59,125.9,125.46,125.59,20654.0,106.6898,106.9531,106.5793,106.6898,20654.0
2016-11-10 10:05:00,125.45,125.84,125.22,125.61,21876.0,106.5708,106.9021,106.3754,106.7067,21876.0
2016-11-10 10:10:00,125.62,125.76,125.34,125.47,30435.0,106.7152,106.8342,106.4774,106.5878,30435.0
2016-11-10 10:15:00,125.45,125.74,125.29,125.69,17780.0,106.5708,106.8172,106.4349,106.7747,17780.0
2016-11-10 10:20:00,125.71,125.76,125.36,125.56,16220.0,106.7917,106.8342,106.4944,106.6643,16220.0
2016-11-10 10:25:00,125.57,125.64,125.33,125.42,16231.0,106.6728,106.7322,106.4689,106.5453,16231.0
2016-11-10 10:30:00,125.52,125.64,125.43,125.45,21290.0,106.6303,106.7322,106.5538,106.5708,21290.0
2016-11-10 10:35:00,125.45,125.52,125.16,125.41,25603.0,106.5708,106.6303,106.3245,106.5368,25603.0
2016-11-10 10:40:00,125.46,125.79,125.35,125.73,30376.0,106.5793,106.8597,106.4859,106.8087,30376.0
2016-11-10 10:45:00,125.78,125.95,125.43,125.47,24710.0,106.8512,106.9956,106.5538,106.5878,24710.0
2016-11-10 10:50:00,125.47,125.53,124.8,124.82,55487.0,106.5878,106.6388,106.0186,106.0356,55487.0
2016-11-10 10:55:00,124.88,125.18,124.64,124.72,35129.0,106.0866,106.3415,105.8827,105.9507,35129.0
2016-11-10 11:00:00,124.73,124.88,124.38,124.65,74354.0,105.9592,106.0866,105.6619,105.8912,74354.0
2016-11-10 11:05:00,124.66,124.83,124.55,124.58,48502.0,105.8997,106.0441,105.8063,105.8318,48502.0
2016-11-10 11:10:00,124.62,124.99,124.42,124.95,12420.0,105.8657,106.1801,105.6958,106.1461,12420.0
2016-11-10 11:15:00,124.95,125.2,124.95,125.13,12233.0,106.1461,106.3584,106.1461,106.299,12233.0
2016-11-10 11:20:00,125.12,125.33,125.1,125.26,14258.0,106.2905,106.4689,106.2735,106.4094,14258.0
2016-11-10 11:25:00,125.22,125.22,124.71,124.84,32618.0,106.3754,106.3754,105.9422,106.0526,32618.0
2016-11-10 11:30:00,124.88,124.92,124.66,124.82,23961.0,106.0866,106.1206,105.8997,106.0356,23961.0
2016-11-10 11:35:00,124.81,124.98,124.74,124.96,26336.0,106.0271,106.1716,105.9677,106.1546,26336.0
2016-11-10 11:40:00,125.03,125.48,124.84,125.45,28167.0,106.214,106.5963,106.0526,106.5708,28167.0
2016-11-10 11:45:00,125.43,125.7,125.14,125.2,30059.0,106.5538,106.7832,106.3075,106.3584,30059.0
2016-11-10 11:50:00,125.2,125.38,125.13,125.38,28980.0,106.3584,106.5114,106.299,106.5114,28980.0
2016-11-10 11:55:00,125.43,125.58,125.34,125.41,9081.0,106.5538,106.6813,106.4774,106.5368,9081.0
2016-11-10 12:00:00,125.41,125.47,125.26,125.38,6461.0,106.5368,106.5878,106.4094,106.5114,6461.0
2016-11-10 12:05:00,125.38,125.67,125.35,125.52,11994.0,106.5114,106.7577,106.4859,106.6303,11994.0
2016-11-10 12:10:00,125.52,125.91,125.52,125.83,11269.0,106.6303,106.9616,106.6303,106.8936,11269.0
2016-11-10 12:15:00,125.79,126.09,125.74,125.94,20550.0,106.8597,107.1145,106.8172,106.9871,20550.0
2016-11-10 12:20:00,125.97,125.98,125.74,125.77,9143.0,107.0126,107.0211,106.8172,106.8427,9143.0
2016-11-10 12:25:00,125.83,125.92,125.75,125.89,134299.0,106.8936,106.9701,106.8257,106.9446,134299.0
2016-11-10 12:30:00,125.91,125.92,125.67,125.73,46344.0,106.9616,106.9701,106.7577,106.8087,46344.0
2016-11-10 12:35:00,125.73,125.84,125.72,125.74,20252.0,106.8087,106.9021,106.8002,106.8172,20252.0
2016-11-10 12:40:00,125.75,125.77,125.51,125.58,18887.0,106.8257,106.8427,106.6218,106.6813,18887.0
2016-11-10 12:45:00,125.58,125.77,125.55,125.65,40138.0,106.6813,106.8427,106.6558,106.7407,40138.0
2016-11-10 12:50:00,125.65,125.86,125.64,125.7,46232.0,106.7407,106.9191,106.7322,106.7832,46232.0
2016-11-10 12:55:00,125.69,125.87,125.68,125.83,58493.0,106.7747,106.9276,106.7662,106.8936,58493.0
2016-11-10 13:00:00,125.84,125.9,125.7,125.79,14974.0,106.9021,106.9531,106.7832,106.8597,14974.0
2016-11-10 13:05:00,125.8,125.9,125.73,125.85,17701.0,106.8682,106.9531,106.8087,106.9106,17701.0
2016-11-10 13:10:00,125.91,125.94,125.72,125.79,46085.0,106.9616,106.9871,106.8002,106.8597,46085.0
2016-11-10 13:15:00,125.76,125.89,125.72,125.73,12560.0,106.8342,106.9446,106.8002,106.8087,12560.0
2016-11-10 13:20:00,125.72,125.93,125.72,125.84,13075.0,106.8002,106.9786,106.8002,106.9021,13075.0
2016-11-10 13:25:00,125.83,125.91,125.76,125.84,19638.0,106.8936,106.9616,106.8342,106.9021,19638.0
2016-11-10 13:30:00,125.87,125.92,125.8,125.82,31276.0,106.9276,106.9701,106.8682,106.8851,31276.0
2016-11-10 13:35:00,125.82,125.87,125.77,125.82,76436.0,106.8851,106.9276,106.8427,106.8851,76436.0
2016-11-10 13:40:00,125.83,126.08,125.8,125.88,98113.0,106.8936,107.106,106.8682,106.9361,98113.0
2016-11-10 13:45:00,125.91,125.95,125.78,125.95,15729.0,106.9616,106.9956,106.8512,106.9956,15729.0
2016-11-10 13:50:00,125.94,126.23,125.9,126.16,7909.0,106.9871,107.2334,106.9531,107.174,7909.0
2016-11-10 13:55:00,126.16,126.18,125.85,125.85,7717.0,107.174,107.191,106.9106,106.9106,7717.0
2016-11-10 14:00:00,125.92,126.08,125.89,126.02,10255.0,106.9701,107.106,106.9446,107.055,10255.0
2016-11-10 14:05:00,126.01,126.12,125.96,126.05,26697.0,107.0465,107.14,107.0041,107.0805,26697.0
2016-11-10 14:10:00,126.07,126.08,125.96,125.96,10906.0,107.0975,107.106,107.0041,107.0041,10906.0
2016-11-10 14:15:00,125.95,126.06,125.88,126.06,12334.0,106.9956,107.089,106.9361,107.089,12334.0
2016-11-10 14:20:00,126.08,126.09,125.8,125.94,6987.0,107.106,107.1145,106.8682,106.9871,6987.0
2016-11-10 14:25:00,125.95,126.05,125.82,126.0,13529.0,106.9956,107.0805,106.8851,107.0381,13529.0
2016-11-10 14:30:00,126.05,126.07,125.88,125.98,13970.0,107.0805,107.0975,106.9361,107.0211,13970.0
2016-11-10 14:35:00,125.97,126.25,125.97,126.18,18119.0,107.0126,107.2504,107.0126,107.191,18119.0
2016-11-10 14:40:00,126.2,126.26,126.06,126.24,30800.0,107.208,107.2589,107.089,107.2419,30800.0
2016-11-10 14:45:00,126.23,126.42,126.1,126.33,114701.0,107.2334,107.3948,107.123,107.3184,114701.0
2016-11-10 14:50:00,126.32,126.44,126.29,126.37,31705.0,107.3099,107.4118,107.2844,107.3524,31705.0
2016-11-10 14:55:00,126.33,126.53,126.3,126.52,54930.0,107.3184,107.4883,107.2929,107.4798,54930.0
2016-11-10 15:00:00,126.55,126.67,126.45,126.6,15532.0,107.5053,107.6072,107.4203,107.5478,15532.0
2016-11-10 15:05:00,126.61,126.61,126.36,126.4,21313.0,107.5563,107.5563,107.3439,107.3779,21313.0
2016-11-10 15:10:00,126.39,126.42,126.23,126.28,20973.0,107.3694,107.3948,107.2334,107.2759,20973.0
2016-11-10 15:15:00,126.28,126.34,126.17,126.22,27001.0,107.2759,107.3269,107.1825,107.2249,27001.0
2016-11-10 15:20:00,126.18,126.38,126.18,126.37,22224.0,107.191,107.3609,107.191,107.3524,22224.0
2016-11-10 15:25:00,126.36,126.55,126.31,126.52,16672.0,107.3439,107.5053,107.3014,107.4798,16672.0
2016-11-10 15:30:00,126.51,126.53,126.33,126.4,46167.0,107.4713,107.4883,107.3184,107.3779,46167.0
2016-11-10 15:35:00,126.41,126.47,126.38,126.47,45730.0,107.3864,107.4373,107.3609,107.4373,45730.0
2016-11-10 15:40:00,126.46,126.46,126.37,126.44,31446.0,107.4288,107.4288,107.3524,107.4118,31446.0
2016-11-10 15:45:00,126.44,126.57,126.35,126.55,42680.0,107.4118,107.5223,107.3354,107.5053,42680.0
2016-11-10 15:50:00,126.55,126.58,126.41,126.43,62663.0,107.5053,107.5308,107.3864,107.4033,62663.0
2016-11-10 15:55:00,126.43,126.54,126.4,126.48,83998.0,107.4033,107.4968,107.3779,107.4458,83998.0
2016-11-11 09:30:00,126.24,126.27,125.49,125.49,42765.0,107.2419,107.2674,106.6048,106.6048,42765.0
2016-11-11 09:35:00,125.64,125.94,125.59,125.65,24687.0,106.7322,106.9871,106.6898,106.7407,24687.0
2016-11-11 09:40:00,125.72,126.4,125.72,126.4,15367.0,106.8002,107.3779,106.8002,107.3779,15367.0
2016-11-11 09:45:00,126.33,126.4,126.19,126.31,6645.0,107.3184,107.3779,107.1995,107.3014,6645.0
2016-11-11 09:50:00,126.24,126.57,126.24,126.53,35902.0,107.2419,107.5223,107.2419,107.4883,35902.0
2016-11-11 09:55:00,126.5,126.59,126.3,126.55,25971.0,107.4628,107.5393,107.2929,107.5053,25971.0
2016-11-11 10:00:00,126.54,126.6,126.16,126.2,50588.0,107.4968,107.5478,107.174,107.208,50588.0
2016-11-11 10:05:00,126.25,126.37,126.22,126.29,15281.0,107.2504,107.3524,107.2249,107.2844,15281.0
2016-11-11 10:10:00,126.29,126.37,126.1,126.18,17540.0,107.2844,107.3524,107.123,107.191,17540.0
2016-11-11 10:15:00,126.17,126.27,126.01,126.02,12126.0,107.1825,107.2674,107.0465,107.055,12126.0
2016-11-11 10:20:00,126.03,126.11,125.92,125.99,14598.0,107.0635,107.1315,106.9701,107.0296,14598.0
2016-11-11 10:25:00,126.02,126.07,125.79,125.93,13967.0,107.055,107.0975,106.8597,106.9786,13967.0
2016-11-11 10:30:00,125.89,126.05,125.83,125.95,18419.0,106.9446,107.0805,106.8936,106.9956,18419.0
2016-11-11 10:35:00,125.98,126.26,125.96,126.2,9680.0,107.0211,107.2589,107.0041,107.208,9680.0
2016-11-11 10:40:00,126.17,126.32,126.13,126.32,11608.0,107.1825,107.3099,107.1485,107.3099,11608.0
2016-11-11 10:45:00,126.32,126.33,126.02,126.02,12358.0,107.3099,107.3184,107.055,107.055,12358.0
2016-11-11 10:50:00,126.03,126.14,125.89,126.0,14105.0,107.0635,107.157,106.9446,107.0381,14105.0
2016-11-11 10:55:00,125.97,126.2,125.89,126.2,10068.0,107.0126,107.208,106.9446,107.208,10068.0
2016-11-11 11:00:00,126.17,126.2,126.03,126.05,13910.0,107.1825,107.208,107.0635,107.0805,13910.0
2016-11-11 11:05:00,126.11,126.11,125.6,125.68,17067.0,107.1315,107.1315,106.6983,106.7662,17067.0
2016-11-11 11:10:00,125.69,125.81,125.47,125.73,28638.0,106.7747,106.8766,106.5878,106.8087,28638.0
2016-11-11 11:15:00,125.68,125.8,125.64,125.76,9078.0,106.7662,106.8682,106.7322,106.8342,9078.0
2016-11-11 11:20:00,125.76,125.84,125.69,125.77,10407.0,106.8342,106.9021,106.7747,106.8427,10407.0
2016-11-11 11:25:00,125.75,125.76,125.59,125.74,12741.0,106.8257,106.8342,106.6898,106.8172,12741.0
2016-11-11 11:30:00,125.74,125.96,125.74,125.88,18213.0,106.8172,107.0041,106.8172,106.9361,18213.0
2016-11-11 11:35:00,125.89,126.05,125.88,126.05,7207.0,106.9446,107.0805,106.9361,107.0805,7207.0
2016-11-11 11:40:00,126.06,126.08,125.91,125.95,6858.0,107.089,107.106,106.9616,106.9956,6858.0
2016-11-11 11:45:00,125.91,125.96,125.85,125.92,17768.0,106.9616,107.0041,106.9106,106.9701,17768.0
2016-11-11 11:50:00,125.91,126.16,125.91,126.14,5333.0,106.9616,107.174,106.9616,107.157,5333.0
2016-11-11 11:55:00,126.14,126.32,126.13,126.22,6909.0,107.157,107.3099,107.1485,107.2249,6909.0
2016-11-11 12:00:00,126.22,126.32,126.09,126.1,11009.0,107.2249,107.3099,107.1145,107.123,11009.0
2016-11-11 12:05:00,126.07,126.21,126.03,126.21,7549.0,107.0975,107.2165,107.0635,107.2165,7549.0
2016-11-11 12:10:00,126.22,126.28,126.04,126.06,12580.0,107.2249,107.2759,107.072,107.089,12580.0
2016-11-11 12:15:00,126.09,126.27,126.03,126.18,26469.0,107.1145,107.2674,107.0635,107.191,26469.0
2016-11-11 12:20:00,126.2,126.23,126.14,126.2,7000.0,107.208,107.2334,107.157,107.208,7000.0
2016-11-11 12:25:00,126.18,126.48,126.18,126.4,10413.0,107.191,107.4458,107.191,107.3779,10413.0
2016-11-11 12:30:00,126.41,126.49,126.25,126.31,8713.0,107.3864,107.4543,107.2504,107.3014,8713.0
2016-11-11 12:35:00,126.31,126.4,126.27,126.35,7421.0,107.3014,107.3779,107.2674,107.3354,7421.0
2016-11-11 12:40:00,126.4,126.55,126.36,126.43,7233.0,107.3779,107.5053,107.3439,107.4033,7233.0
2016-11-11 12:45:00,126.48,126.5,126.34,126.4,6010.0,107.4458,107.4628,107.3269,107.3779,6010.0
2016-11-11 12:50:00,126.4,126.5,126.37,126.5,2786.0,107.3779,107.4628,107.3524,107.4628,2786.0
2016-11-11 12:55:00,126.51,126.55,126.43,126.47,7649.0,107.4713,107.5053,107.4033,107.4373,7649.0
2016-11-11 13:00:00,126.51,126.58,126.42,126.43,35284.0,107.4713,107.5308,107.3948,107.4033,35284.0
2016-11-11 13:05:00,126.44,126.49,126.32,126.39,23602.0,107.4118,107.4543,107.3099,107.3694,23602.0
2016-11-11 13:10:00,126.39,126.39,126.29,126.3,13819.0,107.3694,107.3694,107.2844,107.2929,13819.0
2016-11-11 13:15:00,126.3,126.3,126.15,126.21,29467.0,107.2929,107.2929,107.1655,107.2165,29467.0
2016-11-11 13:20:00,126.21,126.45,126.2,126.4,22293.0,107.2165,107.4203,107.208,107.3779,22293.0
2016-11-11 13:25:00,126.42,126.46,126.37,126.39,7935.0,107.3948,107.4288,107.3524,107.3694,7935.0
2016-11-11 13:30:00,126.41,126.45,126.39,126.4,3270.0,107.3864,107.4203,107.3694,107.3779,3270.0
2016-11-11 13:35:00,126.4,126.47,126.35,126.42,16905.0,107.3779,107.4373,107.3354,107.3948,16905.0
2016-11-11 13:40:00,126.42,126.47,126.37,126.39,7605.0,107.3948,107.4373,107.3524,107.3694,7605.0
2016-11-11 13:45:00,126.4,126.5,126.4,126.5,5116.0,107.3779,107.4628,107.3779,107.4628,5116.0
2016-11-11 13:50:00,126.49,126.56,126.49,126.51,9950.0,107.4543,107.5138,107.4543,107.4713,9950.0
2016-11-11 13:55:00,126.5,126.52,126.39,126.39,7740.0,107.4628,107.4798,107.3694,107.3694,7740.0
2016-11-11 14:00:00,126.39,126.44,126.37,126.39,8860.0,107.3694,107.4118,107.3524,107.3694,8860.0
2016-11-11 14:05:00,126.39,126.47,126.37,126.43,6802.0,107.3694,107.4373,107.3524,107.4033,6802.0
2016-11-11 14:10:00,126.4,126.45,126.38,126.44,7863.0,107.3779,107.4203,107.3609,107.4118,7863.0
2016-11-11 14:15:00,126.43,126.52,126.39,126.52,10026.0,107.4033,107.4798,107.3694,107.4798,10026.0
2016-11-11 14:20:00,126.53,126.55,126.37,126.47,14281.0,107.4883,107.5053,107.3524,107.4373,14281.0
2016-11-11 14:25:00,126.48,126.49,126.34,126.34,10746.0,107.4458,107.4543,107.3269,107.3269,10746.0
2016-11-11 14:30:00,126.32,126.4,126.29,126.39,8760.0,107.3099,107.3779,107.2844,107.3694,8760.0
2016-11-11 14:35:00,126.38,126.43,126.37,126.42,11294.0,107.3609,107.4033,107.3524,107.3948,11294.0
2016-11-11 14:40:00,126.45,126.51,126.42,126.44,6676.0,107.4203,107.4713,107.3948,107.4118,6676.0
2016-11-11 14:45:00,126.45,126.46,126.35,126.35,11028.0,107.4203,107.4288,107.3354,107.3354,11028.0
2016-11-11 14:50:00,126.35,126.42,126.35,126.36,8824.0,107.3354,107.3948,107.3354,107.3439,8824.0
2016-11-11 14:55:00,126.38,126.39,126.27,126.27,14407.0,107.3609,107.3694,107.2674,107.2674,14407.0
2016-11-11 15:00:00,126.27,126.42,126.23,126.42,8176.0,107.2674,107.3948,107.2334,107.3948,8176.0
2016-11-11 15:05:00,126.42,126.45,126.38,126.43,9168.0,107.3948,107.4203,107.3609,107.4033,9168.0
2016-11-11 15:10:00,126.43,126.62,126.43,126.56,37357.0,107.4033,107.5647,107.4033,107.5138,37357.0
2016-11-11 15:15:00,126.58,126.66,126.51,126.55,13534.0,107.5308,107.5987,107.4713,107.5053,13534.0
2016-11-11 15:20:00,126.55,126.71,126.54,126.71,16037.0,107.5053,107.6412,107.4968,107.6412,16037.0
2016-11-11 15:25:00,126.68,126.71,126.63,126.7,14351.0,107.6157,107.6412,107.5732,107.6327,14351.0
2016-11-11 15:30:00,126.69,126.76,126.65,126.73,23921.0,107.6242,107.6837,107.5902,107.6582,23921.0
2016-11-11 15:35:00,126.73,126.8,126.66,126.79,24568.0,107.6582,107.7177,107.5987,107.7092,24568.0
2016-11-11 15:40:00,126.79,126.83,126.76,126.81,21636.0,107.7092,107.7431,107.6837,107.7262,21636.0
2016-11-11 15:45:00,126.82,126.91,126.82,126.83,46603.0,107.7347,107.8111,107.7347,107.7431,46603.0
2016-11-11 15:50:00,126.85,126.96,126.84,126.92,50343.0,107.7601,107.8536,107.7516,107.8196,50343.0
2016-11-11 15:55:00,126.92,126.98,126.84,126.85,92201.0,107.8196,107.8706,107.7516,107.7601,92201.0
2016-11-14 09:30:00,127.42,127.88,127.02,127.41,42949.0,108.2444,108.6351,107.9046,108.2359,42949.0
2016-11-14 09:35:00,127.33,127.61,126.91,127.02,34364.0,108.1679,108.4058,107.8111,107.9046,34364.0
2016-11-14 09:40:00,127.08,127.47,126.81,126.93,17649.0,107.9555,108.2868,107.7262,107.8281,17649.0
2016-11-14 09:45:00,126.83,127.71,126.83,127.57,19753.0,107.7431,108.4907,107.7431,108.3718,19753.0
2016-11-14 09:50:00,127.54,127.91,127.54,127.77,11540.0,108.3463,108.6606,108.3463,108.5417,11540.0
2016-11-14 09:55:00,127.73,127.74,127.42,127.53,17991.0,108.5077,108.5162,108.2444,108.3378,17991.0
2016-11-14 10:00:00,127.57,127.66,127.38,127.51,15622.0,108.3718,108.4482,108.2104,108.3208,15622.0
2016-11-14 10:05:00,127.51,127.62,127.31,127.34,23482.0,108.3208,108.4143,108.1509,108.1764,23482.0
2016-11-14 10:10:00,127.37,127.52,127.34,127.52,16095.0,108.2019,108.3293,108.1764,108.3293,16095.0
2016-11-14 10:15:00,127.52,127.93,127.52,127.89,11699.0,108.3293,108.6776,108.3293,108.6436,11699.0
2016-11-14 10:20:00,127.9,127.9,127.73,127.86,11818.0,108.6521,108.6521,108.5077,108.6181,11818.0
2016-11-14 10:25:00,127.86,127.86,127.54,127.69,14131.0,108.6181,108.6181,108.3463,108.4737,14131.0
2016-11-14 10:30:00,127.71,127.76,127.4,127.5,6548.0,108.4907,108.5332,108.2274,108.3123,6548.0
2016-11-14 10:35:00,127.51,127.59,127.41,127.45,9077.0,108.3208,108.3888,108.2359,108.2698,9077.0
2016-11-14 10:40:00,127.48,127.48,127.28,127.32,6851.0,108.2953,108.2953,108.1254,108.1594,6851.0
2016-11-14 10:45:00,127.28,127.35,127.05,127.11,12221.0,108.1254,108.1849,107.93,107.981,12221.0
2016-11-14 10:50:00,127.03,127.2,126.93,127.13,19957.0,107.913,108.0575,107.8281,107.998,19957.0
2016-11-14 10:55:00,127.12,127.16,126.99,127.07,21054.0,107.9895,108.0235,107.8791,107.947,21054.0
2016-11-14 11:00:00,127.07,127.07,126.92,126.94,7954.0,107.947,107.947,107.8196,107.8366,7954.0
2016-11-14 11:05:00,126.94,126.98,126.82,126.98,21903.0,107.8366,107.8706,107.7347,107.8706,21903.0
2016-11-14 11:10:00,126.95,127.18,126.91,127.18,19712.0,107.8451,108.0405,107.8111,108.0405,19712.0
2016-11-14 11:15:00,127.18,127.49,127.16,127.38,99371.0,108.0405,108.3038,108.0235,108.2104,99371.0
2016-11-14 11:20:00,127.34,127.34,127.16,127.16,8661.0,108.1764,108.1764,108.0235,108.0235,8661.0
2016-11-14 11:25:00,127.19,127.3,127.17,127.24,7434.0,108.049,108.1424,108.032,108.0914,7434.0
2016-11-14 11:30:00,127.24,127.35,127.22,127.35,7755.0,108.0914,108.1849,108.0745,108.1849,7755.0
2016-11-14 11:35:00,127.35,127.4,127.29,127.32,3325.0,108.1849,108.2274,108.1339,108.1594,3325.0
2016-11-14 11:40:00,127.29,127.33,127.14,127.14,11423.0,108.1339,108.1679,108.0065,108.0065,11423.0
2016-11-14 11:45:00,127.14,127.16,127.05,127.11,19050.0,108.0065,108.0235,107.93,107.981,19050.0
2016-11-14 11:50:00,127.13,127.23,127.09,127.13,17658.0,107.998,108.0829,107.964,107.998,17658.0
2016-11-14 11:55:00,127.11,127.11,126.9,126.95,11438.0,107.981,107.981,107.8026,107.8451,11438.0
2016-11-14 12:00:00,126.93,126.97,126.77,126.8,9500.0,107.8281,107.8621,107.6922,107.7177,9500.0
2016-11-14 12:05:00,126.76,126.82,126.68,126.72,13802.0,107.6837,107.7347,107.6157,107.6497,13802.0
2016-11-14 12:10:00,126.72,126.77,126.61,126.68,9727.0,107.6497,107.6922,107.5563,107.6157,9727.0
2016-11-14 12:15:00,126.67,126.68,126.57,126.61,10900.0,107.6072,107.6157,107.5223,107.5563,10900.0
2016-11-14 12:20:00,126.59,126.65,126.54,126.59,17181.0,107.5393,107.5902,107.4968,107.5393,17181.0
2016-11-14 12:25:00,126.55,126.69,126.5,126.51,17289.0,107.5053,107.6242,107.4628,107.4713,17289.0
2016-11-14 12:30:00,126.5,126.58,126.46,126.49,13631.0,107.4628,107.5308,107.4288,107.4543,13631.0
2016-11-14 12:35:00,126.52,126.66,126.44,126.66,6637.0,107.4798,107.5987,107.4118,107.5987,6637.0
2016-11-14 12:40:00,126.63,126.86,126.61,126.79,7999.0,107.5732,107.7686,107.5563,107.7092,7999.0
2016-11-14 12:45:00,126.79,126.79,126.59,126.66,3932.0,107.7092,107.7092,107.5393,107.5987,3932.0
2016-11-14 12:50:00,126.65,126.7,126.63,126.69,4897.0,107.5902,107.6327,107.5732,107.6242,4897.0
2016-11-14 12:55:00,126.67,126.69,126.6,126.65,3267.0,107.6072,107.6242,107.5478,107.5902,3267.0
2016-11-14 13:00:00,126.67,126.78,126.6,126.69,12987.0,107.6072,107.7007,107.5478,107.6242,12987.0
2016-11-14 13:05:00,126.74,126.79,126.61,126.71,4291.0,107.6667,107.7092,107.5563,107.6412,4291.0
2016-11-14 13:10:00,126.74,126.86,126.71,126.86,5200.0,107.6667,107.7686,107.6412,107.7686,5200.0
2016-11-14 13:15:00,126.83,126.83,126.73,126.83,5571.0,107.7431,107.7431,107.6582,107.7431,5571.0
2016-11-14 13:20:00,126.85,126.91,126.8,126.84,3800.0,107.7601,107.8111,107.7177,107.7516,3800.0
2016-11-14 13:25:00,126.84,126.91,126.77,126.91,10709.0,107.7516,107.8111,107.6922,107.8111,10709.0
2016-11-14 13:30:00,126.89,127.04,126.89,127.0,5300.0,107.7941,107.9215,107.7941,107.8876,5300.0
2016-11-14 13:35:00,127.01,127.05,126.95,127.0,7445.0,107.8961,107.93,107.8451,107.8876,7445.0
2016-11-14 13:40:00,127.0,127.08,126.97,127.01,15704.0,107.8876,107.9555,107.8621,107.8961,15704.0
2016-11-14 13:45:00,127.03,127.1,127.03,127.09,37492.0,107.913,107.9725,107.913,107.964,37492.0
2016-11-14 13:50:00,127.05,127.08,126.98,127.01,13270.0,107.93,107.9555,107.8706,107.8961,13270.0
2016-11-14 13:55:00,127.01,127.01,126.83,126.92,14915.0,107.8961,107.8961,107.7431,107.8196,14915.0
2016-11-14 14:00:00,126.87,126.97,126.82,126.84,8222.0,107.7771,107.8621,107.7347,107.7516,8222.0
2016-11-14 14:05:00,126.83,126.83,126.7,126.76,11028.0,107.7431,107.7431,107.6327,107.6837,11028.0
2016-11-14 14:10:00,126.76,126.81,126.71,126.78,9457.0,107.6837,107.7262,107.6412,107.7007,9457.0
2016-11-14 14:15:00,126.78,126.88,126.77,126.84,7050.0,107.7007,107.7856,107.6922,107.7516,7050.0
2016-11-14 14:20:00,126.81,126.81,126.71,126.73,4847.0,107.7262,107.7262,107.6412,107.6582,4847.0
2016-11-14 14:25:00,126.73,126.83,126.71,126.74,7000.0,107.6582,107.7431,107.6412,107.6667,7000.0
2016-11-14 14:30:00,126.7,126.78,126.65,126.71,21131.0,107.6327,107.7007,107.5902,107.6412,21131.0
2016-11-14 14:35:00,126.68,126.69,126.56,126.64,16128.0,107.6157,107.6242,107.5138,107.5817,16128.0
2016-11-14 14:40:00,126.6,126.7,126.5,126.5,10106.0,107.5478,107.6327,107.4628,107.4628,10106.0
2016-11-14 14:45:00,126.54,126.71,126.53,126.71,10276.0,107.4968,107.6412,107.4883,107.6412,10276.0
2016-11-14 14:50:00,126.67,126.73,126.61,126.64,22503.0,107.6072,107.6582,107.5563,107.5817,22503.0
2016-11-14 14:55:00,126.62,126.81,126.61,126.81,6617.0,107.5647,107.7262,107.5563,107.7262,6617.0
2016-11-14 15:00:00,126.74,126.74,126.57,126.57,41661.0,107.6667,107.6667,107.5223,107.5223,41661.0
2016-11-14 15:05:00,126.61,126.76,126.59,126.68,28551.0,107.5563,107.6837,107.5393,107.6157,28551.0
2016-11-14 15:10:00,126.68,126.77,126.65,126.67,18626.0,107.6157,107.6922,107.5902,107.6072,18626.0
2016-11-14 15:15:00,126.68,126.71,126.63,126.68,16725.0,107.6157,107.6412,107.5732,107.6157,16725.0
2016-11-14 15:20:00,126.69,126.7,126.6,126.65,12868.0,107.6242,107.6327,107.5478,107.5902,12868.0
2016-11-14 15:25:00,126.64,126.87,126.63,126.82,19634.0,107.5817,107.7771,107.5732,107.7347,19634.0
2016-11-14 15:30:00,126.82,126.92,126.81,126.88,16749.0,107.7347,107.8196,107.7262,107.7856,16749.0
2016-11-14 15:35:00,126.88,126.88,126.7,126.72,31715.0,107.7856,107.7856,107.6327,107.6497,31715.0
2016-11-14 15:40:00,126.72,126.78,126.58,126.63,30977.0,107.6497,107.7007,107.5308,107.5732,30977.0
2016-11-14 15:45:00,126.61,126.63,126.52,126.62,34224.0,107.5563,107.5732,107.4798,107.5647,34224.0
2016-11-14 15:50:00,126.63,126.76,126.61,126.75,27681.0,107.5732,107.6837,107.5563,107.6752,27681.0
2016-11-14 15:55:00,126.75,126.97,126.74,126.9,57965.0,107.6752,107.8621,107.6667,107.8026,57965.0
2016-11-15 09:30:00,126.21,126.34,125.38,125.38,44714.0,107.2165,107.3269,106.5114,106.5114,44714.0
2016-11-15 09:35:00,125.61,125.91,125.42,125.84,20750.0,106.7067,106.9616,106.5453,106.9021,20750.0
2016-11-15 09:40:00,125.85,125.97,125.59,125.82,32686.0,106.9106,107.0126,106.6898,106.8851,32686.0
2016-11-15 09:45:00,125.83,125.96,125.46,125.67,40430.0,106.8936,107.0041,106.5793,106.7577,40430.0
2016-11-15 09:50:00,125.6,125.92,125.59,125.66,24449.0,106.6983,106.9701,106.6898,106.7492,24449.0
2016-11-15 09:55:00,125.76,125.76,125.47,125.64,13064.0,106.8342,106.8342,106.5878,106.7322,13064.0
2016-11-15 10:00:00,125.67,125.73,125.38,125.41,38075.0,106.7577,106.8087,106.5114,106.5368,38075.0
2016-11-15 10:05:00,125.38,125.47,125.27,125.38,13734.0,106.5114,106.5878,106.4179,106.5114,13734.0
2016-11-15 10:10:00,125.41,125.61,125.4,125.55,10440.0,106.5368,106.7067,106.5283,106.6558,10440.0
2016-11-15 10:15:00,125.6,125.61,125.39,125.46,7843.0,106.6983,106.7067,106.5199,106.5793,7843.0
2016-11-15 10:20:00,125.5,125.62,125.47,125.5,9165.0,106.6133,106.7152,106.5878,106.6133,9165.0
2016-11-15 10:25:00,125.55,125.55,125.37,125.52,6253.0,106.6558,106.6558,106.5029,106.6303,6253.0
2016-11-15 10:30:00,125.52,125.58,125.45,125.53,14364.0,106.6303,106.6813,106.5708,106.6388,14364.0
2016-11-15 10:35:00,125.53,125.65,125.45,125.46,9360.0,106.6388,106.7407,106.5708,106.5793,9360.0
2016-11-15 10:40:00,125.45,125.55,125.43,125.54,6085.0,106.5708,106.6558,106.5538,106.6473,6085.0
2016-11-15 10:45:00,125.6,125.6,125.48,125.55,41131.0,106.6983,106.6983,106.5963,106.6558,41131.0
2016-11-15 10:50:00,125.51,125.7,125.49,125.7,8232.0,106.6218,106.7832,106.6048,106.7832,8232.0
2016-11-15 10:55:00,125.69,125.69,125.4,125.4,22332.0,106.7747,106.7747,106.5283,106.5283,22332.0
2016-11-15 11:00:00,125.38,125.41,125.21,125.21,23562.0,106.5114,106.5368,106.3669,106.3669,23562.0
2016-11-15 11:05:00,125.21,125.22,125.06,125.14,21212.0,106.3669,106.3754,106.2395,106.3075,21212.0
2016-11-15 11:10:00,125.15,125.52,125.14,125.52,8071.0,106.316,106.6303,106.3075,106.6303,8071.0
2016-11-15 11:15:00,125.52,125.57,125.42,125.42,6105.0,106.6303,106.6728,106.5453,106.5453,6105.0
2016-11-15 11:20:00,125.4,125.4,125.11,125.15,5975.0,106.5283,106.5283,106.282,106.316,5975.0
2016-11-15 11:25:00,125.1,125.46,125.1,125.39,18784.0,106.2735,106.5793,106.2735,106.5199,18784.0
2016-11-15 11:30:00,125.45,125.57,125.39,125.57,12349.0,106.5708,106.6728,106.5199,106.6728,12349.0
2016-11-15 11:35:00,125.56,125.59,125.38,125.52,9473.0,106.6643,106.6898,106.5114,106.6303,9473.0
2016-11-15 11:40:00,125.45,125.63,125.42,125.58,13177.0,106.5708,106.7237,106.5453,106.6813,13177.0
2016-11-15 11:45:00,125.58,125.67,125.56,125.6,12227.0,106.6813,106.7577,106.6643,106.6983,12227.0
2016-11-15 11:50:00,125.6,125.61,125.51,125.57,9687.0,106.6983,106.7067,106.6218,106.6728,9687.0
2016-11-15 11:55:00,125.56,125.56,125.48,125.51,6706.0,106.6643,106.6643,106.5963,106.6218,6706.0
2016-11-15 12:00:00,125.47,125.53,125.44,125.52,9171.0,106.5878,106.6388,106.5623,106.6303,9171.0
2016-11-15 12:05:00,125.54,125.58,125.49,125.49,7728.0,106.6473,106.6813,106.6048,106.6048,7728.0
2016-11-15 12:10:00,125.49,125.51,125.45,125.46,12294.0,106.6048,106.6218,106.5708,106.5793,12294.0
2016-11-15 12:15:00,125.44,125.44,125.25,125.34,9401.0,106.5623,106.5623,106.4009,106.4774,9401.0
2016-11-15 12:20:00,125.32,125.32,125.2,125.29,9770.0,106.4604,106.4604,106.3584,106.4349,9770.0
2016-11-15 12:25:00,125.3,125.36,125.28,125.34,6630.0,106.4434,106.4944,106.4264,106.4774,6630.0
2016-11-15 12:30:00,125.35,125.43,125.35,125.43,6565.0,106.4859,106.5538,106.4859,106.5538,6565.0
2016-11-15 12:35:00,125.41,125.54,125.41,125.5,8931.0,106.5368,106.6473,106.5368,106.6133,8931.0
2016-11-15 12:40:00,125.5,125.55,125.35,125.36,20411.0,106.6133,106.6558,106.4859,106.4944,20411.0
2016-11-15 12:45:00,125.36,125.39,125.26,125.28,13960.0,106.4944,106.5199,106.4094,106.4264,13960.0
2016-11-15 12:50:00,125.27,125.29,125.16,125.19,21418.0,106.4179,106.4349,106.3245,106.35,21418.0
2016-11-15 12:55:00,125.19,125.22,125.17,125.17,5001.0,106.35,106.3754,106.333,106.333,5001.0
2016-11-15 13:00:00,125.17,125.23,125.07,125.11,14971.0,106.333,106.3839,106.248,106.282,14971.0
2016-11-15 13:05:00,125.09,125.28,125.09,125.25,4942.0,106.265,106.4264,106.265,106.4009,4942.0
2016-11-15 13:10:00,125.2,125.25,125.2,125.24,2318.0,106.3584,106.4009,106.3584,106.3924,2318.0
2016-11-15 13:15:00,125.23,125.29,125.19,125.21,52117.0,106.3839,106.4349,106.35,106.3669,52117.0
2016-11-15 13:20:00,125.25,125.27,125.16,125.2,16718.0,106.4009,106.4179,106.3245,106.3584,16718.0
2016-11-15 13:25:00,125.25,125.38,125.25,125.37,12312.0,106.4009,106.5114,106.4009,106.5029,12312.0
2016-11-15 13:30:00,125.37,125.44,125.36,125.39,6560.0,106.5029,106.5623,106.4944,106.5199,6560.0
2016-11-15 13:35:00,125.36,125.56,125.36,125.54,7885.0,106.4944,106.6643,106.4944,106.6473,7885.0
2016-11-15 13:40:00,125.55,125.55,125.36,125.4,6598.0,106.6558,106.6558,106.4944,106.5283,6598.0
2016-11-15 13:45:00,125.37,125.39,125.24,125.24,15339.0,106.5029,106.5199,106.3924,106.3924,15339.0
2016-11-15 13:50:00,125.21,125.23,125.17,125.17,19534.0,106.3669,106.3839,106.333,106.333,19534.0
2016-11-15 13:55:00,125.17,125.17,125.06,125.1,17756.0,106.333,106.333,106.2395,106.2735,17756.0
2016-11-15 14:00:00,125.11,125.12,124.99,124.99,18452.0,106.282,106.2905,106.1801,106.1801,18452.0
2016-11-15 14:05:00,124.97,125.13,124.97,125.08,21950.0,106.1631,106.299,106.1631,106.2565,21950.0
2016-11-15 14:10:00,125.09,125.12,125.0,125.07,20685.0,106.265,106.2905,106.1885,106.248,20685.0
2016-11-15 14:15:00,125.08,125.23,125.08,125.22,9129.0,106.2565,106.3839,106.2565,106.3754,9129.0
2016-11-15 14:20:00,125.22,125.22,125.04,125.04,5545.0,106.3754,106.3754,106.2225,106.2225,5545.0
2016-11-15 14:25:00,125.04,125.15,125.03,125.14,9641.0,106.2225,106.316,106.214,106.3075,9641.0
2016-11-15 14:30:00,125.14,125.24,125.14,125.14,9890.0,106.3075,106.3924,106.3075,106.3075,9890.0
2016-11-15 14:35:00,125.12,125.22,125.11,125.11,19852.0,106.2905,106.3754,106.282,106.282,19852.0
2016-11-15 14:40:00,125.11,125.13,125.02,125.06,8394.0,106.282,106.299,106.2055,106.2395,8394.0
2016-11-15 14:45:00,125.05,125.12,125.04,125.09,8915.0,106.231,106.2905,106.2225,106.265,8915.0
2016-11-15 14:50:00,125.09,125.13,125.06,125.09,13450.0,106.265,106.299,106.2395,106.265,13450.0
2016-11-15 14:55:00,125.1,125.17,125.1,125.12,12424.0,106.2735,106.333,106.2735,106.2905,12424.0
2016-11-15 15:00:00,125.12,125.15,125.0,125.01,30327.0,106.2905,106.316,106.1885,106.197,30327.0
2016-11-15 15:05:00,125.01,125.01,124.95,125.01,24302.0,106.197,106.197,106.1461,106.197,24302.0
2016-11-15 15:10:00,124.99,125.02,124.92,124.98,17961.0,106.1801,106.2055,106.1206,106.1716,17961.0
2016-11-15 15:15:00,124.99,125.03,124.87,124.87,17194.0,106.1801,106.214,106.0781,106.0781,17194.0
2016-11-15 15:20:00,124.89,125.0,124.89,124.92,15643.0,106.0951,106.1885,106.0951,106.1206,15643.0
2016-11-15 15:25:00,124.91,124.99,124.89,124.97,22333.0,106.1121,106.1801,106.0951,106.1631,22333.0
2016-11-15 15:30:00,124.98,124.99,124.93,124.97,36468.0,106.1716,106.1801,106.1291,106.1631,36468.0
2016-11-15 15:35:00,124.98,125.05,124.96,125.02,42207.0,106.1716,106.231,106.1546,106.2055,42207.0
2016-11-15 15:40:00,125.02,125.07,124.95,124.99,39927.0,106.2055,106.248,106.1461,106.1801,39927.0
2016-11-15 15:45:00,124.99,125.0,124.9,124.93,52772.0,106.1801,106.1885,106.1036,106.1291,52772.0
2016-11-15 15:50:00,124.93,124.94,124.85,124.85,48660.0,106.1291,106.1376,106.0611,106.0611,48660.0
2016-11-15 15:55:00,124.85,125.21,124.82,125.12,179058.0,106.0611,106.3669,106.0356,106.2905,179058.0
2016-11-16 09:30:00,124.62,124.99,124.45,124.65,77373.0,105.8657,106.1801,105.7213,105.8912,77373.0
2016-11-16 09:35:00,124.52,124.99,124.4,124.62,51281.0,105.7808,106.1801,105.6788,105.8657,51281.0
2016-11-16 09:40:00,124.68,124.89,124.57,124.72,30487.0,105.9167,106.0951,105.8233,105.9507,30487.0
2016-11-16 09:45:00,124.75,124.9,124.54,124.6,15295.0,105.9762,106.1036,105.7978,105.8487,15295.0
2016-11-16 09:50:00,124.62,124.66,124.35,124.52,27778.0,105.8657,105.8997,105.6364,105.7808,27778.0
2016-11-16 09:55:00,124.55,124.65,124.17,124.28,62211.0,105.8063,105.8912,105.4835,105.5769,62211.0
2016-11-16 10:00:00,124.3,124.76,124.3,124.5,34500.0,105.5939,105.9847,105.5939,105.7638,34500.0
2016-11-16 10:05:00,124.56,124.56,124.29,124.47,41346.0,105.8148,105.8148,105.5854,105.7383,41346.0
2016-11-16 10:10:00,124.52,124.64,124.32,124.39,22698.0,105.7808,105.8827,105.6109,105.6703,22698.0
2016-11-16 10:15:00,124.38,124.52,124.19,124.22,8492.0,105.6619,105.7808,105.5004,105.5259,8492.0
2016-11-16 10:20:00,124.22,124.4,124.18,124.21,11530.0,105.5259,105.6788,105.4919,105.5174,11530.0
2016-11-16 10:25:00,124.23,124.53,124.12,124.5,39663.0,105.5344,105.7893,105.441,105.7638,39663.0
2016-11-16 10:30:00,124.46,124.63,124.43,124.43,13196.0,105.7298,105.8742,105.7043,105.7043,13196.0
2016-11-16 10:35:00,124.45,124.49,124.17,124.25,15117.0,105.7213,105.7553,105.4835,105.5514,15117.0
2016-11-16 10:40:00,124.25,124.62,124.25,124.29,59630.0,105.5514,105.8657,105.5514,105.5854,59630.0
2016-11-16 10:45:00,124.29,124.36,124.1,124.15,25098.0,105.5854,105.6449,105.424,105.4665,25098.0
2016-11-16 10:50:00,124.19,124.44,124.16,124.36,9953.0,105.5004,105.7128,105.475,105.6449,9953.0
2016-11-16 10:55:00,124.38,124.6,124.36,124.59,21297.0,105.6619,105.8487,105.6449,105.8402,21297.0
2016-11-16 11:00:00,124.6,124.61,124.41,124.44,25686.0,105.8487,105.8572,105.6873,105.7128,25686.0
2016-11-16 11:05:00,124.43,124.44,124.2,124.2,28823.0,105.7043,105.7128,105.5089,105.5089,28823.0
2016-11-16 11:10:00,124.24,124.31,124.13,124.26,12160.0,105.5429,105.6024,105.4495,105.5599,12160.0
2016-11-16 11:15:00,124.24,124.45,124.2,124.36,18272.0,105.5429,105.7213,105.5089,105.6449,18272.0
2016-11-16 11:20:00,124.34,124.35,124.25,124.31,9334.0,105.6279,105.6364,105.5514,105.6024,9334.0
2016-11-16 11:25:00,124.29,124.54,124.27,124.53,24558.0,105.5854,105.7978,105.5684,105.7893,24558.0
2016-11-16 11:30:00,124.53,124.56,124.42,124.51,24058.0,105.7893,105.8148,105.6958,105.7723,24058.0
2016-11-16 11:35:00,124.54,124.71,124.44,124.55,81506.0,105.7978,105.9422,105.7128,105.8063,81506.0
2016-11-16 11:40:00,124.5,124.73,124.5,124.59,12280.0,105.7638,105.9592,105.7638,105.8402,12280.0
2016-11-16 11:45:00,124.59,124.68,124.52,124.64,10908.0,105.8402,105.9167,105.7808,105.8827,10908.0
2016-11-16 11:50:00,124.61,124.82,124.61,124.82,5560.0,105.8572,106.0356,105.8572,106.0356,5560.0
2016-11-16 11:55:00,124.77,124.86,124.73,124.76,13730.0,105.9932,106.0696,105.9592,105.9847,13730.0
2016-11-16 12:00:00,124.74,124.82,124.72,124.73,18879.0,105.9677,106.0356,105.9507,105.9592,18879.0
2016-11-16 12:05:00,124.76,124.78,124.63,124.65,9930.0,105.9847,106.0017,105.8742,105.8912,9930.0
2016-11-16 12:10:00,124.67,124.82,124.67,124.81,30958.0,105.9082,106.0356,105.9082,106.0271,30958.0
2016-11-16 12:15:00,124.83,124.93,124.78,124.81,17924.0,106.0441,106.1291,106.0017,106.0271,17924.0
2016-11-16 12:20:00,124.78,124.98,124.76,124.98,17008.0,106.0017,106.1716,105.9847,106.1716,17008.0
2016-11-16 12:25:00,124.98,125.06,124.84,124.85,40149.0,106.1716,106.2395,106.0526,106.0611,40149.0
2016-11-16 12:30:00,124.85,124.94,124.84,124.84,12707.0,106.0611,106.1376,106.0526,106.0526,12707.0
2016-11-16 12:35:00,124.86,124.93,124.78,124.79,8833.0,106.0696,106.1291,106.0017,106.0101,8833.0
2016-11-16 12:40:00,124.81,124.89,124.8,124.86,9600.0,106.0271,106.0951,106.0186,106.0696,9600.0
2016-11-16 12:45:00,124.88,124.95,124.85,124.95,7041.0,106.0866,106.1461,106.0611,106.1461,7041.0
2016-11-16 12:50:00,124.95,124.95,124.71,124.82,22777.0,106.1461,106.1461,105.9422,106.0356,22777.0
2016-11-16 12:55:00,124.84,125.0,124.84,125.0,9967.0,106.0526,106.1885,106.0526,106.1885,9967.0
2016-11-16 13:00:00,125.0,125.03,124.88,124.88,21330.0,106.1885,106.214,106.0866,106.0866,21330.0
2016-11-16 13:05:00,124.92,125.03,124.87,124.91,29481.0,106.1206,106.214,106.0781,106.1121,29481.0
2016-11-16 13:10:00,124.96,125.06,124.88,125.04,17802.0,106.1546,106.2395,106.0866,106.2225,17802.0
2016-11-16 13:15:00,125.0,125.04,124.96,125.0,12956.0,106.1885,106.2225,106.1546,106.1885,12956.0
2016-11-16 13:20:00,125.0,125.08,124.98,124.98,22377.0,106.1885,106.2565,106.1716,106.1716,22377.0
2016-11-16 13:25:00,125.03,125.03,124.92,124.94,17770.0,106.214,106.214,106.1206,106.1376,17770.0
2016-11-16 13:30:00,124.97,125.21,124.96,125.21,9373.0,106.1631,106.3669,106.1546,106.3669,9373.0
2016-11-16 13:35:00,125.18,125.26,125.08,125.26,16640.0,106.3415,106.4094,106.2565,106.4094,16640.0
2016-11-16 13:40:00,125.26,125.38,125.15,125.36,25355.0,106.4094,106.5114,106.316,106.4944,25355.0
2016-11-16 13:45:00,125.36,125.4,125.3,125.3,7547.0,106.4944,106.5283,106.4434,106.4434,7547.0
2016-11-16 13:50:00,125.34,125.45,125.32,125.45,11241.0,106.4774,106.5708,106.4604,106.5708,11241.0
2016-11-16 13:55:00,125.46,125.53,125.43,125.5,13359.0,106.5793,106.6388,106.5538,106.6133,13359.0
2016-11-16 14:00:00,125.51,125.58,125.5,125.53,14459.0,106.6218,106.6813,106.6133,106.6388,14459.0
2016-11-16 14:05:00,125.52,125.54,125.43,125.48,19327.0,106.6303,106.6473,106.5538,106.5963,19327.0
2016-11-16 14:10:00,125.47,125.51,125.42,125.48,9709.0,106.5878,106.6218,106.5453,106.5963,9709.0
2016-11-16 14:15:00,125.47,125.51,125.45,125.47,11113.0,106.5878,106.6218,106.5708,106.5878,11113.0
2016-11-16 14:20:00,125.47,125.57,125.44,125.48,5756.0,106.5878,106.6728,106.5623,106.5963,5756.0
2016-11-16 14:25:00,125.48,125.54,125.46,125.52,11571.0,106.5963,106.6473,106.5793,106.6303,11571.0
2016-11-16 14:30:00,125.52,125.54,125.49,125.5,8269.0,106.6303,106.6473,106.6048,106.6133,8269.0
2016-11-16 14:35:00,125.53,125.54,125.5,125.54,8193.0,106.6388,106.6473,106.6133,106.6473,8193.0
2016-11-16 14:40:00,125.53,125.54,125.47,125.47,7953.0,106.6388,106.6473,106.5878,106.5878,7953.0
2016-11-16 14:45:00,125.47,125.53,125.43,125.49,9525.0,106.5878,106.6388,106.5538,106.6048,9525.0
2016-11-16 14:50:00,125.53,125.53,125.42,125.42,5630.0,106.6388,106.6388,106.5453,106.5453,5630.0
2016-11-16 14:55:00,125.43,125.48,125.38,125.47,14409.0,106.5538,106.5963,106.5114,106.5878,14409.0
2016-11-16 15:00:00,125.44,125.5,125.41,125.46,13637.0,106.5623,106.6133,106.5368,106.5793,13637.0
2016-11-16 15:05:00,125.45,125.51,125.42,125.48,15734.0,106.5708,106.6218,106.5453,106.5963,15734.0
2016-11-16 15:10:00,125.48,125.5,125.35,125.35,9707.0,106.5963,106.6133,106.4859,106.4859,9707.0
2016-11-16 15:15:00,125.37,125.44,125.3,125.33,15794.0,106.5029,106.5623,106.4434,106.4689,15794.0
2016-11-16 15:20:00,125.31,125.33,125.24,125.27,8336.0,106.4519,106.4689,106.3924,106.4179,8336.0
2016-11-16 15:25:00,125.26,125.32,125.19,125.31,9578.0,106.4094,106.4604,106.35,106.4519,9578.0
2016-11-16 15:30:00,125.31,125.32,125.16,125.16,15774.0,106.4519,106.4604,106.3245,106.3245,15774.0
2016-11-16 15:35:00,125.18,125.26,125.14,125.25,15248.0,106.3415,106.4094,106.3075,106.4009,15248.0
2016-11-16 15:40:00,125.25,125.36,125.24,125.29,21034.0,106.4009,106.4944,106.3924,106.4349,21034.0
2016-11-16 15:45:00,125.3,125.31,125.23,125.23,18210.0,106.4434,106.4519,106.3839,106.3839,18210.0
2016-11-16 15:50:00,125.23,125.31,125.17,125.3,26639.0,106.3839,106.4519,106.333,106.4434,26639.0
2016-11-16 15:55:00,125.31,125.41,125.29,125.39,77925.0,106.4519,106.5368,106.4349,106.5199,77925.0
2016-11-17 09:30:00,125.24,125.39,124.48,125.16,27378.0,106.3924,106.5199,105.7468,106.3245,27378.0
2016-11-17 09:35:00,125.11,125.52,125.11,125.27,24431.0,106.282,106.6303,106.282,106.4179,24431.0
2016-11-17 09:40:00,125.5,125.67,125.16,125.33,29074.0,106.6133,106.7577,106.3245,106.4689,29074.0
2016-11-17 09:45:00,125.18,125.36,125.08,125.15,16651.0,106.3415,106.4944,106.2565,106.316,16651.0
2016-11-17 09:50:00,125.19,125.98,125.15,125.56,41043.0,106.35,107.0211,106.316,106.6643,41043.0
2016-11-17 09:55:00,125.61,125.75,125.33,125.39,8785.0,106.7067,106.8257,106.4689,106.5199,8785.0
2016-11-17 10:00:00,125.4,125.48,125.28,125.36,18056.0,106.5283,106.5963,106.4264,106.4944,18056.0
2016-11-17 10:05:00,125.41,125.45,125.17,125.17,31852.0,106.5368,106.5708,106.333,106.333,31852.0
2016-11-17 10:10:00,125.26,125.34,125.19,125.33,6311.0,106.4094,106.4774,106.35,106.4689,6311.0
2016-11-17 10:15:00,125.3,125.35,125.2,125.33,10128.0,106.4434,106.4859,106.3584,106.4689,10128.0
2016-11-17 10:20:00,125.29,125.35,125.22,125.23,12995.0,106.4349,106.4859,106.3754,106.3839,12995.0
2016-11-17 10:25:00,125.3,125.34,125.18,125.27,7426.0,106.4434,106.4774,106.3415,106.4179,7426.0
2016-11-17 10:30:00,125.28,125.41,125.28,125.38,6755.0,106.4264,106.5368,106.4264,106.5114,6755.0
2016-11-17 10:35:00,125.34,125.41,125.32,125.4,7050.0,106.4774,106.5368,106.4604,106.5283,7050.0
2016-11-17 10:40:00,125.42,125.44,125.3,125.34,49849.0,106.5453,106.5623,106.4434,106.4774,49849.0
2016-11-17 10:45:00,125.31,125.35,125.21,125.25,9767.0,106.4519,106.4859,106.3669,106.4009,9767.0
2016-11-17 10:50:00,125.25,125.28,125.19,125.21,14724.0,106.4009,106.4264,106.35,106.3669,14724.0
2016-11-17 10:55:00,125.23,125.29,125.21,125.21,6373.0,106.3839,106.4349,106.3669,106.3669,6373.0
2016-11-17 11:00:00,125.19,125.21,125.15,125.21,7036.0,106.35,106.3669,106.316,106.3669,7036.0
2016-11-17 11:05:00,125.21,125.24,125.18,125.22,11298.0,106.3669,106.3924,106.3415,106.3754,11298.0
2016-11-17 11:10:00,125.22,125.27,125.16,125.18,9570.0,106.3754,106.4179,106.3245,106.3415,9570.0
2016-11-17 11:15:00,125.18,125.23,125.17,125.19,4617.0,106.3415,106.3839,106.333,106.35,4617.0
2016-11-17 11:20:00,125.21,125.22,125.15,125.17,9437.0,106.3669,106.3754,106.316,106.333,9437.0
2016-11-17 11:25:00,125.15,125.21,125.15,125.18,7349.0,106.316,106.3669,106.316,106.3415,7349.0
2016-11-17 11:30:00,125.17,125.22,125.11,125.21,14497.0,106.333,106.3754,106.282,106.3669,14497.0
2016-11-17 11:35:00,125.21,125.28,125.21,125.28,6544.0,106.3669,106.4264,106.3669,106.4264,6544.0
2016-11-17 11:40:00,125.29,125.43,125.28,125.42,4104.0,106.4349,106.5538,106.4264,106.5453,4104.0
2016-11-17 11:45:00,125.41,125.43,125.32,125.35,16091.0,106.5368,106.5538,106.4604,106.4859,16091.0
2016-11-17 11:50:00,125.36,125.4,125.3,125.35,8062.0,106.4944,106.5283,106.4434,106.4859,8062.0
2016-11-17 11:55:00,125.34,125.39,125.34,125.38,7570.0,106.4774,106.5199,106.4774,106.5114,7570.0
2016-11-17 12:00:00,125.36,125.44,125.34,125.38,11101.0,106.4944,106.5623,106.4774,106.5114,11101.0
2016-11-17 12:05:00,125.41,125.47,125.37,125.4,6224.0,106.5368,106.5878,106.5029,106.5283,6224.0
2016-11-17 12:10:00,125.41,125.5,125.4,125.49,4400.0,106.5368,106.6133,106.5283,106.6048,4400.0
2016-11-17 12:15:00,125.5,125.5,125.46,125.48,3245.0,106.6133,106.6133,106.5793,106.5963,3245.0
2016-11-17 12:20:00,125.5,125.5,125.44,125.47,4915.0,106.6133,106.6133,106.5623,106.5878,4915.0
2016-11-17 12:25:00,125.48,125.51,125.47,125.47,3160.0,106.5963,106.6218,106.5878,106.5878,3160.0
2016-11-17 12:30:00,125.49,125.53,125.46,125.47,3941.0,106.6048,106.6388,106.5793,106.5878,3941.0
2016-11-17 12:35:00,125.47,125.51,125.41,125.42,8410.0,106.5878,106.6218,106.5368,106.5453,8410.0
2016-11-17 12:40:00,125.42,125.44,125.31,125.35,13831.0,106.5453,106.5623,106.4519,106.4859,13831.0
2016-11-17 12:45:00,125.35,125.38,125.28,125.29,12782.0,106.4859,106.5114,106.4264,106.4349,12782.0
2016-11-17 12:50:00,125.27,125.28,125.23,125.26,8036.0,106.4179,106.4264,106.3839,106.4094,8036.0
2016-11-17 12:55:00,125.26,125.3,125.18,125.18,6722.0,106.4094,106.4434,106.3415,106.3415,6722.0
2016-11-17 13:00:00,125.23,125.26,125.21,125.23,3951.0,106.3839,106.4094,106.3669,106.3839,3951.0
2016-11-17 13:05:00,125.26,125.27,125.24,125.27,6833.0,106.4094,106.4179,106.3924,106.4179,6833.0
2016-11-17 13:10:00,125.24,125.28,125.15,125.17,5948.0,106.3924,106.4264,106.316,106.333,5948.0
2016-11-17 13:15:00,125.18,125.34,125.17,125.32,7769.0,106.3415,106.4774,106.333,106.4604,7769.0
2016-11-17 13:20:00,125.3,125.36,125.29,125.36,1639.0,106.4434,106.4944,106.4349,106.4944,1639.0
2016-11-17 13:25:00,125.32,125.32,125.21,125.22,3337.0,106.4604,106.4604,106.3669,106.3754,3337.0
2016-11-17 13:30:00,125.22,125.36,125.22,125.32,2991.0,106.3754,106.4944,106.3754,106.4604,2991.0
2016-11-17 13:35:00,125.29,125.33,125.27,125.31,9262.0,106.4349,106.4689,106.4179,106.4519,9262.0
2016-11-17 13:40:00,125.31,125.34,125.26,125.29,5517.0,106.4519,106.4774,106.4094,106.4349,5517.0
2016-11-17 13:45:00,125.26,125.27,125.2,125.26,3850.0,106.4094,106.4179,106.3584,106.4094,3850.0
2016-11-17 13:50:00,125.29,125.29,125.18,125.21,9589.0,106.4349,106.4349,106.3415,106.3669,9589.0
2016-11-17 13:55:00,125.19,125.2,125.15,125.17,9207.0,106.35,106.3584,106.316,106.333,9207.0
2016-11-17 14:00:00,125.15,125.16,125.08,125.15,9156.0,106.316,106.3245,106.2565,106.316,9156.0
2016-11-17 14:05:00,125.13,125.23,125.11,125.23,5465.0,106.299,106.3839,106.282,106.3839,5465.0
2016-11-17 14:10:00,125.2,125.25,125.17,125.18,4596.0,106.3584,106.4009,106.333,106.3415,4596.0
2016-11-17 14:15:00,125.22,125.24,125.18,125.21,7236.0,106.3754,106.3924,106.3415,106.3669,7236.0
2016-11-17 14:20:00,125.21,125.26,125.17,125.21,5186.0,106.3669,106.4094,106.333,106.3669,5186.0
2016-11-17 14:25:00,125.23,125.24,125.13,125.16,6550.0,106.3839,106.3924,106.299,106.3245,6550.0
2016-11-17 14:30:00,125.18,125.18,125.07,125.11,3503.0,106.3415,106.3415,106.248,106.282,3503.0
2016-11-17 14:35:00,125.12,125.19,125.11,125.15,7000.0,106.2905,106.35,106.282,106.316,7000.0
2016-11-17 14:40:00,125.18,125.18,125.04,125.09,3979.0,106.3415,106.3415,106.2225,106.265,3979.0
2016-11-17 14:45:00,125.07,125.16,125.07,125.1,6637.0,106.248,106.3245,106.248,106.2735,6637.0
2016-11-17 14:50:00,125.1,125.15,125.03,125.03,3938.0,106.2735,106.316,106.214,106.214,3938.0
2016-11-17 14:55:00,125.04,125.11,124.93,124.99,25732.0,106.2225,106.282,106.1291,106.1801,25732.0
2016-11-17 15:00:00,124.97,124.99,124.92,124.96,5791.0,106.1631,106.1801,106.1206,106.1546,5791.0
2016-11-17 15:05:00,124.93,125.0,124.93,124.96,9279.0,106.1291,106.1885,106.1291,106.1546,9279.0
2016-11-17 15:10:00,124.97,125.04,124.97,125.02,8332.0,106.1631,106.2225,106.1631,106.2055,8332.0
2016-11-17 15:15:00,125.02,125.05,124.98,124.98,6849.0,106.2055,106.231,106.1716,106.1716,6849.0
2016-11-17 15:20:00,124.98,125.02,124.9,125.0,12749.0,106.1716,106.2055,106.1036,106.1885,12749.0
2016-11-17 15:25:00,125.0,125.07,125.0,125.02,9099.0,106.1885,106.248,106.1885,106.2055,9099.0
2016-11-17 15:30:00,125.03,125.13,125.02,125.11,10722.0,106.214,106.299,106.2055,106.282,10722.0
2016-11-17 15:35:00,125.14,125.21,125.08,125.14,15864.0,106.3075,106.3669,106.2565,106.3075,15864.0
2016-11-17 15:40:00,125.1,125.28,125.05,125.24,32640.0,106.2735,106.4264,106.231,106.3924,32640.0
2016-11-17 15:45:00,125.27,125.29,125.16,125.18,19086.0,106.4179,106.4349,106.3245,106.3415,19086.0
2016-11-17 15:50:00,125.18,125.22,125.15,125.22,21155.0,106.3415,106.3754,106.316,106.3754,21155.0
2016-11-17 15:55:00,125.22,125.35,125.22,125.34,67565.0,106.3754,106.4859,106.3754,106.4774,67565.0
2016-11-18 09:30:00,125.63,125.98,125.0,125.55,131742.0,106.7237,107.0211,106.1885,106.6558,131742.0
2016-11-18 09:35:00,125.48,125.89,125.38,125.7,57253.0,106.5963,106.9446,106.5114,106.7832,57253.0
2016-11-18 09:40:00,125.72,125.78,125.66,125.76,15232.0,106.8002,106.8512,106.7492,106.8342,15232.0
2016-11-18 09:45:00,125.76,126.36,125.76,126.36,24049.0,106.8342,107.3439,106.8342,107.3439,24049.0
2016-11-18 09:50:00,126.36,126.49,126.36,126.46,11214.0,107.3439,107.4543,107.3439,107.4288,11214.0
2016-11-18 09:55:00,126.49,126.55,126.42,126.46,15041.0,107.4543,107.5053,107.3948,107.4288,15041.0
2016-11-18 10:00:00,126.47,126.66,126.47,126.61,11268.0,107.4373,107.5987,107.4373,107.5563,11268.0
2016-11-18 10:05:00,126.57,126.73,126.53,126.6,17936.0,107.5223,107.6582,107.4883,107.5478,17936.0
2016-11-18 10:10:00,126.6,126.62,126.42,126.44,36672.0,107.5478,107.5647,107.3948,107.4118,36672.0
2016-11-18 10:15:00,126.43,126.44,126.36,126.38,52754.0,107.4033,107.4118,107.3439,107.3609,52754.0
2016-11-18 10:20:00,126.38,126.46,126.32,126.35,30327.0,107.3609,107.4288,107.3099,107.3354,30327.0
2016-11-18 10:25:00,126.39,126.43,126.32,126.4,37113.0,107.3694,107.4033,107.3099,107.3779,37113.0
2016-11-18 10:30:00,126.4,126.51,126.36,126.49,46647.0,107.3779,107.4713,107.3439,107.4543,46647.0
2016-11-18 10:35:00,126.49,126.6,126.47,126.5,19444.0,107.4543,107.5478,107.4373,107.4628,19444.0
2016-11-18 10:40:00,126.49,126.53,126.43,126.44,6616.0,107.4543,107.4883,107.4033,107.4118,6616.0
2016-11-18 10:45:00,126.43,126.48,126.41,126.47,6385.0,107.4033,107.4458,107.3864,107.4373,6385.0
2016-11-18 10:50:00,126.47,126.51,126.4,126.42,21409.0,107.4373,107.4713,107.3779,107.3948,21409.0
2016-11-18 10:55:00,126.4,126.5,126.35,126.35,13420.0,107.3779,107.4628,107.3354,107.3354,13420.0
2016-11-18 11:00:00,126.34,126.51,126.31,126.34,13821.0,107.3269,107.4713,107.3014,107.3269,13821.0
2016-11-18 11:05:00,126.29,126.37,126.24,126.37,21191.0,107.2844,107.3524,107.2419,107.3524,21191.0
2016-11-18 11:10:00,126.42,126.51,126.38,126.45,6506.0,107.3948,107.4713,107.3609,107.4203,6506.0
2016-11-18 11:15:00,126.47,126.47,126.31,126.35,9066.0,107.4373,107.4373,107.3014,107.3354,9066.0
2016-11-18 11:20:00,126.38,126.5,126.34,126.35,7046.0,107.3609,107.4628,107.3269,107.3354,7046.0
2016-11-18 11:25:00,126.35,126.53,126.34,126.48,10806.0,107.3354,107.4883,107.3269,107.4458,10806.0
2016-11-18 11:30:00,126.48,126.48,126.34,126.41,4205.0,107.4458,107.4458,107.3269,107.3864,4205.0
2016-11-18 11:35:00,126.4,126.4,126.29,126.37,3913.0,107.3779,107.3779,107.2844,107.3524,3913.0
2016-11-18 11:40:00,126.37,126.46,126.27,126.29,16642.0,107.3524,107.4288,107.2674,107.2844,16642.0
2016-11-18 11:45:00,126.29,126.31,126.14,126.17,4096.0,107.2844,107.3014,107.157,107.1825,4096.0
2016-11-18 11:50:00,126.16,126.16,126.09,126.12,4500.0,107.174,107.174,107.1145,107.14,4500.0
2016-11-18 11:55:00,126.14,126.19,126.09,126.09,7407.0,107.157,107.1995,107.1145,107.1145,7407.0
2016-11-18 12:00:00,126.07,126.09,126.02,126.05,6000.0,107.0975,107.1145,107.055,107.0805,6000.0
2016-11-18 12:05:00,126.08,126.15,126.07,126.1,7858.0,107.106,107.1655,107.0975,107.123,7858.0
2016-11-18 12:10:00,126.09,126.15,126.06,126.15,4083.0,107.1145,107.1655,107.089,107.1655,4083.0
2016-11-18 12:15:00,126.13,126.16,126.06,126.06,14197.0,107.1485,107.174,107.089,107.089,14197.0
2016-11-18 12:20:00,126.08,126.09,126.05,126.06,6839.0,107.106,107.1145,107.0805,107.089,6839.0
2016-11-18 12:25:00,126.07,126.22,126.07,126.19,8160.0,107.0975,107.2249,107.0975,107.1995,8160.0
2016-11-18 12:30:00,126.22,126.29,126.22,126.27,5719.0,107.2249,107.2844,107.2249,107.2674,5719.0
2016-11-18 12:35:00,126.27,126.29,126.12,126.16,6048.0,107.2674,107.2844,107.14,107.174,6048.0
2016-11-18 12:40:00,126.1,126.28,126.1,126.26,16170.0,107.123,107.2759,107.123,107.2589,16170.0
2016-11-18 12:45:00,126.26,126.33,126.19,126.27,14085.0,107.2589,107.3184,107.1995,107.2674,14085.0
2016-11-18 12:50:00,126.27,126.28,126.17,126.26,16021.0,107.2674,107.2759,107.1825,107.2589,16021.0
2016-11-18 12:55:00,126.29,126.34,126.27,126.27,4044.0,107.2844,107.3269,107.2674,107.2674,4044.0
2016-11-18 13:00:00,126.28,126.32,126.24,126.31,8129.0,107.2759,107.3099,107.2419,107.3014,8129.0
2016-11-18 13:05:00,126.31,126.32,126.13,126.18,8652.0,107.3014,107.3099,107.1485,107.191,8652.0
2016-11-18 13:10:00,126.2,126.23,126.15,126.22,9274.0,107.208,107.2334,107.1655,107.2249,9274.0
2016-11-18 13:15:00,126.22,126.24,126.11,126.16,16763.0,107.2249,107.2419,107.1315,107.174,16763.0
2016-11-18 13:20:00,126.16,126.18,126.05,126.17,8700.0,107.174,107.191,107.0805,107.1825,8700.0
2016-11-18 13:25:00,126.16,126.17,126.1,126.16,7500.0,107.174,107.1825,107.123,107.174,7500.0
2016-11-18 13:30:00,126.16,126.2,126.11,126.14,6386.0,107.174,107.208,107.1315,107.157,6386.0
2016-11-18 13:35:00,126.13,126.17,126.13,126.13,8201.0,107.1485,107.1825,107.1485,107.1485,8201.0
2016-11-18 13:40:00,126.14,126.16,126.09,126.09,7232.0,107.157,107.174,107.1145,107.1145,7232.0
2016-11-18 13:45:00,126.1,126.2,126.09,126.16,6836.0,107.123,107.208,107.1145,107.174,6836.0
2016-11-18 13:50:00,126.17,126.2,126.1,126.1,5908.0,107.1825,107.208,107.123,107.123,5908.0
2016-11-18 13:55:00,126.07,126.12,126.04,126.08,13550.0,107.0975,107.14,107.072,107.106,13550.0
2016-11-18 14:00:00,126.09,126.13,126.09,126.11,9457.0,107.1145,107.1485,107.1145,107.1315,9457.0
2016-11-18 14:05:00,126.1,126.12,126.09,126.09,5393.0,107.123,107.14,107.1145,107.1145,5393.0
2016-11-18 14:10:00,126.11,126.22,126.1,126.12,16989.0,107.1315,107.2249,107.123,107.14,16989.0
2016-11-18 14:15:00,126.13,126.16,126.06,126.06,12155.0,107.1485,107.174,107.089,107.089,12155.0
2016-11-18 14:20:00,126.06,126.08,126.02,126.03,17146.0,107.089,107.106,107.055,107.0635,17146.0
2016-11-18 14:25:00,126.04,126.04,126.0,126.0,6969.0,107.072,107.072,107.0381,107.0381,6969.0
2016-11-18 14:30:00,125.98,126.1,125.93,126.04,12852.0,107.0211,107.123,106.9786,107.072,12852.0
2016-11-18 14:35:00,126.04,126.06,125.99,126.0,8700.0,107.072,107.089,107.0296,107.0381,8700.0
2016-11-18 14:40:00,125.99,126.0,125.73,125.85,66391.0,107.0296,107.0381,106.8087,106.9106,66391.0
2016-11-18 14:45:00,125.86,125.87,125.74,125.8,13536.0,106.9191,106.9276,106.8172,106.8682,13536.0
2016-11-18 14:50:00,125.8,125.82,125.74,125.76,18633.0,106.8682,106.8851,106.8172,106.8342,18633.0
2016-11-18 14:55:00,125.74,125.85,125.74,125.79,19626.0,106.8172,106.9106,106.8172,106.8597,19626.0
2016-11-18 15:00:00,125.79,125.94,125.79,125.94,14592.0,106.8597,106.9871,106.8597,106.9871,14592.0
2016-11-18 15:05:00,125.93,125.98,125.91,125.97,13608.0,106.9786,107.0211,106.9616,107.0126,13608.0
2016-11-18 15:10:00,125.96,126.14,125.95,126.13,15743.0,107.0041,107.157,106.9956,107.1485,15743.0
2016-11-18 15:15:00,126.11,126.21,126.1,126.21,13100.0,107.1315,107.2165,107.123,107.2165,13100.0
2016-11-18 15:20:00,126.21,126.23,126.13,126.17,9909.0,107.2165,107.2334,107.1485,107.1825,9909.0
2016-11-18 15:25:00,126.17,126.23,126.15,126.21,20809.0,107.1825,107.2334,107.1655,107.2165,20809.0
2016-11-18 15:30:00,126.21,126.29,126.2,126.26,20887.0,107.2165,107.2844,107.208,107.2589,20887.0
2016-11-18 15:35:00,126.28,126.31,126.24,126.25,21822.0,107.2759,107.3014,107.2419,107.2504,21822.0
2016-11-18 15:40:00,126.25,126.3,126.23,126.24,27140.0,107.2504,107.2929,107.2334,107.2419,27140.0
2016-11-18 15:45:00,126.24,126.29,126.23,126.27,35684.0,107.2419,107.2844,107.2334,107.2674,35684.0
2016-11-18 15:50:00,126.27,126.28,126.23,126.23,41484.0,107.2674,107.2759,107.2334,107.2334,41484.0
2016-11-18 15:55:00,126.24,126.3,126.18,126.29,114662.0,107.2419,107.2929,107.191,107.2844,114662.0
2016-11-21 09:30:00,126.86,127.25,126.42,126.5,40746.0,107.7686,108.0999,107.3948,107.4628,40746.0
2016-11-21 09:35:00,126.67,126.85,126.34,126.43,18602.0,107.6072,107.7601,107.3269,107.4033,18602.0
2016-11-21 09:40:00,126.39,126.63,126.3,126.41,7441.0,107.3694,107.5732,107.2929,107.3864,7441.0
2016-11-21 09:45:00,126.42,126.61,126.42,126.48,11057.0,107.3948,107.5563,107.3948,107.4458,11057.0
2016-11-21 09:50:00,126.47,126.54,126.32,126.37,11866.0,107.4373,107.4968,107.3099,107.3524,11866.0
2016-11-21 09:55:00,126.35,126.44,126.3,126.41,9381.0,107.3354,107.4118,107.2929,107.3864,9381.0
2016-11-21 10:00:00,126.39,126.46,126.28,126.32,7673.0,107.3694,107.4288,107.2759,107.3099,7673.0
2016-11-21 10:05:00,126.29,126.4,126.25,126.39,6614.0,107.2844,107.3779,107.2504,107.3694,6614.0
2016-11-21 10:10:00,126.4,126.42,126.31,126.33,9784.0,107.3779,107.3948,107.3014,107.3184,9784.0
2016-11-21 10:15:00,126.32,126.46,126.32,126.35,6433.0,107.3099,107.4288,107.3099,107.3354,6433.0
2016-11-21 10:20:00,126.33,126.42,126.33,126.38,9616.0,107.3184,107.3948,107.3184,107.3609,9616.0
2016-11-21 10:25:00,126.38,126.49,126.31,126.36,26008.0,107.3609,107.4543,107.3014,107.3439,26008.0
2016-11-21 10:30:00,126.39,126.45,126.35,126.38,13967.0,107.3694,107.4203,107.3354,107.3609,13967.0
2016-11-21 10:35:00,126.36,126.54,126.33,126.47,8248.0,107.3439,107.4968,107.3184,107.4373,8248.0
2016-11-21 10:40:00,126.5,126.6,126.44,126.6,17094.0,107.4628,107.5478,107.4118,107.5478,17094.0
2016-11-21 10:45:00,126.6,126.73,126.59,126.73,8434.0,107.5478,107.6582,107.5393,107.6582,8434.0
2016-11-21 10:50:00,126.75,126.81,126.67,126.74,9631.0,107.6752,107.7262,107.6072,107.6667,9631.0
2016-11-21 10:55:00,126.74,126.74,126.57,126.64,7010.0,107.6667,107.6667,107.5223,107.5817,7010.0
2016-11-21 11:00:00,126.64,126.68,126.6,126.68,9270.0,107.5817,107.6157,107.5478,107.6157,9270.0
2016-11-21 11:05:00,126.68,126.72,126.51,126.53,6000.0,107.6157,107.6497,107.4713,107.4883,6000.0
2016-11-21 11:10:00,126.55,126.64,126.52,126.63,4543.0,107.5053,107.5817,107.4798,107.5732,4543.0
2016-11-21 11:15:00,126.64,126.71,126.47,126.55,15079.0,107.5817,107.6412,107.4373,107.5053,15079.0
2016-11-21 11:20:00,126.55,126.55,126.42,126.42,24324.0,107.5053,107.5053,107.3948,107.3948,24324.0
2016-11-21 11:25:00,126.46,126.47,126.38,126.4,6421.0,107.4288,107.4373,107.3609,107.3779,6421.0
2016-11-21 11:30:00,126.41,126.42,126.34,126.34,4678.0,107.3864,107.3948,107.3269,107.3269,4678.0
2016-11-21 11:35:00,126.34,126.42,126.27,126.33,5052.0,107.3269,107.3948,107.2674,107.3184,5052.0
2016-11-21 11:40:00,126.36,126.37,126.26,126.3,8533.0,107.3439,107.3524,107.2589,107.2929,8533.0
2016-11-21 11:45:00,126.34,126.41,126.28,126.4,3370.0,107.3269,107.3864,107.2759,107.3779,3370.0
2016-11-21 11:50:00,126.4,126.44,126.32,126.42,8800.0,107.3779,107.4118,107.3099,107.3948,8800.0
2016-11-21 11:55:00,126.4,126.5,126.36,126.4,16455.0,107.3779,107.4628,107.3439,107.3779,16455.0
2016-11-21 12:00:00,126.39,126.41,126.23,126.37,20271.0,107.3694,107.3864,107.2334,107.3524,20271.0
2016-11-21 12:05:00,126.34,126.4,126.31,126.39,7916.0,107.3269,107.3779,107.3014,107.3694,7916.0
2016-11-21 12:10:00,126.35,126.39,126.16,126.18,9182.0,107.3354,107.3694,107.174,107.191,9182.0
2016-11-21 12:15:00,126.18,126.31,126.17,126.31,5822.0,107.191,107.3014,107.1825,107.3014,5822.0
2016-11-21 12:20:00,126.31,126.31,126.23,126.29,5950.0,107.3014,107.3014,107.2334,107.2844,5950.0
2016-11-21 12:25:00,126.27,126.29,126.2,126.29,3405.0,107.2674,107.2844,107.208,107.2844,3405.0
2016-11-21 12:30:00,126.28,126.37,126.26,126.34,4400.0,107.2759,107.3524,107.2589,107.3269,4400.0
2016-11-21 12:35:00,126.37,126.44,126.35,126.4,12638.0,107.3524,107.4118,107.3354,107.3779,12638.0
2016-11-21 12:40:00,126.39,126.49,126.31,126.49,6074.0,107.3694,107.4543,107.3014,107.4543,6074.0
2016-11-21 12:45:00,126.45,126.53,126.41,126.43,10075.0,107.4203,107.4883,107.3864,107.4033,10075.0
2016-11-21 12:50:00,126.5,126.5,126.43,126.44,16095.0,107.4628,107.4628,107.4033,107.4118,16095.0
2016-11-21 12:55:00,126.45,126.46,126.41,126.43,4456.0,107.4203,107.4288,107.3864,107.4033,4456.0
2016-11-21 13:00:00,126.44,126.49,126.38,126.49,10908.0,107.4118,107.4543,107.3609,107.4543,10908.0
2016-11-21 13:05:00,126.44,126.58,126.42,126.58,11191.0,107.4118,107.5308,107.3948,107.5308,11191.0
2016-11-21 13:10:00,126.56,126.58,126.48,126.58,7014.0,107.5138,107.5308,107.4458,107.5308,7014.0
2016-11-21 13:15:00,126.58,126.77,126.58,126.75,7260.0,107.5308,107.6922,107.5308,107.6752,7260.0
2016-11-21 13:20:00,126.75,126.87,126.73,126.87,17076.0,107.6752,107.7771,107.6582,107.7771,17076.0
2016-11-21 13:25:00,126.87,126.92,126.83,126.85,12469.0,107.7771,107.8196,107.7431,107.7601,12469.0
2016-11-21 13:30:00,126.82,126.84,126.71,126.79,24341.0,107.7347,107.7516,107.6412,107.7092,24341.0
2016-11-21 13:35:00,126.8,126.8,126.73,126.73,3150.0,107.7177,107.7177,107.6582,107.6582,3150.0
2016-11-21 13:40:00,126.74,126.86,126.7,126.86,9838.0,107.6667,107.7686,107.6327,107.7686,9838.0
2016-11-21 13:45:00,126.86,126.91,126.86,126.9,10055.0,107.7686,107.8111,107.7686,107.8026,10055.0
2016-11-21 13:50:00,126.9,126.95,126.88,126.94,14088.0,107.8026,107.8451,107.7856,107.8366,14088.0
2016-11-21 13:55:00,126.93,126.95,126.91,126.91,9941.0,107.8281,107.8451,107.8111,107.8111,9941.0
2016-11-21 14:00:00,126.9,126.93,126.86,126.92,14938.0,107.8026,107.8281,107.7686,107.8196,14938.0
2016-11-21 14:05:00,126.92,126.99,126.92,126.96,12076.0,107.8196,107.8791,107.8196,107.8536,12076.0
2016-11-21 14:10:00,126.97,126.98,126.95,126.97,20337.0,107.8621,107.8706,107.8451,107.8621,20337.0
2016-11-21 14:15:00,126.97,127.12,126.97,127.07,16550.0,107.8621,107.9895,107.8621,107.947,16550.0
2016-11-21 14:20:00,127.07,127.09,127.0,127.0,7835.0,107.947,107.964,107.8876,107.8876,7835.0
2016-11-21 14:25:00,127.0,127.09,126.95,127.08,11872.0,107.8876,107.964,107.8451,107.9555,11872.0
2016-11-21 14:30:00,127.05,127.1,127.05,127.07,5918.0,107.93,107.9725,107.93,107.947,5918.0
2016-11-21 14:35:00,127.07,127.09,127.03,127.03,24623.0,107.947,107.964,107.913,107.913,24623.0
2016-11-21 14:40:00,127.04,127.06,127.0,127.0,12124.0,107.9215,107.9385,107.8876,107.8876,12124.0
2016-11-21 14:45:00,127.0,127.02,126.88,126.93,11231.0,107.8876,107.9046,107.7856,107.8281,11231.0
2016-11-21 14:50:00,126.91,126.92,126.79,126.81,14179.0,107.8111,107.8196,107.7092,107.7262,14179.0
2016-11-21 14:55:00,126.79,126.82,126.67,126.67,16695.0,107.7092,107.7347,107.6072,107.6072,16695.0
2016-11-21 15:00:00,126.69,126.71,126.56,126.6,23885.0,107.6242,107.6412,107.5138,107.5478,23885.0
2016-11-21 15:05:00,126.6,126.6,126.46,126.47,9627.0,107.5478,107.5478,107.4288,107.4373,9627.0
2016-11-21 15:10:00,126.47,126.53,126.41,126.45,11985.0,107.4373,107.4883,107.3864,107.4203,11985.0
2016-11-21 15:15:00,126.41,126.71,126.41,126.68,17250.0,107.3864,107.6412,107.3864,107.6157,17250.0
2016-11-21 15:20:00,126.67,126.7,126.65,126.69,16004.0,107.6072,107.6327,107.5902,107.6242,16004.0
2016-11-21 15:25:00,126.68,126.72,126.65,126.72,19325.0,107.6157,107.6497,107.5902,107.6497,19325.0
2016-11-21 15:30:00,126.71,126.75,126.67,126.74,20575.0,107.6412,107.6752,107.6072,107.6667,20575.0
2016-11-21 15:35:00,126.74,126.8,126.72,126.72,21461.0,107.6667,107.7177,107.6497,107.6497,21461.0
2016-11-21 15:40:00,126.72,126.82,126.68,126.79,30860.0,107.6497,107.7347,107.6157,107.7092,30860.0
2016-11-21 15:45:00,126.8,126.93,126.77,126.93,28229.0,107.7177,107.8281,107.6922,107.8281,28229.0
2016-11-21 15:50:00,126.92,127.02,126.87,127.01,59188.0,107.8196,107.9046,107.7771,107.8961,59188.0
2016-11-21 15:55:00,127.01,127.08,126.98,127.04,94564.0,107.8961,107.9555,107.8706,107.9215,94564.0
2016-11-22 09:30:00,127.59,127.59,126.46,126.48,43061.0,108.3888,108.3888,107.4288,107.4458,43061.0
2016-11-22 09:35:00,126.48,127.16,126.48,127.07,31336.0,107.4458,108.0235,107.4458,107.947,31336.0
2016-11-22 09:40:00,127.08,127.2,126.94,127.11,11684.0,107.9555,108.0575,107.8366,107.981,11684.0
2016-11-22 09:45:00,127.04,127.24,127.04,127.11,8634.0,107.9215,108.0914,107.9215,107.981,8634.0
2016-11-22 09:50:00,127.1,127.18,127.0,127.11,11755.0,107.9725,108.0405,107.8876,107.981,11755.0
2016-11-22 09:55:00,127.14,127.28,127.11,127.28,13301.0,108.0065,108.1254,107.981,108.1254,13301.0
2016-11-22 10:00:00,127.27,127.36,127.19,127.19,19325.0,108.1169,108.1934,108.049,108.049,19325.0
2016-11-22 10:05:00,127.25,127.29,127.19,127.2,13083.0,108.0999,108.1339,108.049,108.0575,13083.0
2016-11-22 10:10:00,127.22,127.4,127.2,127.34,9543.0,108.0745,108.2274,108.0575,108.1764,9543.0
2016-11-22 10:15:00,127.35,127.47,127.3,127.41,10243.0,108.1849,108.2868,108.1424,108.2359,10243.0
2016-11-22 10:20:00,127.42,127.42,127.33,127.33,8317.0,108.2444,108.2444,108.1679,108.1679,8317.0
2016-11-22 10:25:00,127.31,127.37,127.24,127.3,9053.0,108.1509,108.2019,108.0914,108.1424,9053.0
2016-11-22 10:30:00,127.29,127.42,127.28,127.37,12388.0,108.1339,108.2444,108.1254,108.2019,12388.0
2016-11-22 10:35:00,127.4,127.41,127.14,127.2,11972.0,108.2274,108.2359,108.0065,108.0575,11972.0
2016-11-22 10:40:00,127.21,127.21,127.08,127.14,11388.0,108.066,108.066,107.9555,108.0065,11388.0
2016-11-22 10:45:00,127.13,127.15,127.05,127.13,10713.0,107.998,108.015,107.93,107.998,10713.0
2016-11-22 10:50:00,127.14,127.31,127.13,127.18,11297.0,108.0065,108.1509,107.998,108.0405,11297.0
2016-11-22 10:55:00,127.18,127.35,127.16,127.33,9950.0,108.0405,108.1849,108.0235,108.1679,9950.0
2016-11-22 11:00:00,127.31,127.31,127.09,127.1,6956.0,108.1509,108.1509,107.964,107.9725,6956.0
2016-11-22 11:05:00,127.09,127.15,127.02,127.02,9037.0,107.964,108.015,107.9046,107.9046,9037.0
2016-11-22 11:10:00,127.02,127.07,126.91,126.92,8402.0,107.9046,107.947,107.8111,107.8196,8402.0
2016-11-22 11:15:00,126.95,127.11,126.93,126.99,7308.0,107.8451,107.981,107.8281,107.8791,7308.0
2016-11-22 11:20:00,126.96,127.03,126.89,126.94,7316.0,107.8536,107.913,107.7941,107.8366,7316.0
2016-11-22 11:25:00,126.96,126.99,126.72,126.73,13413.0,107.8536,107.8791,107.6497,107.6582,13413.0
2016-11-22 11:30:00,126.73,126.86,126.68,126.68,8524.0,107.6582,107.7686,107.6157,107.6157,8524.0
2016-11-22 11:35:00,126.74,126.77,126.64,126.69,7761.0,107.6667,107.6922,107.5817,107.6242,7761.0
2016-11-22 11:40:00,126.69,126.7,126.61,126.7,7017.0,107.6242,107.6327,107.5563,107.6327,7017.0
2016-11-22 11:45:00,126.7,126.86,126.68,126.82,12393.0,107.6327,107.7686,107.6157,107.7347,12393.0
2016-11-22 11:50:00,126.82,126.86,126.78,126.85,13648.0,107.7347,107.7686,107.7007,107.7601,13648.0
2016-11-22 11:55:00,126.85,126.89,126.77,126.77,7711.0,107.7601,107.7941,107.6922,107.6922,7711.0
2016-11-22 12:00:00,126.77,126.79,126.65,126.65,28920.0,107.6922,107.7092,107.5902,107.5902,28920.0
2016-11-22 12:05:00,126.65,126.65,126.47,126.47,19572.0,107.5902,107.5902,107.4373,107.4373,19572.0
2016-11-22 12:10:00,126.47,126.53,126.34,126.37,14583.0,107.4373,107.4883,107.3269,107.3524,14583.0
2016-11-22 12:15:00,126.4,126.42,126.29,126.32,12957.0,107.3779,107.3948,107.2844,107.3099,12957.0
2016-11-22 12:20:00,126.35,126.5,126.35,126.45,8196.0,107.3354,107.4628,107.3354,107.4203,8196.0
2016-11-22 12:25:00,126.45,126.5,126.38,126.38,29553.0,107.4203,107.4628,107.3609,107.3609,29553.0
2016-11-22 12:30:00,126.37,126.41,126.29,126.37,9073.0,107.3524,107.3864,107.2844,107.3524,9073.0
2016-11-22 12:35:00,126.4,126.4,126.25,126.34,9904.0,107.3779,107.3779,107.2504,107.3269,9904.0
2016-11-22 12:40:00,126.36,126.41,126.33,126.37,10369.0,107.3439,107.3864,107.3184,107.3524,10369.0
2016-11-22 12:45:00,126.42,126.42,126.36,126.4,16205.0,107.3948,107.3948,107.3439,107.3779,16205.0
2016-11-22 12:50:00,126.38,126.4,126.29,126.32,9944.0,107.3609,107.3779,107.2844,107.3099,9944.0
2016-11-22 12:55:00,126.35,126.35,126.26,126.34,8296.0,107.3354,107.3354,107.2589,107.3269,8296.0
2016-11-22 13:00:00,126.34,126.35,126.28,126.29,9596.0,107.3269,107.3354,107.2759,107.2844,9596.0
2016-11-22 13:05:00,126.28,126.31,126.2,126.29,11066.0,107.2759,107.3014,107.208,107.2844,11066.0
2016-11-22 13:10:00,126.31,126.38,126.21,126.3,17030.0,107.3014,107.3609,107.2165,107.2929,17030.0
2016-11-22 13:15:00,126.3,126.39,126.28,126.36,4485.0,107.2929,107.3694,107.2759,107.3439,4485.0
2016-11-22 13:20:00,126.36,126.37,126.32,126.36,5269.0,107.3439,107.3524,107.3099,107.3439,5269.0
2016-11-22 13:25:00,126.38,126.43,126.3,126.32,4912.0,107.3609,107.4033,107.2929,107.3099,4912.0
2016-11-22 13:30:00,126.35,126.37,126.23,126.27,8165.0,107.3354,107.3524,107.2334,107.2674,8165.0
2016-11-22 13:35:00,126.28,126.3,126.24,126.26,6319.0,107.2759,107.2929,107.2419,107.2589,6319.0
2016-11-22 13:40:00,126.27,126.3,126.22,126.26,11022.0,107.2674,107.2929,107.2249,107.2589,11022.0
2016-11-22 13:45:00,126.28,126.28,126.24,126.27,7113.0,107.2759,107.2759,107.2419,107.2674,7113.0
2016-11-22 13:50:00,126.27,126.46,126.26,126.43,31603.0,107.2674,107.4288,107.2589,107.4033,31603.0
2016-11-22 13:55:00,126.43,126.45,126.29,126.29,8869.0,107.4033,107.4203,107.2844,107.2844,8869.0
2016-11-22 14:00:00,126.3,126.31,126.11,126.19,50901.0,107.2929,107.3014,107.1315,107.1995,50901.0
2016-11-22 14:05:00,126.19,126.21,126.15,126.21,7460.0,107.1995,107.2165,107.1655,107.2165,7460.0
2016-11-22 14:10:00,126.21,126.25,126.09,126.09,11120.0,107.2165,107.2504,107.1145,107.1145,11120.0
2016-11-22 14:15:00,126.12,126.12,126.07,126.12,7596.0,107.14,107.14,107.0975,107.14,7596.0
2016-11-22 14:20:00,126.12,126.14,126.09,126.1,8809.0,107.14,107.157,107.1145,107.123,8809.0
2016-11-22 14:25:00,126.1,126.17,126.09,126.11,12189.0,107.123,107.1825,107.1145,107.1315,12189.0
2016-11-22 14:30:00,126.09,126.12,126.05,126.12,16149.0,107.1145,107.14,107.0805,107.14,16149.0
2016-11-22 14:35:00,126.1,126.18,126.09,126.17,12624.0,107.123,107.191,107.1145,107.1825,12624.0
2016-11-22 14:40:00,126.17,126.24,126.15,126.23,8374.0,107.1825,107.2419,107.1655,107.2334,8374.0
2016-11-22 14:45:00,126.23,126.24,126.18,126.23,6693.0,107.2334,107.2419,107.191,107.2334,6693.0
2016-11-22 14:50:00,126.21,126.27,126.19,126.27,11173.0,107.2165,107.2674,107.1995,107.2674,11173.0
2016-11-22 14:55:00,126.27,126.31,126.2,126.26,14914.0,107.2674,107.3014,107.208,107.2589,14914.0
2016-11-22 15:00:00,126.26,126.37,126.26,126.26,16954.0,107.2589,107.3524,107.2589,107.2589,16954.0
2016-11-22 15:05:00,126.26,126.42,126.26,126.4,12696.0,107.2589,107.3948,107.2589,107.3779,12696.0
2016-11-22 15:10:00,126.37,126.43,126.34,126.42,17289.0,107.3524,107.4033,107.3269,107.3948,17289.0
2016-11-22 15:15:00,126.42,126.55,126.38,126.39,33349.0,107.3948,107.5053,107.3609,107.3694,33349.0
2016-11-22 15:20:00,126.38,126.38,126.32,126.34,15415.0,107.3609,107.3609,107.3099,107.3269,15415.0
2016-11-22 15:25:00,126.35,126.36,126.24,126.31,12758.0,107.3354,107.3439,107.2419,107.3014,12758.0
2016-11-22 15:30:00,126.31,126.5,126.31,126.48,15755.0,107.3014,107.4628,107.3014,107.4458,15755.0
2016-11-22 15:35:00,126.48,126.5,126.38,126.41,44082.0,107.4458,107.4628,107.3609,107.3864,44082.0
2016-11-22 15:40:00,126.41,126.44,126.38,126.43,22221.0,107.3864,107.4118,107.3609,107.4033,22221.0
2016-11-22 15:45:00,126.43,126.51,126.41,126.5,32762.0,107.4033,107.4713,107.3864,107.4628,32762.0
2016-11-22 15:50:00,126.5,126.57,126.49,126.57,23344.0,107.4628,107.5223,107.4543,107.5223,23344.0
2016-11-22 15:55:00,126.57,126.58,126.32,126.37,87375.0,107.5223,107.5308,107.3099,107.3524,87375.0
2016-11-23 09:30:00,126.65,127.5,126.65,127.16,38192.0,107.5902,108.3123,107.5902,108.0235,38192.0
2016-11-23 09:35:00,127.04,127.43,126.77,126.88,14058.0,107.9215,108.2529,107.6922,107.7856,14058.0
2016-11-23 09:40:00,126.95,127.22,126.87,126.88,18189.0,107.8451,108.0745,107.7771,107.7856,18189.0
2016-11-23 09:45:00,126.91,126.91,126.45,126.69,9589.0,107.8111,107.8111,107.4203,107.6242,9589.0
2016-11-23 09:50:00,126.71,126.73,126.39,126.5,10135.0,107.6412,107.6582,107.3694,107.4628,10135.0
2016-11-23 09:55:00,126.43,126.59,126.4,126.45,7552.0,107.4033,107.5393,107.3779,107.4203,7552.0
2016-11-23 10:00:00,126.49,126.56,126.43,126.48,7633.0,107.4543,107.5138,107.4033,107.4458,7633.0
2016-11-23 10:05:00,126.52,126.69,126.52,126.56,5731.0,107.4798,107.6242,107.4798,107.5138,5731.0
2016-11-23 10:10:00,126.6,126.61,126.2,126.29,5439.0,107.5478,107.5563,107.208,107.2844,5439.0
2016-11-23 10:15:00,126.3,126.47,126.29,126.47,4491.0,107.2929,107.4373,107.2844,107.4373,4491.0
2016-11-23 10:20:00,126.43,126.55,126.36,126.52,4716.0,107.4033,107.5053,107.3439,107.4798,4716.0
2016-11-23 10:25:00,126.49,126.57,126.42,126.57,16643.0,107.4543,107.5223,107.3948,107.5223,16643.0
2016-11-23 10:30:00,126.57,126.8,126.57,126.75,8691.0,107.5223,107.7177,107.5223,107.6752,8691.0
2016-11-23 10:35:00,126.71,126.71,126.57,126.6,5226.0,107.6412,107.6412,107.5223,107.5478,5226.0
2016-11-23 10:40:00,126.56,126.64,126.45,126.45,4737.0,107.5138,107.5817,107.4203,107.4203,4737.0
2016-11-23 10:45:00,126.46,126.5,126.4,126.5,9676.0,107.4288,107.4628,107.3779,107.4628,9676.0
2016-11-23 10:50:00,126.5,126.67,126.5,126.62,6951.0,107.4628,107.6072,107.4628,107.5647,6951.0
2016-11-23 10:55:00,126.62,126.71,126.54,126.57,6319.0,107.5647,107.6412,107.4968,107.5223,6319.0
2016-11-23 11:00:00,126.54,126.68,126.52,126.52,9061.0,107.4968,107.6157,107.4798,107.4798,9061.0
2016-11-23 11:05:00,126.45,126.47,126.35,126.37,8350.0,107.4203,107.4373,107.3354,107.3524,8350.0
2016-11-23 11:10:00,126.35,126.39,126.26,126.37,7800.0,107.3354,107.3694,107.2589,107.3524,7800.0
2016-11-23 11:15:00,126.4,126.4,126.29,126.34,4369.0,107.3779,107.3779,107.2844,107.3269,4369.0
2016-11-23 11:20:00,126.34,126.42,126.32,126.37,5697.0,107.3269,107.3948,107.3099,107.3524,5697.0
2016-11-23 11:25:00,126.36,126.39,126.34,126.38,2700.0,107.3439,107.3694,107.3269,107.3609,2700.0
2016-11-23 11:30:00,126.36,126.37,126.33,126.35,5411.0,107.3439,107.3524,107.3184,107.3354,5411.0
2016-11-23 11:35:00,126.34,126.39,126.31,126.39,2113.0,107.3269,107.3694,107.3014,107.3694,2113.0
2016-11-23 11:40:00,126.34,126.42,126.3,126.41,6731.0,107.3269,107.3948,107.2929,107.3864,6731.0
2016-11-23 11:45:00,126.42,126.53,126.41,126.47,5595.0,107.3948,107.4883,107.3864,107.4373,5595.0
2016-11-23 11:50:00,126.47,126.47,126.39,126.42,3646.0,107.4373,107.4373,107.3694,107.3948,3646.0
2016-11-23 11:55:00,126.43,126.48,126.41,126.42,3202.0,107.4033,107.4458,107.3864,107.3948,3202.0
2016-11-23 12:00:00,126.43,126.45,126.37,126.4,5742.0,107.4033,107.4203,107.3524,107.3779,5742.0
2016-11-23 12:05:00,126.4,126.43,126.26,126.32,10210.0,107.3779,107.4033,107.2589,107.3099,10210.0
2016-11-23 12:10:00,126.29,126.32,126.22,126.23,6360.0,107.2844,107.3099,107.2249,107.2334,6360.0
2016-11-23 12:15:00,126.23,126.27,126.15,126.18,6078.0,107.2334,107.2674,107.1655,107.191,6078.0
2016-11-23 12:20:00,126.15,126.17,126.09,126.16,4450.0,107.1655,107.1825,107.1145,107.174,4450.0
2016-11-23 12:25:00,126.15,126.23,126.1,126.11,5708.0,107.1655,107.2334,107.123,107.1315,5708.0
2016-11-23 12:30:00,126.11,126.18,126.01,126.01,14499.0,107.1315,107.191,107.0465,107.0465,14499.0
2016-11-23 12:35:00,126.06,126.08,125.95,125.99,9034.0,107.089,107.106,106.9956,107.0296,9034.0
2016-11-23 12:40:00,126.01,126.1,126.0,126.1,16538.0,107.0465,107.123,107.0381,107.123,16538.0
2016-11-23 12:45:00,126.1,126.15,126.04,126.04,7387.0,107.123,107.1655,107.072,107.072,7387.0
2016-11-23 12:50:00,126.05,126.06,125.97,125.98,8596.0,107.0805,107.089,107.0126,107.0211,8596.0
2016-11-23 12:55:00,125.99,126.04,125.99,126.02,6537.0,107.0296,107.072,107.0296,107.055,6537.0
2016-11-23 13:00:00,126.02,126.05,125.99,126.05,6062.0,107.055,107.0805,107.0296,107.0805,6062.0
2016-11-23 13:05:00,126.05,126.05,125.99,126.03,4661.0,107.0805,107.0805,107.0296,107.0635,4661.0
2016-11-23 13:10:00,126.03,126.15,126.0,126.05,6610.0,107.0635,107.1655,107.0381,107.0805,6610.0
2016-11-23 13:15:00,126.05,126.13,126.04,126.08,5226.0,107.0805,107.1485,107.072,107.106,5226.0
2016-11-23 13:20:00,126.09,126.09,126.03,126.04,4603.0,107.1145,107.1145,107.0635,107.072,4603.0
2016-11-23 13:25:00,126.06,126.09,126.0,126.0,7500.0,107.089,107.1145,107.0381,107.0381,7500.0
2016-11-23 13:30:00,126.01,126.06,126.0,126.06,10831.0,107.0465,107.089,107.0381,107.089,10831.0
2016-11-23 13:35:00,126.07,126.07,126.0,126.02,26037.0,107.0975,107.0975,107.0381,107.055,26037.0
2016-11-23 13:40:00,126.02,126.06,126.0,126.04,9516.0,107.055,107.089,107.0381,107.072,9516.0
2016-11-23 13:45:00,126.04,126.06,126.01,126.06,4567.0,107.072,107.089,107.0465,107.089,4567.0
2016-11-23 13:50:00,126.04,126.04,125.95,126.04,12553.0,107.072,107.072,106.9956,107.072,12553.0
2016-11-23 13:55:00,126.03,126.08,126.03,126.07,4381.0,107.0635,107.106,107.0635,107.0975,4381.0
2016-11-23 14:00:00,126.07,126.14,126.05,126.12,7929.0,107.0975,107.157,107.0805,107.14,7929.0
2016-11-23 14:05:00,126.14,126.25,126.12,126.21,6532.0,107.157,107.2504,107.14,107.2165,6532.0
2016-11-23 14:10:00,126.22,126.29,126.12,126.24,34752.0,107.2249,107.2844,107.14,107.2419,34752.0
2016-11-23 14:15:00,126.22,126.34,126.2,126.32,4748.0,107.2249,107.3269,107.208,107.3099,4748.0
2016-11-23 14:20:00,126.34,126.39,126.31,126.32,5998.0,107.3269,107.3694,107.3014,107.3099,5998.0
2016-11-23 14:25:00,126.32,126.39,126.31,126.39,3655.0,107.3099,107.3694,107.3014,107.3694,3655.0
2016-11-23 14:30:00,126.39,126.5,126.39,126.5,3621.0,107.3694,107.4628,107.3694,107.4628,3621.0
2016-11-23 14:35:00,126.49,126.49,126.38,126.41,8600.0,107.4543,107.4543,107.3609,107.3864,8600.0
2016-11-23 14:40:00,126.41,126.52,126.39,126.52,3698.0,107.3864,107.4798,107.3694,107.4798,3698.0
2016-11-23 14:45:00,126.51,126.55,126.5,126.53,6207.0,107.4713,107.5053,107.4628,107.4883,6207.0
2016-11-23 14:50:00,126.5,126.51,126.45,126.47,5070.0,107.4628,107.4713,107.4203,107.4373,5070.0
2016-11-23 14:55:00,126.45,126.49,126.45,126.48,10154.0,107.4203,107.4543,107.4203,107.4458,10154.0
2016-11-23 15:00:00,126.49,126.49,126.46,126.47,6261.0,107.4543,107.4543,107.4288,107.4373,6261.0
2016-11-23 15:05:00,126.47,126.5,126.45,126.5,9736.0,107.4373,107.4628,107.4203,107.4628,9736.0
2016-11-23 15:10:00,126.54,126.6,126.53,126.6,5128.0,107.4968,107.5478,107.4883,107.5478,5128.0
2016-11-23 15:15:00,126.59,126.6,126.53,126.55,8147.0,107.5393,107.5478,107.4883,107.5053,8147.0
2016-11-23 15:20:00,126.54,126.55,126.52,126.54,5465.0,107.4968,107.5053,107.4798,107.4968,5465.0
2016-11-23 15:25:00,126.54,126.61,126.52,126.6,7770.0,107.4968,107.5563,107.4798,107.5478,7770.0
2016-11-23 15:30:00,126.6,126.62,126.57,126.59,8555.0,107.5478,107.5647,107.5223,107.5393,8555.0
2016-11-23 15:35:00,126.59,126.64,126.56,126.64,9265.0,107.5393,107.5817,107.5138,107.5817,9265.0
2016-11-23 15:40:00,126.63,126.67,126.61,126.67,13639.0,107.5732,107.6072,107.5563,107.6072,13639.0
2016-11-23 15:45:00,126.67,126.68,126.62,126.63,15939.0,107.6072,107.6157,107.5647,107.5732,15939.0
2016-11-23 15:50:00,126.63,126.64,126.56,126.57,14434.0,107.5732,107.5817,107.5138,107.5223,14434.0
2016-11-23 15:55:00,126.58,126.69,126.57,126.61,46415.0,107.5308,107.6242,107.5223,107.5563,46415.0
2016-11-25 09:30:00,127.05,127.13,126.36,126.42,14839.0,107.93,107.998,107.3439,107.3948,14839.0
2016-11-25 09:35:00,126.56,126.76,126.44,126.53,10109.0,107.5138,107.6837,107.4118,107.4883,10109.0
2016-11-25 09:40:00,126.58,126.86,126.57,126.83,6800.0,107.5308,107.7686,107.5223,107.7431,6800.0
2016-11-25 09:45:00,126.76,126.76,126.54,126.54,7645.0,107.6837,107.6837,107.4968,107.4968,7645.0
2016-11-25 09:50:00,126.51,126.71,126.51,126.61,11955.0,107.4713,107.6412,107.4713,107.5563,11955.0
2016-11-25 09:55:00,126.54,126.73,126.54,126.73,5100.0,107.4968,107.6582,107.4968,107.6582,5100.0
2016-11-25 10:00:00,126.73,126.75,126.64,126.65,13290.0,107.6582,107.6752,107.5817,107.5902,13290.0
2016-11-25 10:05:00,126.65,126.7,126.62,126.62,7629.0,107.5902,107.6327,107.5647,107.5647,7629.0
2016-11-25 10:10:00,126.63,126.64,126.4,126.42,8701.0,107.5732,107.5817,107.3779,107.3948,8701.0
2016-11-25 10:15:00,126.44,126.44,126.26,126.26,9488.0,107.4118,107.4118,107.2589,107.2589,9488.0
2016-11-25 10:20:00,126.25,126.41,126.25,126.38,3600.0,107.2504,107.3864,107.2504,107.3609,3600.0
2016-11-25 10:25:00,126.4,126.4,126.31,126.37,6225.0,107.3779,107.3779,107.3014,107.3524,6225.0
2016-11-25 10:30:00,126.32,126.35,126.26,126.26,3189.0,107.3099,107.3354,107.2589,107.2589,3189.0
2016-11-25 10:35:00,126.26,126.38,126.26,126.36,8352.0,107.2589,107.3609,107.2589,107.3439,8352.0
2016-11-25 10:40:00,126.32,126.32,126.17,126.28,6601.0,107.3099,107.3099,107.1825,107.2759,6601.0
2016-11-25 10:45:00,126.28,126.36,126.21,126.36,9203.0,107.2759,107.3439,107.2165,107.3439,9203.0
2016-11-25 10:50:00,126.34,126.39,126.31,126.32,12489.0,107.3269,107.3694,107.3014,107.3099,12489.0
2016-11-25 10:55:00,126.32,126.49,126.29,126.45,11425.0,107.3099,107.4543,107.2844,107.4203,11425.0
2016-11-25 11:00:00,126.43,126.46,126.34,126.39,3185.0,107.4033,107.4288,107.3269,107.3694,3185.0
2016-11-25 11:05:00,126.34,126.42,126.29,126.29,6785.0,107.3269,107.3948,107.2844,107.2844,6785.0
2016-11-25 11:10:00,126.35,126.37,126.28,126.37,4155.0,107.3354,107.3524,107.2759,107.3524,4155.0
2016-11-25 11:15:00,126.39,126.55,126.39,126.43,8340.0,107.3694,107.5053,107.3694,107.4033,8340.0
2016-11-25 11:20:00,126.4,126.46,126.27,126.46,16175.0,107.3779,107.4288,107.2674,107.4288,16175.0
2016-11-25 11:25:00,126.46,126.46,126.23,126.24,8997.0,107.4288,107.4288,107.2334,107.2419,8997.0
2016-11-25 11:30:00,126.27,126.27,126.1,126.16,10712.0,107.2674,107.2674,107.123,107.174,10712.0
2016-11-25 11:35:00,126.16,126.3,126.16,126.3,3975.0,107.174,107.2929,107.174,107.2929,3975.0
2016-11-25 11:40:00,126.29,126.3,126.19,126.3,5019.0,107.2844,107.2929,107.1995,107.2929,5019.0
2016-11-25 11:45:00,126.3,126.31,126.19,126.2,4737.0,107.2929,107.3014,107.1995,107.208,4737.0
2016-11-25 11:50:00,126.19,126.2,126.07,126.13,4383.0,107.1995,107.208,107.0975,107.1485,4383.0
2016-11-25 11:55:00,126.14,126.27,126.14,126.17,7938.0,107.157,107.2674,107.157,107.1825,7938.0
2016-11-25 12:00:00,126.21,126.3,126.16,126.16,6437.0,107.2165,107.2929,107.174,107.174,6437.0
2016-11-25 12:05:00,126.21,126.21,126.09,126.11,4307.0,107.2165,107.2165,107.1145,107.1315,4307.0
2016-11-25 12:10:00,126.15,126.18,126.09,126.1,6338.0,107.1655,107.191,107.1145,107.123,6338.0
2016-11-25 12:15:00,126.14,126.3,126.11,126.26,4233.0,107.157,107.2929,107.1315,107.2589,4233.0
2016-11-25 12:20:00,126.27,126.42,126.27,126.42,6029.0,107.2674,107.3948,107.2674,107.3948,6029.0
2016-11-25 12:25:00,126.39,126.39,126.26,126.3,7539.0,107.3694,107.3694,107.2589,107.2929,7539.0
2016-11-25 12:30:00,126.31,126.38,126.28,126.33,8391.0,107.3014,107.3609,107.2759,107.3184,8391.0
2016-11-25 12:35:00,126.32,126.36,126.3,126.36,6281.0,107.3099,107.3439,107.2929,107.3439,6281.0
2016-11-25 12:40:00,126.38,126.42,126.31,126.31,4125.0,107.3609,107.3948,107.3014,107.3014,4125.0
2016-11-25 12:45:00,126.33,126.35,126.28,126.3,7612.0,107.3184,107.3354,107.2759,107.2929,7612.0
2016-11-25 12:50:00,126.3,126.39,126.25,126.39,9503.0,107.2929,107.3694,107.2504,107.3694,9503.0
2016-11-25 12:55:00,126.41,126.65,126.41,126.58,39213.0,107.3864,107.5902,107.3864,107.5308,39213.0
2016-11-28 09:30:00,126.25,126.48,126.03,126.25,21187.0,107.2504,107.4458,107.0635,107.2504,21187.0
2016-11-28 09:35:00,126.27,126.48,126.21,126.38,12014.0,107.2674,107.4458,107.2165,107.3609,12014.0
2016-11-28 09:40:00,126.35,126.36,126.12,126.16,6683.0,107.3354,107.3439,107.14,107.174,6683.0
2016-11-28 09:45:00,126.15,126.39,126.14,126.38,6999.0,107.1655,107.3694,107.157,107.3609,6999.0
2016-11-28 09:50:00,126.39,126.45,126.24,126.27,31496.0,107.3694,107.4203,107.2419,107.2674,31496.0
2016-11-28 09:55:00,126.27,126.27,126.0,126.08,22739.0,107.2674,107.2674,107.0381,107.106,22739.0
2016-11-28 10:00:00,126.05,126.24,125.96,126.19,33084.0,107.0805,107.2419,107.0041,107.1995,33084.0
2016-11-28 10:05:00,126.13,126.23,126.05,126.11,18388.0,107.1485,107.2334,107.0805,107.1315,18388.0
2016-11-28 10:10:00,126.09,126.16,126.01,126.01,8282.0,107.1145,107.174,107.0465,107.0465,8282.0
2016-11-28 10:15:00,126.04,126.08,125.94,126.05,16190.0,107.072,107.106,106.9871,107.0805,16190.0
2016-11-28 10:20:00,126.05,126.1,125.96,126.1,11700.0,107.0805,107.123,107.0041,107.123,11700.0
2016-11-28 10:25:00,126.08,126.12,126.01,126.12,6953.0,107.106,107.14,107.0465,107.14,6953.0
2016-11-28 10:30:00,126.06,126.29,126.06,126.15,11372.0,107.089,107.2844,107.089,107.1655,11372.0
2016-11-28 10:35:00,126.13,126.15,125.94,126.03,24563.0,107.1485,107.1655,106.9871,107.0635,24563.0
2016-11-28 10:40:00,125.98,125.98,125.77,125.8,10852.0,107.0211,107.0211,106.8427,106.8682,10852.0
2016-11-28 10:45:00,125.83,125.98,125.79,125.86,17883.0,106.8936,107.0211,106.8597,106.9191,17883.0
2016-11-28 10:50:00,125.83,125.84,125.77,125.81,5382.0,106.8936,106.9021,106.8427,106.8766,5382.0
2016-11-28 10:55:00,125.81,125.97,125.8,125.97,9575.0,106.8766,107.0126,106.8682,107.0126,9575.0
2016-11-28 11:00:00,125.97,126.13,125.95,126.13,9088.0,107.0126,107.1485,106.9956,107.1485,9088.0
2016-11-28 11:05:00,126.13,126.17,126.04,126.04,6095.0,107.1485,107.1825,107.072,107.072,6095.0
2016-11-28 11:10:00,126.0,126.0,125.81,125.97,11601.0,107.0381,107.0381,106.8766,107.0126,11601.0
2016-11-28 11:15:00,125.98,126.06,125.95,126.0,4551.0,107.0211,107.089,106.9956,107.0381,4551.0
2016-11-28 11:20:00,126.0,126.07,125.88,126.07,6228.0,107.0381,107.0975,106.9361,107.0975,6228.0
2016-11-28 11:25:00,126.05,126.12,125.88,125.9,9059.0,107.0805,107.14,106.9361,106.9531,9059.0
2016-11-28 11:30:00,125.88,125.89,125.7,125.8,86668.0,106.9361,106.9446,106.7832,106.8682,86668.0
2016-11-28 11:35:00,125.81,125.98,125.81,125.86,7198.0,106.8766,107.0211,106.8766,106.9191,7198.0
2016-11-28 11:40:00,125.83,125.86,125.71,125.8,7137.0,106.8936,106.9191,106.7917,106.8682,7137.0
2016-11-28 11:45:00,125.81,125.87,125.81,125.86,6444.0,106.8766,106.9276,106.8766,106.9191,6444.0
2016-11-28 11:50:00,125.87,126.02,125.87,126.02,24706.0,106.9276,107.055,106.9276,107.055,24706.0
2016-11-28 11:55:00,126.0,126.15,125.99,126.13,8698.0,107.0381,107.1655,107.0296,107.1485,8698.0
2016-11-28 12:00:00,126.09,126.13,126.04,126.05,7552.0,107.1145,107.1485,107.072,107.0805,7552.0
2016-11-28 12:05:00,126.08,126.24,126.06,126.22,8402.0,107.106,107.2419,107.089,107.2249,8402.0
2016-11-28 12:10:00,126.24,126.24,126.18,126.23,7200.0,107.2419,107.2419,107.191,107.2334,7200.0
2016-11-28 12:15:00,126.23,126.41,126.23,126.41,9050.0,107.2334,107.3864,107.2334,107.3864,9050.0
2016-11-28 12:20:00,126.41,126.46,126.34,126.46,6901.0,107.3864,107.4288,107.3269,107.4288,6901.0
2016-11-28 12:25:00,126.45,126.49,126.43,126.48,5092.0,107.4203,107.4543,107.4033,107.4458,5092.0
2016-11-28 12:30:00,126.51,126.59,126.46,126.49,5294.0,107.4713,107.5393,107.4288,107.4543,5294.0
2016-11-28 12:35:00,126.51,126.51,126.42,126.5,4889.0,107.4713,107.4713,107.3948,107.4628,4889.0
2016-11-28 12:40:00,126.53,126.58,126.48,126.58,5201.0,107.4883,107.5308,107.4458,107.5308,5201.0
2016-11-28 12:45:00,126.58,126.67,126.57,126.65,4488.0,107.5308,107.6072,107.5223,107.5902,4488.0
2016-11-28 12:50:00,126.65,126.71,126.62,126.69,11500.0,107.5902,107.6412,107.5647,107.6242,11500.0
2016-11-28 12:55:00,126.72,126.82,126.68,126.8,9801.0,107.6497,107.7347,107.6157,107.7177,9801.0
2016-11-28 13:00:00,126.8,126.82,126.76,126.78,7401.0,107.7177,107.7347,107.6837,107.7007,7401.0
2016-11-28 13:05:00,126.77,126.83,126.76,126.83,6294.0,107.6922,107.7431,107.6837,107.7431,6294.0
2016-11-28 13:10:00,126.83,126.84,126.74,126.74,24641.0,107.7431,107.7516,107.6667,107.6667,24641.0
2016-11-28 13:15:00,126.74,126.77,126.69,126.69,16396.0,107.6667,107.6922,107.6242,107.6242,16396.0
2016-11-28 13:20:00,126.68,126.74,126.54,126.56,15902.0,107.6157,107.6667,107.4968,107.5138,15902.0
2016-11-28 13:25:00,126.53,126.58,126.47,126.53,49376.0,107.4883,107.5308,107.4373,107.4883,49376.0
2016-11-28 13:30:00,126.57,126.6,126.46,126.48,39879.0,107.5223,107.5478,107.4288,107.4458,39879.0
2016-11-28 13:35:00,126.5,126.51,126.35,126.5,30225.0,107.4628,107.4713,107.3354,107.4628,30225.0
2016-11-28 13:40:00,126.51,126.65,126.42,126.65,23151.0,107.4713,107.5902,107.3948,107.5902,23151.0
2016-11-28 13:45:00,126.63,126.63,126.4,126.4,18263.0,107.5732,107.5732,107.3779,107.3779,18263.0
2016-11-28 13:50:00,126.42,126.53,126.38,126.38,62478.0,107.3948,107.4883,107.3609,107.3609,62478.0
2016-11-28 13:55:00,126.41,126.72,126.41,126.71,20760.0,107.3864,107.6497,107.3864,107.6412,20760.0
2016-11-28 14:00:00,126.7,126.81,126.69,126.8,5398.0,107.6327,107.7262,107.6242,107.7177,5398.0
2016-11-28 14:05:00,126.81,126.95,126.81,126.95,8813.0,107.7262,107.8451,107.7262,107.8451,8813.0
2016-11-28 14:10:00,126.94,126.95,126.84,126.84,6129.0,107.8366,107.8451,107.7516,107.7516,6129.0
2016-11-28 14:15:00,126.83,126.85,126.78,126.8,7796.0,107.7431,107.7601,107.7007,107.7177,7796.0
2016-11-28 14:20:00,126.81,126.84,126.8,126.82,3281.0,107.7262,107.7516,107.7177,107.7347,3281.0
2016-11-28 14:25:00,126.85,126.87,126.8,126.87,6829.0,107.7601,107.7771,107.7177,107.7771,6829.0
2016-11-28 14:30:00,126.85,126.85,126.74,126.8,4650.0,107.7601,107.7601,107.6667,107.7177,4650.0
2016-11-28 14:35:00,126.79,126.85,126.79,126.85,6014.0,107.7092,107.7601,107.7092,107.7601,6014.0
2016-11-28 14:40:00,126.81,126.85,126.79,126.82,10512.0,107.7262,107.7601,107.7092,107.7347,10512.0
2016-11-28 14:45:00,126.82,126.83,126.79,126.81,4870.0,107.7347,107.7431,107.7092,107.7262,4870.0
2016-11-28 14:50:00,126.79,126.82,126.75,126.82,7254.0,107.7092,107.7347,107.6752,107.7347,7254.0
2016-11-28 14:55:00,126.83,126.85,126.79,126.85,5791.0,107.7431,107.7601,107.7092,107.7601,5791.0
2016-11-28 15:00:00,126.85,126.87,126.79,126.86,7931.0,107.7601,107.7771,107.7092,107.7686,7931.0
2016-11-28 15:05:00,126.86,126.87,126.8,126.85,6974.0,107.7686,107.7771,107.7177,107.7601,6974.0
2016-11-28 15:10:00,126.87,126.87,126.8,126.83,5858.0,107.7771,107.7771,107.7177,107.7431,5858.0
2016-11-28 15:15:00,126.81,126.86,126.78,126.8,9408.0,107.7262,107.7686,107.7007,107.7177,9408.0
2016-11-28 15:20:00,126.8,126.83,126.77,126.78,7762.0,107.7177,107.7431,107.6922,107.7007,7762.0
2016-11-28 15:25:00,126.82,126.82,126.67,126.67,8924.0,107.7347,107.7347,107.6072,107.6072,8924.0
2016-11-28 15:30:00,126.67,126.79,126.67,126.78,15451.0,107.6072,107.7092,107.6072,107.7007,15451.0
2016-11-28 15:35:00,126.79,126.8,126.73,126.79,11195.0,107.7092,107.7177,107.6582,107.7092,11195.0
2016-11-28 15:40:00,126.8,126.8,126.71,126.74,25328.0,107.7177,107.7177,107.6412,107.6667,25328.0
2016-11-28 15:45:00,126.74,126.79,126.68,126.76,25460.0,107.6667,107.7092,107.6157,107.6837,25460.0
2016-11-28 15:50:00,126.75,126.77,126.7,126.75,32618.0,107.6752,107.6922,107.6327,107.6752,32618.0
2016-11-28 15:55:00,126.75,126.8,126.71,126.76,74386.0,107.6752,107.7177,107.6412,107.6837,74386.0
2016-11-29 09:30:00,127.01,127.01,126.21,126.24,24124.0,107.8961,107.8961,107.2165,107.2419,24124.0
2016-11-29 09:35:00,126.42,126.84,126.42,126.76,19358.0,107.3948,107.7516,107.3948,107.6837,19358.0
2016-11-29 09:40:00,126.82,126.87,126.63,126.63,8870.0,107.7347,107.7771,107.5732,107.5732,8870.0
2016-11-29 09:45:00,126.5,126.68,126.45,126.47,4672.0,107.4628,107.6157,107.4203,107.4373,4672.0
2016-11-29 09:50:00,126.45,126.71,126.45,126.62,16719.0,107.4203,107.6412,107.4203,107.5647,16719.0
2016-11-29 09:55:00,126.63,126.86,126.63,126.8,20281.0,107.5732,107.7686,107.5732,107.7177,20281.0
2016-11-29 10:00:00,126.8,126.99,126.78,126.83,7357.0,107.7177,107.8791,107.7007,107.7431,7357.0
2016-11-29 10:05:00,126.88,126.96,126.88,126.96,4197.0,107.7856,107.8536,107.7856,107.8536,4197.0
2016-11-29 10:10:00,126.89,127.12,126.86,127.07,11688.0,107.7941,107.9895,107.7686,107.947,11688.0
2016-11-29 10:15:00,127.07,127.19,127.05,127.19,6324.0,107.947,108.049,107.93,108.049,6324.0
2016-11-29 10:20:00,127.17,127.27,127.12,127.19,7898.0,108.032,108.1169,107.9895,108.049,7898.0
2016-11-29 10:25:00,127.25,127.36,127.17,127.35,24810.0,108.0999,108.1934,108.032,108.1849,24810.0
2016-11-29 10:30:00,127.36,127.45,127.35,127.38,19569.0,108.1934,108.2698,108.1849,108.2104,19569.0
2016-11-29 10:35:00,127.39,127.55,127.38,127.46,16274.0,108.2189,108.3548,108.2104,108.2783,16274.0
2016-11-29 10:40:00,127.43,127.5,127.37,127.5,6692.0,108.2529,108.3123,108.2019,108.3123,6692.0
2016-11-29 10:45:00,127.5,127.72,127.48,127.64,11448.0,108.3123,108.4992,108.2953,108.4312,11448.0
2016-11-29 10:50:00,127.66,127.77,127.53,127.75,16326.0,108.4482,108.5417,108.3378,108.5247,16326.0
2016-11-29 10:55:00,127.72,127.86,127.72,127.76,21649.0,108.4992,108.6181,108.4992,108.5332,21649.0
2016-11-29 11:00:00,127.78,127.95,127.78,127.92,11850.0,108.5502,108.6946,108.5502,108.6691,11850.0
2016-11-29 11:05:00,127.94,127.95,127.88,127.95,6885.0,108.6861,108.6946,108.6351,108.6946,6885.0
2016-11-29 11:10:00,127.96,127.99,127.91,127.99,7060.0,108.7031,108.7286,108.6606,108.7286,7060.0
2016-11-29 11:15:00,127.99,127.99,127.93,127.97,5134.0,108.7286,108.7286,108.6776,108.7116,5134.0
2016-11-29 11:20:00,128.0,128.1,128.0,128.07,7465.0,108.7371,108.822,108.7371,108.7965,7465.0
2016-11-29 11:25:00,128.03,128.06,128.0,128.02,7775.0,108.7626,108.788,108.7371,108.7541,7775.0
2016-11-29 11:30:00,128.03,128.12,127.96,128.09,11071.0,108.7626,108.839,108.7031,108.8135,11071.0
2016-11-29 11:35:00,128.11,128.19,128.06,128.11,19954.0,108.8305,108.8985,108.788,108.8305,19954.0
2016-11-29 11:40:00,128.14,128.21,128.12,128.2,7105.0,108.856,108.9155,108.839,108.907,7105.0
2016-11-29 11:45:00,128.21,128.31,128.19,128.22,10169.0,108.9155,109.0004,108.8985,108.924,10169.0
2016-11-29 11:50:00,128.23,128.3,128.18,128.27,8303.0,108.9325,108.9919,108.89,108.9664,8303.0
2016-11-29 11:55:00,128.26,128.37,128.25,128.37,14348.0,108.9579,109.0514,108.9494,109.0514,14348.0
2016-11-29 12:00:00,128.32,128.42,128.3,128.41,45332.0,109.0089,109.0939,108.9919,109.0854,45332.0
2016-11-29 12:05:00,128.4,128.4,128.11,128.21,32462.0,109.0769,109.0769,108.8305,108.9155,32462.0
2016-11-29 12:10:00,128.18,128.26,128.09,128.1,11420.0,108.89,108.9579,108.8135,108.822,11420.0
2016-11-29 12:15:00,128.1,128.24,128.1,128.2,13814.0,108.822,108.941,108.822,108.907,13814.0
2016-11-29 12:20:00,128.19,128.24,128.0,128.0,13954.0,108.8985,108.941,108.7371,108.7371,13954.0
2016-11-29 12:25:00,128.01,128.09,128.01,128.05,7507.0,108.7456,108.8135,108.7456,108.7795,7507.0
2016-11-29 12:30:00,128.07,128.15,128.0,128.03,9624.0,108.7965,108.8645,108.7371,108.7626,9624.0
2016-11-29 12:35:00,127.99,128.27,127.99,128.24,15987.0,108.7286,108.9664,108.7286,108.941,15987.0
2016-11-29 12:40:00,128.24,128.24,128.17,128.22,9465.0,108.941,108.941,108.8815,108.924,9465.0
2016-11-29 12:45:00,128.22,128.3,128.19,128.24,9090.0,108.924,108.9919,108.8985,108.941,9090.0
2016-11-29 12:50:00,128.25,128.27,128.19,128.26,6602.0,108.9494,108.9664,108.8985,108.9579,6602.0
2016-11-29 12:55:00,128.26,128.32,128.24,128.32,11924.0,108.9579,109.0089,108.941,109.0089,11924.0
2016-11-29 13:00:00,128.32,128.32,128.25,128.29,11402.0,109.0089,109.0089,108.9494,108.9834,11402.0
2016-11-29 13:05:00,128.3,128.39,128.3,128.38,11515.0,108.9919,109.0684,108.9919,109.0599,11515.0
2016-11-29 13:10:00,128.37,128.37,128.29,128.33,11601.0,109.0514,109.0514,108.9834,109.0174,11601.0
2016-11-29 13:15:00,128.33,128.4,128.3,128.39,22308.0,109.0174,109.0769,108.9919,109.0684,22308.0
2016-11-29 13:20:00,128.37,128.51,128.37,128.51,24199.0,109.0514,109.1703,109.0514,109.1703,24199.0
2016-11-29 13:25:00,128.51,128.53,128.47,128.49,20347.0,109.1703,109.1873,109.1363,109.1533,20347.0
2016-11-29 13:30:00,128.49,128.52,128.4,128.4,25238.0,109.1533,109.1788,109.0769,109.0769,25238.0
2016-11-29 13:35:00,128.44,128.51,128.39,128.43,47447.0,109.1109,109.1703,109.0684,109.1024,47447.0
2016-11-29 13:40:00,128.42,128.51,128.42,128.45,23074.0,109.0939,109.1703,109.0939,109.1194,23074.0
2016-11-29 13:45:00,128.44,128.45,128.27,128.27,19269.0,109.1109,109.1194,108.9664,108.9664,19269.0
2016-11-29 13:50:00,128.26,128.26,128.16,128.18,11048.0,108.9579,108.9579,108.873,108.89,11048.0
2016-11-29 13:55:00,128.19,128.3,128.18,128.2,8244.0,108.8985,108.9919,108.89,108.907,8244.0
2016-11-29 14:00:00,128.22,128.27,128.2,128.27,9226.0,108.924,108.9664,108.907,108.9664,9226.0
2016-11-29 14:05:00,128.27,128.34,128.26,128.34,5784.0,108.9664,109.0259,108.9579,109.0259,5784.0
2016-11-29 14:10:00,128.33,128.37,128.29,128.3,12004.0,109.0174,109.0514,108.9834,108.9919,12004.0
2016-11-29 14:15:00,128.3,128.36,128.24,128.32,27085.0,108.9919,109.0429,108.941,109.0089,27085.0
2016-11-29 14:20:00,128.33,128.39,128.31,128.34,10074.0,109.0174,109.0684,109.0004,109.0259,10074.0
2016-11-29 14:25:00,128.35,128.37,128.28,128.31,29328.0,109.0344,109.0514,108.9749,109.0004,29328.0
2016-11-29 14:30:00,128.31,128.42,128.28,128.41,8489.0,109.0004,109.0939,108.9749,109.0854,8489.0
2016-11-29 14:35:00,128.45,128.51,128.42,128.45,7990.0,109.1194,109.1703,109.0939,109.1194,7990.0
2016-11-29 14:40:00,128.45,128.56,128.45,128.47,8024.0,109.1194,109.2128,109.1194,109.1363,8024.0
2016-11-29 14:45:00,128.48,128.59,128.48,128.54,13803.0,109.1448,109.2383,109.1448,109.1958,13803.0
2016-11-29 14:50:00,128.54,128.54,128.44,128.47,17278.0,109.1958,109.1958,109.1109,109.1363,17278.0
2016-11-29 14:55:00,128.46,128.48,128.39,128.43,18951.0,109.1278,109.1448,109.0684,109.1024,18951.0
2016-11-29 15:00:00,128.44,128.45,128.35,128.35,14321.0,109.1109,109.1194,109.0344,109.0344,14321.0
2016-11-29 15:05:00,128.36,128.4,128.27,128.27,17229.0,109.0429,109.0769,108.9664,108.9664,17229.0
2016-11-29 15:10:00,128.27,128.37,128.25,128.34,12739.0,108.9664,109.0514,108.9494,109.0259,12739.0
2016-11-29 15:15:00,128.34,128.34,128.22,128.25,16665.0,109.0259,109.0259,108.924,108.9494,16665.0
2016-11-29 15:20:00,128.25,128.28,128.18,128.2,21871.0,108.9494,108.9749,108.89,108.907,21871.0
2016-11-29 15:25:00,128.21,128.32,128.2,128.31,14059.0,108.9155,109.0089,108.907,109.0004,14059.0
2016-11-29 15:30:00,128.3,128.31,128.2,128.25,17548.0,108.9919,109.0004,108.907,108.9494,17548.0
2016-11-29 15:35:00,128.24,128.3,128.21,128.24,26756.0,108.941,108.9919,108.9155,108.941,26756.0
2016-11-29 15:40:00,128.21,128.22,128.16,128.2,16128.0,108.9155,108.924,108.873,108.907,16128.0
2016-11-29 15:45:00,128.18,128.29,128.12,128.27,23716.0,108.89,108.9834,108.839,108.9664,23716.0
2016-11-29 15:50:00,128.28,128.31,128.23,128.27,19074.0,108.9749,109.0004,108.9325,108.9664,19074.0
2016-11-29 15:55:00,128.28,128.3,128.18,128.25,51022.0,108.9749,108.9919,108.89,108.9494,51022.0
2016-11-30 09:30:00,128.94,129.55,128.71,129.22,59236.0,109.5356,110.0538,109.3402,109.7735,59236.0
2016-11-30 09:35:00,129.18,129.57,128.76,129.06,30862.0,109.7395,110.0708,109.3827,109.6376,30862.0
2016-11-30 09:40:00,129.06,129.21,128.86,129.21,23292.0,109.6376,109.765,109.4676,109.765,23292.0
2016-11-30 09:45:00,129.2,129.24,128.98,129.14,26352.0,109.7565,109.7905,109.5696,109.7055,26352.0
2016-11-30 09:50:00,129.11,129.18,129.06,129.15,16912.0,109.68,109.7395,109.6376,109.714,16912.0
2016-11-30 09:55:00,129.1,129.14,128.89,129.06,39307.0,109.6715,109.7055,109.4931,109.6376,39307.0
2016-11-30 10:00:00,129.07,129.15,128.86,129.09,37703.0,109.646,109.714,109.4676,109.663,37703.0
2016-11-30 10:05:00,129.06,129.08,128.89,128.98,26551.0,109.6376,109.6545,109.4931,109.5696,26551.0
2016-11-30 10:10:00,129.0,129.04,128.89,129.0,12950.0,109.5866,109.6206,109.4931,109.5866,12950.0
2016-11-30 10:15:00,128.95,129.02,128.82,128.95,14912.0,109.5441,109.6036,109.4337,109.5441,14912.0
2016-11-30 10:20:00,128.94,128.97,128.64,128.64,15453.0,109.5356,109.5611,109.2808,109.2808,15453.0
2016-11-30 10:25:00,128.67,128.7,128.5,128.62,16389.0,109.3062,109.3317,109.1618,109.2638,16389.0
2016-11-30 10:30:00,128.61,128.79,128.61,128.7,11866.0,109.2553,109.4082,109.2553,109.3317,11866.0
2016-11-30 10:35:00,128.7,128.7,128.51,128.65,8453.0,109.3317,109.3317,109.1703,109.2893,8453.0
2016-11-30 10:40:00,128.64,128.64,128.5,128.5,10312.0,109.2808,109.2808,109.1618,109.1618,10312.0
2016-11-30 10:45:00,128.5,128.63,128.46,128.58,10561.0,109.1618,109.2723,109.1278,109.2298,10561.0
2016-11-30 10:50:00,128.52,128.54,128.38,128.43,8326.0,109.1788,109.1958,109.0599,109.1024,8326.0
2016-11-30 10:55:00,128.41,128.53,128.4,128.4,8169.0,109.0854,109.1873,109.0769,109.0769,8169.0
2016-11-30 11:00:00,128.4,128.44,128.28,128.32,27854.0,109.0769,109.1109,108.9749,109.0089,27854.0
2016-11-30 11:05:00,128.29,128.33,128.26,128.33,10073.0,108.9834,109.0174,108.9579,109.0174,10073.0
2016-11-30 11:10:00,128.34,128.44,128.29,128.35,5958.0,109.0259,109.1109,108.9834,109.0344,5958.0
2016-11-30 11:15:00,128.36,128.42,128.24,128.24,10650.0,109.0429,109.0939,108.941,108.941,10650.0
2016-11-30 11:20:00,128.25,128.3,128.07,128.07,15304.0,108.9494,108.9919,108.7965,108.7965,15304.0
2016-11-30 11:25:00,128.11,128.14,128.07,128.12,5042.0,108.8305,108.856,108.7965,108.839,5042.0
2016-11-30 11:30:00,128.14,128.15,128.05,128.07,5882.0,108.856,108.8645,108.7795,108.7965,5882.0
2016-11-30 11:35:00,128.07,128.07,127.91,127.91,28848.0,108.7965,108.7965,108.6606,108.6606,28848.0
2016-11-30 11:40:00,127.94,127.98,127.84,127.84,12343.0,108.6861,108.7201,108.6012,108.6012,12343.0
2016-11-30 11:45:00,127.84,127.84,127.73,127.81,14901.0,108.6012,108.6012,108.5077,108.5757,14901.0
2016-11-30 11:50:00,127.81,127.81,127.7,127.81,9415.0,108.5757,108.5757,108.4822,108.5757,9415.0
2016-11-30 11:55:00,127.77,127.77,127.64,127.66,17177.0,108.5417,108.5417,108.4312,108.4482,17177.0
2016-11-30 12:00:00,127.68,127.84,127.68,127.84,5388.0,108.4652,108.6012,108.4652,108.6012,5388.0
2016-11-30 12:05:00,127.87,127.93,127.74,127.79,8255.0,108.6266,108.6776,108.5162,108.5587,8255.0
2016-11-30 12:10:00,127.79,127.94,127.78,127.84,10436.0,108.5587,108.6861,108.5502,108.6012,10436.0
2016-11-30 12:15:00,127.86,127.95,127.81,127.91,10046.0,108.6181,108.6946,108.5757,108.6606,10046.0
2016-11-30 12:20:00,127.92,127.99,127.9,127.91,3879.0,108.6691,108.7286,108.6521,108.6606,3879.0
2016-11-30 12:25:00,127.93,127.99,127.88,127.96,8353.0,108.6776,108.7286,108.6351,108.7031,8353.0
2016-11-30 12:30:00,127.97,127.98,127.9,127.93,5495.0,108.7116,108.7201,108.6521,108.6776,5495.0
2016-11-30 12:35:00,127.95,127.95,127.78,127.78,7217.0,108.6946,108.6946,108.5502,108.5502,7217.0
2016-11-30 12:40:00,127.83,127.9,127.8,127.9,10413.0,108.5927,108.6521,108.5672,108.6521,10413.0
2016-11-30 12:45:00,127.9,127.95,127.83,127.87,7559.0,108.6521,108.6946,108.5927,108.6266,7559.0
2016-11-30 12:50:00,127.88,127.98,127.87,127.98,5694.0,108.6351,108.7201,108.6266,108.7201,5694.0
2016-11-30 12:55:00,127.98,128.13,127.94,128.11,12344.0,108.7201,108.8475,108.6861,108.8305,12344.0
2016-11-30 13:00:00,128.11,128.18,128.09,128.11,6200.0,108.8305,108.89,108.8135,108.8305,6200.0
2016-11-30 13:05:00,128.11,128.18,128.07,128.13,17687.0,108.8305,108.89,108.7965,108.8475,17687.0
2016-11-30 13:10:00,128.14,128.16,128.1,128.13,6530.0,108.856,108.873,108.822,108.8475,6530.0
2016-11-30 13:15:00,128.13,128.17,128.02,128.02,3205.0,108.8475,108.8815,108.7541,108.7541,3205.0
2016-11-30 13:20:00,128.04,128.04,127.95,128.02,6032.0,108.7711,108.7711,108.6946,108.7541,6032.0
2016-11-30 13:25:00,128.02,128.1,127.91,127.92,9889.0,108.7541,108.822,108.6606,108.6691,9889.0
2016-11-30 13:30:00,127.91,127.95,127.89,127.92,4996.0,108.6606,108.6946,108.6436,108.6691,4996.0
2016-11-30 13:35:00,127.93,127.93,127.73,127.74,12787.0,108.6776,108.6776,108.5077,108.5162,12787.0
2016-11-30 13:40:00,127.73,127.77,127.68,127.72,6899.0,108.5077,108.5417,108.4652,108.4992,6899.0
2016-11-30 13:45:00,127.69,127.81,127.68,127.79,6462.0,108.4737,108.5757,108.4652,108.5587,6462.0
2016-11-30 13:50:00,127.8,127.8,127.62,127.63,5061.0,108.5672,108.5672,108.4143,108.4228,5061.0
2016-11-30 13:55:00,127.65,127.66,127.54,127.59,61512.0,108.4397,108.4482,108.3463,108.3888,61512.0
2016-11-30 14:00:00,127.59,127.67,127.59,127.64,5689.0,108.3888,108.4567,108.3888,108.4312,5689.0
2016-11-30 14:05:00,127.62,127.63,127.55,127.59,14955.0,108.4143,108.4228,108.3548,108.3888,14955.0
2016-11-30 14:10:00,127.6,127.63,127.57,127.61,6568.0,108.3973,108.4228,108.3718,108.4058,6568.0
2016-11-30 14:15:00,127.61,127.76,127.6,127.72,22953.0,108.4058,108.5332,108.3973,108.4992,22953.0
2016-11-30 14:20:00,127.75,127.8,127.61,127.78,21568.0,108.5247,108.5672,108.4058,108.5502,21568.0
2016-11-30 14:25:00,127.78,127.83,127.74,127.83,4700.0,108.5502,108.5927,108.5162,108.5927,4700.0
2016-11-30 14:30:00,127.82,127.82,127.69,127.69,9209.0,108.5842,108.5842,108.4737,108.4737,9209.0
2016-11-30 14:35:00,127.68,127.79,127.67,127.67,11621.0,108.4652,108.5587,108.4567,108.4567,11621.0
2016-11-30 14:40:00,127.66,127.78,127.66,127.78,13866.0,108.4482,108.5502,108.4482,108.5502,13866.0
2016-11-30 14:45:00,127.75,127.76,127.64,127.67,15202.0,108.5247,108.5332,108.4312,108.4567,15202.0
2016-11-30 14:50:00,127.67,127.71,127.64,127.69,5610.0,108.4567,108.4907,108.4312,108.4737,5610.0
2016-11-30 14:55:00,127.7,127.72,127.62,127.65,12066.0,108.4822,108.4992,108.4143,108.4397,12066.0
2016-11-30 15:00:00,127.64,127.7,127.57,127.68,10799.0,108.4312,108.4822,108.3718,108.4652,10799.0
2016-11-30 15:05:00,127.67,127.74,127.6,127.66,14074.0,108.4567,108.5162,108.3973,108.4482,14074.0
2016-11-30 15:10:00,127.7,127.8,127.66,127.8,11997.0,108.4822,108.5672,108.4482,108.5672,11997.0
2016-11-30 15:15:00,127.8,127.91,127.78,127.82,33498.0,108.5672,108.6606,108.5502,108.5842,33498.0
2016-11-30 15:20:00,127.83,128.09,127.83,128.06,25420.0,108.5927,108.8135,108.5927,108.788,25420.0
2016-11-30 15:25:00,128.06,128.16,128.01,128.05,16187.0,108.788,108.873,108.7456,108.7795,16187.0
2016-11-30 15:30:00,128.05,128.09,128.02,128.02,23766.0,108.7795,108.8135,108.7541,108.7541,23766.0
2016-11-30 15:35:00,128.01,128.02,127.88,127.88,24907.0,108.7456,108.7541,108.6351,108.6351,24907.0
2016-11-30 15:40:00,127.9,128.01,127.89,127.91,46807.0,108.6521,108.7456,108.6436,108.6606,46807.0
2016-11-30 15:45:00,127.9,128.04,127.9,128.0,45268.0,108.6521,108.7711,108.6521,108.7371,45268.0
2016-11-30 15:50:00,128.01,128.01,127.92,128.01,56023.0,108.7456,108.7456,108.6691,108.7456,56023.0
2016-11-30 15:55:00,128.02,128.05,127.87,127.93,188346.0,108.7541,108.7795,108.6266,108.6776,188346.0
2016-12-01 09:30:00,128.32,128.45,127.92,127.92,61838.0,109.0089,109.1194,108.6691,108.6691,61838.0
2016-12-01 09:35:00,127.92,127.96,127.73,127.79,21004.0,108.6691,108.7031,108.5077,108.5587,21004.0
2016-12-01 09:40:00,127.8,128.02,127.79,127.86,15427.0,108.5672,108.7541,108.5587,108.6181,15427.0
2016-12-01 09:45:00,127.87,127.97,127.75,127.83,17433.0,108.6266,108.7116,108.5247,108.5927,17433.0
2016-12-01 09:50:00,127.87,127.98,127.76,127.82,13893.0,108.6266,108.7201,108.5332,108.5842,13893.0
2016-12-01 09:55:00,127.81,128.1,127.71,128.09,11611.0,108.5757,108.822,108.4907,108.8135,11611.0
2016-12-01 10:00:00,128.03,128.16,127.81,127.98,20919.0,108.7626,108.873,108.5757,108.7201,20919.0
2016-12-01 10:05:00,127.97,128.18,127.92,128.06,17431.0,108.7116,108.89,108.6691,108.788,17431.0
2016-12-01 10:10:00,128.1,128.18,128.02,128.14,11541.0,108.822,108.89,108.7541,108.856,11541.0
2016-12-01 10:15:00,128.17,128.39,128.1,128.34,18735.0,108.8815,109.0684,108.822,109.0259,18735.0
2016-12-01 10:20:00,128.32,128.5,128.22,128.5,14216.0,109.0089,109.1618,108.924,109.1618,14216.0
2016-12-01 10:25:00,128.55,128.55,128.36,128.48,15263.0,109.2043,109.2043,109.0429,109.1448,15263.0
2016-12-01 10:30:00,128.48,128.6,128.41,128.53,12481.0,109.1448,109.2468,109.0854,109.1873,12481.0
2016-12-01 10:35:00,128.56,128.86,128.56,128.75,14612.0,109.2128,109.4676,109.2128,109.3742,14612.0
2016-12-01 10:40:00,128.75,128.79,128.6,128.6,9123.0,109.3742,109.4082,109.2468,109.2468,9123.0
2016-12-01 10:45:00,128.6,128.75,128.58,128.7,8891.0,109.2468,109.3742,109.2298,109.3317,8891.0
2016-12-01 10:50:00,128.69,128.92,128.66,128.83,21672.0,109.3232,109.5186,109.2977,109.4422,21672.0
2016-12-01 10:55:00,128.9,128.94,128.81,128.81,19525.0,109.5016,109.5356,109.4252,109.4252,19525.0
2016-12-01 11:00:00,128.84,128.87,128.73,128.73,13631.0,109.4507,109.4761,109.3572,109.3572,13631.0
2016-12-01 11:05:00,128.75,128.77,128.64,128.68,9409.0,109.3742,109.3912,109.2808,109.3147,9409.0
2016-12-01 11:10:00,128.69,128.75,128.65,128.72,8140.0,109.3232,109.3742,109.2893,109.3487,8140.0
2016-12-01 11:15:00,128.72,128.75,128.63,128.69,7396.0,109.3487,109.3742,109.2723,109.3232,7396.0
2016-12-01 11:20:00,128.65,128.65,128.54,128.56,10072.0,109.2893,109.2893,109.1958,109.2128,10072.0
2016-12-01 11:25:00,128.55,128.57,128.45,128.49,5946.0,109.2043,109.2213,109.1194,109.1533,5946.0
2016-12-01 11:30:00,128.46,128.78,128.45,128.78,15772.0,109.1278,109.3997,109.1194,109.3997,15772.0
2016-12-01 11:35:00,128.78,128.94,128.78,128.88,19579.0,109.3997,109.5356,109.3997,109.4846,19579.0
2016-12-01 11:40:00,128.89,129.0,128.85,128.94,7474.0,109.4931,109.5866,109.4592,109.5356,7474.0
2016-12-01 11:45:00,128.94,129.04,128.94,128.98,5337.0,109.5356,109.6206,109.5356,109.5696,5337.0
2016-12-01 11:50:00,128.95,129.03,128.91,128.95,15247.0,109.5441,109.6121,109.5101,109.5441,15247.0
2016-12-01 11:55:00,128.94,129.02,128.92,128.94,17582.0,109.5356,109.6036,109.5186,109.5356,17582.0
2016-12-01 12:00:00,128.94,128.95,128.82,128.83,17958.0,109.5356,109.5441,109.4337,109.4422,17958.0
2016-12-01 12:05:00,128.83,128.9,128.75,128.76,15634.0,109.4422,109.5016,109.3742,109.3827,15634.0
2016-12-01 12:10:00,128.76,128.76,128.68,128.69,14788.0,109.3827,109.3827,109.3147,109.3232,14788.0
2016-12-01 12:15:00,128.69,128.79,128.68,128.76,13294.0,109.3232,109.4082,109.3147,109.3827,13294.0
2016-12-01 12:20:00,128.77,128.77,128.49,128.49,8325.0,109.3912,109.3912,109.1533,109.1533,8325.0
2016-12-01 12:25:00,128.49,128.67,128.49,128.67,16451.0,109.1533,109.3062,109.1533,109.3062,16451.0
2016-12-01 12:30:00,128.69,128.71,128.58,128.71,8402.0,109.3232,109.3402,109.2298,109.3402,8402.0
2016-12-01 12:35:00,128.66,128.86,128.66,128.83,28655.0,109.2977,109.4676,109.2977,109.4422,28655.0
2016-12-01 12:40:00,128.81,128.83,128.53,128.59,8746.0,109.4252,109.4422,109.1873,109.2383,8746.0
2016-12-01 12:45:00,128.6,128.62,128.5,128.5,11737.0,109.2468,109.2638,109.1618,109.1618,11737.0
2016-12-01 12:50:00,128.53,128.62,128.53,128.57,7308.0,109.1873,109.2638,109.1873,109.2213,7308.0
2016-12-01 12:55:00,128.53,128.53,128.45,128.49,18464.0,109.1873,109.1873,109.1194,109.1533,18464.0
2016-12-01 13:00:00,128.48,128.67,128.48,128.59,14255.0,109.1448,109.3062,109.1448,109.2383,14255.0
2016-12-01 13:05:00,128.59,128.62,128.53,128.61,6549.0,109.2383,109.2638,109.1873,109.2553,6549.0
2016-12-01 13:10:00,128.62,128.71,128.61,128.62,11947.0,109.2638,109.3402,109.2553,109.2638,11947.0
2016-12-01 13:15:00,128.62,128.66,128.5,128.5,6750.0,109.2638,109.2977,109.1618,109.1618,6750.0
2016-12-01 13:20:00,128.52,128.59,128.52,128.58,6300.0,109.1788,109.2383,109.1788,109.2298,6300.0
2016-12-01 13:25:00,128.57,128.58,128.49,128.49,10574.0,109.2213,109.2298,109.1533,109.1533,10574.0
2016-12-01 13:30:00,128.49,128.58,128.44,128.53,12684.0,109.1533,109.2298,109.1109,109.1873,12684.0
2016-12-01 13:35:00,128.56,128.6,128.54,128.56,8171.0,109.2128,109.2468,109.1958,109.2128,8171.0
2016-12-01 13:40:00,128.57,128.6,128.54,128.6,9664.0,109.2213,109.2468,109.1958,109.2468,9664.0
2016-12-01 13:45:00,128.6,128.67,128.57,128.67,7159.0,109.2468,109.3062,109.2213,109.3062,7159.0
2016-12-01 13:50:00,128.66,128.69,128.6,128.69,10224.0,109.2977,109.3232,109.2468,109.3232,10224.0
2016-12-01 13:55:00,128.73,128.73,128.66,128.68,8943.0,109.3572,109.3572,109.2977,109.3147,8943.0
2016-12-01 14:00:00,128.68,128.82,128.67,128.79,11492.0,109.3147,109.4337,109.3062,109.4082,11492.0
2016-12-01 14:05:00,128.78,128.79,128.73,128.78,14029.0,109.3997,109.4082,109.3572,109.3997,14029.0
2016-12-01 14:10:00,128.8,128.88,128.76,128.85,26253.0,109.4167,109.4846,109.3827,109.4592,26253.0
2016-12-01 14:15:00,128.85,128.9,128.8,128.81,23152.0,109.4592,109.5016,109.4167,109.4252,23152.0
2016-12-01 14:20:00,128.82,128.82,128.73,128.76,35402.0,109.4337,109.4337,109.3572,109.3827,35402.0
2016-12-01 14:25:00,128.76,128.77,128.53,128.53,16462.0,109.3827,109.3912,109.1873,109.1873,16462.0
2016-12-01 14:30:00,128.54,128.63,128.53,128.62,20971.0,109.1958,109.2723,109.1873,109.2638,20971.0
2016-12-01 14:35:00,128.61,128.64,128.54,128.55,14969.0,109.2553,109.2808,109.1958,109.2043,14969.0
2016-12-01 14:40:00,128.56,128.68,128.55,128.67,7200.0,109.2128,109.3147,109.2043,109.3062,7200.0
2016-12-01 14:45:00,128.69,128.9,128.66,128.85,21183.0,109.3232,109.5016,109.2977,109.4592,21183.0
2016-12-01 14:50:00,128.84,128.87,128.8,128.82,17010.0,109.4507,109.4761,109.4167,109.4337,17010.0
2016-12-01 14:55:00,128.84,128.84,128.59,128.62,21635.0,109.4507,109.4507,109.2383,109.2638,21635.0
2016-12-01 15:00:00,128.6,128.72,128.6,128.64,11770.0,109.2468,109.3487,109.2468,109.2808,11770.0
2016-12-01 15:05:00,128.65,128.73,128.59,128.69,15011.0,109.2893,109.3572,109.2383,109.3232,15011.0
2016-12-01 15:10:00,128.69,128.84,128.67,128.81,15311.0,109.3232,109.4507,109.3062,109.4252,15311.0
2016-12-01 15:15:00,128.83,128.87,128.79,128.83,18135.0,109.4422,109.4761,109.4082,109.4422,18135.0
2016-12-01 15:20:00,128.83,128.98,128.82,128.91,21490.0,109.4422,109.5696,109.4337,109.5101,21490.0
2016-12-01 15:25:00,128.92,128.95,128.9,128.91,36125.0,109.5186,109.5441,109.5016,109.5101,36125.0
2016-12-01 15:30:00,128.89,128.89,128.76,128.84,23312.0,109.4931,109.4931,109.3827,109.4507,23312.0
2016-12-01 15:35:00,128.84,128.93,128.81,128.85,21400.0,109.4507,109.5271,109.4252,109.4592,21400.0
2016-12-01 15:40:00,128.87,128.96,128.82,128.93,20113.0,109.4761,109.5526,109.4337,109.5271,20113.0
2016-12-01 15:45:00,128.91,128.92,128.82,128.86,34866.0,109.5101,109.5186,109.4337,109.4676,34866.0
2016-12-01 15:50:00,128.86,128.99,128.85,128.98,32372.0,109.4676,109.5781,109.4592,109.5696,32372.0
2016-12-01 15:55:00,128.97,129.09,128.95,129.07,76842.0,109.5611,109.663,109.5441,109.646,76842.0
2016-12-02 09:30:00,128.58,128.96,128.21,128.29,39549.0,109.2298,109.5526,108.9155,108.9834,39549.0
2016-12-02 09:35:00,128.29,128.37,127.94,128.34,11504.0,108.9834,109.0514,108.6861,109.0259,11504.0
2016-12-02 09:40:00,128.32,128.41,128.23,128.33,22247.0,109.0089,109.0854,108.9325,109.0174,22247.0
2016-12-02 09:45:00,128.3,128.46,128.27,128.46,7452.0,108.9919,109.1278,108.9664,109.1278,7452.0
2016-12-02 09:50:00,128.45,128.49,128.36,128.49,9274.0,109.1194,109.1533,109.0429,109.1533,9274.0
2016-12-02 09:55:00,128.49,128.58,128.4,128.43,8880.0,109.1533,109.2298,109.0769,109.1024,8880.0
2016-12-02 10:00:00,128.42,128.62,128.37,128.62,16306.0,109.0939,109.2638,109.0514,109.2638,16306.0
2016-12-02 10:05:00,128.62,128.63,128.48,128.53,7060.0,109.2638,109.2723,109.1448,109.1873,7060.0
2016-12-02 10:10:00,128.58,128.62,128.46,128.57,17874.0,109.2298,109.2638,109.1278,109.2213,17874.0
2016-12-02 10:15:00,128.61,128.77,128.61,128.76,4856.0,109.2553,109.3912,109.2553,109.3827,4856.0
2016-12-02 10:20:00,128.77,128.77,128.46,128.49,7810.0,109.3912,109.3912,109.1278,109.1533,7810.0
2016-12-02 10:25:00,128.52,128.67,128.48,128.6,7491.0,109.1788,109.3062,109.1448,109.2468,7491.0
2016-12-02 10:30:00,128.6,128.74,128.59,128.59,4500.0,109.2468,109.3657,109.2383,109.2383,4500.0
2016-12-02 10:35:00,128.56,128.58,128.39,128.48,22397.0,109.2128,109.2298,109.0684,109.1448,22397.0
2016-12-02 10:40:00,128.49,128.51,128.4,128.41,4855.0,109.1533,109.1703,109.0769,109.0854,4855.0
2016-12-02 10:45:00,128.43,128.47,128.27,128.34,9959.0,109.1024,109.1363,108.9664,109.0259,9959.0
2016-12-02 10:50:00,128.3,128.46,128.3,128.3,3668.0,108.9919,109.1278,108.9919,108.9919,3668.0
2016-12-02 10:55:00,128.29,128.32,128.14,128.16,17448.0,108.9834,109.0089,108.856,108.873,17448.0
2016-12-02 11:00:00,128.22,128.24,128.15,128.21,8210.0,108.924,108.941,108.8645,108.9155,8210.0
2016-12-02 11:05:00,128.24,128.34,128.19,128.3,8950.0,108.941,109.0259,108.8985,108.9919,8950.0
2016-12-02 11:10:00,128.29,128.37,128.2,128.32,9551.0,108.9834,109.0514,108.907,109.0089,9551.0
2016-12-02 11:15:00,128.3,128.34,128.26,128.33,12169.0,108.9919,109.0259,108.9579,109.0174,12169.0
2016-12-02 11:20:00,128.34,128.47,128.34,128.42,9327.0,109.0259,109.1363,109.0259,109.0939,9327.0
2016-12-02 11:25:00,128.41,128.42,128.3,128.31,13427.0,109.0854,109.0939,108.9919,109.0004,13427.0
2016-12-02 11:30:00,128.32,128.39,128.32,128.36,9343.0,109.0089,109.0684,109.0089,109.0429,9343.0
2016-12-02 11:35:00,128.35,128.43,128.34,128.39,6512.0,109.0344,109.1024,109.0259,109.0684,6512.0
2016-12-02 11:40:00,128.4,128.46,128.38,128.38,3970.0,109.0769,109.1278,109.0599,109.0599,3970.0
2016-12-02 11:45:00,128.38,128.4,128.28,128.33,8909.0,109.0599,109.0769,108.9749,109.0174,8909.0
2016-12-02 11:50:00,128.34,128.43,128.31,128.41,4244.0,109.0259,109.1024,109.0004,109.0854,4244.0
2016-12-02 11:55:00,128.39,128.39,128.23,128.27,6857.0,109.0684,109.0684,108.9325,108.9664,6857.0
2016-12-02 12:00:00,128.27,128.27,128.05,128.13,13888.0,108.9664,108.9664,108.7795,108.8475,13888.0
2016-12-02 12:05:00,128.13,128.27,128.04,128.08,8395.0,108.8475,108.9664,108.7711,108.805,8395.0
2016-12-02 12:10:00,128.08,128.22,128.08,128.21,5741.0,108.805,108.924,108.805,108.9155,5741.0
2016-12-02 12:15:00,128.22,128.25,128.11,128.25,7816.0,108.924,108.9494,108.8305,108.9494,7816.0
2016-12-02 12:20:00,128.18,128.38,128.18,128.35,13781.0,108.89,109.0599,108.89,109.0344,13781.0
2016-12-02 12:25:00,128.34,128.34,128.25,128.25,6145.0,109.0259,109.0259,108.9494,108.9494,6145.0
2016-12-02 12:30:00,128.25,128.3,128.18,128.21,16225.0,108.9494,108.9919,108.89,108.9155,16225.0
2016-12-02 12:35:00,128.22,128.22,128.12,128.17,5211.0,108.924,108.924,108.839,108.8815,5211.0
2016-12-02 12:40:00,128.15,128.35,128.14,128.33,10250.0,108.8645,109.0344,108.856,109.0174,10250.0
2016-12-02 12:45:00,128.31,128.37,128.3,128.31,4570.0,109.0004,109.0514,108.9919,109.0004,4570.0
2016-12-02 12:50:00,128.31,128.38,128.3,128.31,8013.0,109.0004,109.0599,108.9919,109.0004,8013.0
2016-12-02 12:55:00,128.32,128.37,128.28,128.37,7073.0,109.0089,109.0514,108.9749,109.0514,7073.0
2016-12-02 13:00:00,128.37,128.37,128.28,128.32,9597.0,109.0514,109.0514,108.9749,109.0089,9597.0
2016-12-02 13:05:00,128.34,128.35,128.17,128.23,15018.0,109.0259,109.0344,108.8815,108.9325,15018.0
2016-12-02 13:10:00,128.23,128.24,128.11,128.14,7616.0,108.9325,108.941,108.8305,108.856,7616.0
2016-12-02 13:15:00,128.12,128.29,128.12,128.27,8977.0,108.839,108.9834,108.839,108.9664,8977.0
2016-12-02 13:20:00,128.31,128.31,128.16,128.16,4001.0,109.0004,109.0004,108.873,108.873,4001.0
2016-12-02 13:25:00,128.16,128.19,128.04,128.09,12934.0,108.873,108.8985,108.7711,108.8135,12934.0
2016-12-02 13:30:00,128.11,128.23,128.1,128.22,7052.0,108.8305,108.9325,108.822,108.924,7052.0
2016-12-02 13:35:00,128.21,128.24,128.16,128.17,10553.0,108.9155,108.941,108.873,108.8815,10553.0
2016-12-02 13:40:00,128.18,128.2,128.15,128.18,6007.0,108.89,108.907,108.8645,108.89,6007.0
2016-12-02 13:45:00,128.19,128.23,128.17,128.17,13186.0,108.8985,108.9325,108.8815,108.8815,13186.0
2016-12-02 13:50:00,128.17,128.18,128.09,128.09,9693.0,108.8815,108.89,108.8135,108.8135,9693.0
2016-12-02 13:55:00,128.09,128.12,128.06,128.1,15106.0,108.8135,108.839,108.788,108.822,15106.0
2016-12-02 14:00:00,128.11,128.15,128.07,128.1,10270.0,108.8305,108.8645,108.7965,108.822,10270.0
2016-12-02 14:05:00,128.1,128.13,128.07,128.11,18031.0,108.822,108.8475,108.7965,108.8305,18031.0
2016-12-02 14:10:00,128.12,128.13,128.06,128.09,9522.0,108.839,108.8475,108.788,108.8135,9522.0
2016-12-02 14:15:00,128.1,128.17,128.09,128.16,11384.0,108.822,108.8815,108.8135,108.873,11384.0
2016-12-02 14:20:00,128.18,128.19,128.14,128.15,4262.0,108.89,108.8985,108.856,108.8645,4262.0
2016-12-02 14:25:00,128.14,128.15,128.08,128.09,8578.0,108.856,108.8645,108.805,108.8135,8578.0
2016-12-02 14:30:00,128.11,128.15,128.08,128.15,9386.0,108.8305,108.8645,108.805,108.8645,9386.0
2016-12-02 14:35:00,128.16,128.19,128.13,128.16,5035.0,108.873,108.8985,108.8475,108.873,5035.0
2016-12-02 14:40:00,128.15,128.18,128.1,128.15,5545.0,108.8645,108.89,108.822,108.8645,5545.0
2016-12-02 14:45:00,128.16,128.16,128.08,128.11,8144.0,108.873,108.873,108.805,108.8305,8144.0
2016-12-02 14:50:00,128.11,128.12,128.0,128.02,10728.0,108.8305,108.839,108.7371,108.7541,10728.0
2016-12-02 14:55:00,128.02,128.05,128.0,128.02,9147.0,108.7541,108.7795,108.7371,108.7541,9147.0
2016-12-02 15:00:00,128.01,128.03,127.92,127.93,8825.0,108.7456,108.7626,108.6691,108.6776,8825.0
2016-12-02 15:05:00,127.94,127.95,127.85,127.89,14799.0,108.6861,108.6946,108.6096,108.6436,14799.0
2016-12-02 15:10:00,127.91,127.95,127.82,127.83,16940.0,108.6606,108.6946,108.5842,108.5927,16940.0
2016-12-02 15:15:00,127.81,127.87,127.78,127.84,7356.0,108.5757,108.6266,108.5502,108.6012,7356.0
2016-12-02 15:20:00,127.86,127.88,127.84,127.85,8811.0,108.6181,108.6351,108.6012,108.6096,8811.0
2016-12-02 15:25:00,127.89,128.02,127.85,128.0,13273.0,108.6436,108.7541,108.6096,108.7371,13273.0
2016-12-02 15:30:00,128.01,128.18,128.01,128.13,14409.0,108.7456,108.89,108.7456,108.8475,14409.0
2016-12-02 15:35:00,128.12,128.16,128.04,128.05,26604.0,108.839,108.873,108.7711,108.7795,26604.0
2016-12-02 15:40:00,128.05,128.05,127.92,127.96,22529.0,108.7795,108.7795,108.6691,108.7031,22529.0
2016-12-02 15:45:00,127.95,127.95,127.81,127.87,31311.0,108.6946,108.6946,108.5757,108.6266,31311.0
2016-12-02 15:50:00,127.86,127.93,127.78,127.82,49231.0,108.6181,108.6776,108.5502,108.5842,49231.0
2016-12-02 15:55:00,127.83,127.94,127.78,127.83,169701.0,108.5927,108.6861,108.5502,108.5927,169701.0
2016-12-05 09:30:00,128.31,128.79,128.31,128.76,21644.0,109.0004,109.4082,109.0004,109.3827,21644.0
2016-12-05 09:35:00,128.73,128.83,128.47,128.71,18546.0,109.3572,109.4422,109.1363,109.3402,18546.0
2016-12-05 09:40:00,128.69,128.92,128.68,128.84,16815.0,109.3232,109.5186,109.3147,109.4507,16815.0
2016-12-05 09:45:00,128.88,129.08,128.83,128.83,20482.0,109.4846,109.6545,109.4422,109.4422,20482.0
2016-12-05 09:50:00,128.83,129.06,128.73,128.8,14097.0,109.4422,109.6376,109.3572,109.4167,14097.0
2016-12-05 09:55:00,128.85,128.93,128.78,128.86,9091.0,109.4592,109.5271,109.3997,109.4676,9091.0
2016-12-05 10:00:00,128.9,129.04,128.88,128.92,8923.0,109.5016,109.6206,109.4846,109.5186,8923.0
2016-12-05 10:05:00,128.91,128.92,128.71,128.82,26751.0,109.5101,109.5186,109.3402,109.4337,26751.0
2016-12-05 10:10:00,128.81,128.95,128.81,128.89,7500.0,109.4252,109.5441,109.4252,109.4931,7500.0
2016-12-05 10:15:00,128.89,128.92,128.85,128.85,5240.0,109.4931,109.5186,109.4592,109.4592,5240.0
2016-12-05 10:20:00,128.83,128.87,128.74,128.77,4350.0,109.4422,109.4761,109.3657,109.3912,4350.0
2016-12-05 10:25:00,128.75,128.85,128.74,128.74,4516.0,109.3742,109.4592,109.3657,109.3657,4516.0
2016-12-05 10:30:00,128.73,128.94,128.73,128.83,12290.0,109.3572,109.5356,109.3572,109.4422,12290.0
2016-12-05 10:35:00,128.86,128.86,128.74,128.82,8135.0,109.4676,109.4676,109.3657,109.4337,8135.0
2016-12-05 10:40:00,128.78,128.81,128.65,128.81,7549.0,109.3997,109.4252,109.2893,109.4252,7549.0
2016-12-05 10:45:00,128.81,128.85,128.75,128.77,4753.0,109.4252,109.4592,109.3742,109.3912,4753.0
2016-12-05 10:50:00,128.83,128.9,128.74,128.86,5893.0,109.4422,109.5016,109.3657,109.4676,5893.0
2016-12-05 10:55:00,128.87,128.89,128.83,128.84,2200.0,109.4761,109.4931,109.4422,109.4507,2200.0
2016-12-05 11:00:00,128.81,128.9,128.76,128.85,13821.0,109.4252,109.5016,109.3827,109.4592,13821.0
2016-12-05 11:05:00,128.83,128.85,128.77,128.78,5452.0,109.4422,109.4592,109.3912,109.3997,5452.0
2016-12-05 11:10:00,128.81,128.87,128.77,128.83,6300.0,109.4252,109.4761,109.3912,109.4422,6300.0
2016-12-05 11:15:00,128.82,128.86,128.78,128.78,4900.0,109.4337,109.4676,109.3997,109.3997,4900.0
2016-12-05 11:20:00,128.78,128.8,128.74,128.77,2606.0,109.3997,109.4167,109.3657,109.3912,2606.0
2016-12-05 11:25:00,128.76,128.79,128.71,128.78,3953.0,109.3827,109.4082,109.3402,109.3997,3953.0
2016-12-05 11:30:00,128.78,128.84,128.76,128.78,3340.0,109.3997,109.4507,109.3827,109.3997,3340.0
2016-12-05 11:35:00,128.8,128.86,128.72,128.75,6900.0,109.4167,109.4676,109.3487,109.3742,6900.0
2016-12-05 11:40:00,128.77,128.92,128.7,128.92,6968.0,109.3912,109.5186,109.3317,109.5186,6968.0
2016-12-05 11:45:00,128.9,129.01,128.86,128.92,10209.0,109.5016,109.5951,109.4676,109.5186,10209.0
2016-12-05 11:50:00,128.93,128.95,128.66,128.69,11524.0,109.5271,109.5441,109.2977,109.3232,11524.0
2016-12-05 11:55:00,128.77,128.77,128.46,128.59,11042.0,109.3912,109.3912,109.1278,109.2383,11042.0
2016-12-05 12:00:00,128.59,128.59,128.44,128.46,27380.0,109.2383,109.2383,109.1109,109.1278,27380.0
2016-12-05 12:05:00,128.47,128.52,128.36,128.44,18845.0,109.1363,109.1788,109.0429,109.1109,18845.0
2016-12-05 12:10:00,128.46,128.46,128.35,128.37,6213.0,109.1278,109.1278,109.0344,109.0514,6213.0
2016-12-05 12:15:00,128.39,128.39,128.28,128.28,5701.0,109.0684,109.0684,108.9749,108.9749,5701.0
2016-12-05 12:20:00,128.28,128.32,128.24,128.28,8100.0,108.9749,109.0089,108.941,108.9749,8100.0
2016-12-05 12:25:00,128.28,128.38,128.27,128.36,6828.0,108.9749,109.0599,108.9664,109.0429,6828.0
2016-12-05 12:30:00,128.35,128.37,128.18,128.3,14115.0,109.0344,109.0514,108.89,108.9919,14115.0
2016-12-05 12:35:00,128.31,128.38,128.0,128.19,15800.0,109.0004,109.0599,108.7371,108.8985,15800.0
2016-12-05 12:40:00,128.14,128.25,128.09,128.23,9433.0,108.856,108.9494,108.8135,108.9325,9433.0
2016-12-05 12:45:00,128.27,128.29,128.18,128.29,5154.0,108.9664,108.9834,108.89,108.9834,5154.0
2016-12-05 12:50:00,128.27,128.28,128.21,128.21,3632.0,108.9664,108.9749,108.9155,108.9155,3632.0
2016-12-05 12:55:00,128.18,128.29,128.18,128.22,8269.0,108.89,108.9834,108.89,108.924,8269.0
2016-12-05 13:00:00,128.25,128.34,128.24,128.24,7364.0,108.9494,109.0259,108.941,108.941,7364.0
2016-12-05 13:05:00,128.24,128.31,128.2,128.25,8919.0,108.941,109.0004,108.907,108.9494,8919.0
2016-12-05 13:10:00,128.25,128.31,128.2,128.2,7540.0,108.9494,109.0004,108.907,108.907,7540.0
2016-12-05 13:15:00,128.22,128.3,128.21,128.28,5135.0,108.924,108.9919,108.9155,108.9749,5135.0
2016-12-05 13:20:00,128.27,128.33,128.25,128.31,10267.0,108.9664,109.0174,108.9494,109.0004,10267.0
2016-12-05 13:25:00,128.31,128.31,128.24,128.27,3650.0,109.0004,109.0004,108.941,108.9664,3650.0
2016-12-05 13:30:00,128.27,128.31,128.22,128.22,6826.0,108.9664,109.0004,108.924,108.924,6826.0
2016-12-05 13:35:00,128.23,128.29,128.2,128.28,16941.0,108.9325,108.9834,108.907,108.9749,16941.0
2016-12-05 13:40:00,128.3,128.4,128.3,128.32,3697.0,108.9919,109.0769,108.9919,109.0089,3697.0
2016-12-05 13:45:00,128.31,128.36,128.31,128.34,3270.0,109.0004,109.0429,109.0004,109.0259,3270.0
2016-12-05 13:50:00,128.33,128.34,128.27,128.29,4864.0,109.0174,109.0259,108.9664,108.9834,4864.0
2016-12-05 13:55:00,128.32,128.36,128.29,128.34,5467.0,109.0089,109.0429,108.9834,109.0259,5467.0
2016-12-05 14:00:00,128.32,128.42,128.22,128.32,14254.0,109.0089,109.0939,108.924,109.0089,14254.0
2016-12-05 14:05:00,128.31,128.39,128.24,128.34,6158.0,109.0004,109.0684,108.941,109.0259,6158.0
2016-12-05 14:10:00,128.33,128.37,128.22,128.28,2837.0,109.0174,109.0514,108.924,108.9749,2837.0
2016-12-05 14:15:00,128.25,128.3,128.18,128.29,9474.0,108.9494,108.9919,108.89,108.9834,9474.0
2016-12-05 14:20:00,128.27,128.32,128.21,128.29,7420.0,108.9664,109.0089,108.9155,108.9834,7420.0
2016-12-05 14:25:00,128.25,128.32,128.21,128.32,4151.0,108.9494,109.0089,108.9155,109.0089,4151.0
2016-12-05 14:30:00,128.29,128.33,128.22,128.26,7687.0,108.9834,109.0174,108.924,108.9579,7687.0
2016-12-05 14:35:00,128.24,128.27,128.15,128.27,5687.0,108.941,108.9664,108.8645,108.9664,5687.0
2016-12-05 14:40:00,128.26,128.32,128.25,128.31,9130.0,108.9579,109.0089,108.9494,109.0004,9130.0
2016-12-05 14:45:00,128.28,128.37,128.25,128.33,4619.0,108.9749,109.0514,108.9494,109.0174,4619.0
2016-12-05 14:50:00,128.31,128.36,128.26,128.36,6531.0,109.0004,109.0429,108.9579,109.0429,6531.0
2016-12-05 14:55:00,128.36,128.39,128.3,128.36,8000.0,109.0429,109.0684,108.9919,109.0429,8000.0
2016-12-05 15:00:00,128.36,128.42,128.34,128.38,7308.0,109.0429,109.0939,109.0259,109.0599,7308.0
2016-12-05 15:05:00,128.4,128.4,128.3,128.36,16664.0,109.0769,109.0769,108.9919,109.0429,16664.0
2016-12-05 15:10:00,128.35,128.42,128.31,128.31,6676.0,109.0344,109.0939,109.0004,109.0004,6676.0
2016-12-05 15:15:00,128.34,128.35,128.29,128.35,9758.0,109.0259,109.0344,108.9834,109.0344,9758.0
2016-12-05 15:20:00,128.33,128.49,128.29,128.46,8479.0,109.0174,109.1533,108.9834,109.1278,8479.0
2016-12-05 15:25:00,128.46,128.47,128.32,128.4,10488.0,109.1278,109.1363,109.0089,109.0769,10488.0
2016-12-05 15:30:00,128.4,128.48,128.36,128.48,17672.0,109.0769,109.1448,109.0429,109.1448,17672.0
2016-12-05 15:35:00,128.46,128.49,128.36,128.4,29893.0,109.1278,109.1533,109.0429,109.0769,29893.0
2016-12-05 15:40:00,128.38,128.62,128.38,128.62,30191.0,109.0599,109.2638,109.0599,109.2638,30191.0
2016-12-05 15:45:00,128.61,128.63,128.46,128.46,47967.0,109.2553,109.2723,109.1278,109.1278,47967.0
2016-12-05 15:50:00,128.47,128.59,128.41,128.59,53303.0,109.1363,109.2383,109.0854,109.2383,53303.0
2016-12-05 15:55:00,128.6,128.74,128.56,128.72,96353.0,109.2468,109.3657,109.2128,109.3487,96353.0
2016-12-06 09:30:00,128.97,129.09,128.76,128.89,29293.0,109.5611,109.663,109.3827,109.4931,29293.0
2016-12-06 09:35:00,128.97,129.08,128.74,128.83,9235.0,109.5611,109.6545,109.3657,109.4422,9235.0
2016-12-06 09:40:00,128.72,128.89,128.69,128.78,13981.0,109.3487,109.4931,109.3232,109.3997,13981.0
2016-12-06 09:45:00,128.7,128.8,128.6,128.6,10974.0,109.3317,109.4167,109.2468,109.2468,10974.0
2016-12-06 09:50:00,128.64,128.74,128.52,128.55,12466.0,109.2808,109.3657,109.1788,109.2043,12466.0
2016-12-06 09:55:00,128.55,128.72,128.45,128.62,20902.0,109.2043,109.3487,109.1194,109.2638,20902.0
2016-12-06 10:00:00,128.65,128.9,128.63,128.66,21638.0,109.2893,109.5016,109.2723,109.2977,21638.0
2016-12-06 10:05:00,128.65,128.75,128.55,128.75,12151.0,109.2893,109.3742,109.2043,109.3742,12151.0
2016-12-06 10:10:00,128.71,128.75,128.62,128.68,12039.0,109.3402,109.3742,109.2638,109.3147,12039.0
2016-12-06 10:15:00,128.69,128.7,128.52,128.52,12858.0,109.3232,109.3317,109.1788,109.1788,12858.0
2016-12-06 10:20:00,128.56,128.66,128.5,128.63,30464.0,109.2128,109.2977,109.1618,109.2723,30464.0
2016-12-06 10:25:00,128.64,128.68,128.45,128.45,8351.0,109.2808,109.3147,109.1194,109.1194,8351.0
2016-12-06 10:30:00,128.48,128.75,128.41,128.68,13605.0,109.1448,109.3742,109.0854,109.3147,13605.0
2016-12-06 10:35:00,128.65,128.76,128.56,128.74,13331.0,109.2893,109.3827,109.2128,109.3657,13331.0
2016-12-06 10:40:00,128.73,128.91,128.72,128.87,11637.0,109.3572,109.5101,109.3487,109.4761,11637.0
2016-12-06 10:45:00,128.87,128.9,128.75,128.85,36421.0,109.4761,109.5016,109.3742,109.4592,36421.0
2016-12-06 10:50:00,128.84,128.84,128.73,128.83,6059.0,109.4507,109.4507,109.3572,109.4422,6059.0
2016-12-06 10:55:00,128.78,128.87,128.78,128.85,8286.0,109.3997,109.4761,109.3997,109.4592,8286.0
2016-12-06 11:00:00,128.84,128.9,128.72,128.85,18135.0,109.4507,109.5016,109.3487,109.4592,18135.0
2016-12-06 11:05:00,128.83,128.83,128.73,128.77,9698.0,109.4422,109.4422,109.3572,109.3912,9698.0
2016-12-06 11:10:00,128.75,128.8,128.71,128.79,9631.0,109.3742,109.4167,109.3402,109.4082,9631.0
2016-12-06 11:15:00,128.8,128.83,128.75,128.8,12518.0,109.4167,109.4422,109.3742,109.4167,12518.0
2016-12-06 11:20:00,128.82,129.34,128.81,129.13,24345.0,109.4337,109.8754,109.4252,109.697,24345.0
2016-12-06 11:25:00,129.1,129.21,128.97,129.0,12911.0,109.6715,109.765,109.5611,109.5866,12911.0
2016-12-06 11:30:00,129.02,129.1,128.93,128.96,10796.0,109.6036,109.6715,109.5271,109.5526,10796.0
2016-12-06 11:35:00,128.95,129.01,128.84,128.95,6999.0,109.5441,109.5951,109.4507,109.5441,6999.0
2016-12-06 11:40:00,128.91,129.11,128.83,129.08,14877.0,109.5101,109.68,109.4422,109.6545,14877.0
2016-12-06 11:45:00,129.07,129.18,129.02,129.05,12140.0,109.646,109.7395,109.6036,109.6291,12140.0
2016-12-06 11:50:00,129.02,129.22,129.02,129.22,6915.0,109.6036,109.7735,109.6036,109.7735,6915.0
2016-12-06 11:55:00,129.19,129.37,129.19,129.29,22978.0,109.748,109.9009,109.748,109.8329,22978.0
2016-12-06 12:00:00,129.29,129.38,129.2,129.2,17464.0,109.8329,109.9094,109.7565,109.7565,17464.0
2016-12-06 12:05:00,129.19,129.33,129.19,129.24,7849.0,109.748,109.8669,109.748,109.7905,7849.0
2016-12-06 12:10:00,129.25,129.26,129.14,129.17,7339.0,109.799,109.8075,109.7055,109.731,7339.0
2016-12-06 12:15:00,129.18,129.24,129.14,129.22,8875.0,109.7395,109.7905,109.7055,109.7735,8875.0
2016-12-06 12:20:00,129.24,129.26,129.15,129.23,8717.0,109.7905,109.8075,109.714,109.782,8717.0
2016-12-06 12:25:00,129.24,129.28,129.2,129.26,13408.0,109.7905,109.8244,109.7565,109.8075,13408.0
2016-12-06 12:30:00,129.3,129.38,129.25,129.37,10920.0,109.8414,109.9094,109.799,109.9009,10920.0
2016-12-06 12:35:00,129.4,129.43,129.34,129.37,8784.0,109.9264,109.9519,109.8754,109.9009,8784.0
2016-12-06 12:40:00,129.38,129.61,129.34,129.51,22769.0,109.9094,110.1048,109.8754,110.0198,22769.0
2016-12-06 12:45:00,129.51,129.71,129.49,129.71,9116.0,110.0198,110.1897,110.0028,110.1897,9116.0
2016-12-06 12:50:00,129.69,129.69,129.44,129.45,12115.0,110.1727,110.1727,109.9604,109.9689,12115.0
2016-12-06 12:55:00,129.45,129.68,129.43,129.68,13183.0,109.9689,110.1642,109.9519,110.1642,13183.0
2016-12-06 13:00:00,129.67,129.72,129.57,129.69,9224.0,110.1558,110.1982,110.0708,110.1727,9224.0
2016-12-06 13:05:00,129.7,129.73,129.48,129.48,26269.0,110.1812,110.2067,109.9943,109.9943,26269.0
2016-12-06 13:10:00,129.52,129.54,129.45,129.49,14707.0,110.0283,110.0453,109.9689,110.0028,14707.0
2016-12-06 13:15:00,129.5,129.52,129.4,129.4,6012.0,110.0113,110.0283,109.9264,109.9264,6012.0
2016-12-06 13:20:00,129.39,129.63,129.29,129.63,19844.0,109.9179,110.1218,109.8329,110.1218,19844.0
2016-12-06 13:25:00,129.63,129.8,129.61,129.8,14105.0,110.1218,110.2662,110.1048,110.2662,14105.0
2016-12-06 13:30:00,129.75,129.79,129.65,129.7,20733.0,110.2237,110.2577,110.1388,110.1812,20733.0
2016-12-06 13:35:00,129.67,129.84,129.67,129.79,16336.0,110.1558,110.3002,110.1558,110.2577,16336.0
2016-12-06 13:40:00,129.79,129.83,129.6,129.6,17294.0,110.2577,110.2917,110.0963,110.0963,17294.0
2016-12-06 13:45:00,129.61,129.75,129.52,129.66,22535.0,110.1048,110.2237,110.0283,110.1473,22535.0
2016-12-06 13:50:00,129.66,129.91,129.66,129.91,23688.0,110.1473,110.3596,110.1473,110.3596,23688.0
2016-12-06 13:55:00,129.84,129.95,129.66,129.92,30934.0,110.3002,110.3936,110.1473,110.3681,30934.0
2016-12-06 14:00:00,129.92,129.93,129.68,129.68,12462.0,110.3681,110.3766,110.1642,110.1642,12462.0
2016-12-06 14:05:00,129.66,129.71,129.56,129.65,21415.0,110.1473,110.1897,110.0623,110.1388,21415.0
2016-12-06 14:10:00,129.65,129.73,129.59,129.6,18188.0,110.1388,110.2067,110.0878,110.0963,18188.0
2016-12-06 14:15:00,129.6,129.67,129.59,129.61,14954.0,110.0963,110.1558,110.0878,110.1048,14954.0
2016-12-06 14:20:00,129.61,129.77,129.54,129.72,27406.0,110.1048,110.2407,110.0453,110.1982,27406.0
2016-12-06 14:25:00,129.71,129.81,129.68,129.74,19147.0,110.1897,110.2747,110.1642,110.2152,19147.0
2016-12-06 14:30:00,129.75,129.86,129.72,129.79,16458.0,110.2237,110.3172,110.1982,110.2577,16458.0
2016-12-06 14:35:00,129.79,129.82,129.61,129.69,20635.0,110.2577,110.2832,110.1048,110.1727,20635.0
2016-12-06 14:40:00,129.69,129.72,129.64,129.66,18814.0,110.1727,110.1982,110.1303,110.1473,18814.0
2016-12-06 14:45:00,129.68,129.84,129.66,129.8,14047.0,110.1642,110.3002,110.1473,110.2662,14047.0
2016-12-06 14:50:00,129.8,129.84,129.74,129.79,23543.0,110.2662,110.3002,110.2152,110.2577,23543.0
2016-12-06 14:55:00,129.78,129.91,129.78,129.89,20806.0,110.2492,110.3596,110.2492,110.3426,20806.0
2016-12-06 15:00:00,129.89,129.89,129.77,129.78,18034.0,110.3426,110.3426,110.2407,110.2492,18034.0
2016-12-06 15:05:00,129.78,129.85,129.76,129.79,36630.0,110.2492,110.3087,110.2322,110.2577,36630.0
2016-12-06 15:10:00,129.79,130.11,129.78,129.99,67725.0,110.2577,110.5295,110.2492,110.4276,67725.0
2016-12-06 15:15:00,129.99,130.16,129.95,130.07,39034.0,110.4276,110.572,110.3936,110.4956,39034.0
2016-12-06 15:20:00,130.06,130.09,129.96,130.08,36716.0,110.4871,110.5125,110.4021,110.504,36716.0
2016-12-06 15:25:00,130.07,130.14,130.04,130.11,33161.0,110.4956,110.555,110.4701,110.5295,33161.0
2016-12-06 15:30:00,130.09,130.12,129.99,130.08,82835.0,110.5125,110.538,110.4276,110.504,82835.0
2016-12-06 15:35:00,130.08,130.17,130.04,130.17,37979.0,110.504,110.5805,110.4701,110.5805,37979.0
2016-12-06 15:40:00,130.16,130.21,130.09,130.16,55760.0,110.572,110.6145,110.5125,110.572,55760.0
2016-12-06 15:45:00,130.17,130.26,130.15,130.22,56930.0,110.5805,110.657,110.5635,110.623,56930.0
2016-12-06 15:50:00,130.22,130.29,130.15,130.27,52834.0,110.623,110.6824,110.5635,110.6655,52834.0
2016-12-06 15:55:00,130.26,130.28,130.03,130.09,160129.0,110.657,110.674,110.4616,110.5125,160129.0
2016-12-07 09:30:00,130.11,130.56,129.92,130.11,35735.0,110.5295,110.9118,110.3681,110.5295,35735.0
2016-12-07 09:35:00,130.14,130.33,130.07,130.25,7839.0,110.555,110.7164,110.4956,110.6485,7839.0
2016-12-07 09:40:00,130.35,130.46,130.18,130.4,8304.0,110.7334,110.8269,110.589,110.7759,8304.0
2016-12-07 09:45:00,130.39,130.51,130.39,130.5,32574.0,110.7674,110.8693,110.7674,110.8608,32574.0
2016-12-07 09:50:00,130.5,130.56,130.47,130.49,10201.0,110.8608,110.9118,110.8354,110.8523,10201.0
2016-12-07 09:55:00,130.49,130.75,130.47,130.74,12739.0,110.8523,111.0732,110.8354,111.0647,12739.0
2016-12-07 10:00:00,130.72,130.8,130.61,130.61,14901.0,111.0477,111.1157,110.9543,110.9543,14901.0
2016-12-07 10:05:00,130.61,130.84,130.59,130.78,38014.0,110.9543,111.1497,110.9373,111.0987,38014.0
2016-12-07 10:10:00,130.79,130.88,130.72,130.78,12843.0,111.1072,111.1837,111.0477,111.0987,12843.0
2016-12-07 10:15:00,130.75,131.1,130.74,130.98,22290.0,111.0732,111.3705,111.0647,111.2686,22290.0
2016-12-07 10:20:00,131.01,131.06,130.97,130.99,20551.0,111.2941,111.3366,111.2601,111.2771,20551.0
2016-12-07 10:25:00,130.96,131.01,130.79,130.85,24258.0,111.2516,111.2941,111.1072,111.1582,24258.0
2016-12-07 10:30:00,130.81,131.02,130.81,130.97,8884.0,111.1242,111.3026,111.1242,111.2601,8884.0
2016-12-07 10:35:00,130.94,131.05,130.88,130.95,10735.0,111.2346,111.3281,111.1837,111.2431,10735.0
2016-12-07 10:40:00,130.95,131.18,130.95,131.01,9664.0,111.2431,111.4385,111.2431,111.2941,9664.0
2016-12-07 10:45:00,131.0,131.29,130.99,131.01,11606.0,111.2856,111.532,111.2771,111.2941,11606.0
2016-12-07 10:50:00,130.99,131.0,130.86,130.91,9029.0,111.2771,111.2856,111.1667,111.2091,9029.0
2016-12-07 10:55:00,130.92,131.01,130.89,130.95,6666.0,111.2176,111.2941,111.1922,111.2431,6666.0
2016-12-07 11:00:00,130.97,130.97,130.76,130.8,10630.0,111.2601,111.2601,111.0817,111.1157,10630.0
2016-12-07 11:05:00,130.76,130.86,130.73,130.73,7210.0,111.0817,111.1667,111.0562,111.0562,7210.0
2016-12-07 11:10:00,130.74,130.83,130.72,130.83,5410.0,111.0647,111.1412,111.0477,111.1412,5410.0
2016-12-07 11:15:00,130.83,130.94,130.83,130.92,13599.0,111.1412,111.2346,111.1412,111.2176,13599.0
2016-12-07 11:20:00,130.92,130.94,130.77,130.83,11187.0,111.2176,111.2346,111.0902,111.1412,11187.0
2016-12-07 11:25:00,130.81,130.83,130.71,130.71,13507.0,111.1242,111.1412,111.0392,111.0392,13507.0
2016-12-07 11:30:00,130.69,130.88,130.67,130.77,13513.0,111.0222,111.1837,111.0053,111.0902,13513.0
2016-12-07 11:35:00,130.76,130.83,130.7,130.81,50645.0,111.0817,111.1412,111.0307,111.1242,50645.0
2016-12-07 11:40:00,130.81,130.88,130.79,130.84,13220.0,111.1242,111.1837,111.1072,111.1497,13220.0
2016-12-07 11:45:00,130.84,130.88,130.62,130.72,77336.0,111.1497,111.1837,110.9628,111.0477,77336.0
2016-12-07 11:50:00,130.74,130.82,130.71,130.78,23622.0,111.0647,111.1327,111.0392,111.0987,23622.0
2016-12-07 11:55:00,130.78,130.79,130.64,130.75,23984.0,111.0987,111.1072,110.9798,111.0732,23984.0
2016-12-07 12:00:00,130.77,130.78,130.63,130.66,24374.0,111.0902,111.0987,110.9713,110.9968,24374.0
2016-12-07 12:05:00,130.64,130.92,130.62,130.86,26966.0,110.9798,111.2176,110.9628,111.1667,26966.0
2016-12-07 12:10:00,130.85,130.96,130.8,130.81,18377.0,111.1582,111.2516,111.1157,111.1242,18377.0
2016-12-07 12:15:00,130.84,130.85,130.75,130.78,15481.0,111.1497,111.1582,111.0732,111.0987,15481.0
2016-12-07 12:20:00,130.79,130.98,130.78,130.98,13430.0,111.1072,111.2686,111.0987,111.2686,13430.0
2016-12-07 12:25:00,130.97,130.98,130.83,130.87,14782.0,111.2601,111.2686,111.1412,111.1752,14782.0
2016-12-07 12:30:00,130.89,131.04,130.89,131.04,11632.0,111.1922,111.3196,111.1922,111.3196,11632.0
2016-12-07 12:35:00,131.03,131.03,130.91,131.0,11364.0,111.3111,111.3111,111.2091,111.2856,11364.0
2016-12-07 12:40:00,130.99,131.09,130.99,131.06,5490.0,111.2771,111.3621,111.2771,111.3366,5490.0
2016-12-07 12:45:00,131.05,131.13,131.02,131.07,14675.0,111.3281,111.396,111.3026,111.3451,14675.0
2016-12-07 12:50:00,131.09,131.11,131.05,131.11,7872.0,111.3621,111.379,111.3281,111.379,7872.0
2016-12-07 12:55:00,131.1,131.15,131.09,131.13,7261.0,111.3705,111.413,111.3621,111.396,7261.0
2016-12-07 13:00:00,131.13,131.25,131.13,131.18,9879.0,111.396,111.498,111.396,111.4385,9879.0
2016-12-07 13:05:00,131.19,131.31,131.17,131.25,16186.0,111.447,111.5489,111.43,111.498,16186.0
2016-12-07 13:10:00,131.25,131.3,131.22,131.22,9293.0,111.498,111.5404,111.4725,111.4725,9293.0
2016-12-07 13:15:00,131.21,131.24,131.15,131.17,12221.0,111.464,111.4895,111.413,111.43,12221.0
2016-12-07 13:20:00,131.18,131.47,131.15,131.41,32609.0,111.4385,111.6849,111.413,111.6339,32609.0
2016-12-07 13:25:00,131.42,131.44,131.31,131.31,9296.0,111.6424,111.6594,111.5489,111.5489,9296.0
2016-12-07 13:30:00,131.29,131.4,131.26,131.35,11602.0,111.532,111.6254,111.5065,111.5829,11602.0
2016-12-07 13:35:00,131.34,131.48,131.34,131.46,8085.0,111.5744,111.6934,111.5744,111.6764,8085.0
2016-12-07 13:40:00,131.47,131.51,131.42,131.5,10243.0,111.6849,111.7188,111.6424,111.7104,10243.0
2016-12-07 13:45:00,131.49,131.67,131.47,131.62,11513.0,111.7019,111.8548,111.6849,111.8123,11513.0
2016-12-07 13:50:00,131.6,131.93,131.58,131.93,19689.0,111.7953,112.0756,111.7783,112.0756,19689.0
2016-12-07 13:55:00,131.93,132.0,131.79,131.91,24562.0,112.0756,112.1351,111.9567,112.0586,24562.0
2016-12-07 14:00:00,131.9,131.96,131.79,131.92,21163.0,112.0502,112.1011,111.9567,112.0671,21163.0
2016-12-07 14:05:00,131.9,131.92,131.72,131.72,36657.0,112.0502,112.0671,111.8972,111.8972,36657.0
2016-12-07 14:10:00,131.73,131.88,131.71,131.81,15931.0,111.9057,112.0332,111.8887,111.9737,15931.0
2016-12-07 14:15:00,131.82,131.88,131.74,131.8,15146.0,111.9822,112.0332,111.9142,111.9652,15146.0
2016-12-07 14:20:00,131.81,131.92,131.8,131.88,8888.0,111.9737,112.0671,111.9652,112.0332,8888.0
2016-12-07 14:25:00,131.91,131.91,131.81,131.83,26488.0,112.0586,112.0586,111.9737,111.9907,26488.0
2016-12-07 14:30:00,131.83,131.84,131.67,131.78,23055.0,111.9907,111.9992,111.8548,111.9482,23055.0
2016-12-07 14:35:00,131.78,131.82,131.77,131.81,14792.0,111.9482,111.9822,111.9397,111.9737,14792.0
2016-12-07 14:40:00,131.85,131.88,131.77,131.78,8409.0,112.0077,112.0332,111.9397,111.9482,8409.0
2016-12-07 14:45:00,131.8,131.85,131.79,131.82,15366.0,111.9652,112.0077,111.9567,111.9822,15366.0
2016-12-07 14:50:00,131.82,131.89,131.77,131.84,12337.0,111.9822,112.0417,111.9397,111.9992,12337.0
2016-12-07 14:55:00,131.85,131.91,131.78,131.85,9975.0,112.0077,112.0586,111.9482,112.0077,9975.0
2016-12-07 15:00:00,131.86,131.87,131.74,131.76,22549.0,112.0162,112.0247,111.9142,111.9312,22549.0
2016-12-07 15:05:00,131.75,131.9,131.75,131.81,15286.0,111.9227,112.0502,111.9227,111.9737,15286.0
2016-12-07 15:10:00,131.81,131.88,131.77,131.85,14844.0,111.9737,112.0332,111.9397,112.0077,14844.0
2016-12-07 15:15:00,131.85,131.9,131.84,131.89,16802.0,112.0077,112.0502,111.9992,112.0417,16802.0
2016-12-07 15:20:00,131.88,131.93,131.8,131.82,22815.0,112.0332,112.0756,111.9652,111.9822,22815.0
2016-12-07 15:25:00,131.83,132.02,131.82,131.89,28042.0,111.9907,112.1521,111.9822,112.0417,28042.0
2016-12-07 15:30:00,131.88,132.13,131.87,132.13,13452.0,112.0332,112.2455,112.0247,112.2455,13452.0
2016-12-07 15:35:00,132.1,132.15,132.03,132.09,30305.0,112.2201,112.2625,112.1606,112.2116,30305.0
2016-12-07 15:40:00,132.09,132.1,131.96,131.98,33388.0,112.2116,112.2201,112.1011,112.1181,33388.0
2016-12-07 15:45:00,131.97,132.02,131.79,131.83,45393.0,112.1096,112.1521,111.9567,111.9907,45393.0
2016-12-07 15:50:00,131.82,131.9,131.8,131.84,41661.0,111.9822,112.0502,111.9652,111.9992,41661.0
2016-12-07 15:55:00,131.84,132.06,131.83,132.03,137494.0,111.9992,112.1861,111.9907,112.1606,137494.0
2016-12-08 09:30:00,132.43,132.85,132.25,132.73,48553.0,112.5004,112.8572,112.3475,112.7552,48553.0
2016-12-08 09:35:00,132.71,132.95,132.06,132.13,50302.0,112.7383,112.9421,112.1861,112.2455,50302.0
2016-12-08 09:40:00,132.02,132.44,132.02,132.36,32467.0,112.1521,112.5089,112.1521,112.4409,32467.0
2016-12-08 09:45:00,132.31,132.45,132.02,132.45,31568.0,112.3985,112.5174,112.1521,112.5174,31568.0
2016-12-08 09:50:00,132.51,132.64,132.22,132.26,19183.0,112.5684,112.6788,112.322,112.356,19183.0
2016-12-08 09:55:00,132.22,132.33,132.14,132.19,5715.0,112.322,112.4154,112.254,112.2965,5715.0
2016-12-08 10:00:00,132.15,132.15,131.55,131.89,30288.0,112.2625,112.2625,111.7528,112.0417,30288.0
2016-12-08 10:05:00,131.83,131.93,131.73,131.9,25219.0,111.9907,112.0756,111.9057,112.0502,25219.0
2016-12-08 10:10:00,131.92,131.93,131.79,131.91,25407.0,112.0671,112.0756,111.9567,112.0586,25407.0
2016-12-08 10:15:00,131.88,131.97,131.83,131.89,13968.0,112.0332,112.1096,111.9907,112.0417,13968.0
2016-12-08 10:20:00,131.95,131.99,131.87,131.99,10228.0,112.0926,112.1266,112.0247,112.1266,10228.0
2016-12-08 10:25:00,132.0,132.07,131.88,131.94,8176.0,112.1351,112.1946,112.0332,112.0841,8176.0
2016-12-08 10:30:00,131.94,132.06,131.84,132.06,7448.0,112.0841,112.1861,111.9992,112.1861,7448.0
2016-12-08 10:35:00,132.09,132.11,131.91,132.02,11192.0,112.2116,112.2286,112.0586,112.1521,11192.0
2016-12-08 10:40:00,132.04,132.1,131.95,131.98,11436.0,112.1691,112.2201,112.0926,112.1181,11436.0
2016-12-08 10:45:00,131.99,132.05,131.98,132.04,7542.0,112.1266,112.1776,112.1181,112.1691,7542.0
2016-12-08 10:50:00,132.03,132.07,131.94,131.94,6680.0,112.1606,112.1946,112.0841,112.0841,6680.0
2016-12-08 10:55:00,131.97,132.05,131.93,132.0,5708.0,112.1096,112.1776,112.0756,112.1351,5708.0
2016-12-08 11:00:00,131.99,132.18,131.96,132.06,10847.0,112.1266,112.288,112.1011,112.1861,10847.0
2016-12-08 11:05:00,132.06,132.16,131.97,132.12,7895.0,112.1861,112.271,112.1096,112.237,7895.0
2016-12-08 11:10:00,132.1,132.2,131.96,132.13,6154.0,112.2201,112.305,112.1011,112.2455,6154.0
2016-12-08 11:15:00,132.2,132.31,132.08,132.25,13727.0,112.305,112.3985,112.2031,112.3475,13727.0
2016-12-08 11:20:00,132.28,132.4,132.22,132.4,7880.0,112.373,112.4749,112.322,112.4749,7880.0
2016-12-08 11:25:00,132.46,132.52,132.3,132.52,12490.0,112.5259,112.5768,112.39,112.5768,12490.0
2016-12-08 11:30:00,132.45,132.47,132.32,132.47,7927.0,112.5174,112.5344,112.4069,112.5344,7927.0
2016-12-08 11:35:00,132.42,132.42,132.19,132.28,8823.0,112.4919,112.4919,112.2965,112.373,8823.0
2016-12-08 11:40:00,132.27,132.47,132.27,132.44,7337.0,112.3645,112.5344,112.3645,112.5089,7337.0
2016-12-08 11:45:00,132.44,132.57,132.35,132.47,14089.0,112.5089,112.6193,112.4324,112.5344,14089.0
2016-12-08 11:50:00,132.47,132.65,132.44,132.65,6563.0,112.5344,112.6873,112.5089,112.6873,6563.0
2016-12-08 11:55:00,132.65,132.66,132.5,132.58,9256.0,112.6873,112.6958,112.5599,112.6278,9256.0
2016-12-08 12:00:00,132.53,132.82,132.53,132.82,9625.0,112.5853,112.8317,112.5853,112.8317,9625.0
2016-12-08 12:05:00,132.78,132.83,132.73,132.74,10069.0,112.7977,112.8402,112.7552,112.7637,10069.0
2016-12-08 12:10:00,132.76,132.85,132.76,132.82,9978.0,112.7807,112.8572,112.7807,112.8317,9978.0
2016-12-08 12:15:00,132.83,132.89,132.67,132.74,7447.0,112.8402,112.8912,112.7043,112.7637,7447.0
2016-12-08 12:20:00,132.72,132.9,132.68,132.81,14411.0,112.7468,112.8997,112.7128,112.8232,14411.0
2016-12-08 12:25:00,132.8,132.87,132.73,132.79,10168.0,112.8147,112.8742,112.7552,112.8062,10168.0
2016-12-08 12:30:00,132.82,132.85,132.75,132.82,10484.0,112.8317,112.8572,112.7722,112.8317,10484.0
2016-12-08 12:35:00,132.86,132.9,132.82,132.9,9134.0,112.8657,112.8997,112.8317,112.8997,9134.0
2016-12-08 12:40:00,132.89,132.94,132.88,132.88,10770.0,112.8912,112.9336,112.8827,112.8827,10770.0
2016-12-08 12:45:00,132.9,132.99,132.85,132.94,11112.0,112.8997,112.9761,112.8572,112.9336,11112.0
2016-12-08 12:50:00,132.93,132.93,132.8,132.8,16075.0,112.9251,112.9251,112.8147,112.8147,16075.0
2016-12-08 12:55:00,132.82,132.85,132.69,132.74,19246.0,112.8317,112.8572,112.7213,112.7637,19246.0
2016-12-08 13:00:00,132.75,132.87,132.72,132.75,11559.0,112.7722,112.8742,112.7468,112.7722,11559.0
2016-12-08 13:05:00,132.73,132.81,132.7,132.81,12423.0,112.7552,112.8232,112.7298,112.8232,12423.0
2016-12-08 13:10:00,132.82,132.91,132.8,132.89,7853.0,112.8317,112.9082,112.8147,112.8912,7853.0
2016-12-08 13:15:00,132.88,132.9,132.83,132.84,100591.0,112.8827,112.8997,112.8402,112.8487,100591.0
2016-12-08 13:20:00,132.83,132.9,132.82,132.9,9683.0,112.8402,112.8997,112.8317,112.8997,9683.0
2016-12-08 13:25:00,132.9,132.93,132.81,132.83,16757.0,112.8997,112.9251,112.8232,112.8402,16757.0
2016-12-08 13:30:00,132.84,132.85,132.7,132.75,31015.0,112.8487,112.8572,112.7298,112.7722,31015.0
2016-12-08 13:35:00,132.75,132.76,132.65,132.75,16634.0,112.7722,112.7807,112.6873,112.7722,16634.0
2016-12-08 13:40:00,132.75,132.79,132.63,132.65,27540.0,112.7722,112.8062,112.6703,112.6873,27540.0
2016-12-08 13:45:00,132.65,132.68,132.6,132.63,20795.0,112.6873,112.7128,112.6448,112.6703,20795.0
2016-12-08 13:50:00,132.66,132.67,132.57,132.58,15076.0,112.6958,112.7043,112.6193,112.6278,15076.0
2016-12-08 13:55:00,132.59,132.74,132.59,132.66,32676.0,112.6363,112.7637,112.6363,112.6958,32676.0
2016-12-08 14:00:00,132.67,132.68,132.57,132.6,10761.0,112.7043,112.7128,112.6193,112.6448,10761.0
2016-12-08 14:05:00,132.6,132.67,132.4,132.4,16237.0,112.6448,112.7043,112.4749,112.4749,16237.0
2016-12-08 14:10:00,132.41,132.47,132.38,132.43,11535.0,112.4834,112.5344,112.4579,112.5004,11535.0
2016-12-08 14:15:00,132.44,132.44,132.32,132.42,8916.0,112.5089,112.5089,112.4069,112.4919,8916.0
2016-12-08 14:20:00,132.43,132.47,132.3,132.34,16439.0,112.5004,112.5344,112.39,112.4239,16439.0
2016-12-08 14:25:00,132.32,132.43,132.3,132.33,14143.0,112.4069,112.5004,112.39,112.4154,14143.0
2016-12-08 14:30:00,132.36,132.55,132.33,132.47,11503.0,112.4409,112.6023,112.4154,112.5344,11503.0
2016-12-08 14:35:00,132.47,132.48,132.2,132.2,13489.0,112.5344,112.5429,112.305,112.305,13489.0
2016-12-08 14:40:00,132.2,132.36,132.2,132.27,9602.0,112.305,112.4409,112.305,112.3645,9602.0
2016-12-08 14:45:00,132.26,132.37,132.23,132.3,13013.0,112.356,112.4494,112.3305,112.39,13013.0
2016-12-08 14:50:00,132.3,132.4,132.3,132.4,12020.0,112.39,112.4749,112.39,112.4749,12020.0
2016-12-08 14:55:00,132.41,132.43,132.33,132.34,17945.0,112.4834,112.5004,112.4154,112.4239,17945.0
2016-12-08 15:00:00,132.37,132.39,132.3,132.3,14714.0,112.4494,112.4664,112.39,112.39,14714.0
2016-12-08 15:05:00,132.3,132.44,132.3,132.39,15069.0,112.39,112.5089,112.39,112.4664,15069.0
2016-12-08 15:10:00,132.41,132.5,132.39,132.48,18175.0,112.4834,112.5599,112.4664,112.5429,18175.0
2016-12-08 15:15:00,132.51,132.57,132.49,132.52,11566.0,112.5684,112.6193,112.5514,112.5768,11566.0
2016-12-08 15:20:00,132.53,132.59,132.46,132.55,15734.0,112.5853,112.6363,112.5259,112.6023,15734.0
2016-12-08 15:25:00,132.53,132.54,132.37,132.38,22018.0,112.5853,112.5938,112.4494,112.4579,22018.0
2016-12-08 15:30:00,132.36,132.43,132.33,132.33,18052.0,112.4409,112.5004,112.4154,112.4154,18052.0
2016-12-08 15:35:00,132.33,132.41,132.31,132.4,20867.0,112.4154,112.4834,112.3985,112.4749,20867.0
2016-12-08 15:40:00,132.4,132.46,132.38,132.38,26199.0,112.4749,112.5259,112.4579,112.4579,26199.0
2016-12-08 15:45:00,132.38,132.39,132.21,132.23,45589.0,112.4579,112.4664,112.3135,112.3305,45589.0
2016-12-08 15:50:00,132.23,132.36,132.23,132.25,39814.0,112.3305,112.4409,112.3305,112.3475,39814.0
2016-12-08 15:55:00,132.25,132.29,132.17,132.21,144841.0,112.3475,112.3815,112.2795,112.3135,144841.0
2016-12-09 09:30:00,132.32,132.97,132.22,132.48,38235.0,112.4069,112.9591,112.322,112.5429,38235.0
2016-12-09 09:35:00,132.5,132.5,132.09,132.16,13251.0,112.5599,112.5599,112.2116,112.271,13251.0
2016-12-09 09:40:00,132.22,132.22,131.93,131.93,7134.0,112.322,112.322,112.0756,112.0756,7134.0
2016-12-09 09:45:00,132.01,132.11,131.49,131.52,23401.0,112.1436,112.2286,111.7019,111.7273,23401.0
2016-12-09 09:50:00,131.54,131.83,131.5,131.78,14037.0,111.7443,111.9907,111.7104,111.9482,14037.0
2016-12-09 09:55:00,131.77,131.83,131.67,131.72,6317.0,111.9397,111.9907,111.8548,111.8972,6317.0
2016-12-09 10:00:00,131.69,131.74,131.53,131.66,20285.0,111.8718,111.9142,111.7358,111.8463,20285.0
2016-12-09 10:05:00,131.58,131.79,131.58,131.76,9600.0,111.7783,111.9567,111.7783,111.9312,9600.0
2016-12-09 10:10:00,131.72,131.96,131.6,131.95,12670.0,111.8972,112.1011,111.7953,112.0926,12670.0
2016-12-09 10:15:00,131.94,131.98,131.76,131.89,11606.0,112.0841,112.1181,111.9312,112.0417,11606.0
2016-12-09 10:20:00,131.9,131.91,131.67,131.76,10328.0,112.0502,112.0586,111.8548,111.9312,10328.0
2016-12-09 10:25:00,131.76,131.83,131.69,131.78,24860.0,111.9312,111.9907,111.8718,111.9482,24860.0
2016-12-09 10:30:00,131.79,131.98,131.74,131.88,18021.0,111.9567,112.1181,111.9142,112.0332,18021.0
2016-12-09 10:35:00,131.87,131.87,131.69,131.82,18218.0,112.0247,112.0247,111.8718,111.9822,18218.0
2016-12-09 10:40:00,131.82,132.06,131.78,132.06,14921.0,111.9822,112.1861,111.9482,112.1861,14921.0
2016-12-09 10:45:00,132.12,132.25,132.08,132.25,7700.0,112.237,112.3475,112.2031,112.3475,7700.0
2016-12-09 10:50:00,132.24,132.25,132.04,132.04,12271.0,112.339,112.3475,112.1691,112.1691,12271.0
2016-12-09 10:55:00,132.06,132.12,132.0,132.06,11151.0,112.1861,112.237,112.1351,112.1861,11151.0
2016-12-09 11:00:00,132.08,132.11,131.99,132.08,10758.0,112.2031,112.2286,112.1266,112.2031,10758.0
2016-12-09 11:05:00,132.1,132.1,131.85,131.88,8401.0,112.2201,112.2201,112.0077,112.0332,8401.0
2016-12-09 11:10:00,131.88,132.08,131.88,131.97,15094.0,112.0332,112.2031,112.0332,112.1096,15094.0
2016-12-09 11:15:00,131.95,132.11,131.95,132.03,10423.0,112.0926,112.2286,112.0926,112.1606,10423.0
2016-12-09 11:20:00,132.06,132.07,131.87,131.87,9471.0,112.1861,112.1946,112.0247,112.0247,9471.0
2016-12-09 11:25:00,131.88,131.96,131.8,131.87,9085.0,112.0332,112.1011,111.9652,112.0247,9085.0
2016-12-09 11:30:00,131.87,131.87,131.71,131.76,11058.0,112.0247,112.0247,111.8887,111.9312,11058.0
2016-12-09 11:35:00,131.76,132.07,131.75,132.02,8903.0,111.9312,112.1946,111.9227,112.1521,8903.0
2016-12-09 11:40:00,132.01,132.08,131.93,131.99,6877.0,112.1436,112.2031,112.0756,112.1266,6877.0
2016-12-09 11:45:00,132.0,132.0,131.87,131.91,8983.0,112.1351,112.1351,112.0247,112.0586,8983.0
2016-12-09 11:50:00,131.95,131.98,131.88,131.95,7005.0,112.0926,112.1181,112.0332,112.0926,7005.0
2016-12-09 11:55:00,131.95,131.98,131.67,131.67,13400.0,112.0926,112.1181,111.8548,111.8548,13400.0
2016-12-09 12:00:00,131.74,131.81,131.7,131.81,7031.0,111.9142,111.9737,111.8803,111.9737,7031.0
2016-12-09 12:05:00,131.83,131.93,131.73,131.93,3300.0,111.9907,112.0756,111.9057,112.0756,3300.0
2016-12-09 12:10:00,131.95,131.95,131.64,131.66,7600.0,112.0926,112.0926,111.8293,111.8463,7600.0
2016-12-09 12:15:00,131.69,131.7,131.58,131.61,8993.0,111.8718,111.8803,111.7783,111.8038,8993.0
2016-12-09 12:20:00,131.65,131.81,131.65,131.81,9787.0,111.8378,111.9737,111.8378,111.9737,9787.0
2016-12-09 12:25:00,131.82,131.92,131.79,131.92,7260.0,111.9822,112.0671,111.9567,112.0671,7260.0
2016-12-09 12:30:00,131.89,131.92,131.78,131.87,5490.0,112.0417,112.0671,111.9482,112.0247,5490.0
2016-12-09 12:35:00,131.87,132.01,131.75,131.99,8754.0,112.0247,112.1436,111.9227,112.1266,8754.0
2016-12-09 12:40:00,131.99,131.99,131.86,131.89,5189.0,112.1266,112.1266,112.0162,112.0417,5189.0
2016-12-09 12:45:00,131.9,131.95,131.86,131.94,5900.0,112.0502,112.0926,112.0162,112.0841,5900.0
2016-12-09 12:50:00,131.92,132.05,131.9,131.91,3727.0,112.0671,112.1776,112.0502,112.0586,3727.0
2016-12-09 12:55:00,131.94,131.97,131.89,131.94,3708.0,112.0841,112.1096,112.0417,112.0841,3708.0
2016-12-09 13:00:00,131.92,131.92,131.84,131.84,5420.0,112.0671,112.0671,111.9992,111.9992,5420.0
2016-12-09 13:05:00,131.88,131.94,131.84,131.91,3103.0,112.0332,112.0841,111.9992,112.0586,3103.0
2016-12-09 13:10:00,131.92,132.04,131.9,132.03,7113.0,112.0671,112.1691,112.0502,112.1606,7113.0
2016-12-09 13:15:00,132.0,132.03,131.88,131.88,12359.0,112.1351,112.1606,112.0332,112.0332,12359.0
2016-12-09 13:20:00,131.92,132.03,131.9,131.93,13242.0,112.0671,112.1606,112.0502,112.0756,13242.0
2016-12-09 13:25:00,131.94,131.98,131.8,131.97,5380.0,112.0841,112.1181,111.9652,112.1096,5380.0
2016-12-09 13:30:00,131.95,132.02,131.94,131.95,4037.0,112.0926,112.1521,112.0841,112.0926,4037.0
2016-12-09 13:35:00,131.96,132.01,131.92,131.97,6122.0,112.1011,112.1436,112.0671,112.1096,6122.0
2016-12-09 13:40:00,131.99,132.01,131.89,131.93,2831.0,112.1266,112.1436,112.0417,112.0756,2831.0
2016-12-09 13:45:00,131.87,131.98,131.82,131.82,9724.0,112.0247,112.1181,111.9822,111.9822,9724.0
2016-12-09 13:50:00,131.87,131.94,131.83,131.89,3600.0,112.0247,112.0841,111.9907,112.0417,3600.0
2016-12-09 13:55:00,131.88,131.98,131.8,131.88,10502.0,112.0332,112.1181,111.9652,112.0332,10502.0
2016-12-09 14:00:00,131.89,131.93,131.84,131.85,9778.0,112.0417,112.0756,111.9992,112.0077,9778.0
2016-12-09 14:05:00,131.86,131.91,131.84,131.91,6759.0,112.0162,112.0586,111.9992,112.0586,6759.0
2016-12-09 14:10:00,131.94,132.01,131.89,131.96,10945.0,112.0841,112.1436,112.0417,112.1011,10945.0
2016-12-09 14:15:00,131.99,132.15,131.97,132.12,6740.0,112.1266,112.2625,112.1096,112.237,6740.0
2016-12-09 14:20:00,132.12,132.21,132.11,132.19,6799.0,112.237,112.3135,112.2286,112.2965,6799.0
2016-12-09 14:25:00,132.17,132.28,132.15,132.25,7102.0,112.2795,112.373,112.2625,112.3475,7102.0
2016-12-09 14:30:00,132.21,132.27,132.19,132.22,10216.0,112.3135,112.3645,112.2965,112.322,10216.0
2016-12-09 14:35:00,132.22,132.24,132.2,132.22,2000.0,112.322,112.339,112.305,112.322,2000.0
2016-12-09 14:40:00,132.25,132.28,132.17,132.21,6566.0,112.3475,112.373,112.2795,112.3135,6566.0
2016-12-09 14:45:00,132.18,132.29,132.18,132.21,3738.0,112.288,112.3815,112.288,112.3135,3738.0
2016-12-09 14:50:00,132.22,132.28,132.19,132.24,5886.0,112.322,112.373,112.2965,112.339,5886.0
2016-12-09 14:55:00,132.2,132.31,132.17,132.29,6123.0,112.305,112.3985,112.2795,112.3815,6123.0
2016-12-09 15:00:00,132.27,132.35,132.22,132.3,14525.0,112.3645,112.4324,112.322,112.39,14525.0
2016-12-09 15:05:00,132.33,132.49,132.29,132.43,9844.0,112.4154,112.5514,112.3815,112.5004,9844.0
2016-12-09 15:10:00,132.44,132.56,132.44,132.56,8195.0,112.5089,112.6108,112.5089,112.6108,8195.0
2016-12-09 15:15:00,132.54,132.66,132.52,132.57,14229.0,112.5938,112.6958,112.5768,112.6193,14229.0
2016-12-09 15:20:00,132.57,132.63,132.52,132.63,11055.0,112.6193,112.6703,112.5768,112.6703,11055.0
2016-12-09 15:25:00,132.58,132.67,132.55,132.63,10977.0,112.6278,112.7043,112.6023,112.6703,10977.0
2016-12-09 15:30:00,132.63,132.67,132.5,132.54,18245.0,112.6703,112.7043,112.5599,112.5938,18245.0
2016-12-09 15:35:00,132.53,132.55,132.47,132.53,11587.0,112.5853,112.6023,112.5344,112.5853,11587.0
2016-12-09 15:40:00,132.48,132.54,132.45,132.49,20223.0,112.5429,112.5938,112.5174,112.5514,20223.0
2016-12-09 15:45:00,132.49,132.52,132.42,132.48,24687.0,112.5514,112.5768,112.4919,112.5429,24687.0
2016-12-09 15:50:00,132.48,132.52,132.44,132.49,28561.0,112.5429,112.5768,112.5089,112.5514,28561.0
2016-12-09 15:55:00,132.49,132.52,132.44,132.5,56782.0,112.5514,112.5768,112.5089,112.5599,56782.0
2016-12-12 09:30:00,132.59,132.91,132.29,132.91,37810.0,112.6363,112.9082,112.3815,112.9082,37810.0
2016-12-12 09:35:00,132.85,132.99,132.65,132.9,13640.0,112.8572,112.9761,112.6873,112.8997,13640.0
2016-12-12 09:40:00,132.93,132.93,132.55,132.66,13200.0,112.9251,112.9251,112.6023,112.6958,13200.0
2016-12-12 09:45:00,132.68,132.7,132.26,132.52,45972.0,112.7128,112.7298,112.356,112.5768,45972.0
2016-12-12 09:50:00,132.58,132.58,132.18,132.18,37016.0,112.6278,112.6278,112.288,112.288,37016.0
2016-12-12 09:55:00,132.14,132.32,132.14,132.25,14064.0,112.254,112.4069,112.254,112.3475,14064.0
2016-12-12 10:00:00,132.21,132.46,132.13,132.29,27128.0,112.3135,112.5259,112.2455,112.3815,27128.0
2016-12-12 10:05:00,132.41,132.42,132.01,132.02,19957.0,112.4834,112.4919,112.1436,112.1521,19957.0
2016-12-12 10:10:00,132.02,132.28,132.02,132.16,7729.0,112.1521,112.373,112.1521,112.271,7729.0
2016-12-12 10:15:00,132.14,132.14,131.95,132.06,17516.0,112.254,112.254,112.0926,112.1861,17516.0
2016-12-12 10:20:00,132.1,132.22,132.01,132.12,12470.0,112.2201,112.322,112.1436,112.237,12470.0
2016-12-12 10:25:00,132.13,132.41,131.98,132.41,24196.0,112.2455,112.4834,112.1181,112.4834,24196.0
2016-12-12 10:30:00,132.38,132.49,132.2,132.3,21130.0,112.4579,112.5514,112.305,112.39,21130.0
2016-12-12 10:35:00,132.38,132.39,132.28,132.35,4865.0,112.4579,112.4664,112.373,112.4324,4865.0
2016-12-12 10:40:00,132.31,132.32,132.04,132.04,5820.0,112.3985,112.4069,112.1691,112.1691,5820.0
2016-12-12 10:45:00,132.14,132.14,132.0,132.0,11162.0,112.254,112.254,112.1351,112.1351,11162.0
2016-12-12 10:50:00,132.0,132.13,132.0,132.1,18289.0,112.1351,112.2455,112.1351,112.2201,18289.0
2016-12-12 10:55:00,132.1,132.37,132.1,132.37,5911.0,112.2201,112.4494,112.2201,112.4494,5911.0
2016-12-12 11:00:00,132.35,132.45,132.35,132.41,3756.0,112.4324,112.5174,112.4324,112.4834,3756.0
2016-12-12 11:05:00,132.45,132.55,132.4,132.52,4518.0,112.5174,112.6023,112.4749,112.5768,4518.0
2016-12-12 11:10:00,132.56,132.71,132.47,132.71,4206.0,112.6108,112.7383,112.5344,112.7383,4206.0
2016-12-12 11:15:00,132.71,132.81,132.66,132.75,10978.0,112.7383,112.8232,112.6958,112.7722,10978.0
2016-12-12 11:20:00,132.69,132.9,132.69,132.86,5801.0,112.7213,112.8997,112.7213,112.8657,5801.0
2016-12-12 11:25:00,132.9,132.96,132.87,132.94,5458.0,112.8997,112.9506,112.8742,112.9336,5458.0
2016-12-12 11:30:00,132.93,132.98,132.9,132.95,4871.0,112.9251,112.9676,112.8997,112.9421,4871.0
2016-12-12 11:35:00,132.9,132.99,132.9,132.95,4771.0,112.8997,112.9761,112.8997,112.9421,4771.0
2016-12-12 11:40:00,132.92,132.97,132.86,132.89,7220.0,112.9167,112.9591,112.8657,112.8912,7220.0
2016-12-12 11:45:00,132.86,132.91,132.8,132.86,25852.0,112.8657,112.9082,112.8147,112.8657,25852.0
2016-12-12 11:50:00,132.86,132.92,132.7,132.72,9017.0,112.8657,112.9167,112.7298,112.7468,9017.0
2016-12-12 11:55:00,132.67,132.73,132.61,132.7,9138.0,112.7043,112.7552,112.6533,112.7298,9138.0
2016-12-12 12:00:00,132.66,132.71,132.51,132.51,3977.0,112.6958,112.7383,112.5684,112.5684,3977.0
2016-12-12 12:05:00,132.55,132.56,132.41,132.46,14394.0,112.6023,112.6108,112.4834,112.5259,14394.0
2016-12-12 12:10:00,132.49,132.69,132.44,132.69,3224.0,112.5514,112.7213,112.5089,112.7213,3224.0
2016-12-12 12:15:00,132.69,132.69,132.52,132.52,2700.0,112.7213,112.7213,112.5768,112.5768,2700.0
2016-12-12 12:20:00,132.57,132.63,132.55,132.6,23136.0,112.6193,112.6703,112.6023,112.6448,23136.0
2016-12-12 12:25:00,132.6,132.68,132.54,132.58,4446.0,112.6448,112.7128,112.5938,112.6278,4446.0
2016-12-12 12:30:00,132.54,132.62,132.49,132.62,4302.0,112.5938,112.6618,112.5514,112.6618,4302.0
2016-12-12 12:35:00,132.64,132.67,132.59,132.65,2964.0,112.6788,112.7043,112.6363,112.6873,2964.0
2016-12-12 12:40:00,132.73,132.75,132.69,132.74,4470.0,112.7552,112.7722,112.7213,112.7637,4470.0
2016-12-12 12:45:00,132.74,132.79,132.73,132.73,5568.0,112.7637,112.8062,112.7552,112.7552,5568.0
2016-12-12 12:50:00,132.71,132.74,132.52,132.52,4632.0,112.7383,112.7637,112.5768,112.5768,4632.0
2016-12-12 12:55:00,132.59,132.61,132.48,132.57,6856.0,112.6363,112.6533,112.5429,112.6193,6856.0
2016-12-12 13:00:00,132.59,132.6,132.51,132.55,5076.0,112.6363,112.6448,112.5684,112.6023,5076.0
2016-12-12 13:05:00,132.56,132.58,132.5,132.58,3168.0,112.6108,112.6278,112.5599,112.6278,3168.0
2016-12-12 13:10:00,132.58,132.65,132.58,132.65,5401.0,112.6278,112.6873,112.6278,112.6873,5401.0
2016-12-12 13:15:00,132.66,132.78,132.66,132.78,5600.0,112.6958,112.7977,112.6958,112.7977,5600.0
2016-12-12 13:20:00,132.77,132.77,132.63,132.71,8770.0,112.7892,112.7892,112.6703,112.7383,8770.0
2016-12-12 13:25:00,132.73,132.79,132.64,132.67,11435.0,112.7552,112.8062,112.6788,112.7043,11435.0
2016-12-12 13:30:00,132.68,132.68,132.52,132.59,6313.0,112.7128,112.7128,112.5768,112.6363,6313.0
2016-12-12 13:35:00,132.59,132.63,132.48,132.54,6478.0,112.6363,112.6703,112.5429,112.5938,6478.0
2016-12-12 13:40:00,132.55,132.6,132.47,132.58,11825.0,112.6023,112.6448,112.5344,112.6278,11825.0
2016-12-12 13:45:00,132.55,132.56,132.44,132.45,3604.0,112.6023,112.6108,112.5089,112.5174,3604.0
2016-12-12 13:50:00,132.43,132.5,132.42,132.45,5533.0,112.5004,112.5599,112.4919,112.5174,5533.0
2016-12-12 13:55:00,132.41,132.46,132.38,132.43,6034.0,112.4834,112.5259,112.4579,112.5004,6034.0
2016-12-12 14:00:00,132.39,132.59,132.39,132.49,7097.0,112.4664,112.6363,112.4664,112.5514,7097.0
2016-12-12 14:05:00,132.5,132.57,132.46,132.53,7281.0,112.5599,112.6193,112.5259,112.5853,7281.0
2016-12-12 14:10:00,132.53,132.66,132.48,132.65,12834.0,112.5853,112.6958,112.5429,112.6873,12834.0
2016-12-12 14:15:00,132.59,132.73,132.57,132.69,6216.0,112.6363,112.7552,112.6193,112.7213,6216.0
2016-12-12 14:20:00,132.66,132.81,132.66,132.79,7050.0,112.6958,112.8232,112.6958,112.8062,7050.0
2016-12-12 14:25:00,132.77,132.8,132.66,132.74,19349.0,112.7892,112.8147,112.6958,112.7637,19349.0
2016-12-12 14:30:00,132.78,132.92,132.76,132.77,58174.0,112.7977,112.9167,112.7807,112.7892,58174.0
2016-12-12 14:35:00,132.8,132.83,132.6,132.6,32724.0,112.8147,112.8402,112.6448,112.6448,32724.0
2016-12-12 14:40:00,132.6,132.64,132.55,132.55,9700.0,112.6448,112.6788,112.6023,112.6023,9700.0
2016-12-12 14:45:00,132.55,132.68,132.55,132.64,24104.0,112.6023,112.7128,112.6023,112.6788,24104.0
2016-12-12 14:50:00,132.65,132.76,132.64,132.74,8969.0,112.6873,112.7807,112.6788,112.7637,8969.0
2016-12-12 14:55:00,132.72,132.78,132.72,132.76,5747.0,112.7468,112.7977,112.7468,112.7807,5747.0
2016-12-12 15:00:00,132.76,132.78,132.69,132.75,12562.0,112.7807,112.7977,112.7213,112.7722,12562.0
2016-12-12 15:05:00,132.77,132.77,132.71,132.75,10030.0,112.7892,112.7892,112.7383,112.7722,10030.0
2016-12-12 15:10:00,132.75,132.76,132.61,132.63,20230.0,112.7722,112.7807,112.6533,112.6703,20230.0
2016-12-12 15:15:00,132.64,132.69,132.62,132.67,14608.0,112.6788,112.7213,112.6618,112.7043,14608.0
2016-12-12 15:20:00,132.66,132.74,132.65,132.74,16732.0,112.6958,112.7637,112.6873,112.7637,16732.0
2016-12-12 15:25:00,132.75,132.8,132.66,132.68,19906.0,112.7722,112.8147,112.6958,112.7128,19906.0
2016-12-12 15:30:00,132.69,132.73,132.68,132.69,10652.0,112.7213,112.7552,112.7128,112.7213,10652.0
2016-12-12 15:35:00,132.68,132.81,132.63,132.81,15645.0,112.7128,112.8232,112.6703,112.8232,15645.0
2016-12-12 15:40:00,132.8,132.81,132.72,132.75,24358.0,112.8147,112.8232,112.7468,112.7722,24358.0
2016-12-12 15:45:00,132.75,132.84,132.74,132.79,16178.0,112.7722,112.8487,112.7637,112.8062,16178.0
2016-12-12 15:50:00,132.79,132.89,132.77,132.88,31277.0,112.8062,112.8912,112.7892,112.8827,31277.0
2016-12-12 15:55:00,132.88,132.96,132.79,132.85,58676.0,112.8827,112.9506,112.8062,112.8572,58676.0
2016-12-13 09:30:00,132.98,133.66,132.98,133.55,26148.0,112.9676,113.5453,112.9676,113.4518,26148.0
2016-12-13 09:35:00,133.54,133.89,133.54,133.67,10176.0,113.4433,113.7407,113.4433,113.5538,10176.0
2016-12-13 09:40:00,133.66,133.77,133.44,133.6,22395.0,113.5453,113.6387,113.3584,113.4943,22395.0
2016-12-13 09:45:00,133.68,133.68,133.24,133.48,38311.0,113.5623,113.5623,113.1885,113.3924,38311.0
2016-12-13 09:50:00,133.48,133.5,133.24,133.25,24642.0,113.3924,113.4094,113.1885,113.197,24642.0
2016-12-13 09:55:00,133.29,133.46,133.12,133.27,87904.0,113.231,113.3754,113.0866,113.214,87904.0
2016-12-13 10:00:00,133.28,133.41,133.12,133.18,54039.0,113.2225,113.3329,113.0866,113.1375,54039.0
2016-12-13 10:05:00,133.18,133.34,132.92,133.19,31651.0,113.1375,113.2734,112.9167,113.146,31651.0
2016-12-13 10:10:00,133.24,133.42,133.03,133.03,21042.0,113.1885,113.3414,113.0101,113.0101,21042.0
2016-12-13 10:15:00,133.08,133.19,132.93,133.04,11820.0,113.0526,113.146,112.9251,113.0186,11820.0
2016-12-13 10:20:00,133.0,133.09,132.91,133.02,13041.0,112.9846,113.0611,112.9082,113.0016,13041.0
2016-12-13 10:25:00,133.0,133.09,132.94,133.02,8405.0,112.9846,113.0611,112.9336,113.0016,8405.0
2016-12-13 10:30:00,133.03,133.12,132.89,133.04,13280.0,113.0101,113.0866,112.8912,113.0186,13280.0
2016-12-13 10:35:00,133.01,133.09,132.89,132.96,7254.0,112.9931,113.0611,112.8912,112.9506,7254.0
2016-12-13 10:40:00,132.96,133.05,132.86,132.94,10189.0,112.9506,113.0271,112.8657,112.9336,10189.0
2016-12-13 10:45:00,132.95,133.08,132.93,132.99,14466.0,112.9421,113.0526,112.9251,112.9761,14466.0
2016-12-13 10:50:00,133.0,133.18,132.93,133.16,14115.0,112.9846,113.1375,112.9251,113.1205,14115.0
2016-12-13 10:55:00,133.12,133.24,133.06,133.24,5000.0,113.0866,113.1885,113.0356,113.1885,5000.0
2016-12-13 11:00:00,133.2,133.33,133.15,133.15,9265.0,113.1545,113.265,113.112,113.112,9265.0
2016-12-13 11:05:00,133.18,133.18,133.01,133.05,7310.0,113.1375,113.1375,112.9931,113.0271,7310.0
2016-12-13 11:10:00,133.05,133.15,133.01,133.15,8014.0,113.0271,113.112,112.9931,113.112,8014.0
2016-12-13 11:15:00,133.13,133.15,132.99,133.1,7607.0,113.095,113.112,112.9761,113.0696,7607.0
2016-12-13 11:20:00,133.08,133.44,133.08,133.44,11652.0,113.0526,113.3584,113.0526,113.3584,11652.0
2016-12-13 11:25:00,133.43,133.45,133.28,133.38,9924.0,113.3499,113.3669,113.2225,113.3074,9924.0
2016-12-13 11:30:00,133.3,133.36,133.25,133.34,4229.0,113.2395,113.2904,113.197,113.2734,4229.0
2016-12-13 11:35:00,133.34,133.35,133.24,133.29,9112.0,113.2734,113.2819,113.1885,113.231,9112.0
2016-12-13 11:40:00,133.28,133.31,133.22,133.23,11697.0,113.2225,113.248,113.1715,113.18,11697.0
2016-12-13 11:45:00,133.24,133.34,133.23,133.28,14390.0,113.1885,113.2734,113.18,113.2225,14390.0
2016-12-13 11:50:00,133.27,133.32,133.17,133.21,8700.0,113.214,113.2565,113.129,113.163,8700.0
2016-12-13 11:55:00,133.19,133.23,133.05,133.18,10196.0,113.146,113.18,113.0271,113.1375,10196.0
2016-12-13 12:00:00,133.2,133.26,133.15,133.22,5266.0,113.1545,113.2055,113.112,113.1715,5266.0
2016-12-13 12:05:00,133.24,133.33,133.22,133.32,15835.0,113.1885,113.265,113.1715,113.2565,15835.0
2016-12-13 12:10:00,133.31,133.38,133.2,133.26,45458.0,113.248,113.3074,113.1545,113.2055,45458.0
2016-12-13 12:15:00,133.24,133.32,133.19,133.24,12087.0,113.1885,113.2565,113.146,113.1885,12087.0
2016-12-13 12:20:00,133.22,133.22,133.12,133.12,4813.0,113.1715,113.1715,113.0866,113.0866,4813.0
2016-12-13 12:25:00,133.09,133.11,132.93,132.96,4264.0,113.0611,113.0781,112.9251,112.9506,4264.0
2016-12-13 12:30:00,133.0,133.03,132.9,132.94,12325.0,112.9846,113.0101,112.8997,112.9336,12325.0
2016-12-13 12:35:00,132.98,133.16,132.94,133.16,9294.0,112.9676,113.1205,112.9336,113.1205,9294.0
2016-12-13 12:40:00,133.15,133.27,133.12,133.23,8040.0,113.112,113.214,113.0866,113.18,8040.0
2016-12-13 12:45:00,133.26,133.3,133.13,133.14,9460.0,113.2055,113.2395,113.095,113.1035,9460.0
2016-12-13 12:50:00,133.14,133.24,133.12,133.15,6972.0,113.1035,113.1885,113.0866,113.112,6972.0
2016-12-13 12:55:00,133.15,133.23,133.13,133.17,8162.0,113.112,113.18,113.095,113.129,8162.0
2016-12-13 13:00:00,133.17,133.29,133.14,133.19,11293.0,113.129,113.231,113.1035,113.146,11293.0
2016-12-13 13:05:00,133.2,133.29,133.16,133.19,6936.0,113.1545,113.231,113.1205,113.146,6936.0
2016-12-13 13:10:00,133.17,133.32,133.17,133.31,12617.0,113.129,113.2565,113.129,113.248,12617.0
2016-12-13 13:15:00,133.27,133.4,133.27,133.37,13188.0,113.214,113.3244,113.214,113.2989,13188.0
2016-12-13 13:20:00,133.4,133.41,133.32,133.4,16199.0,113.3244,113.3329,113.2565,113.3244,16199.0
2016-12-13 13:25:00,133.38,133.4,133.33,133.4,10684.0,113.3074,113.3244,113.265,113.3244,10684.0
2016-12-13 13:30:00,133.4,133.41,133.35,133.38,9990.0,113.3244,113.3329,113.2819,113.3074,9990.0
2016-12-13 13:35:00,133.4,133.47,133.4,133.4,9444.0,113.3244,113.3839,113.3244,113.3244,9444.0
2016-12-13 13:40:00,133.39,133.5,133.38,133.48,8431.0,113.3159,113.4094,113.3074,113.3924,8431.0
2016-12-13 13:45:00,133.5,133.53,133.46,133.5,10516.0,113.4094,113.4349,113.3754,113.4094,10516.0
2016-12-13 13:50:00,133.49,133.55,133.45,133.46,6744.0,113.4009,113.4518,113.3669,113.3754,6744.0
2016-12-13 13:55:00,133.44,133.48,133.42,133.45,10926.0,113.3584,113.3924,113.3414,113.3669,10926.0
2016-12-13 14:00:00,133.45,133.46,133.34,133.36,19954.0,113.3669,113.3754,113.2734,113.2904,19954.0
2016-12-13 14:05:00,133.36,133.42,133.27,133.28,11004.0,113.2904,113.3414,113.214,113.2225,11004.0
2016-12-13 14:10:00,133.28,133.33,133.16,133.28,10824.0,113.2225,113.265,113.1205,113.2225,10824.0
2016-12-13 14:15:00,133.32,133.4,133.25,133.28,8600.0,113.2565,113.3244,113.197,113.2225,8600.0
2016-12-13 14:20:00,133.29,133.46,133.28,133.46,8877.0,113.231,113.3754,113.2225,113.3754,8877.0
2016-12-13 14:25:00,133.47,133.5,133.4,133.41,8584.0,113.3839,113.4094,113.3244,113.3329,8584.0
2016-12-13 14:30:00,133.39,133.56,133.39,133.56,6534.0,113.3159,113.4603,113.3159,113.4603,6534.0
2016-12-13 14:35:00,133.55,133.56,133.34,133.45,12450.0,113.4518,113.4603,113.2734,113.3669,12450.0
2016-12-13 14:40:00,133.43,133.47,133.3,133.37,11589.0,113.3499,113.3839,113.2395,113.2989,11589.0
2016-12-13 14:45:00,133.36,133.41,133.28,133.28,9954.0,113.2904,113.3329,113.2225,113.2225,9954.0
2016-12-13 14:50:00,133.29,133.35,133.23,133.28,14413.0,113.231,113.2819,113.18,113.2225,14413.0
2016-12-13 14:55:00,133.28,133.29,133.07,133.07,10229.0,113.2225,113.231,113.0441,113.0441,10229.0
2016-12-13 15:00:00,133.1,133.21,133.1,133.14,8174.0,113.0696,113.163,113.0696,113.1035,8174.0
2016-12-13 15:05:00,133.16,133.33,133.15,133.33,9672.0,113.1205,113.265,113.112,113.265,9672.0
2016-12-13 15:10:00,133.33,133.35,133.18,133.19,12931.0,113.265,113.2819,113.1375,113.146,12931.0
2016-12-13 15:15:00,133.19,133.31,133.19,133.26,10776.0,113.146,113.248,113.146,113.2055,10776.0
2016-12-13 15:20:00,133.3,133.34,133.15,133.21,13334.0,113.2395,113.2734,113.112,113.163,13334.0
2016-12-13 15:25:00,133.19,133.35,133.18,133.35,10540.0,113.146,113.2819,113.1375,113.2819,10540.0
2016-12-13 15:30:00,133.34,133.44,133.33,133.39,18108.0,113.2734,113.3584,113.265,113.3159,18108.0
2016-12-13 15:35:00,133.38,133.52,133.36,133.52,20292.0,113.3074,113.4264,113.2904,113.4264,20292.0
2016-12-13 15:40:00,133.5,133.58,133.48,133.54,25227.0,113.4094,113.4773,113.3924,113.4433,25227.0
2016-12-13 15:45:00,133.53,133.58,133.4,133.42,33473.0,113.4349,113.4773,113.3244,113.3414,33473.0
2016-12-13 15:50:00,133.4,133.4,133.23,133.3,29275.0,113.3244,113.3244,113.18,113.2395,29275.0
2016-12-13 15:55:00,133.27,133.36,133.2,133.25,81416.0,113.214,113.2904,113.1545,113.197,81416.0
2016-12-14 09:30:00,133.2,133.25,132.88,133.15,26652.0,113.1545,113.197,112.8827,113.112,26652.0
2016-12-14 09:35:00,133.16,133.32,133.0,133.03,25631.0,113.1205,113.2565,112.9846,113.0101,25631.0
2016-12-14 09:40:00,132.99,133.13,132.89,132.97,10234.0,112.9761,113.095,112.8912,112.9591,10234.0
2016-12-14 09:45:00,132.97,133.11,132.81,133.0,18898.0,112.9591,113.0781,112.8232,112.9846,18898.0
2016-12-14 09:50:00,132.95,133.0,132.82,132.91,21038.0,112.9421,112.9846,112.8317,112.9082,21038.0
2016-12-14 09:55:00,132.85,132.99,130.42,132.71,33231.0,112.8572,112.9761,110.7929,112.7383,33231.0
2016-12-14 10:00:00,132.66,132.97,132.66,132.82,17557.0,112.6958,112.9591,112.6958,112.8317,17557.0
2016-12-14 10:05:00,132.85,132.94,132.68,132.78,5059.0,112.8572,112.9336,112.7128,112.7977,5059.0
2016-12-14 10:10:00,132.77,133.16,132.76,133.16,16278.0,112.7892,113.1205,112.7807,113.1205,16278.0
2016-12-14 10:15:00,133.12,133.23,133.11,133.23,9605.0,113.0866,113.18,113.0781,113.18,9605.0
2016-12-14 10:20:00,133.21,133.28,133.15,133.27,17511.0,113.163,113.2225,113.112,113.214,17511.0
2016-12-14 10:25:00,133.23,133.27,133.09,133.09,7284.0,113.18,113.214,113.0611,113.0611,7284.0
2016-12-14 10:30:00,133.14,133.16,132.79,132.79,6448.0,113.1035,113.1205,112.8062,112.8062,6448.0
2016-12-14 10:35:00,132.88,133.03,132.88,132.98,9064.0,112.8827,113.0101,112.8827,112.9676,9064.0
2016-12-14 10:40:00,132.98,132.98,132.86,132.86,4204.0,112.9676,112.9676,112.8657,112.8657,4204.0
2016-12-14 10:45:00,132.8,132.84,132.68,132.68,10655.0,112.8147,112.8487,112.7128,112.7128,10655.0
2016-12-14 10:50:00,132.69,132.85,132.59,132.85,13879.0,112.7213,112.8572,112.6363,112.8572,13879.0
2016-12-14 10:55:00,132.78,132.87,132.72,132.87,5004.0,112.7977,112.8742,112.7468,112.8742,5004.0
2016-12-14 11:00:00,132.84,132.85,132.76,132.83,9340.0,112.8487,112.8572,112.7807,112.8402,9340.0
2016-12-14 11:05:00,132.8,132.85,132.7,132.74,8460.0,112.8147,112.8572,112.7298,112.7637,8460.0
2016-12-14 11:10:00,132.73,132.85,132.7,132.8,10458.0,112.7552,112.8572,112.7298,112.8147,10458.0
2016-12-14 11:15:00,132.8,132.95,132.79,132.84,19038.0,112.8147,112.9421,112.8062,112.8487,19038.0
2016-12-14 11:20:00,132.79,132.84,132.76,132.81,12423.0,112.8062,112.8487,112.7807,112.8232,12423.0
2016-12-14 11:25:00,132.84,132.88,132.76,132.84,9922.0,112.8487,112.8827,112.7807,112.8487,9922.0
2016-12-14 11:30:00,132.86,132.88,132.62,132.62,11725.0,112.8657,112.8827,112.6618,112.6618,11725.0
2016-12-14 11:35:00,132.7,132.7,132.51,132.51,7092.0,112.7298,112.7298,112.5684,112.5684,7092.0
2016-12-14 11:40:00,132.53,132.6,132.47,132.6,10549.0,112.5853,112.6448,112.5344,112.6448,10549.0
2016-12-14 11:45:00,132.54,132.63,132.5,132.62,7080.0,112.5938,112.6703,112.5599,112.6618,7080.0
2016-12-14 11:50:00,132.64,132.66,132.53,132.64,6488.0,112.6788,112.6958,112.5853,112.6788,6488.0
2016-12-14 11:55:00,132.65,132.72,132.54,132.65,5385.0,112.6873,112.7468,112.5938,112.6873,5385.0
2016-12-14 12:00:00,132.68,132.73,132.64,132.69,7365.0,112.7128,112.7552,112.6788,112.7213,7365.0
2016-12-14 12:05:00,132.72,132.88,132.71,132.88,4495.0,112.7468,112.8827,112.7383,112.8827,4495.0
2016-12-14 12:10:00,132.88,133.01,132.76,133.0,14483.0,112.8827,112.9931,112.7807,112.9846,14483.0
2016-12-14 12:15:00,132.93,133.02,132.84,133.02,4196.0,112.9251,113.0016,112.8487,113.0016,4196.0
2016-12-14 12:20:00,133.01,133.03,132.95,133.0,7631.0,112.9931,113.0101,112.9421,112.9846,7631.0
2016-12-14 12:25:00,133.0,133.02,132.96,132.98,7587.0,112.9846,113.0016,112.9506,112.9676,7587.0
2016-12-14 12:30:00,133.0,133.1,132.96,132.97,12740.0,112.9846,113.0696,112.9506,112.9591,12740.0
2016-12-14 12:35:00,132.99,132.99,132.91,132.94,7817.0,112.9761,112.9761,112.9082,112.9336,7817.0
2016-12-14 12:40:00,132.93,132.96,132.9,132.94,14938.0,112.9251,112.9506,112.8997,112.9336,14938.0
2016-12-14 12:45:00,132.95,132.96,132.88,132.95,18786.0,112.9421,112.9506,112.8827,112.9421,18786.0
2016-12-14 12:50:00,132.95,132.96,132.92,132.96,6754.0,112.9421,112.9506,112.9167,112.9506,6754.0
2016-12-14 12:55:00,132.94,132.94,132.88,132.93,5943.0,112.9336,112.9336,112.8827,112.9251,5943.0
2016-12-14 13:00:00,132.96,133.01,132.9,132.93,8089.0,112.9506,112.9931,112.8997,112.9251,8089.0
2016-12-14 13:05:00,132.93,132.98,132.91,132.96,4279.0,112.9251,112.9676,112.9082,112.9506,4279.0
2016-12-14 13:10:00,132.92,132.95,132.89,132.95,5304.0,112.9167,112.9421,112.8912,112.9421,5304.0
2016-12-14 13:15:00,132.98,133.01,132.95,133.0,9465.0,112.9676,112.9931,112.9421,112.9846,9465.0
2016-12-14 13:20:00,133.02,133.03,132.91,133.0,6201.0,113.0016,113.0101,112.9082,112.9846,6201.0
2016-12-14 13:25:00,132.96,133.0,132.9,132.93,4200.0,112.9506,112.9846,112.8997,112.9251,4200.0
2016-12-14 13:30:00,132.91,132.99,132.91,132.95,7303.0,112.9082,112.9761,112.9082,112.9421,7303.0
2016-12-14 13:35:00,132.96,133.0,132.94,132.94,8150.0,112.9506,112.9846,112.9336,112.9336,8150.0
2016-12-14 13:40:00,132.91,132.94,132.9,132.9,2726.0,112.9082,112.9336,112.8997,112.8997,2726.0
2016-12-14 13:45:00,132.91,133.0,132.85,132.85,5188.0,112.9082,112.9846,112.8572,112.8572,5188.0
2016-12-14 13:50:00,132.91,132.91,132.84,132.88,6851.0,112.9082,112.9082,112.8487,112.8827,6851.0
2016-12-14 13:55:00,132.87,133.0,132.79,133.0,9214.0,112.8742,112.9846,112.8062,112.9846,9214.0
2016-12-14 14:00:00,132.97,133.16,132.71,133.05,34597.0,112.9591,113.1205,112.7383,113.0271,34597.0
2016-12-14 14:05:00,133.06,133.28,132.97,133.22,19387.0,113.0356,113.2225,112.9591,113.1715,19387.0
2016-12-14 14:10:00,133.21,133.23,133.04,133.07,12330.0,113.163,113.18,113.0186,113.0441,12330.0
2016-12-14 14:15:00,133.09,133.37,133.06,133.26,14633.0,113.0611,113.2989,113.0356,113.2055,14633.0
2016-12-14 14:20:00,133.3,133.3,132.89,132.97,12507.0,113.2395,113.2395,112.8912,112.9591,12507.0
2016-12-14 14:25:00,132.96,132.96,132.2,132.2,12429.0,112.9506,112.9506,112.305,112.305,12429.0
2016-12-14 14:30:00,132.25,132.53,132.17,132.29,14844.0,112.3475,112.5853,112.2795,112.3815,14844.0
2016-12-14 14:35:00,132.3,132.68,132.3,132.68,5077.0,112.39,112.7128,112.39,112.7128,5077.0
2016-12-14 14:40:00,132.69,132.85,132.45,132.54,16191.0,112.7213,112.8572,112.5174,112.5938,16191.0
2016-12-14 14:45:00,132.52,132.53,132.4,132.53,3205.0,112.5768,112.5853,112.4749,112.5853,3205.0
2016-12-14 14:50:00,132.56,132.56,132.12,132.2,12905.0,112.6108,112.6108,112.237,112.305,12905.0
2016-12-14 14:55:00,132.2,132.33,132.19,132.21,6487.0,112.305,112.4154,112.2965,112.3135,6487.0
2016-12-14 15:00:00,132.24,132.33,132.16,132.23,5250.0,112.339,112.4154,112.271,112.3305,5250.0
2016-12-14 15:05:00,132.2,132.39,132.01,132.01,7462.0,112.305,112.4664,112.1436,112.1436,7462.0
2016-12-14 15:10:00,131.93,132.07,131.87,131.91,10531.0,112.0756,112.1946,112.0247,112.0586,10531.0
2016-12-14 15:15:00,131.91,131.96,131.73,131.77,10364.0,112.0586,112.1011,111.9057,111.9397,10364.0
2016-12-14 15:20:00,131.77,131.85,131.71,131.79,22263.0,111.9397,112.0077,111.8887,111.9567,22263.0
2016-12-14 15:25:00,131.76,131.82,131.7,131.8,27912.0,111.9312,111.9822,111.8803,111.9652,27912.0
2016-12-14 15:30:00,131.74,132.26,131.74,132.26,22242.0,111.9142,112.356,111.9142,112.356,22242.0
2016-12-14 15:35:00,132.24,132.4,132.17,132.33,21221.0,112.339,112.4749,112.2795,112.4154,21221.0
2016-12-14 15:40:00,132.37,132.37,132.19,132.26,24302.0,112.4494,112.4494,112.2965,112.356,24302.0
2016-12-14 15:45:00,132.24,132.29,132.16,132.21,23144.0,112.339,112.3815,112.271,112.3135,23144.0
2016-12-14 15:50:00,132.18,132.18,131.75,131.9,53516.0,112.288,112.288,111.9227,112.0502,53516.0
2016-12-14 15:55:00,131.91,132.03,131.77,131.9,94215.0,112.0586,112.1606,111.9397,112.0502,94215.0
2016-12-15 09:30:00,132.03,132.84,131.98,132.04,23594.0,112.1606,112.8487,112.1181,112.1691,23594.0
2016-12-15 09:35:00,132.03,132.29,131.73,131.84,4586.0,112.1606,112.3815,111.9057,111.9992,4586.0
2016-12-15 09:40:00,131.94,132.34,131.85,132.34,20234.0,112.0841,112.4239,112.0077,112.4239,20234.0
2016-12-15 09:45:00,132.22,132.43,132.22,132.4,11190.0,112.322,112.5004,112.322,112.4749,11190.0
2016-12-15 09:50:00,132.41,132.69,132.4,132.59,22177.0,112.4834,112.7213,112.4749,112.6363,22177.0
2016-12-15 09:55:00,132.61,133.32,132.55,133.32,12241.0,112.6533,113.2565,112.6023,113.2565,12241.0
2016-12-15 10:00:00,133.39,133.45,133.1,133.17,10801.0,113.3159,113.3669,113.0696,113.129,10801.0
2016-12-15 10:05:00,133.15,133.44,133.03,133.22,11701.0,113.112,113.3584,113.0101,113.1715,11701.0
2016-12-15 10:10:00,133.19,133.27,133.09,133.18,8306.0,113.146,113.214,113.0611,113.1375,8306.0
2016-12-15 10:15:00,133.2,133.52,133.17,133.52,24637.0,113.1545,113.4264,113.129,113.4264,24637.0
2016-12-15 10:20:00,133.5,133.56,133.39,133.51,13728.0,113.4094,113.4603,113.3159,113.4179,13728.0
2016-12-15 10:25:00,133.49,133.56,133.39,133.47,18975.0,113.4009,113.4603,113.3159,113.3839,18975.0
2016-12-15 10:30:00,133.49,133.62,133.42,133.47,10741.0,113.4009,113.5113,113.3414,113.3839,10741.0
2016-12-15 10:35:00,133.47,133.48,133.22,133.34,17412.0,113.3839,113.3924,113.1715,113.2734,17412.0
2016-12-15 10:40:00,133.37,133.46,133.22,133.37,6782.0,113.2989,113.3754,113.1715,113.2989,6782.0
2016-12-15 10:45:00,133.46,133.49,133.28,133.43,7104.0,113.3754,113.4009,113.2225,113.3499,7104.0
2016-12-15 10:50:00,133.44,133.52,133.4,133.47,5013.0,113.3584,113.4264,113.3244,113.3839,5013.0
2016-12-15 10:55:00,133.46,133.46,133.32,133.42,5514.0,113.3754,113.3754,113.2565,113.3414,5514.0
2016-12-15 11:00:00,133.41,133.52,133.34,133.42,9075.0,113.3329,113.4264,113.2734,113.3414,9075.0
2016-12-15 11:05:00,133.45,133.55,133.39,133.44,13002.0,113.3669,113.4518,113.3159,113.3584,13002.0
2016-12-15 11:10:00,133.42,133.55,133.39,133.45,7579.0,113.3414,113.4518,113.3159,113.3669,7579.0
2016-12-15 11:15:00,133.47,133.55,133.41,133.43,6009.0,113.3839,113.4518,113.3329,113.3499,6009.0
2016-12-15 11:20:00,133.43,133.53,133.42,133.51,8376.0,113.3499,113.4349,113.3414,113.4179,8376.0
2016-12-15 11:25:00,133.52,133.56,133.39,133.39,3235.0,113.4264,113.4603,113.3159,113.3159,3235.0
2016-12-15 11:30:00,133.42,133.42,133.28,133.28,6460.0,113.3414,113.3414,113.2225,113.2225,6460.0
2016-12-15 11:35:00,133.3,133.31,133.18,133.2,7216.0,113.2395,113.248,113.1375,113.1545,7216.0
2016-12-15 11:40:00,133.25,133.33,133.2,133.2,6112.0,113.197,113.265,113.1545,113.1545,6112.0
2016-12-15 11:45:00,133.19,133.24,133.14,133.14,6345.0,113.146,113.1885,113.1035,113.1035,6345.0
2016-12-15 11:50:00,133.14,133.23,133.14,133.23,9755.0,113.1035,113.18,113.1035,113.18,9755.0
2016-12-15 11:55:00,133.23,133.25,133.18,133.2,13582.0,113.18,113.197,113.1375,113.1545,13582.0
2016-12-15 12:00:00,133.23,133.25,133.07,133.07,26038.0,113.18,113.197,113.0441,113.0441,26038.0
2016-12-15 12:05:00,133.11,133.11,132.94,133.04,16475.0,113.0781,113.0781,112.9336,113.0186,16475.0
2016-12-15 12:10:00,133.05,133.09,132.96,132.96,6065.0,113.0271,113.0611,112.9506,112.9506,6065.0
2016-12-15 12:15:00,132.97,132.98,132.91,132.91,16393.0,112.9591,112.9676,112.9082,112.9082,16393.0
2016-12-15 12:20:00,132.92,132.93,132.78,132.85,6262.0,112.9167,112.9251,112.7977,112.8572,6262.0
2016-12-15 12:25:00,132.82,132.85,132.79,132.83,8999.0,112.8317,112.8572,112.8062,112.8402,8999.0
2016-12-15 12:30:00,132.81,132.89,132.79,132.8,11219.0,112.8232,112.8912,112.8062,112.8147,11219.0
2016-12-15 12:35:00,132.84,132.87,132.79,132.81,8580.0,112.8487,112.8742,112.8062,112.8232,8580.0
2016-12-15 12:40:00,132.84,132.96,132.72,132.74,8993.0,112.8487,112.9506,112.7468,112.7637,8993.0
2016-12-15 12:45:00,132.79,132.79,132.71,132.73,7031.0,112.8062,112.8062,112.7383,112.7552,7031.0
2016-12-15 12:50:00,132.71,132.71,132.56,132.56,12783.0,112.7383,112.7383,112.6108,112.6108,12783.0
2016-12-15 12:55:00,132.56,132.69,132.54,132.63,11859.0,112.6108,112.7213,112.5938,112.6703,11859.0
2016-12-15 13:00:00,132.63,132.68,132.54,132.68,6823.0,112.6703,112.7128,112.5938,112.7128,6823.0
2016-12-15 13:05:00,132.68,132.76,132.61,132.61,10536.0,112.7128,112.7807,112.6533,112.6533,10536.0
2016-12-15 13:10:00,132.64,132.77,132.58,132.59,12488.0,112.6788,112.7892,112.6278,112.6363,12488.0
2016-12-15 13:15:00,132.62,132.75,132.59,132.74,11421.0,112.6618,112.7722,112.6363,112.7637,11421.0
2016-12-15 13:20:00,132.74,132.75,132.63,132.63,8549.0,112.7637,112.7722,112.6703,112.6703,8549.0
2016-12-15 13:25:00,132.62,132.71,132.61,132.66,10217.0,112.6618,112.7383,112.6533,112.6958,10217.0
2016-12-15 13:30:00,132.64,132.65,132.51,132.51,8209.0,112.6788,112.6873,112.5684,112.5684,8209.0
2016-12-15 13:35:00,132.55,132.57,132.36,132.44,11624.0,112.6023,112.6193,112.4409,112.5089,11624.0
2016-12-15 13:40:00,132.41,132.44,132.35,132.35,9144.0,112.4834,112.5089,112.4324,112.4324,9144.0
2016-12-15 13:45:00,132.33,132.38,132.27,132.33,12621.0,112.4154,112.4579,112.3645,112.4154,12621.0
2016-12-15 13:50:00,132.36,132.41,132.15,132.29,17461.0,112.4409,112.4834,112.2625,112.3815,17461.0
2016-12-15 13:55:00,132.25,132.39,132.24,132.27,9761.0,112.3475,112.4664,112.339,112.3645,9761.0
2016-12-15 14:00:00,132.32,132.47,132.23,132.45,19110.0,112.4069,112.5344,112.3305,112.5174,19110.0
2016-12-15 14:05:00,132.43,132.57,132.42,132.57,18449.0,112.5004,112.6193,112.4919,112.6193,18449.0
2016-12-15 14:10:00,132.54,132.68,132.54,132.6,12701.0,112.5938,112.7128,112.5938,112.6448,12701.0
2016-12-15 14:15:00,132.59,132.68,132.54,132.68,9617.0,112.6363,112.7128,112.5938,112.7128,9617.0
2016-12-15 14:20:00,132.69,132.8,132.68,132.73,19989.0,112.7213,112.8147,112.7128,112.7552,19989.0
2016-12-15 14:25:00,132.72,132.77,132.67,132.68,8683.0,112.7468,112.7892,112.7043,112.7128,8683.0
2016-12-15 14:30:00,132.68,132.74,132.56,132.58,15971.0,112.7128,112.7637,112.6108,112.6278,15971.0
2016-12-15 14:35:00,132.58,132.66,132.52,132.57,12603.0,112.6278,112.6958,112.5768,112.6193,12603.0
2016-12-15 14:40:00,132.59,132.62,132.53,132.57,7813.0,112.6363,112.6618,112.5853,112.6193,7813.0
2016-12-15 14:45:00,132.54,132.55,132.43,132.47,8526.0,112.5938,112.6023,112.5004,112.5344,8526.0
2016-12-15 14:50:00,132.44,132.58,132.43,132.57,17453.0,112.5089,112.6278,112.5004,112.6193,17453.0
2016-12-15 14:55:00,132.57,132.57,132.5,132.56,6993.0,112.6193,112.6193,112.5599,112.6108,6993.0
2016-12-15 15:00:00,132.52,132.59,132.51,132.58,19094.0,112.5768,112.6363,112.5684,112.6278,19094.0
2016-12-15 15:05:00,132.61,132.64,132.53,132.54,11006.0,112.6533,112.6788,112.5853,112.5938,11006.0
2016-12-15 15:10:00,132.53,132.62,132.49,132.58,7106.0,112.5853,112.6618,112.5514,112.6278,7106.0
2016-12-15 15:15:00,132.56,132.64,132.56,132.6,15227.0,112.6108,112.6788,112.6108,112.6448,15227.0
2016-12-15 15:20:00,132.59,132.75,132.59,132.71,16716.0,112.6363,112.7722,112.6363,112.7383,16716.0
2016-12-15 15:25:00,132.69,132.7,132.57,132.64,10220.0,112.7213,112.7298,112.6193,112.6788,10220.0
2016-12-15 15:30:00,132.64,132.7,132.57,132.61,18700.0,112.6788,112.7298,112.6193,112.6533,18700.0
2016-12-15 15:35:00,132.6,132.61,132.47,132.61,37590.0,112.6448,112.6533,112.5344,112.6533,37590.0
2016-12-15 15:40:00,132.6,132.66,132.56,132.65,48203.0,112.6448,112.6958,112.6108,112.6873,48203.0
2016-12-15 15:45:00,132.65,132.73,132.49,132.49,49881.0,112.6873,112.7552,112.5514,112.5514,49881.0
2016-12-15 15:50:00,132.49,132.52,132.46,132.48,39858.0,112.5514,112.5768,112.5259,112.5429,39858.0
2016-12-15 15:55:00,132.47,132.48,132.29,132.35,69716.0,112.5344,112.5429,112.3815,112.4324,69716.0
2016-12-16 09:30:00,132.76,132.78,132.27,132.35,342326.0,112.7807,112.7977,112.3645,112.4324,342326.0
2016-12-16 09:35:00,132.32,132.58,132.24,132.41,13862.0,112.4069,112.6278,112.339,112.4834,13862.0
2016-12-16 09:40:00,132.36,132.52,132.19,132.19,15301.0,112.4409,112.5768,112.2965,112.2965,15301.0
2016-12-16 09:45:00,132.11,132.25,131.9,131.95,25759.0,112.2286,112.3475,112.0502,112.0926,25759.0
2016-12-16 09:50:00,131.91,132.01,131.78,131.96,16289.0,112.0586,112.1436,111.9482,112.1011,16289.0
2016-12-16 09:55:00,132.0,132.22,131.97,132.22,6816.0,112.1351,112.322,112.1096,112.322,6816.0
2016-12-16 10:00:00,132.22,132.26,131.97,132.01,8044.0,112.322,112.356,112.1096,112.1436,8044.0
2016-12-16 10:05:00,132.02,132.22,132.02,132.02,8281.0,112.1521,112.322,112.1521,112.1521,8281.0
2016-12-16 10:10:00,132.05,132.05,131.89,131.91,17033.0,112.1776,112.1776,112.0417,112.0586,17033.0
2016-12-16 10:15:00,131.89,132.13,131.89,132.11,5420.0,112.0417,112.2455,112.0417,112.2286,5420.0
2016-12-16 10:20:00,132.1,132.1,131.87,131.91,25852.0,112.2201,112.2201,112.0247,112.0586,25852.0
2016-12-16 10:25:00,131.89,131.89,131.74,131.87,9937.0,112.0417,112.0417,111.9142,112.0247,9937.0
2016-12-16 10:30:00,131.88,132.02,131.85,131.85,10491.0,112.0332,112.1521,112.0077,112.0077,10491.0
2016-12-16 10:35:00,131.9,131.94,131.75,131.82,32405.0,112.0502,112.0841,111.9227,111.9822,32405.0
2016-12-16 10:40:00,131.84,132.03,131.83,131.99,13397.0,111.9992,112.1606,111.9907,112.1266,13397.0
2016-12-16 10:45:00,131.99,132.2,131.95,132.2,12666.0,112.1266,112.305,112.0926,112.305,12666.0
2016-12-16 10:50:00,132.17,132.17,132.05,132.16,11356.0,112.2795,112.2795,112.1776,112.271,11356.0
2016-12-16 10:55:00,132.13,132.22,132.09,132.16,8976.0,112.2455,112.322,112.2116,112.271,8976.0
2016-12-16 11:00:00,132.17,132.18,132.07,132.09,14500.0,112.2795,112.288,112.1946,112.2116,14500.0
2016-12-16 11:05:00,132.06,132.15,131.92,132.03,9133.0,112.1861,112.2625,112.0671,112.1606,9133.0
2016-12-16 11:10:00,132.02,132.08,131.93,131.99,6639.0,112.1521,112.2031,112.0756,112.1266,6639.0
2016-12-16 11:15:00,132.06,132.09,131.96,132.02,12195.0,112.1861,112.2116,112.1011,112.1521,12195.0
2016-12-16 11:20:00,131.99,132.01,131.73,131.76,8079.0,112.1266,112.1436,111.9057,111.9312,8079.0
2016-12-16 11:25:00,131.78,131.99,131.76,131.93,11988.0,111.9482,112.1266,111.9312,112.0756,11988.0
2016-12-16 11:30:00,131.92,132.05,131.92,131.97,11285.0,112.0671,112.1776,112.0671,112.1096,11285.0
2016-12-16 11:35:00,132.04,132.05,131.86,131.86,22509.0,112.1691,112.1776,112.0162,112.0162,22509.0
2016-12-16 11:40:00,131.88,132.07,131.88,132.06,28091.0,112.0332,112.1946,112.0332,112.1861,28091.0
2016-12-16 11:45:00,132.06,132.15,131.97,132.14,16411.0,112.1861,112.2625,112.1096,112.254,16411.0
2016-12-16 11:50:00,132.12,132.26,132.11,132.25,10063.0,112.237,112.356,112.2286,112.3475,10063.0
2016-12-16 11:55:00,132.23,132.39,132.21,132.38,14883.0,112.3305,112.4664,112.3135,112.4579,14883.0
2016-12-16 12:00:00,132.38,132.49,132.38,132.47,13262.0,112.4579,112.5514,112.4579,112.5344,13262.0
2016-12-16 12:05:00,132.48,132.54,132.42,132.54,11139.0,112.5429,112.5938,112.4919,112.5938,11139.0
2016-12-16 12:10:00,132.54,132.57,132.48,132.56,9264.0,112.5938,112.6193,112.5429,112.6108,9264.0
2016-12-16 12:15:00,132.57,132.62,132.51,132.51,12235.0,112.6193,112.6618,112.5684,112.5684,12235.0
2016-12-16 12:20:00,132.51,132.62,132.51,132.58,10387.0,112.5684,112.6618,112.5684,112.6278,10387.0
2016-12-16 12:25:00,132.58,132.61,132.53,132.6,11120.0,112.6278,112.6533,112.5853,112.6448,11120.0
2016-12-16 12:30:00,132.62,132.71,132.6,132.69,13258.0,112.6618,112.7383,112.6448,112.7213,13258.0
2016-12-16 12:35:00,132.69,132.81,132.69,132.81,11262.0,112.7213,112.8232,112.7213,112.8232,11262.0
2016-12-16 12:40:00,132.82,132.84,132.76,132.77,13762.0,112.8317,112.8487,112.7807,112.7892,13762.0
2016-12-16 12:45:00,132.77,132.83,132.73,132.83,9920.0,112.7892,112.8402,112.7552,112.8402,9920.0
2016-12-16 12:50:00,132.81,132.81,132.6,132.71,13304.0,112.8232,112.8232,112.6448,112.7383,13304.0
2016-12-16 12:55:00,132.72,132.73,132.64,132.64,11535.0,112.7468,112.7552,112.6788,112.6788,11535.0
2016-12-16 13:00:00,132.64,132.65,132.58,132.59,10221.0,112.6788,112.6873,112.6278,112.6363,10221.0
2016-12-16 13:05:00,132.59,132.63,132.56,132.63,8474.0,112.6363,112.6703,112.6108,112.6703,8474.0
2016-12-16 13:10:00,132.58,132.62,132.55,132.62,7129.0,112.6278,112.6618,112.6023,112.6618,7129.0
2016-12-16 13:15:00,132.61,132.62,132.53,132.54,10803.0,112.6533,112.6618,112.5853,112.5938,10803.0
2016-12-16 13:20:00,132.53,132.6,132.51,132.51,9467.0,112.5853,112.6448,112.5684,112.5684,9467.0
2016-12-16 13:25:00,132.54,132.58,132.5,132.54,9115.0,112.5938,112.6278,112.5599,112.5938,9115.0
2016-12-16 13:30:00,132.54,132.64,132.53,132.62,6599.0,112.5938,112.6788,112.5853,112.6618,6599.0
2016-12-16 13:35:00,132.64,132.67,132.64,132.67,16234.0,112.6788,112.7043,112.6788,112.7043,16234.0
2016-12-16 13:40:00,132.68,132.83,132.68,132.83,10247.0,112.7128,112.8402,112.7128,112.8402,10247.0
2016-12-16 13:45:00,132.82,132.82,132.74,132.8,8477.0,112.8317,112.8317,112.7637,112.8147,8477.0
2016-12-16 13:50:00,132.78,132.91,132.78,132.87,11376.0,112.7977,112.9082,112.7977,112.8742,11376.0
2016-12-16 13:55:00,132.84,132.9,132.84,132.87,9905.0,112.8487,112.8997,112.8487,112.8742,9905.0
2016-12-16 14:00:00,132.88,132.89,132.85,132.86,5163.0,112.8827,112.8912,112.8572,112.8657,5163.0
2016-12-16 14:05:00,132.85,132.92,132.72,132.92,12273.0,112.8572,112.9167,112.7468,112.9167,12273.0
2016-12-16 14:10:00,132.92,132.95,132.82,132.84,7840.0,112.9167,112.9421,112.8317,112.8487,7840.0
2016-12-16 14:15:00,132.82,132.82,132.67,132.69,16668.0,112.8317,112.8317,112.7043,112.7213,16668.0
2016-12-16 14:20:00,132.68,132.68,132.54,132.59,7560.0,112.7128,112.7128,112.5938,112.6363,7560.0
2016-12-16 14:25:00,132.54,132.59,132.43,132.57,18416.0,112.5938,112.6363,112.5004,112.6193,18416.0
2016-12-16 14:30:00,132.57,132.59,132.52,132.59,7556.0,112.6193,112.6363,112.5768,112.6363,7556.0
2016-12-16 14:35:00,132.59,132.73,132.58,132.59,10975.0,112.6363,112.7552,112.6278,112.6363,10975.0
2016-12-16 14:40:00,132.6,132.83,132.58,132.71,29151.0,112.6448,112.8402,112.6278,112.7383,29151.0
2016-12-16 14:45:00,132.72,132.77,132.69,132.71,8906.0,112.7468,112.7892,112.7213,112.7383,8906.0
2016-12-16 14:50:00,132.71,132.77,132.61,132.61,8524.0,112.7383,112.7892,112.6533,112.6533,8524.0
2016-12-16 14:55:00,132.64,132.71,132.59,132.63,11473.0,112.6788,112.7383,112.6363,112.6703,11473.0
2016-12-16 15:00:00,132.63,132.63,132.52,132.54,12588.0,112.6703,112.6703,112.5768,112.5938,12588.0
2016-12-16 15:05:00,132.55,132.61,132.53,132.58,14252.0,112.6023,112.6533,112.5853,112.6278,14252.0
2016-12-16 15:10:00,132.56,132.58,132.49,132.53,10580.0,112.6108,112.6278,112.5514,112.5853,10580.0
2016-12-16 15:15:00,132.53,132.53,132.41,132.43,14569.0,112.5853,112.5853,112.4834,112.5004,14569.0
2016-12-16 15:20:00,132.43,132.49,132.38,132.44,17963.0,112.5004,112.5514,112.4579,112.5089,17963.0
2016-12-16 15:25:00,132.44,132.62,132.44,132.51,15380.0,112.5089,112.6618,112.5089,112.5684,15380.0
2016-12-16 15:30:00,132.52,132.65,132.51,132.61,22445.0,112.5768,112.6873,112.5684,112.6533,22445.0
2016-12-16 15:35:00,132.61,132.63,132.52,132.54,22041.0,112.6533,112.6703,112.5768,112.5938,22041.0
2016-12-16 15:40:00,132.52,132.58,132.43,132.44,34921.0,112.5768,112.6278,112.5004,112.5089,34921.0
2016-12-16 15:45:00,132.44,132.75,132.35,132.63,66543.0,112.5089,112.7722,112.4324,112.6703,66543.0
2016-12-16 15:50:00,132.61,132.64,132.56,132.61,50869.0,112.6533,112.6788,112.6108,112.6533,50869.0
2016-12-16 15:55:00,132.58,132.73,132.4,132.67,136252.0,112.6278,112.7552,112.4749,112.7043,136252.0
2016-12-19 09:30:00,132.87,133.29,132.85,133.29,23195.0,112.8742,113.231,112.8572,113.231,23195.0
2016-12-19 09:35:00,133.25,133.27,133.02,133.16,8402.0,113.197,113.214,113.0016,113.1205,8402.0
2016-12-19 09:40:00,133.22,133.3,133.02,133.19,12401.0,113.1715,113.2395,113.0016,113.146,12401.0
2016-12-19 09:45:00,133.22,133.37,133.07,133.07,18782.0,113.1715,113.2989,113.0441,113.0441,18782.0
2016-12-19 09:50:00,133.08,133.11,132.89,132.9,9395.0,113.0526,113.0781,112.8912,112.8997,9395.0
2016-12-19 09:55:00,132.96,133.06,132.78,132.85,10370.0,112.9506,113.0356,112.7977,112.8572,10370.0
2016-12-19 10:00:00,132.77,132.98,132.76,132.87,25389.0,112.7892,112.9676,112.7807,112.8742,25389.0
2016-12-19 10:05:00,132.84,132.88,132.77,132.81,5502.0,112.8487,112.8827,112.7892,112.8232,5502.0
2016-12-19 10:10:00,132.78,132.9,132.75,132.75,9964.0,112.7977,112.8997,112.7722,112.7722,9964.0
2016-12-19 10:15:00,132.79,132.8,132.57,132.72,41144.0,112.8062,112.8147,112.6193,112.7468,41144.0
2016-12-19 10:20:00,132.69,133.05,132.67,133.03,27420.0,112.7213,113.0271,112.7043,113.0101,27420.0
2016-12-19 10:25:00,133.03,133.04,132.82,132.83,4200.0,113.0101,113.0186,112.8317,112.8402,4200.0
2016-12-19 10:30:00,132.87,133.04,132.82,132.83,4099.0,112.8742,113.0186,112.8317,112.8402,4099.0
2016-12-19 10:35:00,132.82,132.99,132.73,132.99,9676.0,112.8317,112.9761,112.7552,112.9761,9676.0
2016-12-19 10:40:00,133.01,133.13,133.01,133.07,3163.0,112.9931,113.095,112.9931,113.0441,3163.0
2016-12-19 10:45:00,132.97,133.04,132.84,132.98,9511.0,112.9591,113.0186,112.8487,112.9676,9511.0
2016-12-19 10:50:00,133.02,133.02,132.87,132.88,3927.0,113.0016,113.0016,112.8742,112.8827,3927.0
2016-12-19 10:55:00,132.94,133.0,132.75,132.89,19651.0,112.9336,112.9846,112.7722,112.8912,19651.0
2016-12-19 11:00:00,132.8,132.92,132.67,132.67,18053.0,112.8147,112.9167,112.7043,112.7043,18053.0
2016-12-19 11:05:00,132.73,132.87,132.64,132.87,19085.0,112.7552,112.8742,112.6788,112.8742,19085.0
2016-12-19 11:10:00,132.9,132.91,132.73,132.86,6258.0,112.8997,112.9082,112.7552,112.8657,6258.0
2016-12-19 11:15:00,132.79,132.98,132.79,132.8,13854.0,112.8062,112.9676,112.8062,112.8147,13854.0
2016-12-19 11:20:00,132.88,133.1,132.88,133.1,6789.0,112.8827,113.0696,112.8827,113.0696,6789.0
2016-12-19 11:25:00,133.12,133.12,132.97,133.03,1445.0,113.0866,113.0866,112.9591,113.0101,1445.0
2016-12-19 11:30:00,133.07,133.11,133.0,133.03,6193.0,113.0441,113.0781,112.9846,113.0101,6193.0
2016-12-19 11:35:00,133.01,133.1,132.92,132.92,2454.0,112.9931,113.0696,112.9167,112.9167,2454.0
2016-12-19 11:40:00,132.9,132.96,132.74,132.89,2410.0,112.8997,112.9506,112.7637,112.8912,2410.0
2016-12-19 11:45:00,132.84,132.84,132.69,132.75,2925.0,112.8487,112.8487,112.7213,112.7722,2925.0
2016-12-19 11:50:00,132.77,132.86,132.72,132.77,5500.0,112.7892,112.8657,112.7468,112.7892,5500.0
2016-12-19 11:55:00,132.89,132.9,132.64,132.75,5329.0,112.8912,112.8997,112.6788,112.7722,5329.0
2016-12-19 12:00:00,132.71,132.8,132.65,132.8,3647.0,112.7383,112.8147,112.6873,112.8147,3647.0
2016-12-19 12:05:00,132.81,132.94,132.72,132.94,2578.0,112.8232,112.9336,112.7468,112.9336,2578.0
2016-12-19 12:10:00,132.75,132.87,132.75,132.85,800.0,112.7722,112.8742,112.7722,112.8572,800.0
2016-12-19 12:15:00,132.88,132.9,132.76,132.83,1850.0,112.8827,112.8997,112.7807,112.8402,1850.0
2016-12-19 12:20:00,132.83,132.85,132.74,132.83,4155.0,112.8402,112.8572,112.7637,112.8402,4155.0
2016-12-19 12:25:00,132.85,132.91,132.78,132.79,3427.0,112.8572,112.9082,112.7977,112.8062,3427.0
2016-12-19 12:30:00,132.86,132.9,132.74,132.89,4081.0,112.8657,112.8997,112.7637,112.8912,4081.0
2016-12-19 12:35:00,132.85,132.9,132.76,132.83,3346.0,112.8572,112.8997,112.7807,112.8402,3346.0
2016-12-19 12:40:00,132.81,132.89,132.81,132.81,3312.0,112.8232,112.8912,112.8232,112.8232,3312.0
2016-12-19 12:45:00,132.87,132.94,132.75,132.75,2135.0,112.8742,112.9336,112.7722,112.7722,2135.0
2016-12-19 12:50:00,132.76,132.9,132.71,132.9,2994.0,112.7807,112.8997,112.7383,112.8997,2994.0
2016-12-19 12:55:00,132.86,132.87,132.73,132.76,1833.0,112.8657,112.8742,112.7552,112.7807,1833.0
2016-12-19 13:00:00,132.73,132.77,132.69,132.74,1339.0,112.7552,112.7892,112.7213,112.7637,1339.0
2016-12-19 13:05:00,132.8,132.8,132.71,132.75,800.0,112.8147,112.8147,112.7383,112.7722,800.0
2016-12-19 13:10:00,132.75,132.78,132.65,132.71,2339.0,112.7722,112.7977,112.6873,112.7383,2339.0
2016-12-19 13:15:00,132.73,132.76,132.71,132.74,2878.0,112.7552,112.7807,112.7383,112.7637,2878.0
2016-12-19 13:20:00,132.77,132.89,132.77,132.89,4494.0,112.7892,112.8912,112.7892,112.8912,4494.0
2016-12-19 13:25:00,132.88,132.91,132.84,132.91,1771.0,112.8827,112.9082,112.8487,112.9082,1771.0
2016-12-19 13:30:00,132.96,132.98,132.88,132.92,3929.0,112.9506,112.9676,112.8827,112.9167,3929.0
2016-12-19 13:35:00,132.97,132.97,132.84,132.89,4280.0,112.9591,112.9591,112.8487,112.8912,4280.0
2016-12-19 13:40:00,132.87,132.87,132.82,132.83,3460.0,112.8742,112.8742,112.8317,112.8402,3460.0
2016-12-19 13:45:00,132.83,132.89,132.8,132.88,6197.0,112.8402,112.8912,112.8147,112.8827,6197.0
2016-12-19 13:50:00,132.89,133.05,132.88,133.0,3714.0,112.8912,113.0271,112.8827,112.9846,3714.0
2016-12-19 13:55:00,133.01,133.12,133.01,133.12,2884.0,112.9931,113.0866,112.9931,113.0866,2884.0
2016-12-19 14:00:00,133.15,133.2,133.14,133.18,3094.0,113.112,113.1545,113.1035,113.1375,3094.0
2016-12-19 14:05:00,133.19,133.22,133.15,133.2,3582.0,113.146,113.1715,113.112,113.1545,3582.0
2016-12-19 14:10:00,133.17,133.42,133.17,133.33,9154.0,113.129,113.3414,113.129,113.265,9154.0
2016-12-19 14:15:00,133.39,133.49,133.29,133.32,12897.0,113.3159,113.4009,113.231,113.2565,12897.0
2016-12-19 14:20:00,133.34,133.4,133.3,133.36,6913.0,113.2734,113.3244,113.2395,113.2904,6913.0
2016-12-19 14:25:00,133.4,133.44,133.37,133.37,1054.0,113.3244,113.3584,113.2989,113.2989,1054.0
2016-12-19 14:30:00,133.37,133.38,133.27,133.28,4172.0,113.2989,113.3074,113.214,113.2225,4172.0
2016-12-19 14:35:00,133.29,133.36,133.29,133.33,4558.0,113.231,113.2904,113.231,113.265,4558.0
2016-12-19 14:40:00,133.33,133.33,133.28,133.28,4524.0,113.265,113.265,113.2225,113.2225,4524.0
2016-12-19 14:45:00,133.29,133.3,133.18,133.25,3387.0,113.231,113.2395,113.1375,113.197,3387.0
2016-12-19 14:50:00,133.24,133.28,133.23,133.26,2710.0,113.1885,113.2225,113.18,113.2055,2710.0
2016-12-19 14:55:00,133.27,133.27,133.17,133.19,17969.0,113.214,113.214,113.129,113.146,17969.0
2016-12-19 15:00:00,133.16,133.21,133.13,133.2,2740.0,113.1205,113.163,113.095,113.1545,2740.0
2016-12-19 15:05:00,133.18,133.25,133.18,133.25,8080.0,113.1375,113.197,113.1375,113.197,8080.0
2016-12-19 15:10:00,133.24,133.24,133.12,133.13,3384.0,113.1885,113.1885,113.0866,113.095,3384.0
2016-12-19 15:15:00,133.13,133.13,133.05,133.07,4151.0,113.095,113.095,113.0271,113.0441,4151.0
2016-12-19 15:20:00,132.98,133.0,132.95,132.99,2981.0,112.9676,112.9846,112.9421,112.9761,2981.0
2016-12-19 15:25:00,132.99,133.19,132.98,133.18,8645.0,112.9761,113.146,112.9676,113.1375,8645.0
2016-12-19 15:30:00,133.19,133.19,133.11,133.11,6928.0,113.146,113.146,113.0781,113.0781,6928.0
2016-12-19 15:35:00,133.11,133.16,133.1,133.12,10315.0,113.0781,113.1205,113.0696,113.0866,10315.0
2016-12-19 15:40:00,133.11,133.19,133.11,133.18,10530.0,113.0781,113.146,113.0781,113.1375,10530.0
2016-12-19 15:45:00,133.15,133.19,133.14,133.15,23453.0,113.112,113.146,113.1035,113.112,23453.0
2016-12-19 15:50:00,133.15,133.18,133.1,133.11,16251.0,113.112,113.1375,113.0696,113.0781,16251.0
2016-12-19 15:55:00,133.11,133.27,133.1,133.25,52889.0,113.0781,113.214,113.0696,113.197,52889.0
2016-12-20 09:30:00,133.65,133.77,133.25,133.47,20852.0,113.5368,113.6387,113.197,113.3839,20852.0
2016-12-20 09:35:00,133.6,133.76,133.32,133.61,18744.0,113.4943,113.6302,113.2565,113.5028,18744.0
2016-12-20 09:40:00,133.59,133.69,133.45,133.57,13256.0,113.4858,113.5708,113.3669,113.4688,13256.0
2016-12-20 09:45:00,133.64,133.68,133.54,133.59,21788.0,113.5283,113.5623,113.4433,113.4858,21788.0
2016-12-20 09:50:00,133.58,133.66,133.55,133.57,18338.0,113.4773,113.5453,113.4518,113.4688,18338.0
2016-12-20 09:55:00,133.59,133.63,133.51,133.53,26177.0,113.4858,113.5198,113.4179,113.4349,26177.0
2016-12-20 10:00:00,133.52,133.54,133.37,133.38,16841.0,113.4264,113.4433,113.2989,113.3074,16841.0
2016-12-20 10:05:00,133.34,133.35,133.19,133.2,6500.0,113.2734,113.2819,113.146,113.1545,6500.0
2016-12-20 10:10:00,133.16,133.24,133.16,133.19,6653.0,113.1205,113.1885,113.1205,113.146,6653.0
2016-12-20 10:15:00,133.17,133.23,133.15,133.19,4804.0,113.129,113.18,113.112,113.146,4804.0
2016-12-20 10:20:00,133.16,133.18,133.09,133.12,13465.0,113.1205,113.1375,113.0611,113.0866,13465.0
2016-12-20 10:25:00,133.12,133.31,133.09,133.24,12299.0,113.0866,113.248,113.0611,113.1885,12299.0
2016-12-20 10:30:00,133.21,133.26,132.98,133.12,50318.0,113.163,113.2055,112.9676,113.0866,50318.0
2016-12-20 10:35:00,133.11,133.24,133.05,133.24,3576.0,113.0781,113.1885,113.0271,113.1885,3576.0
2016-12-20 10:40:00,133.23,133.24,133.19,133.22,2557.0,113.18,113.1885,113.146,113.1715,2557.0
2016-12-20 10:45:00,133.22,133.25,133.14,133.22,6713.0,113.1715,113.197,113.1035,113.1715,6713.0
2016-12-20 10:50:00,133.21,133.22,133.04,133.09,22034.0,113.163,113.1715,113.0186,113.0611,22034.0
2016-12-20 10:55:00,133.08,133.14,133.05,133.09,2698.0,113.0526,113.1035,113.0271,113.0611,2698.0
2016-12-20 11:00:00,133.12,133.12,133.05,133.05,4000.0,113.0866,113.0866,113.0271,113.0271,4000.0
2016-12-20 11:05:00,133.04,133.06,133.0,133.01,3615.0,113.0186,113.0356,112.9846,112.9931,3615.0
2016-12-20 11:10:00,133.03,133.13,133.03,133.13,6032.0,113.0101,113.095,113.0101,113.095,6032.0
2016-12-20 11:15:00,133.14,133.15,133.07,133.09,17315.0,113.1035,113.112,113.0441,113.0611,17315.0
2016-12-20 11:20:00,133.1,133.11,133.05,133.06,5752.0,113.0696,113.0781,113.0271,113.0356,5752.0
2016-12-20 11:25:00,133.08,133.09,133.0,133.03,5133.0,113.0526,113.0611,112.9846,113.0101,5133.0
2016-12-20 11:30:00,133.03,133.05,132.96,132.97,5561.0,113.0101,113.0271,112.9506,112.9591,5561.0
2016-12-20 11:35:00,132.96,132.98,132.83,132.88,8528.0,112.9506,112.9676,112.8402,112.8827,8528.0
2016-12-20 11:40:00,132.88,132.97,132.83,132.97,3864.0,112.8827,112.9591,112.8402,112.9591,3864.0
2016-12-20 11:45:00,132.98,133.05,132.98,133.03,1900.0,112.9676,113.0271,112.9676,113.0101,1900.0
2016-12-20 11:50:00,133.02,133.02,132.95,132.97,5006.0,113.0016,113.0016,112.9421,112.9591,5006.0
2016-12-20 11:55:00,132.95,133.0,132.94,132.99,4184.0,112.9421,112.9846,112.9336,112.9761,4184.0
2016-12-20 12:00:00,132.94,132.98,132.92,132.96,6277.0,112.9336,112.9676,112.9167,112.9506,6277.0
2016-12-20 12:05:00,132.95,133.0,132.94,132.97,3681.0,112.9421,112.9846,112.9336,112.9591,3681.0
2016-12-20 12:10:00,132.97,133.04,132.94,132.99,12259.0,112.9591,113.0186,112.9336,112.9761,12259.0
2016-12-20 12:15:00,133.0,133.07,132.97,132.97,4707.0,112.9846,113.0441,112.9591,112.9591,4707.0
2016-12-20 12:20:00,132.97,133.0,132.9,132.9,2610.0,112.9591,112.9846,112.8997,112.8997,2610.0
2016-12-20 12:25:00,132.91,132.96,132.89,132.94,4396.0,112.9082,112.9506,112.8912,112.9336,4396.0
2016-12-20 12:30:00,132.94,133.0,132.92,132.97,14902.0,112.9336,112.9846,112.9167,112.9591,14902.0
2016-12-20 12:35:00,132.98,132.99,132.93,132.96,4145.0,112.9676,112.9761,112.9251,112.9506,4145.0
2016-12-20 12:40:00,132.96,132.97,132.92,132.96,5400.0,112.9506,112.9591,112.9167,112.9506,5400.0
2016-12-20 12:45:00,132.95,132.97,132.81,132.85,21109.0,112.9421,112.9591,112.8232,112.8572,21109.0
2016-12-20 12:50:00,132.86,132.87,132.81,132.85,3040.0,112.8657,112.8742,112.8232,112.8572,3040.0
2016-12-20 12:55:00,132.85,132.89,132.81,132.82,8956.0,112.8572,112.8912,112.8232,112.8317,8956.0
2016-12-20 13:00:00,132.8,132.82,132.79,132.81,6700.0,112.8147,112.8317,112.8062,112.8232,6700.0
2016-12-20 13:05:00,132.82,132.82,132.75,132.77,978.0,112.8317,112.8317,112.7722,112.7892,978.0
2016-12-20 13:10:00,132.76,132.81,132.75,132.81,49721.0,112.7807,112.8232,112.7722,112.8232,49721.0
2016-12-20 13:15:00,132.81,132.84,132.8,132.8,5779.0,112.8232,112.8487,112.8147,112.8147,5779.0
2016-12-20 13:20:00,132.81,132.87,132.78,132.84,4337.0,112.8232,112.8742,112.7977,112.8487,4337.0
2016-12-20 13:25:00,132.83,132.83,132.77,132.8,4105.0,112.8402,112.8402,112.7892,112.8147,4105.0
2016-12-20 13:30:00,132.81,132.86,132.79,132.81,6005.0,112.8232,112.8657,112.8062,112.8232,6005.0
2016-12-20 13:35:00,132.81,132.85,132.79,132.84,3385.0,112.8232,112.8572,112.8062,112.8487,3385.0
2016-12-20 13:40:00,132.82,132.89,132.82,132.88,4075.0,112.8317,112.8912,112.8317,112.8827,4075.0
2016-12-20 13:45:00,132.87,132.87,132.76,132.76,2019.0,112.8742,112.8742,112.7807,112.7807,2019.0
2016-12-20 13:50:00,132.78,132.89,132.75,132.88,9435.0,112.7977,112.8912,112.7722,112.8827,9435.0
2016-12-20 13:55:00,132.84,132.98,132.82,132.98,5479.0,112.8487,112.9676,112.8317,112.9676,5479.0
2016-12-20 14:00:00,132.96,132.96,132.84,132.85,6641.0,112.9506,112.9506,112.8487,112.8572,6641.0
2016-12-20 14:05:00,132.84,132.86,132.81,132.86,3640.0,112.8487,112.8657,112.8232,112.8657,3640.0
2016-12-20 14:10:00,132.84,132.85,132.81,132.83,32126.0,112.8487,112.8572,112.8232,112.8402,32126.0
2016-12-20 14:15:00,132.82,132.84,132.77,132.83,4240.0,112.8317,112.8487,112.7892,112.8402,4240.0
2016-12-20 14:20:00,132.81,132.82,132.75,132.76,4368.0,112.8232,112.8317,112.7722,112.7807,4368.0
2016-12-20 14:25:00,132.76,132.79,132.75,132.76,4656.0,112.7807,112.8062,112.7722,112.7807,4656.0
2016-12-20 14:30:00,132.78,132.79,132.59,132.59,13915.0,112.7977,112.8062,112.6363,112.6363,13915.0
2016-12-20 14:35:00,132.59,132.7,132.58,132.69,10197.0,112.6363,112.7298,112.6278,112.7213,10197.0
2016-12-20 14:40:00,132.7,132.84,132.7,132.84,9794.0,112.7298,112.8487,112.7298,112.8487,9794.0
2016-12-20 14:45:00,132.83,132.84,132.72,132.72,5245.0,112.8402,112.8487,112.7468,112.7468,5245.0
2016-12-20 14:50:00,132.72,132.82,132.72,132.8,6615.0,112.7468,112.8317,112.7468,112.8147,6615.0
2016-12-20 14:55:00,132.79,132.8,132.73,132.8,6557.0,112.8062,112.8147,112.7552,112.8147,6557.0
2016-12-20 15:00:00,132.81,132.82,132.76,132.79,11264.0,112.8232,112.8317,112.7807,112.8062,11264.0
2016-12-20 15:05:00,132.76,132.77,132.72,132.72,7545.0,112.7807,112.7892,112.7468,112.7468,7545.0
2016-12-20 15:10:00,132.72,132.77,132.67,132.75,16817.0,112.7468,112.7892,112.7043,112.7722,16817.0
2016-12-20 15:15:00,132.74,132.8,132.74,132.78,6843.0,112.7637,112.8147,112.7637,112.7977,6843.0
2016-12-20 15:20:00,132.81,132.82,132.74,132.78,12009.0,112.8232,112.8317,112.7637,112.7977,12009.0
2016-12-20 15:25:00,132.77,132.89,132.77,132.87,7897.0,112.7892,112.8912,112.7892,112.8742,7897.0
2016-12-20 15:30:00,132.89,133.0,132.86,132.99,34106.0,112.8912,112.9846,112.8657,112.9761,34106.0
2016-12-20 15:35:00,133.0,133.07,132.99,133.03,18138.0,112.9846,113.0441,112.9761,113.0101,18138.0
2016-12-20 15:40:00,133.02,133.02,132.93,133.0,15308.0,113.0016,113.0016,112.9251,112.9846,15308.0
2016-12-20 15:45:00,132.99,133.04,132.96,133.03,20966.0,112.9761,113.0186,112.9506,113.0101,20966.0
2016-12-20 15:50:00,133.01,133.02,132.95,132.97,27559.0,112.9931,113.0016,112.9421,112.9591,27559.0
2016-12-20 15:55:00,132.97,133.02,132.96,133.0,60313.0,112.9591,113.0016,112.9506,112.9846,60313.0
2016-12-21 09:30:00,133.23,133.33,132.92,133.15,23412.0,113.18,113.265,112.9167,113.112,23412.0
2016-12-21 09:35:00,133.12,133.12,132.86,133.05,3955.0,113.0866,113.0866,112.8657,113.0271,3955.0
2016-12-21 09:40:00,132.94,133.01,132.85,133.0,2435.0,112.9336,112.9931,112.8572,112.9846,2435.0
2016-12-21 09:45:00,133.02,133.02,132.84,132.93,6179.0,113.0016,113.0016,112.8487,112.9251,6179.0
2016-12-21 09:50:00,132.93,133.16,132.92,133.09,10900.0,112.9251,113.1205,112.9167,113.0611,10900.0
2016-12-21 09:55:00,133.07,133.18,133.01,133.17,7465.0,113.0441,113.1375,112.9931,113.129,7465.0
2016-12-21 10:00:00,133.17,133.23,133.11,133.22,6337.0,113.129,113.18,113.0781,113.1715,6337.0
2016-12-21 10:05:00,133.19,133.25,133.13,133.21,6559.0,113.146,113.197,113.095,113.163,6559.0
2016-12-21 10:10:00,133.21,133.22,133.13,133.14,3285.0,113.163,113.1715,113.095,113.1035,3285.0
2016-12-21 10:15:00,133.2,133.28,133.19,133.23,4203.0,113.1545,113.2225,113.146,113.18,4203.0
2016-12-21 10:20:00,133.25,133.25,133.11,133.17,4955.0,113.197,113.197,113.0781,113.129,4955.0
2016-12-21 10:25:00,133.2,133.21,133.1,133.11,2900.0,113.1545,113.163,113.0696,113.0781,2900.0
2016-12-21 10:30:00,133.13,133.18,133.12,133.18,4823.0,113.095,113.1375,113.0866,113.1375,4823.0
2016-12-21 10:35:00,133.19,133.31,133.19,133.23,4106.0,113.146,113.248,113.146,113.18,4106.0
2016-12-21 10:40:00,133.23,133.3,133.19,133.22,8243.0,113.18,113.2395,113.146,113.1715,8243.0
2016-12-21 10:45:00,133.28,133.34,133.25,133.29,3344.0,113.2225,113.2734,113.197,113.231,3344.0
2016-12-21 10:50:00,133.31,133.32,133.19,133.19,7358.0,113.248,113.2565,113.146,113.146,7358.0
2016-12-21 10:55:00,133.24,133.28,133.16,133.16,6896.0,113.1885,113.2225,113.1205,113.1205,6896.0
2016-12-21 11:00:00,133.15,133.18,133.12,133.18,15789.0,113.112,113.1375,113.0866,113.1375,15789.0
2016-12-21 11:05:00,133.16,133.22,133.16,133.22,2801.0,113.1205,113.1715,113.1205,113.1715,2801.0
2016-12-21 11:10:00,133.19,133.29,133.18,133.25,6071.0,113.146,113.231,113.1375,113.197,6071.0
2016-12-21 11:15:00,133.25,133.26,133.16,133.26,4561.0,113.197,113.2055,113.1205,113.2055,4561.0
2016-12-21 11:20:00,133.26,133.29,133.21,133.26,3687.0,113.2055,113.231,113.163,113.2055,3687.0
2016-12-21 11:25:00,133.27,133.37,133.27,133.32,5250.0,113.214,113.2989,113.214,113.2565,5250.0
2016-12-21 11:30:00,133.32,133.34,133.26,133.3,3360.0,113.2565,113.2734,113.2055,113.2395,3360.0
2016-12-21 11:35:00,133.29,133.38,133.2,133.33,9090.0,113.231,113.3074,113.1545,113.265,9090.0
2016-12-21 11:40:00,133.33,133.4,133.32,133.36,3577.0,113.265,113.3244,113.2565,113.2904,3577.0
2016-12-21 11:45:00,133.34,133.38,133.33,133.35,2649.0,113.2734,113.3074,113.265,113.2819,2649.0
2016-12-21 11:50:00,133.31,133.38,133.31,133.34,4270.0,113.248,113.3074,113.248,113.2734,4270.0
2016-12-21 11:55:00,133.37,133.38,133.33,133.37,2450.0,113.2989,113.3074,113.265,113.2989,2450.0
2016-12-21 12:00:00,133.33,133.37,133.28,133.37,2588.0,113.265,113.2989,113.2225,113.2989,2588.0
2016-12-21 12:05:00,133.36,133.36,133.3,133.31,2781.0,113.2904,113.2904,113.2395,113.248,2781.0
2016-12-21 12:10:00,133.31,133.36,133.26,133.34,6727.0,113.248,113.2904,113.2055,113.2734,6727.0
2016-12-21 12:15:00,133.32,133.38,133.24,133.28,3511.0,113.2565,113.3074,113.1885,113.2225,3511.0
2016-12-21 12:20:00,133.3,133.36,133.29,133.32,5586.0,113.2395,113.2904,113.231,113.2565,5586.0
2016-12-21 12:25:00,133.31,133.39,133.3,133.33,3338.0,113.248,113.3159,113.2395,113.265,3338.0
2016-12-21 12:30:00,133.33,133.33,133.17,133.17,15411.0,113.265,113.265,113.129,113.129,15411.0
2016-12-21 12:35:00,133.18,133.19,133.12,133.15,8556.0,113.1375,113.146,113.0866,113.112,8556.0
2016-12-21 12:40:00,133.13,133.2,133.12,133.16,4117.0,113.095,113.1545,113.0866,113.1205,4117.0
2016-12-21 12:45:00,133.16,133.17,133.04,133.12,5880.0,113.1205,113.129,113.0186,113.0866,5880.0
2016-12-21 12:50:00,133.12,133.14,133.11,133.14,1167.0,113.0866,113.1035,113.0781,113.1035,1167.0
2016-12-21 12:55:00,133.15,133.15,133.04,133.07,5512.0,113.112,113.112,113.0186,113.0441,5512.0
2016-12-21 13:00:00,133.07,133.12,133.03,133.03,3879.0,113.0441,113.0866,113.0101,113.0101,3879.0
2016-12-21 13:05:00,133.01,133.02,132.94,133.01,36183.0,112.9931,113.0016,112.9336,112.9931,36183.0
2016-12-21 13:10:00,133.0,133.06,132.99,133.06,3365.0,112.9846,113.0356,112.9761,113.0356,3365.0
2016-12-21 13:15:00,133.06,133.17,133.06,133.12,6025.0,113.0356,113.129,113.0356,113.0866,6025.0
2016-12-21 13:20:00,133.12,133.13,133.11,133.11,387.0,113.0866,113.095,113.0781,113.0781,387.0
2016-12-21 13:25:00,133.1,133.11,133.06,133.08,3007.0,113.0696,113.0781,113.0356,113.0526,3007.0
2016-12-21 13:30:00,133.12,133.25,133.11,133.25,3720.0,113.0866,113.197,113.0781,113.197,3720.0
2016-12-21 13:35:00,133.25,133.29,133.2,133.29,3901.0,113.197,113.231,113.1545,113.231,3901.0
2016-12-21 13:40:00,133.28,133.35,133.26,133.27,7076.0,113.2225,113.2819,113.2055,113.214,7076.0
2016-12-21 13:45:00,133.27,133.31,133.21,133.31,4953.0,113.214,113.248,113.163,113.248,4953.0
2016-12-21 13:50:00,133.31,133.31,133.18,133.3,5699.0,113.248,113.248,113.1375,113.2395,5699.0
2016-12-21 13:55:00,133.25,133.28,133.21,133.23,8488.0,113.197,113.2225,113.163,113.18,8488.0
2016-12-21 14:00:00,133.23,133.32,133.22,133.31,7554.0,113.18,113.2565,113.1715,113.248,7554.0
2016-12-21 14:05:00,133.35,133.35,133.24,133.28,5162.0,113.2819,113.2819,113.1885,113.2225,5162.0
2016-12-21 14:10:00,133.3,133.35,133.29,133.3,4029.0,113.2395,113.2819,113.231,113.2395,4029.0
2016-12-21 14:15:00,133.3,133.3,133.23,133.23,3782.0,113.2395,113.2395,113.18,113.18,3782.0
2016-12-21 14:20:00,133.24,133.28,133.22,133.26,6727.0,113.1885,113.2225,113.1715,113.2055,6727.0
2016-12-21 14:25:00,133.26,133.27,133.22,133.25,4737.0,113.2055,113.214,113.1715,113.197,4737.0
2016-12-21 14:30:00,133.22,133.26,133.22,133.23,4611.0,113.1715,113.2055,113.1715,113.18,4611.0
2016-12-21 14:35:00,133.23,133.24,133.2,133.23,9862.0,113.18,113.1885,113.1545,113.18,9862.0
2016-12-21 14:40:00,133.2,133.23,133.16,133.18,8273.0,113.1545,113.18,113.1205,113.1375,8273.0
2016-12-21 14:45:00,133.21,133.28,133.18,133.26,8188.0,113.163,113.2225,113.1375,113.2055,8188.0
2016-12-21 14:50:00,133.26,133.34,133.26,133.33,5566.0,113.2055,113.2734,113.2055,113.265,5566.0
2016-12-21 14:55:00,133.34,133.4,133.33,133.37,8313.0,113.2734,113.3244,113.265,113.2989,8313.0
2016-12-21 15:00:00,133.38,133.43,133.36,133.4,6237.0,113.3074,113.3499,113.2904,113.3244,6237.0
2016-12-21 15:05:00,133.42,133.42,133.32,133.34,6185.0,113.3414,113.3414,113.2565,113.2734,6185.0
2016-12-21 15:10:00,133.35,133.43,133.35,133.43,7331.0,113.2819,113.3499,113.2819,113.3499,7331.0
2016-12-21 15:15:00,133.45,133.45,133.39,133.43,7606.0,113.3669,113.3669,113.3159,113.3499,7606.0
2016-12-21 15:20:00,133.44,133.45,133.39,133.41,12927.0,113.3584,113.3669,113.3159,113.3329,12927.0
2016-12-21 15:25:00,133.42,133.45,133.39,133.44,13168.0,113.3414,113.3669,113.3159,113.3584,13168.0
2016-12-21 15:30:00,133.43,133.45,133.41,133.44,20617.0,113.3499,113.3669,113.3329,113.3584,20617.0
2016-12-21 15:35:00,133.43,133.49,133.43,133.45,20139.0,113.3499,113.4009,113.3499,113.3669,20139.0
2016-12-21 15:40:00,133.45,133.48,133.44,133.47,15349.0,113.3669,113.3924,113.3584,113.3839,15349.0
2016-12-21 15:45:00,133.46,133.5,133.41,133.49,27013.0,113.3754,113.4094,113.3329,113.4009,27013.0
2016-12-21 15:50:00,133.49,133.51,133.43,133.5,65191.0,113.4009,113.4179,113.3499,113.4094,65191.0
2016-12-21 15:55:00,133.48,133.5,133.31,133.34,83171.0,113.3924,113.4094,113.248,113.2734,83171.0
2016-12-22 09:30:00,133.58,133.58,132.79,132.94,26305.0,113.4773,113.4773,112.8062,112.9336,26305.0
2016-12-22 09:35:00,132.99,133.31,132.96,133.04,11626.0,112.9761,113.248,112.9506,113.0186,11626.0
2016-12-22 09:40:00,133.11,133.19,133.0,133.05,8665.0,113.0781,113.146,112.9846,113.0271,8665.0
2016-12-22 09:45:00,133.12,133.13,132.91,132.92,10400.0,113.0866,113.095,112.9082,112.9167,10400.0
2016-12-22 09:50:00,132.93,133.03,132.88,132.93,10567.0,112.9251,113.0101,112.8827,112.9251,10567.0
2016-12-22 09:55:00,132.89,132.97,132.84,132.9,5631.0,112.8912,112.9591,112.8487,112.8997,5631.0
2016-12-22 10:00:00,132.89,132.93,132.75,132.75,34815.0,112.8912,112.9251,112.7722,112.7722,34815.0
2016-12-22 10:05:00,132.75,132.8,132.68,132.72,20012.0,112.7722,112.8147,112.7128,112.7468,20012.0
2016-12-22 10:10:00,132.7,132.74,132.61,132.64,37574.0,112.7298,112.7637,112.6533,112.6788,37574.0
2016-12-22 10:15:00,132.61,132.88,132.6,132.76,24343.0,112.6533,112.8827,112.6448,112.7807,24343.0
2016-12-22 10:20:00,132.71,132.71,132.56,132.56,1900.0,112.7383,112.7383,112.6108,112.6108,1900.0
2016-12-22 10:25:00,132.56,132.78,132.56,132.68,3206.0,112.6108,112.7977,112.6108,112.7128,3206.0
2016-12-22 10:30:00,132.74,132.79,132.65,132.78,7889.0,112.7637,112.8062,112.6873,112.7977,7889.0
2016-12-22 10:35:00,132.78,132.78,132.68,132.68,3516.0,112.7977,112.7977,112.7128,112.7128,3516.0
2016-12-22 10:40:00,132.72,132.79,132.68,132.74,5101.0,112.7468,112.8062,112.7128,112.7637,5101.0
2016-12-22 10:45:00,132.76,132.8,132.68,132.71,4452.0,112.7807,112.8147,112.7128,112.7383,4452.0
2016-12-22 10:50:00,132.72,132.86,132.68,132.83,4062.0,112.7468,112.8657,112.7128,112.8402,4062.0
2016-12-22 10:55:00,132.9,132.93,132.81,132.82,6133.0,112.8997,112.9251,112.8232,112.8317,6133.0
2016-12-22 11:00:00,132.75,132.96,132.75,132.94,7165.0,112.7722,112.9506,112.7722,112.9336,7165.0
2016-12-22 11:05:00,132.96,133.04,132.9,133.04,5700.0,112.9506,113.0186,112.8997,113.0186,5700.0
2016-12-22 11:10:00,133.0,133.19,132.98,133.19,6716.0,112.9846,113.146,112.9676,113.146,6716.0
2016-12-22 11:15:00,133.14,133.24,133.14,133.19,8388.0,113.1035,113.1885,113.1035,113.146,8388.0
2016-12-22 11:20:00,133.2,133.3,133.2,133.22,8625.0,113.1545,113.2395,113.1545,113.1715,8625.0
2016-12-22 11:25:00,133.23,133.26,133.11,133.11,7073.0,113.18,113.2055,113.0781,113.0781,7073.0
2016-12-22 11:30:00,133.13,133.13,133.07,133.12,7862.0,113.095,113.095,113.0441,113.0866,7862.0
2016-12-22 11:35:00,133.14,133.23,133.14,133.19,5602.0,113.1035,113.18,113.1035,113.146,5602.0
2016-12-22 11:40:00,133.19,133.2,133.13,133.16,3199.0,113.146,113.1545,113.095,113.1205,3199.0
2016-12-22 11:45:00,133.16,133.29,133.13,133.29,4496.0,113.1205,113.231,113.095,113.231,4496.0
2016-12-22 11:50:00,133.23,133.35,133.23,133.32,23176.0,113.18,113.2819,113.18,113.2565,23176.0
2016-12-22 11:55:00,133.32,133.38,133.28,133.38,4517.0,113.2565,113.3074,113.2225,113.3074,4517.0
2016-12-22 12:00:00,133.36,133.38,133.31,133.38,9138.0,113.2904,113.3074,113.248,113.3074,9138.0
2016-12-22 12:05:00,133.37,133.41,133.36,133.37,6694.0,113.2989,113.3329,113.2904,113.2989,6694.0
2016-12-22 12:10:00,133.37,133.52,133.35,133.49,18948.0,113.2989,113.4264,113.2819,113.4009,18948.0
2016-12-22 12:15:00,133.46,133.5,133.37,133.48,12313.0,113.3754,113.4094,113.2989,113.3924,12313.0
2016-12-22 12:20:00,133.46,133.49,133.28,133.28,10609.0,113.3754,113.4009,113.2225,113.2225,10609.0
2016-12-22 12:25:00,133.26,133.26,133.2,133.25,1200.0,113.2055,113.2055,113.1545,113.197,1200.0
2016-12-22 12:30:00,133.24,133.25,133.16,133.2,1463.0,113.1885,113.197,113.1205,113.1545,1463.0
2016-12-22 12:35:00,133.23,133.37,133.23,133.36,5844.0,113.18,113.2989,113.18,113.2904,5844.0
2016-12-22 12:40:00,133.33,133.34,133.29,133.31,2829.0,113.265,113.2734,113.231,113.248,2829.0
2016-12-22 12:45:00,133.31,133.37,133.28,133.33,4985.0,113.248,113.2989,113.2225,113.265,4985.0
2016-12-22 12:50:00,133.32,133.33,133.25,133.33,3584.0,113.2565,113.265,113.197,113.265,3584.0
2016-12-22 12:55:00,133.31,133.32,133.27,133.28,2098.0,113.248,113.2565,113.214,113.2225,2098.0
2016-12-22 13:00:00,133.27,133.27,133.2,133.26,4807.0,113.214,113.214,113.1545,113.2055,4807.0
2016-12-22 13:05:00,133.28,133.35,133.28,133.33,3105.0,113.2225,113.2819,113.2225,113.265,3105.0
2016-12-22 13:10:00,133.35,133.38,133.28,133.28,2600.0,113.2819,113.3074,113.2225,113.2225,2600.0
2016-12-22 13:15:00,133.28,133.37,133.27,133.37,2023.0,113.2225,113.2989,113.214,113.2989,2023.0
2016-12-22 13:20:00,133.35,133.39,133.31,133.33,5073.0,113.2819,113.3159,113.248,113.265,5073.0
2016-12-22 13:25:00,133.33,133.35,133.31,133.31,4538.0,113.265,113.2819,113.248,113.248,4538.0
2016-12-22 13:30:00,133.31,133.35,133.3,133.32,5225.0,113.248,113.2819,113.2395,113.2565,5225.0
2016-12-22 13:35:00,133.31,133.34,133.29,133.32,5367.0,113.248,113.2734,113.231,113.2565,5367.0
2016-12-22 13:40:00,133.33,133.49,133.31,133.49,5454.0,113.265,113.4009,113.248,113.4009,5454.0
2016-12-22 13:45:00,133.47,133.53,133.47,133.49,3951.0,113.3839,113.4349,113.3839,113.4009,3951.0
2016-12-22 13:50:00,133.49,133.49,133.44,133.46,9626.0,113.4009,113.4009,113.3584,113.3754,9626.0
2016-12-22 13:55:00,133.47,133.54,133.44,133.5,6577.0,113.3839,113.4433,113.3584,113.4094,6577.0
2016-12-22 14:00:00,133.54,133.58,133.53,133.54,3418.0,113.4433,113.4773,113.4349,113.4433,3418.0
2016-12-22 14:05:00,133.56,133.64,133.54,133.6,3040.0,113.4603,113.5283,113.4433,113.4943,3040.0
2016-12-22 14:10:00,133.67,133.69,133.61,133.61,8594.0,113.5538,113.5708,113.5028,113.5028,8594.0
2016-12-22 14:15:00,133.61,133.61,133.5,133.5,6075.0,113.5028,113.5028,113.4094,113.4094,6075.0
2016-12-22 14:20:00,133.5,133.57,133.5,133.53,2466.0,113.4094,113.4688,113.4094,113.4349,2466.0
2016-12-22 14:25:00,133.52,133.54,133.5,133.53,2698.0,113.4264,113.4433,113.4094,113.4349,2698.0
2016-12-22 14:30:00,133.53,133.54,133.48,133.49,2800.0,113.4349,113.4433,113.3924,113.4009,2800.0
2016-12-22 14:35:00,133.5,133.55,133.47,133.55,3406.0,113.4094,113.4518,113.3839,113.4518,3406.0
2016-12-22 14:40:00,133.56,133.61,133.56,133.58,3792.0,113.4603,113.5028,113.4603,113.4773,3792.0
2016-12-22 14:45:00,133.57,133.6,133.41,133.42,48285.0,113.4688,113.4943,113.3329,113.3414,48285.0
2016-12-22 14:50:00,133.44,133.5,133.35,133.35,10950.0,113.3584,113.4094,113.2819,113.2819,10950.0
2016-12-22 14:55:00,133.39,133.4,133.36,133.37,1807.0,113.3159,113.3244,113.2904,113.2989,1807.0
2016-12-22 15:00:00,133.41,133.49,133.39,133.46,5290.0,113.3329,113.4009,113.3159,113.3754,5290.0
2016-12-22 15:05:00,133.46,133.47,133.35,133.43,8361.0,113.3754,113.3839,113.2819,113.3499,8361.0
2016-12-22 15:10:00,133.41,133.47,133.41,133.44,11194.0,113.3329,113.3839,113.3329,113.3584,11194.0
2016-12-22 15:15:00,133.4,133.42,133.34,133.39,7315.0,113.3244,113.3414,113.2734,113.3159,7315.0
2016-12-22 15:20:00,133.37,133.38,133.24,133.25,4180.0,113.2989,113.3074,113.1885,113.197,4180.0
2016-12-22 15:25:00,133.25,133.31,133.24,133.26,6452.0,113.197,113.248,113.1885,113.2055,6452.0
2016-12-22 15:30:00,133.28,133.28,133.22,133.24,7327.0,113.2225,113.2225,113.1715,113.1885,7327.0
2016-12-22 15:35:00,133.24,133.32,133.23,133.3,12273.0,113.1885,113.2565,113.18,113.2395,12273.0
2016-12-22 15:40:00,133.31,133.35,133.19,133.21,61092.0,113.248,113.2819,113.146,113.163,61092.0
2016-12-22 15:45:00,133.21,133.25,133.2,133.2,55583.0,113.163,113.197,113.1545,113.1545,55583.0
2016-12-22 15:50:00,133.21,133.29,133.2,133.25,80758.0,113.163,113.231,113.1545,113.197,80758.0
2016-12-22 15:55:00,133.25,133.35,133.19,133.31,128205.0,113.197,113.2819,113.146,113.248,128205.0
2016-12-23 09:30:00,133.32,133.5,133.2,133.46,14122.0,113.2565,113.4094,113.1545,113.3754,14122.0
2016-12-23 09:35:00,133.38,133.57,133.35,133.45,9070.0,113.3074,113.4688,113.2819,113.3669,9070.0
2016-12-23 09:40:00,133.48,133.52,133.35,133.42,7311.0,113.3924,113.4264,113.2819,113.3414,7311.0
2016-12-23 09:45:00,133.42,133.53,133.26,133.39,13131.0,113.3414,113.4349,113.2055,113.3159,13131.0
2016-12-23 09:50:00,133.39,133.44,133.23,133.29,8767.0,113.3159,113.3584,113.18,113.231,8767.0
2016-12-23 09:55:00,133.25,133.36,133.25,133.25,1300.0,113.197,113.2904,113.197,113.197,1300.0
2016-12-23 10:00:00,133.33,133.36,133.12,133.17,5472.0,113.265,113.2904,113.0866,113.129,5472.0
2016-12-23 10:05:00,133.16,133.17,133.0,133.02,4283.0,113.1205,113.129,112.9846,113.0016,4283.0
2016-12-23 10:10:00,133.01,133.01,132.96,132.96,1909.0,112.9931,112.9931,112.9506,112.9506,1909.0
2016-12-23 10:15:00,132.95,132.96,132.8,132.81,3729.0,112.9421,112.9506,112.8147,112.8232,3729.0
2016-12-23 10:20:00,132.83,132.83,132.69,132.75,11774.0,112.8402,112.8402,112.7213,112.7722,11774.0
2016-12-23 10:25:00,132.73,133.0,132.73,133.0,4893.0,112.7552,112.9846,112.7552,112.9846,4893.0
2016-12-23 10:30:00,133.02,133.09,132.96,132.96,2873.0,113.0016,113.0611,112.9506,112.9506,2873.0
2016-12-23 10:35:00,132.93,132.98,132.87,132.87,4742.0,112.9251,112.9676,112.8742,112.8742,4742.0
2016-12-23 10:40:00,132.87,132.93,132.84,132.92,4215.0,112.8742,112.9251,112.8487,112.9167,4215.0
2016-12-23 10:45:00,132.94,132.94,132.84,132.88,20115.0,112.9336,112.9336,112.8487,112.8827,20115.0
2016-12-23 10:50:00,132.9,132.98,132.78,132.97,114852.0,112.8997,112.9676,112.7977,112.9591,114852.0
2016-12-23 10:55:00,132.96,133.06,132.79,132.9,10949.0,112.9506,113.0356,112.8062,112.8997,10949.0
2016-12-23 11:00:00,132.92,132.98,132.9,132.97,7997.0,112.9167,112.9676,112.8997,112.9591,7997.0
2016-12-23 11:05:00,132.99,133.1,132.94,133.08,4435.0,112.9761,113.0696,112.9336,113.0526,4435.0
2016-12-23 11:10:00,133.08,133.12,133.04,133.04,2799.0,113.0526,113.0866,113.0186,113.0186,2799.0
2016-12-23 11:15:00,133.04,133.09,132.95,133.05,40831.0,113.0186,113.0611,112.9421,113.0271,40831.0
2016-12-23 11:20:00,133.0,133.0,132.86,133.0,25988.0,112.9846,112.9846,112.8657,112.9846,25988.0
2016-12-23 11:25:00,132.99,133.02,132.95,133.0,87279.0,112.9761,113.0016,112.9421,112.9846,87279.0
2016-12-23 11:30:00,133.03,133.09,133.03,133.09,4854.0,113.0101,113.0611,113.0101,113.0611,4854.0
2016-12-23 11:35:00,133.13,133.18,133.11,133.13,6760.0,113.095,113.1375,113.0781,113.095,6760.0
2016-12-23 11:40:00,133.16,133.16,133.1,133.11,1673.0,113.1205,113.1205,113.0696,113.0781,1673.0
2016-12-23 11:45:00,133.12,133.21,133.12,133.15,3207.0,113.0866,113.163,113.0866,113.112,3207.0
2016-12-23 11:50:00,133.18,133.2,133.12,133.17,1691.0,113.1375,113.1545,113.0866,113.129,1691.0
2016-12-23 11:55:00,133.17,133.17,133.17,133.17,100.0,113.129,113.129,113.129,113.129,100.0
2016-12-23 12:00:00,133.17,133.21,133.1,133.12,10036.0,113.129,113.163,113.0696,113.0866,10036.0
2016-12-23 12:05:00,133.1,133.15,133.09,133.12,4588.0,113.0696,113.112,113.0611,113.0866,4588.0
2016-12-23 12:10:00,133.14,133.2,133.13,133.2,1140.0,113.1035,113.1545,113.095,113.1545,1140.0
2016-12-23 12:15:00,133.18,133.22,133.11,133.12,2720.0,113.1375,113.1715,113.0781,113.0866,2720.0
2016-12-23 12:20:00,133.11,133.12,133.05,133.1,4420.0,113.0781,113.0866,113.0271,113.0696,4420.0
2016-12-23 12:25:00,133.06,133.11,133.04,133.04,6810.0,113.0356,113.0781,113.0186,113.0186,6810.0
2016-12-23 12:30:00,133.08,133.09,132.99,132.99,1609.0,113.0526,113.0611,112.9761,112.9761,1609.0
2016-12-23 12:35:00,133.03,133.08,133.02,133.08,1405.0,113.0101,113.0526,113.0016,113.0526,1405.0
2016-12-23 12:40:00,133.07,133.09,133.03,133.03,7017.0,113.0441,113.0611,113.0101,113.0101,7017.0
2016-12-23 12:45:00,133.06,133.09,133.0,133.07,1497.0,113.0356,113.0611,112.9846,113.0441,1497.0
2016-12-23 12:50:00,133.02,133.02,133.01,133.01,400.0,113.0016,113.0016,112.9931,112.9931,400.0
2016-12-23 12:55:00,133.05,133.06,133.05,133.06,388.0,113.0271,113.0356,113.0271,113.0356,388.0
2016-12-23 13:00:00,133.02,133.05,133.01,133.03,2614.0,113.0016,113.0271,112.9931,113.0101,2614.0
2016-12-23 13:05:00,133.02,133.07,133.01,133.06,2435.0,113.0016,113.0441,112.9931,113.0356,2435.0
2016-12-23 13:10:00,133.06,133.06,133.01,133.03,1856.0,113.0356,113.0356,112.9931,113.0101,1856.0
2016-12-23 13:15:00,133.04,133.08,133.03,133.06,4000.0,113.0186,113.0526,113.0101,113.0356,4000.0
2016-12-23 13:20:00,133.07,133.07,133.03,133.05,2914.0,113.0441,113.0441,113.0101,113.0271,2914.0
2016-12-23 13:25:00,133.06,133.06,133.01,133.01,900.0,113.0356,113.0356,112.9931,112.9931,900.0
2016-12-23 13:30:00,133.05,133.09,133.05,133.07,5309.0,113.0271,113.0611,113.0271,113.0441,5309.0
2016-12-23 13:35:00,133.05,133.08,133.05,133.06,2400.0,113.0271,113.0526,113.0271,113.0356,2400.0
2016-12-23 13:40:00,133.06,133.11,133.05,133.09,5529.0,113.0356,113.0781,113.0271,113.0611,5529.0
2016-12-23 13:45:00,133.1,133.11,133.08,133.1,5961.0,113.0696,113.0781,113.0526,113.0696,5961.0
2016-12-23 13:50:00,133.09,133.11,133.07,133.11,2625.0,113.0611,113.0781,113.0441,113.0781,2625.0
2016-12-23 13:55:00,133.11,133.11,133.03,133.03,2033.0,113.0781,113.0781,113.0101,113.0101,2033.0
2016-12-23 14:00:00,133.06,133.08,133.04,133.06,3956.0,113.0356,113.0526,113.0186,113.0356,3956.0
2016-12-23 14:05:00,133.06,133.06,133.02,133.04,3330.0,113.0356,113.0356,113.0016,113.0186,3330.0
2016-12-23 14:10:00,133.03,133.08,133.02,133.08,10669.0,113.0101,113.0526,113.0016,113.0526,10669.0
2016-12-23 14:15:00,133.07,133.08,133.02,133.03,4200.0,113.0441,113.0526,113.0016,113.0101,4200.0
2016-12-23 14:20:00,133.04,133.04,132.97,133.01,3338.0,113.0186,113.0186,112.9591,112.9931,3338.0
2016-12-23 14:25:00,133.02,133.06,133.02,133.05,1057.0,113.0016,113.0356,113.0016,113.0271,1057.0
2016-12-23 14:30:00,133.04,133.05,133.03,133.03,1109.0,113.0186,113.0271,113.0101,113.0101,1109.0
2016-12-23 14:35:00,133.04,133.1,133.03,133.08,8147.0,113.0186,113.0696,113.0101,113.0526,8147.0
2016-12-23 14:40:00,133.1,133.1,133.07,133.09,2747.0,113.0696,113.0696,113.0441,113.0611,2747.0
2016-12-23 14:45:00,133.1,133.1,133.07,133.07,2655.0,113.0696,113.0696,113.0441,113.0441,2655.0
2016-12-23 14:50:00,133.07,133.11,133.07,133.11,6722.0,113.0441,113.0781,113.0441,113.0781,6722.0
2016-12-23 14:55:00,133.08,133.11,133.06,133.1,6734.0,113.0526,113.0781,113.0356,113.0696,6734.0
2016-12-23 15:00:00,133.11,133.11,133.08,133.09,5097.0,113.0781,113.0781,113.0526,113.0611,5097.0
2016-12-23 15:05:00,133.08,133.1,133.07,133.07,7595.0,113.0526,113.0696,113.0441,113.0441,7595.0
2016-12-23 15:10:00,133.06,133.08,133.01,133.01,4022.0,113.0356,113.0526,112.9931,112.9931,4022.0
2016-12-23 15:15:00,133.01,133.03,133.01,133.01,5200.0,112.9931,113.0101,112.9931,112.9931,5200.0
2016-12-23 15:20:00,133.04,133.04,132.99,133.03,1875.0,113.0186,113.0186,112.9761,113.0101,1875.0
2016-12-23 15:25:00,133.03,133.05,133.01,133.02,3285.0,113.0101,113.0271,112.9931,113.0016,3285.0
2016-12-23 15:30:00,133.03,133.08,133.03,133.06,9025.0,113.0101,113.0526,113.0101,113.0356,9025.0
2016-12-23 15:35:00,133.04,133.09,133.03,133.03,17414.0,113.0186,113.0611,113.0101,113.0101,17414.0
2016-12-23 15:40:00,133.03,133.08,133.03,133.06,11822.0,113.0101,113.0526,113.0101,113.0356,11822.0
2016-12-23 15:45:00,133.07,133.07,132.99,133.05,9591.0,113.0441,113.0441,112.9761,113.0271,9591.0
2016-12-23 15:50:00,133.04,133.08,133.03,133.08,20454.0,113.0186,113.0526,113.0101,113.0526,20454.0
2016-12-23 15:55:00,133.06,133.13,133.04,133.09,42894.0,113.0356,113.095,113.0186,113.0611,42894.0
2016-12-27 09:30:00,133.1,133.35,132.87,133.35,19863.0,113.0696,113.2819,112.8742,113.2819,19863.0
2016-12-27 09:35:00,133.19,133.39,132.95,133.28,14648.0,113.146,113.3159,112.9421,113.2225,14648.0
2016-12-27 09:40:00,133.27,133.46,133.14,133.16,43844.0,113.214,113.3754,113.1035,113.1205,43844.0
2016-12-27 09:45:00,133.22,133.44,133.22,133.33,99256.0,113.1715,113.3584,113.1715,113.265,99256.0
2016-12-27 09:50:00,133.33,133.38,133.09,133.17,12570.0,113.265,113.3074,113.0611,113.129,12570.0
2016-12-27 09:55:00,133.22,133.25,132.93,133.0,4655.0,113.1715,113.197,112.9251,112.9846,4655.0
2016-12-27 10:00:00,133.01,133.01,132.91,132.99,11239.0,112.9931,112.9931,112.9082,112.9761,11239.0
2016-12-27 10:05:00,133.01,133.05,132.91,132.92,8874.0,112.9931,113.0271,112.9082,112.9167,8874.0
2016-12-27 10:10:00,132.96,133.03,132.95,132.97,9342.0,112.9506,113.0101,112.9421,112.9591,9342.0
2016-12-27 10:15:00,132.98,133.03,132.92,132.97,15511.0,112.9676,113.0101,112.9167,112.9591,15511.0
2016-12-27 10:20:00,132.97,133.0,132.92,132.97,8560.0,112.9591,112.9846,112.9167,112.9591,8560.0
2016-12-27 10:25:00,132.96,133.03,132.94,133.0,7029.0,112.9506,113.0101,112.9336,112.9846,7029.0
2016-12-27 10:30:00,132.99,132.99,132.88,132.91,3700.0,112.9761,112.9761,112.8827,112.9082,3700.0
2016-12-27 10:35:00,132.93,133.02,132.91,132.99,7237.0,112.9251,113.0016,112.9082,112.9761,7237.0
2016-12-27 10:40:00,133.01,133.09,132.96,133.0,9557.0,112.9931,113.0611,112.9506,112.9846,9557.0
2016-12-27 10:45:00,132.99,133.03,132.97,132.97,12499.0,112.9761,113.0101,112.9591,112.9591,12499.0
2016-12-27 10:50:00,132.97,133.02,132.96,132.99,12258.0,112.9591,113.0016,112.9506,112.9761,12258.0
2016-12-27 10:55:00,132.98,133.02,132.97,133.0,8841.0,112.9676,113.0016,112.9591,112.9846,8841.0
2016-12-27 11:00:00,133.02,133.02,132.93,132.97,6228.0,113.0016,113.0016,112.9251,112.9591,6228.0
2016-12-27 11:05:00,132.97,132.98,132.84,132.88,6096.0,112.9591,112.9676,112.8487,112.8827,6096.0
2016-12-27 11:10:00,132.89,132.91,132.88,132.89,2093.0,112.8912,112.9082,112.8827,112.8912,2093.0
2016-12-27 11:15:00,132.9,132.93,132.73,132.75,6716.0,112.8997,112.9251,112.7552,112.7722,6716.0
2016-12-27 11:20:00,132.73,132.73,132.64,132.64,6027.0,112.7552,112.7552,112.6788,112.6788,6027.0
2016-12-27 11:25:00,132.66,132.67,132.6,132.65,4737.0,112.6958,112.7043,112.6448,112.6873,4737.0
2016-12-27 11:30:00,132.65,132.67,132.61,132.61,2100.0,112.6873,112.7043,112.6533,112.6533,2100.0
2016-12-27 11:35:00,132.65,132.65,132.59,132.63,4241.0,112.6873,112.6873,112.6363,112.6703,4241.0
2016-12-27 11:40:00,132.62,132.62,132.53,132.53,6637.0,112.6618,112.6618,112.5853,112.5853,6637.0
2016-12-27 11:45:00,132.52,132.54,132.46,132.53,6307.0,112.5768,112.5938,112.5259,112.5853,6307.0
2016-12-27 11:50:00,132.58,132.67,132.56,132.64,3610.0,112.6278,112.7043,112.6108,112.6788,3610.0
2016-12-27 11:55:00,132.66,132.67,132.62,132.65,6890.0,112.6958,112.7043,112.6618,112.6873,6890.0
2016-12-27 12:00:00,132.61,132.7,132.6,132.64,6965.0,112.6533,112.7298,112.6448,112.6788,6965.0
2016-12-27 12:05:00,132.61,132.65,132.6,132.6,5723.0,112.6533,112.6873,112.6448,112.6448,5723.0
2016-12-27 12:10:00,132.61,132.62,132.55,132.58,2085.0,112.6533,112.6618,112.6023,112.6278,2085.0
2016-12-27 12:15:00,132.61,132.71,132.6,132.69,6880.0,112.6533,112.7383,112.6448,112.7213,6880.0
2016-12-27 12:20:00,132.68,132.75,132.68,132.7,14252.0,112.7128,112.7722,112.7128,112.7298,14252.0
2016-12-27 12:25:00,132.72,132.79,132.66,132.77,4837.0,112.7468,112.8062,112.6958,112.7892,4837.0
2016-12-27 12:30:00,132.76,132.77,132.74,132.77,2156.0,112.7807,112.7892,112.7637,112.7892,2156.0
2016-12-27 12:35:00,132.73,132.79,132.71,132.75,2100.0,112.7552,112.8062,112.7383,112.7722,2100.0
2016-12-27 12:40:00,132.8,132.85,132.78,132.83,2009.0,112.8147,112.8572,112.7977,112.8402,2009.0
2016-12-27 12:45:00,132.8,132.84,132.78,132.84,1361.0,112.8147,112.8487,112.7977,112.8487,1361.0
2016-12-27 12:50:00,132.83,132.83,132.73,132.74,2564.0,112.8402,112.8402,112.7552,112.7637,2564.0
2016-12-27 12:55:00,132.74,132.82,132.74,132.79,1800.0,112.7637,112.8317,112.7637,112.8062,1800.0
2016-12-27 13:00:00,132.78,132.8,132.76,132.77,1849.0,112.7977,112.8147,112.7807,112.7892,1849.0
2016-12-27 13:05:00,132.78,132.84,132.77,132.8,3000.0,112.7977,112.8487,112.7892,112.8147,3000.0
2016-12-27 13:10:00,132.79,132.84,132.79,132.83,2422.0,112.8062,112.8487,112.8062,112.8402,2422.0
2016-12-27 13:15:00,132.84,132.85,132.82,132.84,2187.0,112.8487,112.8572,112.8317,112.8487,2187.0
2016-12-27 13:20:00,132.85,132.9,132.85,132.87,2553.0,112.8572,112.8997,112.8572,112.8742,2553.0
2016-12-27 13:25:00,132.89,132.92,132.77,132.81,12425.0,112.8912,112.9167,112.7892,112.8232,12425.0
2016-12-27 13:30:00,132.79,132.85,132.76,132.8,17349.0,112.8062,112.8572,112.7807,112.8147,17349.0
2016-12-27 13:35:00,132.82,132.93,132.81,132.93,3501.0,112.8317,112.9251,112.8232,112.9251,3501.0
2016-12-27 13:40:00,132.94,132.95,132.87,132.89,5937.0,112.9336,112.9421,112.8742,112.8912,5937.0
2016-12-27 13:45:00,132.91,133.05,132.91,133.05,9629.0,112.9082,113.0271,112.9082,113.0271,9629.0
2016-12-27 13:50:00,133.05,133.08,132.99,132.99,4650.0,113.0271,113.0526,112.9761,112.9761,4650.0
2016-12-27 13:55:00,133.0,133.02,132.96,133.02,4746.0,112.9846,113.0016,112.9506,113.0016,4746.0
2016-12-27 14:00:00,133.02,133.05,132.99,133.04,4177.0,113.0016,113.0271,112.9761,113.0186,4177.0
2016-12-27 14:05:00,133.03,133.03,132.98,133.02,2851.0,113.0101,113.0101,112.9676,113.0016,2851.0
2016-12-27 14:10:00,133.01,133.05,132.98,133.04,3898.0,112.9931,113.0271,112.9676,113.0186,3898.0
2016-12-27 14:15:00,133.02,133.06,133.01,133.04,15066.0,113.0016,113.0356,112.9931,113.0186,15066.0
2016-12-27 14:20:00,133.05,133.07,133.04,133.06,3014.0,113.0271,113.0441,113.0186,113.0356,3014.0
2016-12-27 14:25:00,133.06,133.08,133.02,133.02,3797.0,113.0356,113.0526,113.0016,113.0016,3797.0
2016-12-27 14:30:00,133.02,133.07,132.95,133.07,12785.0,113.0016,113.0441,112.9421,113.0441,12785.0
2016-12-27 14:35:00,133.05,133.07,133.0,133.04,3862.0,113.0271,113.0441,112.9846,113.0186,3862.0
2016-12-27 14:40:00,133.05,133.07,133.02,133.04,4363.0,113.0271,113.0441,113.0016,113.0186,4363.0
2016-12-27 14:45:00,133.04,133.14,133.0,133.11,5527.0,113.0186,113.1035,112.9846,113.0781,5527.0
2016-12-27 14:50:00,133.08,133.09,133.06,133.09,2702.0,113.0526,113.0611,113.0356,113.0611,2702.0
2016-12-27 14:55:00,133.07,133.09,133.01,133.05,8743.0,113.0441,113.0611,112.9931,113.0271,8743.0
2016-12-27 15:00:00,133.05,133.07,133.03,133.06,3545.0,113.0271,113.0441,113.0101,113.0356,3545.0
2016-12-27 15:05:00,133.09,133.1,133.04,133.05,3664.0,113.0611,113.0696,113.0186,113.0271,3664.0
2016-12-27 15:10:00,133.05,133.05,133.0,133.0,2135.0,113.0271,113.0271,112.9846,112.9846,2135.0
2016-12-27 15:15:00,133.02,133.02,132.99,133.0,4026.0,113.0016,113.0016,112.9761,112.9846,4026.0
2016-12-27 15:20:00,133.01,133.05,132.97,133.05,5535.0,112.9931,113.0271,112.9591,113.0271,5535.0
2016-12-27 15:25:00,133.03,133.1,133.03,133.08,2959.0,113.0101,113.0696,113.0101,113.0526,2959.0
2016-12-27 15:30:00,133.06,133.06,132.98,133.02,9443.0,113.0356,113.0356,112.9676,113.0016,9443.0
2016-12-27 15:35:00,132.99,133.01,132.95,132.95,8700.0,112.9761,112.9931,112.9421,112.9421,8700.0
2016-12-27 15:40:00,132.94,132.99,132.94,132.97,8774.0,112.9336,112.9761,112.9336,112.9591,8774.0
2016-12-27 15:45:00,132.95,132.95,132.87,132.87,13414.0,112.9421,112.9421,112.8742,112.8742,13414.0
2016-12-27 15:50:00,132.88,132.89,132.78,132.78,33043.0,112.8827,112.8912,112.7977,112.7977,33043.0
2016-12-27 15:55:00,132.77,132.8,132.65,132.69,83897.0,112.7892,112.8147,112.6873,112.7213,83897.0
2016-12-28 09:30:00,132.45,132.87,132.45,132.77,21934.0,113.1048,113.4635,113.1048,113.3781,21934.0
2016-12-28 09:35:00,132.6,132.72,132.53,132.68,13768.0,113.2329,113.3354,113.1731,113.3012,13768.0
2016-12-28 09:40:00,132.65,132.65,132.44,132.44,9062.0,113.2756,113.2756,113.0963,113.0963,9062.0
2016-12-28 09:45:00,132.45,132.61,132.45,132.5,13935.0,113.1048,113.2415,113.1048,113.1475,13935.0
2016-12-28 09:50:00,132.47,132.57,132.37,132.43,8368.0,113.1219,113.2073,113.0365,113.0878,8368.0
2016-12-28 09:55:00,132.42,132.47,132.32,132.36,10417.0,113.0792,113.1219,112.9938,113.028,10417.0
2016-12-28 10:00:00,132.37,132.42,132.34,132.35,10889.0,113.0365,113.0792,113.0109,113.0194,10889.0
2016-12-28 10:05:00,132.34,132.5,132.33,132.44,10641.0,113.0109,113.1475,113.0024,113.0963,10641.0
2016-12-28 10:10:00,132.48,132.54,132.46,132.53,6912.0,113.1304,113.1817,113.1134,113.1731,6912.0
2016-12-28 10:15:00,132.52,132.56,132.47,132.5,7415.0,113.1646,113.1988,113.1219,113.1475,7415.0
2016-12-28 10:20:00,132.52,132.72,132.51,132.67,12483.0,113.1646,113.3354,113.1561,113.2927,12483.0
2016-12-28 10:25:00,132.66,132.74,132.6,132.73,6903.0,113.2842,113.3525,113.2329,113.3439,6903.0
2016-12-28 10:30:00,132.74,132.78,132.62,132.68,10702.0,113.3525,113.3866,113.25,113.3012,10702.0
2016-12-28 10:35:00,132.65,132.73,132.61,132.72,9262.0,113.2756,113.3439,113.2415,113.3354,9262.0
2016-12-28 10:40:00,132.72,132.79,132.63,132.64,21966.0,113.3354,113.3952,113.2585,113.2671,21966.0
2016-12-28 10:45:00,132.66,132.74,132.64,132.7,13288.0,113.2842,113.3525,113.2671,113.3183,13288.0
2016-12-28 10:50:00,132.7,132.73,132.65,132.66,6734.0,113.3183,113.3439,113.2756,113.2842,6734.0
2016-12-28 10:55:00,132.66,132.74,132.64,132.73,7672.0,113.2842,113.3525,113.2671,113.3439,7672.0
2016-12-28 11:00:00,132.73,132.78,132.7,132.75,11478.0,113.3439,113.3866,113.3183,113.361,11478.0
2016-12-28 11:05:00,132.76,132.76,132.61,132.61,10385.0,113.3696,113.3696,113.2415,113.2415,10385.0
2016-12-28 11:10:00,132.61,132.62,132.54,132.56,4221.0,113.2415,113.25,113.1817,113.1988,4221.0
2016-12-28 11:15:00,132.53,132.57,132.51,132.51,4457.0,113.1731,113.2073,113.1561,113.1561,4457.0
2016-12-28 11:20:00,132.51,132.72,132.51,132.69,9429.0,113.1561,113.3354,113.1561,113.3098,9429.0
2016-12-28 11:25:00,132.71,132.73,132.64,132.68,6858.0,113.3269,113.3439,113.2671,113.3012,6858.0
2016-12-28 11:30:00,132.69,132.7,132.66,132.69,1700.0,113.3098,113.3183,113.2842,113.3098,1700.0
2016-12-28 11:35:00,132.69,132.76,132.64,132.73,5544.0,113.3098,113.3696,113.2671,113.3439,5544.0
2016-12-28 11:40:00,132.72,132.75,132.67,132.74,12257.0,113.3354,113.361,113.2927,113.3525,12257.0
2016-12-28 11:45:00,132.71,132.76,132.69,132.7,12504.0,113.3269,113.3696,113.3098,113.3183,12504.0
2016-12-28 11:50:00,132.71,132.73,132.68,132.72,4559.0,113.3269,113.3439,113.3012,113.3354,4559.0
2016-12-28 11:55:00,132.69,132.72,132.59,132.59,3693.0,113.3098,113.3354,113.2244,113.2244,3693.0
2016-12-28 12:00:00,132.61,132.61,132.42,132.43,9444.0,113.2415,113.2415,113.0792,113.0878,9444.0
2016-12-28 12:05:00,132.43,132.43,132.31,132.31,7065.0,113.0878,113.0878,112.9853,112.9853,7065.0
2016-12-28 12:10:00,132.3,132.35,132.29,132.33,11312.0,112.9767,113.0194,112.9682,113.0024,11312.0
2016-12-28 12:15:00,132.31,132.36,132.29,132.36,6648.0,112.9853,113.028,112.9682,113.028,6648.0
2016-12-28 12:20:00,132.33,132.38,132.3,132.37,9896.0,113.0024,113.0451,112.9767,113.0365,9896.0
2016-12-28 12:25:00,132.37,132.38,132.35,132.36,4688.0,113.0365,113.0451,113.0194,113.028,4688.0
2016-12-28 12:30:00,132.36,132.42,132.36,132.39,7032.0,113.028,113.0792,113.028,113.0536,7032.0
2016-12-28 12:35:00,132.39,132.42,132.37,132.39,5182.0,113.0536,113.0792,113.0365,113.0536,5182.0
2016-12-28 12:40:00,132.39,132.39,132.24,132.36,19502.0,113.0536,113.0536,112.9255,113.028,19502.0
2016-12-28 12:45:00,132.35,132.41,132.31,132.36,7805.0,113.0194,113.0707,112.9853,113.028,7805.0
2016-12-28 12:50:00,132.37,132.46,132.36,132.46,5857.0,113.0365,113.1134,113.028,113.1134,5857.0
2016-12-28 12:55:00,132.44,132.47,132.42,132.46,7612.0,113.0963,113.1219,113.0792,113.1134,7612.0
2016-12-28 13:00:00,132.48,132.58,132.48,132.57,9490.0,113.1304,113.2158,113.1304,113.2073,9490.0
2016-12-28 13:05:00,132.56,132.61,132.56,132.59,4860.0,113.1988,113.2415,113.1988,113.2244,4860.0
2016-12-28 13:10:00,132.59,132.66,132.59,132.64,9861.0,113.2244,113.2842,113.2244,113.2671,9861.0
2016-12-28 13:15:00,132.65,132.65,132.56,132.58,5348.0,113.2756,113.2756,113.1988,113.2158,5348.0
2016-12-28 13:20:00,132.58,132.63,132.56,132.61,5983.0,113.2158,113.2585,113.1988,113.2415,5983.0
2016-12-28 13:25:00,132.61,132.62,132.52,132.58,8596.0,113.2415,113.25,113.1646,113.2158,8596.0
2016-12-28 13:30:00,132.56,132.61,132.56,132.59,8988.0,113.1988,113.2415,113.1988,113.2244,8988.0
2016-12-28 13:35:00,132.61,132.61,132.5,132.53,3953.0,113.2415,113.2415,113.1475,113.1731,3953.0
2016-12-28 13:40:00,132.53,132.56,132.52,132.54,3200.0,113.1731,113.1988,113.1646,113.1817,3200.0
2016-12-28 13:45:00,132.53,132.54,132.49,132.52,4193.0,113.1731,113.1817,113.139,113.1646,4193.0
2016-12-28 13:50:00,132.52,132.54,132.49,132.51,5742.0,113.1646,113.1817,113.139,113.1561,5742.0
2016-12-28 13:55:00,132.5,132.56,132.47,132.48,7934.0,113.1475,113.1988,113.1219,113.1304,7934.0
2016-12-28 14:00:00,132.48,132.54,132.48,132.51,7540.0,113.1304,113.1817,113.1304,113.1561,7540.0
2016-12-28 14:05:00,132.5,132.55,132.5,132.53,5869.0,113.1475,113.1902,113.1475,113.1731,5869.0
2016-12-28 14:10:00,132.53,132.53,132.42,132.43,6994.0,113.1731,113.1731,113.0792,113.0878,6994.0
2016-12-28 14:15:00,132.43,132.43,132.32,132.37,9363.0,113.0878,113.0878,112.9938,113.0365,9363.0
2016-12-28 14:20:00,132.37,132.41,132.36,132.41,6311.0,113.0365,113.0707,113.028,113.0707,6311.0
2016-12-28 14:25:00,132.41,132.45,132.4,132.45,5967.0,113.0707,113.1048,113.0621,113.1048,5967.0
2016-12-28 14:30:00,132.46,132.6,132.46,132.54,12241.0,113.1134,113.2329,113.1134,113.1817,12241.0
2016-12-28 14:35:00,132.54,132.55,132.51,132.51,5101.0,113.1817,113.1902,113.1561,113.1561,5101.0
2016-12-28 14:40:00,132.5,132.51,132.41,132.41,3994.0,113.1475,113.1561,113.0707,113.0707,3994.0
2016-12-28 14:45:00,132.41,132.47,132.39,132.41,6158.0,113.0707,113.1219,113.0536,113.0707,6158.0
2016-12-28 14:50:00,132.44,132.45,132.35,132.44,5526.0,113.0963,113.1048,113.0194,113.0963,5526.0
2016-12-28 14:55:00,132.48,132.53,132.46,132.47,5900.0,113.1304,113.1731,113.1134,113.1219,5900.0
2016-12-28 15:00:00,132.47,132.58,132.47,132.55,37739.0,113.1219,113.2158,113.1219,113.1902,37739.0
2016-12-28 15:05:00,132.55,132.55,132.41,132.43,7693.0,113.1902,113.1902,113.0707,113.0878,7693.0
2016-12-28 15:10:00,132.44,132.45,132.37,132.37,6069.0,113.0963,113.1048,113.0365,113.0365,6069.0
2016-12-28 15:15:00,132.36,132.4,132.28,132.29,5948.0,113.028,113.0621,112.9597,112.9682,5948.0
2016-12-28 15:20:00,132.3,132.34,132.3,132.34,9237.0,112.9767,113.0109,112.9767,113.0109,9237.0
2016-12-28 15:25:00,132.35,132.41,132.34,132.36,5099.0,113.0194,113.0707,113.0109,113.028,5099.0
2016-12-28 15:30:00,132.35,132.38,132.29,132.37,9909.0,113.0194,113.0451,112.9682,113.0365,9909.0
2016-12-28 15:35:00,132.34,132.38,132.28,132.28,10409.0,113.0109,113.0451,112.9597,112.9597,10409.0
2016-12-28 15:40:00,132.28,132.29,132.21,132.25,19476.0,112.9597,112.9682,112.8999,112.934,19476.0
2016-12-28 15:45:00,132.24,132.31,132.22,132.27,11319.0,112.9255,112.9853,112.9084,112.9511,11319.0
2016-12-28 15:50:00,132.27,132.28,132.24,132.28,12566.0,112.9511,112.9597,112.9255,112.9597,12566.0
2016-12-28 15:55:00,132.27,132.31,132.13,132.16,59389.0,112.9511,112.9853,112.8316,112.8572,59389.0
2016-12-29 09:30:00,132.28,132.48,132.07,132.25,16654.0,112.9597,113.1304,112.7803,112.934,16654.0
2016-12-29 09:35:00,132.23,132.64,132.22,132.61,11962.0,112.917,113.2671,112.9084,113.2415,11962.0
2016-12-29 09:40:00,132.57,132.62,132.39,132.42,9160.0,113.2073,113.25,113.0536,113.0792,9160.0
2016-12-29 09:45:00,132.32,132.34,132.19,132.19,46850.0,112.9938,113.0109,112.8828,112.8828,46850.0
2016-12-29 09:50:00,132.15,132.15,132.13,132.14,303.0,112.8486,112.8486,112.8316,112.8401,303.0
2016-12-29 09:55:00,132.18,132.18,132.1,132.12,12991.0,112.8743,112.8743,112.806,112.823,12991.0
2016-12-29 10:00:00,132.16,132.25,132.09,132.23,20978.0,112.8572,112.934,112.7974,112.917,20978.0
2016-12-29 10:05:00,132.22,132.22,132.02,132.06,8263.0,112.9084,112.9084,112.7376,112.7718,8263.0
2016-12-29 10:10:00,132.02,132.17,132.02,132.08,4950.0,112.7376,112.8657,112.7376,112.7889,4950.0
2016-12-29 10:15:00,132.09,132.19,132.08,132.15,9720.0,112.7974,112.8828,112.7889,112.8486,9720.0
2016-12-29 10:20:00,132.15,132.23,132.1,132.15,2275.0,112.8486,112.917,112.806,112.8486,2275.0
2016-12-29 10:25:00,132.19,132.21,132.1,132.18,4467.0,112.8828,112.8999,112.806,112.8743,4467.0
2016-12-29 10:30:00,132.19,132.23,132.07,132.07,27338.0,112.8828,112.917,112.7803,112.7803,27338.0
2016-12-29 10:35:00,132.05,132.11,132.05,132.05,2556.0,112.7633,112.8145,112.7633,112.7633,2556.0
2016-12-29 10:40:00,132.06,132.07,132.01,132.03,4125.0,112.7718,112.7803,112.7291,112.7462,4125.0
2016-12-29 10:45:00,132.05,132.1,131.99,131.99,5096.0,112.7633,112.806,112.712,112.712,5096.0
2016-12-29 10:50:00,131.88,132.0,131.88,131.99,2738.0,112.6181,112.7206,112.6181,112.712,2738.0
2016-12-29 10:55:00,131.97,132.0,131.84,131.97,26393.0,112.6949,112.7206,112.5839,112.6949,26393.0
2016-12-29 11:00:00,132.01,132.17,131.97,132.13,5801.0,112.7291,112.8657,112.6949,112.8316,5801.0
2016-12-29 11:05:00,132.13,132.15,131.99,132.13,19325.0,112.8316,112.8486,112.712,112.8316,19325.0
2016-12-29 11:10:00,132.16,132.16,132.06,132.1,6323.0,112.8572,112.8572,112.7718,112.806,6323.0
2016-12-29 11:15:00,132.11,132.11,131.99,132.04,2400.0,112.8145,112.8145,112.712,112.7547,2400.0
2016-12-29 11:20:00,132.03,132.04,131.97,131.98,3587.0,112.7462,112.7547,112.6949,112.7035,3587.0
2016-12-29 11:25:00,132.0,132.05,131.98,132.04,1422.0,112.7206,112.7633,112.7035,112.7547,1422.0
2016-12-29 11:30:00,132.0,132.14,132.0,132.12,9283.0,112.7206,112.8401,112.7206,112.823,9283.0
2016-12-29 11:35:00,132.13,132.14,132.08,132.1,2707.0,112.8316,112.8401,112.7889,112.806,2707.0
2016-12-29 11:40:00,132.09,132.11,132.04,132.06,2110.0,112.7974,112.8145,112.7547,112.7718,2110.0
2016-12-29 11:45:00,132.05,132.21,132.04,132.12,8943.0,112.7633,112.8999,112.7547,112.823,8943.0
2016-12-29 11:50:00,132.12,132.17,132.08,132.11,4525.0,112.823,112.8657,112.7889,112.8145,4525.0
2016-12-29 11:55:00,132.11,132.15,132.08,132.13,4274.0,112.8145,112.8486,112.7889,112.8316,4274.0
2016-12-29 12:00:00,132.15,132.15,132.03,132.05,10801.0,112.8486,112.8486,112.7462,112.7633,10801.0
2016-12-29 12:05:00,132.05,132.08,131.97,131.97,2609.0,112.7633,112.7889,112.6949,112.6949,2609.0
2016-12-29 12:10:00,132.0,132.0,131.89,131.98,5414.0,112.7206,112.7206,112.6266,112.7035,5414.0
2016-12-29 12:15:00,131.97,132.07,131.96,132.05,3806.0,112.6949,112.7803,112.6864,112.7633,3806.0
2016-12-29 12:20:00,132.05,132.07,131.99,132.01,2355.0,112.7633,112.7803,112.712,112.7291,2355.0
2016-12-29 12:25:00,132.09,132.19,132.06,132.1,4610.0,112.7974,112.8828,112.7718,112.806,4610.0
2016-12-29 12:30:00,132.15,132.17,132.08,132.08,3647.0,112.8486,112.8657,112.7889,112.7889,3647.0
2016-12-29 12:35:00,132.11,132.14,132.09,132.11,4761.0,112.8145,112.8401,112.7974,112.8145,4761.0
2016-12-29 12:40:00,132.13,132.21,132.11,132.18,4151.0,112.8316,112.8999,112.8145,112.8743,4151.0
2016-12-29 12:45:00,132.2,132.24,132.17,132.21,1700.0,112.8913,112.9255,112.8657,112.8999,1700.0
2016-12-29 12:50:00,132.22,132.23,132.17,132.22,3771.0,112.9084,112.917,112.8657,112.9084,3771.0
2016-12-29 12:55:00,132.25,132.27,132.22,132.22,3398.0,112.934,112.9511,112.9084,112.9084,3398.0
2016-12-29 13:00:00,132.22,132.24,132.15,132.17,2201.0,112.9084,112.9255,112.8486,112.8657,2201.0
2016-12-29 13:05:00,132.14,132.16,132.06,132.16,12121.0,112.8401,112.8572,112.7718,112.8572,12121.0
2016-12-29 13:10:00,132.16,132.17,132.08,132.11,4444.0,112.8572,112.8657,112.7889,112.8145,4444.0
2016-12-29 13:15:00,132.15,132.22,132.15,132.15,1475.0,112.8486,112.9084,112.8486,112.8486,1475.0
2016-12-29 13:20:00,132.15,132.17,132.1,132.15,1484.0,112.8486,112.8657,112.806,112.8486,1484.0
2016-12-29 13:25:00,132.16,132.21,132.16,132.19,3371.0,112.8572,112.8999,112.8572,112.8828,3371.0
2016-12-29 13:30:00,132.19,132.29,132.19,132.29,4098.0,112.8828,112.9682,112.8828,112.9682,4098.0
2016-12-29 13:35:00,132.27,132.3,132.22,132.23,3844.0,112.9511,112.9767,112.9084,112.917,3844.0
2016-12-29 13:40:00,132.23,132.31,132.23,132.29,7813.0,112.917,112.9853,112.917,112.9682,7813.0
2016-12-29 13:45:00,132.32,132.34,132.29,132.33,3897.0,112.9938,113.0109,112.9682,113.0024,3897.0
2016-12-29 13:50:00,132.34,132.43,132.32,132.43,2548.0,113.0109,113.0878,112.9938,113.0878,2548.0
2016-12-29 13:55:00,132.43,132.43,132.39,132.42,2217.0,113.0878,113.0878,113.0536,113.0792,2217.0
2016-12-29 14:00:00,132.41,132.6,132.41,132.55,28003.0,113.0707,113.2329,113.0707,113.1902,28003.0
2016-12-29 14:05:00,132.52,132.56,132.48,132.52,5102.0,113.1646,113.1988,113.1304,113.1646,5102.0
2016-12-29 14:10:00,132.52,132.53,132.44,132.47,9587.0,113.1646,113.1731,113.0963,113.1219,9587.0
2016-12-29 14:15:00,132.46,132.5,132.46,132.49,2144.0,113.1134,113.1475,113.1134,113.139,2144.0
2016-12-29 14:20:00,132.5,132.56,132.5,132.52,12191.0,113.1475,113.1988,113.1475,113.1646,12191.0
2016-12-29 14:25:00,132.49,132.56,132.49,132.49,9941.0,113.139,113.1988,113.139,113.139,9941.0
2016-12-29 14:30:00,132.48,132.52,132.45,132.45,15510.0,113.1304,113.1646,113.1048,113.1048,15510.0
2016-12-29 14:35:00,132.45,132.52,132.44,132.52,4809.0,113.1048,113.1646,113.0963,113.1646,4809.0
2016-12-29 14:40:00,132.52,132.53,132.46,132.5,11627.0,113.1646,113.1731,113.1134,113.1475,11627.0
2016-12-29 14:45:00,132.5,132.53,132.47,132.49,27236.0,113.1475,113.1731,113.1219,113.139,27236.0
2016-12-29 14:50:00,132.49,132.53,132.49,132.52,14839.0,113.139,113.1731,113.139,113.1646,14839.0
2016-12-29 14:55:00,132.52,132.55,132.49,132.5,18674.0,113.1646,113.1902,113.139,113.1475,18674.0
2016-12-29 15:00:00,132.5,132.52,132.4,132.42,6755.0,113.1475,113.1646,113.0621,113.0792,6755.0
2016-12-29 15:05:00,132.41,132.42,132.24,132.25,18475.0,113.0707,113.0792,112.9255,112.934,18475.0
2016-12-29 15:10:00,132.32,132.39,132.28,132.38,12850.0,112.9938,113.0536,112.9597,113.0451,12850.0
2016-12-29 15:15:00,132.35,132.4,132.33,132.34,4460.0,113.0194,113.0621,113.0024,113.0109,4460.0
2016-12-29 15:20:00,132.33,132.41,132.32,132.38,16574.0,113.0024,113.0707,112.9938,113.0451,16574.0
2016-12-29 15:25:00,132.39,132.43,132.35,132.4,7647.0,113.0536,113.0878,113.0194,113.0621,7647.0
2016-12-29 15:30:00,132.4,132.43,132.36,132.37,6668.0,113.0621,113.0878,113.028,113.0365,6668.0
2016-12-29 15:35:00,132.37,132.38,132.34,132.36,11145.0,113.0365,113.0451,113.0109,113.028,11145.0
2016-12-29 15:40:00,132.36,132.38,132.34,132.34,10672.0,113.028,113.0451,113.0109,113.0109,10672.0
2016-12-29 15:45:00,132.35,132.35,132.27,132.3,20737.0,113.0194,113.0194,112.9511,112.9767,20737.0
2016-12-29 15:50:00,132.3,132.31,132.23,132.24,22466.0,112.9767,112.9853,112.917,112.9255,22466.0
2016-12-29 15:55:00,132.25,132.3,132.2,132.25,47102.0,112.934,112.9767,112.8913,112.934,47102.0
2016-12-30 09:30:00,132.66,132.99,132.38,132.51,32939.0,113.2842,113.566,113.0451,113.1561,32939.0
2016-12-30 09:35:00,132.41,132.53,132.14,132.3,21669.0,113.0707,113.1731,112.8401,112.9767,21669.0
2016-12-30 09:40:00,132.3,132.43,132.08,132.18,31562.0,112.9767,113.0878,112.7889,112.8743,31562.0
2016-12-30 09:45:00,132.18,132.27,132.11,132.25,27384.0,112.8743,112.9511,112.8145,112.934,27384.0
2016-12-30 09:50:00,132.25,132.4,132.24,132.26,2800.0,112.934,113.0621,112.9255,112.9426,2800.0
2016-12-30 09:55:00,132.19,132.44,132.19,132.44,7822.0,112.8828,113.0963,112.8828,113.0963,7822.0
2016-12-30 10:00:00,132.43,132.43,132.28,132.3,9671.0,113.0878,113.0878,112.9597,112.9767,9671.0
2016-12-30 10:05:00,132.34,132.39,132.26,132.28,5226.0,113.0109,113.0536,112.9426,112.9597,5226.0
2016-12-30 10:10:00,132.28,132.32,132.21,132.32,8424.0,112.9597,112.9938,112.8999,112.9938,8424.0
2016-12-30 10:15:00,132.25,132.36,132.2,132.26,14109.0,112.934,113.028,112.8913,112.9426,14109.0
2016-12-30 10:20:00,132.26,132.31,132.19,132.29,8703.0,112.9426,112.9853,112.8828,112.9682,8703.0
2016-12-30 10:25:00,132.3,132.3,132.19,132.26,10441.0,112.9767,112.9767,112.8828,112.9426,10441.0
2016-12-30 10:30:00,132.26,132.3,132.25,132.28,2420.0,112.9426,112.9767,112.934,112.9597,2420.0
2016-12-30 10:35:00,132.25,132.3,132.22,132.3,3507.0,112.934,112.9767,112.9084,112.9767,3507.0
2016-12-30 10:40:00,132.3,132.3,132.15,132.18,2005.0,112.9767,112.9767,112.8486,112.8743,2005.0
2016-12-30 10:45:00,132.2,132.3,132.2,132.25,8515.0,112.8913,112.9767,112.8913,112.934,8515.0
2016-12-30 10:50:00,132.24,132.3,132.23,132.3,3157.0,112.9255,112.9767,112.917,112.9767,3157.0
2016-12-30 10:55:00,132.3,132.3,132.25,132.27,3826.0,112.9767,112.9767,112.934,112.9511,3826.0
2016-12-30 11:00:00,132.28,132.33,132.26,132.29,3603.0,112.9597,113.0024,112.9426,112.9682,3603.0
2016-12-30 11:05:00,132.28,132.34,132.25,132.33,5049.0,112.9597,113.0109,112.934,113.0024,5049.0
2016-12-30 11:10:00,132.32,132.32,132.25,132.28,4382.0,112.9938,112.9938,112.934,112.9597,4382.0
2016-12-30 11:15:00,132.3,132.33,132.28,132.29,2210.0,112.9767,113.0024,112.9597,112.9682,2210.0
2016-12-30 11:20:00,132.29,132.35,132.28,132.34,3678.0,112.9682,113.0194,112.9597,113.0109,3678.0
2016-12-30 11:25:00,132.37,132.37,132.28,132.3,6408.0,113.0365,113.0365,112.9597,112.9767,6408.0
2016-12-30 11:30:00,132.34,132.38,132.32,132.38,2734.0,113.0109,113.0451,112.9938,113.0451,2734.0
2016-12-30 11:35:00,132.4,132.4,132.33,132.36,1154.0,113.0621,113.0621,113.0024,113.028,1154.0
2016-12-30 11:40:00,132.33,132.41,132.27,132.36,5104.0,113.0024,113.0707,112.9511,113.028,5104.0
2016-12-30 11:45:00,132.34,132.34,132.27,132.27,1102.0,113.0109,113.0109,112.9511,112.9511,1102.0
2016-12-30 11:50:00,132.32,132.38,132.26,132.26,5148.0,112.9938,113.0451,112.9426,112.9426,5148.0
2016-12-30 11:55:00,132.26,132.3,132.26,132.3,3650.0,112.9426,112.9767,112.9426,112.9767,3650.0
2016-12-30 12:00:00,132.29,132.3,132.26,132.3,7043.0,112.9682,112.9767,112.9426,112.9767,7043.0
2016-12-30 12:05:00,132.28,132.39,132.24,132.39,2863.0,112.9597,113.0536,112.9255,113.0536,2863.0
2016-12-30 12:10:00,132.38,132.39,132.33,132.38,1590.0,113.0451,113.0536,113.0024,113.0451,1590.0
2016-12-30 12:15:00,132.33,132.36,132.29,132.3,1912.0,113.0024,113.028,112.9682,112.9767,1912.0
2016-12-30 12:20:00,132.29,132.38,132.26,132.26,5935.0,112.9682,113.0451,112.9426,112.9426,5935.0
2016-12-30 12:25:00,132.28,132.31,132.24,132.26,3917.0,112.9597,112.9853,112.9255,112.9426,3917.0
2016-12-30 12:30:00,132.26,132.29,132.18,132.21,12801.0,112.9426,112.9682,112.8743,112.8999,12801.0
2016-12-30 12:35:00,132.2,132.24,132.16,132.2,7389.0,112.8913,112.9255,112.8572,112.8913,7389.0
2016-12-30 12:40:00,132.2,132.22,132.18,132.22,3050.0,112.8913,112.9084,112.8743,112.9084,3050.0
2016-12-30 12:45:00,132.22,132.24,132.18,132.18,3300.0,112.9084,112.9255,112.8743,112.8743,3300.0
2016-12-30 12:50:00,132.1,132.15,132.03,132.07,10462.0,112.806,112.8486,112.7462,112.7803,10462.0
2016-12-30 12:55:00,132.06,132.1,132.03,132.09,2560.0,112.7718,112.806,112.7462,112.7974,2560.0
2016-12-30 13:00:00,132.09,132.19,132.09,132.13,4938.0,112.7974,112.8828,112.7974,112.8316,4938.0
2016-12-30 13:05:00,132.13,132.15,132.08,132.15,5434.0,112.8316,112.8486,112.7889,112.8486,5434.0
2016-12-30 13:10:00,132.16,132.61,132.16,132.38,50273.0,112.8572,113.2415,112.8572,113.0451,50273.0
2016-12-30 13:15:00,132.38,132.43,132.36,132.39,8027.0,113.0451,113.0878,113.028,113.0536,8027.0
2016-12-30 13:20:00,132.41,132.42,132.37,132.37,5579.0,113.0707,113.0792,113.0365,113.0365,5579.0
2016-12-30 13:25:00,132.36,132.36,132.32,132.35,5255.0,113.028,113.028,112.9938,113.0194,5255.0
2016-12-30 13:30:00,132.34,132.4,132.32,132.36,8348.0,113.0109,113.0621,112.9938,113.028,8348.0
2016-12-30 13:35:00,132.4,132.44,132.35,132.35,4550.0,113.0621,113.0963,113.0194,113.0194,4550.0
2016-12-30 13:40:00,132.38,132.41,132.31,132.31,5186.0,113.0451,113.0707,112.9853,112.9853,5186.0
2016-12-30 13:45:00,132.33,132.35,132.28,132.28,5628.0,113.0024,113.0194,112.9597,112.9597,5628.0
2016-12-30 13:50:00,132.3,132.35,132.26,132.34,5361.0,112.9767,113.0194,112.9426,113.0109,5361.0
2016-12-30 13:55:00,132.37,132.37,132.26,132.26,6476.0,113.0365,113.0365,112.9426,112.9426,6476.0
2016-12-30 14:00:00,132.27,132.31,132.25,132.3,4241.0,112.9511,112.9853,112.934,112.9767,4241.0
2016-12-30 14:05:00,132.3,132.35,132.29,132.31,2930.0,112.9767,113.0194,112.9682,112.9853,2930.0
2016-12-30 14:10:00,132.27,132.31,132.22,132.28,6834.0,112.9511,112.9853,112.9084,112.9597,6834.0
2016-12-30 14:15:00,132.3,132.35,132.23,132.23,7146.0,112.9767,113.0194,112.917,112.917,7146.0
2016-12-30 14:20:00,132.23,132.29,132.21,132.25,4099.0,112.917,112.9682,112.8999,112.934,4099.0
2016-12-30 14:25:00,132.25,132.26,132.21,132.21,4078.0,112.934,112.9426,112.8999,112.8999,4078.0
2016-12-30 14:30:00,132.15,132.3,132.15,132.25,3742.0,112.8486,112.9767,112.8486,112.934,3742.0
2016-12-30 14:35:00,132.23,132.31,132.21,132.24,7169.0,112.917,112.9853,112.8999,112.9255,7169.0
2016-12-30 14:40:00,132.23,132.25,132.05,132.18,25510.0,112.917,112.934,112.7633,112.8743,25510.0
2016-12-30 14:45:00,132.18,132.21,132.09,132.09,6524.0,112.8743,112.8999,112.7974,112.7974,6524.0
2016-12-30 14:50:00,132.07,132.13,131.92,131.92,14762.0,112.7803,112.8316,112.6522,112.6522,14762.0
2016-12-30 14:55:00,131.97,132.02,131.86,132.0,5516.0,112.6949,112.7376,112.601,112.7206,5516.0
2016-12-30 15:00:00,132.0,132.02,131.93,131.97,9647.0,112.7206,112.7376,112.6608,112.6949,9647.0
2016-12-30 15:05:00,131.99,132.06,131.94,132.02,4874.0,112.712,112.7718,112.6693,112.7376,4874.0
2016-12-30 15:10:00,132.01,132.11,131.99,132.06,4021.0,112.7291,112.8145,112.712,112.7718,4021.0
2016-12-30 15:15:00,132.12,132.18,132.11,132.12,5663.0,112.823,112.8743,112.8145,112.823,5663.0
2016-12-30 15:20:00,132.14,132.16,132.1,132.1,5711.0,112.8401,112.8572,112.806,112.806,5711.0
2016-12-30 15:25:00,132.06,132.17,132.06,132.14,8933.0,112.7718,112.8657,112.7718,112.8401,8933.0
2016-12-30 15:30:00,132.13,132.19,132.1,132.12,17215.0,112.8316,112.8828,112.806,112.823,17215.0
2016-12-30 15:35:00,132.12,132.12,132.03,132.07,12146.0,112.823,112.823,112.7462,112.7803,12146.0
2016-12-30 15:40:00,132.06,132.08,131.96,132.03,14870.0,112.7718,112.7889,112.6864,112.7462,14870.0
2016-12-30 15:45:00,132.01,132.04,131.92,131.93,34560.0,112.7291,112.7547,112.6522,112.6608,34560.0
2016-12-30 15:50:00,131.92,131.93,131.79,131.81,42677.0,112.6522,112.6608,112.5412,112.5583,42677.0
2016-12-30 15:55:00,131.83,132.2,131.8,132.18,117983.0,112.5754,112.8913,112.5498,112.8743,117983.0
2017-01-03 09:30:00,132.74,132.74,132.16,132.31,33598.0,113.3525,113.3525,112.8572,112.9853,33598.0
2017-01-03 09:35:00,132.26,132.64,132.04,132.34,23669.0,112.9426,113.2671,112.7547,113.0109,23669.0
2017-01-03 09:40:00,132.35,132.56,131.84,131.88,20197.0,113.0194,113.1988,112.5839,112.6181,20197.0
2017-01-03 09:45:00,132.0,132.15,131.69,131.89,13081.0,112.7206,112.8486,112.4558,112.6266,13081.0
2017-01-03 09:50:00,131.98,131.98,131.76,131.77,7785.0,112.7035,112.7035,112.5156,112.5241,7785.0
2017-01-03 09:55:00,131.83,131.99,131.71,131.82,32378.0,112.5754,112.712,112.4729,112.5668,32378.0
2017-01-03 10:00:00,131.86,131.98,131.79,131.91,15499.0,112.601,112.7035,112.5412,112.6437,15499.0
2017-01-03 10:05:00,131.87,132.11,131.8,132.11,11271.0,112.6095,112.8145,112.5498,112.8145,11271.0
2017-01-03 10:10:00,132.06,132.14,131.87,131.88,10025.0,112.7718,112.8401,112.6095,112.6181,10025.0
2017-01-03 10:15:00,131.94,131.95,131.69,131.75,23877.0,112.6693,112.6779,112.4558,112.5071,23877.0
2017-01-03 10:20:00,131.74,131.75,131.61,131.63,8188.0,112.4985,112.5071,112.3875,112.4046,8188.0
2017-01-03 10:25:00,131.62,131.79,131.61,131.71,7441.0,112.3961,112.5412,112.3875,112.4729,7441.0
2017-01-03 10:30:00,131.72,131.82,131.69,131.78,7747.0,112.4815,112.5668,112.4558,112.5327,7747.0
2017-01-03 10:35:00,131.78,131.87,131.73,131.78,14917.0,112.5327,112.6095,112.49,112.5327,14917.0
2017-01-03 10:40:00,131.75,131.89,131.71,131.76,10415.0,112.5071,112.6266,112.4729,112.5156,10415.0
2017-01-03 10:45:00,131.78,131.86,131.68,131.7,8468.0,112.5327,112.601,112.4473,112.4644,8468.0
2017-01-03 10:50:00,131.69,131.78,131.67,131.72,12171.0,112.4558,112.5327,112.4388,112.4815,12171.0
2017-01-03 10:55:00,131.72,131.73,131.6,131.65,23922.0,112.4815,112.49,112.379,112.4217,23922.0
2017-01-03 11:00:00,131.61,131.66,131.55,131.65,11826.0,112.3875,112.4302,112.3363,112.4217,11826.0
2017-01-03 11:05:00,131.65,131.7,131.63,131.65,16239.0,112.4217,112.4644,112.4046,112.4217,16239.0
2017-01-03 11:10:00,131.62,131.66,131.6,131.61,11691.0,112.3961,112.4302,112.379,112.3875,11691.0
2017-01-03 11:15:00,131.58,131.67,131.56,131.65,11632.0,112.3619,112.4388,112.3448,112.4217,11632.0
2017-01-03 11:20:00,131.64,131.9,131.64,131.86,5864.0,112.4131,112.6352,112.4131,112.601,5864.0
2017-01-03 11:25:00,131.88,131.89,131.76,131.76,5352.0,112.6181,112.6266,112.5156,112.5156,5352.0
2017-01-03 11:30:00,131.79,131.89,131.75,131.8,16186.0,112.5412,112.6266,112.5071,112.5498,16186.0
2017-01-03 11:35:00,131.81,131.89,131.62,131.66,18496.0,112.5583,112.6266,112.3961,112.4302,18496.0
2017-01-03 11:40:00,131.66,131.81,131.6,131.69,60687.0,112.4302,112.5583,112.379,112.4558,60687.0
2017-01-03 11:45:00,131.69,131.78,131.63,131.69,14594.0,112.4558,112.5327,112.4046,112.4558,14594.0
2017-01-03 11:50:00,131.7,131.79,131.63,131.76,10578.0,112.4644,112.5412,112.4046,112.5156,10578.0
2017-01-03 11:55:00,131.78,131.8,131.68,131.8,15130.0,112.5327,112.5498,112.4473,112.5498,15130.0
2017-01-03 12:00:00,131.8,131.84,131.69,131.8,7428.0,112.5498,112.5839,112.4558,112.5498,7428.0
2017-01-03 12:05:00,131.78,131.78,131.68,131.76,12689.0,112.5327,112.5327,112.4473,112.5156,12689.0
2017-01-03 12:10:00,131.78,131.83,131.7,131.72,6150.0,112.5327,112.5754,112.4644,112.4815,6150.0
2017-01-03 12:15:00,131.69,131.7,131.55,131.55,3766.0,112.4558,112.4644,112.3363,112.3363,3766.0
2017-01-03 12:20:00,131.55,131.55,131.41,131.41,3377.0,112.3363,112.3363,112.2167,112.2167,3377.0
2017-01-03 12:25:00,131.41,131.47,131.36,131.36,5850.0,112.2167,112.268,112.174,112.174,5850.0
2017-01-03 12:30:00,131.42,131.56,131.4,131.53,8922.0,112.2253,112.3448,112.2082,112.3192,8922.0
2017-01-03 12:35:00,131.51,131.53,131.34,131.34,5380.0,112.3021,112.3192,112.157,112.157,5380.0
2017-01-03 12:40:00,131.35,131.38,131.3,131.34,8570.0,112.1655,112.1911,112.1228,112.157,8570.0
2017-01-03 12:45:00,131.33,131.43,131.32,131.43,4646.0,112.1484,112.2338,112.1399,112.2338,4646.0
2017-01-03 12:50:00,131.41,131.41,131.28,131.3,3344.0,112.2167,112.2167,112.1057,112.1228,3344.0
2017-01-03 12:55:00,131.31,131.33,131.29,131.29,3693.0,112.1313,112.1484,112.1143,112.1143,3693.0
2017-01-03 13:00:00,131.29,131.38,131.28,131.32,6964.0,112.1143,112.1911,112.1057,112.1399,6964.0
2017-01-03 13:05:00,131.31,131.39,131.31,131.33,4206.0,112.1313,112.1997,112.1313,112.1484,4206.0
2017-01-03 13:10:00,131.33,131.34,131.23,131.27,6878.0,112.1484,112.157,112.063,112.0972,6878.0
2017-01-03 13:15:00,131.27,131.35,131.27,131.3,4345.0,112.0972,112.1655,112.0972,112.1228,4345.0
2017-01-03 13:20:00,131.32,131.46,131.3,131.37,4374.0,112.1399,112.2594,112.1228,112.1826,4374.0
2017-01-03 13:25:00,131.31,131.37,131.31,131.32,2200.0,112.1313,112.1826,112.1313,112.1399,2200.0
2017-01-03 13:30:00,131.33,131.33,131.26,131.3,5731.0,112.1484,112.1484,112.0886,112.1228,5731.0
2017-01-03 13:35:00,131.33,131.34,131.25,131.25,1732.0,112.1484,112.157,112.0801,112.0801,1732.0
2017-01-03 13:40:00,131.25,131.26,131.17,131.18,5584.0,112.0801,112.0886,112.0118,112.0203,5584.0
2017-01-03 13:45:00,131.18,131.23,131.07,131.12,4783.0,112.0203,112.063,111.9264,111.9691,4783.0
2017-01-03 13:50:00,131.12,131.15,131.09,131.12,6355.0,111.9691,111.9947,111.9435,111.9691,6355.0
2017-01-03 13:55:00,131.14,131.14,131.06,131.08,7034.0,111.9862,111.9862,111.9178,111.9349,7034.0
2017-01-03 14:00:00,131.09,131.19,131.02,131.11,15968.0,111.9435,112.0289,111.8837,111.9605,15968.0
2017-01-03 14:05:00,131.13,131.23,131.13,131.21,7177.0,111.9776,112.063,111.9776,112.0459,7177.0
2017-01-03 14:10:00,131.22,131.24,131.15,131.24,4257.0,112.0545,112.0716,111.9947,112.0716,4257.0
2017-01-03 14:15:00,131.24,131.4,131.24,131.29,4067.0,112.0716,112.2082,112.0716,112.1143,4067.0
2017-01-03 14:20:00,131.28,131.34,131.27,131.28,4767.0,112.1057,112.157,112.0972,112.1057,4767.0
2017-01-03 14:25:00,131.26,131.31,131.2,131.2,10357.0,112.0886,112.1313,112.0374,112.0374,10357.0
2017-01-03 14:30:00,131.22,131.22,131.09,131.11,4172.0,112.0545,112.0545,111.9435,111.9605,4172.0
2017-01-03 14:35:00,131.12,131.24,131.1,131.22,11053.0,111.9691,112.0716,111.952,112.0545,11053.0
2017-01-03 14:40:00,131.2,131.26,131.2,131.21,5181.0,112.0374,112.0886,112.0374,112.0459,5181.0
2017-01-03 14:45:00,131.21,131.26,131.16,131.2,9616.0,112.0459,112.0886,112.0032,112.0374,9616.0
2017-01-03 14:50:00,131.21,131.24,131.13,131.22,13139.0,112.0459,112.0716,111.9776,112.0545,13139.0
2017-01-03 14:55:00,131.21,131.21,131.16,131.21,6725.0,112.0459,112.0459,112.0032,112.0459,6725.0
2017-01-03 15:00:00,131.22,131.36,131.22,131.35,4755.0,112.0545,112.174,112.0545,112.1655,4755.0
2017-01-03 15:05:00,131.35,131.39,131.32,131.37,12559.0,112.1655,112.1997,112.1399,112.1826,12559.0
2017-01-03 15:10:00,131.37,131.46,131.34,131.42,8755.0,112.1826,112.2594,112.157,112.2253,8755.0
2017-01-03 15:15:00,131.42,131.42,131.2,131.2,13152.0,112.2253,112.2253,112.0374,112.0374,13152.0
2017-01-03 15:20:00,131.21,131.22,131.04,131.13,20621.0,112.0459,112.0545,111.9008,111.9776,20621.0
2017-01-03 15:25:00,131.14,131.25,131.08,131.22,16481.0,111.9862,112.0801,111.9349,112.0545,16481.0
2017-01-03 15:30:00,131.25,131.36,131.18,131.36,8273.0,112.0801,112.174,112.0203,112.174,8273.0
2017-01-03 15:35:00,131.36,131.53,131.35,131.5,14145.0,112.174,112.3192,112.1655,112.2936,14145.0
2017-01-03 15:40:00,131.52,131.59,131.47,131.52,15175.0,112.3107,112.3704,112.268,112.3107,15175.0
2017-01-03 15:45:00,131.54,131.66,131.53,131.62,31133.0,112.3277,112.4302,112.3192,112.3961,31133.0
2017-01-03 15:50:00,131.63,131.69,131.54,131.65,29469.0,112.4046,112.4558,112.3277,112.4217,29469.0
2017-01-03 15:55:00,131.66,131.74,131.61,131.71,83672.0,112.4302,112.4985,112.3875,112.4729,83672.0
2017-01-04 09:30:00,132.11,132.16,131.75,132.01,21811.0,112.8145,112.8572,112.5071,112.7291,21811.0
2017-01-04 09:35:00,132.06,132.31,132.02,132.17,12612.0,112.7718,112.9853,112.7376,112.8657,12612.0
2017-01-04 09:40:00,132.18,132.33,132.08,132.31,6004.0,112.8743,113.0024,112.7889,112.9853,6004.0
2017-01-04 09:45:00,132.21,132.28,131.92,131.92,12307.0,112.8999,112.9597,112.6522,112.6522,12307.0
2017-01-04 09:50:00,131.92,131.93,131.74,131.82,10237.0,112.6522,112.6608,112.4985,112.5668,10237.0
2017-01-04 09:55:00,131.77,131.95,131.77,131.95,9898.0,112.5241,112.6779,112.5241,112.6779,9898.0
2017-01-04 10:00:00,131.94,132.13,131.83,131.83,20162.0,112.6693,112.8316,112.5754,112.5754,20162.0
2017-01-04 10:05:00,131.87,131.91,131.68,131.77,22607.0,112.6095,112.6437,112.4473,112.5241,22607.0
2017-01-04 10:10:00,131.75,131.77,131.54,131.55,11481.0,112.5071,112.5241,112.3277,112.3363,11481.0
2017-01-04 10:15:00,131.55,131.81,131.54,131.75,27423.0,112.3363,112.5583,112.3277,112.5071,27423.0
2017-01-04 10:20:00,131.75,131.86,131.74,131.8,16364.0,112.5071,112.601,112.4985,112.5498,16364.0
2017-01-04 10:25:00,131.77,131.78,131.6,131.62,16475.0,112.5241,112.5327,112.379,112.3961,16475.0
2017-01-04 10:30:00,131.66,131.71,131.57,131.57,5371.0,112.4302,112.4729,112.3534,112.3534,5371.0
2017-01-04 10:35:00,131.5,131.66,131.42,131.56,15211.0,112.2936,112.4302,112.2253,112.3448,15211.0
2017-01-04 10:40:00,131.55,131.58,131.46,131.51,11188.0,112.3363,112.3619,112.2594,112.3021,11188.0
2017-01-04 10:45:00,131.51,131.72,131.5,131.66,6816.0,112.3021,112.4815,112.2936,112.4302,6816.0
2017-01-04 10:50:00,131.68,131.88,131.66,131.74,11620.0,112.4473,112.6181,112.4302,112.4985,11620.0
2017-01-04 10:55:00,131.72,131.82,131.66,131.67,19191.0,112.4815,112.5668,112.4302,112.4388,19191.0
2017-01-04 11:00:00,131.7,131.88,131.68,131.82,9962.0,112.4644,112.6181,112.4473,112.5668,9962.0
2017-01-04 11:05:00,131.79,131.86,131.73,131.73,8220.0,112.5412,112.601,112.49,112.49,8220.0
2017-01-04 11:10:00,131.78,131.8,131.65,131.67,29622.0,112.5327,112.5498,112.4217,112.4388,29622.0
2017-01-04 11:15:00,131.65,131.69,131.56,131.56,6673.0,112.4217,112.4558,112.3448,112.3448,6673.0
2017-01-04 11:20:00,131.56,131.57,131.36,131.36,6920.0,112.3448,112.3534,112.174,112.174,6920.0
2017-01-04 11:25:00,131.41,131.46,131.29,131.41,9428.0,112.2167,112.2594,112.1143,112.2167,9428.0
2017-01-04 11:30:00,131.38,131.42,131.34,131.42,5833.0,112.1911,112.2253,112.157,112.2253,5833.0
2017-01-04 11:35:00,131.42,131.6,131.42,131.56,5348.0,112.2253,112.379,112.2253,112.3448,5348.0
2017-01-04 11:40:00,131.59,131.6,131.46,131.46,4649.0,112.3704,112.379,112.2594,112.2594,4649.0
2017-01-04 11:45:00,131.46,131.51,131.3,131.3,9238.0,112.2594,112.3021,112.1228,112.1228,9238.0
2017-01-04 11:50:00,131.29,131.34,131.28,131.33,12323.0,112.1143,112.157,112.1057,112.1484,12323.0
2017-01-04 11:55:00,131.37,131.4,131.32,131.35,2629.0,112.1826,112.2082,112.1399,112.1655,2629.0
2017-01-04 12:00:00,131.34,131.44,131.28,131.44,11966.0,112.157,112.2423,112.1057,112.2423,11966.0
2017-01-04 12:05:00,131.43,131.5,131.4,131.46,6259.0,112.2338,112.2936,112.2082,112.2594,6259.0
2017-01-04 12:10:00,131.47,131.48,131.44,131.44,5592.0,112.268,112.2765,112.2423,112.2423,5592.0
2017-01-04 12:15:00,131.47,131.48,131.38,131.42,6240.0,112.268,112.2765,112.1911,112.2253,6240.0
2017-01-04 12:20:00,131.41,131.44,131.35,131.37,10284.0,112.2167,112.2423,112.1655,112.1826,10284.0
2017-01-04 12:25:00,131.43,131.58,131.43,131.58,5122.0,112.2338,112.3619,112.2338,112.3619,5122.0
2017-01-04 12:30:00,131.56,131.56,131.46,131.46,4497.0,112.3448,112.3448,112.2594,112.2594,4497.0
2017-01-04 12:35:00,131.44,131.44,131.38,131.38,2773.0,112.2423,112.2423,112.1911,112.1911,2773.0
2017-01-04 12:40:00,131.38,131.38,131.25,131.29,9999.0,112.1911,112.1911,112.0801,112.1143,9999.0
2017-01-04 12:45:00,131.27,131.29,131.24,131.24,2288.0,112.0972,112.1143,112.0716,112.0716,2288.0
2017-01-04 12:50:00,131.25,131.29,131.23,131.23,5604.0,112.0801,112.1143,112.063,112.063,5604.0
2017-01-04 12:55:00,131.22,131.25,131.18,131.19,5308.0,112.0545,112.0801,112.0203,112.0289,5308.0
2017-01-04 13:00:00,131.19,131.25,131.18,131.25,6250.0,112.0289,112.0801,112.0203,112.0801,6250.0
2017-01-04 13:05:00,131.25,131.28,131.23,131.23,8374.0,112.0801,112.1057,112.063,112.063,8374.0
2017-01-04 13:10:00,131.26,131.28,131.19,131.21,4848.0,112.0886,112.1057,112.0289,112.0459,4848.0
2017-01-04 13:15:00,131.22,131.24,131.01,131.06,14440.0,112.0545,112.0716,111.8752,111.9178,14440.0
2017-01-04 13:20:00,131.07,131.2,131.07,131.15,4526.0,111.9264,112.0374,111.9264,111.9947,4526.0
2017-01-04 13:25:00,131.14,131.19,131.11,131.11,10169.0,111.9862,112.0289,111.9605,111.9605,10169.0
2017-01-04 13:30:00,131.1,131.14,131.1,131.13,6123.0,111.952,111.9862,111.952,111.9776,6123.0
2017-01-04 13:35:00,131.13,131.19,131.1,131.1,7952.0,111.9776,112.0289,111.952,111.952,7952.0
2017-01-04 13:40:00,131.12,131.15,131.08,131.15,16593.0,111.9691,111.9947,111.9349,111.9947,16593.0
2017-01-04 13:45:00,131.15,131.22,131.14,131.22,4587.0,111.9947,112.0545,111.9862,112.0545,4587.0
2017-01-04 13:50:00,131.22,131.29,131.21,131.29,7281.0,112.0545,112.1143,112.0459,112.1143,7281.0
2017-01-04 13:55:00,131.3,131.3,131.17,131.19,7295.0,112.1228,112.1228,112.0118,112.0289,7295.0
2017-01-04 14:00:00,131.19,131.27,131.07,131.25,12746.0,112.0289,112.0972,111.9264,112.0801,12746.0
2017-01-04 14:05:00,131.26,131.33,131.24,131.29,6446.0,112.0886,112.1484,112.0716,112.1143,6446.0
2017-01-04 14:10:00,131.3,131.38,131.26,131.34,5820.0,112.1228,112.1911,112.0886,112.157,5820.0
2017-01-04 14:15:00,131.36,131.42,131.36,131.37,5767.0,112.174,112.2253,112.174,112.1826,5767.0
2017-01-04 14:20:00,131.4,131.53,131.39,131.4,20633.0,112.2082,112.3192,112.1997,112.2082,20633.0
2017-01-04 14:25:00,131.4,131.47,131.38,131.47,8305.0,112.2082,112.268,112.1911,112.268,8305.0
2017-01-04 14:30:00,131.47,131.51,131.44,131.44,6726.0,112.268,112.3021,112.2423,112.2423,6726.0
2017-01-04 14:35:00,131.45,131.57,131.41,131.54,9012.0,112.2509,112.3534,112.2167,112.3277,9012.0
2017-01-04 14:40:00,131.58,131.66,131.56,131.62,8952.0,112.3619,112.4302,112.3448,112.3961,8952.0
2017-01-04 14:45:00,131.6,131.6,131.47,131.54,10040.0,112.379,112.379,112.268,112.3277,10040.0
2017-01-04 14:50:00,131.54,131.54,131.48,131.5,4676.0,112.3277,112.3277,112.2765,112.2936,4676.0
2017-01-04 14:55:00,131.47,131.49,131.42,131.48,9338.0,112.268,112.285,112.2253,112.2765,9338.0
2017-01-04 15:00:00,131.5,131.66,131.48,131.59,6630.0,112.2936,112.4302,112.2765,112.3704,6630.0
2017-01-04 15:05:00,131.62,131.69,131.59,131.69,8307.0,112.3961,112.4558,112.3704,112.4558,8307.0
2017-01-04 15:10:00,131.68,131.69,131.6,131.61,10053.0,112.4473,112.4558,112.379,112.3875,10053.0
2017-01-04 15:15:00,131.64,131.67,131.6,131.62,7768.0,112.4131,112.4388,112.379,112.3961,7768.0
2017-01-04 15:20:00,131.61,131.69,131.55,131.65,9121.0,112.3875,112.4558,112.3363,112.4217,9121.0
2017-01-04 15:25:00,131.65,131.68,131.58,131.61,11550.0,112.4217,112.4473,112.3619,112.3875,11550.0
2017-01-04 15:30:00,131.6,131.61,131.53,131.54,9446.0,112.379,112.3875,112.3192,112.3277,9446.0
2017-01-04 15:35:00,131.54,131.55,131.47,131.47,20634.0,112.3277,112.3363,112.268,112.268,20634.0
2017-01-04 15:40:00,131.46,131.57,131.46,131.56,14555.0,112.2594,112.3534,112.2594,112.3448,14555.0
2017-01-04 15:45:00,131.56,131.64,131.51,131.52,25362.0,112.3448,112.4131,112.3021,112.3107,25362.0
2017-01-04 15:50:00,131.52,131.54,131.46,131.46,16806.0,112.3107,112.3277,112.2594,112.2594,16806.0
2017-01-04 15:55:00,131.49,131.56,131.43,131.49,64040.0,112.285,112.3448,112.2338,112.285,64040.0
2017-01-05 09:30:00,131.48,131.89,130.41,130.47,49452.0,112.2765,112.6266,111.3628,111.414,49452.0
2017-01-05 09:35:00,130.6,130.87,130.5,130.61,29115.0,111.525,111.7556,111.4396,111.5336,29115.0
2017-01-05 09:40:00,130.58,130.63,130.35,130.35,16060.0,111.508,111.5507,111.3115,111.3115,16060.0
2017-01-05 09:45:00,130.4,130.82,130.4,130.77,12081.0,111.3542,111.7129,111.3542,111.6702,12081.0
2017-01-05 09:50:00,130.85,130.85,130.45,130.52,26233.0,111.7385,111.7385,111.3969,111.4567,26233.0
2017-01-05 09:55:00,130.58,130.6,130.47,130.51,14018.0,111.508,111.525,111.414,111.4482,14018.0
2017-01-05 10:00:00,130.51,130.61,130.46,130.5,15842.0,111.4482,111.5336,111.4055,111.4396,15842.0
2017-01-05 10:05:00,130.52,130.6,130.49,130.56,19288.0,111.4567,111.525,111.4311,111.4909,19288.0
2017-01-05 10:10:00,130.53,130.66,130.51,130.54,17181.0,111.4653,111.5763,111.4482,111.4738,17181.0
2017-01-05 10:15:00,130.55,130.61,130.49,130.49,10281.0,111.4823,111.5336,111.4311,111.4311,10281.0
2017-01-05 10:20:00,130.54,130.56,130.3,130.43,16108.0,111.4738,111.4909,111.2689,111.3799,16108.0
2017-01-05 10:25:00,130.44,130.67,130.41,130.67,11167.0,111.3884,111.5848,111.3628,111.5848,11167.0
2017-01-05 10:30:00,130.67,130.7,130.36,130.55,14585.0,111.5848,111.6104,111.3201,111.4823,14585.0
2017-01-05 10:35:00,130.58,130.58,130.41,130.41,7378.0,111.508,111.508,111.3628,111.3628,7378.0
2017-01-05 10:40:00,130.47,130.5,130.33,130.41,9141.0,111.414,111.4396,111.2945,111.3628,9141.0
2017-01-05 10:45:00,130.4,130.42,130.2,130.26,10815.0,111.3542,111.3713,111.1835,111.2347,10815.0
2017-01-05 10:50:00,130.25,130.27,130.14,130.17,5752.0,111.2262,111.2432,111.1322,111.1578,5752.0
2017-01-05 10:55:00,130.22,130.36,130.22,130.29,8214.0,111.2005,111.3201,111.2005,111.2603,8214.0
2017-01-05 11:00:00,130.31,130.41,130.22,130.22,15012.0,111.2774,111.3628,111.2005,111.2005,15012.0
2017-01-05 11:05:00,130.22,130.26,130.01,130.08,15283.0,111.2005,111.2347,111.0212,111.081,15283.0
2017-01-05 11:10:00,130.08,130.13,129.83,130.0,17078.0,111.081,111.1237,110.8675,111.0127,17078.0
2017-01-05 11:15:00,130.0,130.06,129.98,130.04,10003.0,111.0127,111.0639,110.9956,111.0468,10003.0
2017-01-05 11:20:00,130.04,130.06,129.86,130.01,20648.0,111.0468,111.0639,110.8931,111.0212,20648.0
2017-01-05 11:25:00,130.03,130.24,130.0,130.2,32685.0,111.0383,111.2176,111.0127,111.1835,32685.0
2017-01-05 11:30:00,130.22,130.34,130.2,130.23,35805.0,111.2005,111.303,111.1835,111.2091,35805.0
2017-01-05 11:35:00,130.2,130.21,130.01,130.15,18771.0,111.1835,111.192,111.0212,111.1408,18771.0
2017-01-05 11:40:00,130.14,130.2,129.98,130.18,14895.0,111.1322,111.1835,110.9956,111.1664,14895.0
2017-01-05 11:45:00,130.18,130.3,130.14,130.16,12107.0,111.1664,111.2689,111.1322,111.1493,12107.0
2017-01-05 11:50:00,130.1,130.2,130.06,130.1,10226.0,111.0981,111.1835,111.0639,111.0981,10226.0
2017-01-05 11:55:00,130.08,130.17,130.05,130.11,7086.0,111.081,111.1578,111.0554,111.1066,7086.0
2017-01-05 12:00:00,130.11,130.23,130.08,130.21,9037.0,111.1066,111.2091,111.081,111.192,9037.0
2017-01-05 12:05:00,130.23,130.24,130.0,130.13,11244.0,111.2091,111.2176,111.0127,111.1237,11244.0
2017-01-05 12:10:00,130.16,130.25,130.04,130.2,46395.0,111.1493,111.2262,111.0468,111.1835,46395.0
2017-01-05 12:15:00,130.23,130.35,130.21,130.29,10809.0,111.2091,111.3115,111.192,111.2603,10809.0
2017-01-05 12:20:00,130.28,130.32,130.26,130.32,6032.0,111.2518,111.2859,111.2347,111.2859,6032.0
2017-01-05 12:25:00,130.32,130.34,130.26,130.28,12314.0,111.2859,111.303,111.2347,111.2518,12314.0
2017-01-05 12:30:00,130.3,130.33,130.27,130.27,20527.0,111.2689,111.2945,111.2432,111.2432,20527.0
2017-01-05 12:35:00,130.3,130.34,130.27,130.32,4382.0,111.2689,111.303,111.2432,111.2859,4382.0
2017-01-05 12:40:00,130.35,130.38,130.26,130.26,8379.0,111.3115,111.3372,111.2347,111.2347,8379.0
2017-01-05 12:45:00,130.3,130.33,130.25,130.29,11337.0,111.2689,111.2945,111.2262,111.2603,11337.0
2017-01-05 12:50:00,130.28,130.34,130.27,130.29,16915.0,111.2518,111.303,111.2432,111.2603,16915.0
2017-01-05 12:55:00,130.31,130.33,130.25,130.29,9914.0,111.2774,111.2945,111.2262,111.2603,9914.0
2017-01-05 13:00:00,130.3,130.33,130.18,130.19,38498.0,111.2689,111.2945,111.1664,111.1749,38498.0
2017-01-05 13:05:00,130.25,130.27,130.19,130.25,10757.0,111.2262,111.2432,111.1749,111.2262,10757.0
2017-01-05 13:10:00,130.25,130.26,130.17,130.23,9231.0,111.2262,111.2347,111.1578,111.2091,9231.0
2017-01-05 13:15:00,130.23,130.25,130.19,130.23,7996.0,111.2091,111.2262,111.1749,111.2091,7996.0
2017-01-05 13:20:00,130.25,130.28,130.17,130.2,42007.0,111.2262,111.2518,111.1578,111.1835,42007.0
2017-01-05 13:25:00,130.19,130.27,130.18,130.2,32790.0,111.1749,111.2432,111.1664,111.1835,32790.0
2017-01-05 13:30:00,130.22,130.26,130.22,130.24,9506.0,111.2005,111.2347,111.2005,111.2176,9506.0
2017-01-05 13:35:00,130.25,130.27,130.23,130.24,17047.0,111.2262,111.2432,111.2091,111.2176,17047.0
2017-01-05 13:40:00,130.25,130.41,130.25,130.41,9214.0,111.2262,111.3628,111.2262,111.3628,9214.0
2017-01-05 13:45:00,130.43,130.55,130.43,130.5,11519.0,111.3799,111.4823,111.3799,111.4396,11519.0
2017-01-05 13:50:00,130.52,130.61,130.48,130.53,17654.0,111.4567,111.5336,111.4226,111.4653,17654.0
2017-01-05 13:55:00,130.53,130.67,130.49,130.63,41735.0,111.4653,111.5848,111.4311,111.5507,41735.0
2017-01-05 14:00:00,130.63,130.73,130.63,130.69,9266.0,111.5507,111.636,111.5507,111.6019,9266.0
2017-01-05 14:05:00,130.7,130.7,130.57,130.63,10753.0,111.6104,111.6104,111.4994,111.5507,10753.0
2017-01-05 14:10:00,130.63,130.67,130.6,130.62,13871.0,111.5507,111.5848,111.525,111.5421,13871.0
2017-01-05 14:15:00,130.6,130.69,130.6,130.65,22827.0,111.525,111.6019,111.525,111.5677,22827.0
2017-01-05 14:20:00,130.68,130.69,130.63,130.65,9874.0,111.5934,111.6019,111.5507,111.5677,9874.0
2017-01-05 14:25:00,130.65,130.66,130.59,130.61,6719.0,111.5677,111.5763,111.5165,111.5336,6719.0
2017-01-05 14:30:00,130.62,130.64,130.56,130.56,10229.0,111.5421,111.5592,111.4909,111.4909,10229.0
2017-01-05 14:35:00,130.61,130.61,130.54,130.61,7429.0,111.5336,111.5336,111.4738,111.5336,7429.0
2017-01-05 14:40:00,130.62,130.69,130.58,130.68,8926.0,111.5421,111.6019,111.508,111.5934,8926.0
2017-01-05 14:45:00,130.66,130.69,130.63,130.65,6833.0,111.5763,111.6019,111.5507,111.5677,6833.0
2017-01-05 14:50:00,130.67,130.67,130.54,130.59,7468.0,111.5848,111.5848,111.4738,111.5165,7468.0
2017-01-05 14:55:00,130.6,130.6,130.51,130.53,9604.0,111.525,111.525,111.4482,111.4653,9604.0
2017-01-05 15:00:00,130.52,130.56,130.48,130.54,19856.0,111.4567,111.4909,111.4226,111.4738,19856.0
2017-01-05 15:05:00,130.55,130.58,130.47,130.52,16496.0,111.4823,111.508,111.414,111.4567,16496.0
2017-01-05 15:10:00,130.54,130.54,130.5,130.54,6550.0,111.4738,111.4738,111.4396,111.4738,6550.0
2017-01-05 15:15:00,130.56,130.56,130.5,130.5,32868.0,111.4909,111.4909,111.4396,111.4396,32868.0
2017-01-05 15:20:00,130.49,130.51,130.44,130.5,13434.0,111.4311,111.4482,111.3884,111.4396,13434.0
2017-01-05 15:25:00,130.51,130.51,130.43,130.46,13880.0,111.4482,111.4482,111.3799,111.4055,13880.0
2017-01-05 15:30:00,130.43,130.47,130.38,130.4,16520.0,111.3799,111.414,111.3372,111.3542,16520.0
2017-01-05 15:35:00,130.41,130.42,130.35,130.35,14052.0,111.3628,111.3713,111.3115,111.3115,14052.0
2017-01-05 15:40:00,130.36,130.39,130.32,130.34,13871.0,111.3201,111.3457,111.2859,111.303,13871.0
2017-01-05 15:45:00,130.33,130.46,130.33,130.39,45911.0,111.2945,111.4055,111.2945,111.3457,45911.0
2017-01-05 15:50:00,130.39,130.47,130.36,130.46,25780.0,111.3457,111.414,111.3201,111.4055,25780.0
2017-01-05 15:55:00,130.47,130.65,130.43,130.63,77108.0,111.414,111.5677,111.3799,111.5507,77108.0
2017-01-06 09:30:00,130.87,131.09,130.67,130.83,17746.0,111.7556,111.9435,111.5848,111.7214,17746.0
2017-01-06 09:35:00,130.94,131.01,130.84,130.92,5227.0,111.8154,111.8752,111.73,111.7983,5227.0
2017-01-06 09:40:00,130.94,131.04,130.87,130.9,7201.0,111.8154,111.9008,111.7556,111.7812,7201.0
2017-01-06 09:45:00,130.91,130.98,130.75,130.81,11339.0,111.7898,111.8495,111.6531,111.7044,11339.0
2017-01-06 09:50:00,130.77,130.96,130.77,130.82,5030.0,111.6702,111.8325,111.6702,111.7129,5030.0
2017-01-06 09:55:00,130.78,130.97,130.77,130.86,4711.0,111.6787,111.841,111.6702,111.7471,4711.0
2017-01-06 10:00:00,130.92,131.04,130.85,131.04,5685.0,111.7983,111.9008,111.7385,111.9008,5685.0
2017-01-06 10:05:00,130.99,131.05,130.91,131.03,10350.0,111.8581,111.9093,111.7898,111.8922,10350.0
2017-01-06 10:10:00,131.03,131.05,130.88,130.92,7587.0,111.8922,111.9093,111.7641,111.7983,7587.0
2017-01-06 10:15:00,130.91,130.93,130.88,130.91,5712.0,111.7898,111.8068,111.7641,111.7898,5712.0
2017-01-06 10:20:00,130.88,131.04,130.86,131.02,21537.0,111.7641,111.9008,111.7471,111.8837,21537.0
2017-01-06 10:25:00,131.03,131.06,130.95,131.01,15258.0,111.8922,111.9178,111.8239,111.8752,15258.0
2017-01-06 10:30:00,130.98,131.01,130.95,131.0,1999.0,111.8495,111.8752,111.8239,111.8666,1999.0
2017-01-06 10:35:00,131.01,131.02,130.79,130.82,12223.0,111.8752,111.8837,111.6873,111.7129,12223.0
2017-01-06 10:40:00,130.85,131.0,130.84,130.95,15912.0,111.7385,111.8666,111.73,111.8239,15912.0
2017-01-06 10:45:00,130.92,130.99,130.92,130.95,5419.0,111.7983,111.8581,111.7983,111.8239,5419.0
2017-01-06 10:50:00,130.96,131.12,130.93,131.12,10040.0,111.8325,111.9691,111.8068,111.9691,10040.0
2017-01-06 10:55:00,131.12,131.22,131.12,131.19,9986.0,111.9691,112.0545,111.9691,112.0289,9986.0
2017-01-06 11:00:00,131.2,131.26,131.11,131.26,7665.0,112.0374,112.0886,111.9605,112.0886,7665.0
2017-01-06 11:05:00,131.27,131.28,131.21,131.27,8720.0,112.0972,112.1057,112.0459,112.0972,8720.0
2017-01-06 11:10:00,131.28,131.38,131.23,131.38,18129.0,112.1057,112.1911,112.063,112.1911,18129.0
2017-01-06 11:15:00,131.38,131.53,131.31,131.49,28207.0,112.1911,112.3192,112.1313,112.285,28207.0
2017-01-06 11:20:00,131.49,131.53,131.45,131.5,19634.0,112.285,112.3192,112.2509,112.2936,19634.0
2017-01-06 11:25:00,131.49,131.65,131.49,131.62,7279.0,112.285,112.4217,112.285,112.3961,7279.0
2017-01-06 11:30:00,131.61,131.75,131.61,131.71,50809.0,112.3875,112.5071,112.3875,112.4729,50809.0
2017-01-06 11:35:00,131.67,131.67,131.54,131.59,15959.0,112.4388,112.4388,112.3277,112.3704,15959.0
2017-01-06 11:40:00,131.58,131.77,131.58,131.76,11860.0,112.3619,112.5241,112.3619,112.5156,11860.0
2017-01-06 11:45:00,131.73,131.86,131.69,131.78,12529.0,112.49,112.601,112.4558,112.5327,12529.0
2017-01-06 11:50:00,131.78,131.81,131.68,131.68,9603.0,112.5327,112.5583,112.4473,112.4473,9603.0
2017-01-06 11:55:00,131.68,131.86,131.68,131.8,10735.0,112.4473,112.601,112.4473,112.5498,10735.0
2017-01-06 12:00:00,131.78,131.79,131.71,131.71,9004.0,112.5327,112.5412,112.4729,112.4729,9004.0
2017-01-06 12:05:00,131.69,131.73,131.66,131.68,8255.0,112.4558,112.49,112.4302,112.4473,8255.0
2017-01-06 12:10:00,131.67,131.69,131.55,131.68,8648.0,112.4388,112.4558,112.3363,112.4473,8648.0
2017-01-06 12:15:00,131.68,131.76,131.67,131.7,27575.0,112.4473,112.5156,112.4388,112.4644,27575.0
2017-01-06 12:20:00,131.7,131.75,131.68,131.72,5011.0,112.4644,112.5071,112.4473,112.4815,5011.0
2017-01-06 12:25:00,131.73,131.75,131.7,131.75,5181.0,112.49,112.5071,112.4644,112.5071,5181.0
2017-01-06 12:30:00,131.74,131.93,131.74,131.86,8797.0,112.4985,112.6608,112.4985,112.601,8797.0
2017-01-06 12:35:00,131.91,131.98,131.76,131.81,5285.0,112.6437,112.7035,112.5156,112.5583,5285.0
2017-01-06 12:40:00,131.81,131.88,131.76,131.76,8703.0,112.5583,112.6181,112.5156,112.5156,8703.0
2017-01-06 12:45:00,131.78,131.88,131.76,131.83,8278.0,112.5327,112.6181,112.5156,112.5754,8278.0
2017-01-06 12:50:00,131.82,131.85,131.76,131.79,7724.0,112.5668,112.5925,112.5156,112.5412,7724.0
2017-01-06 12:55:00,131.78,131.85,131.78,131.82,5995.0,112.5327,112.5925,112.5327,112.5668,5995.0
2017-01-06 13:00:00,131.82,131.84,131.76,131.78,5482.0,112.5668,112.5839,112.5156,112.5327,5482.0
2017-01-06 13:05:00,131.82,131.83,131.68,131.69,8270.0,112.5668,112.5754,112.4473,112.4558,8270.0
2017-01-06 13:10:00,131.71,131.72,131.63,131.64,3764.0,112.4729,112.4815,112.4046,112.4131,3764.0
2017-01-06 13:15:00,131.67,131.71,131.65,131.67,6817.0,112.4388,112.4729,112.4217,112.4388,6817.0
2017-01-06 13:20:00,131.65,131.68,131.48,131.48,9332.0,112.4217,112.4473,112.2765,112.2765,9332.0
2017-01-06 13:25:00,131.46,131.51,131.38,131.41,43384.0,112.2594,112.3021,112.1911,112.2167,43384.0
2017-01-06 13:30:00,131.42,131.51,131.41,131.47,5101.0,112.2253,112.3021,112.2167,112.268,5101.0
2017-01-06 13:35:00,131.48,131.5,131.41,131.5,7284.0,112.2765,112.2936,112.2167,112.2936,7284.0
2017-01-06 13:40:00,131.5,131.51,131.46,131.5,6668.0,112.2936,112.3021,112.2594,112.2936,6668.0
2017-01-06 13:45:00,131.5,131.5,131.4,131.48,8005.0,112.2936,112.2936,112.2082,112.2765,8005.0
2017-01-06 13:50:00,131.44,131.52,131.44,131.49,7369.0,112.2423,112.3107,112.2423,112.285,7369.0
2017-01-06 13:55:00,131.5,131.5,131.36,131.36,9570.0,112.2936,112.2936,112.174,112.174,9570.0
2017-01-06 14:00:00,131.36,131.42,131.34,131.39,19149.0,112.174,112.2253,112.157,112.1997,19149.0
2017-01-06 14:05:00,131.37,131.46,131.33,131.33,18683.0,112.1826,112.2594,112.1484,112.1484,18683.0
2017-01-06 14:10:00,131.33,131.37,131.28,131.36,11630.0,112.1484,112.1826,112.1057,112.174,11630.0
2017-01-06 14:15:00,131.36,131.38,131.24,131.24,27981.0,112.174,112.1911,112.0716,112.0716,27981.0
2017-01-06 14:20:00,131.26,131.29,131.21,131.22,14316.0,112.0886,112.1143,112.0459,112.0545,14316.0
2017-01-06 14:25:00,131.26,131.27,131.2,131.2,15842.0,112.0886,112.0972,112.0374,112.0374,15842.0
2017-01-06 14:30:00,131.2,131.32,131.2,131.32,9954.0,112.0374,112.1399,112.0374,112.1399,9954.0
2017-01-06 14:35:00,131.34,131.37,131.28,131.35,10168.0,112.157,112.1826,112.1057,112.1655,10168.0
2017-01-06 14:40:00,131.34,131.35,131.27,131.33,9289.0,112.157,112.1655,112.0972,112.1484,9289.0
2017-01-06 14:45:00,131.38,131.39,131.33,131.33,6602.0,112.1911,112.1997,112.1484,112.1484,6602.0
2017-01-06 14:50:00,131.31,131.38,131.3,131.38,22127.0,112.1313,112.1911,112.1228,112.1911,22127.0
2017-01-06 14:55:00,131.36,131.39,131.34,131.34,8758.0,112.174,112.1997,112.157,112.157,8758.0
2017-01-06 15:00:00,131.37,131.44,131.33,131.38,13684.0,112.1826,112.2423,112.1484,112.1911,13684.0
2017-01-06 15:05:00,131.39,131.54,131.38,131.54,10282.0,112.1997,112.3277,112.1911,112.3277,10282.0
2017-01-06 15:10:00,131.54,131.59,131.51,131.53,10371.0,112.3277,112.3704,112.3021,112.3192,10371.0
2017-01-06 15:15:00,131.52,131.53,131.48,131.52,12403.0,112.3107,112.3192,112.2765,112.3107,12403.0
2017-01-06 15:20:00,131.52,131.54,131.48,131.54,16556.0,112.3107,112.3277,112.2765,112.3277,16556.0
2017-01-06 15:25:00,131.52,131.52,131.46,131.5,15389.0,112.3107,112.3107,112.2594,112.2936,15389.0
2017-01-06 15:30:00,131.5,131.57,131.48,131.56,20494.0,112.2936,112.3534,112.2765,112.3448,20494.0
2017-01-06 15:35:00,131.55,131.61,131.55,131.6,24169.0,112.3363,112.3875,112.3363,112.379,24169.0
2017-01-06 15:40:00,131.61,131.69,131.59,131.68,23916.0,112.3875,112.4558,112.3704,112.4473,23916.0
2017-01-06 15:45:00,131.68,131.75,131.53,131.55,42982.0,112.4473,112.5071,112.3192,112.3363,42982.0
2017-01-06 15:50:00,131.53,131.56,131.47,131.47,43420.0,112.3192,112.3448,112.268,112.268,43420.0
2017-01-06 15:55:00,131.48,131.48,131.3,131.33,93902.0,112.2765,112.2765,112.1228,112.1484,93902.0
2017-01-09 09:30:00,131.08,131.54,131.08,131.3,31250.0,111.9349,112.3277,111.9349,112.1228,31250.0
2017-01-09 09:35:00,131.31,131.33,131.01,131.08,11957.0,112.1313,112.1484,111.8752,111.9349,11957.0
2017-01-09 09:40:00,131.08,131.16,130.82,130.82,9160.0,111.9349,112.0032,111.7129,111.7129,9160.0
2017-01-09 09:45:00,130.87,130.89,130.35,130.64,19260.0,111.7556,111.7727,111.3115,111.5592,19260.0
2017-01-09 09:50:00,130.65,130.88,130.56,130.75,11576.0,111.5677,111.7641,111.4909,111.6531,11576.0
2017-01-09 09:55:00,130.75,130.79,130.66,130.71,9625.0,111.6531,111.6873,111.5763,111.619,9625.0
2017-01-09 10:00:00,130.76,130.84,130.7,130.72,6975.0,111.6617,111.73,111.6104,111.6275,6975.0
2017-01-09 10:05:00,130.71,130.79,130.66,130.72,9246.0,111.619,111.6873,111.5763,111.6275,9246.0
2017-01-09 10:10:00,130.69,130.76,130.57,130.76,9972.0,111.6019,111.6617,111.4994,111.6617,9972.0
2017-01-09 10:15:00,130.75,130.86,130.68,130.81,20220.0,111.6531,111.7471,111.5934,111.7044,20220.0
2017-01-09 10:20:00,130.76,130.8,130.72,130.76,3295.0,111.6617,111.6958,111.6275,111.6617,3295.0
2017-01-09 10:25:00,130.79,130.82,130.62,130.76,9035.0,111.6873,111.7129,111.5421,111.6617,9035.0
2017-01-09 10:30:00,130.76,130.79,130.67,130.73,5682.0,111.6617,111.6873,111.5848,111.636,5682.0
2017-01-09 10:35:00,130.69,130.88,130.69,130.88,2618.0,111.6019,111.7641,111.6019,111.7641,2618.0
2017-01-09 10:40:00,130.83,130.9,130.82,130.88,1885.0,111.7214,111.7812,111.7129,111.7641,1885.0
2017-01-09 10:45:00,130.86,130.88,130.8,130.87,3831.0,111.7471,111.7641,111.6958,111.7556,3831.0
2017-01-09 10:50:00,130.88,130.93,130.86,130.93,2516.0,111.7641,111.8068,111.7471,111.8068,2516.0
2017-01-09 10:55:00,130.94,131.07,130.94,131.07,2265.0,111.8154,111.9264,111.8154,111.9264,2265.0
2017-01-09 11:00:00,131.08,131.08,130.98,131.04,11433.0,111.9349,111.9349,111.8495,111.9008,11433.0
2017-01-09 11:05:00,130.99,131.06,130.99,131.01,4647.0,111.8581,111.9178,111.8581,111.8752,4647.0
2017-01-09 11:10:00,131.0,131.0,130.89,130.93,5949.0,111.8666,111.8666,111.7727,111.8068,5949.0
2017-01-09 11:15:00,130.95,131.02,130.9,131.02,7931.0,111.8239,111.8837,111.7812,111.8837,7931.0
2017-01-09 11:20:00,131.02,131.13,131.0,131.13,15981.0,111.8837,111.9776,111.8666,111.9776,15981.0
2017-01-09 11:25:00,131.12,131.22,131.1,131.22,8866.0,111.9691,112.0545,111.952,112.0545,8866.0
2017-01-09 11:30:00,131.23,131.23,131.03,131.05,7349.0,112.063,112.063,111.8922,111.9093,7349.0
2017-01-09 11:35:00,131.05,131.19,131.05,131.19,4655.0,111.9093,112.0289,111.9093,112.0289,4655.0
2017-01-09 11:40:00,131.17,131.21,131.11,131.19,6921.0,112.0118,112.0459,111.9605,112.0289,6921.0
2017-01-09 11:45:00,131.19,131.3,131.17,131.25,5404.0,112.0289,112.1228,112.0118,112.0801,5404.0
2017-01-09 11:50:00,131.24,131.25,131.09,131.16,8727.0,112.0716,112.0801,111.9435,112.0032,8727.0
2017-01-09 11:55:00,131.17,131.24,131.12,131.24,5367.0,112.0118,112.0716,111.9691,112.0716,5367.0
2017-01-09 12:00:00,131.21,131.28,131.18,131.28,5892.0,112.0459,112.1057,112.0203,112.1057,5892.0
2017-01-09 12:05:00,131.28,131.32,131.21,131.27,8217.0,112.1057,112.1399,112.0459,112.0972,8217.0
2017-01-09 12:10:00,131.28,131.28,131.14,131.17,6434.0,112.1057,112.1057,111.9862,112.0118,6434.0
2017-01-09 12:15:00,131.21,131.26,131.14,131.19,5700.0,112.0459,112.0886,111.9862,112.0289,5700.0
2017-01-09 12:20:00,131.21,131.3,131.17,131.25,8440.0,112.0459,112.1228,112.0118,112.0801,8440.0
2017-01-09 12:25:00,131.26,131.3,131.21,131.3,5782.0,112.0886,112.1228,112.0459,112.1228,5782.0
2017-01-09 12:30:00,131.27,131.31,131.23,131.27,11306.0,112.0972,112.1313,112.063,112.0972,11306.0
2017-01-09 12:35:00,131.28,131.37,131.21,131.36,7090.0,112.1057,112.1826,112.0459,112.174,7090.0
2017-01-09 12:40:00,131.36,131.38,131.23,131.26,7319.0,112.174,112.1911,112.063,112.0886,7319.0
2017-01-09 12:45:00,131.24,131.26,131.2,131.22,6000.0,112.0716,112.0886,112.0374,112.0545,6000.0
2017-01-09 12:50:00,131.2,131.29,131.18,131.25,3800.0,112.0374,112.1143,112.0203,112.0801,3800.0
2017-01-09 12:55:00,131.27,131.28,131.2,131.24,7687.0,112.0972,112.1057,112.0374,112.0716,7687.0
2017-01-09 13:00:00,131.25,131.3,131.2,131.2,6757.0,112.0801,112.1228,112.0374,112.0374,6757.0
2017-01-09 13:05:00,131.2,131.23,131.16,131.23,6956.0,112.0374,112.063,112.0032,112.063,6956.0
2017-01-09 13:10:00,131.21,131.23,131.1,131.1,5889.0,112.0459,112.063,111.952,111.952,5889.0
2017-01-09 13:15:00,131.14,131.2,131.1,131.2,4710.0,111.9862,112.0374,111.952,112.0374,4710.0
2017-01-09 13:20:00,131.2,131.2,131.12,131.17,4150.0,112.0374,112.0374,111.9691,112.0118,4150.0
2017-01-09 13:25:00,131.2,131.22,131.16,131.18,5177.0,112.0374,112.0545,112.0032,112.0203,5177.0
2017-01-09 13:30:00,131.2,131.2,131.12,131.12,6263.0,112.0374,112.0374,111.9691,111.9691,6263.0
2017-01-09 13:35:00,131.13,131.24,131.12,131.23,5998.0,111.9776,112.0716,111.9691,112.063,5998.0
2017-01-09 13:40:00,131.2,131.28,131.2,131.28,7908.0,112.0374,112.1057,112.0374,112.1057,7908.0
2017-01-09 13:45:00,131.27,131.29,131.21,131.26,14887.0,112.0972,112.1143,112.0459,112.0886,14887.0
2017-01-09 13:50:00,131.28,131.32,131.24,131.32,7112.0,112.1057,112.1399,112.0716,112.1399,7112.0
2017-01-09 13:55:00,131.32,131.33,131.27,131.31,12091.0,112.1399,112.1484,112.0972,112.1313,12091.0
2017-01-09 14:00:00,131.31,131.35,131.27,131.33,11043.0,112.1313,112.1655,112.0972,112.1484,11043.0
2017-01-09 14:05:00,131.33,131.33,131.17,131.17,12117.0,112.1484,112.1484,112.0118,112.0118,12117.0
2017-01-09 14:10:00,131.14,131.16,131.08,131.16,4481.0,111.9862,112.0032,111.9349,112.0032,4481.0
2017-01-09 14:15:00,131.16,131.19,131.11,131.16,5871.0,112.0032,112.0289,111.9605,112.0032,5871.0
2017-01-09 14:20:00,131.16,131.22,131.11,131.12,6653.0,112.0032,112.0545,111.9605,111.9691,6653.0
2017-01-09 14:25:00,131.15,131.24,131.14,131.2,7108.0,111.9947,112.0716,111.9862,112.0374,7108.0
2017-01-09 14:30:00,131.18,131.21,131.03,131.04,9986.0,112.0203,112.0459,111.8922,111.9008,9986.0
2017-01-09 14:35:00,131.04,131.06,130.96,130.99,10122.0,111.9008,111.9178,111.8325,111.8581,10122.0
2017-01-09 14:40:00,130.98,131.0,130.91,130.99,3139.0,111.8495,111.8666,111.7898,111.8581,3139.0
2017-01-09 14:45:00,131.0,131.01,130.95,130.96,7086.0,111.8666,111.8752,111.8239,111.8325,7086.0
2017-01-09 14:50:00,130.96,130.98,130.91,130.91,7412.0,111.8325,111.8495,111.7898,111.7898,7412.0
2017-01-09 14:55:00,130.89,130.96,130.85,130.87,9414.0,111.7727,111.8325,111.7385,111.7556,9414.0
2017-01-09 15:00:00,130.86,130.86,130.75,130.78,12502.0,111.7471,111.7471,111.6531,111.6787,12502.0
2017-01-09 15:05:00,130.78,130.85,130.76,130.83,7140.0,111.6787,111.7385,111.6617,111.7214,7140.0
2017-01-09 15:10:00,130.8,130.85,130.79,130.84,6439.0,111.6958,111.7385,111.6873,111.73,6439.0
2017-01-09 15:15:00,130.84,130.87,130.78,130.87,9124.0,111.73,111.7556,111.6787,111.7556,9124.0
2017-01-09 15:20:00,130.85,130.91,130.85,130.9,16370.0,111.7385,111.7898,111.7385,111.7812,16370.0
2017-01-09 15:25:00,130.89,130.99,130.88,130.92,24285.0,111.7727,111.8581,111.7641,111.7983,24285.0
2017-01-09 15:30:00,130.93,130.96,130.81,130.84,20301.0,111.8068,111.8325,111.7044,111.73,20301.0
2017-01-09 15:35:00,130.83,130.89,130.81,130.87,20352.0,111.7214,111.7727,111.7044,111.7556,20352.0
2017-01-09 15:40:00,130.87,130.88,130.79,130.79,15743.0,111.7556,111.7641,111.6873,111.6873,15743.0
2017-01-09 15:45:00,130.8,130.87,130.76,130.79,31299.0,111.6958,111.7556,111.6617,111.6873,31299.0
2017-01-09 15:50:00,130.8,130.83,130.74,130.76,32066.0,111.6958,111.7214,111.6446,111.6617,32066.0
2017-01-09 15:55:00,130.76,130.77,130.47,130.56,120345.0,111.6617,111.6702,111.414,111.4909,120345.0
2017-01-10 09:30:00,130.46,130.75,130.32,130.67,22157.0,111.4055,111.6531,111.2859,111.5848,22157.0
2017-01-10 09:35:00,130.69,130.69,130.45,130.56,16901.0,111.6019,111.6019,111.3969,111.4909,16901.0
2017-01-10 09:40:00,130.42,130.56,130.38,130.49,14854.0,111.3713,111.4909,111.3372,111.4311,14854.0
2017-01-10 09:45:00,130.48,130.7,130.45,130.64,20666.0,111.4226,111.6104,111.3969,111.5592,20666.0
2017-01-10 09:50:00,130.61,130.69,130.42,130.45,14365.0,111.5336,111.6019,111.3713,111.3969,14365.0
2017-01-10 09:55:00,130.41,130.66,130.41,130.61,4406.0,111.3628,111.5763,111.3628,111.5336,4406.0
2017-01-10 10:00:00,130.75,130.95,130.72,130.89,12376.0,111.6531,111.8239,111.6275,111.7727,12376.0
2017-01-10 10:05:00,130.87,130.87,130.65,130.65,86941.0,111.7556,111.7556,111.5677,111.5677,86941.0
2017-01-10 10:10:00,130.64,130.74,130.64,130.72,6100.0,111.5592,111.6446,111.5592,111.6275,6100.0
2017-01-10 10:15:00,130.75,130.88,130.69,130.81,1700.0,111.6531,111.7641,111.6019,111.7044,1700.0
2017-01-10 10:20:00,130.83,130.99,130.83,130.92,2800.0,111.7214,111.8581,111.7214,111.7983,2800.0
2017-01-10 10:25:00,130.83,130.94,130.83,130.89,18757.0,111.7214,111.8154,111.7214,111.7727,18757.0
2017-01-10 10:30:00,130.9,131.01,130.89,130.99,5922.0,111.7812,111.8752,111.7727,111.8581,5922.0
2017-01-10 10:35:00,130.99,131.02,130.93,130.95,4492.0,111.8581,111.8837,111.8068,111.8239,4492.0
2017-01-10 10:40:00,131.02,131.06,130.92,130.95,4346.0,111.8837,111.9178,111.7983,111.8239,4346.0
2017-01-10 10:45:00,130.92,131.08,130.92,130.95,2522.0,111.7983,111.9349,111.7983,111.8239,2522.0
2017-01-10 10:50:00,130.98,131.01,130.92,130.99,1900.0,111.8495,111.8752,111.7983,111.8581,1900.0
2017-01-10 10:55:00,130.98,131.05,130.94,131.0,7364.0,111.8495,111.9093,111.8154,111.8666,7364.0
2017-01-10 11:00:00,130.99,131.08,130.95,131.08,4280.0,111.8581,111.9349,111.8239,111.9349,4280.0
2017-01-10 11:05:00,131.16,131.16,131.04,131.04,6215.0,112.0032,112.0032,111.9008,111.9008,6215.0
2017-01-10 11:10:00,131.07,131.19,131.04,131.18,2758.0,111.9264,112.0289,111.9008,112.0203,2758.0
2017-01-10 11:15:00,131.14,131.21,131.11,131.15,3903.0,111.9862,112.0459,111.9605,111.9947,3903.0
2017-01-10 11:20:00,131.17,131.2,131.12,131.19,4054.0,112.0118,112.0374,111.9691,112.0289,4054.0
2017-01-10 11:25:00,131.16,131.17,131.08,131.12,14980.0,112.0032,112.0118,111.9349,111.9691,14980.0
2017-01-10 11:30:00,131.09,131.15,130.99,131.01,16005.0,111.9435,111.9947,111.8581,111.8752,16005.0
2017-01-10 11:35:00,130.99,131.03,130.95,130.97,4599.0,111.8581,111.8922,111.8239,111.841,4599.0
2017-01-10 11:40:00,130.97,131.02,130.91,130.91,6369.0,111.841,111.8837,111.7898,111.7898,6369.0
2017-01-10 11:45:00,130.94,130.96,130.86,130.86,4361.0,111.8154,111.8325,111.7471,111.7471,4361.0
2017-01-10 11:50:00,130.81,130.87,130.78,130.87,5711.0,111.7044,111.7556,111.6787,111.7556,5711.0
2017-01-10 11:55:00,130.87,130.91,130.84,130.87,1861.0,111.7556,111.7898,111.73,111.7556,1861.0
2017-01-10 12:00:00,130.88,131.05,130.88,131.05,47963.0,111.7641,111.9093,111.7641,111.9093,47963.0
2017-01-10 12:05:00,131.01,131.11,131.0,131.07,2800.0,111.8752,111.9605,111.8666,111.9264,2800.0
2017-01-10 12:10:00,131.09,131.19,131.07,131.17,11899.0,111.9435,112.0289,111.9264,112.0118,11899.0
2017-01-10 12:15:00,131.2,131.27,131.17,131.21,3459.0,112.0374,112.0972,112.0118,112.0459,3459.0
2017-01-10 12:20:00,131.22,131.27,131.19,131.2,1536.0,112.0545,112.0972,112.0289,112.0374,1536.0
2017-01-10 12:25:00,131.19,131.2,131.14,131.14,3300.0,112.0289,112.0374,111.9862,111.9862,3300.0
2017-01-10 12:30:00,131.15,131.16,131.11,131.14,1900.0,111.9947,112.0032,111.9605,111.9862,1900.0
2017-01-10 12:35:00,131.14,131.14,131.03,131.05,10011.0,111.9862,111.9862,111.8922,111.9093,10011.0
2017-01-10 12:40:00,131.04,131.09,131.01,131.09,2309.0,111.9008,111.9435,111.8752,111.9435,2309.0
2017-01-10 12:45:00,131.1,131.1,131.01,131.01,3720.0,111.952,111.952,111.8752,111.8752,3720.0
2017-01-10 12:50:00,131.03,131.05,130.98,131.01,7518.0,111.8922,111.9093,111.8495,111.8752,7518.0
2017-01-10 12:55:00,131.02,131.08,131.0,131.05,7109.0,111.8837,111.9349,111.8666,111.9093,7109.0
2017-01-10 13:00:00,131.02,131.05,130.98,131.01,4323.0,111.8837,111.9093,111.8495,111.8752,4323.0
2017-01-10 13:05:00,131.0,131.08,131.0,131.03,3446.0,111.8666,111.9349,111.8666,111.8922,3446.0
2017-01-10 13:10:00,131.07,131.07,131.02,131.03,3211.0,111.9264,111.9264,111.8837,111.8922,3211.0
2017-01-10 13:15:00,131.02,131.04,130.97,131.03,6385.0,111.8837,111.9008,111.841,111.8922,6385.0
2017-01-10 13:20:00,131.03,131.03,130.96,131.02,3100.0,111.8922,111.8922,111.8325,111.8837,3100.0
2017-01-10 13:25:00,130.99,131.02,130.97,131.0,4195.0,111.8581,111.8837,111.841,111.8666,4195.0
2017-01-10 13:30:00,130.99,131.04,130.99,131.01,2341.0,111.8581,111.9008,111.8581,111.8752,2341.0
2017-01-10 13:35:00,131.02,131.04,131.0,131.02,2200.0,111.8837,111.9008,111.8666,111.8837,2200.0
2017-01-10 13:40:00,131.02,131.06,130.99,131.04,4050.0,111.8837,111.9178,111.8581,111.9008,4050.0
2017-01-10 13:45:00,131.04,131.13,131.04,131.12,6042.0,111.9008,111.9776,111.9008,111.9691,6042.0
2017-01-10 13:50:00,131.07,131.08,131.01,131.02,3400.0,111.9264,111.9349,111.8752,111.8837,3400.0
2017-01-10 13:55:00,131.0,131.03,130.9,130.92,3510.0,111.8666,111.8922,111.7812,111.7983,3510.0
2017-01-10 14:00:00,130.89,130.89,130.77,130.82,8235.0,111.7727,111.7727,111.6702,111.7129,8235.0
2017-01-10 14:05:00,130.83,130.87,130.8,130.81,3526.0,111.7214,111.7556,111.6958,111.7044,3526.0
2017-01-10 14:10:00,130.86,130.86,130.79,130.8,6567.0,111.7471,111.7471,111.6873,111.6958,6567.0
2017-01-10 14:15:00,130.84,130.86,130.77,130.86,3336.0,111.73,111.7471,111.6702,111.7471,3336.0
2017-01-10 14:20:00,130.86,130.94,130.84,130.87,5230.0,111.7471,111.8154,111.73,111.7556,5230.0
2017-01-10 14:25:00,130.85,130.89,130.82,130.82,4605.0,111.7385,111.7727,111.7129,111.7129,4605.0
2017-01-10 14:30:00,130.8,130.88,130.8,130.86,4248.0,111.6958,111.7641,111.6958,111.7471,4248.0
2017-01-10 14:35:00,130.86,130.89,130.83,130.84,2488.0,111.7471,111.7727,111.7214,111.73,2488.0
2017-01-10 14:40:00,130.84,130.86,130.74,130.76,5632.0,111.73,111.7471,111.6446,111.6617,5632.0
2017-01-10 14:45:00,130.76,130.77,130.73,130.76,5567.0,111.6617,111.6702,111.636,111.6617,5567.0
2017-01-10 14:50:00,130.74,130.75,130.67,130.68,3156.0,111.6446,111.6531,111.5848,111.5934,3156.0
2017-01-10 14:55:00,130.71,130.72,130.67,130.69,3752.0,111.619,111.6275,111.5848,111.6019,3752.0
2017-01-10 15:00:00,130.75,130.75,130.7,130.73,5700.0,111.6531,111.6531,111.6104,111.636,5700.0
2017-01-10 15:05:00,130.72,130.78,130.72,130.77,8933.0,111.6275,111.6787,111.6275,111.6702,8933.0
2017-01-10 15:10:00,130.77,130.82,130.77,130.82,5072.0,111.6702,111.7129,111.6702,111.7129,5072.0
2017-01-10 15:15:00,130.82,130.83,130.78,130.83,4606.0,111.7129,111.7214,111.6787,111.7214,4606.0
2017-01-10 15:20:00,130.86,130.87,130.77,130.77,3200.0,111.7471,111.7556,111.6702,111.6702,3200.0
2017-01-10 15:25:00,130.78,130.83,130.77,130.8,4724.0,111.6787,111.7214,111.6702,111.6958,4724.0
2017-01-10 15:30:00,130.79,130.85,130.78,130.78,9436.0,111.6873,111.7385,111.6787,111.6787,9436.0
2017-01-10 15:35:00,130.78,130.8,130.74,130.75,10132.0,111.6787,111.6958,111.6446,111.6531,10132.0
2017-01-10 15:40:00,130.74,130.74,130.6,130.68,24986.0,111.6446,111.6446,111.525,111.5934,24986.0
2017-01-10 15:45:00,130.66,130.71,130.53,130.56,30947.0,111.5763,111.619,111.4653,111.4909,30947.0
2017-01-10 15:50:00,130.58,130.65,130.56,130.59,20046.0,111.508,111.5677,111.4909,111.5165,20046.0
2017-01-10 15:55:00,130.59,130.61,130.4,130.46,82119.0,111.5165,111.5336,111.3542,111.4055,82119.0
2017-01-11 09:30:00,129.96,130.17,129.68,129.94,44426.0,110.9785,111.1578,110.7394,110.9614,44426.0
2017-01-11 09:35:00,129.93,130.0,129.76,129.81,26926.0,110.9529,111.0127,110.8077,110.8504,26926.0
2017-01-11 09:40:00,129.8,129.8,129.46,129.5,26049.0,110.8419,110.8419,110.5515,110.5857,26049.0
2017-01-11 09:45:00,129.54,129.8,129.52,129.76,26355.0,110.6199,110.8419,110.6028,110.8077,26355.0
2017-01-11 09:50:00,129.76,129.85,129.47,129.76,26282.0,110.8077,110.8846,110.5601,110.8077,26282.0
2017-01-11 09:55:00,129.77,129.85,129.62,129.62,16191.0,110.8163,110.8846,110.6882,110.6882,16191.0
2017-01-11 10:00:00,129.68,129.83,129.65,129.79,13947.0,110.7394,110.8675,110.7138,110.8333,13947.0
2017-01-11 10:05:00,129.77,129.97,129.72,129.97,10192.0,110.8163,110.9871,110.7736,110.9871,10192.0
2017-01-11 10:10:00,129.98,130.02,129.85,129.88,21844.0,110.9956,111.0297,110.8846,110.9102,21844.0
2017-01-11 10:15:00,129.86,129.9,129.69,129.9,15924.0,110.8931,110.9273,110.7479,110.9273,15924.0
2017-01-11 10:20:00,129.9,130.05,129.87,130.05,16836.0,110.9273,111.0554,110.9017,111.0554,16836.0
2017-01-11 10:25:00,130.03,130.1,130.0,130.04,11085.0,111.0383,111.0981,111.0127,111.0468,11085.0
2017-01-11 10:30:00,130.05,130.07,129.99,130.05,10065.0,111.0554,111.0724,111.0041,111.0554,10065.0
2017-01-11 10:35:00,130.05,130.1,129.97,130.09,10303.0,111.0554,111.0981,110.9871,111.0895,10303.0
2017-01-11 10:40:00,130.09,130.12,129.97,130.09,10801.0,111.0895,111.1151,110.9871,111.0895,10801.0
2017-01-11 10:45:00,130.08,130.1,129.98,130.03,6403.0,111.081,111.0981,110.9956,111.0383,6403.0
2017-01-11 10:50:00,130.04,130.07,129.87,129.95,10013.0,111.0468,111.0724,110.9017,110.97,10013.0
2017-01-11 10:55:00,129.96,129.98,129.86,129.95,12073.0,110.9785,110.9956,110.8931,110.97,12073.0
2017-01-11 11:00:00,129.97,129.98,129.77,129.9,11474.0,110.9871,110.9956,110.8163,110.9273,11474.0
2017-01-11 11:05:00,129.9,129.98,129.88,129.98,10233.0,110.9273,110.9956,110.9102,110.9956,10233.0
2017-01-11 11:10:00,129.99,130.07,129.96,130.0,11112.0,111.0041,111.0724,110.9785,111.0127,11112.0
2017-01-11 11:15:00,130.0,130.16,129.98,130.16,7727.0,111.0127,111.1493,110.9956,111.1493,7727.0
2017-01-11 11:20:00,130.13,130.44,130.12,130.16,12560.0,111.1237,111.3884,111.1151,111.1493,12560.0
2017-01-11 11:25:00,130.17,130.26,129.99,130.0,10789.0,111.1578,111.2347,111.0041,111.0127,10789.0
2017-01-11 11:30:00,129.94,130.03,129.73,129.99,14168.0,110.9614,111.0383,110.7821,111.0041,14168.0
2017-01-11 11:35:00,129.94,129.95,129.72,129.94,9184.0,110.9614,110.97,110.7736,110.9614,9184.0
2017-01-11 11:40:00,129.87,129.93,129.82,129.92,7225.0,110.9017,110.9529,110.859,110.9444,7225.0
2017-01-11 11:45:00,129.89,129.92,129.77,129.78,26950.0,110.9187,110.9444,110.8163,110.8248,26950.0
2017-01-11 11:50:00,129.78,129.91,129.7,129.83,16868.0,110.8248,110.9358,110.7565,110.8675,16868.0
2017-01-11 11:55:00,129.81,130.03,129.8,130.0,9060.0,110.8504,111.0383,110.8419,111.0127,9060.0
2017-01-11 12:00:00,130.0,130.06,129.95,130.0,11413.0,111.0127,111.0639,110.97,111.0127,11413.0
2017-01-11 12:05:00,130.0,130.02,129.85,129.95,8901.0,111.0127,111.0297,110.8846,110.97,8901.0
2017-01-11 12:10:00,129.97,130.06,129.92,129.97,10246.0,110.9871,111.0639,110.9444,110.9871,10246.0
2017-01-11 12:15:00,130.0,130.05,129.91,129.99,11768.0,111.0127,111.0554,110.9358,111.0041,11768.0
2017-01-11 12:20:00,129.96,130.0,129.88,129.97,9530.0,110.9785,111.0127,110.9102,110.9871,9530.0
2017-01-11 12:25:00,129.97,130.1,129.93,130.07,10237.0,110.9871,111.0981,110.9529,111.0724,10237.0
2017-01-11 12:30:00,130.11,130.14,129.93,130.0,8807.0,111.1066,111.1322,110.9529,111.0127,8807.0
2017-01-11 12:35:00,130.01,130.05,129.99,130.03,6251.0,111.0212,111.0554,111.0041,111.0383,6251.0
2017-01-11 12:40:00,130.03,130.04,129.87,129.97,14441.0,111.0383,111.0468,110.9017,110.9871,14441.0
2017-01-11 12:45:00,129.97,129.98,129.83,129.92,16274.0,110.9871,110.9956,110.8675,110.9444,16274.0
2017-01-11 12:50:00,129.95,130.03,129.95,129.97,9605.0,110.97,111.0383,110.97,110.9871,9605.0
2017-01-11 12:55:00,129.98,130.06,129.97,130.06,3565.0,110.9956,111.0639,110.9871,111.0639,3565.0
2017-01-11 13:00:00,130.08,130.1,129.97,129.99,8507.0,111.081,111.0981,110.9871,111.0041,8507.0
2017-01-11 13:05:00,129.99,130.08,129.97,129.97,7707.0,111.0041,111.081,110.9871,110.9871,7707.0
2017-01-11 13:10:00,129.95,129.95,129.81,129.94,9519.0,110.97,110.97,110.8504,110.9614,9519.0
2017-01-11 13:15:00,129.95,130.09,129.89,129.99,25159.0,110.97,111.0895,110.9187,111.0041,25159.0
2017-01-11 13:20:00,129.99,130.03,129.93,129.98,8398.0,111.0041,111.0383,110.9529,110.9956,8398.0
2017-01-11 13:25:00,129.95,129.95,129.75,129.79,12340.0,110.97,110.97,110.7992,110.8333,12340.0
2017-01-11 13:30:00,129.81,129.86,129.76,129.86,6967.0,110.8504,110.8931,110.8077,110.8931,6967.0
2017-01-11 13:35:00,129.85,130.14,129.85,130.07,6958.0,110.8846,111.1322,110.8846,111.0724,6958.0
2017-01-11 13:40:00,130.08,130.13,130.0,130.13,5829.0,111.081,111.1237,111.0127,111.1237,5829.0
2017-01-11 13:45:00,130.12,130.14,130.01,130.04,4129.0,111.1151,111.1322,111.0212,111.0468,4129.0
2017-01-11 13:50:00,130.04,130.11,130.01,130.1,10592.0,111.0468,111.1066,111.0212,111.0981,10592.0
2017-01-11 13:55:00,130.09,130.17,130.01,130.05,18106.0,111.0895,111.1578,111.0212,111.0554,18106.0
2017-01-11 14:00:00,130.03,130.07,129.97,129.98,6288.0,111.0383,111.0724,110.9871,110.9956,6288.0
2017-01-11 14:05:00,130.0,130.07,129.98,130.02,15196.0,111.0127,111.0724,110.9956,111.0297,15196.0
2017-01-11 14:10:00,130.02,130.09,129.99,130.06,19822.0,111.0297,111.0895,111.0041,111.0639,19822.0
2017-01-11 14:15:00,130.07,130.3,130.07,130.25,12719.0,111.0724,111.2689,111.0724,111.2262,12719.0
2017-01-11 14:20:00,130.22,130.24,130.13,130.17,14381.0,111.2005,111.2176,111.1237,111.1578,14381.0
2017-01-11 14:25:00,130.22,130.23,130.14,130.18,6200.0,111.2005,111.2091,111.1322,111.1664,6200.0
2017-01-11 14:30:00,130.18,130.26,130.09,130.16,8800.0,111.1664,111.2347,111.0895,111.1493,8800.0
2017-01-11 14:35:00,130.12,130.2,130.1,130.15,9105.0,111.1151,111.1835,111.0981,111.1408,9105.0
2017-01-11 14:40:00,130.16,130.19,130.13,130.14,8369.0,111.1493,111.1749,111.1237,111.1322,8369.0
2017-01-11 14:45:00,130.15,130.16,130.07,130.12,10752.0,111.1408,111.1493,111.0724,111.1151,10752.0
2017-01-11 14:50:00,130.12,130.2,130.12,130.2,5258.0,111.1151,111.1835,111.1151,111.1835,5258.0
2017-01-11 14:55:00,130.18,130.24,130.15,130.19,8599.0,111.1664,111.2176,111.1408,111.1749,8599.0
2017-01-11 15:00:00,130.16,130.25,130.16,130.22,7519.0,111.1493,111.2262,111.1493,111.2005,7519.0
2017-01-11 15:05:00,130.22,130.24,130.2,130.23,7419.0,111.2005,111.2176,111.1835,111.2091,7419.0
2017-01-11 15:10:00,130.23,130.27,130.19,130.2,6298.0,111.2091,111.2432,111.1749,111.1835,6298.0
2017-01-11 15:15:00,130.18,130.24,130.15,130.15,16085.0,111.1664,111.2176,111.1408,111.1408,16085.0
2017-01-11 15:20:00,130.14,130.15,130.05,130.11,10504.0,111.1322,111.1408,111.0554,111.1066,10504.0
2017-01-11 15:25:00,130.09,130.15,130.07,130.09,16349.0,111.0895,111.1408,111.0724,111.0895,16349.0
2017-01-11 15:30:00,130.07,130.07,129.97,130.01,17217.0,111.0724,111.0724,110.9871,111.0212,17217.0
2017-01-11 15:35:00,130.01,130.05,129.97,130.01,23897.0,111.0212,111.0554,110.9871,111.0212,23897.0
2017-01-11 15:40:00,130.0,130.07,129.98,130.05,25394.0,111.0127,111.0724,110.9956,111.0554,25394.0
2017-01-11 15:45:00,130.06,130.26,130.05,130.26,24246.0,111.0639,111.2347,111.0554,111.2347,24246.0
2017-01-11 15:50:00,130.25,130.26,130.14,130.16,15922.0,111.2262,111.2347,111.1322,111.1493,15922.0
2017-01-11 15:55:00,130.18,130.37,130.18,130.36,91412.0,111.1664,111.3286,111.1664,111.3201,91412.0
2017-01-12 09:30:00,129.89,130.21,129.69,129.87,19854.0,110.9187,111.192,110.7479,110.9017,19854.0
2017-01-12 09:35:00,129.86,129.9,129.67,129.68,5802.0,110.8931,110.9273,110.7309,110.7394,5802.0
2017-01-12 09:40:00,129.68,129.87,129.67,129.73,10687.0,110.7394,110.9017,110.7309,110.7821,10687.0
2017-01-12 09:45:00,129.8,129.81,129.64,129.73,4974.0,110.8419,110.8504,110.7052,110.7821,4974.0
2017-01-12 09:50:00,129.72,129.75,129.56,129.72,8461.0,110.7736,110.7992,110.6369,110.7736,8461.0
2017-01-12 09:55:00,129.73,129.76,129.61,129.62,7871.0,110.7821,110.8077,110.6796,110.6882,7871.0
2017-01-12 10:00:00,129.6,129.67,129.52,129.52,11434.0,110.6711,110.7309,110.6028,110.6028,11434.0
2017-01-12 10:05:00,129.55,129.56,129.27,129.27,35153.0,110.6284,110.6369,110.3893,110.3893,35153.0
2017-01-12 10:10:00,129.27,129.34,129.21,129.22,17352.0,110.3893,110.4491,110.3381,110.3466,17352.0
2017-01-12 10:15:00,129.18,129.2,129.09,129.11,3470.0,110.3124,110.3295,110.2356,110.2527,3470.0
2017-01-12 10:20:00,129.07,129.22,129.07,129.18,4986.0,110.2185,110.3466,110.2185,110.3124,4986.0
2017-01-12 10:25:00,129.18,129.23,129.1,129.2,9771.0,110.3124,110.3551,110.2441,110.3295,9771.0
2017-01-12 10:30:00,129.22,129.22,129.08,129.17,6708.0,110.3466,110.3466,110.227,110.3039,6708.0
2017-01-12 10:35:00,129.17,129.18,128.98,129.14,6414.0,110.3039,110.3124,110.1416,110.2783,6414.0
2017-01-12 10:40:00,129.11,129.41,129.1,129.38,58480.0,110.2527,110.5088,110.2441,110.4832,58480.0
2017-01-12 10:45:00,129.4,129.5,129.24,129.28,13624.0,110.5003,110.5857,110.3637,110.3978,13624.0
2017-01-12 10:50:00,129.24,129.39,129.17,129.36,7989.0,110.3637,110.4918,110.3039,110.4661,7989.0
2017-01-12 10:55:00,129.37,129.45,129.33,129.42,13036.0,110.4747,110.543,110.4405,110.5174,13036.0
2017-01-12 11:00:00,129.39,129.43,129.28,129.33,17959.0,110.4918,110.5259,110.3978,110.4405,17959.0
2017-01-12 11:05:00,129.32,129.41,129.31,129.33,9294.0,110.432,110.5088,110.4234,110.4405,9294.0
2017-01-12 11:10:00,129.34,129.43,129.3,129.32,16429.0,110.4491,110.5259,110.4149,110.432,16429.0
2017-01-12 11:15:00,129.3,129.39,129.21,129.21,19893.0,110.4149,110.4918,110.3381,110.3381,19893.0
2017-01-12 11:20:00,129.2,129.28,129.13,129.21,22373.0,110.3295,110.3978,110.2697,110.3381,22373.0
2017-01-12 11:25:00,129.16,129.26,129.15,129.19,5876.0,110.2954,110.3808,110.2868,110.321,5876.0
2017-01-12 11:30:00,129.16,129.2,129.1,129.12,6382.0,110.2954,110.3295,110.2441,110.2612,6382.0
2017-01-12 11:35:00,129.1,129.34,129.09,129.32,9687.0,110.2441,110.4491,110.2356,110.432,9687.0
2017-01-12 11:40:00,129.27,129.27,129.15,129.25,9250.0,110.3893,110.3893,110.2868,110.3722,9250.0
2017-01-12 11:45:00,129.25,129.25,129.11,129.18,9423.0,110.3722,110.3722,110.2527,110.3124,9423.0
2017-01-12 11:50:00,129.21,129.27,129.12,129.16,14518.0,110.3381,110.3893,110.2612,110.2954,14518.0
2017-01-12 11:55:00,129.14,129.16,129.06,129.12,21840.0,110.2783,110.2954,110.21,110.2612,21840.0
2017-01-12 12:00:00,129.14,129.17,129.06,129.16,8533.0,110.2783,110.3039,110.21,110.2954,8533.0
2017-01-12 12:05:00,129.14,129.18,129.11,129.15,5842.0,110.2783,110.3124,110.2527,110.2868,5842.0
2017-01-12 12:10:00,129.16,129.23,129.12,129.2,6002.0,110.2954,110.3551,110.2612,110.3295,6002.0
2017-01-12 12:15:00,129.2,129.33,129.19,129.28,14191.0,110.3295,110.4405,110.321,110.3978,14191.0
2017-01-12 12:20:00,129.3,129.3,129.25,129.26,3210.0,110.4149,110.4149,110.3722,110.3808,3210.0
2017-01-12 12:25:00,129.29,129.29,129.21,129.27,6582.0,110.4064,110.4064,110.3381,110.3893,6582.0
2017-01-12 12:30:00,129.29,129.32,129.24,129.26,5294.0,110.4064,110.432,110.3637,110.3808,5294.0
2017-01-12 12:35:00,129.25,129.32,129.25,129.27,14618.0,110.3722,110.432,110.3722,110.3893,14618.0
2017-01-12 12:40:00,129.25,129.26,129.12,129.12,20014.0,110.3722,110.3808,110.2612,110.2612,20014.0
2017-01-12 12:45:00,129.13,129.18,129.1,129.15,12261.0,110.2697,110.3124,110.2441,110.2868,12261.0
2017-01-12 12:50:00,129.15,129.22,129.15,129.21,3440.0,110.2868,110.3466,110.2868,110.3381,3440.0
2017-01-12 12:55:00,129.19,129.2,129.16,129.19,4153.0,110.321,110.3295,110.2954,110.321,4153.0
2017-01-12 13:00:00,129.2,129.28,129.19,129.19,7381.0,110.3295,110.3978,110.321,110.321,7381.0
2017-01-12 13:05:00,129.2,129.24,129.14,129.23,6863.0,110.3295,110.3637,110.2783,110.3551,6863.0
2017-01-12 13:10:00,129.22,129.25,129.15,129.2,11946.0,110.3466,110.3722,110.2868,110.3295,11946.0
2017-01-12 13:15:00,129.17,129.26,129.17,129.19,2792.0,110.3039,110.3808,110.3039,110.321,2792.0
2017-01-12 13:20:00,129.18,129.18,129.08,129.08,2798.0,110.3124,110.3124,110.227,110.227,2798.0
2017-01-12 13:25:00,129.1,129.17,129.07,129.13,5522.0,110.2441,110.3039,110.2185,110.2697,5522.0
2017-01-12 13:30:00,129.12,129.2,129.07,129.07,7668.0,110.2612,110.3295,110.2185,110.2185,7668.0
2017-01-12 13:35:00,129.1,129.2,129.07,129.16,5141.0,110.2441,110.3295,110.2185,110.2954,5141.0
2017-01-12 13:40:00,129.22,129.29,129.16,129.23,11012.0,110.3466,110.4064,110.2954,110.3551,11012.0
2017-01-12 13:45:00,129.24,129.32,129.23,129.28,5339.0,110.3637,110.432,110.3551,110.3978,5339.0
2017-01-12 13:50:00,129.31,129.31,129.18,129.19,8330.0,110.4234,110.4234,110.3124,110.321,8330.0
2017-01-12 13:55:00,129.23,129.24,129.2,129.22,12666.0,110.3551,110.3637,110.3295,110.3466,12666.0
2017-01-12 14:00:00,129.23,129.23,129.19,129.19,20037.0,110.3551,110.3551,110.321,110.321,20037.0
2017-01-12 14:05:00,129.22,129.22,129.12,129.16,4380.0,110.3466,110.3466,110.2612,110.2954,4380.0
2017-01-12 14:10:00,129.15,129.25,129.15,129.19,5119.0,110.2868,110.3722,110.2868,110.321,5119.0
2017-01-12 14:15:00,129.21,129.25,129.19,129.21,10154.0,110.3381,110.3722,110.321,110.3381,10154.0
2017-01-12 14:20:00,129.22,129.24,129.18,129.24,21326.0,110.3466,110.3637,110.3124,110.3637,21326.0
2017-01-12 14:25:00,129.21,129.26,129.2,129.25,13137.0,110.3381,110.3808,110.3295,110.3722,13137.0
2017-01-12 14:30:00,129.25,129.41,129.25,129.41,9369.0,110.3722,110.5088,110.3722,110.5088,9369.0
2017-01-12 14:35:00,129.42,129.47,129.34,129.35,9963.0,110.5174,110.5601,110.4491,110.4576,9963.0
2017-01-12 14:40:00,129.37,129.43,129.32,129.43,8063.0,110.4747,110.5259,110.432,110.5259,8063.0
2017-01-12 14:45:00,129.4,129.43,129.34,129.36,3387.0,110.5003,110.5259,110.4491,110.4661,3387.0
2017-01-12 14:50:00,129.36,129.46,129.35,129.35,17172.0,110.4661,110.5515,110.4576,110.4576,17172.0
2017-01-12 14:55:00,129.38,129.41,129.35,129.39,4434.0,110.4832,110.5088,110.4576,110.4918,4434.0
2017-01-12 15:00:00,129.39,129.49,129.39,129.44,19369.0,110.4918,110.5772,110.4918,110.5345,19369.0
2017-01-12 15:05:00,129.44,129.5,129.44,129.5,2292.0,110.5345,110.5857,110.5345,110.5857,2292.0
2017-01-12 15:10:00,129.5,129.55,129.44,129.5,12401.0,110.5857,110.6284,110.5345,110.5857,12401.0
2017-01-12 15:15:00,129.49,129.55,129.44,129.5,9757.0,110.5772,110.6284,110.5345,110.5857,9757.0
2017-01-12 15:20:00,129.54,129.6,129.48,129.56,7186.0,110.6199,110.6711,110.5686,110.6369,7186.0
2017-01-12 15:25:00,129.6,129.65,129.6,129.64,5784.0,110.6711,110.7138,110.6711,110.7052,5784.0
2017-01-12 15:30:00,129.65,129.73,129.64,129.71,9259.0,110.7138,110.7821,110.7052,110.765,9259.0
2017-01-12 15:35:00,129.69,129.81,129.66,129.8,9335.0,110.7479,110.8504,110.7223,110.8419,9335.0
2017-01-12 15:40:00,129.8,129.82,129.72,129.76,12838.0,110.8419,110.859,110.7736,110.8077,12838.0
2017-01-12 15:45:00,129.76,129.85,129.73,129.84,20729.0,110.8077,110.8846,110.7821,110.876,20729.0
2017-01-12 15:50:00,129.82,129.84,129.71,129.74,25265.0,110.859,110.876,110.765,110.7906,25265.0
2017-01-12 15:55:00,129.74,129.85,129.74,129.77,47566.0,110.7906,110.8846,110.7906,110.8163,47566.0
2017-01-13 09:30:00,130.3,130.56,130.19,130.56,31997.0,111.2689,111.4909,111.1749,111.4909,31997.0
2017-01-13 09:35:00,130.48,130.6,130.36,130.48,8444.0,111.4226,111.525,111.3201,111.4226,8444.0
2017-01-13 09:40:00,130.45,130.75,130.45,130.62,7664.0,111.3969,111.6531,111.3969,111.5421,7664.0
2017-01-13 09:45:00,130.67,130.67,130.29,130.29,6960.0,111.5848,111.5848,111.2603,111.2603,6960.0
2017-01-13 09:50:00,130.31,130.48,130.19,130.22,10461.0,111.2774,111.4226,111.1749,111.2005,10461.0
2017-01-13 09:55:00,130.23,130.51,130.14,130.41,18034.0,111.2091,111.4482,111.1322,111.3628,18034.0
2017-01-13 10:00:00,130.44,130.55,130.33,130.55,19501.0,111.3884,111.4823,111.2945,111.4823,19501.0
2017-01-13 10:05:00,130.55,130.58,130.46,130.46,16256.0,111.4823,111.508,111.4055,111.4055,16256.0
2017-01-13 10:10:00,130.46,130.52,130.4,130.41,20297.0,111.4055,111.4567,111.3542,111.3628,20297.0
2017-01-13 10:15:00,130.43,130.5,130.28,130.3,6567.0,111.3799,111.4396,111.2518,111.2689,6567.0
2017-01-13 10:20:00,130.29,130.36,130.21,130.33,3409.0,111.2603,111.3201,111.192,111.2945,3409.0
2017-01-13 10:25:00,130.32,130.45,130.31,130.41,22828.0,111.2859,111.3969,111.2774,111.3628,22828.0
2017-01-13 10:30:00,130.39,130.5,130.38,130.39,9649.0,111.3457,111.4396,111.3372,111.3457,9649.0
2017-01-13 10:35:00,130.41,130.46,130.38,130.42,7937.0,111.3628,111.4055,111.3372,111.3713,7937.0
2017-01-13 10:40:00,130.39,130.54,130.37,130.51,11492.0,111.3457,111.4738,111.3286,111.4482,11492.0
2017-01-13 10:45:00,130.5,130.54,130.47,130.47,7871.0,111.4396,111.4738,111.414,111.414,7871.0
2017-01-13 10:50:00,130.47,130.48,130.37,130.4,4148.0,111.414,111.4226,111.3286,111.3542,4148.0
2017-01-13 10:55:00,130.39,130.39,130.28,130.34,9660.0,111.3457,111.3457,111.2518,111.303,9660.0
2017-01-13 11:00:00,130.37,130.48,130.33,130.4,6590.0,111.3286,111.4226,111.2945,111.3542,6590.0
2017-01-13 11:05:00,130.4,130.42,130.37,130.39,4360.0,111.3542,111.3713,111.3286,111.3457,4360.0
2017-01-13 11:10:00,130.4,130.47,130.37,130.45,8439.0,111.3542,111.414,111.3286,111.3969,8439.0
2017-01-13 11:15:00,130.48,130.5,130.45,130.5,4381.0,111.4226,111.4396,111.3969,111.4396,4381.0
2017-01-13 11:20:00,130.5,130.53,130.45,130.46,6479.0,111.4396,111.4653,111.3969,111.4055,6479.0
2017-01-13 11:25:00,130.49,130.56,130.49,130.55,2289.0,111.4311,111.4909,111.4311,111.4823,2289.0
2017-01-13 11:30:00,130.57,130.62,130.53,130.55,4497.0,111.4994,111.5421,111.4653,111.4823,4497.0
2017-01-13 11:35:00,130.55,130.56,130.51,130.56,2063.0,111.4823,111.4909,111.4482,111.4909,2063.0
2017-01-13 11:40:00,130.53,130.53,130.27,130.27,5212.0,111.4653,111.4653,111.2432,111.2432,5212.0
2017-01-13 11:45:00,130.27,130.31,130.22,130.27,5505.0,111.2432,111.2774,111.2005,111.2432,5505.0
2017-01-13 11:50:00,130.27,130.36,130.26,130.36,3800.0,111.2432,111.3201,111.2347,111.3201,3800.0
2017-01-13 11:55:00,130.36,130.42,130.34,130.38,3558.0,111.3201,111.3713,111.303,111.3372,3558.0
2017-01-13 12:00:00,130.37,130.39,130.33,130.35,10645.0,111.3286,111.3457,111.2945,111.3115,10645.0
2017-01-13 12:05:00,130.34,130.34,130.27,130.33,7078.0,111.303,111.303,111.2432,111.2945,7078.0
2017-01-13 12:10:00,130.31,130.33,130.23,130.24,5548.0,111.2774,111.2945,111.2091,111.2176,5548.0
2017-01-13 12:15:00,130.23,130.27,130.11,130.2,7847.0,111.2091,111.2432,111.1066,111.1835,7847.0
2017-01-13 12:20:00,130.21,130.24,130.16,130.22,4186.0,111.192,111.2176,111.1493,111.2005,4186.0
2017-01-13 12:25:00,130.22,130.3,130.18,130.18,3541.0,111.2005,111.2689,111.1664,111.1664,3541.0
2017-01-13 12:30:00,130.18,130.2,130.17,130.18,3368.0,111.1664,111.1835,111.1578,111.1664,3368.0
2017-01-13 12:35:00,130.18,130.21,130.12,130.17,3644.0,111.1664,111.192,111.1151,111.1578,3644.0
2017-01-13 12:40:00,130.14,130.18,130.11,130.15,5371.0,111.1322,111.1664,111.1066,111.1408,5371.0
2017-01-13 12:45:00,130.15,130.17,130.07,130.09,18422.0,111.1408,111.1578,111.0724,111.0895,18422.0
2017-01-13 12:50:00,130.06,130.13,130.04,130.13,3605.0,111.0639,111.1237,111.0468,111.1237,3605.0
2017-01-13 12:55:00,130.15,130.25,130.14,130.14,3399.0,111.1408,111.2262,111.1322,111.1322,3399.0
2017-01-13 13:00:00,130.16,130.18,130.11,130.11,11797.0,111.1493,111.1664,111.1066,111.1066,11797.0
2017-01-13 13:05:00,130.11,130.16,130.08,130.09,3806.0,111.1066,111.1493,111.081,111.0895,3806.0
2017-01-13 13:10:00,130.09,130.1,130.05,130.05,1468.0,111.0895,111.0981,111.0554,111.0554,1468.0
2017-01-13 13:15:00,130.02,130.04,129.97,129.98,6330.0,111.0297,111.0468,110.9871,110.9956,6330.0
2017-01-13 13:20:00,130.01,130.05,130.0,130.0,2195.0,111.0212,111.0554,111.0127,111.0127,2195.0
2017-01-13 13:25:00,130.0,130.06,129.98,130.02,2417.0,111.0127,111.0639,110.9956,111.0297,2417.0
2017-01-13 13:30:00,130.01,130.04,129.97,130.04,11868.0,111.0212,111.0468,110.9871,111.0468,11868.0
2017-01-13 13:35:00,130.12,130.12,130.04,130.08,52642.0,111.1151,111.1151,111.0468,111.081,52642.0
2017-01-13 13:40:00,130.06,130.08,130.0,130.04,7600.0,111.0639,111.081,111.0127,111.0468,7600.0
2017-01-13 13:45:00,130.04,130.09,130.0,130.03,8997.0,111.0468,111.0895,111.0127,111.0383,8997.0
2017-01-13 13:50:00,130.07,130.2,130.06,130.19,3648.0,111.0724,111.1835,111.0639,111.1749,3648.0
2017-01-13 13:55:00,130.19,130.26,130.19,130.25,4471.0,111.1749,111.2347,111.1749,111.2262,4471.0
2017-01-13 14:00:00,130.23,130.29,130.19,130.29,8064.0,111.2091,111.2603,111.1749,111.2603,8064.0
2017-01-13 14:05:00,130.28,130.31,130.19,130.19,8243.0,111.2518,111.2774,111.1749,111.1749,8243.0
2017-01-13 14:10:00,130.2,130.2,130.14,130.17,6391.0,111.1835,111.1835,111.1322,111.1578,6391.0
2017-01-13 14:15:00,130.16,130.18,130.11,130.17,8142.0,111.1493,111.1664,111.1066,111.1578,8142.0
2017-01-13 14:20:00,130.18,130.22,130.15,130.16,5782.0,111.1664,111.2005,111.1408,111.1493,5782.0
2017-01-13 14:25:00,130.16,130.21,130.1,130.12,7581.0,111.1493,111.192,111.0981,111.1151,7581.0
2017-01-13 14:30:00,130.09,130.24,130.08,130.24,5594.0,111.0895,111.2176,111.081,111.2176,5594.0
2017-01-13 14:35:00,130.24,130.33,130.2,130.2,4250.0,111.2176,111.2945,111.1835,111.1835,4250.0
2017-01-13 14:40:00,130.22,130.26,130.21,130.21,4917.0,111.2005,111.2347,111.192,111.192,4917.0
2017-01-13 14:45:00,130.25,130.27,130.22,130.24,2800.0,111.2262,111.2432,111.2005,111.2176,2800.0
2017-01-13 14:50:00,130.27,130.27,130.17,130.22,3167.0,111.2432,111.2432,111.1578,111.2005,3167.0
2017-01-13 14:55:00,130.24,130.33,130.24,130.33,6759.0,111.2176,111.2945,111.2176,111.2945,6759.0
2017-01-13 15:00:00,130.29,130.31,130.27,130.28,3650.0,111.2603,111.2774,111.2432,111.2518,3650.0
2017-01-13 15:05:00,130.28,130.29,130.21,130.23,5068.0,111.2518,111.2603,111.192,111.2091,5068.0
2017-01-13 15:10:00,130.24,130.24,130.16,130.21,7166.0,111.2176,111.2176,111.1493,111.192,7166.0
2017-01-13 15:15:00,130.2,130.23,130.19,130.23,4594.0,111.1835,111.2091,111.1749,111.2091,4594.0
2017-01-13 15:20:00,130.24,130.24,130.18,130.19,7652.0,111.2176,111.2176,111.1664,111.1749,7652.0
2017-01-13 15:25:00,130.19,130.21,130.18,130.2,6523.0,111.1749,111.192,111.1664,111.1835,6523.0
2017-01-13 15:30:00,130.21,130.23,130.17,130.21,8710.0,111.192,111.2091,111.1578,111.192,8710.0
2017-01-13 15:35:00,130.2,130.25,130.2,130.24,10179.0,111.1835,111.2262,111.1835,111.2176,10179.0
2017-01-13 15:40:00,130.22,130.3,130.22,130.25,10575.0,111.2005,111.2689,111.2005,111.2262,10575.0
2017-01-13 15:45:00,130.26,130.39,130.26,130.29,20557.0,111.2347,111.3457,111.2347,111.2603,20557.0
2017-01-13 15:50:00,130.3,130.34,130.29,130.33,26559.0,111.2689,111.303,111.2603,111.2945,26559.0
2017-01-13 15:55:00,130.34,130.39,130.22,130.24,53969.0,111.303,111.3457,111.2005,111.2176,53969.0
2017-01-17 09:30:00,129.72,129.99,129.33,129.99,38893.0,110.7736,111.0041,110.4405,111.0041,38893.0
2017-01-17 09:35:00,129.9,129.91,129.56,129.7,14713.0,110.9273,110.9358,110.6369,110.7565,14713.0
2017-01-17 09:40:00,129.7,129.93,129.56,129.87,19880.0,110.7565,110.9529,110.6369,110.9017,19880.0
2017-01-17 09:45:00,129.71,129.93,129.7,129.87,12299.0,110.765,110.9529,110.7565,110.9017,12299.0
2017-01-17 09:50:00,129.87,129.99,129.8,129.97,12611.0,110.9017,111.0041,110.8419,110.9871,12611.0
2017-01-17 09:55:00,129.96,130.19,129.88,130.19,11593.0,110.9785,111.1749,110.9102,111.1749,11593.0
2017-01-17 10:00:00,130.16,130.33,130.16,130.23,28729.0,111.1493,111.2945,111.1493,111.2091,28729.0
2017-01-17 10:05:00,130.24,130.31,130.13,130.29,11478.0,111.2176,111.2774,111.1237,111.2603,11478.0
2017-01-17 10:10:00,130.3,130.33,130.11,130.18,8679.0,111.2689,111.2945,111.1066,111.1664,8679.0
2017-01-17 10:15:00,130.21,130.36,130.19,130.2,7388.0,111.192,111.3201,111.1749,111.1835,7388.0
2017-01-17 10:20:00,130.18,130.39,130.18,130.3,5519.0,111.1664,111.3457,111.1664,111.2689,5519.0
2017-01-17 10:25:00,130.31,130.43,130.28,130.39,7563.0,111.2774,111.3799,111.2518,111.3457,7563.0
2017-01-17 10:30:00,130.39,130.5,130.36,130.45,5121.0,111.3457,111.4396,111.3201,111.3969,5121.0
2017-01-17 10:35:00,130.47,130.6,130.46,130.6,6633.0,111.414,111.525,111.4055,111.525,6633.0
2017-01-17 10:40:00,130.6,130.6,130.54,130.6,14180.0,111.525,111.525,111.4738,111.525,14180.0
2017-01-17 10:45:00,130.6,130.64,130.51,130.54,8355.0,111.525,111.5592,111.4482,111.4738,8355.0
2017-01-17 10:50:00,130.53,130.55,130.38,130.43,10905.0,111.4653,111.4823,111.3372,111.3799,10905.0
2017-01-17 10:55:00,130.44,130.55,130.4,130.55,6612.0,111.3884,111.4823,111.3542,111.4823,6612.0
2017-01-17 11:00:00,130.56,130.57,130.52,130.55,9807.0,111.4909,111.4994,111.4567,111.4823,9807.0
2017-01-17 11:05:00,130.55,130.66,130.51,130.56,69245.0,111.4823,111.5763,111.4482,111.4909,69245.0
2017-01-17 11:10:00,130.62,130.62,130.5,130.5,22756.0,111.5421,111.5421,111.4396,111.4396,22756.0
2017-01-17 11:15:00,130.52,130.52,130.4,130.42,16973.0,111.4567,111.4567,111.3542,111.3713,16973.0
2017-01-17 11:20:00,130.43,130.54,130.42,130.48,15641.0,111.3799,111.4738,111.3713,111.4226,15641.0
2017-01-17 11:25:00,130.47,130.48,130.41,130.46,4676.0,111.414,111.4226,111.3628,111.4055,4676.0
2017-01-17 11:30:00,130.45,130.55,130.43,130.54,20798.0,111.3969,111.4823,111.3799,111.4738,20798.0
2017-01-17 11:35:00,130.57,130.68,130.56,130.67,5658.0,111.4994,111.5934,111.4909,111.5848,5658.0
2017-01-17 11:40:00,130.66,130.69,130.63,130.67,11950.0,111.5763,111.6019,111.5507,111.5848,11950.0
2017-01-17 11:45:00,130.68,130.79,130.67,130.79,7494.0,111.5934,111.6873,111.5848,111.6873,7494.0
2017-01-17 11:50:00,130.76,130.87,130.76,130.85,6417.0,111.6617,111.7556,111.6617,111.7385,6417.0
2017-01-17 11:55:00,130.87,130.92,130.86,130.89,7641.0,111.7556,111.7983,111.7471,111.7727,7641.0
2017-01-17 12:00:00,130.9,130.97,130.89,130.97,7890.0,111.7812,111.841,111.7727,111.841,7890.0
2017-01-17 12:05:00,130.97,131.09,130.93,131.01,64167.0,111.841,111.9435,111.8068,111.8752,64167.0
2017-01-17 12:10:00,131.02,131.03,130.9,131.01,5855.0,111.8837,111.8922,111.7812,111.8752,5855.0
2017-01-17 12:15:00,130.96,131.08,130.92,131.02,10019.0,111.8325,111.9349,111.7983,111.8837,10019.0
2017-01-17 12:20:00,131.03,131.1,130.97,131.01,8743.0,111.8922,111.952,111.841,111.8752,8743.0
2017-01-17 12:25:00,130.99,131.25,130.99,131.25,29685.0,111.8581,112.0801,111.8581,112.0801,29685.0
2017-01-17 12:30:00,131.21,131.27,131.14,131.2,39311.0,112.0459,112.0972,111.9862,112.0374,39311.0
2017-01-17 12:35:00,131.2,131.3,131.16,131.28,12331.0,112.0374,112.1228,112.0032,112.1057,12331.0
2017-01-17 12:40:00,131.28,131.3,131.22,131.22,13109.0,112.1057,112.1228,112.0545,112.0545,13109.0
2017-01-17 12:45:00,131.21,131.26,131.11,131.13,11490.0,112.0459,112.0886,111.9605,111.9776,11490.0
2017-01-17 12:50:00,131.13,131.21,131.12,131.14,15914.0,111.9776,112.0459,111.9691,111.9862,15914.0
2017-01-17 12:55:00,131.13,131.19,131.13,131.14,9978.0,111.9776,112.0289,111.9776,111.9862,9978.0
2017-01-17 13:00:00,131.15,131.23,131.12,131.2,6209.0,111.9947,112.063,111.9691,112.0374,6209.0
2017-01-17 13:05:00,131.2,131.24,131.19,131.24,8786.0,112.0374,112.0716,112.0289,112.0716,8786.0
2017-01-17 13:10:00,131.22,131.23,131.18,131.21,7228.0,112.0545,112.063,112.0203,112.0459,7228.0
2017-01-17 13:15:00,131.22,131.32,131.2,131.31,9164.0,112.0545,112.1399,112.0374,112.1313,9164.0
2017-01-17 13:20:00,131.32,131.35,131.3,131.34,11679.0,112.1399,112.1655,112.1228,112.157,11679.0
2017-01-17 13:25:00,131.34,131.42,131.29,131.31,12420.0,112.157,112.2253,112.1143,112.1313,12420.0
2017-01-17 13:30:00,131.32,131.39,131.3,131.39,12920.0,112.1399,112.1997,112.1228,112.1997,12920.0
2017-01-17 13:35:00,131.39,131.39,131.34,131.34,10306.0,112.1997,112.1997,112.157,112.157,10306.0
2017-01-17 13:40:00,131.33,131.34,131.22,131.27,8141.0,112.1484,112.157,112.0545,112.0972,8141.0
2017-01-17 13:45:00,131.27,131.35,131.24,131.33,8163.0,112.0972,112.1655,112.0716,112.1484,8163.0
2017-01-17 13:50:00,131.33,131.45,131.33,131.41,14963.0,112.1484,112.2509,112.1484,112.2167,14963.0
2017-01-17 13:55:00,131.42,131.45,131.4,131.41,14694.0,112.2253,112.2509,112.2082,112.2167,14694.0
2017-01-17 14:00:00,131.41,131.42,131.35,131.42,12979.0,112.2167,112.2253,112.1655,112.2253,12979.0
2017-01-17 14:05:00,131.4,131.41,131.33,131.39,12638.0,112.2082,112.2167,112.1484,112.1997,12638.0
2017-01-17 14:10:00,131.39,131.42,131.36,131.42,11130.0,112.1997,112.2253,112.174,112.2253,11130.0
2017-01-17 14:15:00,131.44,131.44,131.41,131.42,9202.0,112.2423,112.2423,112.2167,112.2253,9202.0
2017-01-17 14:20:00,131.41,131.41,131.31,131.31,15607.0,112.2167,112.2167,112.1313,112.1313,15607.0
2017-01-17 14:25:00,131.3,131.36,131.23,131.28,26924.0,112.1228,112.174,112.063,112.1057,26924.0
2017-01-17 14:30:00,131.28,131.33,131.16,131.31,51773.0,112.1057,112.1484,112.0032,112.1313,51773.0
2017-01-17 14:35:00,131.31,131.31,131.15,131.25,25666.0,112.1313,112.1313,111.9947,112.0801,25666.0
2017-01-17 14:40:00,131.25,131.26,131.17,131.19,8108.0,112.0801,112.0886,112.0118,112.0289,8108.0
2017-01-17 14:45:00,131.19,131.25,131.12,131.23,26878.0,112.0289,112.0801,111.9691,112.063,26878.0
2017-01-17 14:50:00,131.2,131.21,131.06,131.07,14581.0,112.0374,112.0459,111.9178,111.9264,14581.0
2017-01-17 14:55:00,131.08,131.17,130.98,131.09,38422.0,111.9349,112.0118,111.8495,111.9435,38422.0
2017-01-17 15:00:00,131.11,131.14,131.04,131.09,46883.0,111.9605,111.9862,111.9008,111.9435,46883.0
2017-01-17 15:05:00,131.1,131.1,130.95,130.95,11386.0,111.952,111.952,111.8239,111.8239,11386.0
2017-01-17 15:10:00,130.96,130.99,130.92,130.92,13135.0,111.8325,111.8581,111.7983,111.7983,13135.0
2017-01-17 15:15:00,130.95,131.05,130.91,131.03,13986.0,111.8239,111.9093,111.7898,111.8922,13986.0
2017-01-17 15:20:00,131.05,131.1,131.0,131.0,16850.0,111.9093,111.952,111.8666,111.8666,16850.0
2017-01-17 15:25:00,131.0,131.06,130.96,130.97,44489.0,111.8666,111.9178,111.8325,111.841,44489.0
2017-01-17 15:30:00,130.99,131.09,130.95,131.08,14462.0,111.8581,111.9435,111.8239,111.9349,14462.0
2017-01-17 15:35:00,131.08,131.12,131.01,131.09,30184.0,111.9349,111.9691,111.8752,111.9435,30184.0
2017-01-17 15:40:00,131.09,131.14,131.04,131.07,20299.0,111.9435,111.9862,111.9008,111.9264,20299.0
2017-01-17 15:45:00,131.09,131.12,130.99,131.03,38616.0,111.9435,111.9691,111.8581,111.8922,38616.0
2017-01-17 15:50:00,131.02,131.05,130.97,130.98,37528.0,111.8837,111.9093,111.841,111.8495,37528.0
2017-01-17 15:55:00,130.99,131.05,130.97,131.01,90860.0,111.8581,111.9093,111.841,111.8752,90860.0
2017-01-18 09:30:00,131.27,131.6,131.02,131.09,29362.0,112.0972,112.379,111.8837,111.9435,29362.0
2017-01-18 09:35:00,131.07,131.15,130.84,130.93,7216.0,111.9264,111.9947,111.73,111.8068,7216.0
2017-01-18 09:40:00,130.94,131.21,130.93,131.15,9645.0,111.8154,112.0459,111.8068,111.9947,9645.0
2017-01-18 09:45:00,131.15,131.31,131.08,131.1,7289.0,111.9947,112.1313,111.9349,111.952,7289.0
2017-01-18 09:50:00,131.06,131.21,131.03,131.1,17871.0,111.9178,112.0459,111.8922,111.952,17871.0
2017-01-18 09:55:00,131.12,131.29,131.11,131.28,12183.0,111.9691,112.1143,111.9605,112.1057,12183.0
2017-01-18 10:00:00,131.31,131.36,131.2,131.23,12403.0,112.1313,112.174,112.0374,112.063,12403.0
2017-01-18 10:05:00,131.22,131.4,131.22,131.35,60201.0,112.0545,112.2082,112.0545,112.1655,60201.0
2017-01-18 10:10:00,131.35,131.54,131.31,131.49,15333.0,112.1655,112.3277,112.1313,112.285,15333.0
2017-01-18 10:15:00,131.52,131.66,131.46,131.55,20025.0,112.3107,112.4302,112.2594,112.3363,20025.0
2017-01-18 10:20:00,131.58,131.99,131.55,131.99,9371.0,112.3619,112.712,112.3363,112.712,9371.0
2017-01-18 10:25:00,131.95,132.0,131.79,131.79,22207.0,112.6779,112.7206,112.5412,112.5412,22207.0
2017-01-18 10:30:00,131.79,131.84,131.73,131.73,16576.0,112.5412,112.5839,112.49,112.49,16576.0
2017-01-18 10:35:00,131.79,131.8,131.69,131.8,15041.0,112.5412,112.5498,112.4558,112.5498,15041.0
2017-01-18 10:40:00,131.81,131.86,131.71,131.71,16608.0,112.5583,112.601,112.4729,112.4729,16608.0
2017-01-18 10:45:00,131.72,131.8,131.65,131.75,22722.0,112.4815,112.5498,112.4217,112.5071,22722.0
2017-01-18 10:50:00,131.72,131.8,131.65,131.8,22792.0,112.4815,112.5498,112.4217,112.5498,22792.0
2017-01-18 10:55:00,131.79,131.84,131.71,131.81,18165.0,112.5412,112.5839,112.4729,112.5583,18165.0
2017-01-18 11:00:00,131.84,131.86,131.72,131.85,162255.0,112.5839,112.601,112.4815,112.5925,162255.0
2017-01-18 11:05:00,131.85,131.9,131.76,131.9,29741.0,112.5925,112.6352,112.5156,112.6352,29741.0
2017-01-18 11:10:00,131.89,131.91,131.72,131.73,23544.0,112.6266,112.6437,112.4815,112.49,23544.0
2017-01-18 11:15:00,131.71,131.71,131.55,131.6,32743.0,112.4729,112.4729,112.3363,112.379,32743.0
2017-01-18 11:20:00,131.63,131.64,131.55,131.62,18615.0,112.4046,112.4131,112.3363,112.3961,18615.0
2017-01-18 11:25:00,131.61,131.71,131.59,131.66,13951.0,112.3875,112.4729,112.3704,112.4302,13951.0
2017-01-18 11:30:00,131.68,131.72,131.64,131.68,13157.0,112.4473,112.4815,112.4131,112.4473,13157.0
2017-01-18 11:35:00,131.66,131.68,131.48,131.5,40574.0,112.4302,112.4473,112.2765,112.2936,40574.0
2017-01-18 11:40:00,131.5,131.59,131.44,131.54,39706.0,112.2936,112.3704,112.2423,112.3277,39706.0
2017-01-18 11:45:00,131.57,131.62,131.5,131.56,48342.0,112.3534,112.3961,112.2936,112.3448,48342.0
2017-01-18 11:50:00,131.59,131.61,131.5,131.59,8327.0,112.3704,112.3875,112.2936,112.3704,8327.0
2017-01-18 11:55:00,131.56,131.57,131.28,131.33,15592.0,112.3448,112.3534,112.1057,112.1484,15592.0
2017-01-18 12:00:00,131.35,131.49,131.3,131.48,7150.0,112.1655,112.285,112.1228,112.2765,7150.0
2017-01-18 12:05:00,131.49,131.57,131.47,131.53,59474.0,112.285,112.3534,112.268,112.3192,59474.0
2017-01-18 12:10:00,131.53,131.54,131.48,131.5,5121.0,112.3192,112.3277,112.2765,112.2936,5121.0
2017-01-18 12:15:00,131.47,131.47,131.4,131.45,8836.0,112.268,112.268,112.2082,112.2509,8836.0
2017-01-18 12:20:00,131.47,131.52,131.4,131.49,17995.0,112.268,112.3107,112.2082,112.285,17995.0
2017-01-18 12:25:00,131.48,131.5,131.45,131.48,4149.0,112.2765,112.2936,112.2509,112.2765,4149.0
2017-01-18 12:30:00,131.52,131.55,131.47,131.55,6042.0,112.3107,112.3363,112.268,112.3363,6042.0
2017-01-18 12:35:00,131.58,131.61,131.52,131.52,2456.0,112.3619,112.3875,112.3107,112.3107,2456.0
2017-01-18 12:40:00,131.5,131.56,131.47,131.53,2800.0,112.2936,112.3448,112.268,112.3192,2800.0
2017-01-18 12:45:00,131.5,131.55,131.48,131.5,4720.0,112.2936,112.3363,112.2765,112.2936,4720.0
2017-01-18 12:50:00,131.52,131.52,131.47,131.51,3923.0,112.3107,112.3107,112.268,112.3021,3923.0
2017-01-18 12:55:00,131.49,131.6,131.49,131.57,2300.0,112.285,112.379,112.285,112.3534,2300.0
2017-01-18 13:00:00,131.54,131.61,131.53,131.59,7186.0,112.3277,112.3875,112.3192,112.3704,7186.0
2017-01-18 13:05:00,131.62,131.73,131.61,131.72,6087.0,112.3961,112.49,112.3875,112.4815,6087.0
2017-01-18 13:10:00,131.72,131.73,131.61,131.63,6127.0,112.4815,112.49,112.3875,112.4046,6127.0
2017-01-18 13:15:00,131.61,131.69,131.61,131.66,4531.0,112.3875,112.4558,112.3875,112.4302,4531.0
2017-01-18 13:20:00,131.63,131.66,131.58,131.61,4060.0,112.4046,112.4302,112.3619,112.3875,4060.0
2017-01-18 13:25:00,131.61,131.63,131.57,131.57,5277.0,112.3875,112.4046,112.3534,112.3534,5277.0
2017-01-18 13:30:00,131.56,131.61,131.55,131.58,4578.0,112.3448,112.3875,112.3363,112.3619,4578.0
2017-01-18 13:35:00,131.57,131.63,131.57,131.62,2522.0,112.3534,112.4046,112.3534,112.3961,2522.0
2017-01-18 13:40:00,131.6,131.65,131.54,131.58,8321.0,112.379,112.4217,112.3277,112.3619,8321.0
2017-01-18 13:45:00,131.59,131.66,131.55,131.65,4760.0,112.3704,112.4302,112.3363,112.4217,4760.0
2017-01-18 13:50:00,131.64,131.67,131.63,131.63,4444.0,112.4131,112.4388,112.4046,112.4046,4444.0
2017-01-18 13:55:00,131.61,131.64,131.58,131.59,10310.0,112.3875,112.4131,112.3619,112.3704,10310.0
2017-01-18 14:00:00,131.6,131.65,131.58,131.65,6148.0,112.379,112.4217,112.3619,112.4217,6148.0
2017-01-18 14:05:00,131.65,131.75,131.62,131.73,21116.0,112.4217,112.5071,112.3961,112.49,21116.0
2017-01-18 14:10:00,131.71,131.74,131.65,131.69,10119.0,112.4729,112.4985,112.4217,112.4558,10119.0
2017-01-18 14:15:00,131.68,131.82,131.68,131.82,4894.0,112.4473,112.5668,112.4473,112.5668,4894.0
2017-01-18 14:20:00,131.82,131.82,131.74,131.79,5983.0,112.5668,112.5668,112.4985,112.5412,5983.0
2017-01-18 14:25:00,131.78,131.8,131.76,131.78,6328.0,112.5327,112.5498,112.5156,112.5327,6328.0
2017-01-18 14:30:00,131.8,131.8,131.67,131.71,6805.0,112.5498,112.5498,112.4388,112.4729,6805.0
2017-01-18 14:35:00,131.73,131.76,131.69,131.76,6657.0,112.49,112.5156,112.4558,112.5156,6657.0
2017-01-18 14:40:00,131.77,131.8,131.76,131.79,9966.0,112.5241,112.5498,112.5156,112.5412,9966.0
2017-01-18 14:45:00,131.79,131.8,131.71,131.71,10476.0,112.5412,112.5498,112.4729,112.4729,10476.0
2017-01-18 14:50:00,131.71,131.79,131.71,131.77,6011.0,112.4729,112.5412,112.4729,112.5241,6011.0
2017-01-18 14:55:00,131.78,131.79,131.7,131.73,14298.0,112.5327,112.5412,112.4644,112.49,14298.0
2017-01-18 15:00:00,131.74,131.74,131.67,131.69,12343.0,112.4985,112.4985,112.4388,112.4558,12343.0
2017-01-18 15:05:00,131.69,131.71,131.65,131.69,14254.0,112.4558,112.4729,112.4217,112.4558,14254.0
2017-01-18 15:10:00,131.69,131.85,131.69,131.83,17471.0,112.4558,112.5925,112.4558,112.5754,17471.0
2017-01-18 15:15:00,131.82,131.82,131.79,131.79,13716.0,112.5668,112.5668,112.5412,112.5412,13716.0
2017-01-18 15:20:00,131.79,131.79,131.73,131.75,11841.0,112.5412,112.5412,112.49,112.5071,11841.0
2017-01-18 15:25:00,131.73,131.76,131.72,131.74,12323.0,112.49,112.5156,112.4815,112.4985,12323.0
2017-01-18 15:30:00,131.74,131.9,131.72,131.86,27167.0,112.4985,112.6352,112.4815,112.601,27167.0
2017-01-18 15:35:00,131.86,132.06,131.86,132.05,44847.0,112.601,112.7718,112.601,112.7633,44847.0
2017-01-18 15:40:00,132.03,132.05,131.96,132.0,28570.0,112.7462,112.7633,112.6864,112.7206,28570.0
2017-01-18 15:45:00,132.0,132.02,131.96,131.97,25970.0,112.7206,112.7376,112.6864,112.6949,25970.0
2017-01-18 15:50:00,131.97,132.06,131.97,132.03,47827.0,112.6949,112.7718,112.6949,112.7462,47827.0
2017-01-18 15:55:00,132.04,132.05,131.95,131.97,87702.0,112.7547,112.7633,112.6779,112.6949,87702.0
2017-01-19 09:30:00,132.1,132.4,131.92,131.99,22801.0,112.806,113.0621,112.6522,112.712,22801.0
2017-01-19 09:35:00,132.13,132.15,132.05,132.12,13859.0,112.8316,112.8486,112.7633,112.823,13859.0
2017-01-19 09:40:00,132.13,132.13,131.86,132.02,9711.0,112.8316,112.8316,112.601,112.7376,9711.0
2017-01-19 09:45:00,132.03,132.03,131.87,131.88,8412.0,112.7462,112.7462,112.6095,112.6181,8412.0
2017-01-19 09:50:00,131.9,131.96,131.83,131.84,8791.0,112.6352,112.6864,112.5754,112.5839,8791.0
2017-01-19 09:55:00,131.85,131.86,131.6,131.75,22303.0,112.5925,112.601,112.379,112.5071,22303.0
2017-01-19 10:00:00,131.71,131.72,131.56,131.63,18254.0,112.4729,112.4815,112.3448,112.4046,18254.0
2017-01-19 10:05:00,131.64,131.64,131.44,131.55,17064.0,112.4131,112.4131,112.2423,112.3363,17064.0
2017-01-19 10:10:00,131.56,131.74,131.54,131.63,20798.0,112.3448,112.4985,112.3277,112.4046,20798.0
2017-01-19 10:15:00,131.62,131.71,131.49,131.58,14282.0,112.3961,112.4729,112.285,112.3619,14282.0
2017-01-19 10:20:00,131.59,131.64,131.52,131.6,19681.0,112.3704,112.4131,112.3107,112.379,19681.0
2017-01-19 10:25:00,131.6,131.64,131.49,131.64,16174.0,112.379,112.4131,112.285,112.4131,16174.0
2017-01-19 10:30:00,131.66,131.66,131.56,131.57,22269.0,112.4302,112.4302,112.3448,112.3534,22269.0
2017-01-19 10:35:00,131.57,131.57,131.49,131.53,45225.0,112.3534,112.3534,112.285,112.3192,45225.0
2017-01-19 10:40:00,131.55,131.58,131.53,131.56,19974.0,112.3363,112.3619,112.3192,112.3448,19974.0
2017-01-19 10:45:00,131.54,131.54,131.46,131.53,15169.0,112.3277,112.3277,112.2594,112.3192,15169.0
2017-01-19 10:50:00,131.52,131.58,131.49,131.57,16450.0,112.3107,112.3619,112.285,112.3534,16450.0
2017-01-19 10:55:00,131.56,131.65,131.56,131.65,4068.0,112.3448,112.4217,112.3448,112.4217,4068.0
2017-01-19 11:00:00,131.64,131.66,131.44,131.44,14103.0,112.4131,112.4302,112.2423,112.2423,14103.0
2017-01-19 11:05:00,131.47,131.65,131.45,131.64,50593.0,112.268,112.4217,112.2509,112.4131,50593.0
2017-01-19 11:10:00,131.62,131.68,131.61,131.64,4875.0,112.3961,112.4473,112.3875,112.4131,4875.0
2017-01-19 11:15:00,131.62,131.77,131.61,131.76,8864.0,112.3961,112.5241,112.3875,112.5156,8864.0
2017-01-19 11:20:00,131.84,131.87,131.77,131.78,8096.0,112.5839,112.6095,112.5241,112.5327,8096.0
2017-01-19 11:25:00,131.76,131.79,131.69,131.69,5355.0,112.5156,112.5412,112.4558,112.4558,5355.0
2017-01-19 11:30:00,131.69,131.76,131.69,131.71,5681.0,112.4558,112.5156,112.4558,112.4729,5681.0
2017-01-19 11:35:00,131.71,131.74,131.64,131.67,6591.0,112.4729,112.4985,112.4131,112.4388,6591.0
2017-01-19 11:40:00,131.64,131.75,131.57,131.72,30165.0,112.4131,112.5071,112.3534,112.4815,30165.0
2017-01-19 11:45:00,131.73,131.74,131.65,131.65,6645.0,112.49,112.4985,112.4217,112.4217,6645.0
2017-01-19 11:50:00,131.65,131.7,131.63,131.67,12694.0,112.4217,112.4644,112.4046,112.4388,12694.0
2017-01-19 11:55:00,131.68,131.74,131.61,131.71,37773.0,112.4473,112.4985,112.3875,112.4729,37773.0
2017-01-19 12:00:00,131.71,131.72,131.64,131.71,7486.0,112.4729,112.4815,112.4131,112.4729,7486.0
2017-01-19 12:05:00,131.74,131.74,131.67,131.67,4838.0,112.4985,112.4985,112.4388,112.4388,4838.0
2017-01-19 12:10:00,131.67,131.73,131.67,131.71,6076.0,112.4388,112.49,112.4388,112.4729,6076.0
2017-01-19 12:15:00,131.73,131.74,131.66,131.67,4005.0,112.49,112.4985,112.4302,112.4388,4005.0
2017-01-19 12:20:00,131.68,131.71,131.65,131.67,8411.0,112.4473,112.4729,112.4217,112.4388,8411.0
2017-01-19 12:25:00,131.66,131.7,131.65,131.69,2225.0,112.4302,112.4644,112.4217,112.4558,2225.0
2017-01-19 12:30:00,131.68,131.7,131.66,131.67,4395.0,112.4473,112.4644,112.4302,112.4388,4395.0
2017-01-19 12:35:00,131.67,131.7,131.58,131.59,8291.0,112.4388,112.4644,112.3619,112.3704,8291.0
2017-01-19 12:40:00,131.6,131.64,131.59,131.62,5708.0,112.379,112.4131,112.3704,112.3961,5708.0
2017-01-19 12:45:00,131.63,131.65,131.57,131.65,4431.0,112.4046,112.4217,112.3534,112.4217,4431.0
2017-01-19 12:50:00,131.63,131.72,131.63,131.66,5976.0,112.4046,112.4815,112.4046,112.4302,5976.0
2017-01-19 12:55:00,131.66,131.73,131.65,131.69,5312.0,112.4302,112.49,112.4217,112.4558,5312.0
2017-01-19 13:00:00,131.68,131.71,131.62,131.66,7329.0,112.4473,112.4729,112.3961,112.4302,7329.0
2017-01-19 13:05:00,131.66,131.67,131.57,131.66,7559.0,112.4302,112.4388,112.3534,112.4302,7559.0
2017-01-19 13:10:00,131.69,131.73,131.64,131.68,5143.0,112.4558,112.49,112.4131,112.4473,5143.0
2017-01-19 13:15:00,131.69,131.69,131.65,131.68,7834.0,112.4558,112.4558,112.4217,112.4473,7834.0
2017-01-19 13:20:00,131.67,131.75,131.63,131.63,4731.0,112.4388,112.5071,112.4046,112.4046,4731.0
2017-01-19 13:25:00,131.65,131.72,131.63,131.64,4981.0,112.4217,112.4815,112.4046,112.4131,4981.0
2017-01-19 13:30:00,131.63,131.65,131.57,131.64,6316.0,112.4046,112.4217,112.3534,112.4131,6316.0
2017-01-19 13:35:00,131.65,131.73,131.62,131.68,5000.0,112.4217,112.49,112.3961,112.4473,5000.0
2017-01-19 13:40:00,131.67,131.68,131.63,131.64,4703.0,112.4388,112.4473,112.4046,112.4131,4703.0
2017-01-19 13:45:00,131.61,131.62,131.56,131.56,4232.0,112.3875,112.3961,112.3448,112.3448,4232.0
2017-01-19 13:50:00,131.56,131.59,131.49,131.5,26836.0,112.3448,112.3704,112.285,112.2936,26836.0
2017-01-19 13:55:00,131.49,131.52,131.46,131.47,8181.0,112.285,112.3107,112.2594,112.268,8181.0
2017-01-19 14:00:00,131.45,131.47,131.44,131.46,3247.0,112.2509,112.268,112.2423,112.2594,3247.0
2017-01-19 14:05:00,131.46,131.46,131.14,131.14,9781.0,112.2594,112.2594,111.9862,111.9862,9781.0
2017-01-19 14:10:00,131.15,131.19,131.13,131.13,7179.0,111.9947,112.0289,111.9776,111.9776,7179.0
2017-01-19 14:15:00,131.13,131.16,131.01,131.01,8909.0,111.9776,112.0032,111.8752,111.8752,8909.0
2017-01-19 14:20:00,131.01,131.11,130.91,131.11,9067.0,111.8752,111.9605,111.7898,111.9605,9067.0
2017-01-19 14:25:00,131.11,131.12,131.07,131.1,13194.0,111.9605,111.9691,111.9264,111.952,13194.0
2017-01-19 14:30:00,131.12,131.13,131.05,131.09,10152.0,111.9691,111.9776,111.9093,111.9435,10152.0
2017-01-19 14:35:00,131.06,131.08,131.02,131.02,4532.0,111.9178,111.9349,111.8837,111.8837,4532.0
2017-01-19 14:40:00,131.02,131.13,130.99,131.13,15906.0,111.8837,111.9776,111.8581,111.9776,15906.0
2017-01-19 14:45:00,131.12,131.13,131.05,131.07,25703.0,111.9691,111.9776,111.9093,111.9264,25703.0
2017-01-19 14:50:00,131.07,131.21,131.05,131.17,18711.0,111.9264,112.0459,111.9093,112.0118,18711.0
2017-01-19 14:55:00,131.17,131.18,131.06,131.06,20324.0,112.0118,112.0203,111.9178,111.9178,20324.0
2017-01-19 15:00:00,131.07,131.13,131.04,131.12,25654.0,111.9264,111.9776,111.9008,111.9691,25654.0
2017-01-19 15:05:00,131.14,131.21,131.09,131.09,11934.0,111.9862,112.0459,111.9435,111.9435,11934.0
2017-01-19 15:10:00,131.08,131.09,131.01,131.03,16647.0,111.9349,111.9435,111.8752,111.8922,16647.0
2017-01-19 15:15:00,131.03,131.26,131.02,131.26,26270.0,111.8922,112.0886,111.8837,112.0886,26270.0
2017-01-19 15:20:00,131.25,131.34,131.22,131.24,29150.0,112.0801,112.157,112.0545,112.0716,29150.0
2017-01-19 15:25:00,131.24,131.25,131.2,131.24,13341.0,112.0716,112.0801,112.0374,112.0716,13341.0
2017-01-19 15:30:00,131.24,131.25,131.15,131.16,20012.0,112.0716,112.0801,111.9947,112.0032,20012.0
2017-01-19 15:35:00,131.15,131.24,131.14,131.2,31523.0,111.9947,112.0716,111.9862,112.0374,31523.0
2017-01-19 15:40:00,131.2,131.21,131.1,131.16,42155.0,112.0374,112.0459,111.952,112.0032,42155.0
2017-01-19 15:45:00,131.16,131.16,131.08,131.09,53901.0,112.0032,112.0032,111.9349,111.9435,53901.0
2017-01-19 15:50:00,131.09,131.2,131.09,131.2,42573.0,111.9435,112.0374,111.9435,112.0374,42573.0
2017-01-19 15:55:00,131.2,131.34,131.19,131.24,112559.0,112.0374,112.157,112.0289,112.0716,112559.0
2017-01-20 09:30:00,131.66,131.75,131.28,131.5,198112.0,112.4302,112.5071,112.1057,112.2936,198112.0
2017-01-20 09:35:00,131.54,132.16,131.54,132.16,27041.0,112.3277,112.8572,112.3277,112.8572,27041.0
2017-01-20 09:40:00,132.38,132.48,132.08,132.09,8337.0,113.0451,113.1304,112.7889,112.7974,8337.0
2017-01-20 09:45:00,132.23,132.32,132.09,132.09,8993.0,112.917,112.9938,112.7974,112.7974,8993.0
2017-01-20 09:50:00,132.14,132.16,131.98,132.05,7845.0,112.8401,112.8572,112.7035,112.7633,7845.0
2017-01-20 09:55:00,132.12,132.27,132.07,132.13,10179.0,112.823,112.9511,112.7803,112.8316,10179.0
2017-01-20 10:00:00,132.13,132.16,131.78,131.86,44582.0,112.8316,112.8572,112.5327,112.601,44582.0
2017-01-20 10:05:00,131.86,131.94,131.76,131.92,30049.0,112.601,112.6693,112.5156,112.6522,30049.0
2017-01-20 10:10:00,131.9,131.97,131.71,131.72,15215.0,112.6352,112.6949,112.4729,112.4815,15215.0
2017-01-20 10:15:00,131.72,131.74,131.56,131.6,26763.0,112.4815,112.4985,112.3448,112.379,26763.0
2017-01-20 10:20:00,131.62,131.69,131.51,131.57,15919.0,112.3961,112.4558,112.3021,112.3534,15919.0
2017-01-20 10:25:00,131.59,131.68,131.56,131.64,11814.0,112.3704,112.4473,112.3448,112.4131,11814.0
2017-01-20 10:30:00,131.67,131.73,131.54,131.56,41090.0,112.4388,112.49,112.3277,112.3448,41090.0
2017-01-20 10:35:00,131.62,131.62,131.5,131.51,4325.0,112.3961,112.3961,112.2936,112.3021,4325.0
2017-01-20 10:40:00,131.52,131.54,131.44,131.49,9864.0,112.3107,112.3277,112.2423,112.285,9864.0
2017-01-20 10:45:00,131.45,131.53,131.45,131.5,7644.0,112.2509,112.3192,112.2509,112.2936,7644.0
2017-01-20 10:50:00,131.52,131.53,131.47,131.5,8851.0,112.3107,112.3192,112.268,112.2936,8851.0
2017-01-20 10:55:00,131.5,131.54,131.46,131.51,18401.0,112.2936,112.3277,112.2594,112.3021,18401.0
2017-01-20 11:00:00,131.49,131.55,131.48,131.5,11752.0,112.285,112.3363,112.2765,112.2936,11752.0
2017-01-20 11:05:00,131.5,131.5,131.37,131.43,14940.0,112.2936,112.2936,112.1826,112.2338,14940.0
2017-01-20 11:10:00,131.42,131.43,131.31,131.34,81070.0,112.2253,112.2338,112.1313,112.157,81070.0
2017-01-20 11:15:00,131.34,131.42,131.33,131.39,12015.0,112.157,112.2253,112.1484,112.1997,12015.0
2017-01-20 11:20:00,131.39,131.4,131.18,131.18,6710.0,112.1997,112.2082,112.0203,112.0203,6710.0
2017-01-20 11:25:00,131.17,131.24,131.14,131.19,8514.0,112.0118,112.0716,111.9862,112.0289,8514.0
2017-01-20 11:30:00,131.18,131.19,131.13,131.13,3730.0,112.0203,112.0289,111.9776,111.9776,3730.0
2017-01-20 11:35:00,131.16,131.17,131.09,131.14,104749.0,112.0032,112.0118,111.9435,111.9862,104749.0
2017-01-20 11:40:00,131.14,131.22,131.06,131.16,20688.0,111.9862,112.0545,111.9178,112.0032,20688.0
2017-01-20 11:45:00,131.16,131.18,131.03,131.03,8712.0,112.0032,112.0203,111.8922,111.8922,8712.0
2017-01-20 11:50:00,131.07,131.12,131.05,131.07,3192.0,111.9264,111.9691,111.9093,111.9264,3192.0
2017-01-20 11:55:00,131.07,131.07,130.98,131.07,6302.0,111.9264,111.9264,111.8495,111.9264,6302.0
2017-01-20 12:00:00,131.07,131.13,131.05,131.05,12054.0,111.9264,111.9776,111.9093,111.9093,12054.0
2017-01-20 12:05:00,131.05,131.08,130.8,131.03,13188.0,111.9093,111.9349,111.6958,111.8922,13188.0
2017-01-20 12:10:00,131.01,131.13,130.97,131.0,11763.0,111.8752,111.9776,111.841,111.8666,11763.0
2017-01-20 12:15:00,130.97,131.2,130.95,131.19,5300.0,111.841,112.0374,111.8239,112.0289,5300.0
2017-01-20 12:20:00,131.17,131.17,130.96,130.96,4002.0,112.0118,112.0118,111.8325,111.8325,4002.0
2017-01-20 12:25:00,130.98,131.05,130.91,130.98,11689.0,111.8495,111.9093,111.7898,111.8495,11689.0
2017-01-20 12:30:00,130.96,130.96,130.78,130.88,6268.0,111.8325,111.8325,111.6787,111.7641,6268.0
2017-01-20 12:35:00,130.86,130.88,130.76,130.81,6827.0,111.7471,111.7641,111.6617,111.7044,6827.0
2017-01-20 12:40:00,130.84,130.96,130.79,130.9,8869.0,111.73,111.8325,111.6873,111.7812,8869.0
2017-01-20 12:45:00,130.93,130.99,130.86,130.9,5923.0,111.8068,111.8581,111.7471,111.7812,5923.0
2017-01-20 12:50:00,130.9,130.96,130.76,130.81,5173.0,111.7812,111.8325,111.6617,111.7044,5173.0
2017-01-20 12:55:00,130.82,130.94,130.74,130.94,14192.0,111.7129,111.8154,111.6446,111.8154,14192.0
2017-01-20 13:00:00,130.93,130.93,130.86,130.89,7013.0,111.8068,111.8068,111.7471,111.7727,7013.0
2017-01-20 13:05:00,130.97,131.09,130.93,131.09,6343.0,111.841,111.9435,111.8068,111.9435,6343.0
2017-01-20 13:10:00,131.06,131.11,131.03,131.04,8929.0,111.9178,111.9605,111.8922,111.9008,8929.0
2017-01-20 13:15:00,131.04,131.07,130.96,131.04,11894.0,111.9008,111.9264,111.8325,111.9008,11894.0
2017-01-20 13:20:00,131.0,131.01,130.89,130.89,8540.0,111.8666,111.8752,111.7727,111.7727,8540.0
2017-01-20 13:25:00,130.92,130.96,130.86,130.95,7844.0,111.7983,111.8325,111.7471,111.8239,7844.0
2017-01-20 13:30:00,130.97,130.97,130.88,130.94,7024.0,111.841,111.841,111.7641,111.8154,7024.0
2017-01-20 13:35:00,130.88,130.92,130.86,130.89,7718.0,111.7641,111.7983,111.7471,111.7727,7718.0
2017-01-20 13:40:00,130.88,130.92,130.85,130.85,7529.0,111.7641,111.7983,111.7385,111.7385,7529.0
2017-01-20 13:45:00,130.87,130.93,130.8,130.8,12389.0,111.7556,111.8068,111.6958,111.6958,12389.0
2017-01-20 13:50:00,130.8,130.88,130.79,130.82,3485.0,111.6958,111.7641,111.6873,111.7129,3485.0
2017-01-20 13:55:00,130.83,130.95,130.83,130.88,16243.0,111.7214,111.8239,111.7214,111.7641,16243.0
2017-01-20 14:00:00,130.9,130.91,130.88,130.88,2300.0,111.7812,111.7898,111.7641,111.7641,2300.0
2017-01-20 14:05:00,130.9,130.96,130.88,130.96,6166.0,111.7812,111.8325,111.7641,111.8325,6166.0
2017-01-20 14:10:00,130.93,130.98,130.92,130.93,4869.0,111.8068,111.8495,111.7983,111.8068,4869.0
2017-01-20 14:15:00,130.93,130.94,130.88,130.9,4734.0,111.8068,111.8154,111.7641,111.7812,4734.0
2017-01-20 14:20:00,130.9,130.9,130.76,130.81,6995.0,111.7812,111.7812,111.6617,111.7044,6995.0
2017-01-20 14:25:00,130.8,130.85,130.79,130.84,5804.0,111.6958,111.7385,111.6873,111.73,5804.0
2017-01-20 14:30:00,130.83,130.96,130.83,130.94,6109.0,111.7214,111.8325,111.7214,111.8154,6109.0
2017-01-20 14:35:00,130.93,130.93,130.86,130.91,4352.0,111.8068,111.8068,111.7471,111.7898,4352.0
2017-01-20 14:40:00,130.88,130.98,130.88,130.97,4954.0,111.7641,111.8495,111.7641,111.841,4954.0
2017-01-20 14:45:00,130.96,130.96,130.89,130.89,16537.0,111.8325,111.8325,111.7727,111.7727,16537.0
2017-01-20 14:50:00,130.88,130.96,130.88,130.95,6263.0,111.7641,111.8325,111.7641,111.8239,6263.0
2017-01-20 14:55:00,130.92,130.99,130.92,130.99,1722.0,111.7983,111.8581,111.7983,111.8581,1722.0
2017-01-20 15:00:00,130.98,131.05,130.96,131.04,11357.0,111.8495,111.9093,111.8325,111.9008,11357.0
2017-01-20 15:05:00,131.03,131.12,130.99,131.12,10840.0,111.8922,111.9691,111.8581,111.9691,10840.0
2017-01-20 15:10:00,131.12,131.17,131.09,131.12,14902.0,111.9691,112.0118,111.9435,111.9691,14902.0
2017-01-20 15:15:00,131.11,131.16,131.05,131.09,7358.0,111.9605,112.0032,111.9093,111.9435,7358.0
2017-01-20 15:20:00,131.09,131.11,131.04,131.04,4422.0,111.9435,111.9605,111.9008,111.9008,4422.0
2017-01-20 15:25:00,131.05,131.19,130.99,131.0,15431.0,111.9093,112.0289,111.8581,111.8666,15431.0
2017-01-20 15:30:00,131.01,131.08,130.97,131.06,8110.0,111.8752,111.9349,111.841,111.9178,8110.0
2017-01-20 15:35:00,131.06,131.18,131.06,131.18,8783.0,111.9178,112.0203,111.9178,112.0203,8783.0
2017-01-20 15:40:00,131.16,131.18,131.12,131.15,15989.0,112.0032,112.0203,111.9691,111.9947,15989.0
2017-01-20 15:45:00,131.13,131.25,131.13,131.19,23502.0,111.9776,112.0801,111.9776,112.0289,23502.0
2017-01-20 15:50:00,131.19,131.23,131.14,131.2,40821.0,112.0289,112.063,111.9862,112.0374,40821.0
2017-01-20 15:55:00,131.2,131.43,131.2,131.41,98699.0,112.0374,112.2338,112.0374,112.2167,98699.0
2017-01-23 09:30:00,131.54,131.54,131.05,131.36,23898.0,112.3277,112.3277,111.9093,112.174,23898.0
2017-01-23 09:35:00,131.29,131.64,131.27,131.64,6962.0,112.1143,112.4131,112.0972,112.4131,6962.0
2017-01-23 09:40:00,131.54,131.63,131.41,131.51,8278.0,112.3277,112.4046,112.2167,112.3021,8278.0
2017-01-23 09:45:00,131.51,131.61,131.49,131.56,10458.0,112.3021,112.3875,112.285,112.3448,10458.0
2017-01-23 09:50:00,131.53,131.57,131.43,131.56,7690.0,112.3192,112.3534,112.2338,112.3448,7690.0
2017-01-23 09:55:00,131.55,131.56,131.46,131.56,7273.0,112.3363,112.3448,112.2594,112.3448,7273.0
2017-01-23 10:00:00,131.56,131.59,131.44,131.49,11414.0,112.3448,112.3704,112.2423,112.285,11414.0
2017-01-23 10:05:00,131.5,131.64,131.49,131.53,15858.0,112.2936,112.4131,112.285,112.3192,15858.0
2017-01-23 10:10:00,131.55,131.61,131.32,131.39,9863.0,112.3363,112.3875,112.1399,112.1997,9863.0
2017-01-23 10:15:00,131.37,131.41,131.23,131.3,6635.0,112.1826,112.2167,112.063,112.1228,6635.0
2017-01-23 10:20:00,131.31,131.4,131.26,131.3,6960.0,112.1313,112.2082,112.0886,112.1228,6960.0
2017-01-23 10:25:00,131.25,131.31,131.18,131.21,5950.0,112.0801,112.1313,112.0203,112.0459,5950.0
2017-01-23 10:30:00,131.17,131.21,131.05,131.09,9400.0,112.0118,112.0459,111.9093,111.9435,9400.0
2017-01-23 10:35:00,131.06,131.2,131.06,131.17,7590.0,111.9178,112.0374,111.9178,112.0118,7590.0
2017-01-23 10:40:00,131.17,131.26,131.15,131.22,5124.0,112.0118,112.0886,111.9947,112.0545,5124.0
2017-01-23 10:45:00,131.24,131.28,131.19,131.19,5144.0,112.0716,112.1057,112.0289,112.0289,5144.0
2017-01-23 10:50:00,131.21,131.21,131.09,131.1,6424.0,112.0459,112.0459,111.9435,111.952,6424.0
2017-01-23 10:55:00,131.06,131.18,131.06,131.16,4270.0,111.9178,112.0203,111.9178,112.0032,4270.0
2017-01-23 11:00:00,131.17,131.19,131.14,131.19,5071.0,112.0118,112.0289,111.9862,112.0289,5071.0
2017-01-23 11:05:00,131.2,131.27,131.19,131.21,8104.0,112.0374,112.0972,112.0289,112.0459,8104.0
2017-01-23 11:10:00,131.21,131.25,131.18,131.25,3650.0,112.0459,112.0801,112.0203,112.0801,3650.0
2017-01-23 11:15:00,131.19,131.28,131.19,131.22,5426.0,112.0289,112.1057,112.0289,112.0545,5426.0
2017-01-23 11:20:00,131.22,131.22,131.01,131.03,13245.0,112.0545,112.0545,111.8752,111.8922,13245.0
2017-01-23 11:25:00,131.01,131.1,130.98,131.08,5765.0,111.8752,111.952,111.8495,111.9349,5765.0
2017-01-23 11:30:00,131.11,131.2,131.1,131.2,58653.0,111.9605,112.0374,111.952,112.0374,58653.0
2017-01-23 11:35:00,131.17,131.28,131.17,131.26,6176.0,112.0118,112.1057,112.0118,112.0886,6176.0
2017-01-23 11:40:00,131.27,131.32,131.26,131.32,5600.0,112.0972,112.1399,112.0886,112.1399,5600.0
2017-01-23 11:45:00,131.28,131.32,131.0,131.1,16698.0,112.1057,112.1399,111.8666,111.952,16698.0
2017-01-23 11:50:00,131.07,131.13,131.07,131.1,3556.0,111.9264,111.9776,111.9264,111.952,3556.0
2017-01-23 11:55:00,131.12,131.19,131.08,131.19,5613.0,111.9691,112.0289,111.9349,112.0289,5613.0
2017-01-23 12:00:00,131.2,131.24,131.16,131.19,4690.0,112.0374,112.0716,112.0032,112.0289,4690.0
2017-01-23 12:05:00,131.23,131.24,131.11,131.12,5296.0,112.063,112.0716,111.9605,111.9691,5296.0
2017-01-23 12:10:00,131.15,131.15,131.11,131.15,2200.0,111.9947,111.9947,111.9605,111.9947,2200.0
2017-01-23 12:15:00,131.17,131.22,131.1,131.19,5901.0,112.0118,112.0545,111.952,112.0289,5901.0
2017-01-23 12:20:00,131.22,131.32,131.2,131.29,3667.0,112.0545,112.1399,112.0374,112.1143,3667.0
2017-01-23 12:25:00,131.31,131.31,131.24,131.27,2543.0,112.1313,112.1313,112.0716,112.0972,2543.0
2017-01-23 12:30:00,131.29,131.34,131.26,131.34,3938.0,112.1143,112.157,112.0886,112.157,3938.0
2017-01-23 12:35:00,131.32,131.38,131.3,131.33,4267.0,112.1399,112.1911,112.1228,112.1484,4267.0
2017-01-23 12:40:00,131.34,131.44,131.34,131.36,4316.0,112.157,112.2423,112.157,112.174,4316.0
2017-01-23 12:45:00,131.31,131.4,131.31,131.35,4339.0,112.1313,112.2082,112.1313,112.1655,4339.0
2017-01-23 12:50:00,131.36,131.4,131.3,131.4,2000.0,112.174,112.2082,112.1228,112.2082,2000.0
2017-01-23 12:55:00,131.41,131.41,131.35,131.36,2465.0,112.2167,112.2167,112.1655,112.174,2465.0
2017-01-23 13:00:00,131.36,131.41,131.36,131.39,2644.0,112.174,112.2167,112.174,112.1997,2644.0
2017-01-23 13:05:00,131.4,131.46,131.4,131.45,4699.0,112.2082,112.2594,112.2082,112.2509,4699.0
2017-01-23 13:10:00,131.48,131.51,131.4,131.41,5316.0,112.2765,112.3021,112.2082,112.2167,5316.0
2017-01-23 13:15:00,131.44,131.46,131.41,131.42,4180.0,112.2423,112.2594,112.2167,112.2253,4180.0
2017-01-23 13:20:00,131.45,131.47,131.32,131.32,4909.0,112.2509,112.268,112.1399,112.1399,4909.0
2017-01-23 13:25:00,131.3,131.39,131.29,131.38,3062.0,112.1228,112.1997,112.1143,112.1911,3062.0
2017-01-23 13:30:00,131.36,131.42,131.34,131.41,5568.0,112.174,112.2253,112.157,112.2167,5568.0
2017-01-23 13:35:00,131.4,131.44,131.36,131.4,9932.0,112.2082,112.2423,112.174,112.2082,9932.0
2017-01-23 13:40:00,131.42,131.42,131.26,131.26,3532.0,112.2253,112.2253,112.0886,112.0886,3532.0
2017-01-23 13:45:00,131.23,131.26,131.19,131.22,2720.0,112.063,112.0886,112.0289,112.0545,2720.0
2017-01-23 13:50:00,131.25,131.25,131.16,131.18,13514.0,112.0801,112.0801,112.0032,112.0203,13514.0
2017-01-23 13:55:00,131.17,131.22,131.15,131.15,4741.0,112.0118,112.0545,111.9947,111.9947,4741.0
2017-01-23 14:00:00,131.14,131.21,131.13,131.18,3918.0,111.9862,112.0459,111.9776,112.0203,3918.0
2017-01-23 14:05:00,131.16,131.21,131.14,131.15,9957.0,112.0032,112.0459,111.9862,111.9947,9957.0
2017-01-23 14:10:00,131.15,131.16,131.04,131.06,8878.0,111.9947,112.0032,111.9008,111.9178,8878.0
2017-01-23 14:15:00,131.08,131.08,131.02,131.06,5202.0,111.9349,111.9349,111.8837,111.9178,5202.0
2017-01-23 14:20:00,131.04,131.06,131.01,131.06,4508.0,111.9008,111.9178,111.8752,111.9178,4508.0
2017-01-23 14:25:00,131.04,131.1,131.01,131.09,3433.0,111.9008,111.952,111.8752,111.9435,3433.0
2017-01-23 14:30:00,131.1,131.16,131.08,131.11,7822.0,111.952,112.0032,111.9349,111.9605,7822.0
2017-01-23 14:35:00,131.12,131.15,131.07,131.14,6268.0,111.9691,111.9947,111.9264,111.9862,6268.0
2017-01-23 14:40:00,131.13,131.19,131.12,131.19,2749.0,111.9776,112.0289,111.9691,112.0289,2749.0
2017-01-23 14:45:00,131.2,131.29,131.19,131.24,6976.0,112.0374,112.1143,112.0289,112.0716,6976.0
2017-01-23 14:50:00,131.23,131.27,131.22,131.25,5806.0,112.063,112.0972,112.0545,112.0801,5806.0
2017-01-23 14:55:00,131.24,131.32,131.22,131.32,9229.0,112.0716,112.1399,112.0545,112.1399,9229.0
2017-01-23 15:00:00,131.28,131.4,131.26,131.4,9039.0,112.1057,112.2082,112.0886,112.2082,9039.0
2017-01-23 15:05:00,131.4,131.4,131.34,131.35,12002.0,112.2082,112.2082,112.157,112.1655,12002.0
2017-01-23 15:10:00,131.34,131.38,131.31,131.34,10164.0,112.157,112.1911,112.1313,112.157,10164.0
2017-01-23 15:15:00,131.34,131.41,131.33,131.39,15088.0,112.157,112.2167,112.1484,112.1997,15088.0
2017-01-23 15:20:00,131.38,131.42,131.36,131.41,45562.0,112.1911,112.2253,112.174,112.2167,45562.0
2017-01-23 15:25:00,131.4,131.41,131.29,131.34,9845.0,112.2082,112.2167,112.1143,112.157,9845.0
2017-01-23 15:30:00,131.31,131.31,131.27,131.28,6991.0,112.1313,112.1313,112.0972,112.1057,6991.0
2017-01-23 15:35:00,131.3,131.38,131.29,131.35,12796.0,112.1228,112.1911,112.1143,112.1655,12796.0
2017-01-23 15:40:00,131.31,131.36,131.31,131.36,9975.0,112.1313,112.174,112.1313,112.174,9975.0
2017-01-23 15:45:00,131.36,131.41,131.32,131.38,14522.0,112.174,112.2167,112.1399,112.1911,14522.0
2017-01-23 15:50:00,131.38,131.39,131.32,131.34,15827.0,112.1911,112.1997,112.1399,112.157,15827.0
2017-01-23 15:55:00,131.35,131.46,131.35,131.43,57475.0,112.1655,112.2594,112.1655,112.2338,57475.0
2017-01-24 09:30:00,131.77,131.83,131.53,131.66,31989.0,112.5241,112.5754,112.3192,112.4302,31989.0
2017-01-24 09:35:00,131.65,131.83,131.58,131.73,24582.0,112.4217,112.5754,112.3619,112.49,24582.0
2017-01-24 09:40:00,131.74,132.09,131.69,132.08,77248.0,112.4985,112.7974,112.4558,112.7889,77248.0
2017-01-24 09:45:00,132.11,132.32,132.06,132.32,24609.0,112.8145,112.9938,112.7718,112.9938,24609.0
2017-01-24 09:50:00,132.28,132.38,132.19,132.38,13102.0,112.9597,113.0451,112.8828,113.0451,13102.0
2017-01-24 09:55:00,132.33,132.5,132.29,132.47,7977.0,113.0024,113.1475,112.9682,113.1219,7977.0
2017-01-24 10:00:00,132.44,132.53,132.3,132.38,15806.0,113.0963,113.1731,112.9767,113.0451,15806.0
2017-01-24 10:05:00,132.4,132.49,132.29,132.49,12041.0,113.0621,113.139,112.9682,113.139,12041.0
2017-01-24 10:10:00,132.43,132.69,132.38,132.65,7414.0,113.0878,113.3098,113.0451,113.2756,7414.0
2017-01-24 10:15:00,132.62,132.69,132.58,132.66,8411.0,113.25,113.3098,113.2158,113.2842,8411.0
2017-01-24 10:20:00,132.67,132.8,132.64,132.76,15868.0,113.2927,113.4037,113.2671,113.3696,15868.0
2017-01-24 10:25:00,132.78,132.82,132.7,132.79,11904.0,113.3866,113.4208,113.3183,113.3952,11904.0
2017-01-24 10:30:00,132.77,132.79,132.61,132.61,10216.0,113.3781,113.3952,113.2415,113.2415,10216.0
2017-01-24 10:35:00,132.59,132.6,132.48,132.57,11820.0,113.2244,113.2329,113.1304,113.2073,11820.0
2017-01-24 10:40:00,132.55,132.6,132.4,132.48,16764.0,113.1902,113.2329,113.0621,113.1304,16764.0
2017-01-24 10:45:00,132.46,132.46,132.3,132.33,5478.0,113.1134,113.1134,112.9767,113.0024,5478.0
2017-01-24 10:50:00,132.31,132.32,132.18,132.32,11489.0,112.9853,112.9938,112.8743,112.9938,11489.0
2017-01-24 10:55:00,132.3,132.41,132.26,132.29,6199.0,112.9767,113.0707,112.9426,112.9682,6199.0
2017-01-24 11:00:00,132.28,132.33,132.19,132.21,10367.0,112.9597,113.0024,112.8828,112.8999,10367.0
2017-01-24 11:05:00,132.2,132.28,132.15,132.21,12191.0,112.8913,112.9597,112.8486,112.8999,12191.0
2017-01-24 11:10:00,132.18,132.22,131.98,132.0,19296.0,112.8743,112.9084,112.7035,112.7206,19296.0
2017-01-24 11:15:00,131.97,131.99,131.85,131.87,11824.0,112.6949,112.712,112.5925,112.6095,11824.0
2017-01-24 11:20:00,131.88,131.91,131.71,131.71,10729.0,112.6181,112.6437,112.4729,112.4729,10729.0
2017-01-24 11:25:00,131.71,131.8,131.62,131.62,10852.0,112.4729,112.5498,112.3961,112.3961,10852.0
2017-01-24 11:30:00,131.66,131.68,131.61,131.66,8701.0,112.4302,112.4473,112.3875,112.4302,8701.0
2017-01-24 11:35:00,131.65,131.84,131.64,131.8,12712.0,112.4217,112.5839,112.4131,112.5498,12712.0
2017-01-24 11:40:00,131.78,131.86,131.78,131.82,7382.0,112.5327,112.601,112.5327,112.5668,7382.0
2017-01-24 11:45:00,131.78,131.8,131.68,131.73,4921.0,112.5327,112.5498,112.4473,112.49,4921.0
2017-01-24 11:50:00,131.74,131.74,131.63,131.63,4531.0,112.4985,112.4985,112.4046,112.4046,4531.0
2017-01-24 11:55:00,131.62,131.73,131.62,131.73,6391.0,112.3961,112.49,112.3961,112.49,6391.0
2017-01-24 12:00:00,131.75,131.83,131.72,131.82,11214.0,112.5071,112.5754,112.4815,112.5668,11214.0
2017-01-24 12:05:00,131.81,131.86,131.81,131.84,7252.0,112.5583,112.601,112.5583,112.5839,7252.0
2017-01-24 12:10:00,131.84,131.95,131.83,131.89,12762.0,112.5839,112.6779,112.5754,112.6266,12762.0
2017-01-24 12:15:00,131.9,131.91,131.83,131.84,5909.0,112.6352,112.6437,112.5754,112.5839,5909.0
2017-01-24 12:20:00,131.84,131.9,131.82,131.87,6027.0,112.5839,112.6352,112.5668,112.6095,6027.0
2017-01-24 12:25:00,131.87,132.02,131.86,131.98,4088.0,112.6095,112.7376,112.601,112.7035,4088.0
2017-01-24 12:30:00,131.97,132.01,131.9,131.94,16421.0,112.6949,112.7291,112.6352,112.6693,16421.0
2017-01-24 12:35:00,131.95,131.99,131.95,131.96,2879.0,112.6779,112.712,112.6779,112.6864,2879.0
2017-01-24 12:40:00,131.96,131.99,131.94,131.97,4964.0,112.6864,112.712,112.6693,112.6949,4964.0
2017-01-24 12:45:00,131.98,132.05,131.97,132.03,4304.0,112.7035,112.7633,112.6949,112.7462,4304.0
2017-01-24 12:50:00,132.01,132.02,131.88,131.91,32248.0,112.7291,112.7376,112.6181,112.6437,32248.0
2017-01-24 12:55:00,131.89,131.92,131.87,131.9,7496.0,112.6266,112.6522,112.6095,112.6352,7496.0
2017-01-24 13:00:00,131.9,131.91,131.82,131.87,6616.0,112.6352,112.6437,112.5668,112.6095,6616.0
2017-01-24 13:05:00,131.87,131.95,131.83,131.93,4600.0,112.6095,112.6779,112.5754,112.6608,4600.0
2017-01-24 13:10:00,131.91,131.93,131.82,131.83,3600.0,112.6437,112.6608,112.5668,112.5754,3600.0
2017-01-24 13:15:00,131.82,131.86,131.8,131.85,10704.0,112.5668,112.601,112.5498,112.5925,10704.0
2017-01-24 13:20:00,131.86,131.9,131.81,131.82,9383.0,112.601,112.6352,112.5583,112.5668,9383.0
2017-01-24 13:25:00,131.8,131.87,131.78,131.86,15659.0,112.5498,112.6095,112.5327,112.601,15659.0
2017-01-24 13:30:00,131.88,132.03,131.87,131.99,11306.0,112.6181,112.7462,112.6095,112.712,11306.0
2017-01-24 13:35:00,132.01,132.08,131.93,131.96,9534.0,112.7291,112.7889,112.6608,112.6864,9534.0
2017-01-24 13:40:00,131.96,132.05,131.94,131.97,10576.0,112.6864,112.7633,112.6693,112.6949,10576.0
2017-01-24 13:45:00,131.96,132.02,131.96,132.0,10057.0,112.6864,112.7376,112.6864,112.7206,10057.0
2017-01-24 13:50:00,132.01,132.01,131.95,131.98,6461.0,112.7291,112.7291,112.6779,112.7035,6461.0
2017-01-24 13:55:00,131.97,131.99,131.9,131.96,4600.0,112.6949,112.712,112.6352,112.6864,4600.0
2017-01-24 14:00:00,131.96,132.01,131.93,131.99,8093.0,112.6864,112.7291,112.6608,112.712,8093.0
2017-01-24 14:05:00,132.0,132.01,131.94,131.95,8027.0,112.7206,112.7291,112.6693,112.6779,8027.0
2017-01-24 14:10:00,131.99,132.0,131.93,131.98,8061.0,112.712,112.7206,112.6608,112.7035,8061.0
2017-01-24 14:15:00,132.0,132.01,131.91,131.91,7569.0,112.7206,112.7291,112.6437,112.6437,7569.0
2017-01-24 14:20:00,131.92,131.97,131.88,131.88,6504.0,112.6522,112.6949,112.6181,112.6181,6504.0
2017-01-24 14:25:00,131.86,131.96,131.86,131.94,14687.0,112.601,112.6864,112.601,112.6693,14687.0
2017-01-24 14:30:00,131.96,131.98,131.91,131.97,8493.0,112.6864,112.7035,112.6437,112.6949,8493.0
2017-01-24 14:35:00,131.97,131.97,131.88,131.89,8193.0,112.6949,112.6949,112.6181,112.6266,8193.0
2017-01-24 14:40:00,131.9,131.96,131.89,131.92,6872.0,112.6352,112.6864,112.6266,112.6522,6872.0
2017-01-24 14:45:00,131.92,131.98,131.89,131.89,10325.0,112.6522,112.7035,112.6266,112.6266,10325.0
2017-01-24 14:50:00,131.92,131.99,131.92,131.97,8069.0,112.6522,112.712,112.6522,112.6949,8069.0
2017-01-24 14:55:00,131.96,131.99,131.95,131.97,11629.0,112.6864,112.712,112.6779,112.6949,11629.0
2017-01-24 15:00:00,131.98,132.08,131.98,132.05,16213.0,112.7035,112.7889,112.7035,112.7633,16213.0
2017-01-24 15:05:00,132.05,132.08,132.04,132.06,9459.0,112.7633,112.7889,112.7547,112.7718,9459.0
2017-01-24 15:10:00,132.07,132.16,132.06,132.15,9455.0,112.7803,112.8572,112.7718,112.8486,9455.0
2017-01-24 15:15:00,132.14,132.14,132.05,132.06,13788.0,112.8401,112.8401,112.7633,112.7718,13788.0
2017-01-24 15:20:00,132.05,132.06,131.96,132.02,13796.0,112.7633,112.7718,112.6864,112.7376,13796.0
2017-01-24 15:25:00,132.0,132.05,131.97,132.0,11331.0,112.7206,112.7633,112.6949,112.7206,11331.0
2017-01-24 15:30:00,132.0,132.03,131.97,132.0,16421.0,112.7206,112.7462,112.6949,112.7206,16421.0
2017-01-24 15:35:00,132.02,132.05,131.99,132.02,16438.0,112.7376,112.7633,112.712,112.7376,16438.0
2017-01-24 15:40:00,132.02,132.05,131.94,132.0,18301.0,112.7376,112.7633,112.6693,112.7206,18301.0
2017-01-24 15:45:00,132.0,132.05,131.99,132.02,21560.0,112.7206,112.7633,112.712,112.7376,21560.0
2017-01-24 15:50:00,132.03,132.03,131.91,131.91,23936.0,112.7462,112.7462,112.6437,112.6437,23936.0
2017-01-24 15:55:00,131.92,132.0,131.91,131.94,59091.0,112.6522,112.7206,112.6437,112.6693,59091.0
2017-01-25 09:30:00,132.6,133.06,132.6,133.03,32845.0,113.2329,113.6257,113.2329,113.6001,32845.0
2017-01-25 09:35:00,133.0,133.31,132.97,133.31,13971.0,113.5745,113.8392,113.5489,113.8392,13971.0
2017-01-25 09:40:00,133.31,133.34,132.94,132.94,20140.0,113.8392,113.8648,113.5233,113.5233,20140.0
2017-01-25 09:45:00,133.0,133.14,133.0,133.03,16747.0,113.5745,113.6941,113.5745,113.6001,16747.0
2017-01-25 09:50:00,133.03,133.12,132.97,133.09,27052.0,113.6001,113.677,113.5489,113.6514,27052.0
2017-01-25 09:55:00,133.05,133.07,132.9,132.99,25135.0,113.6172,113.6343,113.4891,113.566,25135.0
2017-01-25 10:00:00,132.99,133.0,132.89,133.0,15270.0,113.566,113.5745,113.4806,113.5745,15270.0
2017-01-25 10:05:00,133.0,133.04,132.94,132.99,10693.0,113.5745,113.6087,113.5233,113.566,10693.0
2017-01-25 10:10:00,132.96,133.02,132.94,132.98,8547.0,113.5403,113.5916,113.5233,113.5574,8547.0
2017-01-25 10:15:00,132.99,132.99,132.74,132.77,5941.0,113.566,113.566,113.3525,113.3781,5941.0
2017-01-25 10:20:00,132.74,132.75,132.55,132.6,5717.0,113.3525,113.361,113.1902,113.2329,5717.0
2017-01-25 10:25:00,132.59,132.73,132.51,132.71,9663.0,113.2244,113.3439,113.1561,113.3269,9663.0
2017-01-25 10:30:00,132.68,132.8,132.65,132.8,8807.0,113.3012,113.4037,113.2756,113.4037,8807.0
2017-01-25 10:35:00,132.78,133.01,132.78,133.0,29338.0,113.3866,113.583,113.3866,113.5745,29338.0
2017-01-25 10:40:00,133.0,133.07,132.93,133.0,22322.0,113.5745,113.6343,113.5147,113.5745,22322.0
2017-01-25 10:45:00,133.0,133.03,132.94,132.95,17880.0,113.5745,113.6001,113.5233,113.5318,17880.0
2017-01-25 10:50:00,132.97,133.04,132.93,133.03,7786.0,113.5489,113.6087,113.5147,113.6001,7786.0
2017-01-25 10:55:00,133.03,133.03,132.94,132.94,6522.0,113.6001,113.6001,113.5233,113.5233,6522.0
2017-01-25 11:00:00,132.95,133.05,132.94,133.02,16769.0,113.5318,113.6172,113.5233,113.5916,16769.0
2017-01-25 11:05:00,133.01,133.06,133.0,133.0,8300.0,113.583,113.6257,113.5745,113.5745,8300.0
2017-01-25 11:10:00,133.0,133.08,132.96,132.98,8140.0,113.5745,113.6428,113.5403,113.5574,8140.0
2017-01-25 11:15:00,132.96,132.99,132.92,132.98,5802.0,113.5403,113.566,113.5062,113.5574,5802.0
2017-01-25 11:20:00,132.96,132.99,132.9,132.96,4700.0,113.5403,113.566,113.4891,113.5403,4700.0
2017-01-25 11:25:00,132.96,132.96,132.78,132.84,6927.0,113.5403,113.5403,113.3866,113.4379,6927.0
2017-01-25 11:30:00,132.84,132.89,132.72,132.74,6554.0,113.4379,113.4806,113.3354,113.3525,6554.0
2017-01-25 11:35:00,132.75,132.81,132.67,132.75,11411.0,113.361,113.4123,113.2927,113.361,11411.0
2017-01-25 11:40:00,132.74,132.97,132.72,132.91,12409.0,113.3525,113.5489,113.3354,113.4976,12409.0
2017-01-25 11:45:00,132.97,133.12,132.91,132.91,13962.0,113.5489,113.677,113.4976,113.4976,13962.0
2017-01-25 11:50:00,132.93,132.93,132.81,132.83,6445.0,113.5147,113.5147,113.4123,113.4293,6445.0
2017-01-25 11:55:00,132.88,132.98,132.83,132.95,6241.0,113.472,113.5574,113.4293,113.5318,6241.0
2017-01-25 12:00:00,132.97,132.98,132.88,132.89,8335.0,113.5489,113.5574,113.472,113.4806,8335.0
2017-01-25 12:05:00,132.93,132.97,132.82,132.82,14608.0,113.5147,113.5489,113.4208,113.4208,14608.0
2017-01-25 12:10:00,132.84,132.99,132.8,132.99,9854.0,113.4379,113.566,113.4037,113.566,9854.0
2017-01-25 12:15:00,132.98,133.0,132.88,132.99,4730.0,113.5574,113.5745,113.472,113.566,4730.0
2017-01-25 12:20:00,132.98,133.01,132.93,132.94,5117.0,113.5574,113.583,113.5147,113.5233,5117.0
2017-01-25 12:25:00,132.94,132.99,132.93,132.97,6384.0,113.5233,113.566,113.5147,113.5489,6384.0
2017-01-25 12:30:00,132.95,133.03,132.93,132.96,11357.0,113.5318,113.6001,113.5147,113.5403,11357.0
2017-01-25 12:35:00,132.98,133.03,132.93,132.94,9358.0,113.5574,113.6001,113.5147,113.5233,9358.0
2017-01-25 12:40:00,132.94,132.98,132.88,132.88,12116.0,113.5233,113.5574,113.472,113.472,12116.0
2017-01-25 12:45:00,132.91,132.97,132.86,132.86,4970.0,113.4976,113.5489,113.4549,113.4549,4970.0
2017-01-25 12:50:00,132.89,132.96,132.89,132.93,3696.0,113.4806,113.5403,113.4806,113.5147,3696.0
2017-01-25 12:55:00,132.94,132.97,132.91,132.95,2875.0,113.5233,113.5489,113.4976,113.5318,2875.0
2017-01-25 13:00:00,132.93,133.01,132.93,133.0,5930.0,113.5147,113.583,113.5147,113.5745,5930.0
2017-01-25 13:05:00,132.99,132.99,132.9,132.94,7803.0,113.566,113.566,113.4891,113.5233,7803.0
2017-01-25 13:10:00,132.94,132.97,132.93,132.95,7830.0,113.5233,113.5489,113.5147,113.5318,7830.0
2017-01-25 13:15:00,132.93,132.97,132.93,132.95,6034.0,113.5147,113.5489,113.5147,113.5318,6034.0
2017-01-25 13:20:00,132.94,132.96,132.89,132.93,8897.0,113.5233,113.5403,113.4806,113.5147,8897.0
2017-01-25 13:25:00,132.91,132.97,132.89,132.94,5183.0,113.4976,113.5489,113.4806,113.5233,5183.0
2017-01-25 13:30:00,132.95,132.96,132.86,132.91,5040.0,113.5318,113.5403,113.4549,113.4976,5040.0
2017-01-25 13:35:00,132.86,132.92,132.85,132.92,4145.0,113.4549,113.5062,113.4464,113.5062,4145.0
2017-01-25 13:40:00,132.93,132.97,132.93,132.97,4358.0,113.5147,113.5489,113.5147,113.5489,4358.0
2017-01-25 13:45:00,132.94,132.98,132.93,132.97,13637.0,113.5233,113.5574,113.5147,113.5489,13637.0
2017-01-25 13:50:00,132.95,132.99,132.93,132.93,5005.0,113.5318,113.566,113.5147,113.5147,5005.0
2017-01-25 13:55:00,132.93,133.0,132.92,132.98,7842.0,113.5147,113.5745,113.5062,113.5574,7842.0
2017-01-25 14:00:00,133.0,133.03,132.9,132.91,10287.0,113.5745,113.6001,113.4891,113.4976,10287.0
2017-01-25 14:05:00,132.91,133.02,132.91,132.96,11106.0,113.4976,113.5916,113.4976,113.5403,11106.0
2017-01-25 14:10:00,132.97,133.02,132.94,133.02,17078.0,113.5489,113.5916,113.5233,113.5916,17078.0
2017-01-25 14:15:00,133.03,133.04,132.96,133.0,11830.0,113.6001,113.6087,113.5403,113.5745,11830.0
2017-01-25 14:20:00,133.0,133.03,132.95,133.0,7819.0,113.5745,113.6001,113.5318,113.5745,7819.0
2017-01-25 14:25:00,133.0,133.03,132.97,133.0,9097.0,113.5745,113.6001,113.5489,113.5745,9097.0
2017-01-25 14:30:00,133.0,133.01,132.95,133.01,8340.0,113.5745,113.583,113.5318,113.583,8340.0
2017-01-25 14:35:00,133.04,133.04,132.97,133.0,4675.0,113.6087,113.6087,113.5489,113.5745,4675.0
2017-01-25 14:40:00,132.98,133.01,132.92,132.93,10215.0,113.5574,113.583,113.5062,113.5147,10215.0
2017-01-25 14:45:00,132.92,132.95,132.88,132.9,6084.0,113.5062,113.5318,113.472,113.4891,6084.0
2017-01-25 14:50:00,132.89,132.9,132.83,132.83,12177.0,113.4806,113.4891,113.4293,113.4293,12177.0
2017-01-25 14:55:00,132.83,132.85,132.81,132.83,6437.0,113.4293,113.4464,113.4123,113.4293,6437.0
2017-01-25 15:00:00,132.83,132.94,132.82,132.92,12545.0,113.4293,113.5233,113.4208,113.5062,12545.0
2017-01-25 15:05:00,132.93,132.94,132.88,132.92,8618.0,113.5147,113.5233,113.472,113.5062,8618.0
2017-01-25 15:10:00,132.91,132.97,132.89,132.97,15570.0,113.4976,113.5489,113.4806,113.5489,15570.0
2017-01-25 15:15:00,132.98,133.0,132.84,132.84,9833.0,113.5574,113.5745,113.4379,113.4379,9833.0
2017-01-25 15:20:00,132.86,132.93,132.86,132.92,13095.0,113.4549,113.5147,113.4549,113.5062,13095.0
2017-01-25 15:25:00,132.93,132.99,132.87,132.97,17046.0,113.5147,113.566,113.4635,113.5489,17046.0
2017-01-25 15:30:00,132.96,132.98,132.89,132.97,20758.0,113.5403,113.5574,113.4806,113.5489,20758.0
2017-01-25 15:35:00,132.97,132.98,132.9,132.92,21103.0,113.5489,113.5574,113.4891,113.5062,21103.0
2017-01-25 15:40:00,132.92,133.04,132.9,133.03,24581.0,113.5062,113.6087,113.4891,113.6001,24581.0
2017-01-25 15:45:00,133.02,133.08,133.0,133.07,21008.0,113.5916,113.6428,113.5745,113.6343,21008.0
2017-01-25 15:50:00,133.07,133.14,133.06,133.06,26140.0,113.6343,113.6941,113.6257,113.6257,26140.0
2017-01-25 15:55:00,133.06,133.13,133.05,133.07,50877.0,113.6257,113.6855,113.6172,113.6343,50877.0
2017-01-26 09:30:00,133.0,133.4,132.81,133.06,29467.0,113.5745,113.9161,113.4123,113.6257,29467.0
2017-01-26 09:35:00,133.11,133.34,132.89,133.01,11060.0,113.6684,113.8648,113.4806,113.583,11060.0
2017-01-26 09:40:00,132.94,133.05,132.9,132.9,8886.0,113.5233,113.6172,113.4891,113.4891,8886.0
2017-01-26 09:45:00,132.95,132.97,132.37,132.45,40569.0,113.5318,113.5489,113.0365,113.1048,40569.0
2017-01-26 09:50:00,132.44,132.86,132.41,132.82,11357.0,113.0963,113.4549,113.0707,113.4208,11357.0
2017-01-26 09:55:00,132.8,132.92,132.73,132.81,5745.0,113.4037,113.5062,113.3439,113.4123,5745.0
2017-01-26 10:00:00,132.8,132.89,132.8,132.86,4753.0,113.4037,113.4806,113.4037,113.4549,4753.0
2017-01-26 10:05:00,132.82,132.91,132.75,132.91,9248.0,113.4208,113.4976,113.361,113.4976,9248.0
2017-01-26 10:10:00,132.92,133.1,132.92,133.05,8089.0,113.5062,113.6599,113.5062,113.6172,8089.0
2017-01-26 10:15:00,133.01,133.08,133.0,133.08,3508.0,113.583,113.6428,113.5745,113.6428,3508.0
2017-01-26 10:20:00,133.03,133.06,132.96,132.96,3525.0,113.6001,113.6257,113.5403,113.5403,3525.0
2017-01-26 10:25:00,133.0,133.05,132.94,133.05,2200.0,113.5745,113.6172,113.5233,113.6172,2200.0
2017-01-26 10:30:00,133.07,133.09,132.95,133.0,8036.0,113.6343,113.6514,113.5318,113.5745,8036.0
2017-01-26 10:35:00,133.0,133.21,132.98,133.21,9021.0,113.5745,113.7538,113.5574,113.7538,9021.0
2017-01-26 10:40:00,133.18,133.2,132.95,132.95,6867.0,113.7282,113.7453,113.5318,113.5318,6867.0
2017-01-26 10:45:00,132.95,132.98,132.79,132.79,8928.0,113.5318,113.5574,113.3952,113.3952,8928.0
2017-01-26 10:50:00,132.8,132.88,132.8,132.84,5968.0,113.4037,113.472,113.4037,113.4379,5968.0
2017-01-26 10:55:00,132.87,132.97,132.85,132.96,9692.0,113.4635,113.5489,113.4464,113.5403,9692.0
2017-01-26 11:00:00,132.97,133.03,132.93,133.03,7643.0,113.5489,113.6001,113.5147,113.6001,7643.0
2017-01-26 11:05:00,133.02,133.06,133.0,133.05,11745.0,113.5916,113.6257,113.5745,113.6172,11745.0
2017-01-26 11:10:00,133.04,133.14,133.03,133.1,6314.0,113.6087,113.6941,113.6001,113.6599,6314.0
2017-01-26 11:15:00,133.11,133.15,132.97,132.97,7186.0,113.6684,113.7026,113.5489,113.5489,7186.0
2017-01-26 11:20:00,132.97,132.99,132.9,132.92,7532.0,113.5489,113.566,113.4891,113.5062,7532.0
2017-01-26 11:25:00,132.91,133.03,132.9,133.01,6945.0,113.4976,113.6001,113.4891,113.583,6945.0
2017-01-26 11:30:00,132.99,133.06,132.9,133.04,12233.0,113.566,113.6257,113.4891,113.6087,12233.0
2017-01-26 11:35:00,133.01,133.04,132.96,132.97,4203.0,113.583,113.6087,113.5403,113.5489,4203.0
2017-01-26 11:40:00,132.98,133.1,132.95,133.01,6600.0,113.5574,113.6599,113.5318,113.583,6600.0
2017-01-26 11:45:00,133.01,133.1,132.97,132.97,7526.0,113.583,113.6599,113.5489,113.5489,7526.0
2017-01-26 11:50:00,132.94,133.05,132.93,132.94,9110.0,113.5233,113.6172,113.5147,113.5233,9110.0
2017-01-26 11:55:00,132.95,132.99,132.91,132.98,8390.0,113.5318,113.566,113.4976,113.5574,8390.0
2017-01-26 12:00:00,132.97,132.98,132.94,132.95,7816.0,113.5489,113.5574,113.5233,113.5318,7816.0
2017-01-26 12:05:00,132.94,133.0,132.93,132.99,8302.0,113.5233,113.5745,113.5147,113.566,8302.0
2017-01-26 12:10:00,132.98,132.98,132.91,132.93,1840.0,113.5574,113.5574,113.4976,113.5147,1840.0
2017-01-26 12:15:00,132.96,132.96,132.89,132.91,9120.0,113.5403,113.5403,113.4806,113.4976,9120.0
2017-01-26 12:20:00,132.9,132.98,132.9,132.93,7479.0,113.4891,113.5574,113.4891,113.5147,7479.0
2017-01-26 12:25:00,132.93,132.98,132.93,132.95,2309.0,113.5147,113.5574,113.5147,113.5318,2309.0
2017-01-26 12:30:00,132.96,132.99,132.92,132.96,8185.0,113.5403,113.566,113.5062,113.5403,8185.0
2017-01-26 12:35:00,132.98,133.01,132.94,132.99,4894.0,113.5574,113.583,113.5233,113.566,4894.0
2017-01-26 12:40:00,132.99,132.99,132.87,132.91,4753.0,113.566,113.566,113.4635,113.4976,4753.0
2017-01-26 12:45:00,132.95,132.97,132.92,132.97,3500.0,113.5318,113.5489,113.5062,113.5489,3500.0
2017-01-26 12:50:00,132.98,133.02,132.96,133.0,8606.0,113.5574,113.5916,113.5403,113.5745,8606.0
2017-01-26 12:55:00,132.98,133.02,132.97,132.97,3345.0,113.5574,113.5916,113.5489,113.5489,3345.0
2017-01-26 13:00:00,132.97,132.99,132.93,132.97,3987.0,113.5489,113.566,113.5147,113.5489,3987.0
2017-01-26 13:05:00,132.97,133.04,132.94,133.0,3513.0,113.5489,113.6087,113.5233,113.5745,3513.0
2017-01-26 13:10:00,133.0,133.02,132.96,132.96,3000.0,113.5745,113.5916,113.5403,113.5403,3000.0
2017-01-26 13:15:00,133.0,133.04,132.96,132.99,9596.0,113.5745,113.6087,113.5403,113.566,9596.0
2017-01-26 13:20:00,132.99,133.02,132.93,133.02,7095.0,113.566,113.5916,113.5147,113.5916,7095.0
2017-01-26 13:25:00,133.02,133.09,133.01,133.04,4717.0,113.5916,113.6514,113.583,113.6087,4717.0
2017-01-26 13:30:00,133.05,133.08,133.04,133.04,4246.0,113.6172,113.6428,113.6087,113.6087,4246.0
2017-01-26 13:35:00,133.08,133.12,133.07,133.09,3290.0,113.6428,113.677,113.6343,113.6514,3290.0
2017-01-26 13:40:00,133.09,133.1,133.01,133.05,10244.0,113.6514,113.6599,113.583,113.6172,10244.0
2017-01-26 13:45:00,133.03,133.11,133.02,133.11,3765.0,113.6001,113.6684,113.5916,113.6684,3765.0
2017-01-26 13:50:00,133.11,133.12,133.06,133.12,4091.0,113.6684,113.677,113.6257,113.677,4091.0
2017-01-26 13:55:00,133.09,133.17,133.08,133.17,4540.0,113.6514,113.7197,113.6428,113.7197,4540.0
2017-01-26 14:00:00,133.16,133.21,133.06,133.09,11650.0,113.7111,113.7538,113.6257,113.6514,11650.0
2017-01-26 14:05:00,133.1,133.1,133.02,133.05,17820.0,113.6599,113.6599,113.5916,113.6172,17820.0
2017-01-26 14:10:00,133.05,133.09,133.01,133.07,7172.0,113.6172,113.6514,113.583,113.6343,7172.0
2017-01-26 14:15:00,133.07,133.09,133.02,133.02,5769.0,113.6343,113.6514,113.5916,113.5916,5769.0
2017-01-26 14:20:00,133.02,133.02,132.97,133.0,9275.0,113.5916,113.5916,113.5489,113.5745,9275.0
2017-01-26 14:25:00,133.0,133.01,132.98,132.99,14642.0,113.5745,113.583,113.5574,113.566,14642.0
2017-01-26 14:30:00,132.99,133.04,132.97,132.97,10901.0,113.566,113.6087,113.5489,113.5489,10901.0
2017-01-26 14:35:00,132.99,133.03,132.95,132.95,11629.0,113.566,113.6001,113.5318,113.5318,11629.0
2017-01-26 14:40:00,132.98,132.99,132.9,132.98,9404.0,113.5574,113.566,113.4891,113.5574,9404.0
2017-01-26 14:45:00,132.96,133.0,132.96,133.0,13506.0,113.5403,113.5745,113.5403,113.5745,13506.0
2017-01-26 14:50:00,132.99,133.0,132.96,132.99,7603.0,113.566,113.5745,113.5403,113.566,7603.0
2017-01-26 14:55:00,132.98,132.98,132.95,132.96,7616.0,113.5574,113.5574,113.5318,113.5403,7616.0
2017-01-26 15:00:00,132.96,132.97,132.92,132.93,7196.0,113.5403,113.5489,113.5062,113.5147,7196.0
2017-01-26 15:05:00,132.92,132.92,132.81,132.81,8621.0,113.5062,113.5062,113.4123,113.4123,8621.0
2017-01-26 15:10:00,132.82,132.84,132.77,132.84,5715.0,113.4208,113.4379,113.3781,113.4379,5715.0
2017-01-26 15:15:00,132.86,132.89,132.83,132.85,6342.0,113.4549,113.4806,113.4293,113.4464,6342.0
2017-01-26 15:20:00,132.86,132.91,132.86,132.87,5923.0,113.4549,113.4976,113.4549,113.4635,5923.0
2017-01-26 15:25:00,132.88,133.04,132.87,133.04,12445.0,113.472,113.6087,113.4635,113.6087,12445.0
2017-01-26 15:30:00,133.04,133.17,133.03,133.17,10644.0,113.6087,113.7197,113.6001,113.7197,10644.0
2017-01-26 15:35:00,133.18,133.18,133.02,133.07,13023.0,113.7282,113.7282,113.5916,113.6343,13023.0
2017-01-26 15:40:00,133.07,133.08,132.94,133.02,8583.0,113.6343,113.6428,113.5233,113.5916,8583.0
2017-01-26 15:45:00,132.99,133.13,132.98,133.05,27838.0,113.566,113.6855,113.5574,113.6172,27838.0
2017-01-26 15:50:00,133.05,133.08,132.97,133.06,23800.0,113.6172,113.6428,113.5489,113.6257,23800.0
2017-01-26 15:55:00,133.06,133.06,132.99,133.05,40377.0,113.6257,113.6257,113.566,113.6172,40377.0
2017-01-27 09:30:00,133.19,133.27,132.83,133.25,14671.0,113.7367,113.8051,113.4293,113.788,14671.0
2017-01-27 09:35:00,133.18,133.18,132.84,133.02,6908.0,113.7282,113.7282,113.4379,113.5916,6908.0
2017-01-27 09:40:00,132.97,133.0,132.52,132.52,7166.0,113.5489,113.5745,113.1646,113.1646,7166.0
2017-01-27 09:45:00,132.55,132.57,132.41,132.5,12232.0,113.1902,113.2073,113.0707,113.1475,12232.0
2017-01-27 09:50:00,132.52,132.7,132.5,132.65,22885.0,113.1646,113.3183,113.1475,113.2756,22885.0
2017-01-27 09:55:00,132.64,132.65,132.44,132.6,8706.0,113.2671,113.2756,113.0963,113.2329,8706.0
2017-01-27 10:00:00,132.6,132.62,132.49,132.5,14074.0,113.2329,113.25,113.139,113.1475,14074.0
2017-01-27 10:05:00,132.5,132.65,132.5,132.54,9512.0,113.1475,113.2756,113.1475,113.1817,9512.0
2017-01-27 10:10:00,132.56,132.74,132.54,132.67,5800.0,113.1988,113.3525,113.1817,113.2927,5800.0
2017-01-27 10:15:00,132.65,132.69,132.58,132.58,50924.0,113.2756,113.3098,113.2158,113.2158,50924.0
2017-01-27 10:20:00,132.63,132.66,132.43,132.45,7305.0,113.2585,113.2842,113.0878,113.1048,7305.0
2017-01-27 10:25:00,132.41,132.51,132.37,132.43,8616.0,113.0707,113.1561,113.0365,113.0878,8616.0
2017-01-27 10:30:00,132.44,132.49,132.39,132.39,4989.0,113.0963,113.139,113.0536,113.0536,4989.0
2017-01-27 10:35:00,132.42,132.5,132.37,132.44,6015.0,113.0792,113.1475,113.0365,113.0963,6015.0
2017-01-27 10:40:00,132.42,132.47,132.35,132.44,10212.0,113.0792,113.1219,113.0194,113.0963,10212.0
2017-01-27 10:45:00,132.41,132.52,132.4,132.52,12767.0,113.0707,113.1646,113.0621,113.1646,12767.0
2017-01-27 10:50:00,132.53,132.58,132.51,132.54,5950.0,113.1731,113.2158,113.1561,113.1817,5950.0
2017-01-27 10:55:00,132.51,132.52,132.34,132.4,5113.0,113.1561,113.1646,113.0109,113.0621,5113.0
2017-01-27 11:00:00,132.4,132.48,132.4,132.48,6513.0,113.0621,113.1304,113.0621,113.1304,6513.0
2017-01-27 11:05:00,132.5,132.6,132.47,132.59,10511.0,113.1475,113.2329,113.1219,113.2244,10511.0
2017-01-27 11:10:00,132.58,132.64,132.58,132.59,3470.0,113.2158,113.2671,113.2158,113.2244,3470.0
2017-01-27 11:15:00,132.59,132.64,132.54,132.6,5205.0,113.2244,113.2671,113.1817,113.2329,5205.0
2017-01-27 11:20:00,132.6,132.67,132.6,132.6,14019.0,113.2329,113.2927,113.2329,113.2329,14019.0
2017-01-27 11:25:00,132.59,132.76,132.58,132.67,15595.0,113.2244,113.3696,113.2158,113.2927,15595.0
2017-01-27 11:30:00,132.68,132.81,132.65,132.81,10515.0,113.3012,113.4123,113.2756,113.4123,10515.0
2017-01-27 11:35:00,132.8,132.9,132.75,132.9,7273.0,113.4037,113.4891,113.361,113.4891,7273.0
2017-01-27 11:40:00,132.91,132.93,132.84,132.85,8187.0,113.4976,113.5147,113.4379,113.4464,8187.0
2017-01-27 11:45:00,132.87,132.91,132.83,132.87,9572.0,113.4635,113.4976,113.4293,113.4635,9572.0
2017-01-27 11:50:00,132.88,132.89,132.83,132.85,5297.0,113.472,113.4806,113.4293,113.4464,5297.0
2017-01-27 11:55:00,132.85,132.96,132.84,132.96,5876.0,113.4464,113.5403,113.4379,113.5403,5876.0
2017-01-27 12:00:00,132.97,132.97,132.85,132.88,9101.0,113.5489,113.5489,113.4464,113.472,9101.0
2017-01-27 12:05:00,132.92,132.96,132.89,132.92,3912.0,113.5062,113.5403,113.4806,113.5062,3912.0
2017-01-27 12:10:00,132.93,132.94,132.84,132.92,9671.0,113.5147,113.5233,113.4379,113.5062,9671.0
2017-01-27 12:15:00,132.89,132.94,132.88,132.91,3150.0,113.4806,113.5233,113.472,113.4976,3150.0
2017-01-27 12:20:00,132.86,132.88,132.78,132.87,3357.0,113.4549,113.472,113.3866,113.4635,3357.0
2017-01-27 12:25:00,132.85,132.91,132.85,132.9,6741.0,113.4464,113.4976,113.4464,113.4891,6741.0
2017-01-27 12:30:00,132.91,132.97,132.89,132.97,3455.0,113.4976,113.5489,113.4806,113.5489,3455.0
2017-01-27 12:35:00,132.95,132.95,132.8,132.93,6187.0,113.5318,113.5318,113.4037,113.5147,6187.0
2017-01-27 12:40:00,132.91,132.95,132.86,132.92,11089.0,113.4976,113.5318,113.4549,113.5062,11089.0
2017-01-27 12:45:00,132.92,132.93,132.87,132.93,4010.0,113.5062,113.5147,113.4635,113.5147,4010.0
2017-01-27 12:50:00,132.96,133.0,132.93,133.0,1541.0,113.5403,113.5745,113.5147,113.5745,1541.0
2017-01-27 12:55:00,133.01,133.06,132.99,133.0,5747.0,113.583,113.6257,113.566,113.5745,5747.0
2017-01-27 13:00:00,132.99,133.01,132.95,132.97,5024.0,113.566,113.583,113.5318,113.5489,5024.0
2017-01-27 13:05:00,133.0,133.01,132.97,132.99,17030.0,113.5745,113.583,113.5489,113.566,17030.0
2017-01-27 13:10:00,132.99,132.99,132.86,132.86,13960.0,113.566,113.566,113.4549,113.4549,13960.0
2017-01-27 13:15:00,132.87,132.95,132.85,132.94,9479.0,113.4635,113.5318,113.4464,113.5233,9479.0
2017-01-27 13:20:00,132.93,132.93,132.9,132.92,720.0,113.5147,113.5147,113.4891,113.5062,720.0
2017-01-27 13:25:00,132.9,132.94,132.9,132.94,2722.0,113.4891,113.5233,113.4891,113.5233,2722.0
2017-01-27 13:30:00,132.94,132.97,132.94,132.97,4156.0,113.5233,113.5489,113.5233,113.5489,4156.0
2017-01-27 13:35:00,132.96,132.99,132.95,132.98,1977.0,113.5403,113.566,113.5318,113.5574,1977.0
2017-01-27 13:40:00,132.98,133.01,132.96,132.96,5493.0,113.5574,113.583,113.5403,113.5403,5493.0
2017-01-27 13:45:00,132.96,133.0,132.94,133.0,2515.0,113.5403,113.5745,113.5233,113.5745,2515.0
2017-01-27 13:50:00,132.99,133.0,132.97,132.98,2020.0,113.566,113.5745,113.5489,113.5574,2020.0
2017-01-27 13:55:00,132.97,133.01,132.93,133.0,2792.0,113.5489,113.583,113.5147,113.5745,2792.0
2017-01-27 14:00:00,132.97,133.02,132.97,133.0,2687.0,113.5489,113.5916,113.5489,113.5745,2687.0
2017-01-27 14:05:00,133.0,133.04,132.94,133.02,5045.0,113.5745,113.6087,113.5233,113.5916,5045.0
2017-01-27 14:10:00,133.05,133.05,133.01,133.04,5722.0,113.6172,113.6172,113.583,113.6087,5722.0
2017-01-27 14:15:00,133.04,133.05,133.01,133.05,6819.0,113.6087,113.6172,113.583,113.6172,6819.0
2017-01-27 14:20:00,133.06,133.1,133.06,133.09,11128.0,113.6257,113.6599,113.6257,113.6514,11128.0
2017-01-27 14:25:00,133.09,133.12,133.0,133.0,6939.0,113.6514,113.677,113.5745,113.5745,6939.0
2017-01-27 14:30:00,133.01,133.08,132.99,133.05,5400.0,113.583,113.6428,113.566,113.6172,5400.0
2017-01-27 14:35:00,133.05,133.06,133.01,133.03,6349.0,113.6172,113.6257,113.583,113.6001,6349.0
2017-01-27 14:40:00,133.04,133.08,133.03,133.05,12150.0,113.6087,113.6428,113.6001,113.6172,12150.0
2017-01-27 14:45:00,133.05,133.11,133.03,133.09,6590.0,113.6172,113.6684,113.6001,113.6514,6590.0
2017-01-27 14:50:00,133.09,133.1,133.06,133.09,10854.0,113.6514,113.6599,113.6257,113.6514,10854.0
2017-01-27 14:55:00,133.1,133.14,133.08,133.09,10479.0,113.6599,113.6941,113.6428,113.6514,10479.0
2017-01-27 15:00:00,133.09,133.13,133.07,133.13,6004.0,113.6514,113.6855,113.6343,113.6855,6004.0
2017-01-27 15:05:00,133.12,133.13,133.1,133.12,4411.0,113.677,113.6855,113.6599,113.677,4411.0
2017-01-27 15:10:00,133.12,133.16,133.1,133.16,10085.0,113.677,113.7111,113.6599,113.7111,10085.0
2017-01-27 15:15:00,133.14,133.15,133.12,133.13,8253.0,113.6941,113.7026,113.677,113.6855,8253.0
2017-01-27 15:20:00,133.13,133.13,133.0,133.03,8652.0,113.6855,113.6855,113.5745,113.6001,8652.0
2017-01-27 15:25:00,133.03,133.07,132.99,133.02,9482.0,113.6001,113.6343,113.566,113.5916,9482.0
2017-01-27 15:30:00,133.03,133.09,133.01,133.08,12228.0,113.6001,113.6514,113.583,113.6428,12228.0
2017-01-27 15:35:00,133.09,133.13,133.09,133.13,7834.0,113.6514,113.6855,113.6514,113.6855,7834.0
2017-01-27 15:40:00,133.13,133.15,133.08,133.1,9398.0,113.6855,113.7026,113.6428,113.6599,9398.0
2017-01-27 15:45:00,133.09,133.19,133.06,133.19,18790.0,113.6514,113.7367,113.6257,113.7367,18790.0
2017-01-27 15:50:00,133.19,133.2,133.1,133.11,13670.0,113.7367,113.7453,113.6599,113.6684,13670.0
2017-01-27 15:55:00,133.11,133.32,133.11,133.27,55231.0,113.6684,113.8478,113.6684,113.8051,55231.0
2017-01-30 09:30:00,133.26,133.26,132.46,132.47,14471.0,113.7965,113.7965,113.1134,113.1219,14471.0
2017-01-30 09:35:00,132.6,132.78,132.6,132.77,13187.0,113.2329,113.3866,113.2329,113.3781,13187.0
2017-01-30 09:40:00,132.72,132.78,132.3,132.3,8001.0,113.3354,113.3866,112.9767,112.9767,8001.0
2017-01-30 09:45:00,132.47,132.8,132.35,132.58,15855.0,113.1219,113.4037,113.0194,113.2158,15855.0
2017-01-30 09:50:00,132.56,132.8,132.55,132.67,15296.0,113.1988,113.4037,113.1902,113.2927,15296.0
2017-01-30 09:55:00,132.67,132.78,132.61,132.66,8941.0,113.2927,113.3866,113.2415,113.2842,8941.0
2017-01-30 10:00:00,132.61,132.75,132.61,132.63,12067.0,113.2415,113.361,113.2415,113.2585,12067.0
2017-01-30 10:05:00,132.67,132.72,132.61,132.61,8570.0,113.2927,113.3354,113.2415,113.2415,8570.0
2017-01-30 10:10:00,132.68,132.7,132.53,132.61,9401.0,113.3012,113.3183,113.1731,113.2415,9401.0
2017-01-30 10:15:00,132.59,132.64,132.45,132.45,16002.0,113.2244,113.2671,113.1048,113.1048,16002.0
2017-01-30 10:20:00,132.45,132.49,132.39,132.4,18031.0,113.1048,113.139,113.0536,113.0621,18031.0
2017-01-30 10:25:00,132.4,132.44,132.34,132.38,12677.0,113.0621,113.0963,113.0109,113.0451,12677.0
2017-01-30 10:30:00,132.37,132.45,132.34,132.37,21143.0,113.0365,113.1048,113.0109,113.0365,21143.0
2017-01-30 10:35:00,132.37,132.38,132.32,132.36,9832.0,113.0365,113.0451,112.9938,113.028,9832.0
2017-01-30 10:40:00,132.37,132.41,132.3,132.35,7637.0,113.0365,113.0707,112.9767,113.0194,7637.0
2017-01-30 10:45:00,132.32,132.32,132.19,132.19,8712.0,112.9938,112.9938,112.8828,112.8828,8712.0
2017-01-30 10:50:00,132.22,132.27,132.11,132.11,9702.0,112.9084,112.9511,112.8145,112.8145,9702.0
2017-01-30 10:55:00,132.04,132.17,132.03,132.13,12504.0,112.7547,112.8657,112.7462,112.8316,12504.0
2017-01-30 11:00:00,132.12,132.13,132.06,132.06,3901.0,112.823,112.8316,112.7718,112.7718,3901.0
2017-01-30 11:05:00,132.07,132.07,132.0,132.01,30930.0,112.7803,112.7803,112.7206,112.7291,30930.0
2017-01-30 11:10:00,132.02,132.1,132.0,132.03,35348.0,112.7376,112.806,112.7206,112.7462,35348.0
2017-01-30 11:15:00,132.0,132.01,131.89,131.95,8820.0,112.7206,112.7291,112.6266,112.6779,8820.0
2017-01-30 11:20:00,131.95,131.99,131.85,131.86,4855.0,112.6779,112.712,112.5925,112.601,4855.0
2017-01-30 11:25:00,131.88,131.89,131.73,131.73,5360.0,112.6181,112.6266,112.49,112.49,5360.0
2017-01-30 11:30:00,131.75,131.81,131.7,131.75,11981.0,112.5071,112.5583,112.4644,112.5071,11981.0
2017-01-30 11:35:00,131.75,131.83,131.75,131.83,8166.0,112.5071,112.5754,112.5071,112.5754,8166.0
2017-01-30 11:40:00,131.8,131.83,131.72,131.72,4254.0,112.5498,112.5754,112.4815,112.4815,4254.0
2017-01-30 11:45:00,131.76,131.81,131.76,131.8,5166.0,112.5156,112.5583,112.5156,112.5498,5166.0
2017-01-30 11:50:00,131.8,131.83,131.76,131.83,8400.0,112.5498,112.5754,112.5156,112.5754,8400.0
2017-01-30 11:55:00,131.82,131.84,131.72,131.76,12416.0,112.5668,112.5839,112.4815,112.5156,12416.0
2017-01-30 12:00:00,131.75,131.77,131.71,131.72,7992.0,112.5071,112.5241,112.4729,112.4815,7992.0
2017-01-30 12:05:00,131.71,131.75,131.64,131.67,7759.0,112.4729,112.5071,112.4131,112.4388,7759.0
2017-01-30 12:10:00,131.67,131.67,131.56,131.63,6481.0,112.4388,112.4388,112.3448,112.4046,6481.0
2017-01-30 12:15:00,131.64,131.64,131.56,131.63,9210.0,112.4131,112.4131,112.3448,112.4046,9210.0
2017-01-30 12:20:00,131.63,131.66,131.51,131.53,18703.0,112.4046,112.4302,112.3021,112.3192,18703.0
2017-01-30 12:25:00,131.56,131.59,131.46,131.47,8455.0,112.3448,112.3704,112.2594,112.268,8455.0
2017-01-30 12:30:00,131.47,131.47,131.27,131.32,12994.0,112.268,112.268,112.0972,112.1399,12994.0
2017-01-30 12:35:00,131.34,131.34,131.24,131.3,13259.0,112.157,112.157,112.0716,112.1228,13259.0
2017-01-30 12:40:00,131.3,131.34,131.2,131.23,13982.0,112.1228,112.157,112.0374,112.063,13982.0
2017-01-30 12:45:00,131.24,131.3,131.2,131.29,7080.0,112.0716,112.1228,112.0374,112.1143,7080.0
2017-01-30 12:50:00,131.26,131.33,131.21,131.3,11909.0,112.0886,112.1484,112.0459,112.1228,11909.0
2017-01-30 12:55:00,131.3,131.33,131.23,131.23,7232.0,112.1228,112.1484,112.063,112.063,7232.0
2017-01-30 13:00:00,131.23,131.32,131.23,131.24,9737.0,112.063,112.1399,112.063,112.0716,9737.0
2017-01-30 13:05:00,131.24,131.43,131.24,131.43,9104.0,112.0716,112.2338,112.0716,112.2338,9104.0
2017-01-30 13:10:00,131.44,131.51,131.31,131.31,6337.0,112.2423,112.3021,112.1313,112.1313,6337.0
2017-01-30 13:15:00,131.34,131.39,131.32,131.37,7540.0,112.157,112.1997,112.1399,112.1826,7540.0
2017-01-30 13:20:00,131.39,131.4,131.33,131.38,3175.0,112.1997,112.2082,112.1484,112.1911,3175.0
2017-01-30 13:25:00,131.36,131.51,131.36,131.51,11922.0,112.174,112.3021,112.174,112.3021,11922.0
2017-01-30 13:30:00,131.51,131.67,131.51,131.64,16889.0,112.3021,112.4388,112.3021,112.4131,16889.0
2017-01-30 13:35:00,131.64,131.66,131.54,131.55,6147.0,112.4131,112.4302,112.3277,112.3363,6147.0
2017-01-30 13:40:00,131.55,131.67,131.54,131.58,5910.0,112.3363,112.4388,112.3277,112.3619,5910.0
2017-01-30 13:45:00,131.6,131.64,131.6,131.64,3700.0,112.379,112.4131,112.379,112.4131,3700.0
2017-01-30 13:50:00,131.63,131.63,131.47,131.53,9197.0,112.4046,112.4046,112.268,112.3192,9197.0
2017-01-30 13:55:00,131.52,131.55,131.43,131.46,9516.0,112.3107,112.3363,112.2338,112.2594,9516.0
2017-01-30 14:00:00,131.47,131.53,131.44,131.53,9727.0,112.268,112.3192,112.2423,112.3192,9727.0
2017-01-30 14:05:00,131.53,131.57,131.51,131.57,7852.0,112.3192,112.3534,112.3021,112.3534,7852.0
2017-01-30 14:10:00,131.56,131.6,131.53,131.59,6014.0,112.3448,112.379,112.3192,112.3704,6014.0
2017-01-30 14:15:00,131.58,131.6,131.47,131.53,9181.0,112.3619,112.379,112.268,112.3192,9181.0
2017-01-30 14:20:00,131.53,131.66,131.53,131.62,10760.0,112.3192,112.4302,112.3192,112.3961,10760.0
2017-01-30 14:25:00,131.63,131.79,131.63,131.77,9300.0,112.4046,112.5412,112.4046,112.5241,9300.0
2017-01-30 14:30:00,131.77,131.79,131.74,131.75,9916.0,112.5241,112.5412,112.4985,112.5071,9916.0
2017-01-30 14:35:00,131.75,131.76,131.65,131.66,8698.0,112.5071,112.5156,112.4217,112.4302,8698.0
2017-01-30 14:40:00,131.67,131.7,131.64,131.7,10442.0,112.4388,112.4644,112.4131,112.4644,10442.0
2017-01-30 14:45:00,131.7,131.8,131.69,131.74,13884.0,112.4644,112.5498,112.4558,112.4985,13884.0
2017-01-30 14:50:00,131.74,131.75,131.67,131.69,8916.0,112.4985,112.5071,112.4388,112.4558,8916.0
2017-01-30 14:55:00,131.69,131.84,131.68,131.8,10741.0,112.4558,112.5839,112.4473,112.5498,10741.0
2017-01-30 15:00:00,131.81,131.82,131.61,131.63,9830.0,112.5583,112.5668,112.3875,112.4046,9830.0
2017-01-30 15:05:00,131.64,131.7,131.56,131.57,13445.0,112.4131,112.4644,112.3448,112.3534,13445.0
2017-01-30 15:10:00,131.58,131.59,131.53,131.55,12274.0,112.3619,112.3704,112.3192,112.3363,12274.0
2017-01-30 15:15:00,131.55,131.56,131.47,131.53,12340.0,112.3363,112.3448,112.268,112.3192,12340.0
2017-01-30 15:20:00,131.53,131.58,131.53,131.54,9971.0,112.3192,112.3619,112.3192,112.3277,9971.0
2017-01-30 15:25:00,131.53,131.59,131.52,131.59,18011.0,112.3192,112.3704,112.3107,112.3704,18011.0
2017-01-30 15:30:00,131.59,131.77,131.59,131.77,18786.0,112.3704,112.5241,112.3704,112.5241,18786.0
2017-01-30 15:35:00,131.76,131.77,131.65,131.66,21488.0,112.5156,112.5241,112.4217,112.4302,21488.0
2017-01-30 15:40:00,131.66,131.78,131.61,131.78,27996.0,112.4302,112.5327,112.3875,112.5327,27996.0
2017-01-30 15:45:00,131.78,131.95,131.77,131.94,26677.0,112.5327,112.6779,112.5241,112.6693,26677.0
2017-01-30 15:50:00,131.95,131.98,131.85,131.86,31213.0,112.6779,112.7035,112.5925,112.601,31213.0
2017-01-30 15:55:00,131.87,132.0,131.7,131.71,164514.0,112.6095,112.7206,112.4644,112.4729,164514.0
2017-01-31 09:30:00,131.15,132.0,131.08,131.65,39121.0,111.9947,112.7206,111.9349,112.4217,39121.0
2017-01-31 09:35:00,131.67,131.72,131.33,131.61,42192.0,112.4388,112.4815,112.1484,112.3875,42192.0
2017-01-31 09:40:00,131.6,131.73,131.45,131.45,53519.0,112.379,112.49,112.2509,112.2509,53519.0
2017-01-31 09:45:00,131.48,131.49,131.2,131.33,19283.0,112.2765,112.285,112.0374,112.1484,19283.0
2017-01-31 09:50:00,131.33,131.35,131.1,131.14,10039.0,112.1484,112.1655,111.952,111.9862,10039.0
2017-01-31 09:55:00,131.13,131.36,131.12,131.25,16937.0,111.9776,112.174,111.9691,112.0801,16937.0
2017-01-31 10:00:00,131.24,131.29,131.06,131.1,12869.0,112.0716,112.1143,111.9178,111.952,12869.0
2017-01-31 10:05:00,131.06,131.25,131.06,131.24,9288.0,111.9178,112.0801,111.9178,112.0716,9288.0
2017-01-31 10:10:00,131.27,131.29,131.14,131.16,8179.0,112.0972,112.1143,111.9862,112.0032,8179.0
2017-01-31 10:15:00,131.21,131.34,131.21,131.27,5823.0,112.0459,112.157,112.0459,112.0972,5823.0
2017-01-31 10:20:00,131.28,131.44,131.23,131.29,17820.0,112.1057,112.2423,112.063,112.1143,17820.0
2017-01-31 10:25:00,131.22,131.32,131.08,131.21,5764.0,112.0545,112.1399,111.9349,112.0459,5764.0
2017-01-31 10:30:00,131.15,131.25,131.09,131.22,4376.0,111.9947,112.0801,111.9435,112.0545,4376.0
2017-01-31 10:35:00,131.21,131.22,131.07,131.07,3329.0,112.0459,112.0545,111.9264,111.9264,3329.0
2017-01-31 10:40:00,131.05,131.1,130.91,130.95,12877.0,111.9093,111.952,111.7898,111.8239,12877.0
2017-01-31 10:45:00,130.92,131.05,130.86,130.88,7997.0,111.7983,111.9093,111.7471,111.7641,7997.0
2017-01-31 10:50:00,130.91,131.01,130.85,130.9,5980.0,111.7898,111.8752,111.7385,111.7812,5980.0
2017-01-31 10:55:00,130.93,131.0,130.89,130.93,8090.0,111.8068,111.8666,111.7727,111.8068,8090.0
2017-01-31 11:00:00,130.94,130.96,130.78,130.83,12685.0,111.8154,111.8325,111.6787,111.7214,12685.0
2017-01-31 11:05:00,130.83,130.84,130.73,130.73,9120.0,111.7214,111.73,111.636,111.636,9120.0
2017-01-31 11:10:00,130.78,130.8,130.7,130.73,8815.0,111.6787,111.6958,111.6104,111.636,8815.0
2017-01-31 11:15:00,130.76,130.78,130.66,130.66,6529.0,111.6617,111.6787,111.5763,111.5763,6529.0
2017-01-31 11:20:00,130.69,130.77,130.69,130.77,6399.0,111.6019,111.6702,111.6019,111.6702,6399.0
2017-01-31 11:25:00,130.78,130.79,130.66,130.69,7561.0,111.6787,111.6873,111.5763,111.6019,7561.0
2017-01-31 11:30:00,130.7,130.77,130.62,130.64,5576.0,111.6104,111.6702,111.5421,111.5592,5576.0
2017-01-31 11:35:00,130.57,130.68,130.54,130.68,7494.0,111.4994,111.5934,111.4738,111.5934,7494.0
2017-01-31 11:40:00,130.66,130.85,130.66,130.82,5348.0,111.5763,111.7385,111.5763,111.7129,5348.0
2017-01-31 11:45:00,130.83,130.89,130.75,130.79,11179.0,111.7214,111.7727,111.6531,111.6873,11179.0
2017-01-31 11:50:00,130.79,130.85,130.67,130.78,10697.0,111.6873,111.7385,111.5848,111.6787,10697.0
2017-01-31 11:55:00,130.76,130.84,130.73,130.79,5997.0,111.6617,111.73,111.636,111.6873,5997.0
2017-01-31 12:00:00,130.79,130.95,130.78,130.95,8289.0,111.6873,111.8239,111.6787,111.8239,8289.0
2017-01-31 12:05:00,130.92,131.07,130.91,131.05,9818.0,111.7983,111.9264,111.7898,111.9093,9818.0
2017-01-31 12:10:00,131.05,131.1,131.01,131.09,7206.0,111.9093,111.952,111.8752,111.9435,7206.0
2017-01-31 12:15:00,131.06,131.16,131.06,131.1,5021.0,111.9178,112.0032,111.9178,111.952,5021.0
2017-01-31 12:20:00,131.1,131.12,131.06,131.06,3982.0,111.952,111.9691,111.9178,111.9178,3982.0
2017-01-31 12:25:00,131.06,131.12,131.04,131.1,3200.0,111.9178,111.9691,111.9008,111.952,3200.0
2017-01-31 12:30:00,131.09,131.11,131.04,131.08,10435.0,111.9435,111.9605,111.9008,111.9349,10435.0
2017-01-31 12:35:00,131.1,131.15,131.07,131.1,5468.0,111.952,111.9947,111.9264,111.952,5468.0
2017-01-31 12:40:00,131.1,131.23,131.1,131.23,4973.0,111.952,112.063,111.952,112.063,4973.0
2017-01-31 12:45:00,131.2,131.2,131.13,131.14,9404.0,112.0374,112.0374,111.9776,111.9862,9404.0
2017-01-31 12:50:00,131.12,131.22,131.12,131.22,8117.0,111.9691,112.0545,111.9691,112.0545,8117.0
2017-01-31 12:55:00,131.18,131.21,131.14,131.18,7745.0,112.0203,112.0459,111.9862,112.0203,7745.0
2017-01-31 13:00:00,131.19,131.19,131.1,131.16,11542.0,112.0289,112.0289,111.952,112.0032,11542.0
2017-01-31 13:05:00,131.16,131.18,131.12,131.15,13299.0,112.0032,112.0203,111.9691,111.9947,13299.0
2017-01-31 13:10:00,131.15,131.18,130.98,130.98,8809.0,111.9947,112.0203,111.8495,111.8495,8809.0
2017-01-31 13:15:00,131.0,131.04,131.0,131.02,3900.0,111.8666,111.9008,111.8666,111.8837,3900.0
2017-01-31 13:20:00,131.0,131.11,131.0,131.09,4728.0,111.8666,111.9605,111.8666,111.9435,4728.0
2017-01-31 13:25:00,131.12,131.14,131.06,131.11,5268.0,111.9691,111.9862,111.9178,111.9605,5268.0
2017-01-31 13:30:00,131.13,131.15,131.02,131.03,5574.0,111.9776,111.9947,111.8837,111.8922,5574.0
2017-01-31 13:35:00,131.01,131.05,130.99,131.03,6329.0,111.8752,111.9093,111.8581,111.8922,6329.0
2017-01-31 13:40:00,131.03,131.03,130.9,130.92,5369.0,111.8922,111.8922,111.7812,111.7983,5369.0
2017-01-31 13:45:00,130.92,130.92,130.86,130.86,21047.0,111.7983,111.7983,111.7471,111.7471,21047.0
2017-01-31 13:50:00,130.87,130.89,130.8,130.86,6120.0,111.7556,111.7727,111.6958,111.7471,6120.0
2017-01-31 13:55:00,130.86,130.88,130.82,130.88,3780.0,111.7471,111.7641,111.7129,111.7641,3780.0
2017-01-31 14:00:00,130.87,130.98,130.86,130.93,6502.0,111.7556,111.8495,111.7471,111.8068,6502.0
2017-01-31 14:05:00,130.92,130.98,130.89,130.91,8500.0,111.7983,111.8495,111.7727,111.7898,8500.0
2017-01-31 14:10:00,130.9,130.96,130.89,130.96,7783.0,111.7812,111.8325,111.7727,111.8325,7783.0
2017-01-31 14:15:00,130.98,131.05,130.94,131.03,7832.0,111.8495,111.9093,111.8154,111.8922,7832.0
2017-01-31 14:20:00,131.03,131.12,131.01,131.03,11094.0,111.8922,111.9691,111.8752,111.8922,11094.0
2017-01-31 14:25:00,131.0,131.09,131.0,131.07,7378.0,111.8666,111.9435,111.8666,111.9264,7378.0
2017-01-31 14:30:00,131.06,131.08,130.98,130.98,7040.0,111.9178,111.9349,111.8495,111.8495,7040.0
2017-01-31 14:35:00,130.95,131.0,130.93,131.0,10416.0,111.8239,111.8666,111.8068,111.8666,10416.0
2017-01-31 14:40:00,131.0,131.08,130.98,131.06,4991.0,111.8666,111.9349,111.8495,111.9178,4991.0
2017-01-31 14:45:00,131.06,131.12,131.06,131.12,3363.0,111.9178,111.9691,111.9178,111.9691,3363.0
2017-01-31 14:50:00,131.12,131.12,131.04,131.06,11214.0,111.9691,111.9691,111.9008,111.9178,11214.0
2017-01-31 14:55:00,131.08,131.13,131.07,131.12,11080.0,111.9349,111.9776,111.9264,111.9691,11080.0
2017-01-31 15:00:00,131.13,131.22,131.1,131.11,15175.0,111.9776,112.0545,111.952,111.9605,15175.0
2017-01-31 15:05:00,131.11,131.14,131.04,131.08,12550.0,111.9605,111.9862,111.9008,111.9349,12550.0
2017-01-31 15:10:00,131.07,131.25,131.04,131.24,26303.0,111.9264,112.0801,111.9008,112.0716,26303.0
2017-01-31 15:15:00,131.24,131.28,131.2,131.25,17399.0,112.0716,112.1057,112.0374,112.0801,17399.0
2017-01-31 15:20:00,131.26,131.34,131.23,131.33,10361.0,112.0886,112.157,112.063,112.1484,10361.0
2017-01-31 15:25:00,131.32,131.39,131.27,131.34,14542.0,112.1399,112.1997,112.0972,112.157,14542.0
2017-01-31 15:30:00,131.32,131.46,131.3,131.43,19534.0,112.1399,112.2594,112.1228,112.2338,19534.0
2017-01-31 15:35:00,131.44,131.46,131.35,131.35,17858.0,112.2423,112.2594,112.1655,112.1655,17858.0
2017-01-31 15:40:00,131.37,131.45,131.36,131.38,35129.0,112.1826,112.2509,112.174,112.1911,35129.0
2017-01-31 15:45:00,131.38,131.52,131.35,131.36,26102.0,112.1911,112.3107,112.1655,112.174,26102.0
2017-01-31 15:50:00,131.33,131.4,131.26,131.27,30684.0,112.1484,112.2082,112.0886,112.0972,30684.0
2017-01-31 15:55:00,131.25,131.5,131.25,131.48,79397.0,112.0801,112.2936,112.0801,112.2765,79397.0
2017-02-01 09:30:00,128.87,129.36,127.15,128.55,215545.0,110.0477,110.4661,108.5789,109.7745,215545.0
2017-02-01 09:35:00,128.47,128.85,128.11,128.77,151709.0,109.7061,110.0306,109.3987,109.9623,151709.0
2017-02-01 09:40:00,128.71,129.02,128.55,128.81,138417.0,109.9111,110.1758,109.7745,109.9965,138417.0
2017-02-01 09:45:00,128.75,129.0,128.56,128.81,50047.0,109.9452,110.1587,109.783,109.9965,50047.0
2017-02-01 09:50:00,128.84,129.01,128.73,128.99,74240.0,110.0221,110.1673,109.9282,110.1502,74240.0
2017-02-01 09:55:00,128.97,129.16,128.91,129.0,72546.0,110.1331,110.2954,110.0819,110.1587,72546.0
2017-02-01 10:00:00,129.04,129.67,128.99,129.55,60428.0,110.1929,110.7309,110.1502,110.6284,60428.0
2017-02-01 10:05:00,129.52,129.69,129.18,129.54,35275.0,110.6028,110.7479,110.3124,110.6199,35275.0
2017-02-01 10:10:00,129.56,129.58,129.38,129.43,20142.0,110.6369,110.654,110.4832,110.5259,20142.0
2017-02-01 10:15:00,129.4,129.49,129.31,129.37,32716.0,110.5003,110.5772,110.4234,110.4747,32716.0
2017-02-01 10:20:00,129.44,129.46,129.24,129.41,34193.0,110.5345,110.5515,110.3637,110.5088,34193.0
2017-02-01 10:25:00,129.41,129.47,129.03,129.07,95954.0,110.5088,110.5601,110.1843,110.2185,95954.0
2017-02-01 10:30:00,129.05,129.14,129.02,129.05,66752.0,110.2014,110.2783,110.1758,110.2014,66752.0
2017-02-01 10:35:00,129.05,129.09,128.78,128.95,42621.0,110.2014,110.2356,109.9709,110.116,42621.0
2017-02-01 10:40:00,128.95,129.01,128.87,129.0,26993.0,110.116,110.1673,110.0477,110.1587,26993.0
2017-02-01 10:45:00,128.99,129.0,128.86,128.95,28949.0,110.1502,110.1587,110.0392,110.116,28949.0
2017-02-01 10:50:00,128.95,129.01,128.83,128.96,34668.0,110.116,110.1673,110.0136,110.1246,34668.0
2017-02-01 10:55:00,128.93,128.95,128.74,128.81,36276.0,110.0989,110.116,109.9367,109.9965,36276.0
2017-02-01 11:00:00,128.79,128.84,128.74,128.83,45355.0,109.9794,110.0221,109.9367,110.0136,45355.0
2017-02-01 11:05:00,128.82,128.83,128.62,128.69,22649.0,110.005,110.0136,109.8342,109.894,22649.0
2017-02-01 11:10:00,128.71,128.81,128.65,128.74,71759.0,109.9111,109.9965,109.8598,109.9367,71759.0
2017-02-01 11:15:00,128.73,128.79,128.7,128.78,30447.0,109.9282,109.9794,109.9025,109.9709,30447.0
2017-02-01 11:20:00,128.77,128.79,128.72,128.78,101415.0,109.9623,109.9794,109.9196,109.9709,101415.0
2017-02-01 11:25:00,128.75,128.78,128.66,128.7,44430.0,109.9452,109.9709,109.8684,109.9025,44430.0
2017-02-01 11:30:00,128.68,128.7,128.42,128.5,27336.0,109.8855,109.9025,109.6634,109.7318,27336.0
2017-02-01 11:35:00,128.5,128.85,128.5,128.85,15979.0,109.7318,110.0306,109.7318,110.0306,15979.0
2017-02-01 11:40:00,128.86,128.91,128.62,128.65,24391.0,110.0392,110.0819,109.8342,109.8598,24391.0
2017-02-01 11:45:00,128.66,128.7,128.39,128.49,22817.0,109.8684,109.9025,109.6378,109.7232,22817.0
2017-02-01 11:50:00,128.49,128.56,128.38,128.53,22903.0,109.7232,109.783,109.6293,109.7574,22903.0
2017-02-01 11:55:00,128.55,128.56,128.44,128.46,14938.0,109.7745,109.783,109.6805,109.6976,14938.0
2017-02-01 12:00:00,128.44,128.47,128.31,128.34,65143.0,109.6805,109.7061,109.5695,109.5951,65143.0
2017-02-01 12:05:00,128.32,128.38,128.21,128.24,12163.0,109.578,109.6293,109.4841,109.5097,12163.0
2017-02-01 12:10:00,128.23,128.24,128.13,128.13,14929.0,109.5012,109.5097,109.4158,109.4158,14929.0
2017-02-01 12:15:00,128.13,128.23,128.11,128.15,22987.0,109.4158,109.5012,109.3987,109.4329,22987.0
2017-02-01 12:20:00,128.17,128.17,128.0,128.07,42479.0,109.45,109.45,109.3048,109.3646,42479.0
2017-02-01 12:25:00,128.07,128.07,127.86,128.05,17858.0,109.3646,109.3646,109.1852,109.3475,17858.0
2017-02-01 12:30:00,128.04,128.13,127.98,127.99,19284.0,109.3389,109.4158,109.2877,109.2962,19284.0
2017-02-01 12:35:00,127.98,128.16,127.98,128.06,22787.0,109.2877,109.4414,109.2877,109.356,22787.0
2017-02-01 12:40:00,128.04,128.23,128.04,128.18,18490.0,109.3389,109.5012,109.3389,109.4585,18490.0
2017-02-01 12:45:00,128.17,128.33,128.16,128.24,28626.0,109.45,109.5866,109.4414,109.5097,28626.0
2017-02-01 12:50:00,128.24,128.29,128.15,128.28,18984.0,109.5097,109.5524,109.4329,109.5439,18984.0
2017-02-01 12:55:00,128.27,128.3,128.2,128.25,15559.0,109.5353,109.561,109.4756,109.5183,15559.0
2017-02-01 13:00:00,128.25,128.26,128.17,128.17,26099.0,109.5183,109.5268,109.45,109.45,26099.0
2017-02-01 13:05:00,128.15,128.36,128.14,128.26,35237.0,109.4329,109.6122,109.4243,109.5268,35237.0
2017-02-01 13:10:00,128.24,128.31,128.09,128.1,20699.0,109.5097,109.5695,109.3816,109.3902,20699.0
2017-02-01 13:15:00,128.1,128.19,128.07,128.16,12389.0,109.3902,109.467,109.3646,109.4414,12389.0
2017-02-01 13:20:00,128.14,128.18,128.1,128.14,19232.0,109.4243,109.4585,109.3902,109.4243,19232.0
2017-02-01 13:25:00,128.14,128.15,127.88,127.88,22318.0,109.4243,109.4329,109.2023,109.2023,22318.0
2017-02-01 13:30:00,127.92,128.02,127.87,127.93,18953.0,109.2365,109.3219,109.1938,109.245,18953.0
2017-02-01 13:35:00,127.96,128.02,127.91,128.0,10058.0,109.2706,109.3219,109.2279,109.3048,10058.0
2017-02-01 13:40:00,128.04,128.09,127.94,128.09,21028.0,109.3389,109.3816,109.2535,109.3816,21028.0
2017-02-01 13:45:00,128.07,128.16,128.04,128.08,22258.0,109.3646,109.4414,109.3389,109.3731,22258.0
2017-02-01 13:50:00,128.02,128.16,128.01,128.15,32174.0,109.3219,109.4414,109.3133,109.4329,32174.0
2017-02-01 13:55:00,128.09,128.16,127.89,127.92,18888.0,109.3816,109.4414,109.2108,109.2365,18888.0
2017-02-01 14:00:00,127.87,128.01,127.35,127.63,50666.0,109.1938,109.3133,108.7497,108.9888,50666.0
2017-02-01 14:05:00,127.59,127.75,127.54,127.59,42906.0,108.9547,109.0913,108.912,108.9547,42906.0
2017-02-01 14:10:00,127.6,128.0,127.57,128.0,25137.0,108.9632,109.3048,108.9376,109.3048,25137.0
2017-02-01 14:15:00,128.02,128.36,127.96,128.0,29823.0,109.3219,109.6122,109.2706,109.3048,29823.0
2017-02-01 14:20:00,128.02,128.12,127.79,127.9,14896.0,109.3219,109.4073,109.1255,109.2194,14896.0
2017-02-01 14:25:00,127.9,128.15,127.87,128.0,12780.0,109.2194,109.4329,109.1938,109.3048,12780.0
2017-02-01 14:30:00,127.99,128.03,127.9,127.94,13656.0,109.2962,109.3304,109.2194,109.2535,13656.0
2017-02-01 14:35:00,127.97,127.97,127.79,127.95,12494.0,109.2792,109.2792,109.1255,109.2621,12494.0
2017-02-01 14:40:00,127.94,128.12,127.86,127.95,28007.0,109.2535,109.4073,109.1852,109.2621,28007.0
2017-02-01 14:45:00,127.97,128.0,127.92,127.98,24757.0,109.2792,109.3048,109.2365,109.2877,24757.0
2017-02-01 14:50:00,127.98,128.02,127.95,128.01,25042.0,109.2877,109.3219,109.2621,109.3133,25042.0
2017-02-01 14:55:00,128.0,128.09,127.96,128.06,16382.0,109.3048,109.3816,109.2706,109.356,16382.0
2017-02-01 15:00:00,128.09,128.17,128.07,128.12,28917.0,109.3816,109.45,109.3646,109.4073,28917.0
2017-02-01 15:05:00,128.11,128.16,128.06,128.14,11568.0,109.3987,109.4414,109.356,109.4243,11568.0
2017-02-01 15:10:00,128.12,128.26,128.11,128.26,14213.0,109.4073,109.5268,109.3987,109.5268,14213.0
2017-02-01 15:15:00,128.25,128.4,128.23,128.4,31349.0,109.5183,109.6464,109.5012,109.6464,31349.0
2017-02-01 15:20:00,128.38,128.54,128.36,128.52,25237.0,109.6293,109.7659,109.6122,109.7488,25237.0
2017-02-01 15:25:00,128.53,128.88,128.52,128.88,41962.0,109.7574,110.0563,109.7488,110.0563,41962.0
2017-02-01 15:30:00,128.89,129.05,128.83,129.05,51147.0,110.0648,110.2014,110.0136,110.2014,51147.0
2017-02-01 15:35:00,129.05,129.09,128.94,128.99,52450.0,110.2014,110.2356,110.1075,110.1502,52450.0
2017-02-01 15:40:00,128.99,129.0,128.93,128.94,51347.0,110.1502,110.1587,110.0989,110.1075,51347.0
2017-02-01 15:45:00,128.94,128.95,128.65,128.72,57152.0,110.1075,110.116,109.8598,109.9196,57152.0
2017-02-01 15:50:00,128.72,128.76,128.7,128.74,51320.0,109.9196,109.9538,109.9025,109.9367,51320.0
2017-02-01 15:55:00,128.73,128.73,128.46,128.49,102457.0,109.9282,109.9282,109.6976,109.7232,102457.0
2017-02-02 09:30:00,128.15,129.28,128.0,128.99,48035.0,109.4329,110.3978,109.3048,110.1502,48035.0
2017-02-02 09:35:00,129.0,129.25,128.7,129.15,39736.0,110.1587,110.3722,109.9025,110.2868,39736.0
2017-02-02 09:40:00,129.21,129.65,129.14,129.56,18571.0,110.3381,110.7138,110.2783,110.6369,18571.0
2017-02-02 09:45:00,129.5,129.59,129.26,129.52,25244.0,110.5857,110.6626,110.3808,110.6028,25244.0
2017-02-02 09:50:00,129.51,129.57,129.42,129.5,12734.0,110.5942,110.6455,110.5174,110.5857,12734.0
2017-02-02 09:55:00,129.5,129.59,129.29,129.55,19939.0,110.5857,110.6626,110.4064,110.6284,19939.0
2017-02-02 10:00:00,129.5,129.67,129.49,129.59,23638.0,110.5857,110.7309,110.5772,110.6626,23638.0
2017-02-02 10:05:00,129.57,129.61,129.51,129.53,25331.0,110.6455,110.6796,110.5942,110.6113,25331.0
2017-02-02 10:10:00,129.55,129.71,129.48,129.71,12858.0,110.6284,110.765,110.5686,110.765,12858.0
2017-02-02 10:15:00,129.68,129.86,129.68,129.86,15863.0,110.7394,110.8931,110.7394,110.8931,15863.0
2017-02-02 10:20:00,129.89,130.03,129.87,129.88,24754.0,110.9187,111.0383,110.9017,110.9102,24754.0
2017-02-02 10:25:00,129.82,130.07,129.8,130.04,8366.0,110.859,111.0724,110.8419,111.0468,8366.0
2017-02-02 10:30:00,130.05,130.09,129.89,129.9,18543.0,111.0554,111.0895,110.9187,110.9273,18543.0
2017-02-02 10:35:00,129.92,130.15,129.9,130.15,14907.0,110.9444,111.1408,110.9273,111.1408,14907.0
2017-02-02 10:40:00,130.15,130.16,130.05,130.15,10853.0,111.1408,111.1493,111.0554,111.1408,10853.0
2017-02-02 10:45:00,130.16,130.16,129.91,129.93,19925.0,111.1493,111.1493,110.9358,110.9529,19925.0
2017-02-02 10:50:00,129.93,130.11,129.91,130.07,30964.0,110.9529,111.1066,110.9358,111.0724,30964.0
2017-02-02 10:55:00,130.09,130.24,130.05,130.17,15407.0,111.0895,111.2176,111.0554,111.1578,15407.0
2017-02-02 11:00:00,130.19,130.32,130.17,130.26,22715.0,111.1749,111.2859,111.1578,111.2347,22715.0
2017-02-02 11:05:00,130.24,130.26,130.07,130.07,19622.0,111.2176,111.2347,111.0724,111.0724,19622.0
2017-02-02 11:10:00,130.07,130.14,130.03,130.04,12062.0,111.0724,111.1322,111.0383,111.0468,12062.0
2017-02-02 11:15:00,130.04,130.07,129.96,130.04,15218.0,111.0468,111.0724,110.9785,111.0468,15218.0
2017-02-02 11:20:00,130.06,130.06,129.9,129.98,14421.0,111.0639,111.0639,110.9273,110.9956,14421.0
2017-02-02 11:25:00,129.99,130.04,129.92,129.92,18607.0,111.0041,111.0468,110.9444,110.9444,18607.0
2017-02-02 11:30:00,129.92,130.07,129.91,130.01,17912.0,110.9444,111.0724,110.9358,111.0212,17912.0
2017-02-02 11:35:00,130.02,130.04,129.94,130.03,13000.0,111.0297,111.0468,110.9614,111.0383,13000.0
2017-02-02 11:40:00,130.01,130.11,129.96,130.03,19116.0,111.0212,111.1066,110.9785,111.0383,19116.0
2017-02-02 11:45:00,130.02,130.08,129.94,129.97,11184.0,111.0297,111.081,110.9614,110.9871,11184.0
2017-02-02 11:50:00,129.97,130.05,129.97,130.02,22003.0,110.9871,111.0554,110.9871,111.0297,22003.0
2017-02-02 11:55:00,130.0,130.04,129.93,129.99,16979.0,111.0127,111.0468,110.9529,111.0041,16979.0
2017-02-02 12:00:00,129.99,130.05,129.94,129.96,14218.0,111.0041,111.0554,110.9614,110.9785,14218.0
2017-02-02 12:05:00,129.96,130.05,129.96,130.04,6599.0,110.9785,111.0554,110.9785,111.0468,6599.0
2017-02-02 12:10:00,130.03,130.1,130.01,130.08,10038.0,111.0383,111.0981,111.0212,111.081,10038.0
2017-02-02 12:15:00,130.04,130.06,129.98,129.98,7107.0,111.0468,111.0639,110.9956,110.9956,7107.0
2017-02-02 12:20:00,130.02,130.06,129.94,130.04,7754.0,111.0297,111.0639,110.9614,111.0468,7754.0
2017-02-02 12:25:00,130.04,130.04,129.95,129.95,8952.0,111.0468,111.0468,110.97,110.97,8952.0
2017-02-02 12:30:00,129.94,130.06,129.93,130.05,8409.0,110.9614,111.0639,110.9529,111.0554,8409.0
2017-02-02 12:35:00,130.04,130.07,130.03,130.04,5404.0,111.0468,111.0724,111.0383,111.0468,5404.0
2017-02-02 12:40:00,130.05,130.19,130.05,130.1,8356.0,111.0554,111.1749,111.0554,111.0981,8356.0
2017-02-02 12:45:00,130.13,130.18,130.07,130.09,6234.0,111.1237,111.1664,111.0724,111.0895,6234.0
2017-02-02 12:50:00,130.11,130.18,130.1,130.17,11442.0,111.1066,111.1664,111.0981,111.1578,11442.0
2017-02-02 12:55:00,130.16,130.2,130.15,130.17,9374.0,111.1493,111.1835,111.1408,111.1578,9374.0
2017-02-02 13:00:00,130.17,130.18,130.0,130.05,14575.0,111.1578,111.1664,111.0127,111.0554,14575.0
2017-02-02 13:05:00,130.05,130.06,130.02,130.05,9005.0,111.0554,111.0639,111.0297,111.0554,9005.0
2017-02-02 13:10:00,130.05,130.07,129.97,130.07,70165.0,111.0554,111.0724,110.9871,111.0724,70165.0
2017-02-02 13:15:00,130.06,130.19,130.04,130.19,25408.0,111.0639,111.1749,111.0468,111.1749,25408.0
2017-02-02 13:20:00,130.17,130.28,130.16,130.28,20505.0,111.1578,111.2518,111.1493,111.2518,20505.0
2017-02-02 13:25:00,130.28,130.31,130.13,130.13,13910.0,111.2518,111.2774,111.1237,111.1237,13910.0
2017-02-02 13:30:00,130.14,130.31,130.13,130.29,16570.0,111.1322,111.2774,111.1237,111.2603,16570.0
2017-02-02 13:35:00,130.3,130.37,130.28,130.35,19055.0,111.2689,111.3286,111.2518,111.3115,19055.0
2017-02-02 13:40:00,130.35,130.54,130.33,130.54,14883.0,111.3115,111.4738,111.2945,111.4738,14883.0
2017-02-02 13:45:00,130.53,130.57,130.51,130.54,10151.0,111.4653,111.4994,111.4482,111.4738,10151.0
2017-02-02 13:50:00,130.53,130.67,130.52,130.62,11631.0,111.4653,111.5848,111.4567,111.5421,11631.0
2017-02-02 13:55:00,130.62,130.65,130.52,130.56,8202.0,111.5421,111.5677,111.4567,111.4909,8202.0
2017-02-02 14:00:00,130.54,130.59,130.5,130.57,16132.0,111.4738,111.5165,111.4396,111.4994,16132.0
2017-02-02 14:05:00,130.56,130.56,130.47,130.47,26493.0,111.4909,111.4909,111.414,111.414,26493.0
2017-02-02 14:10:00,130.43,130.52,130.42,130.51,16417.0,111.3799,111.4567,111.3713,111.4482,16417.0
2017-02-02 14:15:00,130.52,130.61,130.51,130.59,11080.0,111.4567,111.5336,111.4482,111.5165,11080.0
2017-02-02 14:20:00,130.58,130.59,130.54,130.57,16393.0,111.508,111.5165,111.4738,111.4994,16393.0
2017-02-02 14:25:00,130.58,130.59,130.5,130.5,14916.0,111.508,111.5165,111.4396,111.4396,14916.0
2017-02-02 14:30:00,130.5,130.58,130.48,130.54,25673.0,111.4396,111.508,111.4226,111.4738,25673.0
2017-02-02 14:35:00,130.55,130.58,130.51,130.56,19301.0,111.4823,111.508,111.4482,111.4909,19301.0
2017-02-02 14:40:00,130.56,130.6,130.52,130.6,20509.0,111.4909,111.525,111.4567,111.525,20509.0
2017-02-02 14:45:00,130.61,130.62,130.57,130.59,21236.0,111.5336,111.5421,111.4994,111.5165,21236.0
2017-02-02 14:50:00,130.6,130.74,130.6,130.69,18637.0,111.525,111.6446,111.525,111.6019,18637.0
2017-02-02 14:55:00,130.69,130.77,130.68,130.76,31987.0,111.6019,111.6702,111.5934,111.6617,31987.0
2017-02-02 15:00:00,130.76,130.76,130.7,130.75,23752.0,111.6617,111.6617,111.6104,111.6531,23752.0
2017-02-02 15:05:00,130.75,130.82,130.72,130.75,35136.0,111.6531,111.7129,111.6275,111.6531,35136.0
2017-02-02 15:10:00,130.74,130.87,130.74,130.84,22739.0,111.6446,111.7556,111.6446,111.73,22739.0
2017-02-02 15:15:00,130.84,130.88,130.76,130.84,24681.0,111.73,111.7641,111.6617,111.73,24681.0
2017-02-02 15:20:00,130.83,130.97,130.83,130.85,21680.0,111.7214,111.841,111.7214,111.7385,21680.0
2017-02-02 15:25:00,130.82,130.88,130.78,130.8,33855.0,111.7129,111.7641,111.6787,111.6958,33855.0
2017-02-02 15:30:00,130.83,130.89,130.8,130.83,26502.0,111.7214,111.7727,111.6958,111.7214,26502.0
2017-02-02 15:35:00,130.82,130.86,130.79,130.8,28171.0,111.7129,111.7471,111.6873,111.6958,28171.0
2017-02-02 15:40:00,130.8,130.89,130.78,130.85,38769.0,111.6958,111.7727,111.6787,111.7385,38769.0
2017-02-02 15:45:00,130.86,130.9,130.78,130.9,40358.0,111.7471,111.7812,111.6787,111.7812,40358.0
2017-02-02 15:50:00,130.9,130.93,130.88,130.92,49884.0,111.7812,111.8068,111.7641,111.7983,49884.0
2017-02-02 15:55:00,130.92,130.93,130.75,130.78,62446.0,111.7983,111.8068,111.6531,111.6787,62446.0
2017-02-03 09:30:00,132.0,132.26,131.35,131.44,47113.0,112.7206,112.9426,112.1655,112.2423,47113.0
2017-02-03 09:35:00,131.36,131.61,131.22,131.4,22633.0,112.174,112.3875,112.0545,112.2082,22633.0
2017-02-03 09:40:00,131.34,131.34,131.01,131.18,20810.0,112.157,112.157,111.8752,112.0203,20810.0
2017-02-03 09:45:00,131.12,131.38,130.95,131.29,13816.0,111.9691,112.1911,111.8239,112.1143,13816.0
2017-02-03 09:50:00,131.33,131.37,131.24,131.31,8464.0,112.1484,112.1826,112.0716,112.1313,8464.0
2017-02-03 09:55:00,131.37,131.43,131.21,131.24,4087.0,112.1826,112.2338,112.0459,112.0716,4087.0
2017-02-03 10:00:00,131.19,131.52,131.15,131.34,13418.0,112.0289,112.3107,111.9947,112.157,13418.0
2017-02-03 10:05:00,131.35,131.49,131.32,131.38,9900.0,112.1655,112.285,112.1399,112.1911,9900.0
2017-02-03 10:10:00,131.34,131.43,131.21,131.23,14958.0,112.157,112.2338,112.0459,112.063,14958.0
2017-02-03 10:15:00,131.28,131.47,131.24,131.47,5066.0,112.1057,112.268,112.0716,112.268,5066.0
2017-02-03 10:20:00,131.52,131.66,131.48,131.63,10938.0,112.3107,112.4302,112.2765,112.4046,10938.0
2017-02-03 10:25:00,131.61,131.61,131.48,131.49,11403.0,112.3875,112.3875,112.2765,112.285,11403.0
2017-02-03 10:30:00,131.52,131.52,131.3,131.4,9889.0,112.3107,112.3107,112.1228,112.2082,9889.0
2017-02-03 10:35:00,131.37,131.58,131.31,131.58,12855.0,112.1826,112.3619,112.1313,112.3619,12855.0
2017-02-03 10:40:00,131.61,131.63,131.47,131.48,11749.0,112.3875,112.4046,112.268,112.2765,11749.0
2017-02-03 10:45:00,131.51,131.66,131.49,131.65,10829.0,112.3021,112.4302,112.285,112.4217,10829.0
2017-02-03 10:50:00,131.65,131.65,131.44,131.46,5020.0,112.4217,112.4217,112.2423,112.2594,5020.0
2017-02-03 10:55:00,131.46,131.55,131.44,131.5,13546.0,112.2594,112.3363,112.2423,112.2936,13546.0
2017-02-03 11:00:00,131.51,131.67,131.5,131.67,24632.0,112.3021,112.4388,112.2936,112.4388,24632.0
2017-02-03 11:05:00,131.66,131.98,131.61,131.87,35739.0,112.4302,112.7035,112.3875,112.6095,35739.0
2017-02-03 11:10:00,131.84,132.09,131.81,132.02,26357.0,112.5839,112.7974,112.5583,112.7376,26357.0
2017-02-03 11:15:00,131.99,132.02,131.87,131.98,9297.0,112.712,112.7376,112.6095,112.7035,9297.0
2017-02-03 11:20:00,131.95,131.99,131.92,131.95,20321.0,112.6779,112.712,112.6522,112.6779,20321.0
2017-02-03 11:25:00,131.95,131.95,131.76,131.76,11024.0,112.6779,112.6779,112.5156,112.5156,11024.0
2017-02-03 11:30:00,131.76,131.76,131.67,131.67,5200.0,112.5156,112.5156,112.4388,112.4388,5200.0
2017-02-03 11:35:00,131.67,131.69,131.53,131.62,15700.0,112.4388,112.4558,112.3192,112.3961,15700.0
2017-02-03 11:40:00,131.62,131.74,131.62,131.71,10281.0,112.3961,112.4985,112.3961,112.4729,10281.0
2017-02-03 11:45:00,131.69,131.73,131.64,131.72,5576.0,112.4558,112.49,112.4131,112.4815,5576.0
2017-02-03 11:50:00,131.72,131.73,131.53,131.56,8332.0,112.4815,112.49,112.3192,112.3448,8332.0
2017-02-03 11:55:00,131.5,131.57,131.45,131.57,7883.0,112.2936,112.3534,112.2509,112.3534,7883.0
2017-02-03 12:00:00,131.58,131.59,131.44,131.5,11000.0,112.3619,112.3704,112.2423,112.2936,11000.0
2017-02-03 12:05:00,131.47,131.48,131.3,131.38,24810.0,112.268,112.2765,112.1228,112.1911,24810.0
2017-02-03 12:10:00,131.39,131.42,131.34,131.4,14086.0,112.1997,112.2253,112.157,112.2082,14086.0
2017-02-03 12:15:00,131.39,131.51,131.35,131.35,8498.0,112.1997,112.3021,112.1655,112.1655,8498.0
2017-02-03 12:20:00,131.37,131.42,131.32,131.32,7901.0,112.1826,112.2253,112.1399,112.1399,7901.0
2017-02-03 12:25:00,131.28,131.31,131.15,131.16,6752.0,112.1057,112.1313,111.9947,112.0032,6752.0
2017-02-03 12:30:00,131.14,131.3,131.14,131.25,8208.0,111.9862,112.1228,111.9862,112.0801,8208.0
2017-02-03 12:35:00,131.27,131.39,131.26,131.39,7632.0,112.0972,112.1997,112.0886,112.1997,7632.0
2017-02-03 12:40:00,131.37,131.37,131.28,131.36,4233.0,112.1826,112.1826,112.1057,112.174,4233.0
2017-02-03 12:45:00,131.33,131.45,131.33,131.38,9320.0,112.1484,112.2509,112.1484,112.1911,9320.0
2017-02-03 12:50:00,131.38,131.49,131.38,131.45,4758.0,112.1911,112.285,112.1911,112.2509,4758.0
2017-02-03 12:55:00,131.44,131.45,131.38,131.39,5035.0,112.2423,112.2509,112.1911,112.1997,5035.0
2017-02-03 13:00:00,131.42,131.43,131.32,131.32,4519.0,112.2253,112.2338,112.1399,112.1399,4519.0
2017-02-03 13:05:00,131.34,131.37,131.29,131.33,7735.0,112.157,112.1826,112.1143,112.1484,7735.0
2017-02-03 13:10:00,131.33,131.42,131.3,131.35,9629.0,112.1484,112.2253,112.1228,112.1655,9629.0
2017-02-03 13:15:00,131.37,131.41,131.33,131.33,4469.0,112.1826,112.2167,112.1484,112.1484,4469.0
2017-02-03 13:20:00,131.32,131.36,131.27,131.31,7779.0,112.1399,112.174,112.0972,112.1313,7779.0
2017-02-03 13:25:00,131.32,131.33,131.06,131.08,8140.0,112.1399,112.1484,111.9178,111.9349,8140.0
2017-02-03 13:30:00,131.11,131.13,131.07,131.09,19519.0,111.9605,111.9776,111.9264,111.9435,19519.0
2017-02-03 13:35:00,131.12,131.17,131.07,131.12,5910.0,111.9691,112.0118,111.9264,111.9691,5910.0
2017-02-03 13:40:00,131.15,131.24,131.14,131.16,8272.0,111.9947,112.0716,111.9862,112.0032,8272.0
2017-02-03 13:45:00,131.15,131.22,131.13,131.16,6805.0,111.9947,112.0545,111.9776,112.0032,6805.0
2017-02-03 13:50:00,131.16,131.25,131.16,131.23,5706.0,112.0032,112.0801,112.0032,112.063,5706.0
2017-02-03 13:55:00,131.22,131.22,131.1,131.1,12507.0,112.0545,112.0545,111.952,111.952,12507.0
2017-02-03 14:00:00,131.09,131.16,131.07,131.12,7784.0,111.9435,112.0032,111.9264,111.9691,7784.0
2017-02-03 14:05:00,131.11,131.18,131.08,131.12,8080.0,111.9605,112.0203,111.9349,111.9691,8080.0
2017-02-03 14:10:00,131.12,131.21,131.08,131.08,7626.0,111.9691,112.0459,111.9349,111.9349,7626.0
2017-02-03 14:15:00,131.08,131.13,131.01,131.01,9640.0,111.9349,111.9776,111.8752,111.8752,9640.0
2017-02-03 14:20:00,131.01,131.05,130.98,131.04,5630.0,111.8752,111.9093,111.8495,111.9008,5630.0
2017-02-03 14:25:00,131.04,131.11,131.04,131.07,7326.0,111.9008,111.9605,111.9008,111.9264,7326.0
2017-02-03 14:30:00,131.08,131.1,130.96,131.09,15152.0,111.9349,111.952,111.8325,111.9435,15152.0
2017-02-03 14:35:00,131.07,131.11,131.04,131.06,4361.0,111.9264,111.9605,111.9008,111.9178,4361.0
2017-02-03 14:40:00,131.1,131.19,131.1,131.17,8818.0,111.952,112.0289,111.952,112.0118,8818.0
2017-02-03 14:45:00,131.17,131.26,131.15,131.25,8729.0,112.0118,112.0886,111.9947,112.0801,8729.0
2017-02-03 14:50:00,131.25,131.25,131.14,131.15,11311.0,112.0801,112.0801,111.9862,111.9947,11311.0
2017-02-03 14:55:00,131.14,131.22,131.12,131.22,8672.0,111.9862,112.0545,111.9691,112.0545,8672.0
2017-02-03 15:00:00,131.2,131.24,131.16,131.17,12188.0,112.0374,112.0716,112.0032,112.0118,12188.0
2017-02-03 15:05:00,131.15,131.24,131.14,131.2,11417.0,111.9947,112.0716,111.9862,112.0374,11417.0
2017-02-03 15:10:00,131.17,131.2,131.04,131.14,12291.0,112.0118,112.0374,111.9008,111.9862,12291.0
2017-02-03 15:15:00,131.12,131.27,131.12,131.24,25158.0,111.9691,112.0972,111.9691,112.0716,25158.0
2017-02-03 15:20:00,131.24,131.34,131.21,131.22,16554.0,112.0716,112.157,112.0459,112.0545,16554.0
2017-02-03 15:25:00,131.23,131.31,131.22,131.3,12616.0,112.063,112.1313,112.0545,112.1228,12616.0
2017-02-03 15:30:00,131.31,131.36,131.28,131.32,31424.0,112.1313,112.174,112.1057,112.1399,31424.0
2017-02-03 15:35:00,131.32,131.39,131.3,131.37,17884.0,112.1399,112.1997,112.1228,112.1826,17884.0
2017-02-03 15:40:00,131.38,131.44,131.36,131.43,23508.0,112.1911,112.2423,112.174,112.2338,23508.0
2017-02-03 15:45:00,131.44,131.62,131.44,131.52,40491.0,112.2423,112.3961,112.2423,112.3107,40491.0
2017-02-03 15:50:00,131.52,131.53,131.36,131.39,35945.0,112.3107,112.3192,112.174,112.1997,35945.0
2017-02-03 15:55:00,131.4,131.46,131.21,131.27,63085.0,112.2082,112.2594,112.0459,112.0972,63085.0
2017-02-06 09:30:00,131.1,131.45,130.92,131.33,21924.0,111.952,112.2509,111.7983,112.1484,21924.0
2017-02-06 09:35:00,131.28,131.39,130.97,131.15,13270.0,112.1057,112.1997,111.841,111.9947,13270.0
2017-02-06 09:40:00,131.2,131.5,131.2,131.33,14328.0,112.0374,112.2936,112.0374,112.1484,14328.0
2017-02-06 09:45:00,131.35,131.59,131.3,131.59,16400.0,112.1655,112.3704,112.1228,112.3704,16400.0
2017-02-06 09:50:00,131.56,131.78,131.52,131.72,13401.0,112.3448,112.5327,112.3107,112.4815,13401.0
2017-02-06 09:55:00,131.69,131.77,131.65,131.69,7077.0,112.4558,112.5241,112.4217,112.4558,7077.0
2017-02-06 10:00:00,131.73,131.93,131.73,131.93,14008.0,112.49,112.6608,112.49,112.6608,14008.0
2017-02-06 10:05:00,131.93,131.95,131.79,131.92,12327.0,112.6608,112.6779,112.5412,112.6522,12327.0
2017-02-06 10:10:00,131.88,131.94,131.85,131.89,12400.0,112.6181,112.6693,112.5925,112.6266,12400.0
2017-02-06 10:15:00,131.88,132.15,131.88,132.02,16595.0,112.6181,112.8486,112.6181,112.7376,16595.0
2017-02-06 10:20:00,132.01,132.25,131.99,132.12,9787.0,112.7291,112.934,112.712,112.823,9787.0
2017-02-06 10:25:00,132.09,132.09,131.96,131.96,9407.0,112.7974,112.7974,112.6864,112.6864,9407.0
2017-02-06 10:30:00,131.95,131.97,131.84,131.88,10366.0,112.6779,112.6949,112.5839,112.6181,10366.0
2017-02-06 10:35:00,131.89,132.01,131.89,131.97,7835.0,112.6266,112.7291,112.6266,112.6949,7835.0
2017-02-06 10:40:00,131.96,132.09,131.93,131.97,16300.0,112.6864,112.7974,112.6608,112.6949,16300.0
2017-02-06 10:45:00,131.97,132.07,131.96,132.03,11603.0,112.6949,112.7803,112.6864,112.7462,11603.0
2017-02-06 10:50:00,132.02,132.12,132.02,132.08,7492.0,112.7376,112.823,112.7376,112.7889,7492.0
2017-02-06 10:55:00,132.1,132.11,132.03,132.06,7315.0,112.806,112.8145,112.7462,112.7718,7315.0
2017-02-06 11:00:00,132.03,132.06,131.97,132.02,8420.0,112.7462,112.7718,112.6949,112.7376,8420.0
2017-02-06 11:05:00,132.02,132.05,131.99,132.02,8112.0,112.7376,112.7633,112.712,112.7376,8112.0
2017-02-06 11:10:00,132.04,132.04,131.93,132.01,7299.0,112.7547,112.7547,112.6608,112.7291,7299.0
2017-02-06 11:15:00,132.0,132.05,131.97,131.98,9645.0,112.7206,112.7633,112.6949,112.7035,9645.0
2017-02-06 11:20:00,131.97,132.08,131.96,132.06,13026.0,112.6949,112.7889,112.6864,112.7718,13026.0
2017-02-06 11:25:00,132.06,132.09,132.0,132.02,6071.0,112.7718,112.7974,112.7206,112.7376,6071.0
2017-02-06 11:30:00,132.04,132.05,131.99,132.04,10344.0,112.7547,112.7633,112.712,112.7547,10344.0
2017-02-06 11:35:00,132.01,132.07,131.95,131.99,8309.0,112.7291,112.7803,112.6779,112.712,8309.0
2017-02-06 11:40:00,131.97,131.99,131.85,131.88,8011.0,112.6949,112.712,112.5925,112.6181,8011.0
2017-02-06 11:45:00,131.92,131.95,131.88,131.9,4350.0,112.6522,112.6779,112.6181,112.6352,4350.0
2017-02-06 11:50:00,131.92,131.94,131.83,131.91,7520.0,112.6522,112.6693,112.5754,112.6437,7520.0
2017-02-06 11:55:00,131.94,132.0,131.9,131.97,6489.0,112.6693,112.7206,112.6352,112.6949,6489.0
2017-02-06 12:00:00,131.95,132.02,131.93,131.96,4862.0,112.6779,112.7376,112.6608,112.6864,4862.0
2017-02-06 12:05:00,132.0,132.0,131.94,131.96,3959.0,112.7206,112.7206,112.6693,112.6864,3959.0
2017-02-06 12:10:00,131.98,132.01,131.93,131.97,5413.0,112.7035,112.7291,112.6608,112.6949,5413.0
2017-02-06 12:15:00,131.97,131.97,131.88,131.9,5824.0,112.6949,112.6949,112.6181,112.6352,5824.0
2017-02-06 12:20:00,131.9,131.97,131.9,131.9,8410.0,112.6352,112.6949,112.6352,112.6352,8410.0
2017-02-06 12:25:00,131.89,131.94,131.89,131.94,4223.0,112.6266,112.6693,112.6266,112.6693,4223.0
2017-02-06 12:30:00,131.95,131.95,131.82,131.83,4694.0,112.6779,112.6779,112.5668,112.5754,4694.0
2017-02-06 12:35:00,131.83,131.85,131.8,131.85,7704.0,112.5754,112.5925,112.5498,112.5925,7704.0
2017-02-06 12:40:00,131.85,131.88,131.79,131.81,6835.0,112.5925,112.6181,112.5412,112.5583,6835.0
2017-02-06 12:45:00,131.81,131.85,131.79,131.84,6087.0,112.5583,112.5925,112.5412,112.5839,6087.0
2017-02-06 12:50:00,131.82,131.89,131.8,131.89,9091.0,112.5668,112.6266,112.5498,112.6266,9091.0
2017-02-06 12:55:00,131.88,131.88,131.66,131.71,7897.0,112.6181,112.6181,112.4302,112.4729,7897.0
2017-02-06 13:00:00,131.71,131.76,131.64,131.67,4366.0,112.4729,112.5156,112.4131,112.4388,4366.0
2017-02-06 13:05:00,131.68,131.77,131.67,131.73,10394.0,112.4473,112.5241,112.4388,112.49,10394.0
2017-02-06 13:10:00,131.72,131.83,131.69,131.69,7841.0,112.4815,112.5754,112.4558,112.4558,7841.0
2017-02-06 13:15:00,131.65,131.73,131.65,131.71,5500.0,112.4217,112.49,112.4217,112.4729,5500.0
2017-02-06 13:20:00,131.73,131.76,131.69,131.74,4948.0,112.49,112.5156,112.4558,112.4985,4948.0
2017-02-06 13:25:00,131.71,131.71,131.67,131.67,3501.0,112.4729,112.4729,112.4388,112.4388,3501.0
2017-02-06 13:30:00,131.66,131.75,131.63,131.74,8056.0,112.4302,112.5071,112.4046,112.4985,8056.0
2017-02-06 13:35:00,131.74,131.77,131.66,131.67,9245.0,112.4985,112.5241,112.4302,112.4388,9245.0
2017-02-06 13:40:00,131.69,131.74,131.65,131.65,8423.0,112.4558,112.4985,112.4217,112.4217,8423.0
2017-02-06 13:45:00,131.7,131.74,131.68,131.73,2926.0,112.4644,112.4985,112.4473,112.49,2926.0
2017-02-06 13:50:00,131.71,131.77,131.68,131.74,12185.0,112.4729,112.5241,112.4473,112.4985,12185.0
2017-02-06 13:55:00,131.75,131.76,131.7,131.7,5533.0,112.5071,112.5156,112.4644,112.4644,5533.0
2017-02-06 14:00:00,131.73,131.73,131.66,131.72,9163.0,112.49,112.49,112.4302,112.4815,9163.0
2017-02-06 14:05:00,131.72,131.72,131.56,131.6,7483.0,112.4815,112.4815,112.3448,112.379,7483.0
2017-02-06 14:10:00,131.6,131.61,131.5,131.55,6631.0,112.379,112.3875,112.2936,112.3363,6631.0
2017-02-06 14:15:00,131.56,131.58,131.52,131.54,7241.0,112.3448,112.3619,112.3107,112.3277,7241.0
2017-02-06 14:20:00,131.55,131.56,131.5,131.51,5423.0,112.3363,112.3448,112.2936,112.3021,5423.0
2017-02-06 14:25:00,131.51,131.53,131.43,131.43,3611.0,112.3021,112.3192,112.2338,112.2338,3611.0
2017-02-06 14:30:00,131.47,131.5,131.4,131.4,3028.0,112.268,112.2936,112.2082,112.2082,3028.0
2017-02-06 14:35:00,131.4,131.41,131.37,131.41,4142.0,112.2082,112.2167,112.1826,112.2167,4142.0
2017-02-06 14:40:00,131.41,131.42,131.36,131.41,6583.0,112.2167,112.2253,112.174,112.2167,6583.0
2017-02-06 14:45:00,131.42,131.42,131.33,131.34,5382.0,112.2253,112.2253,112.1484,112.157,5382.0
2017-02-06 14:50:00,131.35,131.37,131.33,131.35,3683.0,112.1655,112.1826,112.1484,112.1655,3683.0
2017-02-06 14:55:00,131.36,131.46,131.36,131.4,9698.0,112.174,112.2594,112.174,112.2082,9698.0
2017-02-06 15:00:00,131.4,131.41,131.37,131.39,10240.0,112.2082,112.2167,112.1826,112.1997,10240.0
2017-02-06 15:05:00,131.39,131.44,131.37,131.37,11850.0,112.1997,112.2423,112.1826,112.1826,11850.0
2017-02-06 15:10:00,131.38,131.45,131.38,131.43,9753.0,112.1911,112.2509,112.1911,112.2338,9753.0
2017-02-06 15:15:00,131.43,131.49,131.4,131.47,8239.0,112.2338,112.285,112.2082,112.268,8239.0
2017-02-06 15:20:00,131.47,131.49,131.38,131.4,8045.0,112.268,112.285,112.1911,112.2082,8045.0
2017-02-06 15:25:00,131.39,131.39,131.31,131.35,8332.0,112.1997,112.1997,112.1313,112.1655,8332.0
2017-02-06 15:30:00,131.35,131.38,131.31,131.38,8449.0,112.1655,112.1911,112.1313,112.1911,8449.0
2017-02-06 15:35:00,131.37,131.4,131.31,131.4,12930.0,112.1826,112.2082,112.1313,112.2082,12930.0
2017-02-06 15:40:00,131.4,131.41,131.34,131.35,11559.0,112.2082,112.2167,112.157,112.1655,11559.0
2017-02-06 15:45:00,131.33,131.41,131.31,131.37,24431.0,112.1484,112.2167,112.1313,112.1826,24431.0
2017-02-06 15:50:00,131.37,131.4,131.33,131.38,18115.0,112.1826,112.2082,112.1484,112.1911,18115.0
2017-02-06 15:55:00,131.36,131.44,131.35,131.41,41673.0,112.174,112.2423,112.1655,112.2167,41673.0
2017-02-07 09:30:00,131.28,131.99,131.0,131.25,32376.0,112.1057,112.712,111.8666,112.0801,32376.0
2017-02-07 09:35:00,131.3,131.58,131.3,131.45,14050.0,112.1228,112.3619,112.1228,112.2509,14050.0
2017-02-07 09:40:00,131.46,131.52,131.17,131.44,22930.0,112.2594,112.3107,112.0118,112.2423,22930.0
2017-02-07 09:45:00,131.45,131.53,131.35,131.35,26225.0,112.2509,112.3192,112.1655,112.1655,26225.0
2017-02-07 09:50:00,131.4,131.49,131.21,131.22,28486.0,112.2082,112.285,112.0459,112.0545,28486.0
2017-02-07 09:55:00,131.21,131.24,130.96,131.06,20774.0,112.0459,112.0716,111.8325,111.9178,20774.0
2017-02-07 10:00:00,131.09,131.14,130.82,130.89,21004.0,111.9435,111.9862,111.7129,111.7727,21004.0
2017-02-07 10:05:00,130.89,130.97,130.84,130.88,5954.0,111.7727,111.841,111.73,111.7641,5954.0
2017-02-07 10:10:00,130.85,131.09,130.85,130.99,6857.0,111.7385,111.9435,111.7385,111.8581,6857.0
2017-02-07 10:15:00,130.98,131.04,130.85,130.91,7588.0,111.8495,111.9008,111.7385,111.7898,7588.0
2017-02-07 10:20:00,130.88,130.92,130.85,130.91,6519.0,111.7641,111.7983,111.7385,111.7898,6519.0
2017-02-07 10:25:00,130.91,130.95,130.85,130.87,6888.0,111.7898,111.8239,111.7385,111.7556,6888.0
2017-02-07 10:30:00,130.88,130.88,130.64,130.71,15513.0,111.7641,111.7641,111.5592,111.619,15513.0
2017-02-07 10:35:00,130.76,130.79,130.68,130.79,23653.0,111.6617,111.6873,111.5934,111.6873,23653.0
2017-02-07 10:40:00,130.78,130.88,130.73,130.81,12198.0,111.6787,111.7641,111.636,111.7044,12198.0
2017-02-07 10:45:00,130.85,130.87,130.73,130.86,8752.0,111.7385,111.7556,111.636,111.7471,8752.0
2017-02-07 10:50:00,130.86,130.89,130.79,130.88,6985.0,111.7471,111.7727,111.6873,111.7641,6985.0
2017-02-07 10:55:00,130.88,130.88,130.59,130.64,30232.0,111.7641,111.7641,111.5165,111.5592,30232.0
2017-02-07 11:00:00,130.61,130.9,130.58,130.9,18662.0,111.5336,111.7812,111.508,111.7812,18662.0
2017-02-07 11:05:00,130.91,130.96,130.71,130.76,29650.0,111.7898,111.8325,111.619,111.6617,29650.0
2017-02-07 11:10:00,130.74,130.78,130.66,130.73,21280.0,111.6446,111.6787,111.5763,111.636,21280.0
2017-02-07 11:15:00,130.74,130.77,130.46,130.48,26888.0,111.6446,111.6702,111.4055,111.4226,26888.0
2017-02-07 11:20:00,130.48,130.62,130.41,130.45,35144.0,111.4226,111.5421,111.3628,111.3969,35144.0
2017-02-07 11:25:00,130.41,130.48,130.36,130.48,21777.0,111.3628,111.4226,111.3201,111.4226,21777.0
2017-02-07 11:30:00,130.49,130.57,130.42,130.55,9922.0,111.4311,111.4994,111.3713,111.4823,9922.0
2017-02-07 11:35:00,130.6,130.63,130.39,130.52,55327.0,111.525,111.5507,111.3457,111.4567,55327.0
2017-02-07 11:40:00,130.52,130.7,130.49,130.69,6915.0,111.4567,111.6104,111.4311,111.6019,6915.0
2017-02-07 11:45:00,130.69,130.74,130.54,130.54,4600.0,111.6019,111.6446,111.4738,111.4738,4600.0
2017-02-07 11:50:00,130.59,130.69,130.58,130.66,11353.0,111.5165,111.6019,111.508,111.5763,11353.0
2017-02-07 11:55:00,130.66,130.73,130.6,130.67,9073.0,111.5763,111.636,111.525,111.5848,9073.0
2017-02-07 12:00:00,130.66,130.99,130.65,130.98,8542.0,111.5763,111.8581,111.5677,111.8495,8542.0
2017-02-07 12:05:00,130.97,131.11,130.91,131.04,10078.0,111.841,111.9605,111.7898,111.9008,10078.0
2017-02-07 12:10:00,131.04,131.12,131.0,131.09,8655.0,111.9008,111.9691,111.8666,111.9435,8655.0
2017-02-07 12:15:00,131.12,131.25,131.09,131.21,14771.0,111.9691,112.0801,111.9435,112.0459,14771.0
2017-02-07 12:20:00,131.23,131.32,131.18,131.32,13390.0,112.063,112.1399,112.0203,112.1399,13390.0
2017-02-07 12:25:00,131.34,131.35,131.17,131.19,18344.0,112.157,112.1655,112.0118,112.0289,18344.0
2017-02-07 12:30:00,131.21,131.23,131.13,131.13,11411.0,112.0459,112.063,111.9776,111.9776,11411.0
2017-02-07 12:35:00,131.13,131.23,131.13,131.22,3600.0,111.9776,112.063,111.9776,112.0545,3600.0
2017-02-07 12:40:00,131.24,131.24,131.06,131.1,10397.0,112.0716,112.0716,111.9178,111.952,10397.0
2017-02-07 12:45:00,131.12,131.15,130.98,130.98,5427.0,111.9691,111.9947,111.8495,111.8495,5427.0
2017-02-07 12:50:00,131.02,131.18,131.01,131.1,7544.0,111.8837,112.0203,111.8752,111.952,7544.0
2017-02-07 12:55:00,131.05,131.05,130.92,130.93,3045.0,111.9093,111.9093,111.7983,111.8068,3045.0
2017-02-07 13:00:00,130.93,130.96,130.89,130.91,7075.0,111.8068,111.8325,111.7727,111.7898,7075.0
2017-02-07 13:05:00,130.93,130.93,130.87,130.9,6385.0,111.8068,111.8068,111.7556,111.7812,6385.0
2017-02-07 13:10:00,130.92,130.97,130.77,130.8,16119.0,111.7983,111.841,111.6702,111.6958,16119.0
2017-02-07 13:15:00,130.88,130.88,130.72,130.79,20357.0,111.7641,111.7641,111.6275,111.6873,20357.0
2017-02-07 13:20:00,130.8,130.91,130.78,130.9,15842.0,111.6958,111.7898,111.6787,111.7812,15842.0
2017-02-07 13:25:00,130.89,130.97,130.87,130.88,5081.0,111.7727,111.841,111.7556,111.7641,5081.0
2017-02-07 13:30:00,130.9,130.9,130.79,130.8,5950.0,111.7812,111.7812,111.6873,111.6958,5950.0
2017-02-07 13:35:00,130.8,130.82,130.77,130.8,6567.0,111.6958,111.7129,111.6702,111.6958,6567.0
2017-02-07 13:40:00,130.82,130.83,130.79,130.8,8367.0,111.7129,111.7214,111.6873,111.6958,8367.0
2017-02-07 13:45:00,130.8,130.86,130.8,130.82,15963.0,111.6958,111.7471,111.6958,111.7129,15963.0
2017-02-07 13:50:00,130.83,130.89,130.79,130.8,13072.0,111.7214,111.7727,111.6873,111.6958,13072.0
2017-02-07 13:55:00,130.8,130.8,130.72,130.77,10625.0,111.6958,111.6958,111.6275,111.6702,10625.0
2017-02-07 14:00:00,130.76,130.78,130.67,130.7,12758.0,111.6617,111.6787,111.5848,111.6104,12758.0
2017-02-07 14:05:00,130.68,130.7,130.56,130.56,14011.0,111.5934,111.6104,111.4909,111.4909,14011.0
2017-02-07 14:10:00,130.58,130.69,130.56,130.65,8301.0,111.508,111.6019,111.4909,111.5677,8301.0
2017-02-07 14:15:00,130.69,130.69,130.61,130.67,10391.0,111.6019,111.6019,111.5336,111.5848,10391.0
2017-02-07 14:20:00,130.67,130.77,130.64,130.72,8293.0,111.5848,111.6702,111.5592,111.6275,8293.0
2017-02-07 14:25:00,130.73,130.75,130.68,130.74,5990.0,111.636,111.6531,111.5934,111.6446,5990.0
2017-02-07 14:30:00,130.7,130.72,130.65,130.68,8578.0,111.6104,111.6275,111.5677,111.5934,8578.0
2017-02-07 14:35:00,130.67,130.71,130.66,130.7,9898.0,111.5848,111.619,111.5763,111.6104,9898.0
2017-02-07 14:40:00,130.69,130.69,130.66,130.69,5239.0,111.6019,111.6019,111.5763,111.6019,5239.0
2017-02-07 14:45:00,130.69,130.8,130.67,130.75,13333.0,111.6019,111.6958,111.5848,111.6531,13333.0
2017-02-07 14:50:00,130.75,130.79,130.74,130.78,6346.0,111.6531,111.6873,111.6446,111.6787,6346.0
2017-02-07 14:55:00,130.79,130.85,130.79,130.84,4558.0,111.6873,111.7385,111.6873,111.73,4558.0
2017-02-07 15:00:00,130.84,130.88,130.84,130.88,6146.0,111.73,111.7641,111.73,111.7641,6146.0
2017-02-07 15:05:00,130.88,130.94,130.87,130.94,5760.0,111.7641,111.8154,111.7556,111.8154,5760.0
2017-02-07 15:10:00,130.96,130.97,130.94,130.97,6844.0,111.8325,111.841,111.8154,111.841,6844.0
2017-02-07 15:15:00,130.97,131.0,130.92,130.92,16531.0,111.841,111.8666,111.7983,111.7983,16531.0
2017-02-07 15:20:00,130.91,130.94,130.8,130.81,12749.0,111.7898,111.8154,111.6958,111.7044,12749.0
2017-02-07 15:25:00,130.83,130.87,130.81,130.86,10996.0,111.7214,111.7556,111.7044,111.7471,10996.0
2017-02-07 15:30:00,130.85,130.89,130.85,130.86,15246.0,111.7385,111.7727,111.7385,111.7471,15246.0
2017-02-07 15:35:00,130.84,130.84,130.74,130.8,13053.0,111.73,111.73,111.6446,111.6958,13053.0
2017-02-07 15:40:00,130.79,130.92,130.78,130.91,24588.0,111.6873,111.7983,111.6787,111.7898,24588.0
2017-02-07 15:45:00,130.91,130.92,130.68,130.72,34069.0,111.7898,111.7983,111.5934,111.6275,34069.0
2017-02-07 15:50:00,130.72,130.75,130.69,130.72,32628.0,111.6275,111.6531,111.6019,111.6275,32628.0
2017-02-07 15:55:00,130.73,130.79,130.71,130.75,62725.0,111.636,111.6873,111.619,111.6531,62725.0
2017-02-08 09:30:00,130.55,130.73,130.29,130.52,16750.0,111.4823,111.636,111.2603,111.4567,16750.0
2017-02-08 09:35:00,130.34,130.66,130.17,130.44,11715.0,111.303,111.5763,111.1578,111.3884,11715.0
2017-02-08 09:40:00,130.58,130.73,130.52,130.66,2237.0,111.508,111.636,111.4567,111.5763,2237.0
2017-02-08 09:45:00,130.65,130.72,130.38,130.67,20440.0,111.5677,111.6275,111.3372,111.5848,20440.0
2017-02-08 09:50:00,130.7,130.85,130.68,130.84,4738.0,111.6104,111.7385,111.5934,111.73,4738.0
2017-02-08 09:55:00,130.81,130.87,130.71,130.87,4933.0,111.7044,111.7556,111.619,111.7556,4933.0
2017-02-08 10:00:00,130.86,131.07,130.86,131.04,10093.0,111.7471,111.9264,111.7471,111.9008,10093.0
2017-02-08 10:05:00,131.04,131.1,130.9,130.9,16818.0,111.9008,111.952,111.7812,111.7812,16818.0
2017-02-08 10:10:00,130.91,131.02,130.86,130.94,20443.0,111.7898,111.8837,111.7471,111.8154,20443.0
2017-02-08 10:15:00,130.94,130.96,130.85,130.91,6145.0,111.8154,111.8325,111.7385,111.7898,6145.0
2017-02-08 10:20:00,130.94,131.0,130.93,130.93,13752.0,111.8154,111.8666,111.8068,111.8068,13752.0
2017-02-08 10:25:00,130.93,130.98,130.92,130.95,12969.0,111.8068,111.8495,111.7983,111.8239,12969.0
2017-02-08 10:30:00,130.95,131.03,130.9,130.9,17110.0,111.8239,111.8922,111.7812,111.7812,17110.0
2017-02-08 10:35:00,130.88,130.95,130.83,130.86,15905.0,111.7641,111.8239,111.7214,111.7471,15905.0
2017-02-08 10:40:00,130.86,130.99,130.81,130.92,8505.0,111.7471,111.8581,111.7044,111.7983,8505.0
2017-02-08 10:45:00,130.9,130.92,130.82,130.82,4447.0,111.7812,111.7983,111.7129,111.7129,4447.0
2017-02-08 10:50:00,130.82,130.96,130.8,130.83,6955.0,111.7129,111.8325,111.6958,111.7214,6955.0
2017-02-08 10:55:00,130.88,130.88,130.83,130.88,2369.0,111.7641,111.7641,111.7214,111.7641,2369.0
2017-02-08 11:00:00,130.83,131.02,130.83,130.98,5333.0,111.7214,111.8837,111.7214,111.8495,5333.0
2017-02-08 11:05:00,130.99,131.08,130.94,131.04,33849.0,111.8581,111.9349,111.8154,111.9008,33849.0
2017-02-08 11:10:00,131.01,131.14,131.01,131.04,5300.0,111.8752,111.9862,111.8752,111.9008,5300.0
2017-02-08 11:15:00,131.04,131.1,131.04,131.1,3535.0,111.9008,111.952,111.9008,111.952,3535.0
2017-02-08 11:20:00,131.12,131.19,131.12,131.13,5003.0,111.9691,112.0289,111.9691,111.9776,5003.0
2017-02-08 11:25:00,131.12,131.12,131.06,131.06,5203.0,111.9691,111.9691,111.9178,111.9178,5203.0
2017-02-08 11:30:00,131.05,131.18,131.03,131.18,6951.0,111.9093,112.0203,111.8922,112.0203,6951.0
2017-02-08 11:35:00,131.19,131.19,131.07,131.11,3317.0,112.0289,112.0289,111.9264,111.9605,3317.0
2017-02-08 11:40:00,131.11,131.16,131.08,131.09,8624.0,111.9605,112.0032,111.9349,111.9435,8624.0
2017-02-08 11:45:00,131.08,131.08,130.96,130.98,5938.0,111.9349,111.9349,111.8325,111.8495,5938.0
2017-02-08 11:50:00,130.96,131.06,130.95,131.03,5982.0,111.8325,111.9178,111.8239,111.8922,5982.0
2017-02-08 11:55:00,131.0,131.03,130.96,130.97,3402.0,111.8666,111.8922,111.8325,111.841,3402.0
2017-02-08 12:00:00,130.97,131.16,130.97,131.16,5223.0,111.841,112.0032,111.841,112.0032,5223.0
2017-02-08 12:05:00,131.15,131.16,131.11,131.13,5902.0,111.9947,112.0032,111.9605,111.9776,5902.0
2017-02-08 12:10:00,131.12,131.16,131.1,131.15,4393.0,111.9691,112.0032,111.952,111.9947,4393.0
2017-02-08 12:15:00,131.14,131.16,131.1,131.1,2995.0,111.9862,112.0032,111.952,111.952,2995.0
2017-02-08 12:20:00,131.1,131.13,131.07,131.08,5145.0,111.952,111.9776,111.9264,111.9349,5145.0
2017-02-08 12:25:00,131.07,131.1,131.03,131.06,3282.0,111.9264,111.952,111.8922,111.9178,3282.0
2017-02-08 12:30:00,131.03,131.03,130.97,131.0,15657.0,111.8922,111.8922,111.841,111.8666,15657.0
2017-02-08 12:35:00,130.97,130.99,130.95,130.96,4633.0,111.841,111.8581,111.8239,111.8325,4633.0
2017-02-08 12:40:00,130.92,130.95,130.89,130.9,2827.0,111.7983,111.8239,111.7727,111.7812,2827.0
2017-02-08 12:45:00,130.9,130.97,130.9,130.92,3600.0,111.7812,111.841,111.7812,111.7983,3600.0
2017-02-08 12:50:00,130.91,130.94,130.9,130.92,3238.0,111.7898,111.8154,111.7812,111.7983,3238.0
2017-02-08 12:55:00,130.94,130.94,130.87,130.9,6856.0,111.8154,111.8154,111.7556,111.7812,6856.0
2017-02-08 13:00:00,130.89,131.03,130.88,131.02,5715.0,111.7727,111.8922,111.7641,111.8837,5715.0
2017-02-08 13:05:00,130.96,130.99,130.91,130.91,4160.0,111.8325,111.8581,111.7898,111.7898,4160.0
2017-02-08 13:10:00,130.93,130.98,130.9,130.94,4089.0,111.8068,111.8495,111.7812,111.8154,4089.0
2017-02-08 13:15:00,130.92,131.03,130.91,131.03,2613.0,111.7983,111.8922,111.7898,111.8922,2613.0
2017-02-08 13:20:00,131.01,131.01,130.91,130.92,2726.0,111.8752,111.8752,111.7898,111.7983,2726.0
2017-02-08 13:25:00,130.92,131.02,130.92,131.02,2619.0,111.7983,111.8837,111.7983,111.8837,2619.0
2017-02-08 13:30:00,131.0,131.1,130.99,131.06,2991.0,111.8666,111.952,111.8581,111.9178,2991.0
2017-02-08 13:35:00,131.04,131.09,131.0,131.04,4361.0,111.9008,111.9435,111.8666,111.9008,4361.0
2017-02-08 13:40:00,131.02,131.04,130.93,130.93,5261.0,111.8837,111.9008,111.8068,111.8068,5261.0
2017-02-08 13:45:00,130.97,131.07,130.94,131.06,4700.0,111.841,111.9264,111.8154,111.9178,4700.0
2017-02-08 13:50:00,131.04,131.08,130.96,130.96,5643.0,111.9008,111.9349,111.8325,111.8325,5643.0
2017-02-08 13:55:00,130.94,131.01,130.94,130.98,6054.0,111.8154,111.8752,111.8154,111.8495,6054.0
2017-02-08 14:00:00,131.0,131.02,130.92,130.97,3813.0,111.8666,111.8837,111.7983,111.841,3813.0
2017-02-08 14:05:00,130.97,130.97,130.87,130.88,5611.0,111.841,111.841,111.7556,111.7641,5611.0
2017-02-08 14:10:00,130.86,130.94,130.86,130.88,7611.0,111.7471,111.8154,111.7471,111.7641,7611.0
2017-02-08 14:15:00,130.92,130.96,130.91,130.91,10743.0,111.7983,111.8325,111.7898,111.7898,10743.0
2017-02-08 14:20:00,130.93,130.93,130.85,130.91,5790.0,111.8068,111.8068,111.7385,111.7898,5790.0
2017-02-08 14:25:00,130.91,130.94,130.88,130.94,5321.0,111.7898,111.8154,111.7641,111.8154,5321.0
2017-02-08 14:30:00,130.92,130.94,130.9,130.92,3268.0,111.7983,111.8154,111.7812,111.7983,3268.0
2017-02-08 14:35:00,130.94,130.95,130.85,130.93,10175.0,111.8154,111.8239,111.7385,111.8068,10175.0
2017-02-08 14:40:00,130.89,130.94,130.89,130.91,4391.0,111.7727,111.8154,111.7727,111.7898,4391.0
2017-02-08 14:45:00,130.91,130.93,130.87,130.92,9978.0,111.7898,111.8068,111.7556,111.7983,9978.0
2017-02-08 14:50:00,130.91,130.92,130.81,130.81,6042.0,111.7898,111.7983,111.7044,111.7044,6042.0
2017-02-08 14:55:00,130.85,130.85,130.71,130.77,8324.0,111.7385,111.7385,111.619,111.6702,8324.0
2017-02-08 15:00:00,130.79,130.79,130.67,130.67,8634.0,111.6873,111.6873,111.5848,111.5848,8634.0
2017-02-08 15:05:00,130.7,130.78,130.66,130.74,11947.0,111.6104,111.6787,111.5763,111.6446,11947.0
2017-02-08 15:10:00,130.72,130.82,130.69,130.82,10509.0,111.6275,111.7129,111.6019,111.7129,10509.0
2017-02-08 15:15:00,130.82,130.85,130.77,130.79,8969.0,111.7129,111.7385,111.6702,111.6873,8969.0
2017-02-08 15:20:00,130.78,130.82,130.72,130.73,11446.0,111.6787,111.7129,111.6275,111.636,11446.0
2017-02-08 15:25:00,130.72,130.79,130.69,130.79,17838.0,111.6275,111.6873,111.6019,111.6873,17838.0
2017-02-08 15:30:00,130.78,130.81,130.67,130.71,16550.0,111.6787,111.7044,111.5848,111.619,16550.0
2017-02-08 15:35:00,130.74,130.82,130.73,130.82,17340.0,111.6446,111.7129,111.636,111.7129,17340.0
2017-02-08 15:40:00,130.84,130.9,130.82,130.88,13727.0,111.73,111.7812,111.7129,111.7641,13727.0
2017-02-08 15:45:00,130.87,130.92,130.85,130.87,24444.0,111.7556,111.7983,111.7385,111.7556,24444.0
2017-02-08 15:50:00,130.87,130.89,130.78,130.8,17084.0,111.7556,111.7727,111.6787,111.6958,17084.0
2017-02-08 15:55:00,130.8,130.86,130.78,130.84,33782.0,111.6958,111.7471,111.6787,111.73,33782.0
2017-02-09 09:30:00,131.2,131.49,131.03,131.05,16702.0,112.0374,112.285,111.8922,111.9093,16702.0
2017-02-09 09:35:00,131.22,131.23,130.68,130.85,9526.0,112.0545,112.063,111.5934,111.7385,9526.0
2017-02-09 09:40:00,130.95,131.06,130.8,130.84,4375.0,111.8239,111.9178,111.6958,111.73,4375.0
2017-02-09 09:45:00,130.78,130.92,130.73,130.86,5300.0,111.6787,111.7983,111.636,111.7471,5300.0
2017-02-09 09:50:00,130.9,131.16,130.86,131.14,9575.0,111.7812,112.0032,111.7471,111.9862,9575.0
2017-02-09 09:55:00,131.07,131.44,130.98,131.44,11940.0,111.9264,112.2423,111.8495,112.2423,11940.0
2017-02-09 10:00:00,131.42,131.47,131.33,131.33,5101.0,112.2253,112.268,112.1484,112.1484,5101.0
2017-02-09 10:05:00,131.35,131.35,131.18,131.25,2300.0,112.1655,112.1655,112.0203,112.0801,2300.0
2017-02-09 10:10:00,131.26,131.31,131.19,131.31,3494.0,112.0886,112.1313,112.0289,112.1313,3494.0
2017-02-09 10:15:00,131.31,131.39,131.29,131.33,2805.0,112.1313,112.1997,112.1143,112.1484,2805.0
2017-02-09 10:20:00,131.34,131.5,131.33,131.43,4796.0,112.157,112.2936,112.1484,112.2338,4796.0
2017-02-09 10:25:00,131.5,131.62,131.42,131.42,3756.0,112.2936,112.3961,112.2253,112.2253,3756.0
2017-02-09 10:30:00,131.4,131.57,131.38,131.49,3953.0,112.2082,112.3534,112.1911,112.285,3953.0
2017-02-09 10:35:00,131.52,131.58,131.46,131.49,8188.0,112.3107,112.3619,112.2594,112.285,8188.0
2017-02-09 10:40:00,131.44,131.63,131.44,131.6,2609.0,112.2423,112.4046,112.2423,112.379,2609.0
2017-02-09 10:45:00,131.7,131.74,131.65,131.69,4807.0,112.4644,112.4985,112.4217,112.4558,4807.0
2017-02-09 10:50:00,131.65,131.72,131.56,131.62,8510.0,112.4217,112.4815,112.3448,112.3961,8510.0
2017-02-09 10:55:00,131.63,131.74,131.6,131.73,8015.0,112.4046,112.4985,112.379,112.49,8015.0
2017-02-09 11:00:00,131.74,131.77,131.68,131.74,5750.0,112.4985,112.5241,112.4473,112.4985,5750.0
2017-02-09 11:05:00,131.77,131.78,131.73,131.73,5858.0,112.5241,112.5327,112.49,112.49,5858.0
2017-02-09 11:10:00,131.75,131.86,131.71,131.86,3552.0,112.5071,112.601,112.4729,112.601,3552.0
2017-02-09 11:15:00,131.86,131.94,131.85,131.9,7612.0,112.601,112.6693,112.5925,112.6352,7612.0
2017-02-09 11:20:00,131.94,132.11,131.94,132.06,15123.0,112.6693,112.8145,112.6693,112.7718,15123.0
2017-02-09 11:25:00,132.06,132.21,132.05,132.2,5444.0,112.7718,112.8999,112.7633,112.8913,5444.0
2017-02-09 11:30:00,132.16,132.17,132.01,132.06,8337.0,112.8572,112.8657,112.7291,112.7718,8337.0
2017-02-09 11:35:00,132.06,132.07,131.91,131.91,10134.0,112.7718,112.7803,112.6437,112.6437,10134.0
2017-02-09 11:40:00,131.9,131.95,131.86,131.94,3290.0,112.6352,112.6779,112.601,112.6693,3290.0
2017-02-09 11:45:00,131.98,131.98,131.86,131.92,3860.0,112.7035,112.7035,112.601,112.6522,3860.0
2017-02-09 11:50:00,131.93,131.97,131.9,131.97,3419.0,112.6608,112.6949,112.6352,112.6949,3419.0
2017-02-09 11:55:00,131.93,131.99,131.82,131.86,19243.0,112.6608,112.712,112.5668,112.601,19243.0
2017-02-09 12:00:00,131.83,131.91,131.82,131.88,3200.0,112.5754,112.6437,112.5668,112.6181,3200.0
2017-02-09 12:05:00,131.91,131.95,131.85,131.94,6913.0,112.6437,112.6779,112.5925,112.6693,6913.0
2017-02-09 12:10:00,131.92,131.98,131.91,131.91,3234.0,112.6522,112.7035,112.6437,112.6437,3234.0
2017-02-09 12:15:00,131.89,131.92,131.83,131.89,5280.0,112.6266,112.6522,112.5754,112.6266,5280.0
2017-02-09 12:20:00,131.89,131.93,131.83,131.84,5466.0,112.6266,112.6608,112.5754,112.5839,5466.0
2017-02-09 12:25:00,131.86,131.9,131.75,131.78,5971.0,112.601,112.6352,112.5071,112.5327,5971.0
2017-02-09 12:30:00,131.8,131.88,131.8,131.84,2453.0,112.5498,112.6181,112.5498,112.5839,2453.0
2017-02-09 12:35:00,131.83,131.89,131.8,131.88,2627.0,112.5754,112.6266,112.5498,112.6181,2627.0
2017-02-09 12:40:00,131.87,131.91,131.84,131.87,3423.0,112.6095,112.6437,112.5839,112.6095,3423.0
2017-02-09 12:45:00,131.88,131.9,131.82,131.82,5024.0,112.6181,112.6352,112.5668,112.5668,5024.0
2017-02-09 12:50:00,131.84,131.87,131.78,131.84,5924.0,112.5839,112.6095,112.5327,112.5839,5924.0
2017-02-09 12:55:00,131.83,131.85,131.81,131.84,1600.0,112.5754,112.5925,112.5583,112.5839,1600.0
2017-02-09 13:00:00,131.81,131.87,131.79,131.86,9484.0,112.5583,112.6095,112.5412,112.601,9484.0
2017-02-09 13:05:00,131.84,131.85,131.79,131.83,2000.0,112.5839,112.5925,112.5412,112.5754,2000.0
2017-02-09 13:10:00,131.82,131.91,131.82,131.87,4118.0,112.5668,112.6437,112.5668,112.6095,4118.0
2017-02-09 13:15:00,131.82,131.86,131.8,131.81,2715.0,112.5668,112.601,112.5498,112.5583,2715.0
2017-02-09 13:20:00,131.81,131.86,131.78,131.85,8942.0,112.5583,112.601,112.5327,112.5925,8942.0
2017-02-09 13:25:00,131.85,131.89,131.83,131.88,4248.0,112.5925,112.6266,112.5754,112.6181,4248.0
2017-02-09 13:30:00,131.85,131.9,131.8,131.9,3309.0,112.5925,112.6352,112.5498,112.6352,3309.0
2017-02-09 13:35:00,131.88,131.89,131.81,131.85,4380.0,112.6181,112.6266,112.5583,112.5925,4380.0
2017-02-09 13:40:00,131.85,131.91,131.85,131.89,3865.0,112.5925,112.6437,112.5925,112.6266,3865.0
2017-02-09 13:45:00,131.93,131.95,131.87,131.89,33450.0,112.6608,112.6779,112.6095,112.6266,33450.0
2017-02-09 13:50:00,131.91,131.96,131.89,131.96,4235.0,112.6437,112.6864,112.6266,112.6864,4235.0
2017-02-09 13:55:00,131.97,132.05,131.9,132.05,10571.0,112.6949,112.7633,112.6352,112.7633,10571.0
2017-02-09 14:00:00,132.05,132.1,132.01,132.04,3714.0,112.7633,112.806,112.7291,112.7547,3714.0
2017-02-09 14:05:00,132.03,132.06,131.99,132.06,5055.0,112.7462,112.7718,112.712,112.7718,5055.0
2017-02-09 14:10:00,132.06,132.09,132.03,132.05,3738.0,112.7718,112.7974,112.7462,112.7633,3738.0
2017-02-09 14:15:00,132.07,132.07,131.97,131.97,7256.0,112.7803,112.7803,112.6949,112.6949,7256.0
2017-02-09 14:20:00,131.98,132.05,131.97,132.03,8196.0,112.7035,112.7633,112.6949,112.7462,8196.0
2017-02-09 14:25:00,132.02,132.07,132.0,132.05,1708.0,112.7376,112.7803,112.7206,112.7633,1708.0
2017-02-09 14:30:00,132.04,132.05,131.97,131.97,8827.0,112.7547,112.7633,112.6949,112.6949,8827.0
2017-02-09 14:35:00,131.98,132.11,131.98,132.11,5998.0,112.7035,112.8145,112.7035,112.8145,5998.0
2017-02-09 14:40:00,132.09,132.17,132.09,132.15,3935.0,112.7974,112.8657,112.7974,112.8486,3935.0
2017-02-09 14:45:00,132.15,132.19,132.1,132.1,4388.0,112.8486,112.8828,112.806,112.806,4388.0
2017-02-09 14:50:00,132.09,132.12,132.07,132.11,3407.0,112.7974,112.823,112.7803,112.8145,3407.0
2017-02-09 14:55:00,132.09,132.11,132.02,132.05,6083.0,112.7974,112.8145,112.7376,112.7633,6083.0
2017-02-09 15:00:00,132.06,132.13,132.04,132.08,7361.0,112.7718,112.8316,112.7547,112.7889,7361.0
2017-02-09 15:05:00,132.07,132.08,132.0,132.06,11613.0,112.7803,112.7889,112.7206,112.7718,11613.0
2017-02-09 15:10:00,132.04,132.1,132.04,132.07,8522.0,112.7547,112.806,112.7547,112.7803,8522.0
2017-02-09 15:15:00,132.1,132.1,132.03,132.06,12968.0,112.806,112.806,112.7462,112.7718,12968.0
2017-02-09 15:20:00,132.03,132.09,132.0,132.08,13386.0,112.7462,112.7974,112.7206,112.7889,13386.0
2017-02-09 15:25:00,132.07,132.07,131.92,131.94,14643.0,112.7803,112.7803,112.6522,112.6693,14643.0
2017-02-09 15:30:00,131.93,131.97,131.89,131.91,26044.0,112.6608,112.6949,112.6266,112.6437,26044.0
2017-02-09 15:35:00,131.91,131.93,131.89,131.89,16785.0,112.6437,112.6608,112.6266,112.6266,16785.0
2017-02-09 15:40:00,131.89,131.89,131.81,131.87,15746.0,112.6266,112.6266,112.5583,112.6095,15746.0
2017-02-09 15:45:00,131.87,131.89,131.84,131.88,18774.0,112.6095,112.6266,112.5839,112.6181,18774.0
2017-02-09 15:50:00,131.88,131.92,131.87,131.9,15677.0,112.6181,112.6522,112.6095,112.6352,15677.0
2017-02-09 15:55:00,131.9,131.93,131.86,131.9,38324.0,112.6352,112.6608,112.601,112.6352,38324.0
2017-02-10 09:30:00,132.2,132.2,131.82,132.07,17123.0,112.8913,112.8913,112.5668,112.7803,17123.0
2017-02-10 09:35:00,131.86,132.05,131.82,131.95,4468.0,112.601,112.7633,112.5668,112.6779,4468.0
2017-02-10 09:40:00,131.99,132.1,131.92,131.98,14554.0,112.712,112.806,112.6522,112.7035,14554.0
2017-02-10 09:45:00,131.98,131.98,131.85,131.9,2759.0,112.7035,112.7035,112.5925,112.6352,2759.0
2017-02-10 09:50:00,131.86,131.93,131.82,131.86,7100.0,112.601,112.6608,112.5668,112.601,7100.0
2017-02-10 09:55:00,131.88,131.94,131.74,131.78,4643.0,112.6181,112.6693,112.4985,112.5327,4643.0
2017-02-10 10:00:00,131.77,132.11,131.76,132.1,7563.0,112.5241,112.8145,112.5156,112.806,7563.0
2017-02-10 10:05:00,132.04,132.15,131.95,132.15,6121.0,112.7547,112.8486,112.6779,112.8486,6121.0
2017-02-10 10:10:00,132.13,132.22,132.07,132.2,3283.0,112.8316,112.9084,112.7803,112.8913,3283.0
2017-02-10 10:15:00,132.21,132.26,132.15,132.15,1800.0,112.8999,112.9426,112.8486,112.8486,1800.0
2017-02-10 10:20:00,132.15,132.34,132.1,132.31,13889.0,112.8486,113.0109,112.806,112.9853,13889.0
2017-02-10 10:25:00,132.34,132.54,132.31,132.51,9019.0,113.0109,113.1817,112.9853,113.1561,9019.0
2017-02-10 10:30:00,132.5,132.62,132.46,132.52,7802.0,113.1475,113.25,113.1134,113.1646,7802.0
2017-02-10 10:35:00,132.5,132.64,132.46,132.64,11849.0,113.1475,113.2671,113.1134,113.2671,11849.0
2017-02-10 10:40:00,132.56,132.68,132.56,132.66,11354.0,113.1988,113.3012,113.1988,113.2842,11354.0
2017-02-10 10:45:00,132.63,132.7,132.6,132.67,5220.0,113.2585,113.3183,113.2329,113.2927,5220.0
2017-02-10 10:50:00,132.62,132.69,132.59,132.64,5270.0,113.25,113.3098,113.2244,113.2671,5270.0
2017-02-10 10:55:00,132.6,132.67,132.59,132.63,3400.0,113.2329,113.2927,113.2244,113.2585,3400.0
2017-02-10 11:00:00,132.6,132.63,132.51,132.62,10066.0,113.2329,113.2585,113.1561,113.25,10066.0
2017-02-10 11:05:00,132.61,132.62,132.52,132.52,7925.0,113.2415,113.25,113.1646,113.1646,7925.0
2017-02-10 11:10:00,132.54,132.56,132.5,132.56,4106.0,113.1817,113.1988,113.1475,113.1988,4106.0
2017-02-10 11:15:00,132.59,132.65,132.55,132.63,6102.0,113.2244,113.2756,113.1902,113.2585,6102.0
2017-02-10 11:20:00,132.63,132.65,132.58,132.6,7391.0,113.2585,113.2756,113.2158,113.2329,7391.0
2017-02-10 11:25:00,132.62,132.63,132.53,132.56,10059.0,113.25,113.2585,113.1731,113.1988,10059.0
2017-02-10 11:30:00,132.56,132.67,132.54,132.66,9854.0,113.1988,113.2927,113.1817,113.2842,9854.0
2017-02-10 11:35:00,132.67,132.74,132.64,132.67,10769.0,113.2927,113.3525,113.2671,113.2927,10769.0
2017-02-10 11:40:00,132.68,132.8,132.67,132.75,3393.0,113.3012,113.4037,113.2927,113.361,3393.0
2017-02-10 11:45:00,132.73,132.77,132.68,132.77,3175.0,113.3439,113.3781,113.3012,113.3781,3175.0
2017-02-10 11:50:00,132.79,132.79,132.65,132.65,4110.0,113.3952,113.3952,113.2756,113.2756,4110.0
2017-02-10 11:55:00,132.65,132.7,132.64,132.7,1465.0,113.2756,113.3183,113.2671,113.3183,1465.0
2017-02-10 12:00:00,132.73,132.73,132.65,132.7,3976.0,113.3439,113.3439,113.2756,113.3183,3976.0
2017-02-10 12:05:00,132.67,132.77,132.67,132.73,3905.0,113.2927,113.3781,113.2927,113.3439,3905.0
2017-02-10 12:10:00,132.72,132.75,132.71,132.75,1838.0,113.3354,113.361,113.3269,113.361,1838.0
2017-02-10 12:15:00,132.75,132.82,132.75,132.75,3772.0,113.361,113.4208,113.361,113.361,3772.0
2017-02-10 12:20:00,132.74,132.82,132.73,132.81,4705.0,113.3525,113.4208,113.3439,113.4123,4705.0
2017-02-10 12:25:00,132.81,132.85,132.78,132.84,4058.0,113.4123,113.4464,113.3866,113.4379,4058.0
2017-02-10 12:30:00,132.81,132.87,132.78,132.87,3225.0,113.4123,113.4635,113.3866,113.4635,3225.0
2017-02-10 12:35:00,132.87,132.87,132.8,132.84,1565.0,113.4635,113.4635,113.4037,113.4379,1565.0
2017-02-10 12:40:00,132.82,132.86,132.82,132.82,913.0,113.4208,113.4549,113.4208,113.4208,913.0
2017-02-10 12:45:00,132.84,132.93,132.82,132.93,4300.0,113.4379,113.5147,113.4208,113.5147,4300.0
2017-02-10 12:50:00,132.89,132.92,132.82,132.82,4100.0,113.4806,113.5062,113.4208,113.4208,4100.0
2017-02-10 12:55:00,132.86,132.91,132.8,132.86,11902.0,113.4549,113.4976,113.4037,113.4549,11902.0
2017-02-10 13:00:00,132.87,132.91,132.85,132.86,2350.0,113.4635,113.4976,113.4464,113.4549,2350.0
2017-02-10 13:05:00,132.87,132.92,132.82,132.92,5126.0,113.4635,113.5062,113.4208,113.5062,5126.0
2017-02-10 13:10:00,132.91,132.96,132.89,132.96,4570.0,113.4976,113.5403,113.4806,113.5403,4570.0
2017-02-10 13:15:00,132.97,133.0,132.94,132.94,9804.0,113.5489,113.5745,113.5233,113.5233,9804.0
2017-02-10 13:20:00,132.97,133.05,132.95,133.05,11640.0,113.5489,113.6172,113.5318,113.6172,11640.0
2017-02-10 13:25:00,133.02,133.06,132.93,132.97,8935.0,113.5916,113.6257,113.5147,113.5489,8935.0
2017-02-10 13:30:00,132.95,133.03,132.95,132.97,21280.0,113.5318,113.6001,113.5318,113.5489,21280.0
2017-02-10 13:35:00,132.97,133.02,132.95,133.02,3791.0,113.5489,113.5916,113.5318,113.5916,3791.0
2017-02-10 13:40:00,133.02,133.14,133.0,133.13,17060.0,113.5916,113.6941,113.5745,113.6855,17060.0
2017-02-10 13:45:00,133.14,133.15,133.03,133.11,18650.0,113.6941,113.7026,113.6001,113.6684,18650.0
2017-02-10 13:50:00,133.15,133.18,133.11,133.11,4573.0,113.7026,113.7282,113.6684,113.6684,4573.0
2017-02-10 13:55:00,133.11,133.12,133.08,133.08,8800.0,113.6684,113.677,113.6428,113.6428,8800.0
2017-02-10 14:00:00,133.1,133.12,133.06,133.1,9960.0,113.6599,113.677,113.6257,113.6599,9960.0
2017-02-10 14:05:00,133.1,133.1,133.01,133.06,11020.0,113.6599,113.6599,113.583,113.6257,11020.0
2017-02-10 14:10:00,133.07,133.14,133.07,133.12,3344.0,113.6343,113.6941,113.6343,113.677,3344.0
2017-02-10 14:15:00,133.13,133.2,133.13,133.18,7144.0,113.6855,113.7453,113.6855,113.7282,7144.0
2017-02-10 14:20:00,133.2,133.21,133.08,133.11,3605.0,113.7453,113.7538,113.6428,113.6684,3605.0
2017-02-10 14:25:00,133.12,133.14,133.08,133.14,2744.0,113.677,113.6941,113.6428,113.6941,2744.0
2017-02-10 14:30:00,133.11,133.11,133.06,133.1,6415.0,113.6684,113.6684,113.6257,113.6599,6415.0
2017-02-10 14:35:00,133.13,133.13,132.98,132.99,12493.0,113.6855,113.6855,113.5574,113.566,12493.0
2017-02-10 14:40:00,133.04,133.09,133.02,133.09,4404.0,113.6087,113.6514,113.5916,113.6514,4404.0
2017-02-10 14:45:00,133.07,133.12,133.05,133.06,2199.0,113.6343,113.677,113.6172,113.6257,2199.0
2017-02-10 14:50:00,133.08,133.09,132.97,132.97,5861.0,113.6428,113.6514,113.5489,113.5489,5861.0
2017-02-10 14:55:00,133.0,133.01,132.96,132.99,9991.0,113.5745,113.583,113.5403,113.566,9991.0
2017-02-10 15:00:00,132.99,133.04,132.98,133.0,5139.0,113.566,113.6087,113.5574,113.5745,5139.0
2017-02-10 15:05:00,132.99,133.01,132.96,132.99,7248.0,113.566,113.583,113.5403,113.566,7248.0
2017-02-10 15:10:00,132.97,133.02,132.96,133.0,4913.0,113.5489,113.5916,113.5403,113.5745,4913.0
2017-02-10 15:15:00,133.01,133.08,132.99,133.07,5198.0,113.583,113.6428,113.566,113.6343,5198.0
2017-02-10 15:20:00,133.06,133.06,132.96,132.96,3200.0,113.6257,113.6257,113.5403,113.5403,3200.0
2017-02-10 15:25:00,132.95,132.98,132.91,132.92,12309.0,113.5318,113.5574,113.4976,113.5062,12309.0
2017-02-10 15:30:00,132.92,132.99,132.91,132.99,8610.0,113.5062,113.566,113.4976,113.566,8610.0
2017-02-10 15:35:00,132.97,132.97,132.9,132.96,10473.0,113.5489,113.5489,113.4891,113.5403,10473.0
2017-02-10 15:40:00,132.96,132.96,132.9,132.9,7836.0,113.5403,113.5403,113.4891,113.4891,7836.0
2017-02-10 15:45:00,132.9,132.94,132.87,132.91,12261.0,113.4891,113.5233,113.4635,113.4976,12261.0
2017-02-10 15:50:00,132.92,132.92,132.82,132.82,16336.0,113.5062,113.5062,113.4208,113.4208,16336.0
2017-02-10 15:55:00,132.82,132.85,132.74,132.76,30761.0,113.4208,113.4464,113.3525,113.3696,30761.0
2017-02-13 09:30:00,132.95,132.95,132.25,132.26,33717.0,113.5318,113.5318,112.934,112.9426,33717.0
2017-02-13 09:35:00,132.46,132.8,132.41,132.8,8390.0,113.1134,113.4037,113.0707,113.4037,8390.0
2017-02-13 09:40:00,132.75,133.0,132.75,132.93,10488.0,113.361,113.5745,113.361,113.5147,10488.0
2017-02-13 09:45:00,132.97,133.03,132.83,132.93,11472.0,113.5489,113.6001,113.4293,113.5147,11472.0
2017-02-13 09:50:00,133.02,133.03,132.88,133.0,10174.0,113.5916,113.6001,113.472,113.5745,10174.0
2017-02-13 09:55:00,133.03,133.16,132.92,133.07,11115.0,113.6001,113.7111,113.5062,113.6343,11115.0
2017-02-13 10:00:00,133.15,133.23,133.02,133.14,7355.0,113.7026,113.7709,113.5916,113.6941,7355.0
2017-02-13 10:05:00,133.18,133.33,133.18,133.31,8573.0,113.7282,113.8563,113.7282,113.8392,8573.0
2017-02-13 10:10:00,133.34,133.36,133.28,133.34,6588.0,113.8648,113.8819,113.8136,113.8648,6588.0
2017-02-13 10:15:00,133.33,133.35,133.25,133.3,2901.0,113.8563,113.8734,113.788,113.8307,2901.0
2017-02-13 10:20:00,133.29,133.3,133.21,133.27,4606.0,113.8221,113.8307,113.7538,113.8051,4606.0
2017-02-13 10:25:00,133.29,133.29,133.2,133.27,5199.0,113.8221,113.8221,113.7453,113.8051,5199.0
2017-02-13 10:30:00,133.28,133.4,133.28,133.38,8749.0,113.8136,113.9161,113.8136,113.899,8749.0
2017-02-13 10:35:00,133.38,133.39,133.29,133.37,8042.0,113.899,113.9075,113.8221,113.8905,8042.0
2017-02-13 10:40:00,133.38,133.4,133.36,133.37,2684.0,113.899,113.9161,113.8819,113.8905,2684.0
2017-02-13 10:45:00,133.39,133.41,133.31,133.38,12363.0,113.9075,113.9246,113.8392,113.899,12363.0
2017-02-13 10:50:00,133.38,133.48,133.38,133.48,6859.0,113.899,113.9844,113.899,113.9844,6859.0
2017-02-13 10:55:00,133.45,133.49,133.44,133.46,4901.0,113.9588,113.9929,113.9502,113.9673,4901.0
2017-02-13 11:00:00,133.46,133.46,133.38,133.4,8203.0,113.9673,113.9673,113.899,113.9161,8203.0
2017-02-13 11:05:00,133.42,133.42,133.34,133.42,6652.0,113.9332,113.9332,113.8648,113.9332,6652.0
2017-02-13 11:10:00,133.41,133.5,133.41,133.48,9519.0,113.9246,114.0015,113.9246,113.9844,9519.0
2017-02-13 11:15:00,133.48,133.55,133.47,133.53,6929.0,113.9844,114.0442,113.9759,114.0271,6929.0
2017-02-13 11:20:00,133.53,133.59,133.52,133.57,10364.0,114.0271,114.0783,114.0186,114.0612,10364.0
2017-02-13 11:25:00,133.58,133.69,133.58,133.67,10065.0,114.0698,114.1637,114.0698,114.1466,10065.0
2017-02-13 11:30:00,133.67,133.72,133.64,133.69,4836.0,114.1466,114.1893,114.121,114.1637,4836.0
2017-02-13 11:35:00,133.71,133.8,133.69,133.8,8585.0,114.1808,114.2577,114.1637,114.2577,8585.0
2017-02-13 11:40:00,133.77,133.8,133.75,133.75,18360.0,114.232,114.2577,114.215,114.215,18360.0
2017-02-13 11:45:00,133.75,133.81,133.74,133.74,5830.0,114.215,114.2662,114.2064,114.2064,5830.0
2017-02-13 11:50:00,133.79,133.8,133.7,133.7,5869.0,114.2491,114.2577,114.1723,114.1723,5869.0
2017-02-13 11:55:00,133.71,133.72,133.59,133.59,69163.0,114.1808,114.1893,114.0783,114.0783,69163.0
2017-02-13 12:00:00,133.62,133.62,133.55,133.56,12160.0,114.1039,114.1039,114.0442,114.0527,12160.0
2017-02-13 12:05:00,133.56,133.65,133.55,133.63,5989.0,114.0527,114.1296,114.0442,114.1125,5989.0
2017-02-13 12:10:00,133.63,133.7,133.63,133.63,4263.0,114.1125,114.1723,114.1125,114.1125,4263.0
2017-02-13 12:15:00,133.61,133.64,133.61,133.63,1543.0,114.0954,114.121,114.0954,114.1125,1543.0
2017-02-13 12:20:00,133.63,133.63,133.57,133.61,2067.0,114.1125,114.1125,114.0612,114.0954,2067.0
2017-02-13 12:25:00,133.59,133.62,133.59,133.61,1463.0,114.0783,114.1039,114.0783,114.0954,1463.0
2017-02-13 12:30:00,133.59,133.67,133.58,133.65,4453.0,114.0783,114.1466,114.0698,114.1296,4453.0
2017-02-13 12:35:00,133.64,133.64,133.6,133.61,2527.0,114.121,114.121,114.0869,114.0954,2527.0
2017-02-13 12:40:00,133.59,133.59,133.47,133.48,12591.0,114.0783,114.0783,113.9759,113.9844,12591.0
2017-02-13 12:45:00,133.5,133.54,133.43,133.45,9953.0,114.0015,114.0356,113.9417,113.9588,9953.0
2017-02-13 12:50:00,133.43,133.51,133.42,133.51,11661.0,113.9417,114.01,113.9332,114.01,11661.0
2017-02-13 12:55:00,133.49,133.52,133.46,133.47,6709.0,113.9929,114.0186,113.9673,113.9759,6709.0
2017-02-13 13:00:00,133.48,133.5,133.47,133.47,3062.0,113.9844,114.0015,113.9759,113.9759,3062.0
2017-02-13 13:05:00,133.44,133.52,133.44,133.51,6974.0,113.9502,114.0186,113.9502,114.01,6974.0
2017-02-13 13:10:00,133.52,133.66,133.52,133.56,7943.0,114.0186,114.1381,114.0186,114.0527,7943.0
2017-02-13 13:15:00,133.56,133.64,133.54,133.64,3091.0,114.0527,114.121,114.0356,114.121,3091.0
2017-02-13 13:20:00,133.66,133.69,133.61,133.66,4303.0,114.1381,114.1637,114.0954,114.1381,4303.0
2017-02-13 13:25:00,133.62,133.77,133.6,133.75,5262.0,114.1039,114.232,114.0869,114.215,5262.0
2017-02-13 13:30:00,133.79,133.96,133.72,133.93,6346.0,114.2491,114.3943,114.1893,114.3687,6346.0
2017-02-13 13:35:00,133.93,133.93,133.84,133.84,1859.0,114.3687,114.3687,114.2918,114.2918,1859.0
2017-02-13 13:40:00,133.81,133.9,133.8,133.81,4771.0,114.2662,114.343,114.2577,114.2662,4771.0
2017-02-13 13:45:00,133.81,133.89,133.81,133.81,6536.0,114.2662,114.3345,114.2662,114.2662,6536.0
2017-02-13 13:50:00,133.78,133.83,133.74,133.79,5047.0,114.2406,114.2833,114.2064,114.2491,5047.0
2017-02-13 13:55:00,133.81,133.85,133.79,133.79,4663.0,114.2662,114.3004,114.2491,114.2491,4663.0
2017-02-13 14:00:00,133.82,133.84,133.78,133.82,3794.0,114.2747,114.2918,114.2406,114.2747,3794.0
2017-02-13 14:05:00,133.82,133.86,133.74,133.86,5925.0,114.2747,114.3089,114.2064,114.3089,5925.0
2017-02-13 14:10:00,133.85,133.86,133.75,133.77,5942.0,114.3004,114.3089,114.215,114.232,5942.0
2017-02-13 14:15:00,133.77,133.79,133.7,133.73,8749.0,114.232,114.2491,114.1723,114.1979,8749.0
2017-02-13 14:20:00,133.76,133.79,133.73,133.78,6105.0,114.2235,114.2491,114.1979,114.2406,6105.0
2017-02-13 14:25:00,133.75,133.8,133.73,133.78,5891.0,114.215,114.2577,114.1979,114.2406,5891.0
2017-02-13 14:30:00,133.77,133.84,133.76,133.83,9294.0,114.232,114.2918,114.2235,114.2833,9294.0
2017-02-13 14:35:00,133.81,133.85,133.8,133.84,5131.0,114.2662,114.3004,114.2577,114.2918,5131.0
2017-02-13 14:40:00,133.83,133.84,133.8,133.83,5846.0,114.2833,114.2918,114.2577,114.2833,5846.0
2017-02-13 14:45:00,133.85,133.86,133.72,133.76,7851.0,114.3004,114.3089,114.1893,114.2235,7851.0
2017-02-13 14:50:00,133.74,133.78,133.69,133.71,3625.0,114.2064,114.2406,114.1637,114.1808,3625.0
2017-02-13 14:55:00,133.73,133.75,133.67,133.69,8808.0,114.1979,114.215,114.1466,114.1637,8808.0
2017-02-13 15:00:00,133.71,133.72,133.62,133.71,9407.0,114.1808,114.1893,114.1039,114.1808,9407.0
2017-02-13 15:05:00,133.71,133.74,133.68,133.71,9833.0,114.1808,114.2064,114.1552,114.1808,9833.0
2017-02-13 15:10:00,133.72,133.77,133.71,133.72,7774.0,114.1893,114.232,114.1808,114.1893,7774.0
2017-02-13 15:15:00,133.73,133.73,133.62,133.62,3526.0,114.1979,114.1979,114.1039,114.1039,3526.0
2017-02-13 15:20:00,133.63,133.65,133.57,133.57,7338.0,114.1125,114.1296,114.0612,114.0612,7338.0
2017-02-13 15:25:00,133.6,133.69,133.56,133.69,9061.0,114.0869,114.1637,114.0527,114.1637,9061.0
2017-02-13 15:30:00,133.69,133.71,133.62,133.71,10188.0,114.1637,114.1808,114.1039,114.1808,10188.0
2017-02-13 15:35:00,133.71,133.88,133.69,133.87,14896.0,114.1808,114.326,114.1637,114.3174,14896.0
2017-02-13 15:40:00,133.87,133.88,133.82,133.88,19223.0,114.3174,114.326,114.2747,114.326,19223.0
2017-02-13 15:45:00,133.89,133.96,133.89,133.96,19583.0,114.3345,114.3943,114.3345,114.3943,19583.0
2017-02-13 15:50:00,133.96,133.96,133.82,133.85,15869.0,114.3943,114.3943,114.2747,114.3004,15869.0
2017-02-13 15:55:00,133.82,133.85,133.75,133.8,26667.0,114.2747,114.3004,114.215,114.2577,26667.0
2017-02-14 09:30:00,133.86,133.9,133.39,133.54,22412.0,114.3089,114.343,113.9075,114.0356,22412.0
2017-02-14 09:35:00,133.47,133.76,133.35,133.71,8256.0,113.9759,114.2235,113.8734,114.1808,8256.0
2017-02-14 09:40:00,133.58,133.85,133.46,133.57,8262.0,114.0698,114.3004,113.9673,114.0612,8262.0
2017-02-14 09:45:00,133.58,133.58,133.42,133.52,6625.0,114.0698,114.0698,113.9332,114.0186,6625.0
2017-02-14 09:50:00,133.54,133.62,133.52,133.61,5478.0,114.0356,114.1039,114.0186,114.0954,5478.0
2017-02-14 09:55:00,133.55,133.63,133.45,133.52,5300.0,114.0442,114.1125,113.9588,114.0186,5300.0
2017-02-14 10:00:00,133.43,133.85,133.43,133.79,10450.0,113.9417,114.3004,113.9417,114.2491,10450.0
2017-02-14 10:05:00,133.64,133.69,133.53,133.58,6310.0,114.121,114.1637,114.0271,114.0698,6310.0
2017-02-14 10:10:00,133.55,133.8,133.55,133.8,5258.0,114.0442,114.2577,114.0442,114.2577,5258.0
2017-02-14 10:15:00,133.83,133.83,133.69,133.72,5113.0,114.2833,114.2833,114.1637,114.1893,5113.0
2017-02-14 10:20:00,133.67,133.7,133.58,133.62,3257.0,114.1466,114.1723,114.0698,114.1039,3257.0
2017-02-14 10:25:00,133.62,133.62,133.47,133.51,7504.0,114.1039,114.1039,113.9759,114.01,7504.0
2017-02-14 10:30:00,133.5,133.57,133.4,133.56,10625.0,114.0015,114.0612,113.9161,114.0527,10625.0
2017-02-14 10:35:00,133.56,133.57,133.4,133.5,9838.0,114.0527,114.0612,113.9161,114.0015,9838.0
2017-02-14 10:40:00,133.48,133.48,133.32,133.33,9896.0,113.9844,113.9844,113.8478,113.8563,9896.0
2017-02-14 10:45:00,133.32,133.32,133.11,133.23,36981.0,113.8478,113.8478,113.6684,113.7709,36981.0
2017-02-14 10:50:00,133.24,133.46,133.24,133.37,11543.0,113.7794,113.9673,113.7794,113.8905,11543.0
2017-02-14 10:55:00,133.4,133.4,133.24,133.25,4796.0,113.9161,113.9161,113.7794,113.788,4796.0
2017-02-14 11:00:00,133.26,133.26,133.11,133.11,13010.0,113.7965,113.7965,113.6684,113.6684,13010.0
2017-02-14 11:05:00,133.14,133.15,132.97,133.05,9499.0,113.6941,113.7026,113.5489,113.6172,9499.0
2017-02-14 11:10:00,133.11,133.38,133.11,133.38,3868.0,113.6684,113.899,113.6684,113.899,3868.0
2017-02-14 11:15:00,133.35,133.47,133.35,133.43,9839.0,113.8734,113.9759,113.8734,113.9417,9839.0
2017-02-14 11:20:00,133.44,133.5,133.4,133.41,8797.0,113.9502,114.0015,113.9161,113.9246,8797.0
2017-02-14 11:25:00,133.38,133.42,133.35,133.39,5971.0,113.899,113.9332,113.8734,113.9075,5971.0
2017-02-14 11:30:00,133.4,133.43,133.34,133.4,14853.0,113.9161,113.9417,113.8648,113.9161,14853.0
2017-02-14 11:35:00,133.34,133.45,133.34,133.34,7204.0,113.8648,113.9588,113.8648,113.8648,7204.0
2017-02-14 11:40:00,133.32,133.35,133.25,133.3,10928.0,113.8478,113.8734,113.788,113.8307,10928.0
2017-02-14 11:45:00,133.27,133.35,133.24,133.35,7935.0,113.8051,113.8734,113.7794,113.8734,7935.0
2017-02-14 11:50:00,133.36,133.48,133.35,133.42,3497.0,113.8819,113.9844,113.8734,113.9332,3497.0
2017-02-14 11:55:00,133.43,133.58,133.42,133.56,5516.0,113.9417,114.0698,113.9332,114.0527,5516.0
2017-02-14 12:00:00,133.56,133.62,133.52,133.62,3698.0,114.0527,114.1039,114.0186,114.1039,3698.0
2017-02-14 12:05:00,133.63,133.68,133.55,133.59,6500.0,114.1125,114.1552,114.0442,114.0783,6500.0
2017-02-14 12:10:00,133.56,133.65,133.56,133.63,3410.0,114.0527,114.1296,114.0527,114.1125,3410.0
2017-02-14 12:15:00,133.65,133.69,133.64,133.65,5312.0,114.1296,114.1637,114.121,114.1296,5312.0
2017-02-14 12:20:00,133.65,133.71,133.62,133.68,8469.0,114.1296,114.1808,114.1039,114.1552,8469.0
2017-02-14 12:25:00,133.66,133.68,133.62,133.66,4554.0,114.1381,114.1552,114.1039,114.1381,4554.0
2017-02-14 12:30:00,133.63,133.78,133.63,133.75,2866.0,114.1125,114.2406,114.1125,114.215,2866.0
2017-02-14 12:35:00,133.74,133.76,133.71,133.74,4544.0,114.2064,114.2235,114.1808,114.2064,4544.0
2017-02-14 12:40:00,133.72,133.76,133.68,133.74,6221.0,114.1893,114.2235,114.1552,114.2064,6221.0
2017-02-14 12:45:00,133.75,133.77,133.7,133.76,2965.0,114.215,114.232,114.1723,114.2235,2965.0
2017-02-14 12:50:00,133.76,133.95,133.75,133.9,5733.0,114.2235,114.3857,114.215,114.343,5733.0
2017-02-14 12:55:00,133.93,133.94,133.86,133.92,2245.0,114.3687,114.3772,114.3089,114.3601,2245.0
2017-02-14 13:00:00,133.87,133.95,133.84,133.94,6680.0,114.3174,114.3857,114.2918,114.3772,6680.0
2017-02-14 13:05:00,133.96,133.96,133.87,133.94,8888.0,114.3943,114.3943,114.3174,114.3772,8888.0
2017-02-14 13:10:00,133.93,133.98,133.86,133.95,7533.0,114.3687,114.4114,114.3089,114.3857,7533.0
2017-02-14 13:15:00,133.95,133.95,133.79,133.79,5717.0,114.3857,114.3857,114.2491,114.2491,5717.0
2017-02-14 13:20:00,133.79,133.81,133.76,133.8,6355.0,114.2491,114.2662,114.2235,114.2577,6355.0
2017-02-14 13:25:00,133.83,133.92,133.79,133.9,4068.0,114.2833,114.3601,114.2491,114.343,4068.0
2017-02-14 13:30:00,133.91,133.94,133.85,133.86,4359.0,114.3516,114.3772,114.3004,114.3089,4359.0
2017-02-14 13:35:00,133.86,133.9,133.83,133.9,2219.0,114.3089,114.343,114.2833,114.343,2219.0
2017-02-14 13:40:00,133.87,133.94,133.85,133.91,6849.0,114.3174,114.3772,114.3004,114.3516,6849.0
2017-02-14 13:45:00,133.87,133.96,133.85,133.96,4058.0,114.3174,114.3943,114.3004,114.3943,4058.0
2017-02-14 13:50:00,133.94,133.97,133.88,133.97,8635.0,114.3772,114.4028,114.326,114.4028,8635.0
2017-02-14 13:55:00,133.98,134.05,133.95,134.01,13317.0,114.4114,114.4711,114.3857,114.437,13317.0
2017-02-14 14:00:00,133.98,134.01,133.96,134.0,3885.0,114.4114,114.437,114.3943,114.4284,3885.0
2017-02-14 14:05:00,134.02,134.13,134.02,134.05,6831.0,114.4455,114.5395,114.4455,114.4711,6831.0
2017-02-14 14:10:00,134.06,134.13,134.04,134.1,4212.0,114.4797,114.5395,114.4626,114.5138,4212.0
2017-02-14 14:15:00,134.11,134.16,134.11,134.12,4074.0,114.5224,114.5651,114.5224,114.5309,4074.0
2017-02-14 14:20:00,134.11,134.15,134.08,134.08,5188.0,114.5224,114.5565,114.4968,114.4968,5188.0
2017-02-14 14:25:00,134.1,134.1,133.98,133.98,3613.0,114.5138,114.5138,114.4114,114.4114,3613.0
2017-02-14 14:30:00,133.98,133.98,133.88,133.9,7215.0,114.4114,114.4114,114.326,114.343,7215.0
2017-02-14 14:35:00,133.9,133.95,133.86,133.88,9692.0,114.343,114.3857,114.3089,114.326,9692.0
2017-02-14 14:40:00,133.89,133.9,133.85,133.86,7188.0,114.3345,114.343,114.3004,114.3089,7188.0
2017-02-14 14:45:00,133.86,133.86,133.77,133.79,5583.0,114.3089,114.3089,114.232,114.2491,5583.0
2017-02-14 14:50:00,133.78,133.79,133.69,133.69,6492.0,114.2406,114.2491,114.1637,114.1637,6492.0
2017-02-14 14:55:00,133.69,133.73,133.65,133.72,6608.0,114.1637,114.1979,114.1296,114.1893,6608.0
2017-02-14 15:00:00,133.71,133.76,133.68,133.71,6096.0,114.1808,114.2235,114.1552,114.1808,6096.0
2017-02-14 15:05:00,133.72,133.76,133.7,133.75,6194.0,114.1893,114.2235,114.1723,114.215,6194.0
2017-02-14 15:10:00,133.74,133.74,133.65,133.69,8802.0,114.2064,114.2064,114.1296,114.1637,8802.0
2017-02-14 15:15:00,133.7,133.76,133.69,133.75,7067.0,114.1723,114.2235,114.1637,114.215,7067.0
2017-02-14 15:20:00,133.76,133.81,133.74,133.78,5919.0,114.2235,114.2662,114.2064,114.2406,5919.0
2017-02-14 15:25:00,133.79,133.84,133.76,133.79,11458.0,114.2491,114.2918,114.2235,114.2491,11458.0
2017-02-14 15:30:00,133.79,133.82,133.75,133.76,9535.0,114.2491,114.2747,114.215,114.2235,9535.0
2017-02-14 15:35:00,133.76,133.87,133.74,133.87,16922.0,114.2235,114.3174,114.2064,114.3174,16922.0
2017-02-14 15:40:00,133.87,133.96,133.87,133.95,11837.0,114.3174,114.3943,114.3174,114.3857,11837.0
2017-02-14 15:45:00,133.97,134.05,133.96,134.01,17524.0,114.4028,114.4711,114.3943,114.437,17524.0
2017-02-14 15:50:00,134.0,134.03,133.94,133.94,23336.0,114.4284,114.4541,114.3772,114.3772,23336.0
2017-02-14 15:55:00,133.94,133.99,133.8,133.99,47315.0,114.3772,114.4199,114.2577,114.4199,47315.0
2017-02-15 09:30:00,133.99,134.12,133.63,134.1,24197.0,114.4199,114.5309,114.1125,114.5138,24197.0
2017-02-15 09:35:00,134.11,134.11,133.82,133.9,2828.0,114.5224,114.5224,114.2747,114.343,2828.0
2017-02-15 09:40:00,133.8,133.89,133.73,133.89,4375.0,114.2577,114.3345,114.1979,114.3345,4375.0
2017-02-15 09:45:00,133.85,133.88,133.74,133.83,4477.0,114.3004,114.326,114.2064,114.2833,4477.0
2017-02-15 09:50:00,133.81,133.85,133.61,133.65,3217.0,114.2662,114.3004,114.0954,114.1296,3217.0
2017-02-15 09:55:00,133.67,133.82,133.64,133.81,4135.0,114.1466,114.2747,114.121,114.2662,4135.0
2017-02-15 10:00:00,133.75,133.81,133.7,133.75,6289.0,114.215,114.2662,114.1723,114.215,6289.0
2017-02-15 10:05:00,133.79,133.85,133.7,133.74,7849.0,114.2491,114.3004,114.1723,114.2064,7849.0
2017-02-15 10:10:00,133.69,133.82,133.67,133.79,4014.0,114.1637,114.2747,114.1466,114.2491,4014.0
2017-02-15 10:15:00,133.78,133.85,133.73,133.85,2564.0,114.2406,114.3004,114.1979,114.3004,2564.0
2017-02-15 10:20:00,133.86,133.93,133.75,133.8,8767.0,114.3089,114.3687,114.215,114.2577,8767.0
2017-02-15 10:25:00,133.82,133.9,133.79,133.9,4502.0,114.2747,114.343,114.2491,114.343,4502.0
2017-02-15 10:30:00,133.9,133.93,133.83,133.88,40732.0,114.343,114.3687,114.2833,114.326,40732.0
2017-02-15 10:35:00,133.88,134.01,133.82,133.97,4685.0,114.326,114.437,114.2747,114.4028,4685.0
2017-02-15 10:40:00,133.99,134.05,133.99,134.05,3814.0,114.4199,114.4711,114.4199,114.4711,3814.0
2017-02-15 10:45:00,134.06,134.14,134.05,134.1,3417.0,114.4797,114.548,114.4711,114.5138,3417.0
2017-02-15 10:50:00,134.11,134.23,134.0,134.01,5164.0,114.5224,114.6249,114.4284,114.437,5164.0
2017-02-15 10:55:00,134.0,134.11,133.97,134.08,5157.0,114.4284,114.5224,114.4028,114.4968,5157.0
2017-02-15 11:00:00,134.08,134.15,133.99,134.15,6189.0,114.4968,114.5565,114.4199,114.5565,6189.0
2017-02-15 11:05:00,134.14,134.16,134.04,134.04,7786.0,114.548,114.5651,114.4626,114.4626,7786.0
2017-02-15 11:10:00,134.09,134.13,134.01,134.01,6796.0,114.5053,114.5395,114.437,114.437,6796.0
2017-02-15 11:15:00,134.03,134.13,134.0,134.07,3904.0,114.4541,114.5395,114.4284,114.4882,3904.0
2017-02-15 11:20:00,134.06,134.09,133.95,133.99,8191.0,114.4797,114.5053,114.3857,114.4199,8191.0
2017-02-15 11:25:00,134.02,134.04,133.94,134.01,14437.0,114.4455,114.4626,114.3772,114.437,14437.0
2017-02-15 11:30:00,134.02,134.02,133.92,133.92,4080.0,114.4455,114.4455,114.3601,114.3601,4080.0
2017-02-15 11:35:00,133.93,133.93,133.77,133.81,10027.0,114.3687,114.3687,114.232,114.2662,10027.0
2017-02-15 11:40:00,133.83,133.83,133.67,133.67,14401.0,114.2833,114.2833,114.1466,114.1466,14401.0
2017-02-15 11:45:00,133.65,133.73,133.63,133.72,6278.0,114.1296,114.1979,114.1125,114.1893,6278.0
2017-02-15 11:50:00,133.7,133.74,133.63,133.64,5566.0,114.1723,114.2064,114.1125,114.121,5566.0
2017-02-15 11:55:00,133.63,133.66,133.59,133.62,8337.0,114.1125,114.1381,114.0783,114.1039,8337.0
2017-02-15 12:00:00,133.62,133.71,133.61,133.64,11512.0,114.1039,114.1808,114.0954,114.121,11512.0
2017-02-15 12:05:00,133.64,133.7,133.63,133.66,6492.0,114.121,114.1723,114.1125,114.1381,6492.0
2017-02-15 12:10:00,133.66,133.67,133.58,133.67,5309.0,114.1381,114.1466,114.0698,114.1466,5309.0
2017-02-15 12:15:00,133.68,133.68,133.55,133.59,4891.0,114.1552,114.1552,114.0442,114.0783,4891.0
2017-02-15 12:20:00,133.59,133.65,133.58,133.63,5486.0,114.0783,114.1296,114.0698,114.1125,5486.0
2017-02-15 12:25:00,133.61,133.69,133.58,133.61,8447.0,114.0954,114.1637,114.0698,114.0954,8447.0
2017-02-15 12:30:00,133.58,133.62,133.52,133.59,6153.0,114.0698,114.1039,114.0186,114.0783,6153.0
2017-02-15 12:35:00,133.61,133.74,133.57,133.72,3086.0,114.0954,114.2064,114.0612,114.1893,3086.0
2017-02-15 12:40:00,133.71,133.73,133.67,133.73,15179.0,114.1808,114.1979,114.1466,114.1979,15179.0
2017-02-15 12:45:00,133.73,133.75,133.71,133.73,4533.0,114.1979,114.215,114.1808,114.1979,4533.0
2017-02-15 12:50:00,133.75,133.78,133.72,133.76,4115.0,114.215,114.2406,114.1893,114.2235,4115.0
2017-02-15 12:55:00,133.75,133.76,133.7,133.74,4895.0,114.215,114.2235,114.1723,114.2064,4895.0
2017-02-15 13:00:00,133.74,133.91,133.74,133.91,6835.0,114.2064,114.3516,114.2064,114.3516,6835.0
2017-02-15 13:05:00,133.91,133.94,133.8,133.85,3380.0,114.3516,114.3772,114.2577,114.3004,3380.0
2017-02-15 13:10:00,133.88,133.89,133.78,133.79,2725.0,114.326,114.3345,114.2406,114.2491,2725.0
2017-02-15 13:15:00,133.79,133.85,133.77,133.82,5790.0,114.2491,114.3004,114.232,114.2747,5790.0
2017-02-15 13:20:00,133.81,133.84,133.78,133.82,3326.0,114.2662,114.2918,114.2406,114.2747,3326.0
2017-02-15 13:25:00,133.8,133.91,133.8,133.89,2771.0,114.2577,114.3516,114.2577,114.3345,2771.0
2017-02-15 13:30:00,133.88,133.98,133.88,133.98,7586.0,114.326,114.4114,114.326,114.4114,7586.0
2017-02-15 13:35:00,133.99,134.02,133.93,133.94,7366.0,114.4199,114.4455,114.3687,114.3772,7366.0
2017-02-15 13:40:00,133.95,134.02,133.95,133.97,4064.0,114.3857,114.4455,114.3857,114.4028,4064.0
2017-02-15 13:45:00,133.97,134.02,133.97,134.0,6228.0,114.4028,114.4455,114.4028,114.4284,6228.0
2017-02-15 13:50:00,133.98,134.1,133.96,134.1,10743.0,114.4114,114.5138,114.3943,114.5138,10743.0
2017-02-15 13:55:00,134.1,134.17,134.09,134.12,6956.0,114.5138,114.5736,114.5053,114.5309,6956.0
2017-02-15 14:00:00,134.1,134.14,134.08,134.13,15813.0,114.5138,114.548,114.4968,114.5395,15813.0
2017-02-15 14:05:00,134.1,134.13,134.05,134.05,4027.0,114.5138,114.5395,114.4711,114.4711,4027.0
2017-02-15 14:10:00,134.06,134.08,134.01,134.03,6559.0,114.4797,114.4968,114.437,114.4541,6559.0
2017-02-15 14:15:00,134.02,134.04,133.95,133.95,5433.0,114.4455,114.4626,114.3857,114.3857,5433.0
2017-02-15 14:20:00,133.97,134.06,133.96,134.05,4234.0,114.4028,114.4797,114.3943,114.4711,4234.0
2017-02-15 14:25:00,134.04,134.11,134.03,134.09,4725.0,114.4626,114.5224,114.4541,114.5053,4725.0
2017-02-15 14:30:00,134.08,134.08,134.04,134.06,626.0,114.4968,114.4968,114.4626,114.4797,626.0
2017-02-15 14:35:00,134.06,134.17,134.06,134.08,8816.0,114.4797,114.5736,114.4797,114.4968,8816.0
2017-02-15 14:40:00,134.09,134.15,134.09,134.11,4677.0,114.5053,114.5565,114.5053,114.5224,4677.0
2017-02-15 14:45:00,134.11,134.12,134.05,134.11,5616.0,114.5224,114.5309,114.4711,114.5224,5616.0
2017-02-15 14:50:00,134.11,134.16,134.06,134.16,4741.0,114.5224,114.5651,114.4797,114.5651,4741.0
2017-02-15 14:55:00,134.14,134.22,134.09,134.19,4416.0,114.548,114.6163,114.5053,114.5907,4416.0
2017-02-15 15:00:00,134.21,134.24,134.14,134.19,4935.0,114.6078,114.6334,114.548,114.5907,4935.0
2017-02-15 15:05:00,134.18,134.23,134.11,134.22,3575.0,114.5822,114.6249,114.5224,114.6163,3575.0
2017-02-15 15:10:00,134.24,134.34,134.22,134.33,10477.0,114.6334,114.7188,114.6163,114.7102,10477.0
2017-02-15 15:15:00,134.36,134.47,134.31,134.35,12922.0,114.7359,114.8298,114.6932,114.7273,12922.0
2017-02-15 15:20:00,134.36,134.5,134.34,134.45,9532.0,114.7359,114.8554,114.7188,114.8127,9532.0
2017-02-15 15:25:00,134.44,134.51,134.4,134.44,8877.0,114.8042,114.864,114.77,114.8042,8877.0
2017-02-15 15:30:00,134.43,134.52,134.43,134.49,12383.0,114.7956,114.8725,114.7956,114.8469,12383.0
2017-02-15 15:35:00,134.49,134.54,134.45,134.5,12987.0,114.8469,114.8896,114.8127,114.8554,12987.0
2017-02-15 15:40:00,134.5,134.55,134.43,134.43,10099.0,114.8554,114.8981,114.7956,114.7956,10099.0
2017-02-15 15:45:00,134.44,134.54,134.43,134.49,15613.0,114.8042,114.8896,114.7956,114.8469,15613.0
2017-02-15 15:50:00,134.49,134.5,134.39,134.39,25063.0,114.8469,114.8554,114.7615,114.7615,25063.0
2017-02-15 15:55:00,134.39,134.5,134.37,134.46,39025.0,114.7615,114.8554,114.7444,114.8213,39025.0
2017-02-16 09:30:00,134.3,134.52,134.1,134.51,18706.0,114.6846,114.8725,114.5138,114.864,18706.0
2017-02-16 09:35:00,134.55,134.59,134.22,134.3,6071.0,114.8981,114.9323,114.6163,114.6846,6071.0
2017-02-16 09:40:00,134.36,134.5,134.35,134.4,8735.0,114.7359,114.8554,114.7273,114.77,8735.0
2017-02-16 09:45:00,134.43,134.46,134.37,134.43,12347.0,114.7956,114.8213,114.7444,114.7956,12347.0
2017-02-16 09:50:00,134.48,134.61,134.44,134.54,5236.0,114.8383,114.9493,114.8042,114.8896,5236.0
2017-02-16 09:55:00,134.61,134.75,134.6,134.65,4800.0,114.9493,115.0689,114.9408,114.9835,4800.0
2017-02-16 10:00:00,134.61,134.66,134.54,134.66,6738.0,114.9493,114.992,114.8896,114.992,6738.0
2017-02-16 10:05:00,134.61,134.78,134.6,134.78,4104.0,114.9493,115.0945,114.9408,115.0945,4104.0
2017-02-16 10:10:00,134.78,134.88,134.7,134.74,7676.0,115.0945,115.1799,115.0262,115.0604,7676.0
2017-02-16 10:15:00,134.7,134.79,134.63,134.65,6122.0,115.0262,115.1031,114.9664,114.9835,6122.0
2017-02-16 10:20:00,134.73,134.83,134.69,134.82,2646.0,115.0518,115.1372,115.0177,115.1287,2646.0
2017-02-16 10:25:00,134.78,134.83,134.72,134.77,3817.0,115.0945,115.1372,115.0433,115.086,3817.0
2017-02-16 10:30:00,134.81,135.0,134.78,134.97,8782.0,115.1201,115.2824,115.0945,115.2568,8782.0
2017-02-16 10:35:00,134.95,134.99,134.91,134.96,9562.0,115.2397,115.2738,115.2055,115.2482,9562.0
2017-02-16 10:40:00,134.97,135.0,134.88,134.9,14590.0,115.2568,115.2824,115.1799,115.197,14590.0
2017-02-16 10:45:00,134.89,134.91,134.65,134.65,9238.0,115.1885,115.2055,114.9835,114.9835,9238.0
2017-02-16 10:50:00,134.59,134.73,134.59,134.63,10927.0,114.9323,115.0518,114.9323,114.9664,10927.0
2017-02-16 10:55:00,134.66,134.81,134.63,134.81,6620.0,114.992,115.1201,114.9664,115.1201,6620.0
2017-02-16 11:00:00,134.82,134.86,134.73,134.77,11060.0,115.1287,115.1628,115.0518,115.086,11060.0
2017-02-16 11:05:00,134.77,134.8,134.66,134.79,13148.0,115.086,115.1116,114.992,115.1031,13148.0
2017-02-16 11:10:00,134.77,134.9,134.73,134.9,10931.0,115.086,115.197,115.0518,115.197,10931.0
2017-02-16 11:15:00,134.9,135.03,134.87,135.03,18415.0,115.197,115.308,115.1714,115.308,18415.0
2017-02-16 11:20:00,135.03,135.12,135.01,135.12,10891.0,115.308,115.3849,115.2909,115.3849,10891.0
2017-02-16 11:25:00,135.12,135.14,135.04,135.04,25862.0,115.3849,115.4019,115.3165,115.3165,25862.0
2017-02-16 11:30:00,135.04,135.11,135.0,135.03,90073.0,115.3165,115.3763,115.2824,115.308,90073.0
2017-02-16 11:35:00,135.05,135.05,134.87,134.96,7891.0,115.3251,115.3251,115.1714,115.2482,7891.0
2017-02-16 11:40:00,134.96,135.04,134.89,134.92,5037.0,115.2482,115.3165,115.1885,115.2141,5037.0
2017-02-16 11:45:00,134.93,135.01,134.88,135.0,6322.0,115.2226,115.2909,115.1799,115.2824,6322.0
2017-02-16 11:50:00,135.0,135.01,134.85,134.85,25379.0,115.2824,115.2909,115.1543,115.1543,25379.0
2017-02-16 11:55:00,134.86,134.96,134.85,134.96,17543.0,115.1628,115.2482,115.1543,115.2482,17543.0
2017-02-16 12:00:00,134.99,135.04,134.92,134.92,12283.0,115.2738,115.3165,115.2141,115.2141,12283.0
2017-02-16 12:05:00,134.96,134.96,134.81,134.85,7794.0,115.2482,115.2482,115.1201,115.1543,7794.0
2017-02-16 12:10:00,134.81,134.93,134.81,134.85,6416.0,115.1201,115.2226,115.1201,115.1543,6416.0
2017-02-16 12:15:00,134.86,134.88,134.83,134.88,1900.0,115.1628,115.1799,115.1372,115.1799,1900.0
2017-02-16 12:20:00,134.9,134.95,134.88,134.88,5663.0,115.197,115.2397,115.1799,115.1799,5663.0
2017-02-16 12:25:00,134.91,134.94,134.88,134.93,4260.0,115.2055,115.2312,115.1799,115.2226,4260.0
2017-02-16 12:30:00,134.94,134.99,134.93,134.98,4417.0,115.2312,115.2738,115.2226,115.2653,4417.0
2017-02-16 12:35:00,135.0,135.1,134.98,135.08,5060.0,115.2824,115.3678,115.2653,115.3507,5060.0
2017-02-16 12:40:00,135.08,135.1,135.01,135.07,5243.0,115.3507,115.3678,115.2909,115.3422,5243.0
2017-02-16 12:45:00,135.1,135.11,134.99,135.0,9354.0,115.3678,115.3763,115.2738,115.2824,9354.0
2017-02-16 12:50:00,135.0,135.08,134.94,135.0,7092.0,115.2824,115.3507,115.2312,115.2824,7092.0
2017-02-16 12:55:00,135.0,135.01,134.96,134.97,1343.0,115.2824,115.2909,115.2482,115.2568,1343.0
2017-02-16 13:00:00,134.96,135.0,134.9,134.9,7620.0,115.2482,115.2824,115.197,115.197,7620.0
2017-02-16 13:05:00,134.85,135.01,134.83,134.97,6164.0,115.1543,115.2909,115.1372,115.2568,6164.0
2017-02-16 13:10:00,135.0,135.0,134.91,134.94,8142.0,115.2824,115.2824,115.2055,115.2312,8142.0
2017-02-16 13:15:00,134.99,134.99,134.93,134.99,2862.0,115.2738,115.2738,115.2226,115.2738,2862.0
2017-02-16 13:20:00,134.97,135.04,134.95,135.03,7448.0,115.2568,115.3165,115.2397,115.308,7448.0
2017-02-16 13:25:00,135.01,135.04,134.99,135.01,29719.0,115.2909,115.3165,115.2738,115.2909,29719.0
2017-02-16 13:30:00,135.01,135.06,134.99,135.03,7672.0,115.2909,115.3336,115.2738,115.308,7672.0
2017-02-16 13:35:00,135.04,135.05,134.99,135.0,6870.0,115.3165,115.3251,115.2738,115.2824,6870.0
2017-02-16 13:40:00,135.0,135.03,134.99,135.03,10094.0,115.2824,115.308,115.2738,115.308,10094.0
2017-02-16 13:45:00,135.04,135.14,135.03,135.14,7784.0,115.3165,115.4019,115.308,115.4019,7784.0
2017-02-16 13:50:00,135.13,135.17,135.09,135.15,7779.0,115.3934,115.4276,115.3592,115.4105,7779.0
2017-02-16 13:55:00,135.15,135.2,135.15,135.19,6023.0,115.4105,115.4532,115.4105,115.4446,6023.0
2017-02-16 14:00:00,135.19,135.23,135.11,135.12,8320.0,115.4446,115.4788,115.3763,115.3849,8320.0
2017-02-16 14:05:00,135.13,135.19,135.11,135.17,12987.0,115.3934,115.4446,115.3763,115.4276,12987.0
2017-02-16 14:10:00,135.18,135.29,135.15,135.29,10176.0,115.4361,115.53,115.4105,115.53,10176.0
2017-02-16 14:15:00,135.32,135.32,135.18,135.18,14495.0,115.5556,115.5556,115.4361,115.4361,14495.0
2017-02-16 14:20:00,135.19,135.31,135.15,135.19,26448.0,115.4446,115.5471,115.4105,115.4446,26448.0
2017-02-16 14:25:00,135.19,135.22,135.15,135.22,28570.0,115.4446,115.4703,115.4105,115.4703,28570.0
2017-02-16 14:30:00,135.21,135.23,135.18,135.19,8203.0,115.4617,115.4788,115.4361,115.4446,8203.0
2017-02-16 14:35:00,135.19,135.21,135.13,135.13,8543.0,115.4446,115.4617,115.3934,115.3934,8543.0
2017-02-16 14:40:00,135.18,135.27,135.14,135.24,17568.0,115.4361,115.513,115.4019,115.4873,17568.0
2017-02-16 14:45:00,135.23,135.23,135.19,135.19,3455.0,115.4788,115.4788,115.4446,115.4446,3455.0
2017-02-16 14:50:00,135.17,135.18,135.03,135.17,17322.0,115.4276,115.4361,115.308,115.4276,17322.0
2017-02-16 14:55:00,135.14,135.25,135.14,135.16,6145.0,115.4019,115.4959,115.4019,115.419,6145.0
2017-02-16 15:00:00,135.17,135.22,135.15,135.22,9260.0,115.4276,115.4703,115.4105,115.4703,9260.0
2017-02-16 15:05:00,135.21,135.24,135.19,135.23,8748.0,115.4617,115.4873,115.4446,115.4788,8748.0
2017-02-16 15:10:00,135.23,135.38,135.23,135.36,12255.0,115.4788,115.6069,115.4788,115.5898,12255.0
2017-02-16 15:15:00,135.36,135.41,135.35,135.38,14212.0,115.5898,115.6325,115.5813,115.6069,14212.0
2017-02-16 15:20:00,135.38,135.52,135.37,135.52,21886.0,115.6069,115.7264,115.5983,115.7264,21886.0
2017-02-16 15:25:00,135.49,135.52,135.44,135.44,12896.0,115.7008,115.7264,115.6581,115.6581,12896.0
2017-02-16 15:30:00,135.45,135.59,135.36,135.59,15554.0,115.6667,115.7862,115.5898,115.7862,15554.0
2017-02-16 15:35:00,135.59,135.6,135.49,135.56,22651.0,115.7862,115.7948,115.7008,115.7606,22651.0
2017-02-16 15:40:00,135.55,135.6,135.55,135.58,23576.0,115.7521,115.7948,115.7521,115.7777,23576.0
2017-02-16 15:45:00,135.58,135.58,135.54,135.57,22762.0,115.7777,115.7777,115.7435,115.7691,22762.0
2017-02-16 15:50:00,135.56,135.63,135.54,135.63,40309.0,115.7606,115.8204,115.7435,115.8204,40309.0
2017-02-16 15:55:00,135.64,135.74,135.63,135.73,76481.0,115.8289,115.9143,115.8204,115.9058,76481.0
2017-02-17 09:30:00,135.27,135.46,135.0,135.42,105953.0,115.513,115.6752,115.2824,115.641,105953.0
2017-02-17 09:35:00,135.38,135.64,135.32,135.53,36371.0,115.6069,115.8289,115.5556,115.735,36371.0
2017-02-17 09:40:00,135.42,135.58,135.21,135.39,8200.0,115.641,115.7777,115.4617,115.6154,8200.0
2017-02-17 09:45:00,135.37,135.42,135.12,135.38,25667.0,115.5983,115.641,115.3849,115.6069,25667.0
2017-02-17 09:50:00,135.32,135.38,135.06,135.06,12879.0,115.5556,115.6069,115.3336,115.3336,12879.0
2017-02-17 09:55:00,135.13,135.16,135.03,135.14,12656.0,115.3934,115.419,115.308,115.4019,12656.0
2017-02-17 10:00:00,135.16,135.16,134.95,135.02,8850.0,115.419,115.419,115.2397,115.2995,8850.0
2017-02-17 10:05:00,135.03,135.07,134.87,134.94,19599.0,115.308,115.3422,115.1714,115.2312,19599.0
2017-02-17 10:10:00,134.91,135.15,134.89,135.1,19220.0,115.2055,115.4105,115.1885,115.3678,19220.0
2017-02-17 10:15:00,135.13,135.26,135.06,135.15,6443.0,115.3934,115.5044,115.3336,115.4105,6443.0
2017-02-17 10:20:00,135.14,135.22,135.1,135.18,5404.0,115.4019,115.4703,115.3678,115.4361,5404.0
2017-02-17 10:25:00,135.2,135.2,135.03,135.06,8370.0,115.4532,115.4532,115.308,115.3336,8370.0
2017-02-17 10:30:00,135.08,135.15,134.86,134.95,11442.0,115.3507,115.4105,115.1628,115.2397,11442.0
2017-02-17 10:35:00,134.89,135.01,134.74,134.85,9600.0,115.1885,115.2909,115.0604,115.1543,9600.0
2017-02-17 10:40:00,134.86,134.98,134.82,134.96,5373.0,115.1628,115.2653,115.1287,115.2482,5373.0
2017-02-17 10:45:00,134.96,135.2,134.96,135.18,12706.0,115.2482,115.4532,115.2482,115.4361,12706.0
2017-02-17 10:50:00,135.14,135.28,135.11,135.23,17646.0,115.4019,115.5215,115.3763,115.4788,17646.0
2017-02-17 10:55:00,135.2,135.27,135.17,135.2,5930.0,115.4532,115.513,115.4276,115.4532,5930.0
2017-02-17 11:00:00,135.18,135.22,135.13,135.2,9194.0,115.4361,115.4703,115.3934,115.4532,9194.0
2017-02-17 11:05:00,135.22,135.29,135.15,135.29,7006.0,115.4703,115.53,115.4105,115.53,7006.0
2017-02-17 11:10:00,135.29,135.4,135.28,135.34,3110.0,115.53,115.624,115.5215,115.5727,3110.0
2017-02-17 11:15:00,135.39,135.39,135.18,135.23,8033.0,115.6154,115.6154,115.4361,115.4788,8033.0
2017-02-17 11:20:00,135.22,135.42,135.15,135.42,21197.0,115.4703,115.641,115.4105,115.641,21197.0
2017-02-17 11:25:00,135.42,135.45,135.32,135.44,6859.0,115.641,115.6667,115.5556,115.6581,6859.0
2017-02-17 11:30:00,135.41,135.55,135.37,135.52,11320.0,115.6325,115.7521,115.5983,115.7264,11320.0
2017-02-17 11:35:00,135.49,135.52,135.39,135.52,6399.0,115.7008,115.7264,115.6154,115.7264,6399.0
2017-02-17 11:40:00,135.5,135.54,135.46,135.52,4935.0,115.7094,115.7435,115.6752,115.7264,4935.0
2017-02-17 11:45:00,135.5,135.53,135.45,135.52,6237.0,115.7094,115.735,115.6667,115.7264,6237.0
2017-02-17 11:50:00,135.51,135.59,135.51,135.55,5031.0,115.7179,115.7862,115.7179,115.7521,5031.0
2017-02-17 11:55:00,135.53,135.56,135.43,135.46,2512.0,115.735,115.7606,115.6496,115.6752,2512.0
2017-02-17 12:00:00,135.48,135.48,135.38,135.43,5662.0,115.6923,115.6923,115.6069,115.6496,5662.0
2017-02-17 12:05:00,135.43,135.53,135.43,135.53,2264.0,115.6496,115.735,115.6496,115.735,2264.0
2017-02-17 12:10:00,135.49,135.59,135.48,135.59,3000.0,115.7008,115.7862,115.6923,115.7862,3000.0
2017-02-17 12:15:00,135.55,135.55,135.4,135.43,6974.0,115.7521,115.7521,115.624,115.6496,6974.0
2017-02-17 12:20:00,135.43,135.54,135.43,135.53,4991.0,115.6496,115.7435,115.6496,115.735,4991.0
2017-02-17 12:25:00,135.51,135.57,135.5,135.56,4017.0,115.7179,115.7691,115.7094,115.7606,4017.0
2017-02-17 12:30:00,135.54,135.55,135.47,135.51,7294.0,115.7435,115.7521,115.6837,115.7179,7294.0
2017-02-17 12:35:00,135.51,135.6,135.46,135.55,4619.0,115.7179,115.7948,115.6752,115.7521,4619.0
2017-02-17 12:40:00,135.57,135.57,135.53,135.56,2996.0,115.7691,115.7691,115.735,115.7606,2996.0
2017-02-17 12:45:00,135.56,135.57,135.54,135.56,3805.0,115.7606,115.7691,115.7435,115.7606,3805.0
2017-02-17 12:50:00,135.55,135.57,135.52,135.52,2297.0,115.7521,115.7691,115.7264,115.7264,2297.0
2017-02-17 12:55:00,135.52,135.57,135.49,135.57,14530.0,115.7264,115.7691,115.7008,115.7691,14530.0
2017-02-17 13:00:00,135.57,135.57,135.49,135.51,12368.0,115.7691,115.7691,115.7008,115.7179,12368.0
2017-02-17 13:05:00,135.51,135.55,135.5,135.52,8741.0,115.7179,115.7521,115.7094,115.7264,8741.0
2017-02-17 13:10:00,135.54,135.59,135.51,135.58,8798.0,115.7435,115.7862,115.7179,115.7777,8798.0
2017-02-17 13:15:00,135.57,135.57,135.49,135.52,12594.0,115.7691,115.7691,115.7008,115.7264,12594.0
2017-02-17 13:20:00,135.53,135.53,135.49,135.51,9554.0,115.735,115.735,115.7008,115.7179,9554.0
2017-02-17 13:25:00,135.51,135.51,135.44,135.47,8360.0,115.7179,115.7179,115.6581,115.6837,8360.0
2017-02-17 13:30:00,135.47,135.49,135.45,135.48,7174.0,115.6837,115.7008,115.6667,115.6923,7174.0
2017-02-17 13:35:00,135.5,135.59,135.47,135.53,8132.0,115.7094,115.7862,115.6837,115.735,8132.0
2017-02-17 13:40:00,135.53,135.63,135.5,135.57,5490.0,115.735,115.8204,115.7094,115.7691,5490.0
2017-02-17 13:45:00,135.57,135.62,135.55,135.62,3104.0,115.7691,115.8118,115.7521,115.8118,3104.0
2017-02-17 13:50:00,135.61,135.67,135.57,135.67,4986.0,115.8033,115.8545,115.7691,115.8545,4986.0
2017-02-17 13:55:00,135.65,135.72,135.62,135.7,7870.0,115.8375,115.8972,115.8118,115.8801,7870.0
2017-02-17 14:00:00,135.69,135.75,135.55,135.56,18283.0,115.8716,115.9228,115.7521,115.7606,18283.0
2017-02-17 14:05:00,135.58,135.63,135.55,135.63,8923.0,115.7777,115.8204,115.7521,115.8204,8923.0
2017-02-17 14:10:00,135.61,135.8,135.61,135.78,6426.0,115.8033,115.9655,115.8033,115.9485,6426.0
2017-02-17 14:15:00,135.82,135.82,135.7,135.78,22761.0,115.9826,115.9826,115.8801,115.9485,22761.0
2017-02-17 14:20:00,135.82,135.92,135.78,135.86,13502.0,115.9826,116.068,115.9485,116.0168,13502.0
2017-02-17 14:25:00,135.84,135.92,135.8,135.89,10312.0,115.9997,116.068,115.9655,116.0424,10312.0
2017-02-17 14:30:00,135.88,135.91,135.83,135.91,8535.0,116.0339,116.0595,115.9912,116.0595,8535.0
2017-02-17 14:35:00,135.88,135.97,135.88,135.91,15517.0,116.0339,116.1107,116.0339,116.0595,15517.0
2017-02-17 14:40:00,135.91,135.91,135.8,135.82,10649.0,116.0595,116.0595,115.9655,115.9826,10649.0
2017-02-17 14:45:00,135.83,136.0,135.75,135.95,26230.0,115.9912,116.1363,115.9228,116.0936,26230.0
2017-02-17 14:50:00,135.96,136.0,135.91,135.95,10649.0,116.1022,116.1363,116.0595,116.0936,10649.0
2017-02-17 14:55:00,135.94,135.95,135.84,135.86,11936.0,116.0851,116.0936,115.9997,116.0168,11936.0
2017-02-17 15:00:00,135.83,135.91,135.82,135.89,8870.0,115.9912,116.0595,115.9826,116.0424,8870.0
2017-02-17 15:05:00,135.89,135.91,135.82,135.91,6271.0,116.0424,116.0595,115.9826,116.0595,6271.0
2017-02-17 15:10:00,135.88,135.97,135.87,135.93,10074.0,116.0339,116.1107,116.0253,116.0766,10074.0
2017-02-17 15:15:00,135.94,136.06,135.94,136.05,26933.0,116.0851,116.1876,116.0851,116.179,26933.0
2017-02-17 15:20:00,136.06,136.13,135.99,136.07,27162.0,116.1876,116.2473,116.1278,116.1961,27162.0
2017-02-17 15:25:00,136.07,136.07,135.99,136.03,20395.0,116.1961,116.1961,116.1278,116.1619,20395.0
2017-02-17 15:30:00,136.04,136.17,136.04,136.11,11983.0,116.1705,116.2815,116.1705,116.2303,11983.0
2017-02-17 15:35:00,136.11,136.2,136.1,136.18,23018.0,116.2303,116.3071,116.2217,116.29,23018.0
2017-02-17 15:40:00,136.17,136.23,136.11,136.13,16880.0,116.2815,116.3327,116.2303,116.2473,16880.0
2017-02-17 15:45:00,136.13,136.25,136.02,136.05,27982.0,116.2473,116.3498,116.1534,116.179,27982.0
2017-02-17 15:50:00,136.05,136.11,136.03,136.03,26111.0,116.179,116.2303,116.1619,116.1619,26111.0
2017-02-17 15:55:00,136.03,136.2,136.01,136.17,62541.0,116.1619,116.3071,116.1449,116.2815,62541.0
2017-02-21 09:30:00,136.04,136.28,135.12,136.24,60250.0,116.1705,116.3754,115.3849,116.3413,60250.0
2017-02-21 09:35:00,136.15,136.27,136.05,136.1,7403.0,116.2644,116.3669,116.179,116.2217,7403.0
2017-02-21 09:40:00,136.16,136.29,135.91,135.91,11615.0,116.273,116.384,116.0595,116.0595,11615.0
2017-02-21 09:45:00,135.97,136.08,135.91,135.97,18313.0,116.1107,116.2046,116.0595,116.1107,18313.0
2017-02-21 09:50:00,135.98,136.16,135.96,136.09,14342.0,116.1193,116.273,116.1022,116.2132,14342.0
2017-02-21 09:55:00,136.06,136.06,135.69,135.69,11336.0,116.1876,116.1876,115.8716,115.8716,11336.0
2017-02-21 10:00:00,135.69,135.82,135.66,135.75,13965.0,115.8716,115.9826,115.846,115.9228,13965.0
2017-02-21 10:05:00,135.76,135.79,135.63,135.73,20258.0,115.9314,115.957,115.8204,115.9058,20258.0
2017-02-21 10:10:00,135.75,135.91,135.71,135.87,11252.0,115.9228,116.0595,115.8887,116.0253,11252.0
2017-02-21 10:15:00,135.88,136.03,135.87,136.01,28214.0,116.0339,116.1619,116.0253,116.1449,28214.0
2017-02-21 10:20:00,136.0,136.07,135.95,135.95,10367.0,116.1363,116.1961,116.0936,116.0936,10367.0
2017-02-21 10:25:00,135.96,136.16,135.96,136.16,9585.0,116.1022,116.273,116.1022,116.273,9585.0
2017-02-21 10:30:00,136.12,136.16,136.02,136.02,4900.0,116.2388,116.273,116.1534,116.1534,4900.0
2017-02-21 10:35:00,136.04,136.11,136.01,136.08,4506.0,116.1705,116.2303,116.1449,116.2046,4506.0
2017-02-21 10:40:00,136.1,136.31,136.09,136.31,5790.0,116.2217,116.4011,116.2132,116.4011,5790.0
2017-02-21 10:45:00,136.3,136.39,136.3,136.32,13477.0,116.3925,116.4694,116.3925,116.4096,13477.0
2017-02-21 10:50:00,136.34,136.42,136.31,136.31,7452.0,116.4267,116.495,116.4011,116.4011,7452.0
2017-02-21 10:55:00,136.32,136.35,136.25,136.27,5203.0,116.4096,116.4352,116.3498,116.3669,5203.0
2017-02-21 11:00:00,136.28,136.3,136.19,136.2,4901.0,116.3754,116.3925,116.2986,116.3071,4901.0
2017-02-21 11:05:00,136.21,136.26,136.19,136.25,8381.0,116.3157,116.3584,116.2986,116.3498,8381.0
2017-02-21 11:10:00,136.26,136.3,136.23,136.3,3240.0,116.3584,116.3925,116.3327,116.3925,3240.0
2017-02-21 11:15:00,136.29,136.37,136.26,136.35,11096.0,116.384,116.4523,116.3584,116.4352,11096.0
2017-02-21 11:20:00,136.35,136.35,136.14,136.14,4939.0,116.4352,116.4352,116.2559,116.2559,4939.0
2017-02-21 11:25:00,136.08,136.15,136.03,136.12,10620.0,116.2046,116.2644,116.1619,116.2388,10620.0
2017-02-21 11:30:00,136.14,136.25,136.04,136.2,27199.0,116.2559,116.3498,116.1705,116.3071,27199.0
2017-02-21 11:35:00,136.22,136.22,135.99,136.02,11071.0,116.3242,116.3242,116.1278,116.1534,11071.0
2017-02-21 11:40:00,136.02,136.13,136.01,136.09,9451.0,116.1534,116.2473,116.1449,116.2132,9451.0
2017-02-21 11:45:00,136.09,136.12,136.06,136.07,10407.0,116.2132,116.2388,116.1876,116.1961,10407.0
2017-02-21 11:50:00,136.11,136.16,136.07,136.09,7449.0,116.2303,116.273,116.1961,116.2132,7449.0
2017-02-21 11:55:00,136.14,136.17,136.03,136.16,8543.0,116.2559,116.2815,116.1619,116.273,8543.0
2017-02-21 12:00:00,136.15,136.17,136.08,136.09,7767.0,116.2644,116.2815,116.2046,116.2132,7767.0
2017-02-21 12:05:00,136.11,136.12,136.04,136.04,11241.0,116.2303,116.2388,116.1705,116.1705,11241.0
2017-02-21 12:10:00,136.06,136.1,136.05,136.07,4775.0,116.1876,116.2217,116.179,116.1961,4775.0
2017-02-21 12:15:00,136.09,136.09,136.0,136.05,7398.0,116.2132,116.2132,116.1363,116.179,7398.0
2017-02-21 12:20:00,136.04,136.07,136.0,136.0,14055.0,116.1705,116.1961,116.1363,116.1363,14055.0
2017-02-21 12:25:00,136.02,136.19,136.01,136.14,4739.0,116.1534,116.2986,116.1449,116.2559,4739.0
2017-02-21 12:30:00,136.12,136.21,136.12,136.21,3242.0,116.2388,116.3157,116.2388,116.3157,3242.0
2017-02-21 12:35:00,136.21,136.23,136.16,136.18,6824.0,116.3157,116.3327,116.273,116.29,6824.0
2017-02-21 12:40:00,136.16,136.16,136.03,136.05,3874.0,116.273,116.273,116.1619,116.179,3874.0
2017-02-21 12:45:00,136.04,136.09,136.04,136.06,1532.0,116.1705,116.2132,116.1705,116.1876,1532.0
2017-02-21 12:50:00,136.09,136.09,136.02,136.02,2391.0,116.2132,116.2132,116.1534,116.1534,2391.0
2017-02-21 12:55:00,135.99,136.01,135.93,135.93,4551.0,116.1278,116.1449,116.0766,116.0766,4551.0
2017-02-21 13:00:00,135.95,135.98,135.9,135.94,4692.0,116.0936,116.1193,116.0509,116.0851,4692.0
2017-02-21 13:05:00,135.97,135.97,135.92,135.94,2662.0,116.1107,116.1107,116.068,116.0851,2662.0
2017-02-21 13:10:00,135.94,136.0,135.93,135.99,3701.0,116.0851,116.1363,116.0766,116.1278,3701.0
2017-02-21 13:15:00,136.0,136.11,135.99,136.11,2964.0,116.1363,116.2303,116.1278,116.2303,2964.0
2017-02-21 13:20:00,136.11,136.12,136.06,136.08,5767.0,116.2303,116.2388,116.1876,116.2046,5767.0
2017-02-21 13:25:00,136.08,136.17,136.08,136.16,3937.0,116.2046,116.2815,116.2046,116.273,3937.0
2017-02-21 13:30:00,136.15,136.17,136.1,136.1,6408.0,116.2644,116.2815,116.2217,116.2217,6408.0
2017-02-21 13:35:00,136.1,136.15,136.05,136.12,7540.0,116.2217,116.2644,116.179,116.2388,7540.0
2017-02-21 13:40:00,136.13,136.24,136.12,136.2,7648.0,116.2473,116.3413,116.2388,116.3071,7648.0
2017-02-21 13:45:00,136.23,136.23,136.15,136.22,8159.0,116.3327,116.3327,116.2644,116.3242,8159.0
2017-02-21 13:50:00,136.19,136.22,136.13,136.16,3001.0,116.2986,116.3242,116.2473,116.273,3001.0
2017-02-21 13:55:00,136.17,136.22,136.12,136.18,5360.0,116.2815,116.3242,116.2388,116.29,5360.0
2017-02-21 14:00:00,136.18,136.27,136.18,136.26,7402.0,116.29,116.3669,116.29,116.3584,7402.0
2017-02-21 14:05:00,136.28,136.29,136.2,136.26,5356.0,116.3754,116.384,116.3071,116.3584,5356.0
2017-02-21 14:10:00,136.26,136.28,136.24,136.27,4630.0,116.3584,116.3754,116.3413,116.3669,4630.0
2017-02-21 14:15:00,136.28,136.36,136.28,136.35,3400.0,116.3754,116.4438,116.3754,116.4352,3400.0
2017-02-21 14:20:00,136.35,136.43,136.35,136.43,7139.0,116.4352,116.5035,116.4352,116.5035,7139.0
2017-02-21 14:25:00,136.43,136.45,136.36,136.45,5571.0,116.5035,116.5206,116.4438,116.5206,5571.0
2017-02-21 14:30:00,136.42,136.42,136.35,136.37,3992.0,116.495,116.495,116.4352,116.4523,3992.0
2017-02-21 14:35:00,136.37,136.49,136.37,136.49,5893.0,116.4523,116.5548,116.4523,116.5548,5893.0
2017-02-21 14:40:00,136.47,136.64,136.41,136.58,24088.0,116.5377,116.6829,116.4864,116.6316,24088.0
2017-02-21 14:45:00,136.58,136.66,136.53,136.66,8477.0,116.6316,116.6999,116.5889,116.6999,8477.0
2017-02-21 14:50:00,136.67,136.73,136.62,136.72,17194.0,116.7085,116.7597,116.6658,116.7512,17194.0
2017-02-21 14:55:00,136.69,136.73,136.63,136.64,5002.0,116.7256,116.7597,116.6743,116.6829,5002.0
2017-02-21 15:00:00,136.64,136.68,136.64,136.68,8079.0,116.6829,116.717,116.6829,116.717,8079.0
2017-02-21 15:05:00,136.65,136.73,136.65,136.71,11794.0,116.6914,116.7597,116.6914,116.7426,11794.0
2017-02-21 15:10:00,136.71,136.83,136.7,136.81,7038.0,116.7426,116.8451,116.7341,116.828,7038.0
2017-02-21 15:15:00,136.83,136.84,136.69,136.69,15206.0,116.8451,116.8536,116.7256,116.7256,15206.0
2017-02-21 15:20:00,136.68,136.75,136.68,136.72,9868.0,116.717,116.7768,116.717,116.7512,9868.0
2017-02-21 15:25:00,136.72,136.84,136.7,136.83,13786.0,116.7512,116.8536,116.7341,116.8451,13786.0
2017-02-21 15:30:00,136.82,136.84,136.74,136.76,14554.0,116.8366,116.8536,116.7682,116.7853,14554.0
2017-02-21 15:35:00,136.77,136.79,136.64,136.65,12459.0,116.7939,116.8109,116.6829,116.6914,12459.0
2017-02-21 15:40:00,136.65,136.85,136.65,136.8,28940.0,116.6914,116.8622,116.6914,116.8195,28940.0
2017-02-21 15:45:00,136.85,136.87,136.71,136.77,31866.0,116.8622,116.8793,116.7426,116.7939,31866.0
2017-02-21 15:50:00,136.75,136.84,136.73,136.8,27227.0,116.7768,116.8536,116.7597,116.8195,27227.0
2017-02-21 15:55:00,136.83,136.86,136.65,136.72,85260.0,116.8451,116.8707,116.6914,116.7512,85260.0
2017-02-22 09:30:00,136.0,136.27,135.49,136.22,42519.0,116.1363,116.3669,115.7008,116.3242,42519.0
2017-02-22 09:35:00,136.17,136.41,136.16,136.36,9519.0,116.2815,116.4864,116.273,116.4438,9519.0
2017-02-22 09:40:00,136.37,136.59,136.25,136.5,5403.0,116.4523,116.6402,116.3498,116.5633,5403.0
2017-02-22 09:45:00,136.5,136.9,136.5,136.9,18507.0,116.5633,116.9049,116.5633,116.9049,18507.0
2017-02-22 09:50:00,136.9,137.12,136.86,137.12,10772.0,116.9049,117.0927,116.8707,117.0927,10772.0
2017-02-22 09:55:00,137.16,137.25,137.09,137.21,9707.0,117.1269,117.2038,117.0671,117.1696,9707.0
2017-02-22 10:00:00,137.22,137.46,137.22,137.45,11879.0,117.1781,117.3831,117.1781,117.3745,11879.0
2017-02-22 10:05:00,137.44,137.46,137.3,137.43,21594.0,117.366,117.3831,117.2465,117.3575,21594.0
2017-02-22 10:10:00,137.39,137.62,137.38,137.52,25708.0,117.3233,117.5197,117.3148,117.4343,25708.0
2017-02-22 10:15:00,137.52,137.69,137.5,137.57,9674.0,117.4343,117.5795,117.4172,117.477,9674.0
2017-02-22 10:20:00,137.61,137.76,137.53,137.76,7422.0,117.5112,117.6393,117.4429,117.6393,7422.0
2017-02-22 10:25:00,137.76,137.78,137.69,137.77,7290.0,117.6393,117.6564,117.5795,117.6478,7290.0
2017-02-22 10:30:00,137.78,137.88,137.65,137.7,13141.0,117.6564,117.7417,117.5453,117.588,13141.0
2017-02-22 10:35:00,137.71,137.8,137.62,137.8,20072.0,117.5966,117.6734,117.5197,117.6734,20072.0
2017-02-22 10:40:00,137.71,137.74,137.56,137.58,3710.0,117.5966,117.6222,117.4685,117.4856,3710.0
2017-02-22 10:45:00,137.58,137.6,137.46,137.5,13299.0,117.4856,117.5026,117.3831,117.4172,13299.0
2017-02-22 10:50:00,137.49,137.56,137.48,137.55,19862.0,117.4087,117.4685,117.4002,117.4599,19862.0
2017-02-22 10:55:00,137.52,137.55,137.48,137.51,9778.0,117.4343,117.4599,117.4002,117.4258,9778.0
2017-02-22 11:00:00,137.5,137.6,137.5,137.51,6065.0,117.4172,117.5026,117.4172,117.4258,6065.0
2017-02-22 11:05:00,137.5,137.53,137.45,137.5,4295.0,117.4172,117.4429,117.3745,117.4172,4295.0
2017-02-22 11:10:00,137.5,137.5,137.4,137.46,10819.0,117.4172,117.4172,117.3319,117.3831,10819.0
2017-02-22 11:15:00,137.47,137.51,137.41,137.5,13475.0,117.3916,117.4258,117.3404,117.4172,13475.0
2017-02-22 11:20:00,137.54,137.64,137.54,137.61,7295.0,117.4514,117.5368,117.4514,117.5112,7295.0
2017-02-22 11:25:00,137.62,137.64,137.5,137.54,11939.0,117.5197,117.5368,117.4172,117.4514,11939.0
2017-02-22 11:30:00,137.51,137.52,137.4,137.46,10480.0,117.4258,117.4343,117.3319,117.3831,10480.0
2017-02-22 11:35:00,137.45,137.45,137.25,137.25,12446.0,117.3745,117.3745,117.2038,117.2038,12446.0
2017-02-22 11:40:00,137.24,137.3,137.15,137.18,12596.0,117.1952,117.2465,117.1184,117.144,12596.0
2017-02-22 11:45:00,137.19,137.38,137.19,137.38,5300.0,117.1525,117.3148,117.1525,117.3148,5300.0
2017-02-22 11:50:00,137.37,137.39,137.18,137.28,17550.0,117.3062,117.3233,117.144,117.2294,17550.0
2017-02-22 11:55:00,137.29,137.37,137.28,137.31,4538.0,117.2379,117.3062,117.2294,117.255,4538.0
2017-02-22 12:00:00,137.3,137.31,137.21,137.25,5938.0,117.2465,117.255,117.1696,117.2038,5938.0
2017-02-22 12:05:00,137.28,137.37,137.28,137.28,5929.0,117.2294,117.3062,117.2294,117.2294,5929.0
2017-02-22 12:10:00,137.27,137.34,137.26,137.34,2991.0,117.2208,117.2806,117.2123,117.2806,2991.0
2017-02-22 12:15:00,137.34,137.42,137.34,137.38,5386.0,117.2806,117.3489,117.2806,117.3148,5386.0
2017-02-22 12:20:00,137.37,137.37,137.27,137.27,4220.0,117.3062,117.3062,117.2208,117.2208,4220.0
2017-02-22 12:25:00,137.27,137.27,137.19,137.25,3127.0,117.2208,117.2208,117.1525,117.2038,3127.0
2017-02-22 12:30:00,137.27,137.28,137.16,137.16,7047.0,117.2208,117.2294,117.1269,117.1269,7047.0
2017-02-22 12:35:00,137.2,137.28,137.15,137.22,8855.0,117.1611,117.2294,117.1184,117.1781,8855.0
2017-02-22 12:40:00,137.23,137.3,137.2,137.22,4548.0,117.1867,117.2465,117.1611,117.1781,4548.0
2017-02-22 12:45:00,137.22,137.28,137.22,137.24,3859.0,117.1781,117.2294,117.1781,117.1952,3859.0
2017-02-22 12:50:00,137.24,137.24,137.15,137.19,3839.0,117.1952,117.1952,117.1184,117.1525,3839.0
2017-02-22 12:55:00,137.2,137.23,137.13,137.13,2978.0,117.1611,117.1867,117.1013,117.1013,2978.0
2017-02-22 13:00:00,137.19,137.19,137.12,137.13,5756.0,117.1525,117.1525,117.0927,117.1013,5756.0
2017-02-22 13:05:00,137.13,137.23,137.11,137.23,6621.0,117.1013,117.1867,117.0842,117.1867,6621.0
2017-02-22 13:10:00,137.23,137.23,137.15,137.18,3900.0,117.1867,117.1867,117.1184,117.144,3900.0
2017-02-22 13:15:00,137.22,137.22,137.14,137.17,4355.0,117.1781,117.1781,117.1098,117.1354,4355.0
2017-02-22 13:20:00,137.19,137.22,137.15,137.21,5222.0,117.1525,117.1781,117.1184,117.1696,5222.0
2017-02-22 13:25:00,137.19,137.24,137.19,137.24,3062.0,117.1525,117.1952,117.1525,117.1952,3062.0
2017-02-22 13:30:00,137.22,137.32,137.22,137.32,2830.0,117.1781,117.2635,117.1781,117.2635,2830.0
2017-02-22 13:35:00,137.33,137.48,137.31,137.48,7007.0,117.2721,117.4002,117.255,117.4002,7007.0
2017-02-22 13:40:00,137.48,137.5,137.38,137.4,6453.0,117.4002,117.4172,117.3148,117.3319,6453.0
2017-02-22 13:45:00,137.38,137.5,137.38,137.48,6197.0,117.3148,117.4172,117.3148,117.4002,6197.0
2017-02-22 13:50:00,137.47,137.49,137.43,137.43,5203.0,117.3916,117.4087,117.3575,117.3575,5203.0
2017-02-22 13:55:00,137.46,137.54,137.45,137.52,10546.0,117.3831,117.4514,117.3745,117.4343,10546.0
2017-02-22 14:00:00,137.52,137.55,137.43,137.43,8055.0,117.4343,117.4599,117.3575,117.3575,8055.0
2017-02-22 14:05:00,137.45,137.46,137.28,137.29,6611.0,117.3745,117.3831,117.2294,117.2379,6611.0
2017-02-22 14:10:00,137.28,137.38,137.2,137.36,7236.0,117.2294,117.3148,117.1611,117.2977,7236.0
2017-02-22 14:15:00,137.32,137.39,137.25,137.3,10993.0,117.2635,117.3233,117.2038,117.2465,10993.0
2017-02-22 14:20:00,137.31,137.34,137.26,137.3,4321.0,117.255,117.2806,117.2123,117.2465,4321.0
2017-02-22 14:25:00,137.31,137.39,137.26,137.33,8678.0,117.255,117.3233,117.2123,117.2721,8678.0
2017-02-22 14:30:00,137.36,137.49,137.32,137.49,16486.0,117.2977,117.4087,117.2635,117.4087,16486.0
2017-02-22 14:35:00,137.49,137.53,137.47,137.49,7022.0,117.4087,117.4429,117.3916,117.4087,7022.0
2017-02-22 14:40:00,137.48,137.57,137.43,137.56,5023.0,117.4002,117.477,117.3575,117.4685,5023.0
2017-02-22 14:45:00,137.56,137.56,137.43,137.47,5413.0,117.4685,117.4685,117.3575,117.3916,5413.0
2017-02-22 14:50:00,137.54,137.8,137.54,137.74,23222.0,117.4514,117.6734,117.4514,117.6222,23222.0
2017-02-22 14:55:00,137.74,137.75,137.62,137.64,15641.0,117.6222,117.6307,117.5197,117.5368,15641.0
2017-02-22 15:00:00,137.63,137.69,137.61,137.68,11448.0,117.5283,117.5795,117.5112,117.571,11448.0
2017-02-22 15:05:00,137.68,137.68,137.57,137.6,7573.0,117.571,117.571,117.477,117.5026,7573.0
2017-02-22 15:10:00,137.6,137.67,137.58,137.64,11102.0,117.5026,117.5624,117.4856,117.5368,11102.0
2017-02-22 15:15:00,137.64,137.68,137.6,137.62,14448.0,117.5368,117.571,117.5026,117.5197,14448.0
2017-02-22 15:20:00,137.6,137.8,137.57,137.68,15446.0,117.5026,117.6734,117.477,117.571,15446.0
2017-02-22 15:25:00,137.67,137.91,137.65,137.78,13153.0,117.5624,117.7674,117.5453,117.6564,13153.0
2017-02-22 15:30:00,137.74,137.75,137.66,137.71,12478.0,117.6222,117.6307,117.5539,117.5966,12478.0
2017-02-22 15:35:00,137.7,137.74,137.69,137.72,12774.0,117.588,117.6222,117.5795,117.6051,12774.0
2017-02-22 15:40:00,137.71,137.72,137.65,137.72,9754.0,117.5966,117.6051,117.5453,117.6051,9754.0
2017-02-22 15:45:00,137.72,137.75,137.68,137.71,19702.0,117.6051,117.6307,117.571,117.5966,19702.0
2017-02-22 15:50:00,137.72,137.8,137.71,137.73,23588.0,117.6051,117.6734,117.5966,117.6137,23588.0
2017-02-22 15:55:00,137.74,137.81,137.69,137.72,53687.0,117.6222,117.682,117.5795,117.6051,53687.0
2017-02-23 09:30:00,138.0,138.0,137.65,137.65,14356.0,117.8442,117.8442,117.5453,117.5453,14356.0
2017-02-23 09:35:00,137.85,137.89,137.76,137.86,2000.0,117.7161,117.7503,117.6393,117.7247,2000.0
2017-02-23 09:40:00,137.91,137.95,137.84,137.88,3027.0,117.7674,117.8015,117.7076,117.7417,3027.0
2017-02-23 09:45:00,137.88,137.98,137.88,137.92,4209.0,117.7417,117.8271,117.7417,117.7759,4209.0
2017-02-23 09:50:00,137.92,138.08,137.92,138.03,10212.0,117.7759,117.9125,117.7759,117.8698,10212.0
2017-02-23 09:55:00,138.06,138.1,137.95,138.06,15470.0,117.8955,117.9296,117.8015,117.8955,15470.0
2017-02-23 10:00:00,138.06,138.15,138.04,138.08,15165.0,117.8955,117.9723,117.8784,117.9125,15165.0
2017-02-23 10:05:00,138.06,138.1,137.92,137.94,8002.0,117.8955,117.9296,117.7759,117.793,8002.0
2017-02-23 10:10:00,137.98,138.0,137.87,137.91,8966.0,117.8271,117.8442,117.7332,117.7674,8966.0
2017-02-23 10:15:00,137.9,138.02,137.86,138.0,11027.0,117.7588,117.8613,117.7247,117.8442,11027.0
2017-02-23 10:20:00,138.02,138.23,137.99,138.22,13124.0,117.8613,118.0406,117.8357,118.0321,13124.0
2017-02-23 10:25:00,138.21,138.31,138.2,138.29,11358.0,118.0235,118.1089,118.015,118.0919,11358.0
2017-02-23 10:30:00,138.28,138.29,138.19,138.2,7000.0,118.0833,118.0919,118.0065,118.015,7000.0
2017-02-23 10:35:00,138.22,138.22,138.1,138.1,8362.0,118.0321,118.0321,117.9296,117.9296,8362.0
2017-02-23 10:40:00,138.1,138.17,138.05,138.14,10943.0,117.9296,117.9894,117.8869,117.9638,10943.0
2017-02-23 10:45:00,138.17,138.17,138.06,138.1,4635.0,117.9894,117.9894,117.8955,117.9296,4635.0
2017-02-23 10:50:00,138.13,138.17,138.1,138.1,1800.0,117.9552,117.9894,117.9296,117.9296,1800.0
2017-02-23 10:55:00,138.1,138.1,137.97,138.08,7662.0,117.9296,117.9296,117.8186,117.9125,7662.0
2017-02-23 11:00:00,138.11,138.15,138.08,138.1,8959.0,117.9382,117.9723,117.9125,117.9296,8959.0
2017-02-23 11:05:00,138.1,138.13,137.99,137.99,10576.0,117.9296,117.9552,117.8357,117.8357,10576.0
2017-02-23 11:10:00,137.99,137.99,137.85,137.97,10044.0,117.8357,117.8357,117.7161,117.8186,10044.0
2017-02-23 11:15:00,137.99,138.18,137.97,138.18,3978.0,117.8357,117.9979,117.8186,117.9979,3978.0
2017-02-23 11:20:00,138.18,138.27,138.18,138.24,3853.0,117.9979,118.0748,117.9979,118.0492,3853.0
2017-02-23 11:25:00,138.26,138.33,138.24,138.29,6276.0,118.0662,118.126,118.0492,118.0919,6276.0
2017-02-23 11:30:00,138.23,138.49,138.23,138.47,5320.0,118.0406,118.2626,118.0406,118.2456,5320.0
2017-02-23 11:35:00,138.42,138.49,138.38,138.38,4701.0,118.2029,118.2626,118.1687,118.1687,4701.0
2017-02-23 11:40:00,138.39,138.39,138.31,138.35,3953.0,118.1773,118.1773,118.1089,118.1431,3953.0
2017-02-23 11:45:00,138.36,138.45,138.36,138.43,2300.0,118.1516,118.2285,118.1516,118.2114,2300.0
2017-02-23 11:50:00,138.43,138.52,138.42,138.48,8081.0,118.2114,118.2883,118.2029,118.2541,8081.0
2017-02-23 11:55:00,138.47,138.51,138.38,138.38,1978.0,118.2456,118.2797,118.1687,118.1687,1978.0
2017-02-23 12:00:00,138.43,138.45,138.38,138.44,4964.0,118.2114,118.2285,118.1687,118.22,4964.0
2017-02-23 12:05:00,138.43,138.43,138.37,138.37,3294.0,118.2114,118.2114,118.1602,118.1602,3294.0
2017-02-23 12:10:00,138.38,138.41,138.3,138.41,2843.0,118.1687,118.1943,118.1004,118.1943,2843.0
2017-02-23 12:15:00,138.44,138.58,138.43,138.53,3400.0,118.22,118.3395,118.2114,118.2968,3400.0
2017-02-23 12:20:00,138.54,138.54,138.37,138.43,11555.0,118.3053,118.3053,118.1602,118.2114,11555.0
2017-02-23 12:25:00,138.42,138.42,138.34,138.37,3329.0,118.2029,118.2029,118.1346,118.1602,3329.0
2017-02-23 12:30:00,138.34,138.4,138.33,138.35,2483.0,118.1346,118.1858,118.126,118.1431,2483.0
2017-02-23 12:35:00,138.4,138.47,138.36,138.37,2852.0,118.1858,118.2456,118.1516,118.1602,2852.0
2017-02-23 12:40:00,138.38,138.38,138.27,138.27,2075.0,118.1687,118.1687,118.0748,118.0748,2075.0
2017-02-23 12:45:00,138.28,138.39,138.28,138.35,7895.0,118.0833,118.1773,118.0833,118.1431,7895.0
2017-02-23 12:50:00,138.36,138.39,138.36,138.36,3231.0,118.1516,118.1773,118.1516,118.1516,3231.0
2017-02-23 12:55:00,138.35,138.38,138.34,138.37,3267.0,118.1431,118.1687,118.1346,118.1602,3267.0
2017-02-23 13:00:00,138.34,138.35,138.3,138.3,6375.0,118.1346,118.1431,118.1004,118.1004,6375.0
2017-02-23 13:05:00,138.32,138.33,138.31,138.32,900.0,118.1175,118.126,118.1089,118.1175,900.0
2017-02-23 13:10:00,138.29,138.36,138.29,138.33,1292.0,118.0919,118.1516,118.0919,118.126,1292.0
2017-02-23 13:15:00,138.32,138.35,138.28,138.34,3704.0,118.1175,118.1431,118.0833,118.1346,3704.0
2017-02-23 13:20:00,138.35,138.37,138.3,138.37,2182.0,118.1431,118.1602,118.1004,118.1602,2182.0
2017-02-23 13:25:00,138.36,138.37,138.28,138.29,3699.0,118.1516,118.1602,118.0833,118.0919,3699.0
2017-02-23 13:30:00,138.3,138.4,138.3,138.4,4800.0,118.1004,118.1858,118.1004,118.1858,4800.0
2017-02-23 13:35:00,138.4,138.42,138.36,138.38,7041.0,118.1858,118.2029,118.1516,118.1687,7041.0
2017-02-23 13:40:00,138.39,138.47,138.39,138.43,2445.0,118.1773,118.2456,118.1773,118.2114,2445.0
2017-02-23 13:45:00,138.44,138.48,138.39,138.43,9900.0,118.22,118.2541,118.1773,118.2114,9900.0
2017-02-23 13:50:00,138.45,138.59,138.45,138.59,4608.0,118.2285,118.348,118.2285,118.348,4608.0
2017-02-23 13:55:00,138.56,138.59,138.54,138.54,3641.0,118.3224,118.348,118.3053,118.3053,3641.0
2017-02-23 14:00:00,138.56,138.59,138.54,138.57,2751.0,118.3224,118.348,118.3053,118.331,2751.0
2017-02-23 14:05:00,138.58,138.71,138.56,138.71,14184.0,118.3395,118.4505,118.3224,118.4505,14184.0
2017-02-23 14:10:00,138.7,138.75,138.69,138.74,11564.0,118.442,118.4847,118.4334,118.4761,11564.0
2017-02-23 14:15:00,138.75,138.76,138.71,138.75,14866.0,118.4847,118.4932,118.4505,118.4847,14866.0
2017-02-23 14:20:00,138.75,138.76,138.71,138.75,9656.0,118.4847,118.4932,118.4505,118.4847,9656.0
2017-02-23 14:25:00,138.73,138.76,138.72,138.73,8700.0,118.4676,118.4932,118.4591,118.4676,8700.0
2017-02-23 14:30:00,138.73,138.77,138.7,138.72,6227.0,118.4676,118.5018,118.442,118.4591,6227.0
2017-02-23 14:35:00,138.72,138.73,138.71,138.71,3243.0,118.4591,118.4676,118.4505,118.4505,3243.0
2017-02-23 14:40:00,138.7,138.76,138.69,138.76,16097.0,118.442,118.4932,118.4334,118.4932,16097.0
2017-02-23 14:45:00,138.74,138.82,138.73,138.8,7014.0,118.4761,118.5445,118.4676,118.5274,7014.0
2017-02-23 14:50:00,138.79,138.85,138.77,138.84,8284.0,118.5188,118.5701,118.5018,118.5615,8284.0
2017-02-23 14:55:00,138.86,139.01,138.86,139.0,19911.0,118.5786,118.7067,118.5786,118.6982,19911.0
2017-02-23 15:00:00,138.98,139.02,138.95,139.0,11892.0,118.6811,118.7152,118.6555,118.6982,11892.0
2017-02-23 15:05:00,138.97,139.05,138.96,138.99,11464.0,118.6725,118.7409,118.664,118.6896,11464.0
2017-02-23 15:10:00,138.98,139.05,138.98,139.0,10502.0,118.6811,118.7409,118.6811,118.6982,10502.0
2017-02-23 15:15:00,138.99,139.04,138.98,139.03,9066.0,118.6896,118.7323,118.6811,118.7238,9066.0
2017-02-23 15:20:00,139.03,139.3,139.03,139.28,27769.0,118.7238,118.9543,118.7238,118.9373,27769.0
2017-02-23 15:25:00,139.22,139.23,139.0,139.01,14779.0,118.886,118.8946,118.6982,118.7067,14779.0
2017-02-23 15:30:00,139.0,139.03,138.99,139.02,10094.0,118.6982,118.7238,118.6896,118.7152,10094.0
2017-02-23 15:35:00,139.01,139.06,138.97,139.0,12610.0,118.7067,118.7494,118.6725,118.6982,12610.0
2017-02-23 15:40:00,138.99,139.1,138.99,139.03,12854.0,118.6896,118.7836,118.6896,118.7238,12854.0
2017-02-23 15:45:00,139.02,139.03,138.9,138.97,28273.0,118.7152,118.7238,118.6128,118.6725,28273.0
2017-02-23 15:50:00,138.96,138.97,138.87,138.9,36997.0,118.664,118.6725,118.5871,118.6128,36997.0
2017-02-23 15:55:00,138.9,139.01,138.86,139.01,44813.0,118.6128,118.7067,118.5786,118.7067,44813.0
2017-02-24 09:30:00,138.48,138.7,138.24,138.38,29944.0,118.2541,118.442,118.0492,118.1687,29944.0
2017-02-24 09:35:00,138.46,138.83,138.46,138.77,9835.0,118.237,118.553,118.237,118.5018,9835.0
2017-02-24 09:40:00,138.82,138.91,138.61,138.8,12688.0,118.5445,118.6213,118.3651,118.5274,12688.0
2017-02-24 09:45:00,138.82,139.0,138.8,138.94,27136.0,118.5445,118.6982,118.5274,118.6469,27136.0
2017-02-24 09:50:00,138.96,139.25,138.96,139.25,11773.0,118.664,118.9116,118.664,118.9116,11773.0
2017-02-24 09:55:00,139.25,139.35,139.17,139.24,12161.0,118.9116,118.997,118.8433,118.9031,12161.0
2017-02-24 10:00:00,139.25,139.34,139.08,139.1,9224.0,118.9116,118.9885,118.7665,118.7836,9224.0
2017-02-24 10:05:00,139.08,139.2,139.0,139.18,9811.0,118.7665,118.8689,118.6982,118.8519,9811.0
2017-02-24 10:10:00,139.12,139.17,139.01,139.01,2090.0,118.8006,118.8433,118.7067,118.7067,2090.0
2017-02-24 10:15:00,139.05,139.07,138.93,139.03,15447.0,118.7409,118.7579,118.6384,118.7238,15447.0
2017-02-24 10:20:00,138.93,139.0,138.88,138.93,14168.0,118.6384,118.6982,118.5957,118.6384,14168.0
2017-02-24 10:25:00,138.93,138.94,138.82,138.82,5259.0,118.6384,118.6469,118.5445,118.5445,5259.0
2017-02-24 10:30:00,138.82,138.82,138.73,138.8,11878.0,118.5445,118.5445,118.4676,118.5274,11878.0
2017-02-24 10:35:00,138.8,138.84,138.75,138.84,4123.0,118.5274,118.5615,118.4847,118.5615,4123.0
2017-02-24 10:40:00,138.8,138.84,138.74,138.79,2572.0,118.5274,118.5615,118.4761,118.5188,2572.0
2017-02-24 10:45:00,138.8,138.82,138.67,138.73,2162.0,118.5274,118.5445,118.4164,118.4676,2162.0
2017-02-24 10:50:00,138.72,138.81,138.72,138.74,19758.0,118.4591,118.5359,118.4591,118.4761,19758.0
2017-02-24 10:55:00,138.7,138.72,138.63,138.65,5943.0,118.442,118.4591,118.3822,118.3993,5943.0
2017-02-24 11:00:00,138.66,138.67,138.55,138.59,23051.0,118.4078,118.4164,118.3139,118.348,23051.0
2017-02-24 11:05:00,138.6,138.67,138.45,138.45,11787.0,118.3566,118.4164,118.2285,118.2285,11787.0
2017-02-24 11:10:00,138.44,138.48,138.32,138.34,25842.0,118.22,118.2541,118.1175,118.1346,25842.0
2017-02-24 11:15:00,138.35,138.39,138.27,138.29,5317.0,118.1431,118.1773,118.0748,118.0919,5317.0
2017-02-24 11:20:00,138.3,138.32,138.15,138.17,9192.0,118.1004,118.1175,117.9723,117.9894,9192.0
2017-02-24 11:25:00,138.19,138.26,138.15,138.2,5245.0,118.0065,118.0662,117.9723,118.015,5245.0
2017-02-24 11:30:00,138.25,138.29,138.22,138.22,2119.0,118.0577,118.0919,118.0321,118.0321,2119.0
2017-02-24 11:35:00,138.19,138.19,138.14,138.16,3538.0,118.0065,118.0065,117.9638,117.9808,3538.0
2017-02-24 11:40:00,138.17,138.2,138.11,138.2,3962.0,117.9894,118.015,117.9382,118.015,3962.0
2017-02-24 11:45:00,138.19,138.27,138.15,138.17,4167.0,118.0065,118.0748,117.9723,117.9894,4167.0
2017-02-24 11:50:00,138.18,138.19,138.14,138.14,3848.0,117.9979,118.0065,117.9638,117.9638,3848.0
2017-02-24 11:55:00,138.14,138.15,138.07,138.15,5630.0,117.9638,117.9723,117.904,117.9723,5630.0
2017-02-24 12:00:00,138.15,138.2,138.08,138.2,5665.0,117.9723,118.015,117.9125,118.015,5665.0
2017-02-24 12:05:00,138.25,138.25,138.2,138.2,2440.0,118.0577,118.0577,118.015,118.015,2440.0
2017-02-24 12:10:00,138.21,138.25,138.15,138.22,6905.0,118.0235,118.0577,117.9723,118.0321,6905.0
2017-02-24 12:15:00,138.24,138.27,138.22,138.23,2769.0,118.0492,118.0748,118.0321,118.0406,2769.0
2017-02-24 12:20:00,138.23,138.27,138.19,138.27,5731.0,118.0406,118.0748,118.0065,118.0748,5731.0
2017-02-24 12:25:00,138.35,138.35,138.28,138.29,4503.0,118.1431,118.1431,118.0833,118.0919,4503.0
2017-02-24 12:30:00,138.28,138.31,138.15,138.15,3906.0,118.0833,118.1089,117.9723,117.9723,3906.0
2017-02-24 12:35:00,138.19,138.19,138.13,138.14,4635.0,118.0065,118.0065,117.9552,117.9638,4635.0
2017-02-24 12:40:00,138.15,138.16,138.09,138.09,6093.0,117.9723,117.9808,117.9211,117.9211,6093.0
2017-02-24 12:45:00,138.11,138.15,138.07,138.13,15673.0,117.9382,117.9723,117.904,117.9552,15673.0
2017-02-24 12:50:00,138.13,138.13,138.02,138.02,5091.0,117.9552,117.9552,117.8613,117.8613,5091.0
2017-02-24 12:55:00,138.05,138.14,138.03,138.06,7765.0,117.8869,117.9638,117.8698,117.8955,7765.0
2017-02-24 13:00:00,138.06,138.1,138.06,138.1,1750.0,117.8955,117.9296,117.8955,117.9296,1750.0
2017-02-24 13:05:00,138.09,138.1,137.98,138.0,3411.0,117.9211,117.9296,117.8271,117.8442,3411.0
2017-02-24 13:10:00,137.97,138.0,137.95,137.97,3050.0,117.8186,117.8442,117.8015,117.8186,3050.0
2017-02-24 13:15:00,137.96,137.99,137.93,137.99,1846.0,117.8101,117.8357,117.7844,117.8357,1846.0
2017-02-24 13:20:00,137.99,138.02,137.89,137.95,8732.0,117.8357,117.8613,117.7503,117.8015,8732.0
2017-02-24 13:25:00,137.95,137.98,137.91,137.94,1550.0,117.8015,117.8271,117.7674,117.793,1550.0
2017-02-24 13:30:00,137.95,137.98,137.91,137.97,2205.0,117.8015,117.8271,117.7674,117.8186,2205.0
2017-02-24 13:35:00,137.97,137.97,137.86,137.93,5550.0,117.8186,117.8186,117.7247,117.7844,5550.0
2017-02-24 13:40:00,137.94,138.03,137.94,138.0,5895.0,117.793,117.8698,117.793,117.8442,5895.0
2017-02-24 13:45:00,138.0,138.0,137.92,137.98,3611.0,117.8442,117.8442,117.7759,117.8271,3611.0
2017-02-24 13:50:00,137.96,138.01,137.95,138.0,4117.0,117.8101,117.8528,117.8015,117.8442,4117.0
2017-02-24 13:55:00,138.01,138.01,137.95,137.96,3569.0,117.8528,117.8528,117.8015,117.8101,3569.0
2017-02-24 14:00:00,137.97,137.99,137.89,137.95,4322.0,117.8186,117.8357,117.7503,117.8015,4322.0
2017-02-24 14:05:00,137.9,137.99,137.9,137.95,3286.0,117.7588,117.8357,117.7588,117.8015,3286.0
2017-02-24 14:10:00,137.94,137.94,137.91,137.93,1336.0,117.793,117.793,117.7674,117.7844,1336.0
2017-02-24 14:15:00,137.9,137.93,137.87,137.87,3364.0,117.7588,117.7844,117.7332,117.7332,3364.0
2017-02-24 14:20:00,137.9,137.9,137.78,137.85,5579.0,117.7588,117.7588,117.6564,117.7161,5579.0
2017-02-24 14:25:00,137.87,137.91,137.86,137.91,3069.0,117.7332,117.7674,117.7247,117.7674,3069.0
2017-02-24 14:30:00,137.86,137.93,137.85,137.85,3422.0,117.7247,117.7844,117.7161,117.7161,3422.0
2017-02-24 14:35:00,137.83,137.91,137.83,137.89,4414.0,117.699,117.7674,117.699,117.7503,4414.0
2017-02-24 14:40:00,137.88,137.94,137.82,137.82,7930.0,117.7417,117.793,117.6905,117.6905,7930.0
2017-02-24 14:45:00,137.82,137.84,137.78,137.78,5879.0,117.6905,117.7076,117.6564,117.6564,5879.0
2017-02-24 14:50:00,137.77,137.88,137.74,137.83,6078.0,117.6478,117.7417,117.6222,117.699,6078.0
2017-02-24 14:55:00,137.84,137.88,137.84,137.88,5783.0,117.7076,117.7417,117.7076,117.7417,5783.0
2017-02-24 15:00:00,137.88,137.9,137.8,137.82,7144.0,117.7417,117.7588,117.6734,117.6905,7144.0
2017-02-24 15:05:00,137.83,137.9,137.82,137.89,4658.0,117.699,117.7588,117.6905,117.7503,4658.0
2017-02-24 15:10:00,137.9,137.9,137.85,137.87,5623.0,117.7588,117.7588,117.7161,117.7332,5623.0
2017-02-24 15:15:00,137.89,137.9,137.84,137.84,7685.0,117.7503,117.7588,117.7076,117.7076,7685.0
2017-02-24 15:20:00,137.86,137.95,137.86,137.92,12624.0,117.7247,117.8015,117.7247,117.7759,12624.0
2017-02-24 15:25:00,137.99,138.07,137.98,138.04,7834.0,117.8357,117.904,117.8271,117.8784,7834.0
2017-02-24 15:30:00,138.06,138.15,138.03,138.13,10758.0,117.8955,117.9723,117.8698,117.9552,10758.0
2017-02-24 15:35:00,138.15,138.24,138.14,138.19,9893.0,117.9723,118.0492,117.9638,118.0065,9893.0
2017-02-24 15:40:00,138.2,138.24,138.17,138.24,10468.0,118.015,118.0492,117.9894,118.0492,10468.0
2017-02-24 15:45:00,138.25,138.39,138.24,138.33,22588.0,118.0577,118.1773,118.0492,118.126,22588.0
2017-02-24 15:50:00,138.36,138.38,138.31,138.31,14181.0,118.1516,118.1687,118.1089,118.1089,14181.0
2017-02-24 15:55:00,138.32,138.41,138.26,138.4,41683.0,118.1175,118.1943,118.0662,118.1858,41683.0
2017-02-27 09:30:00,138.2,138.65,138.02,138.24,55513.0,118.015,118.3993,117.8613,118.0492,55513.0
2017-02-27 09:35:00,138.15,138.55,138.15,138.23,23146.0,117.9723,118.3139,117.9723,118.0406,23146.0
2017-02-27 09:40:00,138.23,138.27,137.88,137.94,8394.0,118.0406,118.0748,117.7417,117.793,8394.0
2017-02-27 09:45:00,137.99,138.12,137.88,137.88,10445.0,117.8357,117.9467,117.7417,117.7417,10445.0
2017-02-27 09:50:00,137.9,138.06,137.9,138.0,6464.0,117.7588,117.8955,117.7588,117.8442,6464.0
2017-02-27 09:55:00,138.01,138.12,137.83,138.08,6449.0,117.8528,117.9467,117.699,117.9125,6449.0
2017-02-27 10:00:00,138.02,138.09,137.99,138.02,4810.0,117.8613,117.9211,117.8357,117.8613,4810.0
2017-02-27 10:05:00,138.06,138.14,137.95,138.04,3452.0,117.8955,117.9638,117.8015,117.8784,3452.0
2017-02-27 10:10:00,137.96,138.08,137.96,138.05,3548.0,117.8101,117.9125,117.8101,117.8869,3548.0
2017-02-27 10:15:00,138.02,138.04,137.77,137.77,5350.0,117.8613,117.8784,117.6478,117.6478,5350.0
2017-02-27 10:20:00,137.8,137.83,137.71,137.77,13685.0,117.6734,117.699,117.5966,117.6478,13685.0
2017-02-27 10:25:00,137.74,137.85,137.7,137.85,10943.0,117.6222,117.7161,117.588,117.7161,10943.0
2017-02-27 10:30:00,137.91,137.92,137.84,137.88,3564.0,117.7674,117.7759,117.7076,117.7417,3564.0
2017-02-27 10:35:00,137.85,137.94,137.79,137.9,5218.0,117.7161,117.793,117.6649,117.7588,5218.0
2017-02-27 10:40:00,137.91,137.95,137.84,137.86,3234.0,117.7674,117.8015,117.7076,117.7247,3234.0
2017-02-27 10:45:00,137.89,137.9,137.69,137.74,7004.0,117.7503,117.7588,117.5795,117.6222,7004.0
2017-02-27 10:50:00,137.75,137.78,137.64,137.68,4708.0,117.6307,117.6564,117.5368,117.571,4708.0
2017-02-27 10:55:00,137.66,137.66,137.53,137.53,7452.0,117.5539,117.5539,117.4429,117.4429,7452.0
2017-02-27 11:00:00,137.5,137.6,137.46,137.54,7398.0,117.4172,117.5026,117.3831,117.4514,7398.0
2017-02-27 11:05:00,137.54,137.57,137.37,137.37,21509.0,117.4514,117.477,117.3062,117.3062,21509.0
2017-02-27 11:10:00,137.39,137.44,137.28,137.31,21245.0,117.3233,117.366,117.2294,117.255,21245.0
2017-02-27 11:15:00,137.28,137.36,137.25,137.27,5758.0,117.2294,117.2977,117.2038,117.2208,5758.0
2017-02-27 11:20:00,137.27,137.34,137.18,137.22,8274.0,117.2208,117.2806,117.144,117.1781,8274.0
2017-02-27 11:25:00,137.24,137.29,137.21,137.26,4785.0,117.1952,117.2379,117.1696,117.2123,4785.0
2017-02-27 11:30:00,137.31,137.35,137.27,137.35,3720.0,117.255,117.2892,117.2208,117.2892,3720.0
2017-02-27 11:35:00,137.4,137.4,137.26,137.33,6085.0,117.3319,117.3319,117.2123,117.2721,6085.0
2017-02-27 11:40:00,137.33,137.51,137.21,137.5,6673.0,117.2721,117.4258,117.1696,117.4172,6673.0
2017-02-27 11:45:00,137.48,137.56,137.45,137.49,5078.0,117.4002,117.4685,117.3745,117.4087,5078.0
2017-02-27 11:50:00,137.53,137.57,137.5,137.56,5230.0,117.4429,117.477,117.4172,117.4685,5230.0
2017-02-27 11:55:00,137.56,137.57,137.48,137.48,3081.0,117.4685,117.477,117.4002,117.4002,3081.0
2017-02-27 12:00:00,137.51,137.57,137.44,137.51,6895.0,117.4258,117.477,117.366,117.4258,6895.0
2017-02-27 12:05:00,137.51,137.62,137.48,137.61,3312.0,117.4258,117.5197,117.4002,117.5112,3312.0
2017-02-27 12:10:00,137.63,137.75,137.63,137.7,12909.0,117.5283,117.6307,117.5283,117.588,12909.0
2017-02-27 12:15:00,137.71,137.71,137.61,137.62,3192.0,117.5966,117.5966,117.5112,117.5197,3192.0
2017-02-27 12:20:00,137.61,137.66,137.53,137.61,5133.0,117.5112,117.5539,117.4429,117.5112,5133.0
2017-02-27 12:25:00,137.64,137.72,137.63,137.71,1004.0,117.5368,117.6051,117.5283,117.5966,1004.0
2017-02-27 12:30:00,137.67,137.75,137.64,137.64,3032.0,117.5624,117.6307,117.5368,117.5368,3032.0
2017-02-27 12:35:00,137.61,137.68,137.49,137.49,1286.0,117.5112,117.571,117.4087,117.4087,1286.0
2017-02-27 12:40:00,137.49,137.56,137.44,137.45,5573.0,117.4087,117.4685,117.366,117.3745,5573.0
2017-02-27 12:45:00,137.48,137.49,137.37,137.38,6263.0,117.4002,117.4087,117.3062,117.3148,6263.0
2017-02-27 12:50:00,137.44,137.52,137.43,137.46,4308.0,117.366,117.4343,117.3575,117.3831,4308.0
2017-02-27 12:55:00,137.47,137.51,137.44,137.44,7989.0,117.3916,117.4258,117.366,117.366,7989.0
2017-02-27 13:00:00,137.47,137.62,137.47,137.56,4721.0,117.3916,117.5197,117.3916,117.4685,4721.0
2017-02-27 13:05:00,137.58,137.58,137.47,137.55,7704.0,117.4856,117.4856,117.3916,117.4599,7704.0
2017-02-27 13:10:00,137.56,137.61,137.51,137.57,5498.0,117.4685,117.5112,117.4258,117.477,5498.0
2017-02-27 13:15:00,137.57,137.62,137.54,137.57,3185.0,117.477,117.5197,117.4514,117.477,3185.0
2017-02-27 13:20:00,137.57,137.62,137.57,137.61,3176.0,117.477,117.5197,117.477,117.5112,3176.0
2017-02-27 13:25:00,137.62,137.65,137.57,137.59,5665.0,117.5197,117.5453,117.477,117.4941,5665.0
2017-02-27 13:30:00,137.61,137.67,137.57,137.6,5394.0,117.5112,117.5624,117.477,117.5026,5394.0
2017-02-27 13:35:00,137.6,137.67,137.58,137.64,6647.0,117.5026,117.5624,117.4856,117.5368,6647.0
2017-02-27 13:40:00,137.64,137.64,137.47,137.48,8855.0,117.5368,117.5368,117.3916,117.4002,8855.0
2017-02-27 13:45:00,137.47,137.49,137.42,137.46,11331.0,117.3916,117.4087,117.3489,117.3831,11331.0
2017-02-27 13:50:00,137.47,137.49,137.43,137.47,4048.0,117.3916,117.4087,117.3575,117.3916,4048.0
2017-02-27 13:55:00,137.49,137.55,137.44,137.52,7264.0,117.4087,117.4599,117.366,117.4343,7264.0
2017-02-27 14:00:00,137.52,137.56,137.43,137.43,5990.0,117.4343,117.4685,117.3575,117.3575,5990.0
2017-02-27 14:05:00,137.45,137.5,137.43,137.46,6337.0,117.3745,117.4172,117.3575,117.3831,6337.0
2017-02-27 14:10:00,137.5,137.53,137.44,137.49,5709.0,117.4172,117.4429,117.366,117.4087,5709.0
2017-02-27 14:15:00,137.49,137.52,137.45,137.5,3650.0,117.4087,117.4343,117.3745,117.4172,3650.0
2017-02-27 14:20:00,137.5,137.52,137.44,137.52,6646.0,117.4172,117.4343,117.366,117.4343,6646.0
2017-02-27 14:25:00,137.52,137.62,137.51,137.57,3052.0,117.4343,117.5197,117.4258,117.477,3052.0
2017-02-27 14:30:00,137.57,137.6,137.52,137.53,5038.0,117.477,117.5026,117.4343,117.4429,5038.0
2017-02-27 14:35:00,137.54,137.57,137.52,137.55,4129.0,117.4514,117.477,117.4343,117.4599,4129.0
2017-02-27 14:40:00,137.56,137.56,137.48,137.49,11295.0,117.4685,117.4685,117.4002,117.4087,11295.0
2017-02-27 14:45:00,137.52,137.56,137.51,137.54,4705.0,117.4343,117.4685,117.4258,117.4514,4705.0
2017-02-27 14:50:00,137.54,137.56,137.49,137.5,2834.0,117.4514,117.4685,117.4087,117.4172,2834.0
2017-02-27 14:55:00,137.53,137.57,137.51,137.54,2956.0,117.4429,117.477,117.4258,117.4514,2956.0
2017-02-27 15:00:00,137.53,137.59,137.5,137.5,4622.0,117.4429,117.4941,117.4172,117.4172,4622.0
2017-02-27 15:05:00,137.52,137.58,137.49,137.55,8958.0,117.4343,117.4856,117.4087,117.4599,8958.0
2017-02-27 15:10:00,137.53,137.55,137.48,137.49,9760.0,117.4429,117.4599,117.4002,117.4087,9760.0
2017-02-27 15:15:00,137.52,137.56,137.47,137.47,6640.0,117.4343,117.4685,117.3916,117.3916,6640.0
2017-02-27 15:20:00,137.49,137.51,137.45,137.49,6456.0,117.4087,117.4258,117.3745,117.4087,6456.0
2017-02-27 15:25:00,137.51,137.56,137.5,137.56,8026.0,117.4258,117.4685,117.4172,117.4685,8026.0
2017-02-27 15:30:00,137.55,137.6,137.54,137.59,9714.0,117.4599,117.5026,117.4514,117.4941,9714.0
2017-02-27 15:35:00,137.59,137.65,137.57,137.64,13632.0,117.4941,117.5453,117.477,117.5368,13632.0
2017-02-27 15:40:00,137.64,137.75,137.63,137.72,13494.0,117.5368,117.6307,117.5283,117.6051,13494.0
2017-02-27 15:45:00,137.71,137.71,137.59,137.59,12585.0,117.5966,117.5966,117.4941,117.4941,12585.0
2017-02-27 15:50:00,137.61,137.64,137.59,137.59,16687.0,117.5112,117.5368,117.4941,117.4941,16687.0
2017-02-27 15:55:00,137.61,137.63,137.56,137.63,36915.0,117.5112,117.5283,117.4685,117.5283,36915.0
2017-02-28 09:30:00,136.87,137.18,136.69,137.1,52250.0,116.8793,117.144,116.7256,117.0757,52250.0
2017-02-28 09:35:00,137.11,137.52,137.01,137.5,20999.0,117.0842,117.4343,116.9988,117.4172,20999.0
2017-02-28 09:40:00,137.45,137.86,137.45,137.81,10097.0,117.3745,117.7247,117.3745,117.682,10097.0
2017-02-28 09:45:00,137.82,138.13,137.82,138.03,14110.0,117.6905,117.9552,117.6905,117.8698,14110.0
2017-02-28 09:50:00,138.04,138.17,137.99,138.02,17610.0,117.8784,117.9894,117.8357,117.8613,17610.0
2017-02-28 09:55:00,138.05,138.06,137.9,138.02,6830.0,117.8869,117.8955,117.7588,117.8613,6830.0
2017-02-28 10:00:00,138.02,138.1,137.97,138.03,11994.0,117.8613,117.9296,117.8186,117.8698,11994.0
2017-02-28 10:05:00,137.99,138.23,137.99,138.21,6083.0,117.8357,118.0406,117.8357,118.0235,6083.0
2017-02-28 10:10:00,138.22,138.28,138.19,138.22,4243.0,118.0321,118.0833,118.0065,118.0321,4243.0
2017-02-28 10:15:00,138.24,138.24,138.1,138.16,5288.0,118.0492,118.0492,117.9296,117.9808,5288.0
2017-02-28 10:20:00,138.16,138.16,138.06,138.06,3416.0,117.9808,117.9808,117.8955,117.8955,3416.0
2017-02-28 10:25:00,138.07,138.09,137.91,137.99,4225.0,117.904,117.9211,117.7674,117.8357,4225.0
2017-02-28 10:30:00,138.01,138.1,137.99,138.05,5694.0,117.8528,117.9296,117.8357,117.8869,5694.0
2017-02-28 10:35:00,138.08,138.13,138.05,138.11,5561.0,117.9125,117.9552,117.8869,117.9382,5561.0
2017-02-28 10:40:00,138.13,138.14,138.05,138.05,3844.0,117.9552,117.9638,117.8869,117.8869,3844.0
2017-02-28 10:45:00,138.07,138.16,137.99,138.12,7438.0,117.904,117.9808,117.8357,117.9467,7438.0
2017-02-28 10:50:00,138.11,138.17,138.09,138.17,7675.0,117.9382,117.9894,117.9211,117.9894,7675.0
2017-02-28 10:55:00,138.15,138.17,138.0,138.0,4545.0,117.9723,117.9894,117.8442,117.8442,4545.0
2017-02-28 11:00:00,137.99,138.06,137.97,138.03,5630.0,117.8357,117.8955,117.8186,117.8698,5630.0
2017-02-28 11:05:00,138.06,138.1,137.99,137.99,5811.0,117.8955,117.9296,117.8357,117.8357,5811.0
2017-02-28 11:10:00,138.02,138.06,137.93,138.0,7064.0,117.8613,117.8955,117.7844,117.8442,7064.0
2017-02-28 11:15:00,138.02,138.04,137.96,138.0,2463.0,117.8613,117.8784,117.8101,117.8442,2463.0
2017-02-28 11:20:00,138.0,138.06,137.95,138.02,8336.0,117.8442,117.8955,117.8015,117.8613,8336.0
2017-02-28 11:25:00,137.99,137.99,137.91,137.96,4835.0,117.8357,117.8357,117.7674,117.8101,4835.0
2017-02-28 11:30:00,137.99,138.0,137.91,137.93,5370.0,117.8357,117.8442,117.7674,117.7844,5370.0
2017-02-28 11:35:00,137.92,137.96,137.8,137.83,5632.0,117.7759,117.8101,117.6734,117.699,5632.0
2017-02-28 11:40:00,137.86,137.89,137.75,137.82,9674.0,117.7247,117.7503,117.6307,117.6905,9674.0
2017-02-28 11:45:00,137.86,137.92,137.85,137.88,5011.0,117.7247,117.7759,117.7161,117.7417,5011.0
2017-02-28 11:50:00,137.91,137.96,137.89,137.91,2603.0,117.7674,117.8101,117.7503,117.7674,2603.0
2017-02-28 11:55:00,137.95,137.99,137.92,137.99,5100.0,117.8015,117.8357,117.7759,117.8357,5100.0
2017-02-28 12:00:00,137.92,137.93,137.84,137.9,2921.0,117.7759,117.7844,117.7076,117.7588,2921.0
2017-02-28 12:05:00,137.88,137.88,137.78,137.78,13915.0,117.7417,117.7417,117.6564,117.6564,13915.0
2017-02-28 12:10:00,137.76,137.76,137.68,137.71,3905.0,117.6393,117.6393,117.571,117.5966,3905.0
2017-02-28 12:15:00,137.68,137.75,137.68,137.7,3796.0,117.571,117.6307,117.571,117.588,3796.0
2017-02-28 12:20:00,137.71,137.75,137.67,137.67,2411.0,117.5966,117.6307,117.5624,117.5624,2411.0
2017-02-28 12:25:00,137.66,137.71,137.57,137.62,6462.0,117.5539,117.5966,117.477,117.5197,6462.0
2017-02-28 12:30:00,137.65,137.7,137.61,137.68,3773.0,117.5453,117.588,117.5112,117.571,3773.0
2017-02-28 12:35:00,137.66,137.71,137.65,137.71,3546.0,117.5539,117.5966,117.5453,117.5966,3546.0
2017-02-28 12:40:00,137.68,137.78,137.67,137.78,9543.0,117.571,117.6564,117.5624,117.6564,9543.0
2017-02-28 12:45:00,137.76,137.82,137.72,137.79,6029.0,117.6393,117.6905,117.6051,117.6649,6029.0
2017-02-28 12:50:00,137.75,137.85,137.71,137.85,4110.0,117.6307,117.7161,117.5966,117.7161,4110.0
2017-02-28 12:55:00,137.84,137.88,137.81,137.84,5259.0,117.7076,117.7417,117.682,117.7076,5259.0
2017-02-28 13:00:00,137.85,137.95,137.85,137.9,18866.0,117.7161,117.8015,117.7161,117.7588,18866.0
2017-02-28 13:05:00,137.9,137.93,137.87,137.89,2599.0,117.7588,117.7844,117.7332,117.7503,2599.0
2017-02-28 13:10:00,137.87,137.98,137.85,137.98,5985.0,117.7332,117.8271,117.7161,117.8271,5985.0
2017-02-28 13:15:00,137.95,138.1,137.86,138.1,43628.0,117.8015,117.9296,117.7247,117.9296,43628.0
2017-02-28 13:20:00,138.09,138.19,138.08,138.16,5928.0,117.9211,118.0065,117.9125,117.9808,5928.0
2017-02-28 13:25:00,138.17,138.21,138.15,138.16,8331.0,117.9894,118.0235,117.9723,117.9808,8331.0
2017-02-28 13:30:00,138.17,138.23,138.13,138.19,10392.0,117.9894,118.0406,117.9552,118.0065,10392.0
2017-02-28 13:35:00,138.17,138.3,138.17,138.21,6636.0,117.9894,118.1004,117.9894,118.0235,6636.0
2017-02-28 13:40:00,138.2,138.27,138.18,138.27,8284.0,118.015,118.0748,117.9979,118.0748,8284.0
2017-02-28 13:45:00,138.25,138.26,138.21,138.21,11786.0,118.0577,118.0662,118.0235,118.0235,11786.0
2017-02-28 13:50:00,138.22,138.23,138.18,138.22,2993.0,118.0321,118.0406,117.9979,118.0321,2993.0
2017-02-28 13:55:00,138.22,138.31,138.22,138.3,10731.0,118.0321,118.1089,118.0321,118.1004,10731.0
2017-02-28 14:00:00,138.28,138.35,138.21,138.21,5736.0,118.0833,118.1431,118.0235,118.0235,5736.0
2017-02-28 14:05:00,138.18,138.23,138.09,138.1,4796.0,117.9979,118.0406,117.9211,117.9296,4796.0
2017-02-28 14:10:00,138.11,138.12,138.04,138.08,3841.0,117.9382,117.9467,117.8784,117.9125,3841.0
2017-02-28 14:15:00,138.07,138.15,138.03,138.15,6108.0,117.904,117.9723,117.8698,117.9723,6108.0
2017-02-28 14:20:00,138.14,138.19,138.13,138.14,3741.0,117.9638,118.0065,117.9552,117.9638,3741.0
2017-02-28 14:25:00,138.15,138.25,138.15,138.25,4257.0,117.9723,118.0577,117.9723,118.0577,4257.0
2017-02-28 14:30:00,138.23,138.23,138.19,138.2,4553.0,118.0406,118.0406,118.0065,118.015,4553.0
2017-02-28 14:35:00,138.21,138.25,138.17,138.2,15705.0,118.0235,118.0577,117.9894,118.015,15705.0
2017-02-28 14:40:00,138.17,138.34,138.15,138.3,17086.0,117.9894,118.1346,117.9723,118.1004,17086.0
2017-02-28 14:45:00,138.3,138.31,138.24,138.26,8346.0,118.1004,118.1089,118.0492,118.0662,8346.0
2017-02-28 14:50:00,138.26,138.28,138.23,138.27,8470.0,118.0662,118.0833,118.0406,118.0748,8470.0
2017-02-28 14:55:00,138.27,138.33,138.26,138.32,16072.0,118.0748,118.126,118.0662,118.1175,16072.0
2017-02-28 15:00:00,138.33,138.38,138.32,138.38,5106.0,118.126,118.1687,118.1175,118.1687,5106.0
2017-02-28 15:05:00,138.39,138.39,138.34,138.35,4560.0,118.1773,118.1773,118.1346,118.1431,4560.0
2017-02-28 15:10:00,138.36,138.46,138.36,138.46,5917.0,118.1516,118.237,118.1516,118.237,5917.0
2017-02-28 15:15:00,138.45,138.51,138.43,138.45,8411.0,118.2285,118.2797,118.2114,118.2285,8411.0
2017-02-28 15:20:00,138.44,138.45,138.29,138.29,6176.0,118.22,118.2285,118.0919,118.0919,6176.0
2017-02-28 15:25:00,138.29,138.3,138.2,138.24,23461.0,118.0919,118.1004,118.015,118.0492,23461.0
2017-02-28 15:30:00,138.23,138.23,138.09,138.09,18540.0,118.0406,118.0406,117.9211,117.9211,18540.0
2017-02-28 15:35:00,138.1,138.15,138.0,138.07,30340.0,117.9296,117.9723,117.8442,117.904,30340.0
2017-02-28 15:40:00,138.07,138.17,138.05,138.17,19930.0,117.904,117.9894,117.8869,117.9894,19930.0
2017-02-28 15:45:00,138.15,138.24,138.12,138.16,31662.0,117.9723,118.0492,117.9467,117.9808,31662.0
2017-02-28 15:50:00,138.17,138.24,138.17,138.24,30667.0,117.9894,118.0492,117.9894,118.0492,30667.0
2017-02-28 15:55:00,138.23,138.3,138.12,138.17,92870.0,118.0406,118.1004,117.9467,117.9894,92870.0
2017-03-01 09:30:00,139.11,139.2,138.49,138.74,72318.0,118.7921,118.8689,118.2626,118.4761,72318.0
2017-03-01 09:35:00,138.74,138.99,138.53,138.75,12614.0,118.4761,118.6896,118.2968,118.4847,12614.0
2017-03-01 09:40:00,138.75,138.88,138.32,138.33,21540.0,118.4847,118.5957,118.1175,118.126,21540.0
2017-03-01 09:45:00,138.39,138.44,138.05,138.05,31585.0,118.1773,118.22,117.8869,117.8869,31585.0
2017-03-01 09:50:00,138.24,138.89,138.21,138.89,13251.0,118.0492,118.6042,118.0235,118.6042,13251.0
2017-03-01 09:55:00,138.85,138.99,138.83,138.83,8215.0,118.5701,118.6896,118.553,118.553,8215.0
2017-03-01 10:00:00,138.93,138.93,138.78,138.84,7294.0,118.6384,118.6384,118.5103,118.5615,7294.0
2017-03-01 10:05:00,138.8,138.8,138.7,138.72,5586.0,118.5274,118.5274,118.442,118.4591,5586.0
2017-03-01 10:10:00,138.78,138.99,138.75,138.99,4472.0,118.5103,118.6896,118.4847,118.6896,4472.0
2017-03-01 10:15:00,138.99,139.09,138.95,139.0,22302.0,118.6896,118.775,118.6555,118.6982,22302.0
2017-03-01 10:20:00,139.04,139.28,139.0,139.25,7018.0,118.7323,118.9373,118.6982,118.9116,7018.0
2017-03-01 10:25:00,139.24,139.27,139.05,139.13,5929.0,118.9031,118.9287,118.7409,118.8092,5929.0
2017-03-01 10:30:00,139.13,139.22,139.06,139.07,6944.0,118.8092,118.886,118.7494,118.7579,6944.0
2017-03-01 10:35:00,139.08,139.16,139.06,139.13,7109.0,118.7665,118.8348,118.7494,118.8092,7109.0
2017-03-01 10:40:00,139.12,139.12,138.93,139.01,17027.0,118.8006,118.8006,118.6384,118.7067,17027.0
2017-03-01 10:45:00,139.0,139.05,138.96,139.03,13686.0,118.6982,118.7409,118.664,118.7238,13686.0
2017-03-01 10:50:00,139.0,139.07,138.93,139.02,12538.0,118.6982,118.7579,118.6384,118.7152,12538.0
2017-03-01 10:55:00,138.98,139.07,138.92,139.02,13758.0,118.6811,118.7579,118.6298,118.7152,13758.0
2017-03-01 11:00:00,139.01,139.18,139.0,139.18,3780.0,118.7067,118.8519,118.6982,118.8519,3780.0
2017-03-01 11:05:00,139.13,139.32,139.1,139.22,9680.0,118.8092,118.9714,118.7836,118.886,9680.0
2017-03-01 11:10:00,139.28,139.33,139.21,139.32,14480.0,118.9373,118.98,118.8775,118.9714,14480.0
2017-03-01 11:15:00,139.26,139.47,139.24,139.42,7131.0,118.9202,119.0995,118.9031,119.0568,7131.0
2017-03-01 11:20:00,139.42,139.5,139.4,139.47,15605.0,119.0568,119.1251,119.0397,119.0995,15605.0
2017-03-01 11:25:00,139.46,139.55,139.41,139.55,11846.0,119.091,119.1678,119.0483,119.1678,11846.0
2017-03-01 11:30:00,139.48,139.58,139.4,139.57,6604.0,119.1081,119.1934,119.0397,119.1849,6604.0
2017-03-01 11:35:00,139.59,139.66,139.53,139.66,14418.0,119.202,119.2618,119.1508,119.2618,14418.0
2017-03-01 11:40:00,139.67,139.73,139.59,139.62,5834.0,119.2703,119.3215,119.202,119.2276,5834.0
2017-03-01 11:45:00,139.66,139.67,139.53,139.59,4854.0,119.2618,119.2703,119.1508,119.202,4854.0
2017-03-01 11:50:00,139.55,139.74,139.55,139.7,16922.0,119.1678,119.3301,119.1678,119.2959,16922.0
2017-03-01 11:55:00,139.73,139.73,139.61,139.69,4608.0,119.3215,119.3215,119.2191,119.2874,4608.0
2017-03-01 12:00:00,139.69,139.92,139.69,139.92,5446.0,119.2874,119.4838,119.2874,119.4838,5446.0
2017-03-01 12:05:00,139.92,140.07,139.87,140.03,21762.0,119.4838,119.6119,119.4411,119.5777,21762.0
2017-03-01 12:10:00,140.07,140.21,140.04,140.19,6897.0,119.6119,119.7314,119.5863,119.7144,6897.0
2017-03-01 12:15:00,140.16,140.24,140.09,140.17,5050.0,119.6887,119.7571,119.629,119.6973,5050.0
2017-03-01 12:20:00,140.17,140.28,140.11,140.17,26520.0,119.6973,119.7912,119.646,119.6973,26520.0
2017-03-01 12:25:00,140.23,140.28,140.19,140.26,4065.0,119.7485,119.7912,119.7144,119.7741,4065.0
2017-03-01 12:30:00,140.23,140.23,140.06,140.1,7208.0,119.7485,119.7485,119.6033,119.6375,7208.0
2017-03-01 12:35:00,140.1,140.14,140.0,140.01,6388.0,119.6375,119.6717,119.5521,119.5606,6388.0
2017-03-01 12:40:00,139.99,140.08,139.95,140.02,9590.0,119.5436,119.6204,119.5094,119.5692,9590.0
2017-03-01 12:45:00,140.02,140.1,139.98,140.03,15130.0,119.5692,119.6375,119.535,119.5777,15130.0
2017-03-01 12:50:00,140.02,140.11,140.0,140.05,4544.0,119.5692,119.646,119.5521,119.5948,4544.0
2017-03-01 12:55:00,140.0,140.1,139.97,140.08,9450.0,119.5521,119.6375,119.5265,119.6204,9450.0
2017-03-01 13:00:00,140.08,140.33,140.07,140.33,8264.0,119.6204,119.8339,119.6119,119.8339,8264.0
2017-03-01 13:05:00,140.33,140.42,140.29,140.35,5633.0,119.8339,119.9108,119.7997,119.851,5633.0
2017-03-01 13:10:00,140.36,140.38,140.27,140.33,10900.0,119.8595,119.8766,119.7827,119.8339,10900.0
2017-03-01 13:15:00,140.31,140.49,140.3,140.37,49462.0,119.8168,119.9705,119.8083,119.8681,49462.0
2017-03-01 13:20:00,140.35,140.41,140.24,140.34,5027.0,119.851,119.9022,119.7571,119.8424,5027.0
2017-03-01 13:25:00,140.33,140.35,140.23,140.29,17137.0,119.8339,119.851,119.7485,119.7997,17137.0
2017-03-01 13:30:00,140.31,140.33,140.21,140.3,1676.0,119.8168,119.8339,119.7314,119.8083,1676.0
2017-03-01 13:35:00,140.31,140.31,140.23,140.25,8516.0,119.8168,119.8168,119.7485,119.7656,8516.0
2017-03-01 13:40:00,140.28,140.39,140.26,140.33,6785.0,119.7912,119.8851,119.7741,119.8339,6785.0
2017-03-01 13:45:00,140.38,140.49,140.32,140.36,15289.0,119.8766,119.9705,119.8254,119.8595,15289.0
2017-03-01 13:50:00,140.33,140.49,140.32,140.34,7015.0,119.8339,119.9705,119.8254,119.8424,7015.0
2017-03-01 13:55:00,140.35,140.39,140.29,140.31,5783.0,119.851,119.8851,119.7997,119.8168,5783.0
2017-03-01 14:00:00,140.29,140.32,140.14,140.2,6918.0,119.7997,119.8254,119.6717,119.7229,6918.0
2017-03-01 14:05:00,140.2,140.26,140.15,140.19,5742.0,119.7229,119.7741,119.6802,119.7144,5742.0
2017-03-01 14:10:00,140.17,140.27,140.08,140.23,8786.0,119.6973,119.7827,119.6204,119.7485,8786.0
2017-03-01 14:15:00,140.3,140.49,140.29,140.43,13923.0,119.8083,119.9705,119.7997,119.9193,13923.0
2017-03-01 14:20:00,140.41,140.46,140.25,140.39,16444.0,119.9022,119.9449,119.7656,119.8851,16444.0
2017-03-01 14:25:00,140.33,140.37,140.27,140.33,5499.0,119.8339,119.8681,119.7827,119.8339,5499.0
2017-03-01 14:30:00,140.33,140.41,140.26,140.28,11164.0,119.8339,119.9022,119.7741,119.7912,11164.0
2017-03-01 14:35:00,140.29,140.35,140.2,140.22,12385.0,119.7997,119.851,119.7229,119.74,12385.0
2017-03-01 14:40:00,140.17,140.33,140.14,140.3,16256.0,119.6973,119.8339,119.6717,119.8083,16256.0
2017-03-01 14:45:00,140.3,140.3,140.21,140.22,7099.0,119.8083,119.8083,119.7314,119.74,7099.0
2017-03-01 14:50:00,140.26,140.27,140.1,140.13,12427.0,119.7741,119.7827,119.6375,119.6631,12427.0
2017-03-01 14:55:00,140.15,140.29,140.15,140.28,5408.0,119.6802,119.7997,119.6802,119.7912,5408.0
2017-03-01 15:00:00,140.25,140.33,140.2,140.26,6062.0,119.7656,119.8339,119.7229,119.7741,6062.0
2017-03-01 15:05:00,140.27,140.33,140.22,140.27,8033.0,119.7827,119.8339,119.74,119.7827,8033.0
2017-03-01 15:10:00,140.28,140.37,140.27,140.3,9138.0,119.7912,119.8681,119.7827,119.8083,9138.0
2017-03-01 15:15:00,140.31,140.32,140.2,140.21,14250.0,119.8168,119.8254,119.7229,119.7314,14250.0
2017-03-01 15:20:00,140.26,140.27,140.19,140.27,11357.0,119.7741,119.7827,119.7144,119.7827,11357.0
2017-03-01 15:25:00,140.31,140.31,140.18,140.2,7175.0,119.8168,119.8168,119.7058,119.7229,7175.0
2017-03-01 15:30:00,140.21,140.29,140.19,140.27,13144.0,119.7314,119.7997,119.7144,119.7827,13144.0
2017-03-01 15:35:00,140.26,140.36,140.2,140.34,11933.0,119.7741,119.8595,119.7229,119.8424,11933.0
2017-03-01 15:40:00,140.34,140.46,140.3,140.4,14326.0,119.8424,119.9449,119.8083,119.8937,14326.0
2017-03-01 15:45:00,140.41,140.56,140.41,140.52,26983.0,119.9022,120.0303,119.9022,119.9962,26983.0
2017-03-01 15:50:00,140.53,140.55,140.34,140.36,29224.0,120.0047,120.0218,119.8424,119.8595,29224.0
2017-03-01 15:55:00,140.36,140.47,140.24,140.38,86427.0,119.8595,119.9535,119.7571,119.8766,86427.0
2017-03-02 09:30:00,139.67,140.32,139.67,140.32,39699.0,119.2703,119.8254,119.2703,119.8254,39699.0
2017-03-02 09:35:00,140.09,140.22,139.73,139.97,9124.0,119.629,119.74,119.3215,119.5265,9124.0
2017-03-02 09:40:00,139.97,140.13,139.87,139.87,5374.0,119.5265,119.6631,119.4411,119.4411,5374.0
2017-03-02 09:45:00,139.9,139.97,139.71,139.71,3885.0,119.4667,119.5265,119.3045,119.3045,3885.0
2017-03-02 09:50:00,139.8,139.87,139.76,139.85,8351.0,119.3813,119.4411,119.3472,119.424,8351.0
2017-03-02 09:55:00,139.89,139.92,139.76,139.8,7465.0,119.4582,119.4838,119.3472,119.3813,7465.0
2017-03-02 10:00:00,139.84,139.84,139.57,139.63,7039.0,119.4155,119.4155,119.1849,119.2361,7039.0
2017-03-02 10:05:00,139.64,139.68,139.43,139.43,6970.0,119.2447,119.2788,119.0654,119.0654,6970.0
2017-03-02 10:10:00,139.44,139.55,139.43,139.48,10216.0,119.0739,119.1678,119.0654,119.1081,10216.0
2017-03-02 10:15:00,139.5,139.56,139.46,139.54,3713.0,119.1251,119.1764,119.091,119.1593,3713.0
2017-03-02 10:20:00,139.56,139.76,139.51,139.76,4411.0,119.1764,119.3472,119.1337,119.3472,4411.0
2017-03-02 10:25:00,139.77,139.8,139.71,139.72,3767.0,119.3557,119.3813,119.3045,119.313,3767.0
2017-03-02 10:30:00,139.74,139.74,139.58,139.58,3900.0,119.3301,119.3301,119.1934,119.1934,3900.0
2017-03-02 10:35:00,139.6,139.63,139.38,139.38,11599.0,119.2105,119.2361,119.0227,119.0227,11599.0
2017-03-02 10:40:00,139.39,139.56,139.37,139.54,7851.0,119.0312,119.1764,119.0141,119.1593,7851.0
2017-03-02 10:45:00,139.54,139.59,139.44,139.54,5960.0,119.1593,119.202,119.0739,119.1593,5960.0
2017-03-02 10:50:00,139.53,139.53,139.38,139.45,6192.0,119.1508,119.1508,119.0227,119.0824,6192.0
2017-03-02 10:55:00,139.46,139.47,139.33,139.35,10974.0,119.091,119.0995,118.98,118.997,10974.0
2017-03-02 11:00:00,139.32,139.34,139.22,139.31,8147.0,118.9714,118.9885,118.886,118.9629,8147.0
2017-03-02 11:05:00,139.28,139.28,139.17,139.22,6555.0,118.9373,118.9373,118.8433,118.886,6555.0
2017-03-02 11:10:00,139.2,139.2,139.05,139.19,13023.0,118.8689,118.8689,118.7409,118.8604,13023.0
2017-03-02 11:15:00,139.19,139.19,139.05,139.08,10342.0,118.8604,118.8604,118.7409,118.7665,10342.0
2017-03-02 11:20:00,139.06,139.19,139.05,139.13,7764.0,118.7494,118.8604,118.7409,118.8092,7764.0
2017-03-02 11:25:00,139.12,139.12,138.93,138.93,9542.0,118.8006,118.8006,118.6384,118.6384,9542.0
2017-03-02 11:30:00,138.93,139.0,138.85,138.86,5140.0,118.6384,118.6982,118.5701,118.5786,5140.0
2017-03-02 11:35:00,138.92,138.93,138.85,138.86,5310.0,118.6298,118.6384,118.5701,118.5786,5310.0
2017-03-02 11:40:00,138.88,139.02,138.87,139.01,5934.0,118.5957,118.7152,118.5871,118.7067,5934.0
2017-03-02 11:45:00,139.01,139.01,138.87,138.87,11119.0,118.7067,118.7067,118.5871,118.5871,11119.0
2017-03-02 11:50:00,138.87,138.87,138.77,138.78,8816.0,118.5871,118.5871,118.5018,118.5103,8816.0
2017-03-02 11:55:00,138.78,138.95,138.77,138.91,9207.0,118.5103,118.6555,118.5018,118.6213,9207.0
2017-03-02 12:00:00,138.95,138.97,138.92,138.92,9666.0,118.6555,118.6725,118.6298,118.6298,9666.0
2017-03-02 12:05:00,138.95,138.98,138.87,138.97,9102.0,118.6555,118.6811,118.5871,118.6725,9102.0
2017-03-02 12:10:00,138.93,138.96,138.88,138.89,7121.0,118.6384,118.664,118.5957,118.6042,7121.0
2017-03-02 12:15:00,138.91,138.96,138.9,138.92,2611.0,118.6213,118.664,118.6128,118.6298,2611.0
2017-03-02 12:20:00,138.93,138.94,138.82,138.82,4077.0,118.6384,118.6469,118.5445,118.5445,4077.0
2017-03-02 12:25:00,138.84,138.87,138.83,138.84,2826.0,118.5615,118.5871,118.553,118.5615,2826.0
2017-03-02 12:30:00,138.84,138.94,138.82,138.94,3747.0,118.5615,118.6469,118.5445,118.6469,3747.0
2017-03-02 12:35:00,138.9,139.0,138.9,139.0,4769.0,118.6128,118.6982,118.6128,118.6982,4769.0
2017-03-02 12:40:00,138.99,139.01,138.95,138.97,6265.0,118.6896,118.7067,118.6555,118.6725,6265.0
2017-03-02 12:45:00,138.96,138.98,138.88,138.96,4566.0,118.664,118.6811,118.5957,118.664,4566.0
2017-03-02 12:50:00,138.95,139.01,138.95,139.01,5330.0,118.6555,118.7067,118.6555,118.7067,5330.0
2017-03-02 12:55:00,139.0,139.02,138.99,139.0,2133.0,118.6982,118.7152,118.6896,118.6982,2133.0
2017-03-02 13:00:00,139.0,139.0,138.95,138.95,5967.0,118.6982,118.6982,118.6555,118.6555,5967.0
2017-03-02 13:05:00,138.96,139.01,138.96,139.0,2668.0,118.664,118.7067,118.664,118.6982,2668.0
2017-03-02 13:10:00,139.01,139.07,138.96,139.07,8187.0,118.7067,118.7579,118.664,118.7579,8187.0
2017-03-02 13:15:00,139.05,139.09,139.01,139.02,10703.0,118.7409,118.775,118.7067,118.7152,10703.0
2017-03-02 13:20:00,139.03,139.04,138.97,139.0,3815.0,118.7238,118.7323,118.6725,118.6982,3815.0
2017-03-02 13:25:00,139.0,139.03,138.98,139.0,7802.0,118.6982,118.7238,118.6811,118.6982,7802.0
2017-03-02 13:30:00,139.0,139.01,138.91,138.91,5591.0,118.6982,118.7067,118.6213,118.6213,5591.0
2017-03-02 13:35:00,138.92,138.93,138.88,138.89,5254.0,118.6298,118.6384,118.5957,118.6042,5254.0
2017-03-02 13:40:00,138.89,138.95,138.89,138.94,4852.0,118.6042,118.6555,118.6042,118.6469,4852.0
2017-03-02 13:45:00,138.96,139.0,138.93,138.99,2982.0,118.664,118.6982,118.6384,118.6896,2982.0
2017-03-02 13:50:00,138.98,139.0,138.95,138.98,5994.0,118.6811,118.6982,118.6555,118.6811,5994.0
2017-03-02 13:55:00,138.94,139.0,138.94,138.98,8915.0,118.6469,118.6982,118.6469,118.6811,8915.0
2017-03-02 14:00:00,138.97,139.0,138.95,139.0,5784.0,118.6725,118.6982,118.6555,118.6982,5784.0
2017-03-02 14:05:00,138.98,139.01,138.96,138.96,4412.0,118.6811,118.7067,118.664,118.664,4412.0
2017-03-02 14:10:00,138.97,138.97,138.9,138.93,5278.0,118.6725,118.6725,118.6128,118.6384,5278.0
2017-03-02 14:15:00,138.89,138.93,138.86,138.87,6407.0,118.6042,118.6384,118.5786,118.5871,6407.0
2017-03-02 14:20:00,138.87,138.91,138.84,138.9,3808.0,118.5871,118.6213,118.5615,118.6128,3808.0
2017-03-02 14:25:00,138.91,138.93,138.88,138.88,11367.0,118.6213,118.6384,118.5957,118.5957,11367.0
2017-03-02 14:30:00,138.87,138.94,138.84,138.91,9462.0,118.5871,118.6469,118.5615,118.6213,9462.0
2017-03-02 14:35:00,138.92,138.98,138.9,138.96,10246.0,118.6298,118.6811,118.6128,118.664,10246.0
2017-03-02 14:40:00,138.95,139.01,138.95,138.98,7202.0,118.6555,118.7067,118.6555,118.6811,7202.0
2017-03-02 14:45:00,138.96,139.08,138.96,139.04,8343.0,118.664,118.7665,118.664,118.7323,8343.0
2017-03-02 14:50:00,139.06,139.06,138.99,139.01,11774.0,118.7494,118.7494,118.6896,118.7067,11774.0
2017-03-02 14:55:00,139.01,139.04,138.97,138.99,3981.0,118.7067,118.7323,118.6725,118.6896,3981.0
2017-03-02 15:00:00,138.98,139.0,138.94,138.99,9206.0,118.6811,118.6982,118.6469,118.6896,9206.0
2017-03-02 15:05:00,138.98,139.0,138.88,138.89,10891.0,118.6811,118.6982,118.5957,118.6042,10891.0
2017-03-02 15:10:00,138.9,138.96,138.87,138.88,12807.0,118.6128,118.664,118.5871,118.5957,12807.0
2017-03-02 15:15:00,138.87,138.87,138.69,138.71,13220.0,118.5871,118.5871,118.4334,118.4505,13220.0
2017-03-02 15:20:00,138.71,138.8,138.71,138.8,29749.0,118.4505,118.5274,118.4505,118.5274,29749.0
2017-03-02 15:25:00,138.75,138.78,138.68,138.73,9615.0,118.4847,118.5103,118.4249,118.4676,9615.0
2017-03-02 15:30:00,138.74,138.79,138.71,138.72,9005.0,118.4761,118.5188,118.4505,118.4591,9005.0
2017-03-02 15:35:00,138.7,138.82,138.7,138.77,9107.0,118.442,118.5445,118.442,118.5018,9107.0
2017-03-02 15:40:00,138.77,138.78,138.64,138.68,14125.0,118.5018,118.5103,118.3907,118.4249,14125.0
2017-03-02 15:45:00,138.67,138.72,138.58,138.59,22927.0,118.4164,118.4591,118.3395,118.348,22927.0
2017-03-02 15:50:00,138.61,138.64,138.52,138.53,26169.0,118.3651,118.3907,118.2883,118.2968,26169.0
2017-03-02 15:55:00,138.53,138.61,138.39,138.39,115779.0,118.2968,118.3651,118.1773,118.1773,115779.0
2017-03-03 09:30:00,138.35,138.56,138.0,138.53,21680.0,118.1431,118.3224,117.8442,118.2968,21680.0
2017-03-03 09:35:00,138.4,138.73,138.4,138.56,6299.0,118.1858,118.4676,118.1858,118.3224,6299.0
2017-03-03 09:40:00,138.55,138.58,138.31,138.55,6256.0,118.3139,118.3395,118.1089,118.3139,6256.0
2017-03-03 09:45:00,138.53,138.71,138.19,138.29,10744.0,118.2968,118.4505,118.0065,118.0919,10744.0
2017-03-03 09:50:00,138.29,138.43,138.22,138.26,16811.0,118.0919,118.2114,118.0321,118.0662,16811.0
2017-03-03 09:55:00,138.23,138.28,137.93,137.94,14097.0,118.0406,118.0833,117.7844,117.793,14097.0
2017-03-03 10:00:00,137.92,138.04,137.88,137.89,17661.0,117.7759,117.8784,117.7417,117.7503,17661.0
2017-03-03 10:05:00,137.92,138.21,137.89,138.14,18375.0,117.7759,118.0235,117.7503,117.9638,18375.0
2017-03-03 10:10:00,138.18,138.27,138.13,138.25,18937.0,117.9979,118.0748,117.9552,118.0577,18937.0
2017-03-03 10:15:00,138.26,138.46,138.2,138.22,13986.0,118.0662,118.237,118.015,118.0321,13986.0
2017-03-03 10:20:00,138.19,138.26,138.07,138.24,13911.0,118.0065,118.0662,117.904,118.0492,13911.0
2017-03-03 10:25:00,138.26,138.31,138.1,138.25,12679.0,118.0662,118.1089,117.9296,118.0577,12679.0
2017-03-03 10:30:00,138.22,138.23,138.1,138.1,9051.0,118.0321,118.0406,117.9296,117.9296,9051.0
2017-03-03 10:35:00,138.1,138.15,138.04,138.09,9897.0,117.9296,117.9723,117.8784,117.9211,9897.0
2017-03-03 10:40:00,138.08,138.08,138.0,138.06,8911.0,117.9125,117.9125,117.8442,117.8955,8911.0
2017-03-03 10:45:00,138.04,138.13,137.98,138.13,15684.0,117.8784,117.9552,117.8271,117.9552,15684.0
2017-03-03 10:50:00,138.11,138.22,138.09,138.09,6804.0,117.9382,118.0321,117.9211,117.9211,6804.0
2017-03-03 10:55:00,138.12,138.12,137.99,138.04,7821.0,117.9467,117.9467,117.8357,117.8784,7821.0
2017-03-03 11:00:00,138.03,138.09,137.97,138.04,14036.0,117.8698,117.9211,117.8186,117.8784,14036.0
2017-03-03 11:05:00,138.05,138.18,138.05,138.12,8982.0,117.8869,117.9979,117.8869,117.9467,8982.0
2017-03-03 11:10:00,138.11,138.12,137.96,137.96,9393.0,117.9382,117.9467,117.8101,117.8101,9393.0
2017-03-03 11:15:00,137.96,138.05,137.88,137.92,11859.0,117.8101,117.8869,117.7417,117.7759,11859.0
2017-03-03 11:20:00,137.92,137.96,137.87,137.9,8314.0,117.7759,117.8101,117.7332,117.7588,8314.0
2017-03-03 11:25:00,137.9,137.9,137.78,137.81,8649.0,117.7588,117.7588,117.6564,117.682,8649.0
2017-03-03 11:30:00,137.83,137.85,137.78,137.78,9579.0,117.699,117.7161,117.6564,117.6564,9579.0
2017-03-03 11:35:00,137.78,137.81,137.64,137.72,13095.0,117.6564,117.682,117.5368,117.6051,13095.0
2017-03-03 11:40:00,137.76,137.81,137.68,137.78,10892.0,117.6393,117.682,117.571,117.6564,10892.0
2017-03-03 11:45:00,137.8,137.88,137.8,137.8,13114.0,117.6734,117.7417,117.6734,117.6734,13114.0
2017-03-03 11:50:00,137.79,137.93,137.79,137.84,6641.0,117.6649,117.7844,117.6649,117.7076,6641.0
2017-03-03 11:55:00,137.88,138.0,137.84,137.97,9683.0,117.7417,117.8442,117.7076,117.8186,9683.0
2017-03-03 12:00:00,137.98,138.11,137.97,138.11,9969.0,117.8271,117.9382,117.8186,117.9382,9969.0
2017-03-03 12:05:00,138.06,138.27,138.06,138.27,8110.0,117.8955,118.0748,117.8955,118.0748,8110.0
2017-03-03 12:10:00,138.26,138.29,138.18,138.2,3716.0,118.0662,118.0919,117.9979,118.015,3716.0
2017-03-03 12:15:00,138.22,138.25,138.14,138.22,5424.0,118.0321,118.0577,117.9638,118.0321,5424.0
2017-03-03 12:20:00,138.25,138.33,138.2,138.27,4910.0,118.0577,118.126,118.015,118.0748,4910.0
2017-03-03 12:25:00,138.27,138.29,138.24,138.24,4250.0,118.0748,118.0919,118.0492,118.0492,4250.0
2017-03-03 12:30:00,138.22,138.28,138.19,138.21,4344.0,118.0321,118.0833,118.0065,118.0235,4344.0
2017-03-03 12:35:00,138.19,138.22,138.16,138.16,2126.0,118.0065,118.0321,117.9808,117.9808,2126.0
2017-03-03 12:40:00,138.16,138.21,138.15,138.19,5009.0,117.9808,118.0235,117.9723,118.0065,5009.0
2017-03-03 12:45:00,138.17,138.21,138.14,138.17,3711.0,117.9894,118.0235,117.9638,117.9894,3711.0
2017-03-03 12:50:00,138.15,138.18,138.09,138.17,5800.0,117.9723,117.9979,117.9211,117.9894,5800.0
2017-03-03 12:55:00,138.18,138.23,138.14,138.21,3579.0,117.9979,118.0406,117.9638,118.0235,3579.0
2017-03-03 13:00:00,138.18,138.39,138.15,138.39,15065.0,117.9979,118.1773,117.9723,118.1773,15065.0
2017-03-03 13:05:00,138.35,138.47,138.32,138.4,15502.0,118.1431,118.2456,118.1175,118.1858,15502.0
2017-03-03 13:10:00,138.37,138.42,138.27,138.27,3925.0,118.1602,118.2029,118.0748,118.0748,3925.0
2017-03-03 13:15:00,138.26,138.35,138.25,138.27,8089.0,118.0662,118.1431,118.0577,118.0748,8089.0
2017-03-03 13:20:00,138.24,138.29,138.19,138.2,4321.0,118.0492,118.0919,118.0065,118.015,4321.0
2017-03-03 13:25:00,138.23,138.28,138.19,138.25,5860.0,118.0406,118.0833,118.0065,118.0577,5860.0
2017-03-03 13:30:00,138.29,138.34,138.26,138.31,7313.0,118.0919,118.1346,118.0662,118.1089,7313.0
2017-03-03 13:35:00,138.34,138.36,138.31,138.35,6797.0,118.1346,118.1516,118.1089,118.1431,6797.0
2017-03-03 13:40:00,138.34,138.54,138.33,138.5,5367.0,118.1346,118.3053,118.126,118.2712,5367.0
2017-03-03 13:45:00,138.54,138.57,138.43,138.5,10561.0,118.3053,118.331,118.2114,118.2712,10561.0
2017-03-03 13:50:00,138.53,138.53,138.44,138.47,5478.0,118.2968,118.2968,118.22,118.2456,5478.0
2017-03-03 13:55:00,138.48,138.52,138.44,138.44,5048.0,118.2541,118.2883,118.22,118.22,5048.0
2017-03-03 14:00:00,138.43,138.5,138.42,138.45,9822.0,118.2114,118.2712,118.2029,118.2285,9822.0
2017-03-03 14:05:00,138.47,138.51,138.46,138.49,7001.0,118.2456,118.2797,118.237,118.2626,7001.0
2017-03-03 14:10:00,138.46,138.6,138.46,138.51,6148.0,118.237,118.3566,118.237,118.2797,6148.0
2017-03-03 14:15:00,138.5,138.51,138.42,138.42,5078.0,118.2712,118.2797,118.2029,118.2029,5078.0
2017-03-03 14:20:00,138.4,138.45,138.36,138.36,7435.0,118.1858,118.2285,118.1516,118.1516,7435.0
2017-03-03 14:25:00,138.4,138.4,138.32,138.38,9390.0,118.1858,118.1858,118.1175,118.1687,9390.0
2017-03-03 14:30:00,138.38,138.47,138.37,138.42,8459.0,118.1687,118.2456,118.1602,118.2029,8459.0
2017-03-03 14:35:00,138.44,138.47,138.35,138.44,15756.0,118.22,118.2456,118.1431,118.22,15756.0
2017-03-03 14:40:00,138.41,138.42,138.34,138.38,7889.0,118.1943,118.2029,118.1346,118.1687,7889.0
2017-03-03 14:45:00,138.38,138.47,138.38,138.42,9041.0,118.1687,118.2456,118.1687,118.2029,9041.0
2017-03-03 14:50:00,138.44,138.48,138.42,138.46,8416.0,118.22,118.2541,118.2029,118.237,8416.0
2017-03-03 14:55:00,138.44,138.52,138.43,138.49,13765.0,118.22,118.2883,118.2114,118.2626,13765.0
2017-03-03 15:00:00,138.48,138.5,138.37,138.45,6991.0,118.2541,118.2712,118.1602,118.2285,6991.0
2017-03-03 15:05:00,138.46,138.46,138.35,138.39,6382.0,118.237,118.237,118.1431,118.1773,6382.0
2017-03-03 15:10:00,138.4,138.4,138.36,138.4,7758.0,118.1858,118.1858,118.1516,118.1858,7758.0
2017-03-03 15:15:00,138.41,138.45,138.39,138.42,7376.0,118.1943,118.2285,118.1773,118.2029,7376.0
2017-03-03 15:20:00,138.42,138.49,138.39,138.46,16677.0,118.2029,118.2626,118.1773,118.237,16677.0
2017-03-03 15:25:00,138.45,138.55,138.45,138.53,8421.0,118.2285,118.3139,118.2285,118.2968,8421.0
2017-03-03 15:30:00,138.52,138.54,138.47,138.49,15507.0,118.2883,118.3053,118.2456,118.2626,15507.0
2017-03-03 15:35:00,138.5,138.57,138.47,138.56,17077.0,118.2712,118.331,118.2456,118.3224,17077.0
2017-03-03 15:40:00,138.58,138.59,138.51,138.53,17276.0,118.3395,118.348,118.2797,118.2968,17276.0
2017-03-03 15:45:00,138.52,138.62,138.52,138.58,32319.0,118.2883,118.3737,118.2883,118.3395,32319.0
2017-03-03 15:50:00,138.58,138.63,138.56,138.6,28090.0,118.3395,118.3822,118.3224,118.3566,28090.0
2017-03-03 15:55:00,138.61,138.69,138.52,138.64,84801.0,118.3651,118.4334,118.2883,118.3907,84801.0
2017-03-06 09:30:00,137.92,138.38,137.59,137.75,29996.0,117.7759,118.1687,117.4941,117.6307,29996.0
2017-03-06 09:35:00,137.76,138.1,137.76,138.05,24093.0,117.6393,117.9296,117.6393,117.8869,24093.0
2017-03-06 09:40:00,137.97,138.07,137.79,137.79,17466.0,117.8186,117.904,117.6649,117.6649,17466.0
2017-03-06 09:45:00,137.82,137.94,137.71,137.74,23779.0,117.6905,117.793,117.5966,117.6222,23779.0
2017-03-06 09:50:00,137.72,137.96,137.72,137.84,18283.0,117.6051,117.8101,117.6051,117.7076,18283.0
2017-03-06 09:55:00,137.88,138.04,137.85,137.95,19168.0,117.7417,117.8784,117.7161,117.8015,19168.0
2017-03-06 10:00:00,137.91,138.02,137.88,137.89,18018.0,117.7674,117.8613,117.7417,117.7503,18018.0
2017-03-06 10:05:00,137.97,138.03,137.9,137.95,18392.0,117.8186,117.8698,117.7588,117.8015,18392.0
2017-03-06 10:10:00,137.97,138.07,137.95,138.02,10348.0,117.8186,117.904,117.8015,117.8613,10348.0
2017-03-06 10:15:00,138.03,138.08,137.86,137.86,9477.0,117.8698,117.9125,117.7247,117.7247,9477.0
2017-03-06 10:20:00,137.9,137.99,137.86,137.92,4706.0,117.7588,117.8357,117.7247,117.7759,4706.0
2017-03-06 10:25:00,137.92,137.98,137.82,137.85,4223.0,117.7759,117.8271,117.6905,117.7161,4223.0
2017-03-06 10:30:00,137.86,137.89,137.76,137.76,11206.0,117.7247,117.7503,117.6393,117.6393,11206.0
2017-03-06 10:35:00,137.8,137.82,137.62,137.79,9273.0,117.6734,117.6905,117.5197,117.6649,9273.0
2017-03-06 10:40:00,137.77,137.79,137.65,137.67,8683.0,117.6478,117.6649,117.5453,117.5624,8683.0
2017-03-06 10:45:00,137.67,137.77,137.64,137.74,10241.0,117.5624,117.6478,117.5368,117.6222,10241.0
2017-03-06 10:50:00,137.74,137.75,137.56,137.56,6584.0,117.6222,117.6307,117.4685,117.4685,6584.0
2017-03-06 10:55:00,137.6,137.69,137.6,137.68,5512.0,117.5026,117.5795,117.5026,117.571,5512.0
2017-03-06 11:00:00,137.69,137.79,137.66,137.78,6100.0,117.5795,117.6649,117.5539,117.6564,6100.0
2017-03-06 11:05:00,137.76,137.87,137.75,137.75,5443.0,117.6393,117.7332,117.6307,117.6307,5443.0
2017-03-06 11:10:00,137.71,137.82,137.68,137.79,7623.0,117.5966,117.6905,117.571,117.6649,7623.0
2017-03-06 11:15:00,137.77,137.89,137.74,137.84,5812.0,117.6478,117.7503,117.6222,117.7076,5812.0
2017-03-06 11:20:00,137.83,137.88,137.81,137.84,5618.0,117.699,117.7417,117.682,117.7076,5618.0
2017-03-06 11:25:00,137.85,137.92,137.83,137.87,10800.0,117.7161,117.7759,117.699,117.7332,10800.0
2017-03-06 11:30:00,137.87,137.9,137.85,137.87,6489.0,117.7332,117.7588,117.7161,117.7332,6489.0
2017-03-06 11:35:00,137.91,137.94,137.85,137.86,5809.0,117.7674,117.793,117.7161,117.7247,5809.0
2017-03-06 11:40:00,137.87,137.87,137.79,137.79,5233.0,117.7332,117.7332,117.6649,117.6649,5233.0
2017-03-06 11:45:00,137.79,137.91,137.76,137.91,9434.0,117.6649,117.7674,117.6393,117.7674,9434.0
2017-03-06 11:50:00,137.93,137.96,137.83,137.86,5293.0,117.7844,117.8101,117.699,117.7247,5293.0
2017-03-06 11:55:00,137.88,137.89,137.86,137.88,3180.0,117.7417,117.7503,117.7247,117.7417,3180.0
2017-03-06 12:00:00,137.85,137.9,137.84,137.9,6043.0,117.7161,117.7588,117.7076,117.7588,6043.0
2017-03-06 12:05:00,137.89,137.95,137.87,137.92,6194.0,117.7503,117.8015,117.7332,117.7759,6194.0
2017-03-06 12:10:00,137.9,137.92,137.87,137.92,5016.0,117.7588,117.7759,117.7332,117.7759,5016.0
2017-03-06 12:15:00,137.9,137.93,137.89,137.9,11512.0,117.7588,117.7844,117.7503,117.7588,11512.0
2017-03-06 12:20:00,137.88,137.98,137.88,137.98,13325.0,117.7417,117.8271,117.7417,117.8271,13325.0
2017-03-06 12:25:00,137.98,138.08,137.97,138.05,10293.0,117.8271,117.9125,117.8186,117.8869,10293.0
2017-03-06 12:30:00,138.06,138.12,138.02,138.1,9637.0,117.8955,117.9467,117.8613,117.9296,9637.0
2017-03-06 12:35:00,138.07,138.09,138.0,138.04,13134.0,117.904,117.9211,117.8442,117.8784,13134.0
2017-03-06 12:40:00,138.03,138.07,138.03,138.05,12631.0,117.8698,117.904,117.8698,117.8869,12631.0
2017-03-06 12:45:00,138.04,138.12,138.03,138.1,8956.0,117.8784,117.9467,117.8698,117.9296,8956.0
2017-03-06 12:50:00,138.09,138.14,138.07,138.14,3927.0,117.9211,117.9638,117.904,117.9638,3927.0
2017-03-06 12:55:00,138.12,138.12,138.07,138.09,5218.0,117.9467,117.9467,117.904,117.9211,5218.0
2017-03-06 13:00:00,138.07,138.11,138.05,138.1,7338.0,117.904,117.9382,117.8869,117.9296,7338.0
2017-03-06 13:05:00,138.09,138.1,138.06,138.09,3087.0,117.9211,117.9296,117.8955,117.9211,3087.0
2017-03-06 13:10:00,138.07,138.11,138.07,138.1,5715.0,117.904,117.9382,117.904,117.9296,5715.0
2017-03-06 13:15:00,138.1,138.1,138.05,138.07,4138.0,117.9296,117.9296,117.8869,117.904,4138.0
2017-03-06 13:20:00,138.08,138.11,138.03,138.03,12086.0,117.9125,117.9382,117.8698,117.8698,12086.0
2017-03-06 13:25:00,138.06,138.06,137.99,138.01,5109.0,117.8955,117.8955,117.8357,117.8528,5109.0
2017-03-06 13:30:00,138.0,138.03,137.97,137.97,8981.0,117.8442,117.8698,117.8186,117.8186,8981.0
2017-03-06 13:35:00,137.96,137.96,137.89,137.89,6127.0,117.8101,117.8101,117.7503,117.7503,6127.0
2017-03-06 13:40:00,137.88,137.89,137.82,137.82,6923.0,117.7417,117.7503,117.6905,117.6905,6923.0
2017-03-06 13:45:00,137.82,137.82,137.73,137.82,7606.0,117.6905,117.6905,117.6137,117.6905,7606.0
2017-03-06 13:50:00,137.82,137.87,137.8,137.81,7813.0,117.6905,117.7332,117.6734,117.682,7813.0
2017-03-06 13:55:00,137.8,137.85,137.76,137.82,7068.0,117.6734,117.7161,117.6393,117.6905,7068.0
2017-03-06 14:00:00,137.83,137.83,137.76,137.78,6310.0,117.699,117.699,117.6393,117.6564,6310.0
2017-03-06 14:05:00,137.77,137.98,137.77,137.95,15725.0,117.6478,117.8271,117.6478,117.8015,15725.0
2017-03-06 14:10:00,137.96,137.96,137.93,137.94,3696.0,117.8101,117.8101,117.7844,117.793,3696.0
2017-03-06 14:15:00,137.97,137.98,137.92,137.92,8472.0,117.8186,117.8271,117.7759,117.7759,8472.0
2017-03-06 14:20:00,137.92,137.94,137.89,137.89,11502.0,117.7759,117.793,117.7503,117.7503,11502.0
2017-03-06 14:25:00,137.91,137.93,137.89,137.93,4811.0,117.7674,117.7844,117.7503,117.7844,4811.0
2017-03-06 14:30:00,137.93,137.98,137.91,137.97,9386.0,117.7844,117.8271,117.7674,117.8186,9386.0
2017-03-06 14:35:00,137.98,138.02,137.93,137.95,10800.0,117.8271,117.8613,117.7844,117.8015,10800.0
2017-03-06 14:40:00,137.98,137.98,137.93,137.97,6133.0,117.8271,117.8271,117.7844,117.8186,6133.0
2017-03-06 14:45:00,137.96,138.02,137.95,137.99,6136.0,117.8101,117.8613,117.8015,117.8357,6136.0
2017-03-06 14:50:00,137.98,138.01,137.97,137.97,7458.0,117.8271,117.8528,117.8186,117.8186,7458.0
2017-03-06 14:55:00,137.99,138.01,137.97,137.99,6331.0,117.8357,117.8528,117.8186,117.8357,6331.0
2017-03-06 15:00:00,137.99,137.99,137.94,137.95,17187.0,117.8357,117.8357,117.793,117.8015,17187.0
2017-03-06 15:05:00,137.95,137.99,137.95,137.99,7872.0,117.8015,117.8357,117.8015,117.8357,7872.0
2017-03-06 15:10:00,137.98,138.0,137.97,137.99,13051.0,117.8271,117.8442,117.8186,117.8357,13051.0
2017-03-06 15:15:00,137.99,138.0,137.97,137.97,16133.0,117.8357,117.8442,117.8186,117.8186,16133.0
2017-03-06 15:20:00,137.99,138.0,137.97,138.0,5917.0,117.8357,117.8442,117.8186,117.8442,5917.0
2017-03-06 15:25:00,137.98,137.99,137.91,137.92,20777.0,117.8271,117.8357,117.7674,117.7759,20777.0
2017-03-06 15:30:00,137.91,137.91,137.8,137.85,13098.0,117.7674,117.7674,117.6734,117.7161,13098.0
2017-03-06 15:35:00,137.85,138.0,137.85,137.93,14130.0,117.7161,117.8442,117.7161,117.7844,14130.0
2017-03-06 15:40:00,137.94,138.01,137.93,137.96,16540.0,117.793,117.8528,117.7844,117.8101,16540.0
2017-03-06 15:45:00,137.97,137.99,137.83,137.83,26049.0,117.8186,117.8357,117.699,117.699,26049.0
2017-03-06 15:50:00,137.83,137.84,137.75,137.77,26471.0,117.699,117.7076,117.6307,117.6478,26471.0
2017-03-06 15:55:00,137.76,137.78,137.66,137.68,52248.0,117.6393,117.6564,117.5539,117.571,52248.0
2017-03-07 09:30:00,137.3,137.77,137.17,137.3,24170.0,117.2465,117.6478,117.1354,117.2465,24170.0
2017-03-07 09:35:00,137.31,137.5,137.2,137.5,2795.0,117.255,117.4172,117.1611,117.4172,2795.0
2017-03-07 09:40:00,137.38,137.49,137.28,137.29,4450.0,117.3148,117.4087,117.2294,117.2379,4450.0
2017-03-07 09:45:00,137.25,137.26,137.06,137.11,12090.0,117.2038,117.2123,117.0415,117.0842,12090.0
2017-03-07 09:50:00,137.12,137.12,136.94,137.06,6936.0,117.0927,117.0927,116.939,117.0415,6936.0
2017-03-07 09:55:00,136.98,137.13,136.98,137.07,4605.0,116.9732,117.1013,116.9732,117.0501,4605.0
2017-03-07 10:00:00,137.04,137.15,137.01,137.1,10146.0,117.0244,117.1184,116.9988,117.0757,10146.0
2017-03-07 10:05:00,137.09,137.28,137.01,137.28,7632.0,117.0671,117.2294,116.9988,117.2294,7632.0
2017-03-07 10:10:00,137.3,137.4,137.24,137.34,8701.0,117.2465,117.3319,117.1952,117.2806,8701.0
2017-03-07 10:15:00,137.36,137.49,137.36,137.44,6335.0,117.2977,117.4087,117.2977,117.366,6335.0
2017-03-07 10:20:00,137.42,137.6,137.37,137.52,6431.0,117.3489,117.5026,117.3062,117.4343,6431.0
2017-03-07 10:25:00,137.53,137.55,137.49,137.5,2802.0,117.4429,117.4599,117.4087,117.4172,2802.0
2017-03-07 10:30:00,137.51,137.57,137.45,137.51,5445.0,117.4258,117.477,117.3745,117.4258,5445.0
2017-03-07 10:35:00,137.5,137.51,137.34,137.36,6433.0,117.4172,117.4258,117.2806,117.2977,6433.0
2017-03-07 10:40:00,137.31,137.33,137.24,137.3,4305.0,117.255,117.2721,117.1952,117.2465,4305.0
2017-03-07 10:45:00,137.28,137.3,137.1,137.1,5813.0,117.2294,117.2465,117.0757,117.0757,5813.0
2017-03-07 10:50:00,137.1,137.18,137.1,137.17,6097.0,117.0757,117.144,117.0757,117.1354,6097.0
2017-03-07 10:55:00,137.13,137.23,137.12,137.14,6257.0,117.1013,117.1867,117.0927,117.1098,6257.0
2017-03-07 11:00:00,137.17,137.26,137.17,137.24,7909.0,117.1354,117.2123,117.1354,117.1952,7909.0
2017-03-07 11:05:00,137.26,137.28,137.22,137.22,4551.0,117.2123,117.2294,117.1781,117.1781,4551.0
2017-03-07 11:10:00,137.24,137.32,137.24,137.32,10252.0,117.1952,117.2635,117.1952,117.2635,10252.0
2017-03-07 11:15:00,137.32,137.39,137.31,137.34,3326.0,117.2635,117.3233,117.255,117.2806,3326.0
2017-03-07 11:20:00,137.34,137.34,137.21,137.26,5900.0,117.2806,117.2806,117.1696,117.2123,5900.0
2017-03-07 11:25:00,137.27,137.28,137.16,137.24,12402.0,117.2208,117.2294,117.1269,117.1952,12402.0
2017-03-07 11:30:00,137.23,137.36,137.23,137.35,10720.0,117.1867,117.2977,117.1867,117.2892,10720.0
2017-03-07 11:35:00,137.35,137.42,137.35,137.36,2600.0,117.2892,117.3489,117.2892,117.2977,2600.0
2017-03-07 11:40:00,137.37,137.5,137.36,137.5,5374.0,117.3062,117.4172,117.2977,117.4172,5374.0
2017-03-07 11:45:00,137.48,137.53,137.41,137.53,5443.0,117.4002,117.4429,117.3404,117.4429,5443.0
2017-03-07 11:50:00,137.51,137.51,137.42,137.47,5352.0,117.4258,117.4258,117.3489,117.3916,5352.0
2017-03-07 11:55:00,137.48,137.56,137.48,137.54,2725.0,117.4002,117.4685,117.4002,117.4514,2725.0
2017-03-07 12:00:00,137.53,137.55,137.49,137.55,5439.0,117.4429,117.4599,117.4087,117.4599,5439.0
2017-03-07 12:05:00,137.54,137.56,137.51,137.52,2653.0,117.4514,117.4685,117.4258,117.4343,2653.0
2017-03-07 12:10:00,137.53,137.53,137.46,137.51,5325.0,117.4429,117.4429,117.3831,117.4258,5325.0
2017-03-07 12:15:00,137.51,137.52,137.45,137.45,10268.0,117.4258,117.4343,117.3745,117.3745,10268.0
2017-03-07 12:20:00,137.45,137.52,137.33,137.39,12509.0,117.3745,117.4343,117.2721,117.3233,12509.0
2017-03-07 12:25:00,137.38,137.44,137.32,137.32,10402.0,117.3148,117.366,117.2635,117.2635,10402.0
2017-03-07 12:30:00,137.32,137.35,137.29,137.32,10393.0,117.2635,117.2892,117.2379,117.2635,10393.0
2017-03-07 12:35:00,137.32,137.34,137.31,137.32,10493.0,117.2635,117.2806,117.255,117.2635,10493.0
2017-03-07 12:40:00,137.32,137.35,137.29,137.32,14287.0,117.2635,117.2892,117.2379,117.2635,14287.0
2017-03-07 12:45:00,137.31,137.35,137.28,137.34,7740.0,117.255,117.2892,117.2294,117.2806,7740.0
2017-03-07 12:50:00,137.32,137.41,137.31,137.39,7401.0,117.2635,117.3404,117.255,117.3233,7401.0
2017-03-07 12:55:00,137.37,137.47,137.37,137.47,4423.0,117.3062,117.3916,117.3062,117.3916,4423.0
2017-03-07 13:00:00,137.46,137.48,137.39,137.4,4371.0,117.3831,117.4002,117.3233,117.3319,4371.0
2017-03-07 13:05:00,137.4,137.48,137.38,137.41,5197.0,117.3319,117.4002,117.3148,117.3404,5197.0
2017-03-07 13:10:00,137.42,137.42,137.37,137.39,3073.0,117.3489,117.3489,117.3062,117.3233,3073.0
2017-03-07 13:15:00,137.4,137.48,137.35,137.41,7071.0,117.3319,117.4002,117.2892,117.3404,7071.0
2017-03-07 13:20:00,137.36,137.38,137.35,137.38,4615.0,117.2977,117.3148,117.2892,117.3148,4615.0
2017-03-07 13:25:00,137.4,137.47,137.4,137.43,2522.0,117.3319,117.3916,117.3319,117.3575,2522.0
2017-03-07 13:30:00,137.43,137.52,137.43,137.49,3654.0,117.3575,117.4343,117.3575,117.4087,3654.0
2017-03-07 13:35:00,137.48,137.5,137.46,137.46,3606.0,117.4002,117.4172,117.3831,117.3831,3606.0
2017-03-07 13:40:00,137.46,137.53,137.44,137.51,3087.0,117.3831,117.4429,117.366,117.4258,3087.0
2017-03-07 13:45:00,137.51,137.51,137.46,137.47,6443.0,117.4258,117.4258,117.3831,117.3916,6443.0
2017-03-07 13:50:00,137.46,137.48,137.39,137.4,5971.0,117.3831,117.4002,117.3233,117.3319,5971.0
2017-03-07 13:55:00,137.39,137.44,137.36,137.41,6601.0,117.3233,117.366,117.2977,117.3404,6601.0
2017-03-07 14:00:00,137.4,137.42,137.34,137.37,9363.0,117.3319,117.3489,117.2806,117.3062,9363.0
2017-03-07 14:05:00,137.36,137.42,137.34,137.36,5987.0,117.2977,117.3489,117.2806,117.2977,5987.0
2017-03-07 14:10:00,137.36,137.43,137.34,137.35,10083.0,117.2977,117.3575,117.2806,117.2892,10083.0
2017-03-07 14:15:00,137.37,137.41,137.35,137.36,7385.0,117.3062,117.3404,117.2892,117.2977,7385.0
2017-03-07 14:20:00,137.36,137.39,137.34,137.37,12874.0,117.2977,117.3233,117.2806,117.3062,12874.0
2017-03-07 14:25:00,137.37,137.39,137.35,137.36,7711.0,117.3062,117.3233,117.2892,117.2977,7711.0
2017-03-07 14:30:00,137.37,137.38,137.33,137.36,8975.0,117.3062,117.3148,117.2721,117.2977,8975.0
2017-03-07 14:35:00,137.38,137.4,137.31,137.37,16381.0,117.3148,117.3319,117.255,117.3062,16381.0
2017-03-07 14:40:00,137.4,137.45,137.36,137.38,19213.0,117.3319,117.3745,117.2977,117.3148,19213.0
2017-03-07 14:45:00,137.37,137.41,137.35,137.38,6900.0,117.3062,117.3404,117.2892,117.3148,6900.0
2017-03-07 14:50:00,137.39,137.41,137.35,137.37,18433.0,117.3233,117.3404,117.2892,117.3062,18433.0
2017-03-07 14:55:00,137.38,137.44,137.36,137.39,33206.0,117.3148,117.366,117.2977,117.3233,33206.0
2017-03-07 15:00:00,137.39,137.43,137.37,137.39,33841.0,117.3233,117.3575,117.3062,117.3233,33841.0
2017-03-07 15:05:00,137.39,137.41,137.34,137.36,29007.0,117.3233,117.3404,117.2806,117.2977,29007.0
2017-03-07 15:10:00,137.36,137.59,137.35,137.59,30854.0,117.2977,117.4941,117.2892,117.4941,30854.0
2017-03-07 15:15:00,137.59,137.68,137.58,137.63,8456.0,117.4941,117.571,117.4856,117.5283,8456.0
2017-03-07 15:20:00,137.65,137.67,137.56,137.56,17261.0,117.5453,117.5624,117.4685,117.4685,17261.0
2017-03-07 15:25:00,137.57,137.64,137.49,137.58,18600.0,117.477,117.5368,117.4087,117.4856,18600.0
2017-03-07 15:30:00,137.58,137.6,137.52,137.55,14985.0,117.4856,117.5026,117.4343,117.4599,14985.0
2017-03-07 15:35:00,137.56,137.63,137.51,137.51,8819.0,117.4685,117.5283,117.4258,117.4258,8819.0
2017-03-07 15:40:00,137.51,137.52,137.38,137.43,17286.0,117.4258,117.4343,117.3148,117.3575,17286.0
2017-03-07 15:45:00,137.43,137.43,137.27,137.34,18718.0,117.3575,117.3575,117.2208,117.2806,18718.0
2017-03-07 15:50:00,137.36,137.38,137.31,137.34,25254.0,117.2977,117.3148,117.255,117.2806,25254.0
2017-03-07 15:55:00,137.34,137.4,137.3,137.37,34788.0,117.2806,117.3319,117.2465,117.3062,34788.0
2017-03-08 09:30:00,137.9,138.38,137.62,137.89,20590.0,117.7588,118.1687,117.5197,117.7503,20590.0
2017-03-08 09:35:00,137.84,137.95,137.55,137.71,24728.0,117.7076,117.8015,117.4599,117.5966,24728.0
2017-03-08 09:40:00,137.71,137.75,137.53,137.68,11240.0,117.5966,117.6307,117.4429,117.571,11240.0
2017-03-08 09:45:00,137.71,137.85,137.71,137.8,13589.0,117.5966,117.7161,117.5966,117.6734,13589.0
2017-03-08 09:50:00,137.77,137.81,137.68,137.73,9242.0,117.6478,117.682,117.571,117.6137,9242.0
2017-03-08 09:55:00,137.73,137.73,137.5,137.61,12782.0,117.6137,117.6137,117.4172,117.5112,12782.0
2017-03-08 10:00:00,137.6,137.63,137.33,137.4,26046.0,117.5026,117.5283,117.2721,117.3319,26046.0
2017-03-08 10:05:00,137.4,137.46,137.21,137.37,10244.0,117.3319,117.3831,117.1696,117.3062,10244.0
2017-03-08 10:10:00,137.31,137.39,137.08,137.27,7818.0,117.255,117.3233,117.0586,117.2208,7818.0
2017-03-08 10:15:00,137.17,137.21,137.07,137.09,4786.0,117.1354,117.1696,117.0501,117.0671,4786.0
2017-03-08 10:20:00,137.1,137.18,137.08,137.18,5665.0,117.0757,117.144,117.0586,117.144,5665.0
2017-03-08 10:25:00,137.18,137.18,137.09,137.11,4907.0,117.144,117.144,117.0671,117.0842,4907.0
2017-03-08 10:30:00,137.09,137.23,137.09,137.21,4171.0,117.0671,117.1867,117.0671,117.1696,4171.0
2017-03-08 10:35:00,137.25,137.25,137.18,137.24,1635.0,117.2038,117.2038,117.144,117.1952,1635.0
2017-03-08 10:40:00,137.23,137.27,137.18,137.25,4267.0,117.1867,117.2208,117.144,117.2038,4267.0
2017-03-08 10:45:00,137.2,137.22,137.02,137.09,6914.0,117.1611,117.1781,117.0074,117.0671,6914.0
2017-03-08 10:50:00,137.09,137.2,137.08,137.2,4619.0,117.0671,117.1611,117.0586,117.1611,4619.0
2017-03-08 10:55:00,137.21,137.21,137.04,137.06,8292.0,117.1696,117.1696,117.0244,117.0415,8292.0
2017-03-08 11:00:00,137.07,137.07,136.97,136.97,12805.0,117.0501,117.0501,116.9647,116.9647,12805.0
2017-03-08 11:05:00,136.99,137.05,136.8,136.86,10907.0,116.9817,117.033,116.8195,116.8707,10907.0
2017-03-08 11:10:00,136.8,136.98,136.79,136.9,9401.0,116.8195,116.9732,116.8109,116.9049,9401.0
2017-03-08 11:15:00,136.89,137.0,136.87,136.99,5567.0,116.8963,116.9903,116.8793,116.9817,5567.0
2017-03-08 11:20:00,137.02,137.17,137.02,137.16,5576.0,117.0074,117.1354,117.0074,117.1269,5576.0
2017-03-08 11:25:00,137.2,137.31,137.19,137.27,4756.0,117.1611,117.255,117.1525,117.2208,4756.0
2017-03-08 11:30:00,137.28,137.31,137.1,137.19,8028.0,117.2294,117.255,117.0757,117.1525,8028.0
2017-03-08 11:35:00,137.19,137.23,137.17,137.2,6420.0,117.1525,117.1867,117.1354,117.1611,6420.0
2017-03-08 11:40:00,137.2,137.28,137.2,137.2,4194.0,117.1611,117.2294,117.1611,117.1611,4194.0
2017-03-08 11:45:00,137.15,137.38,137.15,137.38,6307.0,117.1184,117.3148,117.1184,117.3148,6307.0
2017-03-08 11:50:00,137.38,137.38,137.27,137.27,4202.0,117.3148,117.3148,117.2208,117.2208,4202.0
2017-03-08 11:55:00,137.26,137.31,137.18,137.21,13773.0,117.2123,117.255,117.144,117.1696,13773.0
2017-03-08 12:00:00,137.21,137.31,137.19,137.25,37120.0,117.1696,117.255,117.1525,117.2038,37120.0
2017-03-08 12:05:00,137.26,137.27,137.21,137.21,6644.0,117.2123,117.2208,117.1696,117.1696,6644.0
2017-03-08 12:10:00,137.2,137.3,137.2,137.29,6295.0,117.1611,117.2465,117.1611,117.2379,6295.0
2017-03-08 12:15:00,137.28,137.28,137.23,137.28,9101.0,117.2294,117.2294,117.1867,117.2294,9101.0
2017-03-08 12:20:00,137.31,137.42,137.31,137.35,5090.0,117.255,117.3489,117.255,117.2892,5090.0
2017-03-08 12:25:00,137.34,137.39,137.32,137.38,4333.0,117.2806,117.3233,117.2635,117.3148,4333.0
2017-03-08 12:30:00,137.36,137.39,137.32,137.35,3990.0,117.2977,117.3233,117.2635,117.2892,3990.0
2017-03-08 12:35:00,137.35,137.38,137.26,137.28,8147.0,117.2892,117.3148,117.2123,117.2294,8147.0
2017-03-08 12:40:00,137.3,137.32,137.27,137.31,2680.0,117.2465,117.2635,117.2208,117.255,2680.0
2017-03-08 12:45:00,137.31,137.33,137.27,137.3,6915.0,117.255,117.2721,117.2208,117.2465,6915.0
2017-03-08 12:50:00,137.29,137.32,137.25,137.3,3750.0,117.2379,117.2635,117.2038,117.2465,3750.0
2017-03-08 12:55:00,137.3,137.32,137.29,137.32,4028.0,117.2465,117.2635,117.2379,117.2635,4028.0
2017-03-08 13:00:00,137.31,137.33,137.28,137.31,8361.0,117.255,117.2721,117.2294,117.255,8361.0
2017-03-08 13:05:00,137.31,137.31,137.27,137.31,4632.0,117.255,117.255,117.2208,117.255,4632.0
2017-03-08 13:10:00,137.32,137.34,137.28,137.33,8643.0,117.2635,117.2806,117.2294,117.2721,8643.0
2017-03-08 13:15:00,137.31,137.42,137.31,137.39,8267.0,117.255,117.3489,117.255,117.3233,8267.0
2017-03-08 13:20:00,137.37,137.41,137.36,137.38,2418.0,117.3062,117.3404,117.2977,117.3148,2418.0
2017-03-08 13:25:00,137.38,137.4,137.37,137.38,3518.0,117.3148,117.3319,117.3062,117.3148,3518.0
2017-03-08 13:30:00,137.39,137.46,137.38,137.45,8045.0,117.3233,117.3831,117.3148,117.3745,8045.0
2017-03-08 13:35:00,137.45,137.46,137.37,137.37,7529.0,117.3745,117.3831,117.3062,117.3062,7529.0
2017-03-08 13:40:00,137.39,137.42,137.34,137.34,7131.0,117.3233,117.3489,117.2806,117.2806,7131.0
2017-03-08 13:45:00,137.36,137.4,137.29,137.32,4650.0,117.2977,117.3319,117.2379,117.2635,4650.0
2017-03-08 13:50:00,137.29,137.29,137.25,137.27,4073.0,117.2379,117.2379,117.2038,117.2208,4073.0
2017-03-08 13:55:00,137.26,137.33,137.19,137.2,12833.0,117.2123,117.2721,117.1525,117.1611,12833.0
2017-03-08 14:00:00,137.19,137.23,137.17,137.23,6921.0,117.1525,117.1867,117.1354,117.1867,6921.0
2017-03-08 14:05:00,137.24,137.29,137.22,137.25,4193.0,117.1952,117.2379,117.1781,117.2038,4193.0
2017-03-08 14:10:00,137.24,137.24,137.17,137.2,5290.0,117.1952,117.1952,117.1354,117.1611,5290.0
2017-03-08 14:15:00,137.21,137.21,137.13,137.14,4673.0,117.1696,117.1696,117.1013,117.1098,4673.0
2017-03-08 14:20:00,137.1,137.17,137.08,137.14,7358.0,117.0757,117.1354,117.0586,117.1098,7358.0
2017-03-08 14:25:00,137.14,137.14,137.05,137.07,4784.0,117.1098,117.1098,117.033,117.0501,4784.0
2017-03-08 14:30:00,137.06,137.13,137.05,137.1,4465.0,117.0415,117.1013,117.033,117.0757,4465.0
2017-03-08 14:35:00,137.08,137.19,137.08,137.19,5286.0,117.0586,117.1525,117.0586,117.1525,5286.0
2017-03-08 14:40:00,137.17,137.24,137.17,137.19,2070.0,117.1354,117.1952,117.1354,117.1525,2070.0
2017-03-08 14:45:00,137.21,137.3,137.21,137.28,8123.0,117.1696,117.2465,117.1696,117.2294,8123.0
2017-03-08 14:50:00,137.27,137.33,137.25,137.33,6485.0,117.2208,117.2721,117.2038,117.2721,6485.0
2017-03-08 14:55:00,137.33,137.37,137.28,137.31,6235.0,117.2721,117.3062,117.2294,117.255,6235.0
2017-03-08 15:00:00,137.31,137.37,137.29,137.31,13074.0,117.255,117.3062,117.2379,117.255,13074.0
2017-03-08 15:05:00,137.29,137.33,137.25,137.26,9967.0,117.2379,117.2721,117.2038,117.2123,9967.0
2017-03-08 15:10:00,137.26,137.28,137.2,137.2,6754.0,117.2123,117.2294,117.1611,117.1611,6754.0
2017-03-08 15:15:00,137.22,137.26,137.22,137.26,3902.0,117.1781,117.2123,117.1781,117.2123,3902.0
2017-03-08 15:20:00,137.25,137.26,137.21,137.23,8048.0,117.2038,117.2123,117.1696,117.1867,8048.0
2017-03-08 15:25:00,137.24,137.25,137.17,137.23,12107.0,117.1952,117.2038,117.1354,117.1867,12107.0
2017-03-08 15:30:00,137.22,137.22,137.05,137.11,8313.0,117.1781,117.1781,117.033,117.0842,8313.0
2017-03-08 15:35:00,137.1,137.19,137.08,137.16,9312.0,117.0757,117.1525,117.0586,117.1269,9312.0
2017-03-08 15:40:00,137.14,137.18,137.07,137.17,18007.0,117.1098,117.144,117.0501,117.1354,18007.0
2017-03-08 15:45:00,137.16,137.24,137.09,137.1,23053.0,117.1269,117.1952,117.0671,117.0757,23053.0
2017-03-08 15:50:00,137.1,137.1,136.99,137.02,22639.0,117.0757,117.0757,116.9817,117.0074,22639.0
2017-03-08 15:55:00,137.02,137.07,136.94,136.97,83813.0,117.0074,117.0501,116.939,116.9647,83813.0
2017-03-09 09:30:00,137.21,137.41,136.96,137.1,22415.0,117.1696,117.3404,116.9561,117.0757,22415.0
2017-03-09 09:35:00,137.14,137.48,137.04,137.45,7955.0,117.1098,117.4002,117.0244,117.3745,7955.0
2017-03-09 09:40:00,137.43,137.43,137.23,137.25,8326.0,117.3575,117.3575,117.1867,117.2038,8326.0
2017-03-09 09:45:00,137.3,137.36,137.22,137.26,17096.0,117.2465,117.2977,117.1781,117.2123,17096.0
2017-03-09 09:50:00,137.23,137.3,137.21,137.24,6030.0,117.1867,117.2465,117.1696,117.1952,6030.0
2017-03-09 09:55:00,137.25,137.31,137.22,137.28,5112.0,117.2038,117.255,117.1781,117.2294,5112.0
2017-03-09 10:00:00,137.26,137.52,137.26,137.51,17833.0,117.2123,117.4343,117.2123,117.4258,17833.0
2017-03-09 10:05:00,137.49,137.64,137.47,137.48,11106.0,117.4087,117.5368,117.3916,117.4002,11106.0
2017-03-09 10:10:00,137.54,137.56,137.41,137.5,17233.0,117.4514,117.4685,117.3404,117.4172,17233.0
2017-03-09 10:15:00,137.49,137.49,137.29,137.29,6158.0,117.4087,117.4087,117.2379,117.2379,6158.0
2017-03-09 10:20:00,137.29,137.41,137.24,137.28,13098.0,117.2379,117.3404,117.1952,117.2294,13098.0
2017-03-09 10:25:00,137.28,137.31,137.2,137.24,9737.0,117.2294,117.255,117.1611,117.1952,9737.0
2017-03-09 10:30:00,137.24,137.28,137.21,137.25,9042.0,117.1952,117.2294,117.1696,117.2038,9042.0
2017-03-09 10:35:00,137.29,137.33,137.23,137.27,9561.0,117.2379,117.2721,117.1867,117.2208,9561.0
2017-03-09 10:40:00,137.27,137.32,137.23,137.32,7265.0,117.2208,117.2635,117.1867,117.2635,7265.0
2017-03-09 10:45:00,137.32,137.36,137.28,137.3,9098.0,117.2635,117.2977,117.2294,117.2465,9098.0
2017-03-09 10:50:00,137.31,137.36,137.27,137.29,9591.0,117.255,117.2977,117.2208,117.2379,9591.0
2017-03-09 10:55:00,137.29,137.35,137.29,137.31,7529.0,117.2379,117.2892,117.2379,117.255,7529.0
2017-03-09 11:00:00,137.33,137.33,137.23,137.23,10980.0,117.2721,117.2721,117.1867,117.1867,10980.0
2017-03-09 11:05:00,137.25,137.35,137.25,137.31,6454.0,117.2038,117.2892,117.2038,117.255,6454.0
2017-03-09 11:10:00,137.33,137.43,137.31,137.38,3179.0,117.2721,117.3575,117.255,117.3148,3179.0
2017-03-09 11:15:00,137.39,137.39,137.32,137.33,6616.0,117.3233,117.3233,117.2635,117.2721,6616.0
2017-03-09 11:20:00,137.34,137.36,137.26,137.32,4254.0,117.2806,117.2977,117.2123,117.2635,4254.0
2017-03-09 11:25:00,137.29,137.38,137.27,137.38,4866.0,117.2379,117.3148,117.2208,117.3148,4866.0
2017-03-09 11:30:00,137.43,137.49,137.38,137.47,4400.0,117.3575,117.4087,117.3148,117.3916,4400.0
2017-03-09 11:35:00,137.47,137.52,137.47,137.51,4001.0,117.3916,117.4343,117.3916,117.4258,4001.0
2017-03-09 11:40:00,137.52,137.59,137.5,137.59,4600.0,117.4343,117.4941,117.4172,117.4941,4600.0
2017-03-09 11:45:00,137.6,137.69,137.6,137.65,2056.0,117.5026,117.5795,117.5026,117.5453,2056.0
2017-03-09 11:50:00,137.7,137.75,137.65,137.68,5431.0,117.588,117.6307,117.5453,117.571,5431.0
2017-03-09 11:55:00,137.67,137.68,137.58,137.62,2423.0,117.5624,117.571,117.4856,117.5197,2423.0
2017-03-09 12:00:00,137.61,137.68,137.61,137.66,3525.0,117.5112,117.571,117.5112,117.5539,3525.0
2017-03-09 12:05:00,137.66,137.68,137.62,137.64,2728.0,117.5539,117.571,117.5197,117.5368,2728.0
2017-03-09 12:10:00,137.63,137.65,137.6,137.6,1998.0,117.5283,117.5453,117.5026,117.5026,1998.0
2017-03-09 12:15:00,137.6,137.67,137.6,137.63,3840.0,117.5026,117.5624,117.5026,117.5283,3840.0
2017-03-09 12:20:00,137.61,137.63,137.58,137.58,4162.0,117.5112,117.5283,117.4856,117.4856,4162.0
2017-03-09 12:25:00,137.61,137.62,137.59,137.59,2922.0,117.5112,117.5197,117.4941,117.4941,2922.0
2017-03-09 12:30:00,137.59,137.61,137.57,137.59,2062.0,117.4941,117.5112,117.477,117.4941,2062.0
2017-03-09 12:35:00,137.6,137.65,137.57,137.65,3198.0,117.5026,117.5453,117.477,117.5453,3198.0
2017-03-09 12:40:00,137.67,137.78,137.67,137.75,6238.0,117.5624,117.6564,117.5624,117.6307,6238.0
2017-03-09 12:45:00,137.76,137.77,137.64,137.69,7719.0,117.6393,117.6478,117.5368,117.5795,7719.0
2017-03-09 12:50:00,137.71,137.72,137.63,137.7,4422.0,117.5966,117.6051,117.5283,117.588,4422.0
2017-03-09 12:55:00,137.69,137.69,137.65,137.68,1670.0,117.5795,117.5795,117.5453,117.571,1670.0
2017-03-09 13:00:00,137.67,137.74,137.63,137.74,3241.0,117.5624,117.6222,117.5283,117.6222,3241.0
2017-03-09 13:05:00,137.72,137.72,137.59,137.7,5303.0,117.6051,117.6051,117.4941,117.588,5303.0
2017-03-09 13:10:00,137.7,137.72,137.7,137.72,726.0,117.588,117.6051,117.588,117.6051,726.0
2017-03-09 13:15:00,137.69,137.69,137.62,137.62,3100.0,117.5795,117.5795,117.5197,117.5197,3100.0
2017-03-09 13:20:00,137.65,137.68,137.64,137.66,6111.0,117.5453,117.571,117.5368,117.5539,6111.0
2017-03-09 13:25:00,137.66,137.66,137.6,137.6,2800.0,117.5539,117.5539,117.5026,117.5026,2800.0
2017-03-09 13:30:00,137.54,137.54,137.47,137.49,4755.0,117.4514,117.4514,117.3916,117.4087,4755.0
2017-03-09 13:35:00,137.5,137.52,137.47,137.5,2000.0,117.4172,117.4343,117.3916,117.4172,2000.0
2017-03-09 13:40:00,137.5,137.53,137.47,137.52,3302.0,117.4172,117.4429,117.3916,117.4343,3302.0
2017-03-09 13:45:00,137.51,137.52,137.44,137.5,3115.0,117.4258,117.4343,117.366,117.4172,3115.0
2017-03-09 13:50:00,137.51,137.56,137.5,137.54,3719.0,117.4258,117.4685,117.4172,117.4514,3719.0
2017-03-09 13:55:00,137.53,137.54,137.48,137.5,9467.0,117.4429,117.4514,117.4002,117.4172,9467.0
2017-03-09 14:00:00,137.51,137.52,137.33,137.38,7896.0,117.4258,117.4343,117.2721,117.3148,7896.0
2017-03-09 14:05:00,137.38,137.42,137.35,137.4,5033.0,117.3148,117.3489,117.2892,117.3319,5033.0
2017-03-09 14:10:00,137.4,137.44,137.3,137.31,11147.0,117.3319,117.366,117.2465,117.255,11147.0
2017-03-09 14:15:00,137.29,137.29,137.2,137.28,7066.0,117.2379,117.2379,117.1611,117.2294,7066.0
2017-03-09 14:20:00,137.31,137.44,137.28,137.41,6255.0,117.255,117.366,117.2294,117.3404,6255.0
2017-03-09 14:25:00,137.4,137.49,137.4,137.45,3854.0,117.3319,117.4087,117.3319,117.3745,3854.0
2017-03-09 14:30:00,137.45,137.46,137.4,137.41,3718.0,117.3745,117.3831,117.3319,117.3404,3718.0
2017-03-09 14:35:00,137.43,137.54,137.39,137.54,3565.0,117.3575,117.4514,117.3233,117.4514,3565.0
2017-03-09 14:40:00,137.52,137.62,137.48,137.58,7331.0,117.4343,117.5197,117.4002,117.4856,7331.0
2017-03-09 14:45:00,137.6,137.65,137.54,137.6,13668.0,117.5026,117.5453,117.4514,117.5026,13668.0
2017-03-09 14:50:00,137.61,137.69,137.61,137.68,9202.0,117.5112,117.5795,117.5112,117.571,9202.0
2017-03-09 14:55:00,137.67,137.73,137.62,137.73,13148.0,117.5624,117.6137,117.5197,117.6137,13148.0
2017-03-09 15:00:00,137.72,137.82,137.69,137.76,16615.0,117.6051,117.6905,117.5795,117.6393,16615.0
2017-03-09 15:05:00,137.76,137.77,137.67,137.73,12843.0,117.6393,117.6478,117.5624,117.6137,12843.0
2017-03-09 15:10:00,137.74,137.74,137.64,137.66,11392.0,117.6222,117.6222,117.5368,117.5539,11392.0
2017-03-09 15:15:00,137.64,137.68,137.6,137.6,12360.0,117.5368,117.571,117.5026,117.5026,12360.0
2017-03-09 15:20:00,137.6,137.6,137.5,137.5,13524.0,117.5026,117.5026,117.4172,117.4172,13524.0
2017-03-09 15:25:00,137.52,137.58,137.5,137.58,7387.0,117.4343,117.4856,117.4172,117.4856,7387.0
2017-03-09 15:30:00,137.56,137.62,137.56,137.62,16670.0,117.4685,117.5197,117.4685,117.5197,16670.0
2017-03-09 15:35:00,137.62,137.63,137.47,137.47,25118.0,117.5197,117.5283,117.3916,117.3916,25118.0
2017-03-09 15:40:00,137.48,137.52,137.46,137.48,15131.0,117.4002,117.4343,117.3831,117.4002,15131.0
2017-03-09 15:45:00,137.5,137.58,137.48,137.53,17157.0,117.4172,117.4856,117.4002,117.4429,17157.0
2017-03-09 15:50:00,137.53,137.53,137.45,137.47,21284.0,117.4429,117.4429,117.3745,117.3916,21284.0
2017-03-09 15:55:00,137.46,137.46,137.35,137.42,56639.0,117.3831,117.3831,117.2892,117.3489,56639.0
2017-03-10 09:30:00,137.8,137.86,137.38,137.39,12693.0,117.6734,117.7247,117.3148,117.3233,12693.0
2017-03-10 09:35:00,137.48,137.79,137.48,137.68,4906.0,117.4002,117.6649,117.4002,117.571,4906.0
2017-03-10 09:40:00,137.71,137.81,137.58,137.71,4602.0,117.5966,117.682,117.4856,117.5966,4602.0
2017-03-10 09:45:00,137.75,137.86,137.71,137.79,16551.0,117.6307,117.7247,117.5966,117.6649,16551.0
2017-03-10 09:50:00,137.81,137.85,137.79,137.79,11360.0,117.682,117.7161,117.6649,117.6649,11360.0
2017-03-10 09:55:00,137.79,137.83,137.71,137.78,7166.0,117.6649,117.699,117.5966,117.6564,7166.0
2017-03-10 10:00:00,137.8,137.85,137.73,137.82,14801.0,117.6734,117.7161,117.6137,117.6905,14801.0
2017-03-10 10:05:00,137.8,137.81,137.66,137.68,10113.0,117.6734,117.682,117.5539,117.571,10113.0
2017-03-10 10:10:00,137.7,137.75,137.58,137.58,8840.0,117.588,117.6307,117.4856,117.4856,8840.0
2017-03-10 10:15:00,137.6,137.63,137.51,137.58,3420.0,117.5026,117.5283,117.4258,117.4856,3420.0
2017-03-10 10:20:00,137.57,137.58,137.48,137.52,2588.0,117.477,117.4856,117.4002,117.4343,2588.0
2017-03-10 10:25:00,137.49,137.5,137.37,137.46,10014.0,117.4087,117.4172,117.3062,117.3831,10014.0
2017-03-10 10:30:00,137.42,137.6,137.4,137.5,6660.0,117.3489,117.5026,117.3319,117.4172,6660.0
2017-03-10 10:35:00,137.5,137.59,137.45,137.54,4300.0,117.4172,117.4941,117.3745,117.4514,4300.0
2017-03-10 10:40:00,137.49,137.67,137.45,137.67,8978.0,117.4087,117.5624,117.3745,117.5624,8978.0
2017-03-10 10:45:00,137.67,137.68,137.56,137.56,5979.0,117.5624,117.571,117.4685,117.4685,5979.0
2017-03-10 10:50:00,137.54,137.6,137.52,137.52,3000.0,117.4514,117.5026,117.4343,117.4343,3000.0
2017-03-10 10:55:00,137.53,137.58,137.52,137.52,4804.0,117.4429,117.4856,117.4343,117.4343,4804.0
2017-03-10 11:00:00,137.47,137.57,137.41,137.46,4794.0,117.3916,117.477,117.3404,117.3831,4794.0
2017-03-10 11:05:00,137.43,137.5,137.38,137.46,9797.0,117.3575,117.4172,117.3148,117.3831,9797.0
2017-03-10 11:10:00,137.46,137.46,137.35,137.42,4662.0,117.3831,117.3831,117.2892,117.3489,4662.0
2017-03-10 11:15:00,137.42,137.49,137.4,137.4,10759.0,117.3489,117.4087,117.3319,117.3319,10759.0
2017-03-10 11:20:00,137.4,137.45,137.34,137.42,9150.0,117.3319,117.3745,117.2806,117.3489,9150.0
2017-03-10 11:25:00,137.44,137.45,137.4,137.41,20097.0,117.366,117.3745,117.3319,117.3404,20097.0
2017-03-10 11:30:00,137.42,137.45,137.4,137.41,14305.0,117.3489,117.3745,117.3319,117.3404,14305.0
2017-03-10 11:35:00,137.41,137.53,137.4,137.47,5400.0,117.3404,117.4429,117.3319,117.3916,5400.0
2017-03-10 11:40:00,137.48,137.5,137.43,137.43,7236.0,117.4002,117.4172,117.3575,117.3575,7236.0
2017-03-10 11:45:00,137.44,137.5,137.38,137.49,5554.0,117.366,117.4172,117.3148,117.4087,5554.0
2017-03-10 11:50:00,137.48,137.52,137.47,137.48,8557.0,117.4002,117.4343,117.3916,117.4002,8557.0
2017-03-10 11:55:00,137.48,137.51,137.36,137.36,4395.0,117.4002,117.4258,117.2977,117.2977,4395.0
2017-03-10 12:00:00,137.36,137.41,137.36,137.4,3501.0,117.2977,117.3404,117.2977,117.3319,3501.0
2017-03-10 12:05:00,137.41,137.44,137.37,137.44,2200.0,117.3404,117.366,117.3062,117.366,2200.0
2017-03-10 12:10:00,137.45,137.47,137.44,137.46,3913.0,117.3745,117.3916,117.366,117.3831,3913.0
2017-03-10 12:15:00,137.46,137.47,137.4,137.41,13800.0,117.3831,117.3916,117.3319,117.3404,13800.0
2017-03-10 12:20:00,137.42,137.42,137.37,137.42,4215.0,117.3489,117.3489,117.3062,117.3489,4215.0
2017-03-10 12:25:00,137.42,137.42,137.36,137.36,5755.0,117.3489,117.3489,117.2977,117.2977,5755.0
2017-03-10 12:30:00,137.36,137.41,137.35,137.41,6500.0,117.2977,117.3404,117.2892,117.3404,6500.0
2017-03-10 12:35:00,137.4,137.43,137.39,137.41,12467.0,117.3319,117.3575,117.3233,117.3404,12467.0
2017-03-10 12:40:00,137.4,137.4,137.35,137.38,3303.0,117.3319,117.3319,117.2892,117.3148,3303.0
2017-03-10 12:45:00,137.38,137.39,137.34,137.38,7769.0,117.3148,117.3233,117.2806,117.3148,7769.0
2017-03-10 12:50:00,137.37,137.39,137.2,137.22,4397.0,117.3062,117.3233,117.1611,117.1781,4397.0
2017-03-10 12:55:00,137.24,137.37,137.24,137.37,5775.0,117.1952,117.3062,117.1952,117.3062,5775.0
2017-03-10 13:00:00,137.38,137.38,137.27,137.31,4753.0,117.3148,117.3148,117.2208,117.255,4753.0
2017-03-10 13:05:00,137.29,137.29,137.12,137.2,8092.0,117.2379,117.2379,117.0927,117.1611,8092.0
2017-03-10 13:10:00,137.25,137.32,137.19,137.31,3824.0,117.2038,117.2635,117.1525,117.255,3824.0
2017-03-10 13:15:00,137.29,137.35,137.28,137.34,3145.0,117.2379,117.2892,117.2294,117.2806,3145.0
2017-03-10 13:20:00,137.34,137.35,137.3,137.32,6736.0,117.2806,117.2892,117.2465,117.2635,6736.0
2017-03-10 13:25:00,137.3,137.31,137.24,137.31,3358.0,117.2465,117.255,117.1952,117.255,3358.0
2017-03-10 13:30:00,137.33,137.36,137.25,137.26,4211.0,117.2721,117.2977,117.2038,117.2123,4211.0
2017-03-10 13:35:00,137.32,137.35,137.31,137.33,2519.0,117.2635,117.2892,117.255,117.2721,2519.0
2017-03-10 13:40:00,137.29,137.36,137.29,137.34,2000.0,117.2379,117.2977,117.2379,117.2806,2000.0
2017-03-10 13:45:00,137.36,137.44,137.31,137.31,6638.0,117.2977,117.366,117.255,117.255,6638.0
2017-03-10 13:50:00,137.34,137.34,137.3,137.33,3804.0,117.2806,117.2806,117.2465,117.2721,3804.0
2017-03-10 13:55:00,137.33,137.36,137.28,137.36,6628.0,117.2721,117.2977,117.2294,117.2977,6628.0
2017-03-10 14:00:00,137.37,137.37,137.29,137.33,4987.0,117.3062,117.3062,117.2379,117.2721,4987.0
2017-03-10 14:05:00,137.32,137.35,137.28,137.34,2400.0,117.2635,117.2892,117.2294,117.2806,2400.0
2017-03-10 14:10:00,137.35,137.42,137.31,137.37,8157.0,117.2892,117.3489,117.255,117.3062,8157.0
2017-03-10 14:15:00,137.39,137.47,137.38,137.44,7704.0,117.3233,117.3916,117.3148,117.366,7704.0
2017-03-10 14:20:00,137.45,137.47,137.41,137.46,10169.0,117.3745,117.3916,117.3404,117.3831,10169.0
2017-03-10 14:25:00,137.46,137.49,137.41,137.47,15502.0,117.3831,117.4087,117.3404,117.3916,15502.0
2017-03-10 14:30:00,137.47,137.47,137.41,137.44,12014.0,117.3916,117.3916,117.3404,117.366,12014.0
2017-03-10 14:35:00,137.44,137.61,137.42,137.56,23463.0,117.366,117.5112,117.3489,117.4685,23463.0
2017-03-10 14:40:00,137.57,137.6,137.55,137.57,8440.0,117.477,117.5026,117.4599,117.477,8440.0
2017-03-10 14:45:00,137.56,137.58,137.51,137.57,13490.0,117.4685,117.4856,117.4258,117.477,13490.0
2017-03-10 14:50:00,137.58,137.59,137.45,137.5,4897.0,117.4856,117.4941,117.3745,117.4172,4897.0
2017-03-10 14:55:00,137.5,137.51,137.42,137.49,5717.0,117.4172,117.4258,117.3489,117.4087,5717.0
2017-03-10 15:00:00,137.5,137.63,137.5,137.62,13976.0,117.4172,117.5283,117.4172,117.5197,13976.0
2017-03-10 15:05:00,137.62,137.65,137.56,137.63,13054.0,117.5197,117.5453,117.4685,117.5283,13054.0
2017-03-10 15:10:00,137.61,137.69,137.6,137.69,9475.0,117.5112,117.5795,117.5026,117.5795,9475.0
2017-03-10 15:15:00,137.68,137.69,137.57,137.58,12689.0,117.571,117.5795,117.477,117.4856,12689.0
2017-03-10 15:20:00,137.57,137.59,137.53,137.59,6892.0,117.477,117.4941,117.4429,117.4941,6892.0
2017-03-10 15:25:00,137.59,137.7,137.56,137.7,11742.0,117.4941,117.588,117.4685,117.588,11742.0
2017-03-10 15:30:00,137.7,137.72,137.62,137.69,15291.0,117.588,117.6051,117.5197,117.5795,15291.0
2017-03-10 15:35:00,137.69,137.78,137.68,137.72,8383.0,117.5795,117.6564,117.571,117.6051,8383.0
2017-03-10 15:40:00,137.73,137.76,137.69,137.76,11521.0,117.6137,117.6393,117.5795,117.6393,11521.0
2017-03-10 15:45:00,137.75,137.85,137.67,137.83,18852.0,117.6307,117.7161,117.5624,117.699,18852.0
2017-03-10 15:50:00,137.82,137.89,137.77,137.85,23349.0,117.6905,117.7503,117.6478,117.7161,23349.0
2017-03-10 15:55:00,137.84,137.85,137.68,137.85,58463.0,117.7076,117.7161,117.571,117.7161,58463.0
2017-03-13 09:30:00,137.7,138.2,137.3,138.17,26108.0,117.588,118.015,117.2465,117.9894,26108.0
2017-03-13 09:35:00,137.96,138.07,137.65,137.65,5703.0,117.8101,117.904,117.5453,117.5453,5703.0
2017-03-13 09:40:00,137.66,137.83,137.63,137.72,9506.0,117.5539,117.699,117.5283,117.6051,9506.0
2017-03-13 09:45:00,137.73,137.86,137.64,137.7,10966.0,117.6137,117.7247,117.5368,117.588,10966.0
2017-03-13 09:50:00,137.69,137.8,137.69,137.8,6575.0,117.5795,117.6734,117.5795,117.6734,6575.0
2017-03-13 09:55:00,137.79,137.83,137.73,137.76,14615.0,117.6649,117.699,117.6137,117.6393,14615.0
2017-03-13 10:00:00,137.74,137.93,137.74,137.86,13469.0,117.6222,117.7844,117.6222,117.7247,13469.0
2017-03-13 10:05:00,137.85,137.88,137.77,137.78,10598.0,117.7161,117.7417,117.6478,117.6564,10598.0
2017-03-13 10:10:00,137.79,137.89,137.71,137.72,6753.0,117.6649,117.7503,117.5966,117.6051,6753.0
2017-03-13 10:15:00,137.76,137.78,137.57,137.57,3295.0,117.6393,117.6564,117.477,117.477,3295.0
2017-03-13 10:20:00,137.55,137.55,137.43,137.46,6309.0,117.4599,117.4599,117.3575,117.3831,6309.0
2017-03-13 10:25:00,137.43,137.5,137.38,137.49,10436.0,117.3575,117.4172,117.3148,117.4087,10436.0
2017-03-13 10:30:00,137.5,137.57,137.46,137.46,3683.0,117.4172,117.477,117.3831,117.3831,3683.0
2017-03-13 10:35:00,137.45,137.48,137.42,137.42,2829.0,117.3745,117.4002,117.3489,117.3489,2829.0
2017-03-13 10:40:00,137.42,137.62,137.41,137.48,7415.0,117.3489,117.5197,117.3404,117.4002,7415.0
2017-03-13 10:45:00,137.47,137.47,137.42,137.46,10891.0,117.3916,117.3916,117.3489,117.3831,10891.0
2017-03-13 10:50:00,137.41,137.5,137.37,137.49,4397.0,117.3404,117.4172,117.3062,117.4087,4397.0
2017-03-13 10:55:00,137.48,137.62,137.48,137.5,5584.0,117.4002,117.5197,117.4002,117.4172,5584.0
2017-03-13 11:00:00,137.53,137.59,137.48,137.48,4454.0,117.4429,117.4941,117.4002,117.4002,4454.0
2017-03-13 11:05:00,137.51,137.51,137.38,137.42,3921.0,117.4258,117.4258,117.3148,117.3489,3921.0
2017-03-13 11:10:00,137.41,137.45,137.39,137.43,6250.0,117.3404,117.3745,117.3233,117.3575,6250.0
2017-03-13 11:15:00,137.42,137.5,137.41,137.5,7245.0,117.3489,117.4172,117.3404,117.4172,7245.0
2017-03-13 11:20:00,137.47,137.54,137.46,137.52,3445.0,117.3916,117.4514,117.3831,117.4343,3445.0
2017-03-13 11:25:00,137.53,137.54,137.49,137.52,5785.0,117.4429,117.4514,117.4087,117.4343,5785.0
2017-03-13 11:30:00,137.51,137.51,137.44,137.47,7158.0,117.4258,117.4258,117.366,117.3916,7158.0
2017-03-13 11:35:00,137.51,137.57,137.48,137.56,5411.0,117.4258,117.477,117.4002,117.4685,5411.0
2017-03-13 11:40:00,137.56,137.59,137.54,137.55,4600.0,117.4685,117.4941,117.4514,117.4599,4600.0
2017-03-13 11:45:00,137.53,137.63,137.53,137.58,5738.0,117.4429,117.5283,117.4429,117.4856,5738.0
2017-03-13 11:50:00,137.57,137.62,137.52,137.62,9072.0,117.477,117.5197,117.4343,117.5197,9072.0
2017-03-13 11:55:00,137.61,137.65,137.55,137.56,9152.0,117.5112,117.5453,117.4599,117.4685,9152.0
2017-03-13 12:00:00,137.56,137.62,137.44,137.44,10265.0,117.4685,117.5197,117.366,117.366,10265.0
2017-03-13 12:05:00,137.46,137.48,137.44,137.48,4764.0,117.3831,117.4002,117.366,117.4002,4764.0
2017-03-13 12:10:00,137.49,137.5,137.41,137.46,6432.0,117.4087,117.4172,117.3404,117.3831,6432.0
2017-03-13 12:15:00,137.47,137.47,137.33,137.34,8275.0,117.3916,117.3916,117.2721,117.2806,8275.0
2017-03-13 12:20:00,137.34,137.35,137.26,137.28,20839.0,117.2806,117.2892,117.2123,117.2294,20839.0
2017-03-13 12:25:00,137.29,137.34,137.25,137.25,12877.0,117.2379,117.2806,117.2038,117.2038,12877.0
2017-03-13 12:30:00,137.22,137.27,137.21,137.21,3751.0,117.1781,117.2208,117.1696,117.1696,3751.0
2017-03-13 12:35:00,137.2,137.27,137.13,137.27,2748.0,117.1611,117.2208,117.1013,117.2208,2748.0
2017-03-13 12:40:00,137.21,137.32,137.21,137.31,3713.0,117.1696,117.2635,117.1696,117.255,3713.0
2017-03-13 12:45:00,137.3,137.37,137.27,137.3,17122.0,117.2465,117.3062,117.2208,117.2465,17122.0
2017-03-13 12:50:00,137.3,137.3,137.23,137.23,7303.0,117.2465,117.2465,117.1867,117.1867,7303.0
2017-03-13 12:55:00,137.24,137.28,137.21,137.22,5802.0,117.1952,117.2294,117.1696,117.1781,5802.0
2017-03-13 13:00:00,137.21,137.28,137.2,137.25,7934.0,117.1696,117.2294,117.1611,117.2038,7934.0
2017-03-13 13:05:00,137.25,137.4,137.25,137.4,20411.0,117.2038,117.3319,117.2038,117.3319,20411.0
2017-03-13 13:10:00,137.38,137.43,137.36,137.42,5819.0,117.3148,117.3575,117.2977,117.3489,5819.0
2017-03-13 13:15:00,137.43,137.48,137.42,137.43,2845.0,117.3575,117.4002,117.3489,117.3575,2845.0
2017-03-13 13:20:00,137.43,137.53,137.41,137.53,4274.0,117.3575,117.4429,117.3404,117.4429,4274.0
2017-03-13 13:25:00,137.52,137.57,137.52,137.57,4750.0,117.4343,117.477,117.4343,117.477,4750.0
2017-03-13 13:30:00,137.58,137.58,137.5,137.55,12200.0,117.4856,117.4856,117.4172,117.4599,12200.0
2017-03-13 13:35:00,137.56,137.57,137.49,137.49,3859.0,117.4685,117.477,117.4087,117.4087,3859.0
2017-03-13 13:40:00,137.5,137.58,137.5,137.54,6557.0,117.4172,117.4856,117.4172,117.4514,6557.0
2017-03-13 13:45:00,137.54,137.61,137.54,137.61,17213.0,117.4514,117.5112,117.4514,117.5112,17213.0
2017-03-13 13:50:00,137.61,137.65,137.58,137.64,7583.0,117.5112,117.5453,117.4856,117.5368,7583.0
2017-03-13 13:55:00,137.63,137.66,137.63,137.64,2665.0,117.5283,117.5539,117.5283,117.5368,2665.0
2017-03-13 14:00:00,137.65,137.67,137.62,137.64,4852.0,117.5453,117.5624,117.5197,117.5368,4852.0
2017-03-13 14:05:00,137.63,137.71,137.61,137.71,6451.0,117.5283,117.5966,117.5112,117.5966,6451.0
2017-03-13 14:10:00,137.71,137.73,137.66,137.67,6522.0,117.5966,117.6137,117.5539,117.5624,6522.0
2017-03-13 14:15:00,137.66,137.67,137.61,137.61,6147.0,117.5539,117.5624,117.5112,117.5112,6147.0
2017-03-13 14:20:00,137.61,137.68,137.61,137.67,4689.0,117.5112,117.571,117.5112,117.5624,4689.0
2017-03-13 14:25:00,137.71,137.74,137.67,137.67,4381.0,117.5966,117.6222,117.5624,117.5624,4381.0
2017-03-13 14:30:00,137.69,137.74,137.67,137.67,5930.0,117.5795,117.6222,117.5624,117.5624,5930.0
2017-03-13 14:35:00,137.65,137.67,137.6,137.6,3893.0,117.5453,117.5624,117.5026,117.5026,3893.0
2017-03-13 14:40:00,137.61,137.69,137.61,137.64,6247.0,117.5112,117.5795,117.5112,117.5368,6247.0
2017-03-13 14:45:00,137.64,137.66,137.58,137.66,5865.0,117.5368,117.5539,117.4856,117.5539,5865.0
2017-03-13 14:50:00,137.66,137.69,137.61,137.62,5918.0,117.5539,117.5795,117.5112,117.5197,5918.0
2017-03-13 14:55:00,137.62,137.75,137.62,137.75,8096.0,117.5197,117.6307,117.5197,117.6307,8096.0
2017-03-13 15:00:00,137.76,137.76,137.65,137.68,19008.0,117.6393,117.6393,117.5453,117.571,19008.0
2017-03-13 15:05:00,137.67,137.68,137.56,137.58,14242.0,117.5624,117.571,117.4685,117.4856,14242.0
2017-03-13 15:10:00,137.59,137.59,137.55,137.59,3656.0,117.4941,117.4941,117.4599,117.4941,3656.0
2017-03-13 15:15:00,137.58,137.58,137.51,137.53,12778.0,117.4856,117.4856,117.4258,117.4429,12778.0
2017-03-13 15:20:00,137.51,137.64,137.51,137.62,10383.0,117.4258,117.5368,117.4258,117.5197,10383.0
2017-03-13 15:25:00,137.63,137.69,137.62,137.64,9334.0,117.5283,117.5795,117.5197,117.5368,9334.0
2017-03-13 15:30:00,137.64,137.64,137.54,137.57,16457.0,117.5368,117.5368,117.4514,117.477,16457.0
2017-03-13 15:35:00,137.56,137.58,137.45,137.45,16072.0,117.4685,117.4856,117.3745,117.3745,16072.0
2017-03-13 15:40:00,137.47,137.51,137.45,137.51,18713.0,117.3916,117.4258,117.3745,117.4258,18713.0
2017-03-13 15:45:00,137.5,137.53,137.48,137.5,28500.0,117.4172,117.4429,117.4002,117.4172,28500.0
2017-03-13 15:50:00,137.5,137.5,137.4,137.42,27646.0,117.4172,117.4172,117.3319,117.3489,27646.0
2017-03-13 15:55:00,137.43,137.59,137.42,137.55,68393.0,117.3575,117.4941,117.3489,117.4599,68393.0
2017-03-14 09:30:00,137.29,137.5,137.22,137.5,16650.0,117.2379,117.4172,117.1781,117.4172,16650.0
2017-03-14 09:35:00,137.5,137.59,137.38,137.54,2100.0,117.4172,117.4941,117.3148,117.4514,2100.0
2017-03-14 09:40:00,137.58,137.7,137.46,137.62,17546.0,117.4856,117.588,117.3831,117.5197,17546.0
2017-03-14 09:45:00,137.67,137.81,137.57,137.73,6807.0,117.5624,117.682,117.477,117.6137,6807.0
2017-03-14 09:50:00,137.75,137.77,137.62,137.69,9020.0,117.6307,117.6478,117.5197,117.5795,9020.0
2017-03-14 09:55:00,137.69,137.74,137.59,137.66,10789.0,117.5795,117.6222,117.4941,117.5539,10789.0
2017-03-14 10:00:00,137.6,137.66,137.51,137.6,9690.0,117.5026,117.5539,117.4258,117.5026,9690.0
2017-03-14 10:05:00,137.59,137.65,137.53,137.54,12968.0,117.4941,117.5453,117.4429,117.4514,12968.0
2017-03-14 10:10:00,137.57,137.59,137.44,137.47,9011.0,117.477,117.4941,117.366,117.3916,9011.0
2017-03-14 10:15:00,137.47,137.51,137.3,137.3,10568.0,117.3916,117.4258,117.2465,117.2465,10568.0
2017-03-14 10:20:00,137.32,137.36,137.23,137.28,6793.0,117.2635,117.2977,117.1867,117.2294,6793.0
2017-03-14 10:25:00,137.34,137.49,137.34,137.39,5458.0,117.2806,117.4087,117.2806,117.3233,5458.0
2017-03-14 10:30:00,137.38,137.56,137.37,137.55,5655.0,117.3148,117.4685,117.3062,117.4599,5655.0
2017-03-14 10:35:00,137.58,137.62,137.46,137.47,7058.0,117.4856,117.5197,117.3831,117.3916,7058.0
2017-03-14 10:40:00,137.46,137.48,137.37,137.39,5808.0,117.3831,117.4002,117.3062,117.3233,5808.0
2017-03-14 10:45:00,137.37,137.51,137.36,137.48,5888.0,117.3062,117.4258,117.2977,117.4002,5888.0
2017-03-14 10:50:00,137.46,137.57,137.44,137.47,4781.0,117.3831,117.477,117.366,117.3916,4781.0
2017-03-14 10:55:00,137.5,137.55,137.47,137.53,6373.0,117.4172,117.4599,117.3916,117.4429,6373.0
2017-03-14 11:00:00,137.53,137.55,137.43,137.44,2360.0,117.4429,117.4599,117.3575,117.366,2360.0
2017-03-14 11:05:00,137.45,137.45,137.36,137.39,4873.0,117.3745,117.3745,117.2977,117.3233,4873.0
2017-03-14 11:10:00,137.38,137.41,137.35,137.37,4741.0,117.3148,117.3404,117.2892,117.3062,4741.0
2017-03-14 11:15:00,137.41,137.43,137.35,137.35,6998.0,117.3404,117.3575,117.2892,117.2892,6998.0
2017-03-14 11:20:00,137.34,137.35,137.23,137.23,4317.0,117.2806,117.2892,117.1867,117.1867,4317.0
2017-03-14 11:25:00,137.24,137.39,137.24,137.37,3781.0,117.1952,117.3233,117.1952,117.3062,3781.0
2017-03-14 11:30:00,137.34,137.39,137.3,137.36,4308.0,117.2806,117.3233,117.2465,117.2977,4308.0
2017-03-14 11:35:00,137.38,137.42,137.35,137.41,5869.0,117.3148,117.3489,117.2892,117.3404,5869.0
2017-03-14 11:40:00,137.41,137.42,137.38,137.38,6111.0,117.3404,117.3489,117.3148,117.3148,6111.0
2017-03-14 11:45:00,137.38,137.41,137.36,137.41,2940.0,117.3148,117.3404,117.2977,117.3404,2940.0
2017-03-14 11:50:00,137.41,137.43,137.35,137.38,5950.0,117.3404,117.3575,117.2892,117.3148,5950.0
2017-03-14 11:55:00,137.36,137.42,137.35,137.4,5505.0,117.2977,117.3489,117.2892,117.3319,5505.0
2017-03-14 12:00:00,137.41,137.43,137.37,137.37,2496.0,117.3404,117.3575,117.3062,117.3062,2496.0
2017-03-14 12:05:00,137.36,137.36,137.11,137.16,7651.0,117.2977,117.2977,117.0842,117.1269,7651.0
2017-03-14 12:10:00,137.17,137.2,137.14,137.18,4320.0,117.1354,117.1611,117.1098,117.144,4320.0
2017-03-14 12:15:00,137.18,137.18,137.02,137.04,4443.0,117.144,117.144,117.0074,117.0244,4443.0
2017-03-14 12:20:00,137.05,137.12,137.03,137.06,5748.0,117.033,117.0927,117.0159,117.0415,5748.0
2017-03-14 12:25:00,137.07,137.1,137.01,137.01,6689.0,117.0501,117.0757,116.9988,116.9988,6689.0
2017-03-14 12:30:00,137.0,137.11,136.98,137.07,10039.0,116.9903,117.0842,116.9732,117.0501,10039.0
2017-03-14 12:35:00,137.08,137.08,136.98,137.0,3800.0,117.0586,117.0586,116.9732,116.9903,3800.0
2017-03-14 12:40:00,136.99,137.06,136.99,137.05,4822.0,116.9817,117.0415,116.9817,117.033,4822.0
2017-03-14 12:45:00,137.06,137.16,137.04,137.16,7496.0,117.0415,117.1269,117.0244,117.1269,7496.0
2017-03-14 12:50:00,137.16,137.16,137.09,137.14,9093.0,117.1269,117.1269,117.0671,117.1098,9093.0
2017-03-14 12:55:00,137.16,137.22,137.15,137.22,4377.0,117.1269,117.1781,117.1184,117.1781,4377.0
2017-03-14 13:00:00,137.25,137.29,137.25,137.29,3335.0,117.2038,117.2379,117.2038,117.2379,3335.0
2017-03-14 13:05:00,137.31,137.33,137.25,137.31,5466.0,117.255,117.2721,117.2038,117.255,5466.0
2017-03-14 13:10:00,137.29,137.41,137.28,137.34,5745.0,117.2379,117.3404,117.2294,117.2806,5745.0
2017-03-14 13:15:00,137.35,137.35,137.3,137.3,2520.0,117.2892,117.2892,117.2465,117.2465,2520.0
2017-03-14 13:20:00,137.3,137.36,137.28,137.36,2258.0,117.2465,117.2977,117.2294,117.2977,2258.0
2017-03-14 13:25:00,137.36,137.4,137.34,137.4,2912.0,117.2977,117.3319,117.2806,117.3319,2912.0
2017-03-14 13:30:00,137.39,137.43,137.38,137.41,6642.0,117.3233,117.3575,117.3148,117.3404,6642.0
2017-03-14 13:35:00,137.41,137.41,137.34,137.35,4127.0,117.3404,117.3404,117.2806,117.2892,4127.0
2017-03-14 13:40:00,137.35,137.39,137.33,137.34,2781.0,117.2892,117.3233,117.2721,117.2806,2781.0
2017-03-14 13:45:00,137.36,137.36,137.35,137.35,4846.0,117.2977,117.2977,117.2892,117.2892,4846.0
2017-03-14 13:50:00,137.37,137.38,137.34,137.34,3894.0,117.3062,117.3148,117.2806,117.2806,3894.0
2017-03-14 13:55:00,137.37,137.42,137.34,137.34,9157.0,117.3062,117.3489,117.2806,117.2806,9157.0
2017-03-14 14:00:00,137.36,137.39,137.34,137.37,3574.0,117.2977,117.3233,117.2806,117.3062,3574.0
2017-03-14 14:05:00,137.36,137.43,137.36,137.4,10818.0,117.2977,117.3575,117.2977,117.3319,10818.0
2017-03-14 14:10:00,137.41,137.41,137.33,137.35,6207.0,117.3404,117.3404,117.2721,117.2892,6207.0
2017-03-14 14:15:00,137.34,137.36,137.31,137.34,4537.0,117.2806,117.2977,117.255,117.2806,4537.0
2017-03-14 14:20:00,137.35,137.39,137.35,137.39,10014.0,117.2892,117.3233,117.2892,117.3233,10014.0
2017-03-14 14:25:00,137.41,137.51,137.4,137.47,5323.0,117.3404,117.4258,117.3319,117.3916,5323.0
2017-03-14 14:30:00,137.47,137.54,137.46,137.49,10420.0,117.3916,117.4514,117.3831,117.4087,10420.0
2017-03-14 14:35:00,137.49,137.58,137.49,137.57,6981.0,117.4087,117.4856,117.4087,117.477,6981.0
2017-03-14 14:40:00,137.57,137.65,137.52,137.52,10839.0,117.477,117.5453,117.4343,117.4343,10839.0
2017-03-14 14:45:00,137.54,137.54,137.48,137.51,15460.0,117.4514,117.4514,117.4002,117.4258,15460.0
2017-03-14 14:50:00,137.5,137.52,137.46,137.51,8659.0,117.4172,117.4343,117.3831,117.4258,8659.0
2017-03-14 14:55:00,137.51,137.51,137.46,137.47,8319.0,117.4258,117.4258,117.3831,117.3916,8319.0
2017-03-14 15:00:00,137.49,137.63,137.48,137.57,7988.0,117.4087,117.5283,117.4002,117.477,7988.0
2017-03-14 15:05:00,137.58,137.59,137.53,137.54,16005.0,117.4856,117.4941,117.4429,117.4514,16005.0
2017-03-14 15:10:00,137.56,137.56,137.5,137.52,11839.0,117.4685,117.4685,117.4172,117.4343,11839.0
2017-03-14 15:15:00,137.52,137.54,137.48,137.52,9802.0,117.4343,117.4514,117.4002,117.4343,9802.0
2017-03-14 15:20:00,137.51,137.51,137.46,137.46,10031.0,117.4258,117.4258,117.3831,117.3831,10031.0
2017-03-14 15:25:00,137.48,137.54,137.48,137.51,14797.0,117.4002,117.4514,117.4002,117.4258,14797.0
2017-03-14 15:30:00,137.51,137.51,137.45,137.47,13243.0,117.4258,117.4258,117.3745,117.3916,13243.0
2017-03-14 15:35:00,137.47,137.47,137.35,137.4,11931.0,117.3916,117.3916,117.2892,117.3319,11931.0
2017-03-14 15:40:00,137.39,137.39,137.32,137.36,16955.0,117.3233,117.3233,117.2635,117.2977,16955.0
2017-03-14 15:45:00,137.35,137.38,137.3,137.37,26010.0,117.2892,117.3148,117.2465,117.3062,26010.0
2017-03-14 15:50:00,137.37,137.38,137.3,137.33,23064.0,117.3062,117.3148,117.2465,117.2721,23064.0
2017-03-14 15:55:00,137.34,137.36,137.28,137.33,47525.0,117.2806,117.2977,117.2294,117.2721,47525.0
2017-03-15 09:30:00,137.93,137.93,137.33,137.49,59552.0,117.7844,117.7844,117.2721,117.4087,59552.0
2017-03-15 09:35:00,137.36,137.69,137.36,137.55,2275.0,117.2977,117.5795,117.2977,117.4599,2275.0
2017-03-15 09:40:00,137.6,137.86,137.55,137.76,5344.0,117.5026,117.7247,117.4599,117.6393,5344.0
2017-03-15 09:45:00,137.71,137.77,137.58,137.76,18774.0,117.5966,117.6478,117.4856,117.6393,18774.0
2017-03-15 09:50:00,137.77,137.89,137.76,137.8,4401.0,117.6478,117.7503,117.6393,117.6734,4401.0
2017-03-15 09:55:00,137.82,137.83,137.73,137.75,12178.0,117.6905,117.699,117.6137,117.6307,12178.0
2017-03-15 10:00:00,137.72,137.84,137.66,137.72,13270.0,117.6051,117.7076,117.5539,117.6051,13270.0
2017-03-15 10:05:00,137.75,137.77,137.69,137.71,9567.0,117.6307,117.6478,117.5795,117.5966,9567.0
2017-03-15 10:10:00,137.72,137.78,137.67,137.73,17085.0,117.6051,117.6564,117.5624,117.6137,17085.0
2017-03-15 10:15:00,137.74,137.74,137.54,137.59,56900.0,117.6222,117.6222,117.4514,117.4941,56900.0
2017-03-15 10:20:00,137.59,137.63,137.51,137.58,8500.0,117.4941,117.5283,117.4258,117.4856,8500.0
2017-03-15 10:25:00,137.58,137.73,137.55,137.7,7157.0,117.4856,117.6137,117.4599,117.588,7157.0
2017-03-15 10:30:00,137.74,137.74,137.59,137.59,11470.0,117.6222,117.6222,117.4941,117.4941,11470.0
2017-03-15 10:35:00,137.59,137.63,137.52,137.55,11420.0,117.4941,117.5283,117.4343,117.4599,11420.0
2017-03-15 10:40:00,137.54,137.59,137.51,137.56,5300.0,117.4514,117.4941,117.4258,117.4685,5300.0
2017-03-15 10:45:00,137.56,137.61,137.39,137.41,26075.0,117.4685,117.5112,117.3233,117.3404,26075.0
2017-03-15 10:50:00,137.41,137.43,137.31,137.32,9028.0,117.3404,117.3575,117.255,117.2635,9028.0
2017-03-15 10:55:00,137.31,137.36,137.28,137.33,14109.0,117.255,117.2977,117.2294,117.2721,14109.0
2017-03-15 11:00:00,137.34,137.45,137.33,137.38,6700.0,117.2806,117.3745,117.2721,117.3148,6700.0
2017-03-15 11:05:00,137.39,137.41,137.37,137.41,6795.0,117.3233,117.3404,117.3062,117.3404,6795.0
2017-03-15 11:10:00,137.43,137.49,137.36,137.38,7864.0,117.3575,117.4087,117.2977,117.3148,7864.0
2017-03-15 11:15:00,137.39,137.5,137.35,137.5,2700.0,117.3233,117.4172,117.2892,117.4172,2700.0
2017-03-15 11:20:00,137.49,137.55,137.45,137.55,5989.0,117.4087,117.4599,117.3745,117.4599,5989.0
2017-03-15 11:25:00,137.57,137.62,137.53,137.6,6982.0,117.477,117.5197,117.4429,117.5026,6982.0
2017-03-15 11:30:00,137.6,137.68,137.55,137.68,8025.0,117.5026,117.571,117.4599,117.571,8025.0
2017-03-15 11:35:00,137.74,137.78,137.72,137.72,6761.0,117.6222,117.6564,117.6051,117.6051,6761.0
2017-03-15 11:40:00,137.73,137.73,137.64,137.64,7867.0,117.6137,117.6137,117.5368,117.5368,7867.0
2017-03-15 11:45:00,137.65,137.67,137.51,137.51,36401.0,117.5453,117.5624,117.4258,117.4258,36401.0
2017-03-15 11:50:00,137.52,137.59,137.51,137.56,4406.0,117.4343,117.4941,117.4258,117.4685,4406.0
2017-03-15 11:55:00,137.54,137.54,137.48,137.51,5509.0,117.4514,117.4514,117.4002,117.4258,5509.0
2017-03-15 12:00:00,137.52,137.55,137.48,137.49,8774.0,117.4343,117.4599,117.4002,117.4087,8774.0
2017-03-15 12:05:00,137.49,137.5,137.45,137.47,4884.0,117.4087,117.4172,117.3745,117.3916,4884.0
2017-03-15 12:10:00,137.47,137.49,137.44,137.45,4935.0,117.3916,117.4087,117.366,117.3745,4935.0
2017-03-15 12:15:00,137.46,137.49,137.43,137.44,14571.0,117.3831,117.4087,117.3575,117.366,14571.0
2017-03-15 12:20:00,137.45,137.49,137.41,137.45,4902.0,117.3745,117.4087,117.3404,117.3745,4902.0
2017-03-15 12:25:00,137.43,137.49,137.41,137.44,5926.0,117.3575,117.4087,117.3404,117.366,5926.0
2017-03-15 12:30:00,137.45,137.5,137.42,137.5,7970.0,117.3745,117.4172,117.3489,117.4172,7970.0
2017-03-15 12:35:00,137.5,137.67,137.47,137.67,9536.0,117.4172,117.5624,117.3916,117.5624,9536.0
2017-03-15 12:40:00,137.66,137.75,137.64,137.75,5431.0,117.5539,117.6307,117.5368,117.6307,5431.0
2017-03-15 12:45:00,137.75,137.76,137.69,137.75,11562.0,117.6307,117.6393,117.5795,117.6307,11562.0
2017-03-15 12:50:00,137.75,137.76,137.73,137.74,6957.0,117.6307,117.6393,117.6137,117.6222,6957.0
2017-03-15 12:55:00,137.74,137.76,137.72,137.73,7298.0,117.6222,117.6393,117.6051,117.6137,7298.0
2017-03-15 13:00:00,137.74,137.81,137.73,137.74,14536.0,117.6222,117.682,117.6137,117.6222,14536.0
2017-03-15 13:05:00,137.74,137.8,137.73,137.76,10926.0,117.6222,117.6734,117.6137,117.6393,10926.0
2017-03-15 13:10:00,137.75,137.75,137.71,137.71,3191.0,117.6307,117.6307,117.5966,117.5966,3191.0
2017-03-15 13:15:00,137.71,137.71,137.62,137.63,5699.0,117.5966,117.5966,117.5197,117.5283,5699.0
2017-03-15 13:20:00,137.64,137.67,137.57,137.6,5847.0,117.5368,117.5624,117.477,117.5026,5847.0
2017-03-15 13:25:00,137.6,137.75,137.6,137.73,4923.0,117.5026,117.6307,117.5026,117.6137,4923.0
2017-03-15 13:30:00,137.73,137.76,137.7,137.71,5910.0,117.6137,117.6393,117.588,117.5966,5910.0
2017-03-15 13:35:00,137.72,137.78,137.7,137.78,4232.0,117.6051,117.6564,117.588,117.6564,4232.0
2017-03-15 13:40:00,137.77,137.78,137.7,137.76,8361.0,117.6478,117.6564,117.588,117.6393,8361.0
2017-03-15 13:45:00,137.75,137.75,137.67,137.69,2725.0,117.6307,117.6307,117.5624,117.5795,2725.0
2017-03-15 13:50:00,137.7,137.74,137.7,137.72,8290.0,117.588,117.6222,117.588,117.6051,8290.0
2017-03-15 13:55:00,137.7,137.7,137.61,137.66,2303.0,117.588,117.588,117.5112,117.5539,2303.0
2017-03-15 14:00:00,137.66,137.82,137.59,137.74,25762.0,117.5539,117.6905,117.4941,117.6222,25762.0
2017-03-15 14:05:00,137.76,137.87,137.69,137.75,27922.0,117.6393,117.7332,117.5795,117.6307,27922.0
2017-03-15 14:10:00,137.73,137.92,137.73,137.92,21671.0,117.6137,117.7759,117.6137,117.7759,21671.0
2017-03-15 14:15:00,137.93,137.99,137.91,137.96,16158.0,117.7844,117.8357,117.7674,117.8101,16158.0
2017-03-15 14:20:00,137.97,138.09,137.97,138.02,9864.0,117.8186,117.9211,117.8186,117.8613,9864.0
2017-03-15 14:25:00,138.03,138.05,137.85,137.86,11043.0,117.8698,117.8869,117.7161,117.7247,11043.0
2017-03-15 14:30:00,137.86,137.92,137.79,137.79,10804.0,117.7247,117.7759,117.6649,117.6649,10804.0
2017-03-15 14:35:00,137.8,137.9,137.74,137.87,11183.0,117.6734,117.7588,117.6222,117.7332,11183.0
2017-03-15 14:40:00,137.9,137.99,137.87,137.94,9695.0,117.7588,117.8357,117.7332,117.793,9695.0
2017-03-15 14:45:00,138.01,138.14,137.98,138.04,9227.0,117.8528,117.9638,117.8271,117.8784,9227.0
2017-03-15 14:50:00,138.01,138.12,138.01,138.11,7019.0,117.8528,117.9467,117.8528,117.9382,7019.0
2017-03-15 14:55:00,138.11,138.14,138.07,138.08,19786.0,117.9382,117.9638,117.904,117.9125,19786.0
2017-03-15 15:00:00,138.11,138.11,137.81,137.87,7515.0,117.9382,117.9382,117.682,117.7332,7515.0
2017-03-15 15:05:00,137.87,138.0,137.87,137.99,9768.0,117.7332,117.8442,117.7332,117.8357,9768.0
2017-03-15 15:10:00,137.99,138.19,137.93,138.16,11199.0,117.8357,118.0065,117.7844,117.9808,11199.0
2017-03-15 15:15:00,138.19,138.27,138.14,138.25,14678.0,118.0065,118.0748,117.9638,118.0577,14678.0
2017-03-15 15:20:00,138.24,138.24,138.14,138.14,12659.0,118.0492,118.0492,117.9638,117.9638,12659.0
2017-03-15 15:25:00,138.14,138.23,138.13,138.23,14404.0,117.9638,118.0406,117.9552,118.0406,14404.0
2017-03-15 15:30:00,138.23,138.49,138.22,138.44,15488.0,118.0406,118.2626,118.0321,118.22,15488.0
2017-03-15 15:35:00,138.44,138.55,138.37,138.4,28167.0,118.22,118.3139,118.1602,118.1858,28167.0
2017-03-15 15:40:00,138.4,138.42,138.3,138.32,24032.0,118.1858,118.2029,118.1004,118.1175,24032.0
2017-03-15 15:45:00,138.31,138.4,138.2,138.24,29846.0,118.1089,118.1858,118.015,118.0492,29846.0
2017-03-15 15:50:00,138.24,138.29,138.09,138.22,27715.0,118.0492,118.0919,117.9211,118.0321,27715.0
2017-03-15 15:55:00,138.23,138.38,138.16,138.24,84055.0,118.0406,118.1687,117.9808,118.0492,84055.0
2017-03-16 09:30:00,138.35,138.6,138.06,138.5,23913.0,118.1431,118.3566,117.8955,118.2712,23913.0
2017-03-16 09:35:00,138.37,138.56,138.26,138.32,7088.0,118.1602,118.3224,118.0662,118.1175,7088.0
2017-03-16 09:40:00,138.28,138.48,138.27,138.38,3909.0,118.0833,118.2541,118.0748,118.1687,3909.0
2017-03-16 09:45:00,138.36,138.36,138.16,138.16,5509.0,118.1516,118.1516,117.9808,117.9808,5509.0
2017-03-16 09:50:00,138.17,138.36,138.12,138.19,10111.0,117.9894,118.1516,117.9467,118.0065,10111.0
2017-03-16 09:55:00,138.2,138.24,138.0,138.0,11014.0,118.015,118.0492,117.8442,117.8442,11014.0
2017-03-16 10:00:00,138.0,138.19,138.0,138.11,19879.0,117.8442,118.0065,117.8442,117.9382,19879.0
2017-03-16 10:05:00,138.14,138.21,138.05,138.1,6900.0,117.9638,118.0235,117.8869,117.9296,6900.0
2017-03-16 10:10:00,138.05,138.11,137.86,137.99,8624.0,117.8869,117.9382,117.7247,117.8357,8624.0
2017-03-16 10:15:00,137.98,138.0,137.83,137.85,5768.0,117.8271,117.8442,117.699,117.7161,5768.0
2017-03-16 10:20:00,137.86,137.9,137.71,137.76,10163.0,117.7247,117.7588,117.5966,117.6393,10163.0
2017-03-16 10:25:00,137.77,137.77,137.5,137.56,10846.0,117.6478,117.6478,117.4172,117.4685,10846.0
2017-03-16 10:30:00,137.56,137.61,137.47,137.48,12715.0,117.4685,117.5112,117.3916,117.4002,12715.0
2017-03-16 10:35:00,137.5,137.59,137.46,137.51,7805.0,117.4172,117.4941,117.3831,117.4258,7805.0
2017-03-16 10:40:00,137.52,137.63,137.48,137.62,7837.0,117.4343,117.5283,117.4002,117.5197,7837.0
2017-03-16 10:45:00,137.63,137.75,137.6,137.75,4350.0,117.5283,117.6307,117.5026,117.6307,4350.0
2017-03-16 10:50:00,137.76,137.77,137.68,137.69,10327.0,117.6393,117.6478,117.571,117.5795,10327.0
2017-03-16 10:55:00,137.67,137.75,137.62,137.73,12324.0,117.5624,117.6307,117.5197,117.6137,12324.0
2017-03-16 11:00:00,137.73,137.76,137.51,137.52,14880.0,117.6137,117.6393,117.4258,117.4343,14880.0
2017-03-16 11:05:00,137.47,137.56,137.43,137.53,6570.0,117.3916,117.4685,117.3575,117.4429,6570.0
2017-03-16 11:10:00,137.53,137.58,137.5,137.5,7007.0,117.4429,117.4856,117.4172,117.4172,7007.0
2017-03-16 11:15:00,137.49,137.51,137.43,137.48,9498.0,117.4087,117.4258,117.3575,117.4002,9498.0
2017-03-16 11:20:00,137.47,137.5,137.38,137.4,10447.0,117.3916,117.4172,117.3148,117.3319,10447.0
2017-03-16 11:25:00,137.43,137.56,137.38,137.46,7739.0,117.3575,117.4685,117.3148,117.3831,7739.0
2017-03-16 11:30:00,137.46,137.56,137.41,137.41,6712.0,117.3831,117.4685,117.3404,117.3404,6712.0
2017-03-16 11:35:00,137.43,137.46,137.34,137.41,14353.0,117.3575,117.3831,117.2806,117.3404,14353.0
2017-03-16 11:40:00,137.4,137.42,137.31,137.33,14547.0,117.3319,117.3489,117.255,117.2721,14547.0
2017-03-16 11:45:00,137.35,137.45,137.35,137.43,8279.0,117.2892,117.3745,117.2892,117.3575,8279.0
2017-03-16 11:50:00,137.43,137.53,137.39,137.42,8300.0,117.3575,117.4429,117.3233,117.3489,8300.0
2017-03-16 11:55:00,137.43,137.51,137.41,137.49,4151.0,117.3575,117.4258,117.3404,117.4087,4151.0
2017-03-16 12:00:00,137.48,137.48,137.36,137.37,4325.0,117.4002,117.4002,117.2977,117.3062,4325.0
2017-03-16 12:05:00,137.37,137.43,137.3,137.36,6018.0,117.3062,117.3575,117.2465,117.2977,6018.0
2017-03-16 12:10:00,137.35,137.4,137.33,137.37,3739.0,117.2892,117.3319,117.2721,117.3062,3739.0
2017-03-16 12:15:00,137.35,137.5,137.35,137.43,3639.0,117.2892,117.4172,117.2892,117.3575,3639.0
2017-03-16 12:20:00,137.43,137.45,137.38,137.44,4820.0,117.3575,117.3745,117.3148,117.366,4820.0
2017-03-16 12:25:00,137.46,137.49,137.42,137.45,3145.0,117.3831,117.4087,117.3489,117.3745,3145.0
2017-03-16 12:30:00,137.46,137.46,137.4,137.45,5551.0,117.3831,117.3831,117.3319,117.3745,5551.0
2017-03-16 12:35:00,137.45,137.47,137.43,137.47,5065.0,117.3745,117.3916,117.3575,117.3916,5065.0
2017-03-16 12:40:00,137.46,137.49,137.45,137.47,5857.0,117.3831,117.4087,117.3745,117.3916,5857.0
2017-03-16 12:45:00,137.47,137.57,137.47,137.53,6432.0,117.3916,117.477,117.3916,117.4429,6432.0
2017-03-16 12:50:00,137.5,137.6,137.49,137.6,4705.0,117.4172,117.5026,117.4087,117.5026,4705.0
2017-03-16 12:55:00,137.59,137.59,137.51,137.52,5099.0,117.4941,117.4941,117.4258,117.4343,5099.0
2017-03-16 13:00:00,137.53,137.57,137.52,137.54,5399.0,117.4429,117.477,117.4343,117.4514,5399.0
2017-03-16 13:05:00,137.54,137.58,137.53,137.57,5185.0,117.4514,117.4856,117.4429,117.477,5185.0
2017-03-16 13:10:00,137.57,137.58,137.47,137.53,4395.0,117.477,117.4856,117.3916,117.4429,4395.0
2017-03-16 13:15:00,137.51,137.52,137.38,137.41,4512.0,117.4258,117.4343,117.3148,117.3404,4512.0
2017-03-16 13:20:00,137.46,137.53,137.42,137.53,4119.0,117.3831,117.4429,117.3489,117.4429,4119.0
2017-03-16 13:25:00,137.48,137.5,137.46,137.5,5508.0,117.4002,117.4172,117.3831,117.4172,5508.0
2017-03-16 13:30:00,137.52,137.63,137.52,137.57,14762.0,117.4343,117.5283,117.4343,117.477,14762.0
2017-03-16 13:35:00,137.55,137.61,137.55,137.59,4492.0,117.4599,117.5112,117.4599,117.4941,4492.0
2017-03-16 13:40:00,137.58,137.7,137.55,137.7,5635.0,117.4856,117.588,117.4599,117.588,5635.0
2017-03-16 13:45:00,137.71,137.71,137.66,137.68,4064.0,117.5966,117.5966,117.5539,117.571,4064.0
2017-03-16 13:50:00,137.68,137.77,137.66,137.72,6544.0,117.571,117.6478,117.5539,117.6051,6544.0
2017-03-16 13:55:00,137.71,137.76,137.7,137.75,4862.0,117.5966,117.6393,117.588,117.6307,4862.0
2017-03-16 14:00:00,137.73,137.73,137.65,137.65,5800.0,117.6137,117.6137,117.5453,117.5453,5800.0
2017-03-16 14:05:00,137.64,137.68,137.62,137.67,5432.0,117.5368,117.571,117.5197,117.5624,5432.0
2017-03-16 14:10:00,137.67,137.71,137.65,137.67,6322.0,117.5624,117.5966,117.5453,117.5624,6322.0
2017-03-16 14:15:00,137.69,137.69,137.62,137.69,8202.0,117.5795,117.5795,117.5197,117.5795,8202.0
2017-03-16 14:20:00,137.71,137.73,137.67,137.69,6054.0,117.5966,117.6137,117.5624,117.5795,6054.0
2017-03-16 14:25:00,137.68,137.73,137.68,137.71,6412.0,117.571,117.6137,117.571,117.5966,6412.0
2017-03-16 14:30:00,137.66,137.71,137.66,137.69,5849.0,117.5539,117.5966,117.5539,117.5795,5849.0
2017-03-16 14:35:00,137.68,137.68,137.64,137.65,7131.0,117.571,117.571,117.5368,117.5453,7131.0
2017-03-16 14:40:00,137.64,137.66,137.54,137.56,10632.0,117.5368,117.5539,117.4514,117.4685,10632.0
2017-03-16 14:45:00,137.52,137.55,137.45,137.52,6721.0,117.4343,117.4599,117.3745,117.4343,6721.0
2017-03-16 14:50:00,137.54,137.57,137.41,137.47,7410.0,117.4514,117.477,117.3404,117.3916,7410.0
2017-03-16 14:55:00,137.47,137.49,137.38,137.38,8706.0,117.3916,117.4087,117.3148,117.3148,8706.0
2017-03-16 15:00:00,137.38,137.38,137.28,137.29,9863.0,117.3148,117.3148,117.2294,117.2379,9863.0
2017-03-16 15:05:00,137.31,137.4,137.3,137.36,9156.0,117.255,117.3319,117.2465,117.2977,9156.0
2017-03-16 15:10:00,137.37,137.52,137.37,137.49,10275.0,117.3062,117.4343,117.3062,117.4087,10275.0
2017-03-16 15:15:00,137.51,137.59,137.51,137.56,11046.0,117.4258,117.4941,117.4258,117.4685,11046.0
2017-03-16 15:20:00,137.55,137.68,137.55,137.63,12576.0,117.4599,117.571,117.4599,117.5283,12576.0
2017-03-16 15:25:00,137.63,137.63,137.47,137.56,13486.0,117.5283,117.5283,117.3916,117.4685,13486.0
2017-03-16 15:30:00,137.55,137.57,137.45,137.54,14068.0,117.4599,117.477,117.3745,117.4514,14068.0
2017-03-16 15:35:00,137.52,137.58,137.52,137.56,14192.0,117.4343,117.4856,117.4343,117.4685,14192.0
2017-03-16 15:40:00,137.56,137.61,137.55,137.59,15336.0,117.4685,117.5112,117.4599,117.4941,15336.0
2017-03-16 15:45:00,137.58,137.58,137.45,137.46,22901.0,117.4856,117.4856,117.3745,117.3831,22901.0
2017-03-16 15:50:00,137.47,137.49,137.39,137.41,18791.0,117.3916,117.4087,117.3233,117.3404,18791.0
2017-03-16 15:55:00,137.41,137.76,137.41,137.71,103360.0,117.3404,117.6393,117.3404,117.5966,103360.0
2017-03-17 09:30:00,137.8,137.97,137.74,137.97,375015.0,117.6734,117.8186,117.6222,117.8186,375015.0
2017-03-17 09:35:00,137.98,137.98,137.33,137.37,8217.0,117.8271,117.8271,117.2721,117.3062,8217.0
2017-03-17 09:40:00,137.38,137.41,137.2,137.22,15543.0,117.3148,117.3404,117.1611,117.1781,15543.0
2017-03-17 09:45:00,137.25,137.33,137.15,137.3,12134.0,117.2038,117.2721,117.1184,117.2465,12134.0
2017-03-17 09:50:00,137.34,137.52,137.31,137.46,6577.0,117.2806,117.4343,117.255,117.3831,6577.0
2017-03-17 09:55:00,137.46,137.47,137.35,137.39,6027.0,117.3831,117.3916,117.2892,117.3233,6027.0
2017-03-17 10:00:00,137.39,137.42,137.31,137.39,10011.0,117.3233,117.3489,117.255,117.3233,10011.0
2017-03-17 10:05:00,137.43,137.64,137.42,137.64,5078.0,117.3575,117.5368,117.3489,117.5368,5078.0
2017-03-17 10:10:00,137.64,137.65,137.46,137.48,6775.0,117.5368,117.5453,117.3831,117.4002,6775.0
2017-03-17 10:15:00,137.45,137.47,137.42,137.45,5885.0,117.3745,117.3916,117.3489,117.3745,5885.0
2017-03-17 10:20:00,137.44,137.46,137.36,137.36,6984.0,117.366,117.3831,117.2977,117.2977,6984.0
2017-03-17 10:25:00,137.37,137.45,137.26,137.42,11127.0,117.3062,117.3745,117.2123,117.3489,11127.0
2017-03-17 10:30:00,137.4,137.58,137.26,137.48,35279.0,117.3319,117.4856,117.2123,117.4002,35279.0
2017-03-17 10:35:00,137.47,137.57,137.46,137.56,4559.0,117.3916,117.477,117.3831,117.4685,4559.0
2017-03-17 10:40:00,137.56,137.66,137.53,137.59,7866.0,117.4685,117.5539,117.4429,117.4941,7866.0
2017-03-17 10:45:00,137.56,137.65,137.53,137.53,8175.0,117.4685,117.5453,117.4429,117.4429,8175.0
2017-03-17 10:50:00,137.52,137.53,137.41,137.42,8977.0,117.4343,117.4429,117.3404,117.3489,8977.0
2017-03-17 10:55:00,137.45,137.49,137.38,137.43,6357.0,117.3745,117.4087,117.3148,117.3575,6357.0
2017-03-17 11:00:00,137.42,137.43,137.27,137.28,4645.0,117.3489,117.3575,117.2208,117.2294,4645.0
2017-03-17 11:05:00,137.29,137.33,137.27,137.28,8710.0,117.2379,117.2721,117.2208,117.2294,8710.0
2017-03-17 11:10:00,137.26,137.39,137.18,137.3,12069.0,117.2123,117.3233,117.144,117.2465,12069.0
2017-03-17 11:15:00,137.3,137.46,137.3,137.43,5774.0,117.2465,117.3831,117.2465,117.3575,5774.0
2017-03-17 11:20:00,137.42,137.47,137.42,137.43,5839.0,117.3489,117.3916,117.3489,117.3575,5839.0
2017-03-17 11:25:00,137.45,137.58,137.45,137.53,8440.0,117.3745,117.4856,117.3745,117.4429,8440.0
2017-03-17 11:30:00,137.52,137.62,137.5,137.53,6406.0,117.4343,117.5197,117.4172,117.4429,6406.0
2017-03-17 11:35:00,137.53,137.55,137.41,137.47,9977.0,117.4429,117.4599,117.3404,117.3916,9977.0
2017-03-17 11:40:00,137.47,137.56,137.47,137.51,6892.0,117.3916,117.4685,117.3916,117.4258,6892.0
2017-03-17 11:45:00,137.5,137.54,137.46,137.5,9240.0,117.4172,117.4514,117.3831,117.4172,9240.0
2017-03-17 11:50:00,137.5,137.61,137.49,137.53,8068.0,117.4172,117.5112,117.4087,117.4429,8068.0
2017-03-17 11:55:00,137.52,137.76,137.52,137.7,7270.0,117.4343,117.6393,117.4343,117.588,7270.0
2017-03-17 12:00:00,137.7,137.76,137.69,137.76,7146.0,117.588,117.6393,117.5795,117.6393,7146.0
2017-03-17 12:05:00,137.74,137.76,137.7,137.74,8217.0,117.6222,117.6393,117.588,117.6222,8217.0
2017-03-17 12:10:00,137.73,137.76,137.68,137.68,24842.0,117.6137,117.6393,117.571,117.571,24842.0
2017-03-17 12:15:00,137.68,137.68,137.61,137.66,5216.0,117.571,117.571,117.5112,117.5539,5216.0
2017-03-17 12:20:00,137.66,137.69,137.64,137.64,3994.0,117.5539,117.5795,117.5368,117.5368,3994.0
2017-03-17 12:25:00,137.6,137.62,137.55,137.59,5321.0,117.5026,117.5197,117.4599,117.4941,5321.0
2017-03-17 12:30:00,137.6,137.61,137.54,137.58,7134.0,117.5026,117.5112,117.4514,117.4856,7134.0
2017-03-17 12:35:00,137.59,137.59,137.5,137.5,3533.0,117.4941,117.4941,117.4172,117.4172,3533.0
2017-03-17 12:40:00,137.5,137.53,137.48,137.53,5356.0,117.4172,117.4429,117.4002,117.4429,5356.0
2017-03-17 12:45:00,137.54,137.58,137.53,137.58,5636.0,117.4514,117.4856,117.4429,117.4856,5636.0
2017-03-17 12:50:00,137.6,137.63,137.57,137.61,3714.0,117.5026,117.5283,117.477,117.5112,3714.0
2017-03-17 12:55:00,137.59,137.66,137.59,137.62,5138.0,117.4941,117.5539,117.4941,117.5197,5138.0
2017-03-17 13:00:00,137.6,137.65,137.6,137.65,3604.0,117.5026,117.5453,117.5026,117.5453,3604.0
2017-03-17 13:05:00,137.63,137.65,137.63,137.65,1899.0,117.5283,117.5453,117.5283,117.5453,1899.0
2017-03-17 13:10:00,137.66,137.76,137.66,137.75,9304.0,117.5539,117.6393,117.5539,117.6307,9304.0
2017-03-17 13:15:00,137.75,137.8,137.7,137.8,4273.0,117.6307,117.6734,117.588,117.6734,4273.0
2017-03-17 13:20:00,137.82,137.83,137.76,137.78,1756.0,117.6905,117.699,117.6393,117.6564,1756.0
2017-03-17 13:25:00,137.78,137.8,137.74,137.76,6388.0,117.6564,117.6734,117.6222,117.6393,6388.0
2017-03-17 13:30:00,137.76,137.77,137.75,137.76,3002.0,117.6393,117.6478,117.6307,117.6393,3002.0
2017-03-17 13:35:00,137.77,137.79,137.76,137.76,5978.0,117.6478,117.6649,117.6393,117.6393,5978.0
2017-03-17 13:40:00,137.79,137.79,137.73,137.77,7283.0,117.6649,117.6649,117.6137,117.6478,7283.0
2017-03-17 13:45:00,137.77,137.86,137.76,137.83,8979.0,117.6478,117.7247,117.6393,117.699,8979.0
2017-03-17 13:50:00,137.83,137.86,137.8,137.83,2261.0,117.699,117.7247,117.6734,117.699,2261.0
2017-03-17 13:55:00,137.83,137.86,137.8,137.86,5701.0,117.699,117.7247,117.6734,117.7247,5701.0
2017-03-17 14:00:00,137.85,137.85,137.79,137.82,5423.0,117.7161,117.7161,117.6649,117.6905,5423.0
2017-03-17 14:05:00,137.83,137.88,137.83,137.85,7790.0,117.699,117.7417,117.699,117.7161,7790.0
2017-03-17 14:10:00,137.86,137.99,137.85,137.98,7625.0,117.7247,117.8357,117.7161,117.8271,7625.0
2017-03-17 14:15:00,137.97,138.01,137.94,138.01,6950.0,117.8186,117.8528,117.793,117.8528,6950.0
2017-03-17 14:20:00,138.0,138.0,137.93,137.93,5590.0,117.8442,117.8442,117.7844,117.7844,5590.0
2017-03-17 14:25:00,137.92,137.99,137.92,137.95,5108.0,117.7759,117.8357,117.7759,117.8015,5108.0
2017-03-17 14:30:00,137.96,137.97,137.89,137.89,6404.0,117.8101,117.8186,117.7503,117.7503,6404.0
2017-03-17 14:35:00,137.88,137.89,137.8,137.82,9082.0,117.7417,117.7503,117.6734,117.6905,9082.0
2017-03-17 14:40:00,137.81,137.92,137.81,137.88,7404.0,117.682,117.7759,117.682,117.7417,7404.0
2017-03-17 14:45:00,137.88,137.91,137.85,137.86,3789.0,117.7417,117.7674,117.7161,117.7247,3789.0
2017-03-17 14:50:00,137.83,137.89,137.79,137.87,10352.0,117.699,117.7503,117.6649,117.7332,10352.0
2017-03-17 14:55:00,137.88,137.89,137.83,137.84,8051.0,117.7417,117.7503,117.699,117.7076,8051.0
2017-03-17 15:00:00,137.84,137.85,137.8,137.83,8020.0,117.7076,117.7161,117.6734,117.699,8020.0
2017-03-17 15:05:00,137.82,137.83,137.73,137.73,7316.0,117.6905,117.699,117.6137,117.6137,7316.0
2017-03-17 15:10:00,137.72,137.75,137.66,137.73,16143.0,117.6051,117.6307,117.5539,117.6137,16143.0
2017-03-17 15:15:00,137.73,137.84,137.73,137.83,15109.0,117.6137,117.7076,117.6137,117.699,15109.0
2017-03-17 15:20:00,137.83,137.87,137.69,137.73,15301.0,117.699,117.7332,117.5795,117.6137,15301.0
2017-03-17 15:25:00,137.73,137.77,137.66,137.7,14411.0,117.6137,117.6478,117.5539,117.588,14411.0
2017-03-17 15:30:00,137.72,137.77,137.62,137.62,20003.0,117.6051,117.6478,117.5197,117.5197,20003.0
2017-03-17 15:35:00,137.62,137.78,137.58,137.75,27724.0,117.5197,117.6564,117.4856,117.6307,27724.0
2017-03-17 15:40:00,137.74,137.85,137.7,137.8,35566.0,117.6222,117.7161,117.588,117.6734,35566.0
2017-03-17 15:45:00,137.84,137.94,137.76,137.81,56061.0,117.7076,117.793,117.6393,117.682,56061.0
2017-03-17 15:50:00,137.81,137.91,137.77,137.85,52387.0,117.682,117.7674,117.6478,117.7161,52387.0
2017-03-17 15:55:00,137.86,138.08,137.74,137.92,252226.0,117.7247,117.9125,117.6222,117.7759,252226.0
2017-03-20 09:30:00,137.86,137.86,137.49,137.55,25321.0,117.7247,117.7247,117.4087,117.4599,25321.0
2017-03-20 09:35:00,137.63,137.64,137.23,137.38,5932.0,117.5283,117.5368,117.1867,117.3148,5932.0
2017-03-20 09:40:00,137.33,137.52,137.3,137.39,3159.0,117.2721,117.4343,117.2465,117.3233,3159.0
2017-03-20 09:45:00,137.44,137.44,137.15,137.3,10827.0,117.366,117.366,117.1184,117.2465,10827.0
2017-03-20 09:50:00,137.32,137.46,137.23,137.23,6173.0,117.2635,117.3831,117.1867,117.1867,6173.0
2017-03-20 09:55:00,137.29,137.48,137.27,137.37,15278.0,117.2379,117.4002,117.2208,117.3062,15278.0
2017-03-20 10:00:00,137.39,137.39,137.15,137.25,6713.0,117.3233,117.3233,117.1184,117.2038,6713.0
2017-03-20 10:05:00,137.25,137.32,137.17,137.22,7586.0,117.2038,117.2635,117.1354,117.1781,7586.0
2017-03-20 10:10:00,137.22,137.32,137.2,137.28,11293.0,117.1781,117.2635,117.1611,117.2294,11293.0
2017-03-20 10:15:00,137.25,137.36,137.21,137.31,7400.0,117.2038,117.2977,117.1696,117.255,7400.0
2017-03-20 10:20:00,137.35,137.5,137.35,137.35,6451.0,117.2892,117.4172,117.2892,117.2892,6451.0
2017-03-20 10:25:00,137.36,137.49,137.34,137.49,14279.0,117.2977,117.4087,117.2806,117.4087,14279.0
2017-03-20 10:30:00,137.52,137.56,137.46,137.46,9607.0,117.4343,117.4685,117.3831,117.3831,9607.0
2017-03-20 10:35:00,137.45,137.5,137.42,137.46,11744.0,117.3745,117.4172,117.3489,117.3831,11744.0
2017-03-20 10:40:00,137.49,137.49,137.39,137.48,7483.0,117.4087,117.4087,117.3233,117.4002,7483.0
2017-03-20 10:45:00,137.49,137.53,137.47,137.5,2605.0,117.4087,117.4429,117.3916,117.4172,2605.0
2017-03-20 10:50:00,137.54,137.63,137.52,137.54,4762.0,117.4514,117.5283,117.4343,117.4514,4762.0
2017-03-20 10:55:00,137.52,137.78,137.51,137.76,14547.0,117.4343,117.6564,117.4258,117.6393,14547.0
2017-03-20 11:00:00,137.73,137.73,137.6,137.6,2983.0,117.6137,117.6137,117.5026,117.5026,2983.0
2017-03-20 11:05:00,137.59,137.64,137.57,137.59,11510.0,117.4941,117.5368,117.477,117.4941,11510.0
2017-03-20 11:10:00,137.59,137.61,137.55,137.55,7757.0,117.4941,117.5112,117.4599,117.4599,7757.0
2017-03-20 11:15:00,137.59,137.66,137.57,137.64,6049.0,117.4941,117.5539,117.477,117.5368,6049.0
2017-03-20 11:20:00,137.65,137.68,137.6,137.68,5776.0,117.5453,117.571,117.5026,117.571,5776.0
2017-03-20 11:25:00,137.65,137.67,137.52,137.53,5600.0,117.5453,117.5624,117.4343,117.4429,5600.0
2017-03-20 11:30:00,137.53,137.62,137.51,137.61,3156.0,117.4429,117.5197,117.4258,117.5112,3156.0
2017-03-20 11:35:00,137.62,137.69,137.62,137.68,3454.0,117.5197,117.5795,117.5197,117.571,3454.0
2017-03-20 11:40:00,137.67,137.75,137.62,137.72,4150.0,117.5624,117.6307,117.5197,117.6051,4150.0
2017-03-20 11:45:00,137.75,137.75,137.65,137.65,6249.0,117.6307,117.6307,117.5453,117.5453,6249.0
2017-03-20 11:50:00,137.63,137.71,137.61,137.66,4181.0,117.5283,117.5966,117.5112,117.5539,4181.0
2017-03-20 11:55:00,137.63,137.66,137.6,137.61,7861.0,117.5283,117.5539,117.5026,117.5112,7861.0
2017-03-20 12:00:00,137.59,137.62,137.57,137.6,2825.0,117.4941,117.5197,117.477,117.5026,2825.0
2017-03-20 12:05:00,137.64,137.77,137.64,137.73,3000.0,117.5368,117.6478,117.5368,117.6137,3000.0
2017-03-20 12:10:00,137.73,137.77,137.71,137.73,3172.0,117.6137,117.6478,117.5966,117.6137,3172.0
2017-03-20 12:15:00,137.71,137.71,137.61,137.63,3701.0,117.5966,117.5966,117.5112,117.5283,3701.0
2017-03-20 12:20:00,137.62,137.67,137.62,137.66,5130.0,117.5197,117.5624,117.5197,117.5539,5130.0
2017-03-20 12:25:00,137.67,137.73,137.66,137.71,3658.0,117.5624,117.6137,117.5539,117.5966,3658.0
2017-03-20 12:30:00,137.7,137.72,137.67,137.69,2502.0,117.588,117.6051,117.5624,117.5795,2502.0
2017-03-20 12:35:00,137.69,137.71,137.64,137.7,2199.0,117.5795,117.5966,117.5368,117.588,2199.0
2017-03-20 12:40:00,137.69,137.82,137.69,137.81,1951.0,117.5795,117.6905,117.5795,117.682,1951.0
2017-03-20 12:45:00,137.79,137.83,137.76,137.81,9392.0,117.6649,117.699,117.6393,117.682,9392.0
2017-03-20 12:50:00,137.8,137.83,137.67,137.67,1900.0,117.6734,117.699,117.5624,117.5624,1900.0
2017-03-20 12:55:00,137.68,137.68,137.61,137.64,5264.0,117.571,117.571,117.5112,117.5368,5264.0
2017-03-20 13:00:00,137.6,137.61,137.49,137.49,3000.0,117.5026,117.5112,117.4087,117.4087,3000.0
2017-03-20 13:05:00,137.47,137.55,137.44,137.55,7040.0,117.3916,117.4599,117.366,117.4599,7040.0
2017-03-20 13:10:00,137.57,137.58,137.52,137.58,3700.0,117.477,117.4856,117.4343,117.4856,3700.0
2017-03-20 13:15:00,137.57,137.62,137.56,137.6,2969.0,117.477,117.5197,117.4685,117.5026,2969.0
2017-03-20 13:20:00,137.62,137.67,137.61,137.67,5060.0,117.5197,117.5624,117.5112,117.5624,5060.0
2017-03-20 13:25:00,137.66,137.68,137.62,137.66,5095.0,117.5539,117.571,117.5197,117.5539,5095.0
2017-03-20 13:30:00,137.69,137.79,137.68,137.77,1038.0,117.5795,117.6649,117.571,117.6478,1038.0
2017-03-20 13:35:00,137.77,137.77,137.6,137.6,4057.0,117.6478,117.6478,117.5026,117.5026,4057.0
2017-03-20 13:40:00,137.61,137.61,137.44,137.47,4108.0,117.5112,117.5112,117.366,117.3916,4108.0
2017-03-20 13:45:00,137.48,137.55,137.45,137.53,4322.0,117.4002,117.4599,117.3745,117.4429,4322.0
2017-03-20 13:50:00,137.5,137.61,137.5,137.54,4638.0,117.4172,117.5112,117.4172,117.4514,4638.0
2017-03-20 13:55:00,137.53,137.62,137.48,137.57,5186.0,117.4429,117.5197,117.4002,117.477,5186.0
2017-03-20 14:00:00,137.56,137.56,137.49,137.51,2275.0,117.4685,117.4685,117.4087,117.4258,2275.0
2017-03-20 14:05:00,137.51,137.58,137.49,137.52,4083.0,117.4258,117.4856,117.4087,117.4343,4083.0
2017-03-20 14:10:00,137.54,137.55,137.45,137.52,5877.0,117.4514,117.4599,117.3745,117.4343,5877.0
2017-03-20 14:15:00,137.48,137.51,137.41,137.45,5095.0,117.4002,117.4258,117.3404,117.3745,5095.0
2017-03-20 14:20:00,137.45,137.47,137.41,137.41,3109.0,117.3745,117.3916,117.3404,117.3404,3109.0
2017-03-20 14:25:00,137.43,137.47,137.41,137.42,3167.0,117.3575,117.3916,117.3404,117.3489,3167.0
2017-03-20 14:30:00,137.42,137.46,137.39,137.42,5361.0,117.3489,117.3831,117.3233,117.3489,5361.0
2017-03-20 14:35:00,137.43,137.44,137.28,137.32,8345.0,117.3575,117.366,117.2294,117.2635,8345.0
2017-03-20 14:40:00,137.29,137.33,137.28,137.31,4420.0,117.2379,117.2721,117.2294,117.255,4420.0
2017-03-20 14:45:00,137.33,137.33,137.2,137.21,5852.0,117.2721,117.2721,117.1611,117.1696,5852.0
2017-03-20 14:50:00,137.21,137.24,137.11,137.11,11377.0,117.1696,117.1952,117.0842,117.0842,11377.0
2017-03-20 14:55:00,137.1,137.22,137.09,137.22,6721.0,117.0757,117.1781,117.0671,117.1781,6721.0
2017-03-20 15:00:00,137.19,137.19,137.13,137.17,5409.0,117.1525,117.1525,117.1013,117.1354,5409.0
2017-03-20 15:05:00,137.17,137.2,137.15,137.16,3755.0,117.1354,117.1611,117.1184,117.1269,3755.0
2017-03-20 15:10:00,137.2,137.27,137.18,137.27,6326.0,117.1611,117.2208,117.144,117.2208,6326.0
2017-03-20 15:15:00,137.27,137.44,137.27,137.38,8265.0,117.2208,117.366,117.2208,117.3148,8265.0
2017-03-20 15:20:00,137.36,137.42,137.36,137.4,5064.0,117.2977,117.3489,117.2977,117.3319,5064.0
2017-03-20 15:25:00,137.39,137.47,137.37,137.46,8553.0,117.3233,117.3916,117.3062,117.3831,8553.0
2017-03-20 15:30:00,137.45,137.56,137.45,137.56,8808.0,117.3745,117.4685,117.3745,117.4685,8808.0
2017-03-20 15:35:00,137.56,137.56,137.46,137.46,8900.0,117.4685,117.4685,117.3831,117.3831,8900.0
2017-03-20 15:40:00,137.47,137.49,137.43,137.48,10384.0,117.3916,117.4087,117.3575,117.4002,10384.0
2017-03-20 15:45:00,137.48,137.48,137.29,137.31,19801.0,117.4002,117.4002,117.2379,117.255,19801.0
2017-03-20 15:50:00,137.31,137.37,137.2,137.23,26249.0,117.255,117.3062,117.1611,117.1867,26249.0
2017-03-20 15:55:00,137.24,137.28,137.09,137.15,52537.0,117.1952,117.2294,117.0671,117.1184,52537.0
2017-03-21 09:30:00,137.47,137.89,137.24,137.89,14484.0,117.3916,117.7503,117.1952,117.7503,14484.0
2017-03-21 09:35:00,137.75,137.75,137.36,137.45,5440.0,117.6307,117.6307,117.2977,117.3745,5440.0
2017-03-21 09:40:00,137.41,137.44,137.16,137.37,8251.0,117.3404,117.366,117.1269,117.3062,8251.0
2017-03-21 09:45:00,137.37,137.37,137.15,137.17,4907.0,117.3062,117.3062,117.1184,117.1354,4907.0
2017-03-21 09:50:00,137.18,137.29,137.08,137.1,8864.0,117.144,117.2379,117.0586,117.0757,8864.0
2017-03-21 09:55:00,137.15,137.2,137.06,137.12,5515.0,117.1184,117.1611,117.0415,117.0927,5515.0
2017-03-21 10:00:00,137.12,137.15,137.0,137.13,6398.0,117.0927,117.1184,116.9903,117.1013,6398.0
2017-03-21 10:05:00,137.13,137.21,137.0,137.11,27232.0,117.1013,117.1696,116.9903,117.0842,27232.0
2017-03-21 10:10:00,137.13,137.13,136.85,136.85,28283.0,117.1013,117.1013,116.8622,116.8622,28283.0
2017-03-21 10:15:00,136.89,136.92,136.82,136.85,7320.0,116.8963,116.922,116.8366,116.8622,7320.0
2017-03-21 10:20:00,136.84,136.88,136.57,136.57,20205.0,116.8536,116.8878,116.6231,116.6231,20205.0
2017-03-21 10:25:00,136.64,136.65,136.36,136.51,20194.0,116.6829,116.6914,116.4438,116.5718,20194.0
2017-03-21 10:30:00,136.42,136.52,136.39,136.52,7319.0,116.495,116.5804,116.4694,116.5804,7319.0
2017-03-21 10:35:00,136.53,136.66,136.41,136.47,14037.0,116.5889,116.6999,116.4864,116.5377,14037.0
2017-03-21 10:40:00,136.5,136.65,136.48,136.55,9730.0,116.5633,116.6914,116.5462,116.606,9730.0
2017-03-21 10:45:00,136.53,136.71,136.53,136.64,6809.0,116.5889,116.7426,116.5889,116.6829,6809.0
2017-03-21 10:50:00,136.63,136.68,136.5,136.52,13901.0,116.6743,116.717,116.5633,116.5804,13901.0
2017-03-21 10:55:00,136.53,136.56,136.33,136.5,24443.0,116.5889,116.6145,116.4181,116.5633,24443.0
2017-03-21 11:00:00,136.52,136.52,136.27,136.27,16003.0,116.5804,116.5804,116.3669,116.3669,16003.0
2017-03-21 11:05:00,136.3,136.36,136.14,136.36,15785.0,116.3925,116.4438,116.2559,116.4438,15785.0
2017-03-21 11:10:00,136.39,136.39,136.21,136.23,12891.0,116.4694,116.4694,116.3157,116.3327,12891.0
2017-03-21 11:15:00,136.22,136.29,135.95,136.03,6940.0,116.3242,116.384,116.0936,116.1619,6940.0
2017-03-21 11:20:00,136.0,136.05,135.83,135.9,29988.0,116.1363,116.179,115.9912,116.0509,29988.0
2017-03-21 11:25:00,135.93,135.94,135.82,135.89,17365.0,116.0766,116.0851,115.9826,116.0424,17365.0
2017-03-21 11:30:00,135.91,135.94,135.76,135.77,16462.0,116.0595,116.0851,115.9314,115.9399,16462.0
2017-03-21 11:35:00,135.77,135.84,135.64,135.75,26486.0,115.9399,115.9997,115.8289,115.9228,26486.0
2017-03-21 11:40:00,135.77,135.94,135.77,135.85,19570.0,115.9399,116.0851,115.9399,116.0082,19570.0
2017-03-21 11:45:00,135.88,135.9,135.82,135.84,34227.0,116.0339,116.0509,115.9826,115.9997,34227.0
2017-03-21 11:50:00,135.88,135.89,135.73,135.74,31291.0,116.0339,116.0424,115.9058,115.9143,31291.0
2017-03-21 11:55:00,135.74,135.97,135.73,135.95,17725.0,115.9143,116.1107,115.9058,116.0936,17725.0
2017-03-21 12:00:00,135.94,136.02,135.86,135.98,16153.0,116.0851,116.1534,116.0168,116.1193,16153.0
2017-03-21 12:05:00,136.05,136.26,136.02,136.25,15188.0,116.179,116.3584,116.1534,116.3498,15188.0
2017-03-21 12:10:00,136.27,136.27,136.09,136.15,13484.0,116.3669,116.3669,116.2132,116.2644,13484.0
2017-03-21 12:15:00,136.13,136.2,136.07,136.09,11610.0,116.2473,116.3071,116.1961,116.2132,11610.0
2017-03-21 12:20:00,136.12,136.18,136.02,136.12,4650.0,116.2388,116.29,116.1534,116.2388,4650.0
2017-03-21 12:25:00,136.07,136.11,135.91,135.94,19559.0,116.1961,116.2303,116.0595,116.0851,19559.0
2017-03-21 12:30:00,135.97,136.03,135.97,136.0,3503.0,116.1107,116.1619,116.1107,116.1363,3503.0
2017-03-21 12:35:00,136.03,136.03,135.89,135.92,7855.0,116.1619,116.1619,116.0424,116.068,7855.0
2017-03-21 12:40:00,135.93,136.04,135.92,136.0,8057.0,116.0766,116.1705,116.068,116.1363,8057.0
2017-03-21 12:45:00,135.98,135.99,135.8,135.87,6364.0,116.1193,116.1278,115.9655,116.0253,6364.0
2017-03-21 12:50:00,135.9,136.05,135.9,136.0,12531.0,116.0509,116.179,116.0509,116.1363,12531.0
2017-03-21 12:55:00,136.0,136.12,136.0,136.07,10762.0,116.1363,116.2388,116.1363,116.1961,10762.0
2017-03-21 13:00:00,136.08,136.09,135.99,135.99,15015.0,116.2046,116.2132,116.1278,116.1278,15015.0
2017-03-21 13:05:00,135.99,136.03,135.94,135.96,8942.0,116.1278,116.1619,116.0851,116.1022,8942.0
2017-03-21 13:10:00,135.98,136.04,135.88,135.91,5133.0,116.1193,116.1705,116.0339,116.0595,5133.0
2017-03-21 13:15:00,135.87,136.05,135.87,136.05,3967.0,116.0253,116.179,116.0253,116.179,3967.0
2017-03-21 13:20:00,136.07,136.11,135.92,135.99,5956.0,116.1961,116.2303,116.068,116.1278,5956.0
2017-03-21 13:25:00,135.98,136.12,135.98,136.11,8455.0,116.1193,116.2388,116.1193,116.2303,8455.0
2017-03-21 13:30:00,136.09,136.15,136.06,136.07,8833.0,116.2132,116.2644,116.1876,116.1961,8833.0
2017-03-21 13:35:00,136.06,136.07,136.0,136.04,9535.0,116.1876,116.1961,116.1363,116.1705,9535.0
2017-03-21 13:40:00,136.01,136.06,135.96,135.98,6758.0,116.1449,116.1876,116.1022,116.1193,6758.0
2017-03-21 13:45:00,135.94,136.01,135.92,136.01,6891.0,116.0851,116.1449,116.068,116.1449,6891.0
2017-03-21 13:50:00,135.99,136.04,135.91,135.95,9324.0,116.1278,116.1705,116.0595,116.0936,9324.0
2017-03-21 13:55:00,135.92,136.03,135.92,136.01,8845.0,116.068,116.1619,116.068,116.1449,8845.0
2017-03-21 14:00:00,136.02,136.15,136.01,136.01,12952.0,116.1534,116.2644,116.1449,116.1449,12952.0
2017-03-21 14:05:00,136.02,136.16,135.97,136.14,10126.0,116.1534,116.273,116.1107,116.2559,10126.0
2017-03-21 14:10:00,136.15,136.19,136.07,136.19,9965.0,116.2644,116.2986,116.1961,116.2986,9965.0
2017-03-21 14:15:00,136.18,136.28,136.15,136.28,12644.0,116.29,116.3754,116.2644,116.3754,12644.0
2017-03-21 14:20:00,136.3,136.34,136.17,136.21,8366.0,116.3925,116.4267,116.2815,116.3157,8366.0
2017-03-21 14:25:00,136.19,136.22,136.12,136.17,4067.0,116.2986,116.3242,116.2388,116.2815,4067.0
2017-03-21 14:30:00,136.17,136.3,136.09,136.25,8715.0,116.2815,116.3925,116.2132,116.3498,8715.0
2017-03-21 14:35:00,136.26,136.31,136.2,136.27,4900.0,116.3584,116.4011,116.3071,116.3669,4900.0
2017-03-21 14:40:00,136.24,136.31,136.21,136.26,5065.0,116.3413,116.4011,116.3157,116.3584,5065.0
2017-03-21 14:45:00,136.23,136.25,136.1,136.22,30429.0,116.3327,116.3498,116.2217,116.3242,30429.0
2017-03-21 14:50:00,136.22,136.29,136.11,136.25,14387.0,116.3242,116.384,116.2303,116.3498,14387.0
2017-03-21 14:55:00,136.25,136.35,136.22,136.28,8060.0,116.3498,116.4352,116.3242,116.3754,8060.0
2017-03-21 15:00:00,136.3,136.31,136.21,136.29,8626.0,116.3925,116.4011,116.3157,116.384,8626.0
2017-03-21 15:05:00,136.28,136.39,136.28,136.31,9006.0,116.3754,116.4694,116.3754,116.4011,9006.0
2017-03-21 15:10:00,136.32,136.4,136.25,136.33,7742.0,116.4096,116.4779,116.3498,116.4181,7742.0
2017-03-21 15:15:00,136.29,136.36,136.27,136.34,13580.0,116.384,116.4438,116.3669,116.4267,13580.0
2017-03-21 15:20:00,136.3,136.3,136.22,136.23,16503.0,116.3925,116.3925,116.3242,116.3327,16503.0
2017-03-21 15:25:00,136.23,136.35,136.23,136.34,10238.0,116.3327,116.4352,116.3327,116.4267,10238.0
2017-03-21 15:30:00,136.33,136.37,136.19,136.22,15082.0,116.4181,116.4523,116.2986,116.3242,15082.0
2017-03-21 15:35:00,136.24,136.3,136.18,136.19,21358.0,116.3413,116.3925,116.29,116.2986,21358.0
2017-03-21 15:40:00,136.14,136.19,135.99,135.99,19613.0,116.2559,116.2986,116.1278,116.1278,19613.0
2017-03-21 15:45:00,135.91,136.06,135.82,136.03,30804.0,116.0595,116.1876,115.9826,116.1619,30804.0
2017-03-21 15:50:00,136.05,136.07,135.9,135.98,26031.0,116.179,116.1961,116.0509,116.1193,26031.0
2017-03-21 15:55:00,135.97,136.15,135.93,136.1,70244.0,116.1107,116.2644,116.0766,116.2217,70244.0
2017-03-22 09:30:00,136.08,136.38,135.71,136.36,37717.0,116.2046,116.4608,115.8887,116.4438,37717.0
2017-03-22 09:35:00,136.37,136.37,135.98,136.05,15478.0,116.4523,116.4523,116.1193,116.179,15478.0
2017-03-22 09:40:00,136.22,136.22,135.94,136.03,43642.0,116.3242,116.3242,116.0851,116.1619,43642.0
2017-03-22 09:45:00,136.0,136.37,135.99,136.2,35278.0,116.1363,116.4523,116.1278,116.3071,35278.0
2017-03-22 09:50:00,136.2,136.21,135.9,135.94,15252.0,116.3071,116.3157,116.0509,116.0851,15252.0
2017-03-22 09:55:00,135.97,135.97,135.79,135.86,8057.0,116.1107,116.1107,115.957,116.0168,8057.0
2017-03-22 10:00:00,135.8,136.06,135.79,135.93,3581.0,115.9655,116.1876,115.957,116.0766,3581.0
2017-03-22 10:05:00,135.89,136.17,135.88,136.14,5872.0,116.0424,116.2815,116.0339,116.2559,5872.0
2017-03-22 10:10:00,136.18,136.22,136.05,136.14,4583.0,116.29,116.3242,116.179,116.2559,4583.0
2017-03-22 10:15:00,136.15,136.25,136.08,136.15,8152.0,116.2644,116.3498,116.2046,116.2644,8152.0
2017-03-22 10:20:00,136.14,136.28,136.11,136.18,13725.0,116.2559,116.3754,116.2303,116.29,13725.0
2017-03-22 10:25:00,136.16,136.21,136.06,136.17,6750.0,116.273,116.3157,116.1876,116.2815,6750.0
2017-03-22 10:30:00,136.16,136.19,136.02,136.16,8085.0,116.273,116.2986,116.1534,116.273,8085.0
2017-03-22 10:35:00,136.14,136.37,136.11,136.26,10297.0,116.2559,116.4523,116.2303,116.3584,10297.0
2017-03-22 10:40:00,136.29,136.4,136.27,136.31,16751.0,116.384,116.4779,116.3669,116.4011,16751.0
2017-03-22 10:45:00,136.3,136.43,136.26,136.35,12400.0,116.3925,116.5035,116.3584,116.4352,12400.0
2017-03-22 10:50:00,136.34,136.5,136.19,136.39,9058.0,116.4267,116.5633,116.2986,116.4694,9058.0
2017-03-22 10:55:00,136.39,136.46,136.31,136.38,7910.0,116.4694,116.5291,116.4011,116.4608,7910.0
2017-03-22 11:00:00,136.38,136.38,136.24,136.3,9750.0,116.4608,116.4608,116.3413,116.3925,9750.0
2017-03-22 11:05:00,136.26,136.44,136.26,136.41,8938.0,116.3584,116.5121,116.3584,116.4864,8938.0
2017-03-22 11:10:00,136.41,136.57,136.39,136.51,11143.0,116.4864,116.6231,116.4694,116.5718,11143.0
2017-03-22 11:15:00,136.53,136.79,136.52,136.73,12276.0,116.5889,116.8109,116.5804,116.7597,12276.0
2017-03-22 11:20:00,136.71,136.88,136.71,136.8,13968.0,116.7426,116.8878,116.7426,116.8195,13968.0
2017-03-22 11:25:00,136.81,136.86,136.78,136.85,9324.0,116.828,116.8707,116.8024,116.8622,9324.0
2017-03-22 11:30:00,136.87,136.9,136.82,136.87,12099.0,116.8793,116.9049,116.8366,116.8793,12099.0
2017-03-22 11:35:00,136.82,136.84,136.8,136.82,5995.0,116.8366,116.8536,116.8195,116.8366,5995.0
2017-03-22 11:40:00,136.81,136.93,136.81,136.93,9171.0,116.828,116.9305,116.828,116.9305,9171.0
2017-03-22 11:45:00,136.95,136.96,136.82,136.93,9045.0,116.9476,116.9561,116.8366,116.9305,9045.0
2017-03-22 11:50:00,136.91,137.0,136.91,136.97,11964.0,116.9134,116.9903,116.9134,116.9647,11964.0
2017-03-22 11:55:00,136.96,137.07,136.96,137.04,8816.0,116.9561,117.0501,116.9561,117.0244,8816.0
2017-03-22 12:00:00,137.02,137.02,136.93,136.93,6720.0,117.0074,117.0074,116.9305,116.9305,6720.0
2017-03-22 12:05:00,136.96,136.98,136.9,136.9,5602.0,116.9561,116.9732,116.9049,116.9049,5602.0
2017-03-22 12:10:00,136.91,136.91,136.78,136.78,8581.0,116.9134,116.9134,116.8024,116.8024,8581.0
2017-03-22 12:15:00,136.78,136.86,136.67,136.86,14424.0,116.8024,116.8707,116.7085,116.8707,14424.0
2017-03-22 12:20:00,136.85,136.88,136.81,136.82,30009.0,116.8622,116.8878,116.828,116.8366,30009.0
2017-03-22 12:25:00,136.81,136.87,136.66,136.68,23780.0,116.828,116.8793,116.6999,116.717,23780.0
2017-03-22 12:30:00,136.67,136.67,136.55,136.63,10451.0,116.7085,116.7085,116.606,116.6743,10451.0
2017-03-22 12:35:00,136.63,136.67,136.55,136.56,5884.0,116.6743,116.7085,116.606,116.6145,5884.0
2017-03-22 12:40:00,136.57,136.62,136.5,136.53,4693.0,116.6231,116.6658,116.5633,116.5889,4693.0
2017-03-22 12:45:00,136.55,136.58,136.49,136.52,12571.0,116.606,116.6316,116.5548,116.5804,12571.0
2017-03-22 12:50:00,136.53,136.58,136.45,136.51,9322.0,116.5889,116.6316,116.5206,116.5718,9322.0
2017-03-22 12:55:00,136.53,136.59,136.49,136.59,3855.0,116.5889,116.6402,116.5548,116.6402,3855.0
2017-03-22 13:00:00,136.57,136.59,136.31,136.42,11993.0,116.6231,116.6402,116.4011,116.495,11993.0
2017-03-22 13:05:00,136.41,136.42,136.32,136.4,6620.0,116.4864,116.495,116.4096,116.4779,6620.0
2017-03-22 13:10:00,136.36,136.41,136.33,136.38,5752.0,116.4438,116.4864,116.4181,116.4608,5752.0
2017-03-22 13:15:00,136.39,136.57,136.39,136.57,7011.0,116.4694,116.6231,116.4694,116.6231,7011.0
2017-03-22 13:20:00,136.53,136.58,136.49,136.53,6935.0,116.5889,116.6316,116.5548,116.5889,6935.0
2017-03-22 13:25:00,136.55,136.59,136.47,136.59,6184.0,116.606,116.6402,116.5377,116.6402,6184.0
2017-03-22 13:30:00,136.57,136.64,136.55,136.64,10237.0,116.6231,116.6829,116.606,116.6829,10237.0
2017-03-22 13:35:00,136.67,136.69,136.6,136.61,8562.0,116.7085,116.7256,116.6487,116.6572,8562.0
2017-03-22 13:40:00,136.63,136.64,136.55,136.55,6178.0,116.6743,116.6829,116.606,116.606,6178.0
2017-03-22 13:45:00,136.55,136.59,136.44,136.54,12503.0,116.606,116.6402,116.5121,116.5975,12503.0
2017-03-22 13:50:00,136.5,136.51,136.45,136.49,7098.0,116.5633,116.5718,116.5206,116.5548,7098.0
2017-03-22 13:55:00,136.47,136.49,136.41,136.41,10168.0,116.5377,116.5548,116.4864,116.4864,10168.0
2017-03-22 14:00:00,136.42,136.52,136.42,136.49,8944.0,116.495,116.5804,116.495,116.5548,8944.0
2017-03-22 14:05:00,136.5,136.5,136.4,136.46,9029.0,116.5633,116.5633,116.4779,116.5291,9029.0
2017-03-22 14:10:00,136.46,136.57,136.45,136.5,7166.0,116.5291,116.6231,116.5206,116.5633,7166.0
2017-03-22 14:15:00,136.52,136.58,136.45,136.46,9074.0,116.5804,116.6316,116.5206,116.5291,9074.0
2017-03-22 14:20:00,136.44,136.51,136.44,136.5,9804.0,116.5121,116.5718,116.5121,116.5633,9804.0
2017-03-22 14:25:00,136.48,136.5,136.44,136.44,4745.0,116.5462,116.5633,116.5121,116.5121,4745.0
2017-03-22 14:30:00,136.43,136.6,136.43,136.56,10720.0,116.5035,116.6487,116.5035,116.6145,10720.0
2017-03-22 14:35:00,136.55,136.63,136.51,136.59,5512.0,116.606,116.6743,116.5718,116.6402,5512.0
2017-03-22 14:40:00,136.58,136.64,136.57,136.63,8255.0,116.6316,116.6829,116.6231,116.6743,8255.0
2017-03-22 14:45:00,136.61,136.68,136.58,136.66,8260.0,116.6572,116.717,116.6316,116.6999,8260.0
2017-03-22 14:50:00,136.65,136.76,136.65,136.7,12290.0,116.6914,116.7853,116.6914,116.7341,12290.0
2017-03-22 14:55:00,136.7,136.82,136.67,136.78,19328.0,116.7341,116.8366,116.7085,116.8024,19328.0
2017-03-22 15:00:00,136.76,136.79,136.7,136.72,7610.0,116.7853,116.8109,116.7341,116.7512,7610.0
2017-03-22 15:05:00,136.71,136.72,136.66,136.69,7782.0,116.7426,116.7512,116.6999,116.7256,7782.0
2017-03-22 15:10:00,136.7,136.7,136.6,136.6,7799.0,116.7341,116.7341,116.6487,116.6487,7799.0
2017-03-22 15:15:00,136.59,136.66,136.51,136.58,6776.0,116.6402,116.6999,116.5718,116.6316,6776.0
2017-03-22 15:20:00,136.61,136.72,136.56,136.64,4968.0,116.6572,116.7512,116.6145,116.6829,4968.0
2017-03-22 15:25:00,136.65,136.72,136.61,136.62,9341.0,116.6914,116.7512,116.6572,116.6658,9341.0
2017-03-22 15:30:00,136.6,136.62,136.51,136.53,9209.0,116.6487,116.6658,116.5718,116.5889,9209.0
2017-03-22 15:35:00,136.52,136.58,136.46,136.51,12453.0,116.5804,116.6316,116.5291,116.5718,12453.0
2017-03-22 15:40:00,136.5,136.6,136.49,136.56,10850.0,116.5633,116.6487,116.5548,116.6145,10850.0
2017-03-22 15:45:00,136.57,136.7,136.57,136.7,15013.0,116.6231,116.7341,116.6231,116.7341,15013.0
2017-03-22 15:50:00,136.71,136.8,136.69,136.75,22719.0,116.7426,116.8195,116.7256,116.7768,22719.0
2017-03-22 15:55:00,136.73,136.76,136.65,136.74,102422.0,116.7597,116.7853,116.6914,116.7682,102422.0
2017-03-23 09:30:00,136.52,136.73,136.4,136.58,15569.0,116.5804,116.7597,116.4779,116.6316,15569.0
2017-03-23 09:35:00,136.62,137.06,136.49,136.84,4413.0,116.6658,117.0415,116.5548,116.8536,4413.0
2017-03-23 09:40:00,136.83,136.87,136.67,136.71,8582.0,116.8451,116.8793,116.7085,116.7426,8582.0
2017-03-23 09:45:00,136.65,136.71,136.58,136.71,3810.0,116.6914,116.7426,116.6316,116.7426,3810.0
2017-03-23 09:50:00,136.67,136.72,136.54,136.61,3693.0,116.7085,116.7512,116.5975,116.6572,3693.0
2017-03-23 09:55:00,136.65,136.76,136.64,136.64,3584.0,116.6914,116.7853,116.6829,116.6829,3584.0
2017-03-23 10:00:00,136.72,136.83,136.67,136.82,9759.0,116.7512,116.8451,116.7085,116.8366,9759.0
2017-03-23 10:05:00,136.81,136.97,136.78,136.95,3565.0,116.828,116.9647,116.8024,116.9476,3565.0
2017-03-23 10:10:00,136.97,137.03,136.83,137.03,4412.0,116.9647,117.0159,116.8451,117.0159,4412.0
2017-03-23 10:15:00,137.04,137.04,136.85,136.96,2429.0,117.0244,117.0244,116.8622,116.9561,2429.0
2017-03-23 10:20:00,136.96,137.12,136.96,137.05,4959.0,116.9561,117.0927,116.9561,117.033,4959.0
2017-03-23 10:25:00,137.01,137.08,136.9,137.07,3801.0,116.9988,117.0586,116.9049,117.0501,3801.0
2017-03-23 10:30:00,137.01,137.18,136.97,137.11,8008.0,116.9988,117.144,116.9647,117.0842,8008.0
2017-03-23 10:35:00,137.13,137.3,137.1,137.27,1701.0,117.1013,117.2465,117.0757,117.2208,1701.0
2017-03-23 10:40:00,137.26,137.39,137.26,137.34,5150.0,117.2123,117.3233,117.2123,117.2806,5150.0
2017-03-23 10:45:00,137.33,137.34,137.24,137.25,5331.0,117.2721,117.2806,117.1952,117.2038,5331.0
2017-03-23 10:50:00,137.25,137.39,137.19,137.39,10263.0,117.2038,117.3233,117.1525,117.3233,10263.0
2017-03-23 10:55:00,137.36,137.47,137.23,137.31,4600.0,117.2977,117.3916,117.1867,117.255,4600.0
2017-03-23 11:00:00,137.32,137.35,137.27,137.28,6108.0,117.2635,117.2892,117.2208,117.2294,6108.0
2017-03-23 11:05:00,137.25,137.31,137.22,137.29,6702.0,117.2038,117.255,117.1781,117.2379,6702.0
2017-03-23 11:10:00,137.33,137.43,137.25,137.43,7898.0,117.2721,117.3575,117.2038,117.3575,7898.0
2017-03-23 11:15:00,137.44,137.6,137.44,137.55,7500.0,117.366,117.5026,117.366,117.4599,7500.0
2017-03-23 11:20:00,137.55,137.61,137.53,137.56,8420.0,117.4599,117.5112,117.4429,117.4685,8420.0
2017-03-23 11:25:00,137.55,137.67,137.5,137.59,7822.0,117.4599,117.5624,117.4172,117.4941,7822.0
2017-03-23 11:30:00,137.63,137.76,137.61,137.69,11194.0,117.5283,117.6393,117.5112,117.5795,11194.0
2017-03-23 11:35:00,137.69,137.73,137.63,137.69,4206.0,117.5795,117.6137,117.5283,117.5795,4206.0
2017-03-23 11:40:00,137.71,137.71,137.65,137.67,4450.0,117.5966,117.5966,117.5453,117.5624,4450.0
2017-03-23 11:45:00,137.62,137.71,137.62,137.7,4000.0,117.5197,117.5966,117.5197,117.588,4000.0
2017-03-23 11:50:00,137.71,137.72,137.54,137.58,6572.0,117.5966,117.6051,117.4514,117.4856,6572.0
2017-03-23 11:55:00,137.58,137.63,137.53,137.56,4532.0,117.4856,117.5283,117.4429,117.4685,4532.0
2017-03-23 12:00:00,137.55,137.68,137.54,137.64,6332.0,117.4599,117.571,117.4514,117.5368,6332.0
2017-03-23 12:05:00,137.63,137.64,137.49,137.54,2924.0,117.5283,117.5368,117.4087,117.4514,2924.0
2017-03-23 12:10:00,137.54,137.67,137.54,137.64,4981.0,117.4514,117.5624,117.4514,117.5368,4981.0
2017-03-23 12:15:00,137.64,137.71,137.62,137.7,6500.0,117.5368,117.5966,117.5197,117.588,6500.0
2017-03-23 12:20:00,137.7,137.83,137.7,137.81,6136.0,117.588,117.699,117.588,117.682,6136.0
2017-03-23 12:25:00,137.83,137.86,137.75,137.79,9650.0,117.699,117.7247,117.6307,117.6649,9650.0
2017-03-23 12:30:00,137.79,137.81,137.66,137.74,8308.0,117.6649,117.682,117.5539,117.6222,8308.0
2017-03-23 12:35:00,137.74,137.78,137.67,137.73,3869.0,117.6222,117.6564,117.5624,117.6137,3869.0
2017-03-23 12:40:00,137.74,137.82,137.74,137.82,3800.0,117.6222,117.6905,117.6222,117.6905,3800.0
2017-03-23 12:45:00,137.83,137.85,137.74,137.8,2950.0,117.699,117.7161,117.6222,117.6734,2950.0
2017-03-23 12:50:00,137.81,137.84,137.77,137.82,3014.0,117.682,117.7076,117.6478,117.6905,3014.0
2017-03-23 12:55:00,137.84,137.93,137.83,137.91,3473.0,117.7076,117.7844,117.699,117.7674,3473.0
2017-03-23 13:00:00,137.92,137.96,137.76,137.77,6204.0,117.7759,117.8101,117.6393,117.6478,6204.0
2017-03-23 13:05:00,137.75,137.79,137.57,137.57,5878.0,117.6307,117.6649,117.477,117.477,5878.0
2017-03-23 13:10:00,137.58,137.7,137.49,137.65,6411.0,117.4856,117.588,117.4087,117.5453,6411.0
2017-03-23 13:15:00,137.67,137.71,137.54,137.64,4252.0,117.5624,117.5966,117.4514,117.5368,4252.0
2017-03-23 13:20:00,137.65,137.72,137.58,137.72,7398.0,117.5453,117.6051,117.4856,117.6051,7398.0
2017-03-23 13:25:00,137.73,137.73,137.53,137.57,4863.0,117.6137,117.6137,117.4429,117.477,4863.0
2017-03-23 13:30:00,137.61,137.74,137.58,137.67,7741.0,117.5112,117.6222,117.4856,117.5624,7741.0
2017-03-23 13:35:00,137.67,137.7,137.54,137.54,5283.0,117.5624,117.588,117.4514,117.4514,5283.0
2017-03-23 13:40:00,137.56,137.67,137.52,137.65,6874.0,117.4685,117.5624,117.4343,117.5453,6874.0
2017-03-23 13:45:00,137.68,137.74,137.66,137.72,4636.0,117.571,117.6222,117.5539,117.6051,4636.0
2017-03-23 13:50:00,137.72,137.83,137.7,137.83,5506.0,117.6051,117.699,117.588,117.699,5506.0
2017-03-23 13:55:00,137.81,137.81,137.62,137.62,6000.0,117.682,117.682,117.5197,117.5197,6000.0
2017-03-23 14:00:00,137.6,137.79,137.56,137.76,5359.0,117.5026,117.6649,117.4685,117.6393,5359.0
2017-03-23 14:05:00,137.73,137.77,137.69,137.76,5197.0,117.6137,117.6478,117.5795,117.6393,5197.0
2017-03-23 14:10:00,137.76,137.77,137.69,137.71,5000.0,117.6393,117.6478,117.5795,117.5966,5000.0
2017-03-23 14:15:00,137.71,137.75,137.65,137.71,4589.0,117.5966,117.6307,117.5453,117.5966,4589.0
2017-03-23 14:20:00,137.72,137.72,137.62,137.69,5484.0,117.6051,117.6051,117.5197,117.5795,5484.0
2017-03-23 14:25:00,137.69,137.7,137.56,137.56,7711.0,117.5795,117.588,117.4685,117.4685,7711.0
2017-03-23 14:30:00,137.53,137.64,137.52,137.6,5575.0,117.4429,117.5368,117.4343,117.5026,5575.0
2017-03-23 14:35:00,137.59,137.59,137.49,137.55,5218.0,117.4941,117.4941,117.4087,117.4599,5218.0
2017-03-23 14:40:00,137.54,137.63,137.5,137.63,4429.0,117.4514,117.5283,117.4172,117.5283,4429.0
2017-03-23 14:45:00,137.6,137.61,137.5,137.54,5767.0,117.5026,117.5112,117.4172,117.4514,5767.0
2017-03-23 14:50:00,137.54,137.54,137.47,137.5,9126.0,117.4514,117.4514,117.3916,117.4172,9126.0
2017-03-23 14:55:00,137.48,137.53,137.33,137.33,20079.0,117.4002,117.4429,117.2721,117.2721,20079.0
2017-03-23 15:00:00,137.31,137.35,137.14,137.19,8557.0,117.255,117.2892,117.1098,117.1525,8557.0
2017-03-23 15:05:00,137.21,137.25,137.16,137.16,5573.0,117.1696,117.2038,117.1269,117.1269,5573.0
2017-03-23 15:10:00,137.16,137.19,137.02,137.05,8631.0,117.1269,117.1525,117.0074,117.033,8631.0
2017-03-23 15:15:00,137.08,137.15,136.97,137.0,7147.0,117.0586,117.1184,116.9647,116.9903,7147.0
2017-03-23 15:20:00,137.04,137.14,137.0,137.06,7007.0,117.0244,117.1098,116.9903,117.0415,7007.0
2017-03-23 15:25:00,137.03,137.1,136.86,136.88,9229.0,117.0159,117.0757,116.8707,116.8878,9229.0
2017-03-23 15:30:00,136.87,136.91,136.52,136.56,18457.0,116.8793,116.9134,116.5804,116.6145,18457.0
2017-03-23 15:35:00,136.55,136.7,136.52,136.67,24096.0,116.606,116.7341,116.5804,116.7085,24096.0
2017-03-23 15:40:00,136.66,136.84,136.59,136.61,8050.0,116.6999,116.8536,116.6402,116.6572,8050.0
2017-03-23 15:45:00,136.61,136.75,136.58,136.7,13891.0,116.6572,116.7768,116.6316,116.7341,13891.0
2017-03-23 15:50:00,136.68,136.74,136.6,136.74,14438.0,116.717,116.7682,116.6487,116.7682,14438.0
2017-03-23 15:55:00,136.71,136.82,136.57,136.66,84947.0,116.7426,116.8366,116.6231,116.6999,84947.0
2017-03-24 09:30:00,136.66,136.75,136.37,136.48,14567.0,116.6999,116.7768,116.4523,116.5462,14567.0
2017-03-24 09:35:00,136.67,136.84,136.59,136.6,3828.0,116.7085,116.8536,116.6402,116.6487,3828.0
2017-03-24 09:40:00,136.6,136.93,136.55,136.89,4362.0,116.6487,116.9305,116.606,116.8963,4362.0
2017-03-24 09:45:00,136.88,136.88,136.65,136.68,6080.0,116.8878,116.8878,116.6914,116.717,6080.0
2017-03-24 09:50:00,136.7,136.71,136.61,136.68,3709.0,116.7341,116.7426,116.6572,116.717,3709.0
2017-03-24 09:55:00,136.68,136.68,136.58,136.58,5800.0,116.717,116.717,116.6316,116.6316,5800.0
2017-03-24 10:00:00,136.58,136.64,136.52,136.59,8364.0,116.6316,116.6829,116.5804,116.6402,8364.0
2017-03-24 10:05:00,136.6,136.73,136.56,136.6,6627.0,116.6487,116.7597,116.6145,116.6487,6627.0
2017-03-24 10:10:00,136.61,136.61,136.48,136.57,4680.0,116.6572,116.6572,116.5462,116.6231,4680.0
2017-03-24 10:15:00,136.59,136.61,136.51,136.57,3300.0,116.6402,116.6572,116.5718,116.6231,3300.0
2017-03-24 10:20:00,136.58,136.68,136.47,136.65,3800.0,116.6316,116.717,116.5377,116.6914,3800.0
2017-03-24 10:25:00,136.64,136.71,136.62,136.68,4000.0,116.6829,116.7426,116.6658,116.717,4000.0
2017-03-24 10:30:00,136.66,136.72,136.55,136.65,6290.0,116.6999,116.7512,116.606,116.6914,6290.0
2017-03-24 10:35:00,136.64,136.73,136.64,136.72,3500.0,116.6829,116.7597,116.6829,116.7512,3500.0
2017-03-24 10:40:00,136.73,136.73,136.59,136.63,6320.0,116.7597,116.7597,116.6402,116.6743,6320.0
2017-03-24 10:45:00,136.59,136.67,136.52,136.65,3044.0,116.6402,116.7085,116.5804,116.6914,3044.0
2017-03-24 10:50:00,136.61,136.72,136.56,136.65,13409.0,116.6572,116.7512,116.6145,116.6914,13409.0
2017-03-24 10:55:00,136.64,136.86,136.62,136.78,7114.0,116.6829,116.8707,116.6658,116.8024,7114.0
2017-03-24 11:00:00,136.82,136.87,136.73,136.76,4700.0,116.8366,116.8793,116.7597,116.7853,4700.0
2017-03-24 11:05:00,136.79,136.92,136.79,136.88,6105.0,116.8109,116.922,116.8109,116.8878,6105.0
2017-03-24 11:10:00,136.85,136.88,136.8,136.85,6123.0,116.8622,116.8878,116.8195,116.8622,6123.0
2017-03-24 11:15:00,136.86,136.86,136.81,136.81,3713.0,116.8707,116.8707,116.828,116.828,3713.0
2017-03-24 11:20:00,136.81,136.83,136.7,136.72,5319.0,116.828,116.8451,116.7341,116.7512,5319.0
2017-03-24 11:25:00,136.76,136.76,136.72,136.73,1100.0,116.7853,116.7853,116.7512,116.7597,1100.0
2017-03-24 11:30:00,136.72,136.75,136.62,136.62,3165.0,116.7512,116.7768,116.6658,116.6658,3165.0
2017-03-24 11:35:00,136.62,136.67,136.58,136.63,4725.0,116.6658,116.7085,116.6316,116.6743,4725.0
2017-03-24 11:40:00,136.62,136.66,136.55,136.56,5712.0,116.6658,116.6999,116.606,116.6145,5712.0
2017-03-24 11:45:00,136.53,136.62,136.53,136.61,5683.0,116.5889,116.6658,116.5889,116.6572,5683.0
2017-03-24 11:50:00,136.59,136.66,136.59,136.6,5953.0,116.6402,116.6999,116.6402,116.6487,5953.0
2017-03-24 11:55:00,136.59,136.65,136.55,136.58,4148.0,116.6402,116.6914,116.606,116.6316,4148.0
2017-03-24 12:00:00,136.58,136.6,136.54,136.6,4955.0,116.6316,116.6487,116.5975,116.6487,4955.0
2017-03-24 12:05:00,136.58,136.58,136.48,136.48,5417.0,116.6316,116.6316,116.5462,116.5462,5417.0
2017-03-24 12:10:00,136.52,136.56,136.23,136.38,10132.0,116.5804,116.6145,116.3327,116.4608,10132.0
2017-03-24 12:15:00,136.38,136.41,136.29,136.29,2611.0,116.4608,116.4864,116.384,116.384,2611.0
2017-03-24 12:20:00,136.24,136.28,136.13,136.19,3396.0,116.3413,116.3754,116.2473,116.2986,3396.0
2017-03-24 12:25:00,136.19,136.39,136.18,136.38,4585.0,116.2986,116.4694,116.29,116.4608,4585.0
2017-03-24 12:30:00,136.39,136.46,136.34,136.4,4581.0,116.4694,116.5291,116.4267,116.4779,4581.0
2017-03-24 12:35:00,136.39,136.53,136.39,136.53,4701.0,116.4694,116.5889,116.4694,116.5889,4701.0
2017-03-24 12:40:00,136.55,136.6,136.47,136.58,6111.0,116.606,116.6487,116.5377,116.6316,6111.0
2017-03-24 12:45:00,136.6,136.63,136.45,136.54,12335.0,116.6487,116.6743,116.5206,116.5975,12335.0
2017-03-24 12:50:00,136.54,136.58,136.37,136.5,5365.0,116.5975,116.6316,116.4523,116.5633,5365.0
2017-03-24 12:55:00,136.44,136.51,136.37,136.39,12001.0,116.5121,116.5718,116.4523,116.4694,12001.0
2017-03-24 13:00:00,136.43,136.52,136.38,136.45,10217.0,116.5035,116.5804,116.4608,116.5206,10217.0
2017-03-24 13:05:00,136.44,136.44,136.3,136.36,2960.0,116.5121,116.5121,116.3925,116.4438,2960.0
2017-03-24 13:10:00,136.34,136.35,136.25,136.33,4051.0,116.4267,116.4352,116.3498,116.4181,4051.0
2017-03-24 13:15:00,136.32,136.41,136.32,136.34,4770.0,116.4096,116.4864,116.4096,116.4267,4770.0
2017-03-24 13:20:00,136.36,136.42,136.32,136.4,8447.0,116.4438,116.495,116.4096,116.4779,8447.0
2017-03-24 13:25:00,136.39,136.51,136.37,136.45,5200.0,116.4694,116.5718,116.4523,116.5206,5200.0
2017-03-24 13:30:00,136.41,136.45,136.34,136.4,10629.0,116.4864,116.5206,116.4267,116.4779,10629.0
2017-03-24 13:35:00,136.4,136.47,136.39,136.44,2945.0,116.4779,116.5377,116.4694,116.5121,2945.0
2017-03-24 13:40:00,136.4,136.47,136.37,136.41,3258.0,116.4779,116.5377,116.4523,116.4864,3258.0
2017-03-24 13:45:00,136.42,136.5,136.41,136.41,2281.0,116.495,116.5633,116.4864,116.4864,2281.0
2017-03-24 13:50:00,136.39,136.4,136.32,136.36,5075.0,116.4694,116.4779,116.4096,116.4438,5075.0
2017-03-24 13:55:00,136.34,136.37,136.14,136.2,3725.0,116.4267,116.4523,116.2559,116.3071,3725.0
2017-03-24 14:00:00,136.23,136.24,136.16,136.2,1985.0,116.3327,116.3413,116.273,116.3071,1985.0
2017-03-24 14:05:00,136.25,136.32,136.2,136.2,7819.0,116.3498,116.4096,116.3071,116.3071,7819.0
2017-03-24 14:10:00,136.23,136.25,136.19,136.19,3901.0,116.3327,116.3498,116.2986,116.2986,3901.0
2017-03-24 14:15:00,136.18,136.2,136.07,136.2,9000.0,116.29,116.3071,116.1961,116.3071,9000.0
2017-03-24 14:20:00,136.17,136.31,136.15,136.28,4450.0,116.2815,116.4011,116.2644,116.3754,4450.0
2017-03-24 14:25:00,136.27,136.27,136.21,136.26,3330.0,116.3669,116.3669,116.3157,116.3584,3330.0
2017-03-24 14:30:00,136.28,136.29,136.24,136.28,3721.0,116.3754,116.384,116.3413,116.3754,3721.0
2017-03-24 14:35:00,136.27,136.27,136.15,136.15,3294.0,116.3669,116.3669,116.2644,116.2644,3294.0
2017-03-24 14:40:00,136.13,136.14,136.07,136.07,2418.0,116.2473,116.2559,116.1961,116.1961,2418.0
2017-03-24 14:45:00,136.08,136.1,135.95,135.95,1985.0,116.2046,116.2217,116.0936,116.0936,1985.0
2017-03-24 14:50:00,135.99,135.99,135.86,135.86,3680.0,116.1278,116.1278,116.0168,116.0168,3680.0
2017-03-24 14:55:00,135.88,135.94,135.88,135.91,3993.0,116.0339,116.0851,116.0339,116.0595,3993.0
2017-03-24 15:00:00,135.93,135.98,135.76,135.83,5604.0,116.0766,116.1193,115.9314,115.9912,5604.0
2017-03-24 15:05:00,135.84,135.85,135.64,135.79,9128.0,115.9997,116.0082,115.8289,115.957,9128.0
2017-03-24 15:10:00,135.77,135.83,135.65,135.74,9516.0,115.9399,115.9912,115.8375,115.9143,9516.0
2017-03-24 15:15:00,135.72,135.72,135.54,135.62,11130.0,115.8972,115.8972,115.7435,115.8118,11130.0
2017-03-24 15:20:00,135.63,135.67,135.56,135.66,5197.0,115.8204,115.8545,115.7606,115.846,5197.0
2017-03-24 15:25:00,135.66,135.8,135.63,135.76,8516.0,115.846,115.9655,115.8204,115.9314,8516.0
2017-03-24 15:30:00,135.75,135.87,135.69,135.87,17058.0,115.9228,116.0253,115.8716,116.0253,17058.0
2017-03-24 15:35:00,135.85,136.23,135.84,136.23,14466.0,116.0082,116.3327,115.9997,116.3327,14466.0
2017-03-24 15:40:00,136.28,136.35,136.24,136.26,15541.0,116.3754,116.4352,116.3413,116.3584,15541.0
2017-03-24 15:45:00,136.26,136.26,135.95,136.06,28367.0,116.3584,116.3584,116.0936,116.1876,28367.0
2017-03-24 15:50:00,136.03,136.27,136.03,136.22,19590.0,116.1619,116.3669,116.1619,116.3242,19590.0
2017-03-24 15:55:00,136.21,136.27,135.97,136.1,68381.0,116.3157,116.3669,116.1107,116.2217,68381.0
2017-03-27 09:30:00,135.0,135.44,134.8,135.38,34552.0,115.2824,115.6581,115.1116,115.6069,34552.0
2017-03-27 09:35:00,135.23,135.46,135.12,135.27,15177.0,115.4788,115.6752,115.3849,115.513,15177.0
2017-03-27 09:40:00,135.25,135.39,135.12,135.37,39499.0,115.4959,115.6154,115.3849,115.5983,39499.0
2017-03-27 09:45:00,135.32,135.62,135.31,135.59,11442.0,115.5556,115.8118,115.5471,115.7862,11442.0
2017-03-27 09:50:00,135.58,135.76,135.54,135.54,10759.0,115.7777,115.9314,115.7435,115.7435,10759.0
2017-03-27 09:55:00,135.5,135.84,135.5,135.82,5530.0,115.7094,115.9997,115.7094,115.9826,5530.0
2017-03-27 10:00:00,135.81,135.83,135.65,135.8,6512.0,115.9741,115.9912,115.8375,115.9655,6512.0
2017-03-27 10:05:00,135.79,135.99,135.78,135.88,8598.0,115.957,116.1278,115.9485,116.0339,8598.0
2017-03-27 10:10:00,135.89,136.1,135.89,136.04,5311.0,116.0424,116.2217,116.0424,116.1705,5311.0
2017-03-27 10:15:00,136.02,136.11,135.89,135.96,7658.0,116.1534,116.2303,116.0424,116.1022,7658.0
2017-03-27 10:20:00,136.0,136.24,135.93,136.24,18125.0,116.1363,116.3413,116.0766,116.3413,18125.0
2017-03-27 10:25:00,136.23,136.45,136.16,136.35,19063.0,116.3327,116.5206,116.273,116.4352,19063.0
2017-03-27 10:30:00,136.34,136.42,136.18,136.18,6074.0,116.4267,116.495,116.29,116.29,6074.0
2017-03-27 10:35:00,136.14,136.16,135.94,135.94,9227.0,116.2559,116.273,116.0851,116.0851,9227.0
2017-03-27 10:40:00,135.87,135.97,135.87,135.96,13140.0,116.0253,116.1107,116.0253,116.1022,13140.0
2017-03-27 10:45:00,135.91,135.95,135.85,135.91,8158.0,116.0595,116.0936,116.0082,116.0595,8158.0
2017-03-27 10:50:00,135.9,136.03,135.86,136.01,7054.0,116.0509,116.1619,116.0168,116.1449,7054.0
2017-03-27 10:55:00,135.98,136.09,135.93,136.03,5563.0,116.1193,116.2132,116.0766,116.1619,5563.0
2017-03-27 11:00:00,136.01,136.13,135.96,136.09,10531.0,116.1449,116.2473,116.1022,116.2132,10531.0
2017-03-27 11:05:00,136.07,136.16,136.07,136.13,9253.0,116.1961,116.273,116.1961,116.2473,9253.0
2017-03-27 11:10:00,136.12,136.23,136.11,136.19,6427.0,116.2388,116.3327,116.2303,116.2986,6427.0
2017-03-27 11:15:00,136.18,136.27,136.18,136.24,10295.0,116.29,116.3669,116.29,116.3413,10295.0
2017-03-27 11:20:00,136.2,136.28,136.15,136.28,5788.0,116.3071,116.3754,116.2644,116.3754,5788.0
2017-03-27 11:25:00,136.29,136.32,136.16,136.3,4047.0,116.384,116.4096,116.273,116.3925,4047.0
2017-03-27 11:30:00,136.33,136.46,136.27,136.29,7604.0,116.4181,116.5291,116.3669,116.384,7604.0
2017-03-27 11:35:00,136.31,136.4,136.26,136.35,5456.0,116.4011,116.4779,116.3584,116.4352,5456.0
2017-03-27 11:40:00,136.38,136.54,136.33,136.38,4521.0,116.4608,116.5975,116.4181,116.4608,4521.0
2017-03-27 11:45:00,136.34,136.46,136.3,136.3,4921.0,116.4267,116.5291,116.3925,116.3925,4921.0
2017-03-27 11:50:00,136.26,136.32,136.19,136.28,6242.0,116.3584,116.4096,116.2986,116.3754,6242.0
2017-03-27 11:55:00,136.26,136.57,136.26,136.5,16099.0,116.3584,116.6231,116.3584,116.5633,16099.0
2017-03-27 12:00:00,136.5,136.62,136.48,136.56,5992.0,116.5633,116.6658,116.5462,116.6145,5992.0
2017-03-27 12:05:00,136.59,136.65,136.46,136.51,7508.0,116.6402,116.6914,116.5291,116.5718,7508.0
2017-03-27 12:10:00,136.5,136.5,136.42,136.44,2631.0,116.5633,116.5633,116.495,116.5121,2631.0
2017-03-27 12:15:00,136.41,136.48,136.36,136.47,7327.0,116.4864,116.5462,116.4438,116.5377,7327.0
2017-03-27 12:20:00,136.47,136.49,136.42,136.46,5561.0,116.5377,116.5548,116.495,116.5291,5561.0
2017-03-27 12:25:00,136.49,136.49,136.34,136.39,4654.0,116.5548,116.5548,116.4267,116.4694,4654.0
2017-03-27 12:30:00,136.38,136.38,136.33,136.36,11023.0,116.4608,116.4608,116.4181,116.4438,11023.0
2017-03-27 12:35:00,136.39,136.39,136.26,136.27,4600.0,116.4694,116.4694,116.3584,116.3669,4600.0
2017-03-27 12:40:00,136.25,136.38,136.25,136.33,9132.0,116.3498,116.4608,116.3498,116.4181,9132.0
2017-03-27 12:45:00,136.31,136.33,136.23,136.25,8133.0,116.4011,116.4181,116.3327,116.3498,8133.0
2017-03-27 12:50:00,136.27,136.42,136.26,136.38,12085.0,116.3669,116.495,116.3584,116.4608,12085.0
2017-03-27 12:55:00,136.36,136.37,136.31,136.31,6776.0,116.4438,116.4523,116.4011,116.4011,6776.0
2017-03-27 13:00:00,136.31,136.4,136.3,136.37,8256.0,116.4011,116.4779,116.3925,116.4523,8256.0
2017-03-27 13:05:00,136.36,136.44,136.32,136.39,7151.0,116.4438,116.5121,116.4096,116.4694,7151.0
2017-03-27 13:10:00,136.37,136.38,136.31,136.35,4992.0,116.4523,116.4608,116.4011,116.4352,4992.0
2017-03-27 13:15:00,136.33,136.33,136.26,136.33,3677.0,116.4181,116.4181,116.3584,116.4181,3677.0
2017-03-27 13:20:00,136.32,136.36,136.28,136.28,3116.0,116.4096,116.4438,116.3754,116.3754,3116.0
2017-03-27 13:25:00,136.28,136.39,136.21,136.26,6289.0,116.3754,116.4694,116.3157,116.3584,6289.0
2017-03-27 13:30:00,136.26,136.29,136.19,136.19,2900.0,116.3584,116.384,116.2986,116.2986,2900.0
2017-03-27 13:35:00,136.18,136.29,136.18,136.23,11403.0,116.29,116.384,116.29,116.3327,11403.0
2017-03-27 13:40:00,136.19,136.26,136.16,136.2,2800.0,116.2986,116.3584,116.273,116.3071,2800.0
2017-03-27 13:45:00,136.2,136.26,136.19,136.21,4300.0,116.3071,116.3584,116.2986,116.3157,4300.0
2017-03-27 13:50:00,136.22,136.26,136.18,136.25,6250.0,116.3242,116.3584,116.29,116.3498,6250.0
2017-03-27 13:55:00,136.23,136.29,136.19,136.19,3404.0,116.3327,116.384,116.2986,116.2986,3404.0
2017-03-27 14:00:00,136.19,136.35,136.19,136.29,4657.0,116.2986,116.4352,116.2986,116.384,4657.0
2017-03-27 14:05:00,136.29,136.34,136.26,136.3,4050.0,116.384,116.4267,116.3584,116.3925,4050.0
2017-03-27 14:10:00,136.27,136.28,136.16,136.17,5840.0,116.3669,116.3754,116.273,116.2815,5840.0
2017-03-27 14:15:00,136.16,136.17,136.02,136.02,8127.0,116.273,116.2815,116.1534,116.1534,8127.0
2017-03-27 14:20:00,136.03,136.1,135.99,136.1,7759.0,116.1619,116.2217,116.1278,116.2217,7759.0
2017-03-27 14:25:00,136.11,136.18,136.07,136.18,4594.0,116.2303,116.29,116.1961,116.29,4594.0
2017-03-27 14:30:00,136.18,136.24,136.16,136.24,6171.0,116.29,116.3413,116.273,116.3413,6171.0
2017-03-27 14:35:00,136.22,136.24,136.16,136.16,7407.0,116.3242,116.3413,116.273,116.273,7407.0
2017-03-27 14:40:00,136.15,136.17,136.11,136.11,5278.0,116.2644,116.2815,116.2303,116.2303,5278.0
2017-03-27 14:45:00,136.1,136.26,136.1,136.23,11445.0,116.2217,116.3584,116.2217,116.3327,11445.0
2017-03-27 14:50:00,136.23,136.28,136.15,136.16,6527.0,116.3327,116.3754,116.2644,116.273,6527.0
2017-03-27 14:55:00,136.15,136.27,136.15,136.22,4731.0,116.2644,116.3669,116.2644,116.3242,4731.0
2017-03-27 15:00:00,136.26,136.36,136.18,136.36,3816.0,116.3584,116.4438,116.29,116.4438,3816.0
2017-03-27 15:05:00,136.33,136.37,136.28,136.3,5867.0,116.4181,116.4523,116.3754,116.3925,5867.0
2017-03-27 15:10:00,136.34,136.41,136.31,136.38,5851.0,116.4267,116.4864,116.4011,116.4608,5851.0
2017-03-27 15:15:00,136.4,136.48,136.37,136.45,7303.0,116.4779,116.5462,116.4523,116.5206,7303.0
2017-03-27 15:20:00,136.44,136.46,136.34,136.41,9014.0,116.5121,116.5291,116.4267,116.4864,9014.0
2017-03-27 15:25:00,136.43,136.49,136.39,136.42,9960.0,116.5035,116.5548,116.4694,116.495,9960.0
2017-03-27 15:30:00,136.41,136.54,136.36,136.53,17700.0,116.4864,116.5975,116.4438,116.5889,17700.0
2017-03-27 15:35:00,136.53,136.59,136.53,136.56,19523.0,116.5889,116.6402,116.5889,116.6145,19523.0
2017-03-27 15:40:00,136.55,136.6,136.5,136.56,15465.0,116.606,116.6487,116.5633,116.6145,15465.0
2017-03-27 15:45:00,136.59,136.64,136.49,136.52,26215.0,116.6402,116.6829,116.5548,116.5804,26215.0
2017-03-27 15:50:00,136.52,136.55,136.49,136.53,30786.0,116.5804,116.606,116.5548,116.5889,30786.0
2017-03-27 15:55:00,136.54,136.69,136.51,136.66,119783.0,116.5975,116.7256,116.5718,116.6999,119783.0
2017-03-28 09:30:00,136.07,136.44,135.96,136.44,17965.0,116.1961,116.5121,116.1022,116.5121,17965.0
2017-03-28 09:35:00,136.37,136.54,136.23,136.23,6448.0,116.4523,116.5975,116.3327,116.3327,6448.0
2017-03-28 09:40:00,136.19,136.35,136.19,136.2,11689.0,116.2986,116.4352,116.2986,116.3071,11689.0
2017-03-28 09:45:00,136.15,136.37,136.14,136.36,5400.0,116.2644,116.4523,116.2559,116.4438,5400.0
2017-03-28 09:50:00,136.38,136.38,136.23,136.31,6338.0,116.4608,116.4608,116.3327,116.4011,6338.0
2017-03-28 09:55:00,136.34,136.46,136.31,136.39,10713.0,116.4267,116.5291,116.4011,116.4694,10713.0
2017-03-28 10:00:00,136.39,136.79,136.38,136.79,9492.0,116.4694,116.8109,116.4608,116.8109,9492.0
2017-03-28 10:05:00,136.78,136.84,136.72,136.73,6675.0,116.8024,116.8536,116.7512,116.7597,6675.0
2017-03-28 10:10:00,136.74,136.77,136.65,136.65,5281.0,116.7682,116.7939,116.6914,116.6914,5281.0
2017-03-28 10:15:00,136.65,136.71,136.58,136.61,5547.0,116.6914,116.7426,116.6316,116.6572,5547.0
2017-03-28 10:20:00,136.57,136.57,136.45,136.47,3941.0,116.6231,116.6231,116.5206,116.5377,3941.0
2017-03-28 10:25:00,136.43,136.56,136.38,136.52,4081.0,116.5035,116.6145,116.4608,116.5804,4081.0
2017-03-28 10:30:00,136.5,136.56,136.47,136.56,4108.0,116.5633,116.6145,116.5377,116.6145,4108.0
2017-03-28 10:35:00,136.56,136.57,136.46,136.55,5050.0,116.6145,116.6231,116.5291,116.606,5050.0
2017-03-28 10:40:00,136.58,136.67,136.58,136.66,3320.0,116.6316,116.7085,116.6316,116.6999,3320.0
2017-03-28 10:45:00,136.68,136.75,136.65,136.74,7332.0,116.717,116.7768,116.6914,116.7682,7332.0
2017-03-28 10:50:00,136.72,136.79,136.66,136.79,4645.0,116.7512,116.8109,116.6999,116.8109,4645.0
2017-03-28 10:55:00,136.78,136.8,136.68,136.79,5526.0,116.8024,116.8195,116.717,116.8109,5526.0
2017-03-28 11:00:00,136.78,136.83,136.73,136.79,7411.0,116.8024,116.8451,116.7597,116.8109,7411.0
2017-03-28 11:05:00,136.81,136.95,136.81,136.93,7292.0,116.828,116.9476,116.828,116.9305,7292.0
2017-03-28 11:10:00,136.94,137.03,136.94,137.03,6239.0,116.939,117.0159,116.939,117.0159,6239.0
2017-03-28 11:15:00,137.04,137.12,137.01,137.02,5227.0,117.0244,117.0927,116.9988,117.0074,5227.0
2017-03-28 11:20:00,137.03,137.08,136.99,137.04,7237.0,117.0159,117.0586,116.9817,117.0244,7237.0
2017-03-28 11:25:00,137.02,137.12,136.99,137.09,7036.0,117.0074,117.0927,116.9817,117.0671,7036.0
2017-03-28 11:30:00,137.11,137.19,137.07,137.19,5144.0,117.0842,117.1525,117.0501,117.1525,5144.0
2017-03-28 11:35:00,137.18,137.18,137.09,137.13,5143.0,117.144,117.144,117.0671,117.1013,5143.0
2017-03-28 11:40:00,137.14,137.2,137.12,137.12,9728.0,117.1098,117.1611,117.0927,117.0927,9728.0
2017-03-28 11:45:00,137.13,137.29,137.12,137.29,8156.0,117.1013,117.2379,117.0927,117.2379,8156.0
2017-03-28 11:50:00,137.29,137.43,137.27,137.43,10862.0,117.2379,117.3575,117.2208,117.3575,10862.0
2017-03-28 11:55:00,137.42,137.54,137.42,137.49,8317.0,117.3489,117.4514,117.3489,117.4087,8317.0
2017-03-28 12:00:00,137.46,137.51,137.43,137.49,8743.0,117.3831,117.4258,117.3575,117.4087,8743.0
2017-03-28 12:05:00,137.48,137.56,137.45,137.49,12490.0,117.4002,117.4685,117.3745,117.4087,12490.0
2017-03-28 12:10:00,137.51,137.58,137.5,137.58,4269.0,117.4258,117.4856,117.4172,117.4856,4269.0
2017-03-28 12:15:00,137.58,137.61,137.48,137.5,8180.0,117.4856,117.5112,117.4002,117.4172,8180.0
2017-03-28 12:20:00,137.51,137.52,137.47,137.5,8915.0,117.4258,117.4343,117.3916,117.4172,8915.0
2017-03-28 12:25:00,137.5,137.5,137.44,137.48,7063.0,117.4172,117.4172,117.366,117.4002,7063.0
2017-03-28 12:30:00,137.48,137.52,137.46,137.49,4629.0,117.4002,117.4343,117.3831,117.4087,4629.0
2017-03-28 12:35:00,137.48,137.58,137.46,137.55,7222.0,117.4002,117.4856,117.3831,117.4599,7222.0
2017-03-28 12:40:00,137.53,137.54,137.47,137.52,4666.0,117.4429,117.4514,117.3916,117.4343,4666.0
2017-03-28 12:45:00,137.51,137.55,137.49,137.54,8383.0,117.4258,117.4599,117.4087,117.4514,8383.0
2017-03-28 12:50:00,137.55,137.56,137.52,137.54,4105.0,117.4599,117.4685,117.4343,117.4514,4105.0
2017-03-28 12:55:00,137.55,137.63,137.55,137.63,4090.0,117.4599,117.5283,117.4599,117.5283,4090.0
2017-03-28 13:00:00,137.63,137.68,137.61,137.67,5258.0,117.5283,117.571,117.5112,117.5624,5258.0
2017-03-28 13:05:00,137.66,137.77,137.66,137.74,4613.0,117.5539,117.6478,117.5539,117.6222,4613.0
2017-03-28 13:10:00,137.75,137.78,137.71,137.75,6854.0,117.6307,117.6564,117.5966,117.6307,6854.0
2017-03-28 13:15:00,137.77,137.79,137.74,137.76,4846.0,117.6478,117.6649,117.6222,117.6393,4846.0
2017-03-28 13:20:00,137.78,137.79,137.75,137.79,2184.0,117.6564,117.6649,117.6307,117.6649,2184.0
2017-03-28 13:25:00,137.77,137.85,137.76,137.8,5076.0,117.6478,117.7161,117.6393,117.6734,5076.0
2017-03-28 13:30:00,137.79,137.8,137.75,137.77,5588.0,117.6649,117.6734,117.6307,117.6478,5588.0
2017-03-28 13:35:00,137.77,137.85,137.76,137.85,13350.0,117.6478,117.7161,117.6393,117.7161,13350.0
2017-03-28 13:40:00,137.85,137.93,137.85,137.9,6844.0,117.7161,117.7844,117.7161,117.7588,6844.0
2017-03-28 13:45:00,137.88,137.96,137.87,137.94,7425.0,117.7417,117.8101,117.7332,117.793,7425.0
2017-03-28 13:50:00,137.94,137.99,137.92,137.95,9292.0,117.793,117.8357,117.7759,117.8015,9292.0
2017-03-28 13:55:00,137.94,138.16,137.94,138.14,12163.0,117.793,117.9808,117.793,117.9638,12163.0
2017-03-28 14:00:00,138.11,138.11,137.98,138.06,10608.0,117.9382,117.9382,117.8271,117.8955,10608.0
2017-03-28 14:05:00,138.08,138.14,138.01,138.06,14419.0,117.9125,117.9638,117.8528,117.8955,14419.0
2017-03-28 14:10:00,138.07,138.24,138.07,138.21,16967.0,117.904,118.0492,117.904,118.0235,16967.0
2017-03-28 14:15:00,138.19,138.23,138.15,138.16,11059.0,118.0065,118.0406,117.9723,117.9808,11059.0
2017-03-28 14:20:00,138.17,138.24,138.13,138.24,10347.0,117.9894,118.0492,117.9552,118.0492,10347.0
2017-03-28 14:25:00,138.24,138.33,138.23,138.3,13419.0,118.0492,118.126,118.0406,118.1004,13419.0
2017-03-28 14:30:00,138.27,138.28,138.06,138.15,12872.0,118.0748,118.0833,117.8955,117.9723,12872.0
2017-03-28 14:35:00,138.15,138.28,138.1,138.28,10956.0,117.9723,118.0833,117.9296,118.0833,10956.0
2017-03-28 14:40:00,138.27,138.3,138.19,138.28,12681.0,118.0748,118.1004,118.0065,118.0833,12681.0
2017-03-28 14:45:00,138.29,138.3,138.16,138.21,11548.0,118.0919,118.1004,117.9808,118.0235,11548.0
2017-03-28 14:50:00,138.21,138.27,138.18,138.23,10279.0,118.0235,118.0748,117.9979,118.0406,10279.0
2017-03-28 14:55:00,138.24,138.24,138.08,138.08,15048.0,118.0492,118.0492,117.9125,117.9125,15048.0
2017-03-28 15:00:00,138.08,138.17,138.06,138.16,14223.0,117.9125,117.9894,117.8955,117.9808,14223.0
2017-03-28 15:05:00,138.16,138.21,138.1,138.14,60468.0,117.9808,118.0235,117.9296,117.9638,60468.0
2017-03-28 15:10:00,138.14,138.23,138.08,138.17,11813.0,117.9638,118.0406,117.9125,117.9894,11813.0
2017-03-28 15:15:00,138.16,138.17,138.02,138.09,25016.0,117.9808,117.9894,117.8613,117.9211,25016.0
2017-03-28 15:20:00,138.08,138.2,138.08,138.19,21836.0,117.9125,118.015,117.9125,118.0065,21836.0
2017-03-28 15:25:00,138.18,138.24,138.13,138.24,14673.0,117.9979,118.0492,117.9552,118.0492,14673.0
2017-03-28 15:30:00,138.24,138.25,138.16,138.16,22663.0,118.0492,118.0577,117.9808,117.9808,22663.0
2017-03-28 15:35:00,138.16,138.17,138.07,138.11,24601.0,117.9808,117.9894,117.904,117.9382,24601.0
2017-03-28 15:40:00,138.09,138.18,138.09,138.09,16463.0,117.9211,117.9979,117.9211,117.9211,16463.0
2017-03-28 15:45:00,138.09,138.09,137.98,138.03,40465.0,117.9211,117.9211,117.8271,117.8698,40465.0
2017-03-28 15:50:00,138.03,138.06,137.94,137.99,35807.0,117.8698,117.8955,117.793,117.8357,35807.0
2017-03-28 15:55:00,137.99,138.1,137.94,137.99,83176.0,117.8357,117.9296,117.793,117.8357,83176.0
2017-03-29 09:30:00,136.87,136.98,136.5,136.81,20437.0,117.4701,117.5645,117.1525,117.4186,20437.0
2017-03-29 09:35:00,136.84,136.84,136.61,136.64,9091.0,117.4443,117.4443,117.2469,117.2727,9091.0
2017-03-29 09:40:00,136.65,136.75,136.54,136.55,7892.0,117.2813,117.3671,117.1869,117.1954,7892.0
2017-03-29 09:45:00,136.58,136.58,136.4,136.44,8209.0,117.2212,117.2212,117.0667,117.101,8209.0
2017-03-29 09:50:00,136.4,136.48,136.36,136.48,16882.0,117.0667,117.1354,117.0324,117.1354,16882.0
2017-03-29 09:55:00,136.48,136.65,136.48,136.56,12462.0,117.1354,117.2813,117.1354,117.204,12462.0
2017-03-29 10:00:00,136.54,136.61,136.46,136.48,9622.0,117.1869,117.2469,117.1182,117.1354,9622.0
2017-03-29 10:05:00,136.44,136.51,136.37,136.38,8366.0,117.101,117.1611,117.0409,117.0495,8366.0
2017-03-29 10:10:00,136.41,136.41,136.27,136.31,6801.0,117.0753,117.0753,116.9551,116.9895,6801.0
2017-03-29 10:15:00,136.35,136.41,136.24,136.41,4135.0,117.0238,117.0753,116.9294,117.0753,4135.0
2017-03-29 10:20:00,136.35,136.42,136.31,136.42,3892.0,117.0238,117.0839,116.9895,117.0839,3892.0
2017-03-29 10:25:00,136.43,136.48,136.39,136.4,7800.0,117.0924,117.1354,117.0581,117.0667,7800.0
2017-03-29 10:30:00,136.43,136.58,136.43,136.5,6200.0,117.0924,117.2212,117.0924,117.1525,6200.0
2017-03-29 10:35:00,136.52,136.52,136.45,136.45,2821.0,117.1697,117.1697,117.1096,117.1096,2821.0
2017-03-29 10:40:00,136.44,136.44,136.3,136.33,5870.0,117.101,117.101,116.9809,117.0066,5870.0
2017-03-29 10:45:00,136.35,136.4,136.31,136.4,9545.0,117.0238,117.0667,116.9895,117.0667,9545.0
2017-03-29 10:50:00,136.4,136.62,136.4,136.57,5198.0,117.0667,117.2555,117.0667,117.2126,5198.0
2017-03-29 10:55:00,136.52,136.59,136.5,136.58,5780.0,117.1697,117.2298,117.1525,117.2212,5780.0
2017-03-29 11:00:00,136.59,136.59,136.44,136.47,5687.0,117.2298,117.2298,117.101,117.1268,5687.0
2017-03-29 11:05:00,136.49,136.59,136.47,136.59,4020.0,117.1439,117.2298,117.1268,117.2298,4020.0
2017-03-29 11:10:00,136.6,136.71,136.6,136.68,5191.0,117.2383,117.3328,117.2383,117.307,5191.0
2017-03-29 11:15:00,136.68,136.69,136.61,136.63,3836.0,117.307,117.3156,117.2469,117.2641,3836.0
2017-03-29 11:20:00,136.66,136.7,136.6,136.65,5808.0,117.2898,117.3242,117.2383,117.2813,5808.0
2017-03-29 11:25:00,136.66,136.7,136.64,136.68,10421.0,117.2898,117.3242,117.2727,117.307,10421.0
2017-03-29 11:30:00,136.66,136.66,136.62,136.64,8521.0,117.2898,117.2898,117.2555,117.2727,8521.0
2017-03-29 11:35:00,136.64,136.67,136.44,136.44,7185.0,117.2727,117.2984,117.101,117.101,7185.0
2017-03-29 11:40:00,136.44,136.45,136.35,136.37,6095.0,117.101,117.1096,117.0238,117.0409,6095.0
2017-03-29 11:45:00,136.37,136.43,136.35,136.42,8340.0,117.0409,117.0924,117.0238,117.0839,8340.0
2017-03-29 11:50:00,136.4,136.54,136.35,136.54,4607.0,117.0667,117.1869,117.0238,117.1869,4607.0
2017-03-29 11:55:00,136.55,136.55,136.47,136.49,11666.0,117.1954,117.1954,117.1268,117.1439,11666.0
2017-03-29 12:00:00,136.5,136.54,136.45,136.46,7268.0,117.1525,117.1869,117.1096,117.1182,7268.0
2017-03-29 12:05:00,136.43,136.48,136.39,136.46,6168.0,117.0924,117.1354,117.0581,117.1182,6168.0
2017-03-29 12:10:00,136.45,136.45,136.4,136.45,2040.0,117.1096,117.1096,117.0667,117.1096,2040.0
2017-03-29 12:15:00,136.46,136.51,136.44,136.47,14670.0,117.1182,117.1611,117.101,117.1268,14670.0
2017-03-29 12:20:00,136.51,136.59,136.49,136.58,5988.0,117.1611,117.2298,117.1439,117.2212,5988.0
2017-03-29 12:25:00,136.56,136.58,136.54,136.56,3296.0,117.204,117.2212,117.1869,117.204,3296.0
2017-03-29 12:30:00,136.54,136.57,136.46,136.47,5503.0,117.1869,117.2126,117.1182,117.1268,5503.0
2017-03-29 12:35:00,136.47,136.49,136.41,136.41,2429.0,117.1268,117.1439,117.0753,117.0753,2429.0
2017-03-29 12:40:00,136.4,136.46,136.33,136.46,2996.0,117.0667,117.1182,117.0066,117.1182,2996.0
2017-03-29 12:45:00,136.45,136.47,136.42,136.47,3323.0,117.1096,117.1268,117.0839,117.1268,3323.0
2017-03-29 12:50:00,136.47,136.51,136.45,136.45,4337.0,117.1268,117.1611,117.1096,117.1096,4337.0
2017-03-29 12:55:00,136.45,136.45,136.38,136.45,3687.0,117.1096,117.1096,117.0495,117.1096,3687.0
2017-03-29 13:00:00,136.47,136.48,136.39,136.46,5239.0,117.1268,117.1354,117.0581,117.1182,5239.0
2017-03-29 13:05:00,136.47,136.47,136.37,136.37,8737.0,117.1268,117.1268,117.0409,117.0409,8737.0
2017-03-29 13:10:00,136.35,136.45,136.35,136.45,7012.0,117.0238,117.1096,117.0238,117.1096,7012.0
2017-03-29 13:15:00,136.45,136.52,136.42,136.47,5380.0,117.1096,117.1697,117.0839,117.1268,5380.0
2017-03-29 13:20:00,136.48,136.51,136.44,136.44,3918.0,117.1354,117.1611,117.101,117.101,3918.0
2017-03-29 13:25:00,136.45,136.45,136.38,136.38,3530.0,117.1096,117.1096,117.0495,117.0495,3530.0
2017-03-29 13:30:00,136.37,136.41,136.36,136.41,4522.0,117.0409,117.0753,117.0324,117.0753,4522.0
2017-03-29 13:35:00,136.4,136.44,136.39,136.41,6942.0,117.0667,117.101,117.0581,117.0753,6942.0
2017-03-29 13:40:00,136.43,136.47,136.4,136.47,3554.0,117.0924,117.1268,117.0667,117.1268,3554.0
2017-03-29 13:45:00,136.49,136.49,136.42,136.44,3475.0,117.1439,117.1439,117.0839,117.101,3475.0
2017-03-29 13:50:00,136.42,136.45,136.41,136.44,3465.0,117.0839,117.1096,117.0753,117.101,3465.0
2017-03-29 13:55:00,136.46,136.5,136.44,136.48,9026.0,117.1182,117.1525,117.101,117.1354,9026.0
2017-03-29 14:00:00,136.45,136.46,136.38,136.43,13838.0,117.1096,117.1182,117.0495,117.0924,13838.0
2017-03-29 14:05:00,136.42,136.46,136.34,136.35,17758.0,117.0839,117.1182,117.0152,117.0238,17758.0
2017-03-29 14:10:00,136.35,136.48,136.34,136.43,38671.0,117.0238,117.1354,117.0152,117.0924,38671.0
2017-03-29 14:15:00,136.42,136.54,136.42,136.54,6550.0,117.0839,117.1869,117.0839,117.1869,6550.0
2017-03-29 14:20:00,136.54,136.59,136.51,136.58,6245.0,117.1869,117.2298,117.1611,117.2212,6245.0
2017-03-29 14:25:00,136.56,136.6,136.55,136.58,4500.0,117.204,117.2383,117.1954,117.2212,4500.0
2017-03-29 14:30:00,136.59,136.61,136.51,136.57,9495.0,117.2298,117.2469,117.1611,117.2126,9495.0
2017-03-29 14:35:00,136.56,136.6,136.54,136.59,5720.0,117.204,117.2383,117.1869,117.2298,5720.0
2017-03-29 14:40:00,136.59,136.62,136.56,136.6,9420.0,117.2298,117.2555,117.204,117.2383,9420.0
2017-03-29 14:45:00,136.59,136.64,136.57,136.59,8345.0,117.2298,117.2727,117.2126,117.2298,8345.0
2017-03-29 14:50:00,136.61,136.63,136.59,136.6,4804.0,117.2469,117.2641,117.2298,117.2383,4804.0
2017-03-29 14:55:00,136.6,136.68,136.6,136.63,5692.0,117.2383,117.307,117.2383,117.2641,5692.0
2017-03-29 15:00:00,136.64,136.71,136.63,136.69,6300.0,117.2727,117.3328,117.2641,117.3156,6300.0
2017-03-29 15:05:00,136.68,136.75,136.67,136.75,12653.0,117.307,117.3671,117.2984,117.3671,12653.0
2017-03-29 15:10:00,136.75,136.76,136.62,136.63,8889.0,117.3671,117.3757,117.2555,117.2641,8889.0
2017-03-29 15:15:00,136.64,136.67,136.54,136.59,9050.0,117.2727,117.2984,117.1869,117.2298,9050.0
2017-03-29 15:20:00,136.58,136.63,136.55,136.61,5463.0,117.2212,117.2641,117.1954,117.2469,5463.0
2017-03-29 15:25:00,136.6,136.67,136.59,136.61,9409.0,117.2383,117.2984,117.2298,117.2469,9409.0
2017-03-29 15:30:00,136.62,136.64,136.59,136.63,9799.0,117.2555,117.2727,117.2298,117.2641,9799.0
2017-03-29 15:35:00,136.61,136.62,136.56,136.57,13858.0,117.2469,117.2555,117.204,117.2126,13858.0
2017-03-29 15:40:00,136.58,136.59,136.43,136.43,19848.0,117.2212,117.2298,117.0924,117.0924,19848.0
2017-03-29 15:45:00,136.41,136.49,136.37,136.46,22135.0,117.0753,117.1439,117.0409,117.1182,22135.0
2017-03-29 15:50:00,136.46,136.51,136.44,136.45,37822.0,117.1182,117.1611,117.101,117.1096,37822.0
2017-03-29 15:55:00,136.43,136.54,136.4,136.5,60199.0,117.0924,117.1869,117.0667,117.1525,60199.0
2017-03-30 09:30:00,136.17,136.77,136.1,136.17,15982.0,116.8693,117.3843,116.8092,116.8693,15982.0
2017-03-30 09:35:00,136.17,136.55,136.17,136.5,2488.0,116.8693,117.1954,116.8693,117.1525,2488.0
2017-03-30 09:40:00,136.49,136.68,136.4,136.67,6004.0,117.1439,117.307,117.0667,117.2984,6004.0
2017-03-30 09:45:00,136.63,136.63,136.49,136.57,8843.0,117.2641,117.2641,117.1439,117.2126,8843.0
2017-03-30 09:50:00,136.58,136.58,136.4,136.47,4591.0,117.2212,117.2212,117.0667,117.1268,4591.0
2017-03-30 09:55:00,136.49,136.54,136.33,136.45,13452.0,117.1439,117.1869,117.0066,117.1096,13452.0
2017-03-30 10:00:00,136.44,136.52,136.35,136.52,3966.0,117.101,117.1697,117.0238,117.1697,3966.0
2017-03-30 10:05:00,136.52,136.74,136.52,136.63,4600.0,117.1697,117.3585,117.1697,117.2641,4600.0
2017-03-30 10:10:00,136.62,136.76,136.62,136.74,3420.0,117.2555,117.3757,117.2555,117.3585,3420.0
2017-03-30 10:15:00,136.74,137.02,136.74,136.9,5720.0,117.3585,117.5988,117.3585,117.4958,5720.0
2017-03-30 10:20:00,136.94,136.94,136.74,136.85,3220.0,117.5302,117.5302,117.3585,117.4529,3220.0
2017-03-30 10:25:00,136.8,136.82,136.74,136.8,1880.0,117.41,117.4272,117.3585,117.41,1880.0
2017-03-30 10:30:00,136.83,136.9,136.83,136.89,3755.0,117.4357,117.4958,117.4357,117.4872,3755.0
2017-03-30 10:35:00,136.9,136.98,136.9,136.94,1863.0,117.4958,117.5645,117.4958,117.5302,1863.0
2017-03-30 10:40:00,136.97,137.01,136.92,137.01,2964.0,117.5559,117.5902,117.513,117.5902,2964.0
2017-03-30 10:45:00,136.97,137.06,136.91,136.93,5054.0,117.5559,117.6331,117.5044,117.5216,5054.0
2017-03-30 10:50:00,136.91,136.93,136.85,136.9,2848.0,117.5044,117.5216,117.4529,117.4958,2848.0
2017-03-30 10:55:00,136.93,137.0,136.9,136.97,2782.0,117.5216,117.5817,117.4958,117.5559,2782.0
2017-03-30 11:00:00,136.98,137.03,136.96,136.96,2476.0,117.5645,117.6074,117.5473,117.5473,2476.0
2017-03-30 11:05:00,136.96,136.97,136.9,136.9,5220.0,117.5473,117.5559,117.4958,117.4958,5220.0
2017-03-30 11:10:00,136.9,136.93,136.88,136.89,1882.0,117.4958,117.5216,117.4787,117.4872,1882.0
2017-03-30 11:15:00,136.92,137.03,136.92,136.95,4295.0,117.513,117.6074,117.513,117.5387,4295.0
2017-03-30 11:20:00,136.98,137.02,136.91,136.99,4046.0,117.5645,117.5988,117.5044,117.5731,4046.0
2017-03-30 11:25:00,137.0,137.05,136.98,137.03,4081.0,117.5817,117.6246,117.5645,117.6074,4081.0
2017-03-30 11:30:00,137.02,137.12,137.02,137.08,4919.0,117.5988,117.6846,117.5988,117.6503,4919.0
2017-03-30 11:35:00,137.03,137.03,136.9,136.94,1823.0,117.6074,117.6074,117.4958,117.5302,1823.0
2017-03-30 11:40:00,136.87,136.89,136.8,136.81,1918.0,117.4701,117.4872,117.41,117.4186,1918.0
2017-03-30 11:45:00,136.8,136.88,136.8,136.88,2660.0,117.41,117.4787,117.41,117.4787,2660.0
2017-03-30 11:50:00,136.89,136.97,136.89,136.96,1400.0,117.4872,117.5559,117.4872,117.5473,1400.0
2017-03-30 11:55:00,136.97,136.97,136.78,136.8,4771.0,117.5559,117.5559,117.3928,117.41,4771.0
2017-03-30 12:00:00,136.79,136.93,136.79,136.88,1200.0,117.4014,117.5216,117.4014,117.4787,1200.0
2017-03-30 12:05:00,136.88,137.0,136.87,136.93,3985.0,117.4787,117.5817,117.4701,117.5216,3985.0
2017-03-30 12:10:00,136.96,136.97,136.86,136.88,1700.0,117.5473,117.5559,117.4615,117.4787,1700.0
2017-03-30 12:15:00,136.93,136.94,136.89,136.94,2304.0,117.5216,117.5302,117.4872,117.5302,2304.0
2017-03-30 12:20:00,136.95,137.01,136.94,136.94,1933.0,117.5387,117.5902,117.5302,117.5302,1933.0
2017-03-30 12:25:00,136.96,136.96,136.91,136.91,500.0,117.5473,117.5473,117.5044,117.5044,500.0
2017-03-30 12:30:00,136.93,136.97,136.91,136.92,3350.0,117.5216,117.5559,117.5044,117.513,3350.0
2017-03-30 12:35:00,136.94,136.96,136.74,136.76,4187.0,117.5302,117.5473,117.3585,117.3757,4187.0
2017-03-30 12:40:00,136.74,136.78,136.7,136.76,2080.0,117.3585,117.3928,117.3242,117.3757,2080.0
2017-03-30 12:45:00,136.74,136.85,136.74,136.78,2279.0,117.3585,117.4529,117.3585,117.3928,2279.0
2017-03-30 12:50:00,136.78,136.78,136.72,136.76,1700.0,117.3928,117.3928,117.3413,117.3757,1700.0
2017-03-30 12:55:00,136.76,136.82,136.76,136.77,2774.0,117.3757,117.4272,117.3757,117.3843,2774.0
2017-03-30 13:00:00,136.8,136.8,136.74,136.74,2717.0,117.41,117.41,117.3585,117.3585,2717.0
2017-03-30 13:05:00,136.74,136.76,136.72,136.76,3347.0,117.3585,117.3757,117.3413,117.3757,3347.0
2017-03-30 13:10:00,136.77,136.8,136.76,136.78,2231.0,117.3843,117.41,117.3757,117.3928,2231.0
2017-03-30 13:15:00,136.8,136.96,136.78,136.96,2715.0,117.41,117.5473,117.3928,117.5473,2715.0
2017-03-30 13:20:00,136.95,137.1,136.94,137.07,6351.0,117.5387,117.6675,117.5302,117.6417,6351.0
2017-03-30 13:25:00,137.05,137.08,137.04,137.06,6259.0,117.6246,117.6503,117.616,117.6331,6259.0
2017-03-30 13:30:00,137.06,137.09,137.04,137.04,14074.0,117.6331,117.6589,117.616,117.616,14074.0
2017-03-30 13:35:00,137.07,137.09,137.03,137.07,3624.0,117.6417,117.6589,117.6074,117.6417,3624.0
2017-03-30 13:40:00,137.1,137.1,137.05,137.09,1670.0,117.6675,117.6675,117.6246,117.6589,1670.0
2017-03-30 13:45:00,137.1,137.18,137.09,137.14,3192.0,117.6675,117.7361,117.6589,117.7018,3192.0
2017-03-30 13:50:00,137.18,137.18,137.09,137.09,4430.0,117.7361,117.7361,117.6589,117.6589,4430.0
2017-03-30 13:55:00,137.09,137.14,137.09,137.09,4365.0,117.6589,117.7018,117.6589,117.6589,4365.0
2017-03-30 14:00:00,137.1,137.18,137.09,137.16,4675.0,117.6675,117.7361,117.6589,117.719,4675.0
2017-03-30 14:05:00,137.16,137.16,137.12,137.12,3514.0,117.719,117.719,117.6846,117.6846,3514.0
2017-03-30 14:10:00,137.09,137.17,137.09,137.17,3419.0,117.6589,117.7276,117.6589,117.7276,3419.0
2017-03-30 14:15:00,137.2,137.25,137.16,137.19,2797.0,117.7533,117.7962,117.719,117.7447,2797.0
2017-03-30 14:20:00,137.21,137.28,137.21,137.24,3947.0,117.7619,117.822,117.7619,117.7876,3947.0
2017-03-30 14:25:00,137.24,137.28,137.19,137.19,11900.0,117.7876,117.822,117.7447,117.7447,11900.0
2017-03-30 14:30:00,137.19,137.24,137.16,137.24,13592.0,117.7447,117.7876,117.719,117.7876,13592.0
2017-03-30 14:35:00,137.22,137.22,137.18,137.21,13306.0,117.7705,117.7705,117.7361,117.7619,13306.0
2017-03-30 14:40:00,137.22,137.27,137.2,137.2,4308.0,117.7705,117.8134,117.7533,117.7533,4308.0
2017-03-30 14:45:00,137.17,137.2,137.16,137.18,4225.0,117.7276,117.7533,117.719,117.7361,4225.0
2017-03-30 14:50:00,137.19,137.22,137.15,137.15,3954.0,117.7447,117.7705,117.7104,117.7104,3954.0
2017-03-30 14:55:00,137.16,137.17,137.1,137.15,5486.0,117.719,117.7276,117.6675,117.7104,5486.0
2017-03-30 15:00:00,137.14,137.17,137.1,137.12,6812.0,117.7018,117.7276,117.6675,117.6846,6812.0
2017-03-30 15:05:00,137.14,137.16,137.11,137.14,5818.0,117.7018,117.719,117.6761,117.7018,5818.0
2017-03-30 15:10:00,137.14,137.16,137.1,137.16,6717.0,117.7018,117.719,117.6675,117.719,6717.0
2017-03-30 15:15:00,137.16,137.18,137.13,137.14,7084.0,117.719,117.7361,117.6932,117.7018,7084.0
2017-03-30 15:20:00,137.12,137.17,137.1,137.17,7040.0,117.6846,117.7276,117.6675,117.7276,7040.0
2017-03-30 15:25:00,137.17,137.26,137.16,137.21,16041.0,117.7276,117.8048,117.719,117.7619,16041.0
2017-03-30 15:30:00,137.2,137.3,137.2,137.28,9976.0,117.7533,117.8391,117.7533,117.822,9976.0
2017-03-30 15:35:00,137.27,137.27,137.18,137.19,10937.0,117.8134,117.8134,117.7361,117.7447,10937.0
2017-03-30 15:40:00,137.2,137.21,137.08,137.12,18622.0,117.7533,117.7619,117.6503,117.6846,18622.0
2017-03-30 15:45:00,137.09,137.11,137.06,137.08,14262.0,117.6589,117.6761,117.6331,117.6503,14262.0
2017-03-30 15:50:00,137.08,137.11,137.02,137.09,17424.0,117.6503,117.6761,117.5988,117.6589,17424.0
2017-03-30 15:55:00,137.08,137.12,137.0,137.04,50415.0,117.6503,117.6846,117.5817,117.616,50415.0
2017-03-31 09:30:00,137.05,137.05,136.41,136.53,24289.0,117.6246,117.6246,117.0753,117.1783,24289.0
2017-03-31 09:35:00,136.59,136.64,136.46,136.56,5136.0,117.2298,117.2727,117.1182,117.204,5136.0
2017-03-31 09:40:00,136.5,136.5,136.24,136.38,7753.0,117.1525,117.1525,116.9294,117.0495,7753.0
2017-03-31 09:45:00,136.36,136.43,136.25,136.35,19081.0,117.0324,117.0924,116.938,117.0238,19081.0
2017-03-31 09:50:00,136.33,136.48,136.28,136.47,9921.0,117.0066,117.1354,116.9637,117.1268,9921.0
2017-03-31 09:55:00,136.48,136.48,136.36,136.4,7496.0,117.1354,117.1354,117.0324,117.0667,7496.0
2017-03-31 10:00:00,136.4,136.57,136.32,136.57,14882.0,117.0667,117.2126,116.998,117.2126,14882.0
2017-03-31 10:05:00,136.56,136.72,136.52,136.71,9969.0,117.204,117.3413,117.1697,117.3328,9969.0
2017-03-31 10:10:00,136.67,136.67,136.5,136.55,6924.0,117.2984,117.2984,117.1525,117.1954,6924.0
2017-03-31 10:15:00,136.55,136.61,136.49,136.53,6073.0,117.1954,117.2469,117.1439,117.1783,6073.0
2017-03-31 10:20:00,136.52,136.59,136.5,136.53,10671.0,117.1697,117.2298,117.1525,117.1783,10671.0
2017-03-31 10:25:00,136.55,136.57,136.43,136.45,9607.0,117.1954,117.2126,117.0924,117.1096,9607.0
2017-03-31 10:30:00,136.49,136.62,136.49,136.6,10089.0,117.1439,117.2555,117.1439,117.2383,10089.0
2017-03-31 10:35:00,136.63,136.66,136.58,136.63,4489.0,117.2641,117.2898,117.2212,117.2641,4489.0
2017-03-31 10:40:00,136.6,136.62,136.49,136.51,10689.0,117.2383,117.2555,117.1439,117.1611,10689.0
2017-03-31 10:45:00,136.5,136.62,136.49,136.58,9302.0,117.1525,117.2555,117.1439,117.2212,9302.0
2017-03-31 10:50:00,136.59,136.71,136.54,136.71,28607.0,117.2298,117.3328,117.1869,117.3328,28607.0
2017-03-31 10:55:00,136.72,136.73,136.66,136.66,4419.0,117.3413,117.3499,117.2898,117.2898,4419.0
2017-03-31 11:00:00,136.64,136.67,136.57,136.58,5767.0,117.2727,117.2984,117.2126,117.2212,5767.0
2017-03-31 11:05:00,136.58,136.64,136.54,136.63,5130.0,117.2212,117.2727,117.1869,117.2641,5130.0
2017-03-31 11:10:00,136.63,136.64,136.54,136.6,9153.0,117.2641,117.2727,117.1869,117.2383,9153.0
2017-03-31 11:15:00,136.62,136.62,136.55,136.56,7936.0,117.2555,117.2555,117.1954,117.204,7936.0
2017-03-31 11:20:00,136.56,136.66,136.53,136.66,7201.0,117.204,117.2898,117.1783,117.2898,7201.0
2017-03-31 11:25:00,136.67,136.78,136.64,136.78,112009.0,117.2984,117.3928,117.2727,117.3928,112009.0
2017-03-31 11:30:00,136.79,136.97,136.77,136.95,22335.0,117.4014,117.5559,117.3843,117.5387,22335.0
2017-03-31 11:35:00,136.94,136.94,136.82,136.91,9701.0,117.5302,117.5302,117.4272,117.5044,9701.0
2017-03-31 11:40:00,136.9,137.01,136.85,137.01,53838.0,117.4958,117.5902,117.4529,117.5902,53838.0
2017-03-31 11:45:00,137.01,137.06,137.01,137.04,10946.0,117.5902,117.6331,117.5902,117.616,10946.0
2017-03-31 11:50:00,137.05,137.05,136.81,136.81,10020.0,117.6246,117.6246,117.4186,117.4186,10020.0
2017-03-31 11:55:00,136.81,136.81,136.59,136.59,15887.0,117.4186,117.4186,117.2298,117.2298,15887.0
2017-03-31 12:00:00,136.61,136.62,136.56,136.6,8513.0,117.2469,117.2555,117.204,117.2383,8513.0
2017-03-31 12:05:00,136.6,136.62,136.51,136.53,7146.0,117.2383,117.2555,117.1611,117.1783,7146.0
2017-03-31 12:10:00,136.53,136.56,136.49,136.5,5174.0,117.1783,117.204,117.1439,117.1525,5174.0
2017-03-31 12:15:00,136.48,136.48,136.42,136.47,5204.0,117.1354,117.1354,117.0839,117.1268,5204.0
2017-03-31 12:20:00,136.47,136.54,136.47,136.48,10326.0,117.1268,117.1869,117.1268,117.1354,10326.0
2017-03-31 12:25:00,136.5,136.52,136.48,136.52,7253.0,117.1525,117.1697,117.1354,117.1697,7253.0
2017-03-31 12:30:00,136.52,136.53,136.44,136.45,6190.0,117.1697,117.1783,117.101,117.1096,6190.0
2017-03-31 12:35:00,136.45,136.46,136.32,136.34,12935.0,117.1096,117.1182,116.998,117.0152,12935.0
2017-03-31 12:40:00,136.35,136.39,136.3,136.3,6756.0,117.0238,117.0581,116.9809,116.9809,6756.0
2017-03-31 12:45:00,136.3,136.34,136.25,136.34,8730.0,116.9809,117.0152,116.938,117.0152,8730.0
2017-03-31 12:50:00,136.35,136.35,136.25,136.31,6549.0,117.0238,117.0238,116.938,116.9895,6549.0
2017-03-31 12:55:00,136.31,136.37,136.27,136.35,5739.0,116.9895,117.0409,116.9551,117.0238,5739.0
2017-03-31 13:00:00,136.35,136.39,136.26,136.26,4035.0,117.0238,117.0581,116.9465,116.9465,4035.0
2017-03-31 13:05:00,136.28,136.28,136.24,136.24,5028.0,116.9637,116.9637,116.9294,116.9294,5028.0
2017-03-31 13:10:00,136.23,136.39,136.23,136.36,7004.0,116.9208,117.0581,116.9208,117.0324,7004.0
2017-03-31 13:15:00,136.37,136.54,136.37,136.5,40915.0,117.0409,117.1869,117.0409,117.1525,40915.0
2017-03-31 13:20:00,136.52,136.57,136.5,136.56,5434.0,117.1697,117.2126,117.1525,117.204,5434.0
2017-03-31 13:25:00,136.55,136.58,136.53,136.57,4392.0,117.1954,117.2212,117.1783,117.2126,4392.0
2017-03-31 13:30:00,136.59,136.61,136.49,136.49,8285.0,117.2298,117.2469,117.1439,117.1439,8285.0
2017-03-31 13:35:00,136.52,136.52,136.43,136.44,4874.0,117.1697,117.1697,117.0924,117.101,4874.0
2017-03-31 13:40:00,136.43,136.44,136.37,136.38,3472.0,117.0924,117.101,117.0409,117.0495,3472.0
2017-03-31 13:45:00,136.35,136.37,136.32,136.32,4664.0,117.0238,117.0409,116.998,116.998,4664.0
2017-03-31 13:50:00,136.31,136.44,136.3,136.44,4768.0,116.9895,117.101,116.9809,117.101,4768.0
2017-03-31 13:55:00,136.42,136.43,136.32,136.35,6648.0,117.0839,117.0924,116.998,117.0238,6648.0
2017-03-31 14:00:00,136.34,136.36,136.3,136.31,4943.0,117.0152,117.0324,116.9809,116.9895,4943.0
2017-03-31 14:05:00,136.35,136.39,136.33,136.38,8202.0,117.0238,117.0581,117.0066,117.0495,8202.0
2017-03-31 14:10:00,136.39,136.43,136.27,136.36,14355.0,117.0581,117.0924,116.9551,117.0324,14355.0
2017-03-31 14:15:00,136.39,136.39,136.31,136.35,10071.0,117.0581,117.0581,116.9895,117.0238,10071.0
2017-03-31 14:20:00,136.35,136.35,136.25,136.31,9327.0,117.0238,117.0238,116.938,116.9895,9327.0
2017-03-31 14:25:00,136.31,136.35,136.27,136.28,11164.0,116.9895,117.0238,116.9551,116.9637,11164.0
2017-03-31 14:30:00,136.28,136.39,136.26,136.38,9782.0,116.9637,117.0581,116.9465,117.0495,9782.0
2017-03-31 14:35:00,136.43,136.51,136.39,136.48,16168.0,117.0924,117.1611,117.0581,117.1354,16168.0
2017-03-31 14:40:00,136.47,136.48,136.43,136.45,16509.0,117.1268,117.1354,117.0924,117.1096,16509.0
2017-03-31 14:45:00,136.46,136.52,136.38,136.52,11686.0,117.1182,117.1697,117.0495,117.1697,11686.0
2017-03-31 14:50:00,136.53,136.59,136.48,136.55,16781.0,117.1783,117.2298,117.1354,117.1954,16781.0
2017-03-31 14:55:00,136.55,136.58,136.51,136.54,9846.0,117.1954,117.2212,117.1611,117.1869,9846.0
2017-03-31 15:00:00,136.54,136.7,136.54,136.7,13906.0,117.1869,117.3242,117.1869,117.3242,13906.0
2017-03-31 15:05:00,136.68,136.69,136.65,136.65,7563.0,117.307,117.3156,117.2813,117.2813,7563.0
2017-03-31 15:10:00,136.65,136.73,136.65,136.72,10694.0,117.2813,117.3499,117.2813,117.3413,10694.0
2017-03-31 15:15:00,136.72,136.8,136.68,136.69,20272.0,117.3413,117.41,117.307,117.3156,20272.0
2017-03-31 15:20:00,136.69,136.82,136.68,136.8,22717.0,117.3156,117.4272,117.307,117.41,22717.0
2017-03-31 15:25:00,136.81,136.84,136.78,136.78,10357.0,117.4186,117.4443,117.3928,117.3928,10357.0
2017-03-31 15:30:00,136.78,136.8,136.7,136.72,46870.0,117.3928,117.41,117.3242,117.3413,46870.0
2017-03-31 15:35:00,136.72,136.78,136.67,136.72,14750.0,117.3413,117.3928,117.2984,117.3413,14750.0
2017-03-31 15:40:00,136.7,136.74,136.61,136.64,20089.0,117.3242,117.3585,117.2469,117.2727,20089.0
2017-03-31 15:45:00,136.62,136.66,136.37,136.42,37240.0,117.2555,117.2898,117.0409,117.0839,37240.0
2017-03-31 15:50:00,136.42,136.48,136.35,136.4,37873.0,117.0839,117.1354,117.0238,117.0667,37873.0
2017-03-31 15:55:00,136.4,136.46,136.22,136.29,123876.0,117.0667,117.1182,116.9122,116.9723,123876.0
2017-04-03 09:30:00,136.37,136.63,136.14,136.56,24358.0,117.0409,117.2641,116.8435,117.204,24358.0
2017-04-03 09:35:00,136.47,136.62,136.1,136.18,10702.0,117.1268,117.2555,116.8092,116.8779,10702.0
2017-04-03 09:40:00,136.19,136.47,136.15,136.35,4591.0,116.8865,117.1268,116.8521,117.0238,4591.0
2017-04-03 09:45:00,136.31,136.36,136.22,136.22,10065.0,116.9895,117.0324,116.9122,116.9122,10065.0
2017-04-03 09:50:00,136.25,136.43,136.21,136.42,22629.0,116.938,117.0924,116.9036,117.0839,22629.0
2017-04-03 09:55:00,136.39,136.49,136.32,136.48,6116.0,117.0581,117.1439,116.998,117.1354,6116.0
2017-04-03 10:00:00,136.41,136.56,136.4,136.51,6984.0,117.0753,117.204,117.0667,117.1611,6984.0
2017-04-03 10:05:00,136.43,136.48,136.28,136.45,17545.0,117.0924,117.1354,116.9637,117.1096,17545.0
2017-04-03 10:10:00,136.45,136.45,136.25,136.39,8365.0,117.1096,117.1096,116.938,117.0581,8365.0
2017-04-03 10:15:00,136.37,136.53,136.36,136.45,5127.0,117.0409,117.1783,117.0324,117.1096,5127.0
2017-04-03 10:20:00,136.42,136.48,136.33,136.45,4089.0,117.0839,117.1354,117.0066,117.1096,4089.0
2017-04-03 10:25:00,136.46,136.57,136.38,136.46,5965.0,117.1182,117.2126,117.0495,117.1182,5965.0
2017-04-03 10:30:00,136.45,136.59,136.45,136.56,7057.0,117.1096,117.2298,117.1096,117.204,7057.0
2017-04-03 10:35:00,136.53,136.6,136.5,136.56,3653.0,117.1783,117.2383,117.1525,117.204,3653.0
2017-04-03 10:40:00,136.51,136.52,136.37,136.44,4258.0,117.1611,117.1697,117.0409,117.101,4258.0
2017-04-03 10:45:00,136.45,136.51,136.38,136.41,4475.0,117.1096,117.1611,117.0495,117.0753,4475.0
2017-04-03 10:50:00,136.39,136.4,136.17,136.17,12812.0,117.0581,117.0667,116.8693,116.8693,12812.0
2017-04-03 10:55:00,136.12,136.12,135.93,135.97,4130.0,116.8264,116.8264,116.6633,116.6976,4130.0
2017-04-03 11:00:00,136.02,136.16,135.99,136.09,8505.0,116.7406,116.8607,116.7148,116.8006,8505.0
2017-04-03 11:05:00,136.12,136.16,135.88,136.02,6480.0,116.8264,116.8607,116.6204,116.7406,6480.0
2017-04-03 11:10:00,136.02,136.09,135.95,136.06,5617.0,116.7406,116.8006,116.6805,116.7749,5617.0
2017-04-03 11:15:00,136.03,136.16,136.03,136.08,6153.0,116.7491,116.8607,116.7491,116.7921,6153.0
2017-04-03 11:20:00,136.05,136.18,136.0,136.17,5521.0,116.7663,116.8779,116.7234,116.8693,5521.0
2017-04-03 11:25:00,136.21,136.22,136.1,136.13,5090.0,116.9036,116.9122,116.8092,116.835,5090.0
2017-04-03 11:30:00,136.16,136.2,136.06,136.08,7319.0,116.8607,116.895,116.7749,116.7921,7319.0
2017-04-03 11:35:00,136.03,136.06,135.93,136.0,7928.0,116.7491,116.7749,116.6633,116.7234,7928.0
2017-04-03 11:40:00,135.98,136.0,135.82,135.82,17210.0,116.7062,116.7234,116.5689,116.5689,17210.0
2017-04-03 11:45:00,135.8,135.9,135.76,135.86,9378.0,116.5517,116.6376,116.5174,116.6032,9378.0
2017-04-03 11:50:00,135.82,135.95,135.78,135.93,6248.0,116.5689,116.6805,116.5346,116.6633,6248.0
2017-04-03 11:55:00,135.96,135.98,135.85,135.9,5731.0,116.6891,116.7062,116.5947,116.6376,5731.0
2017-04-03 12:00:00,135.9,135.9,135.66,135.85,11218.0,116.6376,116.6376,116.4316,116.5947,11218.0
2017-04-03 12:05:00,135.86,135.93,135.84,135.9,3412.0,116.6032,116.6633,116.5861,116.6376,3412.0
2017-04-03 12:10:00,135.92,135.92,135.88,135.9,2615.0,116.6547,116.6547,116.6204,116.6376,2615.0
2017-04-03 12:15:00,135.88,135.99,135.87,135.97,4848.0,116.6204,116.7148,116.6118,116.6976,4848.0
2017-04-03 12:20:00,135.93,136.03,135.88,136.03,6420.0,116.6633,116.7491,116.6204,116.7491,6420.0
2017-04-03 12:25:00,136.02,136.08,135.99,136.06,4860.0,116.7406,116.7921,116.7148,116.7749,4860.0
2017-04-03 12:30:00,136.02,136.04,135.95,135.95,5251.0,116.7406,116.7577,116.6805,116.6805,5251.0
2017-04-03 12:35:00,135.95,136.04,135.95,136.04,1950.0,116.6805,116.7577,116.6805,116.7577,1950.0
2017-04-03 12:40:00,136.03,136.11,136.0,136.09,7502.0,116.7491,116.8178,116.7234,116.8006,7502.0
2017-04-03 12:45:00,136.09,136.09,135.96,136.01,4078.0,116.8006,116.8006,116.6891,116.732,4078.0
2017-04-03 12:50:00,135.99,135.99,135.92,135.97,5410.0,116.7148,116.7148,116.6547,116.6976,5410.0
2017-04-03 12:55:00,135.95,135.99,135.93,135.99,4581.0,116.6805,116.7148,116.6633,116.7148,4581.0
2017-04-03 13:00:00,135.97,136.04,135.97,136.01,4378.0,116.6976,116.7577,116.6976,116.732,4378.0
2017-04-03 13:05:00,136.03,136.04,135.98,136.0,5083.0,116.7491,116.7577,116.7062,116.7234,5083.0
2017-04-03 13:10:00,136.02,136.11,136.02,136.1,4920.0,116.7406,116.8178,116.7406,116.8092,4920.0
2017-04-03 13:15:00,136.09,136.09,136.02,136.04,4350.0,116.8006,116.8006,116.7406,116.7577,4350.0
2017-04-03 13:20:00,136.06,136.06,135.98,135.98,2200.0,116.7749,116.7749,116.7062,116.7062,2200.0
2017-04-03 13:25:00,135.99,136.0,135.95,135.99,4039.0,116.7148,116.7234,116.6805,116.7148,4039.0
2017-04-03 13:30:00,135.97,135.99,135.89,135.96,5286.0,116.6976,116.7148,116.629,116.6891,5286.0
2017-04-03 13:35:00,135.97,135.97,135.89,135.92,5271.0,116.6976,116.6976,116.629,116.6547,5271.0
2017-04-03 13:40:00,135.92,135.93,135.85,135.93,5784.0,116.6547,116.6633,116.5947,116.6633,5784.0
2017-04-03 13:45:00,135.91,136.0,135.91,135.98,3892.0,116.6461,116.7234,116.6461,116.7062,3892.0
2017-04-03 13:50:00,135.95,135.97,135.92,135.95,2900.0,116.6805,116.6976,116.6547,116.6805,2900.0
2017-04-03 13:55:00,135.94,136.01,135.94,135.99,5366.0,116.6719,116.732,116.6719,116.7148,5366.0
2017-04-03 14:00:00,136.01,136.04,135.94,135.96,4948.0,116.732,116.7577,116.6719,116.6891,4948.0
2017-04-03 14:05:00,135.94,135.99,135.91,135.94,6726.0,116.6719,116.7148,116.6461,116.6719,6726.0
2017-04-03 14:10:00,135.95,135.96,135.9,135.93,2987.0,116.6805,116.6891,116.6376,116.6633,2987.0
2017-04-03 14:15:00,135.95,135.95,135.83,135.87,8467.0,116.6805,116.6805,116.5775,116.6118,8467.0
2017-04-03 14:20:00,135.87,135.91,135.83,135.88,3418.0,116.6118,116.6461,116.5775,116.6204,3418.0
2017-04-03 14:25:00,135.88,135.99,135.88,135.98,9987.0,116.6204,116.7148,116.6204,116.7062,9987.0
2017-04-03 14:30:00,135.98,136.02,135.95,136.0,6185.0,116.7062,116.7406,116.6805,116.7234,6185.0
2017-04-03 14:35:00,136.0,136.04,135.94,135.99,9229.0,116.7234,116.7577,116.6719,116.7148,9229.0
2017-04-03 14:40:00,136.01,136.21,136.01,136.21,8055.0,116.732,116.9036,116.732,116.9036,8055.0
2017-04-03 14:45:00,136.19,136.29,136.19,136.29,4354.0,116.8865,116.9723,116.8865,116.9723,4354.0
2017-04-03 14:50:00,136.26,136.31,136.19,136.29,4919.0,116.9465,116.9895,116.8865,116.9723,4919.0
2017-04-03 14:55:00,136.26,136.31,136.24,136.25,16729.0,116.9465,116.9895,116.9294,116.938,16729.0
2017-04-03 15:00:00,136.26,136.35,136.25,136.3,13075.0,116.9465,117.0238,116.938,116.9809,13075.0
2017-04-03 15:05:00,136.32,136.34,136.2,136.34,24222.0,116.998,117.0152,116.895,117.0152,24222.0
2017-04-03 15:10:00,136.33,136.5,136.32,136.49,15510.0,117.0066,117.1525,116.998,117.1439,15510.0
2017-04-03 15:15:00,136.48,136.49,136.34,136.34,18400.0,117.1354,117.1439,117.0152,117.0152,18400.0
2017-04-03 15:20:00,136.34,136.45,136.34,136.45,5308.0,117.0152,117.1096,117.0152,117.1096,5308.0
2017-04-03 15:25:00,136.45,136.45,136.31,136.38,8142.0,117.1096,117.1096,116.9895,117.0495,8142.0
2017-04-03 15:30:00,136.35,136.35,136.22,136.26,10683.0,117.0238,117.0238,116.9122,116.9465,10683.0
2017-04-03 15:35:00,136.27,136.38,136.25,136.31,9484.0,116.9551,117.0495,116.938,116.9895,9484.0
2017-04-03 15:40:00,136.31,136.34,136.24,136.3,14055.0,116.9895,117.0152,116.9294,116.9809,14055.0
2017-04-03 15:45:00,136.28,136.31,136.22,136.23,20163.0,116.9637,116.9895,116.9122,116.9208,20163.0
2017-04-03 15:50:00,136.22,136.3,136.19,136.29,23911.0,116.9122,116.9809,116.8865,116.9723,23911.0
2017-04-03 15:55:00,136.31,136.33,136.25,136.27,45852.0,116.9895,117.0066,116.938,116.9551,45852.0
2017-04-04 09:30:00,136.19,136.61,136.19,136.57,22323.0,116.8865,117.2469,116.8865,117.2126,22323.0
2017-04-04 09:35:00,136.58,136.9,136.56,136.81,8017.0,117.2212,117.4958,117.204,117.4186,8017.0
2017-04-04 09:40:00,136.88,137.14,136.88,137.08,4970.0,117.4787,117.7018,117.4787,117.6503,4970.0
2017-04-04 09:45:00,137.07,137.07,136.79,136.89,4425.0,117.6417,117.6417,117.4014,117.4872,4425.0
2017-04-04 09:50:00,136.92,136.92,136.76,136.85,3200.0,117.513,117.513,117.3757,117.4529,3200.0
2017-04-04 09:55:00,136.89,137.0,136.83,136.92,3584.0,117.4872,117.5817,117.4357,117.513,3584.0
2017-04-04 10:00:00,137.01,137.01,136.64,136.64,6692.0,117.5902,117.5902,117.2727,117.2727,6692.0
2017-04-04 10:05:00,136.69,136.71,136.55,136.58,2880.0,117.3156,117.3328,117.1954,117.2212,2880.0
2017-04-04 10:10:00,136.59,136.77,136.59,136.68,4650.0,117.2298,117.3843,117.2298,117.307,4650.0
2017-04-04 10:15:00,136.65,136.73,136.6,136.7,4323.0,117.2813,117.3499,117.2383,117.3242,4323.0
2017-04-04 10:20:00,136.7,136.81,136.69,136.73,4265.0,117.3242,117.4186,117.3156,117.3499,4265.0
2017-04-04 10:25:00,136.74,136.75,136.65,136.73,5793.0,117.3585,117.3671,117.2813,117.3499,5793.0
2017-04-04 10:30:00,136.69,136.94,136.69,136.9,12902.0,117.3156,117.5302,117.3156,117.4958,12902.0
2017-04-04 10:35:00,136.89,136.89,136.78,136.78,4200.0,117.4872,117.4872,117.3928,117.3928,4200.0
2017-04-04 10:40:00,136.77,136.83,136.69,136.69,8641.0,117.3843,117.4357,117.3156,117.3156,8641.0
2017-04-04 10:45:00,136.69,136.7,136.62,136.66,3257.0,117.3156,117.3242,117.2555,117.2898,3257.0
2017-04-04 10:50:00,136.67,136.73,136.64,136.67,2948.0,117.2984,117.3499,117.2727,117.2984,2948.0
2017-04-04 10:55:00,136.67,136.79,136.64,136.64,3700.0,117.2984,117.4014,117.2727,117.2727,3700.0
2017-04-04 11:00:00,136.66,136.72,136.66,136.7,8866.0,117.2898,117.3413,117.2898,117.3242,8866.0
2017-04-04 11:05:00,136.71,136.86,136.68,136.83,7815.0,117.3328,117.4615,117.307,117.4357,7815.0
2017-04-04 11:10:00,136.82,136.85,136.75,136.81,4930.0,117.4272,117.4529,117.3671,117.4186,4930.0
2017-04-04 11:15:00,136.81,136.9,136.77,136.88,5296.0,117.4186,117.4958,117.3843,117.4787,5296.0
2017-04-04 11:20:00,136.89,136.99,136.85,136.92,7964.0,117.4872,117.5731,117.4529,117.513,7964.0
2017-04-04 11:25:00,136.95,136.97,136.84,136.84,10118.0,117.5387,117.5559,117.4443,117.4443,10118.0
2017-04-04 11:30:00,136.85,136.97,136.8,136.96,6900.0,117.4529,117.5559,117.41,117.5473,6900.0
2017-04-04 11:35:00,136.99,137.12,136.92,137.1,11773.0,117.5731,117.6846,117.513,117.6675,11773.0
2017-04-04 11:40:00,137.1,137.1,136.99,137.06,6560.0,117.6675,117.6675,117.5731,117.6331,6560.0
2017-04-04 11:45:00,137.07,137.17,137.07,137.14,6522.0,117.6417,117.7276,117.6417,117.7018,6522.0
2017-04-04 11:50:00,137.12,137.2,137.12,137.17,8700.0,117.6846,117.7533,117.6846,117.7276,8700.0
2017-04-04 11:55:00,137.17,137.22,137.15,137.17,13287.0,117.7276,117.7705,117.7104,117.7276,13287.0
2017-04-04 12:00:00,137.15,137.2,137.1,137.13,10274.0,117.7104,117.7533,117.6675,117.6932,10274.0
2017-04-04 12:05:00,137.11,137.19,137.11,137.14,5660.0,117.6761,117.7447,117.6761,117.7018,5660.0
2017-04-04 12:10:00,137.13,137.14,137.05,137.09,5795.0,117.6932,117.7018,117.6246,117.6589,5795.0
2017-04-04 12:15:00,137.09,137.11,137.04,137.08,5227.0,117.6589,117.6761,117.616,117.6503,5227.0
2017-04-04 12:20:00,137.07,137.08,137.0,137.0,2014.0,117.6417,117.6503,117.5817,117.5817,2014.0
2017-04-04 12:25:00,137.02,137.04,137.02,137.03,2348.0,117.5988,117.616,117.5988,117.6074,2348.0
2017-04-04 12:30:00,137.03,137.09,137.0,137.08,6018.0,117.6074,117.6589,117.5817,117.6503,6018.0
2017-04-04 12:35:00,137.08,137.15,137.08,137.15,6419.0,117.6503,117.7104,117.6503,117.7104,6419.0
2017-04-04 12:40:00,137.16,137.18,137.11,137.17,2424.0,117.719,117.7361,117.6761,117.7276,2424.0
2017-04-04 12:45:00,137.14,137.15,137.03,137.03,18300.0,117.7018,117.7104,117.6074,117.6074,18300.0
2017-04-04 12:50:00,137.05,137.08,137.02,137.08,3498.0,117.6246,117.6503,117.5988,117.6503,3498.0
2017-04-04 12:55:00,137.08,137.08,137.01,137.01,9774.0,117.6503,117.6503,117.5902,117.5902,9774.0
2017-04-04 13:00:00,137.01,137.02,136.92,136.93,5484.0,117.5902,117.5988,117.513,117.5216,5484.0
2017-04-04 13:05:00,136.92,136.92,136.77,136.79,18223.0,117.513,117.513,117.3843,117.4014,18223.0
2017-04-04 13:10:00,136.81,136.94,136.8,136.94,6747.0,117.4186,117.5302,117.41,117.5302,6747.0
2017-04-04 13:15:00,136.94,137.03,136.9,137.0,20917.0,117.5302,117.6074,117.4958,117.5817,20917.0
2017-04-04 13:20:00,137.0,137.03,136.98,136.99,11631.0,117.5817,117.6074,117.5645,117.5731,11631.0
2017-04-04 13:25:00,136.98,137.02,136.94,136.95,6650.0,117.5645,117.5988,117.5302,117.5387,6650.0
2017-04-04 13:30:00,136.95,137.04,136.92,137.01,7184.0,117.5387,117.616,117.513,117.5902,7184.0
2017-04-04 13:35:00,136.99,137.1,136.97,137.1,7418.0,117.5731,117.6675,117.5559,117.6675,7418.0
2017-04-04 13:40:00,137.11,137.15,137.09,137.11,2226.0,117.6761,117.7104,117.6589,117.6761,2226.0
2017-04-04 13:45:00,137.09,137.13,137.08,137.12,3413.0,117.6589,117.6932,117.6503,117.6846,3413.0
2017-04-04 13:50:00,137.11,137.21,137.09,137.21,5883.0,117.6761,117.7619,117.6589,117.7619,5883.0
2017-04-04 13:55:00,137.22,137.25,137.2,137.23,6467.0,117.7705,117.7962,117.7533,117.7791,6467.0
2017-04-04 14:00:00,137.23,137.25,137.21,137.24,3872.0,117.7791,117.7962,117.7619,117.7876,3872.0
2017-04-04 14:05:00,137.26,137.32,137.24,137.32,8128.0,117.8048,117.8563,117.7876,117.8563,8128.0
2017-04-04 14:10:00,137.32,137.36,137.27,137.36,11847.0,117.8563,117.8906,117.8134,117.8906,11847.0
2017-04-04 14:15:00,137.35,137.44,137.35,137.42,8961.0,117.882,117.9593,117.882,117.9421,8961.0
2017-04-04 14:20:00,137.41,137.41,137.36,137.41,6833.0,117.9335,117.9335,117.8906,117.9335,6833.0
2017-04-04 14:25:00,137.38,137.41,137.37,137.4,5171.0,117.9078,117.9335,117.8992,117.925,5171.0
2017-04-04 14:30:00,137.37,137.39,137.29,137.29,3912.0,117.8992,117.9164,117.8305,117.8305,3912.0
2017-04-04 14:35:00,137.29,137.29,137.24,137.28,6147.0,117.8305,117.8305,117.7876,117.822,6147.0
2017-04-04 14:40:00,137.29,137.38,137.29,137.38,6571.0,117.8305,117.9078,117.8305,117.9078,6571.0
2017-04-04 14:45:00,137.39,137.41,137.35,137.38,5021.0,117.9164,117.9335,117.882,117.9078,5021.0
2017-04-04 14:50:00,137.39,137.39,137.32,137.32,2822.0,117.9164,117.9164,117.8563,117.8563,2822.0
2017-04-04 14:55:00,137.34,137.34,137.26,137.29,10117.0,117.8735,117.8735,117.8048,117.8305,10117.0
2017-04-04 15:00:00,137.28,137.31,137.27,137.28,2322.0,117.822,117.8477,117.8134,117.822,2322.0
2017-04-04 15:05:00,137.3,137.3,137.18,137.18,5938.0,117.8391,117.8391,117.7361,117.7361,5938.0
2017-04-04 15:10:00,137.19,137.22,137.16,137.17,3991.0,117.7447,117.7705,117.719,117.7276,3991.0
2017-04-04 15:15:00,137.17,137.17,137.09,137.1,20446.0,117.7276,117.7276,117.6589,117.6675,20446.0
2017-04-04 15:20:00,137.11,137.16,137.05,137.16,10589.0,117.6761,117.719,117.6246,117.719,10589.0
2017-04-04 15:25:00,137.15,137.21,137.11,137.18,8594.0,117.7104,117.7619,117.6761,117.7361,8594.0
2017-04-04 15:30:00,137.19,137.36,137.19,137.32,13852.0,117.7447,117.8906,117.7447,117.8563,13852.0
2017-04-04 15:35:00,137.32,137.32,137.27,137.29,7236.0,117.8563,117.8563,117.8134,117.8305,7236.0
2017-04-04 15:40:00,137.27,137.35,137.25,137.35,12586.0,117.8134,117.882,117.7962,117.882,12586.0
2017-04-04 15:45:00,137.36,137.4,137.29,137.29,21684.0,117.8906,117.925,117.8305,117.8305,21684.0
2017-04-04 15:50:00,137.3,137.31,137.2,137.2,18379.0,117.8391,117.8477,117.7533,117.7533,18379.0
2017-04-04 15:55:00,137.2,137.37,137.2,137.34,41143.0,117.7533,117.8992,117.7533,117.8735,41143.0
2017-04-05 09:30:00,137.66,137.71,137.2,137.25,35032.0,118.1481,118.191,117.7533,117.7962,35032.0
2017-04-05 09:35:00,137.27,137.34,137.07,137.11,14401.0,117.8134,117.8735,117.6417,117.6761,14401.0
2017-04-05 09:40:00,137.14,137.33,137.11,137.16,14120.0,117.7018,117.8649,117.6761,117.719,14120.0
2017-04-05 09:45:00,137.15,137.3,137.1,137.21,13023.0,117.7104,117.8391,117.6675,117.7619,13023.0
2017-04-05 09:50:00,137.22,137.25,137.13,137.25,12261.0,117.7705,117.7962,117.6932,117.7962,12261.0
2017-04-05 09:55:00,137.25,137.47,137.25,137.32,13477.0,117.7962,117.985,117.7962,117.8563,13477.0
2017-04-05 10:00:00,137.3,137.69,137.22,137.61,13029.0,117.8391,118.1739,117.7705,118.1052,13029.0
2017-04-05 10:05:00,137.61,137.61,137.42,137.42,9100.0,118.1052,118.1052,117.9421,117.9421,9100.0
2017-04-05 10:10:00,137.44,137.6,137.44,137.57,6758.0,117.9593,118.0966,117.9593,118.0709,6758.0
2017-04-05 10:15:00,137.58,137.69,137.58,137.65,6749.0,118.0794,118.1739,118.0794,118.1395,6749.0
2017-04-05 10:20:00,137.67,137.81,137.65,137.65,8314.0,118.1567,118.2768,118.1395,118.1395,8314.0
2017-04-05 10:25:00,137.61,137.61,137.43,137.52,9358.0,118.1052,118.1052,117.9507,118.0279,9358.0
2017-04-05 10:30:00,137.52,137.7,137.51,137.7,6276.0,118.0279,118.1824,118.0194,118.1824,6276.0
2017-04-05 10:35:00,137.66,137.7,137.61,137.67,5653.0,118.1481,118.1824,118.1052,118.1567,5653.0
2017-04-05 10:40:00,137.69,137.81,137.69,137.81,4898.0,118.1739,118.2768,118.1739,118.2768,4898.0
2017-04-05 10:45:00,137.83,137.83,137.66,137.71,8696.0,118.294,118.294,118.1481,118.191,8696.0
2017-04-05 10:50:00,137.71,137.75,137.64,137.75,6648.0,118.191,118.2253,118.1309,118.2253,6648.0
2017-04-05 10:55:00,137.75,137.77,137.7,137.7,6821.0,118.2253,118.2425,118.1824,118.1824,6821.0
2017-04-05 11:00:00,137.7,137.77,137.53,137.53,8416.0,118.1824,118.2425,118.0365,118.0365,8416.0
2017-04-05 11:05:00,137.49,137.49,137.39,137.44,6324.0,118.0022,118.0022,117.9164,117.9593,6324.0
2017-04-05 11:10:00,137.48,137.49,137.34,137.47,5047.0,117.9936,118.0022,117.8735,117.985,5047.0
2017-04-05 11:15:00,137.47,137.54,137.3,137.36,4515.0,117.985,118.0451,117.8391,117.8906,4515.0
2017-04-05 11:20:00,137.37,137.38,137.21,137.25,4853.0,117.8992,117.9078,117.7619,117.7962,4853.0
2017-04-05 11:25:00,137.25,137.3,137.1,137.14,5631.0,117.7962,117.8391,117.6675,117.7018,5631.0
2017-04-05 11:30:00,137.13,137.29,137.1,137.18,4642.0,117.6932,117.8305,117.6675,117.7361,4642.0
2017-04-05 11:35:00,137.16,137.22,137.12,137.22,3964.0,117.719,117.7705,117.6846,117.7705,3964.0
2017-04-05 11:40:00,137.19,137.34,137.16,137.3,3707.0,117.7447,117.8735,117.719,117.8391,3707.0
2017-04-05 11:45:00,137.31,137.33,137.24,137.28,4219.0,117.8477,117.8649,117.7876,117.822,4219.0
2017-04-05 11:50:00,137.27,137.34,137.26,137.32,2300.0,117.8134,117.8735,117.8048,117.8563,2300.0
2017-04-05 11:55:00,137.33,137.36,137.28,137.28,3397.0,117.8649,117.8906,117.822,117.822,3397.0
2017-04-05 12:00:00,137.28,137.36,137.27,137.35,5559.0,117.822,117.8906,117.8134,117.882,5559.0
2017-04-05 12:05:00,137.34,137.39,137.31,137.35,3279.0,117.8735,117.9164,117.8477,117.882,3279.0
2017-04-05 12:10:00,137.3,137.4,137.29,137.31,4264.0,117.8391,117.925,117.8305,117.8477,4264.0
2017-04-05 12:15:00,137.35,137.47,137.33,137.46,11142.0,117.882,117.985,117.8649,117.9765,11142.0
2017-04-05 12:20:00,137.48,137.55,137.48,137.53,4835.0,117.9936,118.0537,117.9936,118.0365,4835.0
2017-04-05 12:25:00,137.53,137.55,137.47,137.53,4253.0,118.0365,118.0537,117.985,118.0365,4253.0
2017-04-05 12:30:00,137.5,137.54,137.46,137.52,6918.0,118.0108,118.0451,117.9765,118.0279,6918.0
2017-04-05 12:35:00,137.5,137.53,137.5,137.52,2121.0,118.0108,118.0365,118.0108,118.0279,2121.0
2017-04-05 12:40:00,137.52,137.7,137.49,137.7,15495.0,118.0279,118.1824,118.0022,118.1824,15495.0
2017-04-05 12:45:00,137.71,137.74,137.69,137.71,3749.0,118.191,118.2168,118.1739,118.191,3749.0
2017-04-05 12:50:00,137.7,137.81,137.67,137.77,12567.0,118.1824,118.2768,118.1567,118.2425,12567.0
2017-04-05 12:55:00,137.77,137.81,137.73,137.76,8574.0,118.2425,118.2768,118.2082,118.2339,8574.0
2017-04-05 13:00:00,137.75,137.88,137.75,137.86,14582.0,118.2253,118.3369,118.2253,118.3198,14582.0
2017-04-05 13:05:00,137.85,137.94,137.85,137.88,9066.0,118.3112,118.3884,118.3112,118.3369,9066.0
2017-04-05 13:10:00,137.88,137.9,137.82,137.83,12099.0,118.3369,118.3541,118.2854,118.294,12099.0
2017-04-05 13:15:00,137.86,137.88,137.84,137.85,7906.0,118.3198,118.3369,118.3026,118.3112,7906.0
2017-04-05 13:20:00,137.84,137.95,137.83,137.92,8237.0,118.3026,118.397,118.294,118.3713,8237.0
2017-04-05 13:25:00,137.92,137.98,137.91,137.98,12055.0,118.3713,118.4227,118.3627,118.4227,12055.0
2017-04-05 13:30:00,137.98,138.09,137.96,138.07,15285.0,118.4227,118.5172,118.4056,118.5,15285.0
2017-04-05 13:35:00,138.08,138.11,138.05,138.05,7314.0,118.5086,118.5343,118.4828,118.4828,7314.0
2017-04-05 13:40:00,138.06,138.07,137.94,137.99,13720.0,118.4914,118.5,118.3884,118.4313,13720.0
2017-04-05 13:45:00,138.0,138.05,137.97,137.98,8159.0,118.4399,118.4828,118.4142,118.4227,8159.0
2017-04-05 13:50:00,138.02,138.02,137.94,137.98,7547.0,118.4571,118.4571,118.3884,118.4227,7547.0
2017-04-05 13:55:00,137.95,138.07,137.95,138.07,6444.0,118.397,118.5,118.397,118.5,6444.0
2017-04-05 14:00:00,138.04,138.07,137.89,138.0,8652.0,118.4742,118.5,118.3455,118.4399,8652.0
2017-04-05 14:05:00,138.02,138.05,137.94,137.94,3950.0,118.4571,118.4828,118.3884,118.3884,3950.0
2017-04-05 14:10:00,137.94,138.02,137.81,137.84,9469.0,118.3884,118.4571,118.2768,118.3026,9469.0
2017-04-05 14:15:00,137.85,138.03,137.84,137.92,7369.0,118.3112,118.4657,118.3026,118.3713,7369.0
2017-04-05 14:20:00,137.91,137.92,137.77,137.77,5702.0,118.3627,118.3713,118.2425,118.2425,5702.0
2017-04-05 14:25:00,137.78,137.85,137.77,137.8,3346.0,118.2511,118.3112,118.2425,118.2683,3346.0
2017-04-05 14:30:00,137.77,137.82,137.74,137.75,5362.0,118.2425,118.2854,118.2168,118.2253,5362.0
2017-04-05 14:35:00,137.72,137.72,137.48,137.48,4067.0,118.1996,118.1996,117.9936,117.9936,4067.0
2017-04-05 14:40:00,137.49,137.54,137.35,137.54,8510.0,118.0022,118.0451,117.882,118.0451,8510.0
2017-04-05 14:45:00,137.5,137.52,137.43,137.49,5308.0,118.0108,118.0279,117.9507,118.0022,5308.0
2017-04-05 14:50:00,137.49,137.51,137.33,137.4,6417.0,118.0022,118.0194,117.8649,117.925,6417.0
2017-04-05 14:55:00,137.46,137.48,137.43,137.45,4978.0,117.9765,117.9936,117.9507,117.9679,4978.0
2017-04-05 15:00:00,137.46,137.53,137.4,137.5,6151.0,117.9765,118.0365,117.925,118.0108,6151.0
2017-04-05 15:05:00,137.52,137.56,137.43,137.49,8292.0,118.0279,118.0623,117.9507,118.0022,8292.0
2017-04-05 15:10:00,137.48,137.49,137.34,137.37,6513.0,117.9936,118.0022,117.8735,117.8992,6513.0
2017-04-05 15:15:00,137.36,137.36,137.19,137.25,8131.0,117.8906,117.8906,117.7447,117.7962,8131.0
2017-04-05 15:20:00,137.24,137.24,136.85,136.86,16437.0,117.7876,117.7876,117.4529,117.4615,16437.0
2017-04-05 15:25:00,136.85,136.92,136.68,136.92,14656.0,117.4529,117.513,117.307,117.513,14656.0
2017-04-05 15:30:00,136.92,136.94,136.72,136.82,16893.0,117.513,117.5302,117.3413,117.4272,16893.0
2017-04-05 15:35:00,136.85,137.09,136.82,137.09,10818.0,117.4529,117.6589,117.4272,117.6589,10818.0
2017-04-05 15:40:00,137.11,137.11,137.01,137.03,15187.0,117.6761,117.6761,117.5902,117.6074,15187.0
2017-04-05 15:45:00,137.0,137.05,136.8,136.84,25129.0,117.5817,117.6246,117.41,117.4443,25129.0
2017-04-05 15:50:00,136.82,137.12,136.81,137.07,20473.0,117.4272,117.6846,117.4186,117.6417,20473.0
2017-04-05 15:55:00,137.06,137.07,136.74,136.78,69690.0,117.6331,117.6417,117.3585,117.3928,69690.0
2017-04-06 09:30:00,137.18,137.18,136.4,136.4,37786.0,117.7361,117.7361,117.0667,117.0667,37786.0
2017-04-06 09:35:00,136.5,137.14,136.42,137.14,12416.0,117.1525,117.7018,117.0839,117.7018,12416.0
2017-04-06 09:40:00,137.18,137.18,136.92,136.92,12142.0,117.7361,117.7361,117.513,117.513,12142.0
2017-04-06 09:45:00,136.87,136.9,136.64,136.82,10315.0,117.4701,117.4958,117.2727,117.4272,10315.0
2017-04-06 09:50:00,136.84,137.15,136.84,137.11,11609.0,117.4443,117.7104,117.4443,117.6761,11609.0
2017-04-06 09:55:00,137.17,137.36,137.12,137.23,16024.0,117.7276,117.8906,117.6846,117.7791,16024.0
2017-04-06 10:00:00,137.2,137.34,137.13,137.29,29538.0,117.7533,117.8735,117.6932,117.8305,29538.0
2017-04-06 10:05:00,137.28,137.5,137.27,137.49,13874.0,117.822,118.0108,117.8134,118.0022,13874.0
2017-04-06 10:10:00,137.48,137.61,137.44,137.61,22422.0,117.9936,118.1052,117.9593,118.1052,22422.0
2017-04-06 10:15:00,137.63,137.68,137.54,137.63,13463.0,118.1224,118.1653,118.0451,118.1224,13463.0
2017-04-06 10:20:00,137.66,137.67,137.5,137.62,13855.0,118.1481,118.1567,118.0108,118.1138,13855.0
2017-04-06 10:25:00,137.62,137.66,137.47,137.59,10148.0,118.1138,118.1481,117.985,118.088,10148.0
2017-04-06 10:30:00,137.59,137.67,137.51,137.62,5191.0,118.088,118.1567,118.0194,118.1138,5191.0
2017-04-06 10:35:00,137.58,137.66,137.57,137.65,5405.0,118.0794,118.1481,118.0709,118.1395,5405.0
2017-04-06 10:40:00,137.62,137.62,137.41,137.47,8830.0,118.1138,118.1138,117.9335,117.985,8830.0
2017-04-06 10:45:00,137.48,137.63,137.41,137.57,13139.0,117.9936,118.1224,117.9335,118.0709,13139.0
2017-04-06 10:50:00,137.56,137.67,137.51,137.52,7089.0,118.0623,118.1567,118.0194,118.0279,7089.0
2017-04-06 10:55:00,137.5,137.64,137.49,137.57,12889.0,118.0108,118.1309,118.0022,118.0709,12889.0
2017-04-06 11:00:00,137.57,137.7,137.57,137.63,11436.0,118.0709,118.1824,118.0709,118.1224,11436.0
2017-04-06 11:05:00,137.63,137.77,137.6,137.67,17344.0,118.1224,118.2425,118.0966,118.1567,17344.0
2017-04-06 11:10:00,137.72,137.78,137.67,137.7,10149.0,118.1996,118.2511,118.1567,118.1824,10149.0
2017-04-06 11:15:00,137.7,137.83,137.67,137.83,7947.0,118.1824,118.294,118.1567,118.294,7947.0
2017-04-06 11:20:00,137.89,137.98,137.84,137.91,6881.0,118.3455,118.4227,118.3026,118.3627,6881.0
2017-04-06 11:25:00,137.91,137.94,137.82,137.89,11628.0,118.3627,118.3884,118.2854,118.3455,11628.0
2017-04-06 11:30:00,137.91,137.92,137.81,137.81,10810.0,118.3627,118.3713,118.2768,118.2768,10810.0
2017-04-06 11:35:00,137.84,137.86,137.7,137.76,10831.0,118.3026,118.3198,118.1824,118.2339,10831.0
2017-04-06 11:40:00,137.79,137.83,137.75,137.76,5651.0,118.2597,118.294,118.2253,118.2339,5651.0
2017-04-06 11:45:00,137.79,137.9,137.76,137.9,8281.0,118.2597,118.3541,118.2339,118.3541,8281.0
2017-04-06 11:50:00,137.88,137.94,137.83,137.93,6679.0,118.3369,118.3884,118.294,118.3798,6679.0
2017-04-06 11:55:00,137.93,137.93,137.78,137.78,9880.0,118.3798,118.3798,118.2511,118.2511,9880.0
2017-04-06 12:00:00,137.78,137.85,137.75,137.79,5786.0,118.2511,118.3112,118.2253,118.2597,5786.0
2017-04-06 12:05:00,137.79,137.81,137.72,137.73,7238.0,118.2597,118.2768,118.1996,118.2082,7238.0
2017-04-06 12:10:00,137.7,137.79,137.7,137.78,3820.0,118.1824,118.2597,118.1824,118.2511,3820.0
2017-04-06 12:15:00,137.78,137.81,137.72,137.81,5062.0,118.2511,118.2768,118.1996,118.2768,5062.0
2017-04-06 12:20:00,137.79,137.83,137.74,137.75,7971.0,118.2597,118.294,118.2168,118.2253,7971.0
2017-04-06 12:25:00,137.75,137.81,137.75,137.76,5987.0,118.2253,118.2768,118.2253,118.2339,5987.0
2017-04-06 12:30:00,137.8,137.87,137.8,137.85,5416.0,118.2683,118.3283,118.2683,118.3112,5416.0
2017-04-06 12:35:00,137.85,137.85,137.68,137.68,4468.0,118.3112,118.3112,118.1653,118.1653,4468.0
2017-04-06 12:40:00,137.71,137.71,137.61,137.69,5426.0,118.191,118.191,118.1052,118.1739,5426.0
2017-04-06 12:45:00,137.68,137.71,137.63,137.69,5135.0,118.1653,118.191,118.1224,118.1739,5135.0
2017-04-06 12:50:00,137.68,137.7,137.63,137.67,7195.0,118.1653,118.1824,118.1224,118.1567,7195.0
2017-04-06 12:55:00,137.66,137.74,137.65,137.73,5046.0,118.1481,118.2168,118.1395,118.2082,5046.0
2017-04-06 13:00:00,137.75,137.75,137.66,137.71,7064.0,118.2253,118.2253,118.1481,118.191,7064.0
2017-04-06 13:05:00,137.7,137.75,137.67,137.72,5696.0,118.1824,118.2253,118.1567,118.1996,5696.0
2017-04-06 13:10:00,137.72,137.84,137.69,137.81,9611.0,118.1996,118.3026,118.1739,118.2768,9611.0
2017-04-06 13:15:00,137.82,137.96,137.82,137.92,5935.0,118.2854,118.4056,118.2854,118.3713,5935.0
2017-04-06 13:20:00,137.91,137.96,137.86,137.92,10376.0,118.3627,118.4056,118.3198,118.3713,10376.0
2017-04-06 13:25:00,137.93,137.95,137.86,137.86,5654.0,118.3798,118.397,118.3198,118.3198,5654.0
2017-04-06 13:30:00,137.87,137.88,137.79,137.84,6503.0,118.3283,118.3369,118.2597,118.3026,6503.0
2017-04-06 13:35:00,137.86,137.87,137.8,137.87,4392.0,118.3198,118.3283,118.2683,118.3283,4392.0
2017-04-06 13:40:00,137.87,137.87,137.81,137.87,4588.0,118.3283,118.3283,118.2768,118.3283,4588.0
2017-04-06 13:45:00,137.86,137.96,137.84,137.85,14692.0,118.3198,118.4056,118.3026,118.3112,14692.0
2017-04-06 13:50:00,137.88,137.92,137.85,137.85,12663.0,118.3369,118.3713,118.3112,118.3112,12663.0
2017-04-06 13:55:00,137.85,137.85,137.76,137.77,13453.0,118.3112,118.3112,118.2339,118.2425,13453.0
2017-04-06 14:00:00,137.77,137.83,137.73,137.77,11941.0,118.2425,118.294,118.2082,118.2425,11941.0
2017-04-06 14:05:00,137.77,137.83,137.77,137.81,14918.0,118.2425,118.294,118.2425,118.2768,14918.0
2017-04-06 14:10:00,137.79,137.82,137.71,137.75,11961.0,118.2597,118.2854,118.191,118.2253,11961.0
2017-04-06 14:15:00,137.75,137.85,137.75,137.83,8049.0,118.2253,118.3112,118.2253,118.294,8049.0
2017-04-06 14:20:00,137.83,137.88,137.79,137.84,9396.0,118.294,118.3369,118.2597,118.3026,9396.0
2017-04-06 14:25:00,137.82,137.85,137.69,137.72,15811.0,118.2854,118.3112,118.1739,118.1996,15811.0
2017-04-06 14:30:00,137.77,137.84,137.73,137.83,13726.0,118.2425,118.3026,118.2082,118.294,13726.0
2017-04-06 14:35:00,137.83,137.92,137.8,137.92,12007.0,118.294,118.3713,118.2683,118.3713,12007.0
2017-04-06 14:40:00,137.91,137.91,137.82,137.86,10846.0,118.3627,118.3627,118.2854,118.3198,10846.0
2017-04-06 14:45:00,137.88,137.9,137.74,137.78,42413.0,118.3369,118.3541,118.2168,118.2511,42413.0
2017-04-06 14:50:00,137.78,137.8,137.54,137.61,20620.0,118.2511,118.2683,118.0451,118.1052,20620.0
2017-04-06 14:55:00,137.6,137.6,137.38,137.43,12177.0,118.0966,118.0966,117.9078,117.9507,12177.0
2017-04-06 15:00:00,137.44,137.57,137.43,137.55,10421.0,117.9593,118.0709,117.9507,118.0537,10421.0
2017-04-06 15:05:00,137.54,137.57,137.47,137.56,12204.0,118.0451,118.0709,117.985,118.0623,12204.0
2017-04-06 15:10:00,137.6,137.62,137.49,137.6,13010.0,118.0966,118.1138,118.0022,118.0966,13010.0
2017-04-06 15:15:00,137.58,137.64,137.55,137.62,12771.0,118.0794,118.1309,118.0537,118.1138,12771.0
2017-04-06 15:20:00,137.62,137.66,137.6,137.6,13634.0,118.1138,118.1481,118.0966,118.0966,13634.0
2017-04-06 15:25:00,137.62,137.66,137.57,137.59,10464.0,118.1138,118.1481,118.0709,118.088,10464.0
2017-04-06 15:30:00,137.58,137.63,137.49,137.55,15172.0,118.0794,118.1224,118.0022,118.0537,15172.0
2017-04-06 15:35:00,137.55,137.69,137.55,137.66,20634.0,118.0537,118.1739,118.0537,118.1481,20634.0
2017-04-06 15:40:00,137.68,137.7,137.59,137.62,25065.0,118.1653,118.1824,118.088,118.1138,25065.0
2017-04-06 15:45:00,137.62,137.62,137.5,137.56,51179.0,118.1138,118.1138,118.0108,118.0623,51179.0
2017-04-06 15:50:00,137.56,137.56,137.46,137.47,36219.0,118.0623,118.0623,117.9765,117.985,36219.0
2017-04-06 15:55:00,137.46,137.61,137.44,137.59,84162.0,117.9765,118.1052,117.9593,118.088,84162.0
2017-04-07 09:30:00,136.94,137.44,136.94,137.23,11041.0,117.5302,117.9593,117.5302,117.7791,11041.0
2017-04-07 09:35:00,137.04,137.48,137.0,137.33,2695.0,117.616,117.9936,117.5817,117.8649,2695.0
2017-04-07 09:40:00,137.38,137.54,137.31,137.32,4553.0,117.9078,118.0451,117.8477,117.8563,4553.0
2017-04-07 09:45:00,137.3,137.44,137.29,137.29,2580.0,117.8391,117.9593,117.8305,117.8305,2580.0
2017-04-07 09:50:00,137.27,137.44,137.08,137.09,4046.0,117.8134,117.9593,117.6503,117.6589,4046.0
2017-04-07 09:55:00,137.09,137.18,137.01,137.09,4372.0,117.6589,117.7361,117.5902,117.6589,4372.0
2017-04-07 10:00:00,137.05,137.13,137.03,137.1,2633.0,117.6246,117.6932,117.6074,117.6675,2633.0
2017-04-07 10:05:00,137.12,137.38,137.12,137.38,8362.0,117.6846,117.9078,117.6846,117.9078,8362.0
2017-04-07 10:10:00,137.39,137.51,137.34,137.46,3151.0,117.9164,118.0194,117.8735,117.9765,3151.0
2017-04-07 10:15:00,137.43,137.56,137.41,137.47,6900.0,117.9507,118.0623,117.9335,117.985,6900.0
2017-04-07 10:20:00,137.51,137.61,137.5,137.61,2280.0,118.0194,118.1052,118.0108,118.1052,2280.0
2017-04-07 10:25:00,137.65,137.74,137.59,137.67,4456.0,118.1395,118.2168,118.088,118.1567,4456.0
2017-04-07 10:30:00,137.58,137.61,137.54,137.59,1700.0,118.0794,118.1052,118.0451,118.088,1700.0
2017-04-07 10:35:00,137.62,137.62,137.54,137.61,3487.0,118.1138,118.1138,118.0451,118.1052,3487.0
2017-04-07 10:40:00,137.61,137.66,137.55,137.55,3636.0,118.1052,118.1481,118.0537,118.0537,3636.0
2017-04-07 10:45:00,137.54,137.57,137.41,137.41,5410.0,118.0451,118.0709,117.9335,117.9335,5410.0
2017-04-07 10:50:00,137.39,137.44,137.36,137.38,4880.0,117.9164,117.9593,117.8906,117.9078,4880.0
2017-04-07 10:55:00,137.39,137.43,137.32,137.37,2656.0,117.9164,117.9507,117.8563,117.8992,2656.0
2017-04-07 11:00:00,137.35,137.44,137.35,137.4,7491.0,117.882,117.9593,117.882,117.925,7491.0
2017-04-07 11:05:00,137.44,137.46,137.37,137.43,7385.0,117.9593,117.9765,117.8992,117.9507,7385.0
2017-04-07 11:10:00,137.42,137.59,137.35,137.56,13145.0,117.9421,118.088,117.882,118.0623,13145.0
2017-04-07 11:15:00,137.55,137.67,137.5,137.61,11011.0,118.0537,118.1567,118.0108,118.1052,11011.0
2017-04-07 11:20:00,137.59,137.72,137.59,137.72,3600.0,118.088,118.1996,118.088,118.1996,3600.0
2017-04-07 11:25:00,137.72,137.86,137.65,137.65,7384.0,118.1996,118.3198,118.1395,118.1395,7384.0
2017-04-07 11:30:00,137.67,137.8,137.63,137.78,6464.0,118.1567,118.2683,118.1224,118.2511,6464.0
2017-04-07 11:35:00,137.72,137.77,137.62,137.67,5841.0,118.1996,118.2425,118.1138,118.1567,5841.0
2017-04-07 11:40:00,137.67,137.71,137.6,137.64,4717.0,118.1567,118.191,118.0966,118.1309,4717.0
2017-04-07 11:45:00,137.64,137.71,137.58,137.67,6217.0,118.1309,118.191,118.0794,118.1567,6217.0
2017-04-07 11:50:00,137.69,137.76,137.69,137.72,9469.0,118.1739,118.2339,118.1739,118.1996,9469.0
2017-04-07 11:55:00,137.73,137.76,137.65,137.72,5803.0,118.2082,118.2339,118.1395,118.1996,5803.0
2017-04-07 12:00:00,137.69,137.81,137.66,137.77,7430.0,118.1739,118.2768,118.1481,118.2425,7430.0
2017-04-07 12:05:00,137.8,137.8,137.68,137.8,5320.0,118.2683,118.2683,118.1653,118.2683,5320.0
2017-04-07 12:10:00,137.75,137.87,137.75,137.86,5508.0,118.2253,118.3283,118.2253,118.3198,5508.0
2017-04-07 12:15:00,137.87,137.87,137.78,137.8,5976.0,118.3283,118.3283,118.2511,118.2683,5976.0
2017-04-07 12:20:00,137.83,137.85,137.8,137.81,8125.0,118.294,118.3112,118.2683,118.2768,8125.0
2017-04-07 12:25:00,137.81,137.85,137.8,137.81,5907.0,118.2768,118.3112,118.2683,118.2768,5907.0
2017-04-07 12:30:00,137.82,137.84,137.71,137.72,3057.0,118.2854,118.3026,118.191,118.1996,3057.0
2017-04-07 12:35:00,137.71,137.75,137.58,137.63,7032.0,118.191,118.2253,118.0794,118.1224,7032.0
2017-04-07 12:40:00,137.61,137.69,137.58,137.6,7375.0,118.1052,118.1739,118.0794,118.0966,7375.0
2017-04-07 12:45:00,137.64,137.64,137.5,137.6,6900.0,118.1309,118.1309,118.0108,118.0966,6900.0
2017-04-07 12:50:00,137.56,137.64,137.56,137.61,12624.0,118.0623,118.1309,118.0623,118.1052,12624.0
2017-04-07 12:55:00,137.61,137.69,137.61,137.68,10843.0,118.1052,118.1739,118.1052,118.1653,10843.0
2017-04-07 13:00:00,137.67,137.68,137.59,137.59,10467.0,118.1567,118.1653,118.088,118.088,10467.0
2017-04-07 13:05:00,137.6,137.74,137.58,137.72,6710.0,118.0966,118.2168,118.0794,118.1996,6710.0
2017-04-07 13:10:00,137.69,137.79,137.69,137.75,6878.0,118.1739,118.2597,118.1739,118.2253,6878.0
2017-04-07 13:15:00,137.72,137.84,137.69,137.72,5559.0,118.1996,118.3026,118.1739,118.1996,5559.0
2017-04-07 13:20:00,137.71,137.8,137.71,137.75,7603.0,118.191,118.2683,118.191,118.2253,7603.0
2017-04-07 13:25:00,137.75,137.94,137.74,137.94,8864.0,118.2253,118.3884,118.2168,118.3884,8864.0
2017-04-07 13:30:00,137.91,138.03,137.91,137.94,12479.0,118.3627,118.4657,118.3627,118.3884,12479.0
2017-04-07 13:35:00,137.92,137.94,137.81,137.84,6454.0,118.3713,118.3884,118.2768,118.3026,6454.0
2017-04-07 13:40:00,137.85,137.89,137.83,137.87,10077.0,118.3112,118.3455,118.294,118.3283,10077.0
2017-04-07 13:45:00,137.84,137.87,137.82,137.86,4810.0,118.3026,118.3283,118.2854,118.3198,4810.0
2017-04-07 13:50:00,137.85,137.95,137.83,137.91,7840.0,118.3112,118.397,118.294,118.3627,7840.0
2017-04-07 13:55:00,137.9,137.99,137.9,137.9,7492.0,118.3541,118.4313,118.3541,118.3541,7492.0
2017-04-07 14:00:00,137.91,138.01,137.91,137.93,9559.0,118.3627,118.4485,118.3627,118.3798,9559.0
2017-04-07 14:05:00,137.95,137.96,137.86,137.86,12037.0,118.397,118.4056,118.3198,118.3198,12037.0
2017-04-07 14:10:00,137.87,137.96,137.86,137.94,7196.0,118.3283,118.4056,118.3198,118.3884,7196.0
2017-04-07 14:15:00,137.93,137.94,137.81,137.86,7915.0,118.3798,118.3884,118.2768,118.3198,7915.0
2017-04-07 14:20:00,137.86,137.89,137.84,137.87,5218.0,118.3198,118.3455,118.3026,118.3283,5218.0
2017-04-07 14:25:00,137.88,137.88,137.79,137.81,6535.0,118.3369,118.3369,118.2597,118.2768,6535.0
2017-04-07 14:30:00,137.81,137.92,137.81,137.87,4980.0,118.2768,118.3713,118.2768,118.3283,4980.0
2017-04-07 14:35:00,137.82,137.85,137.75,137.83,7520.0,118.2854,118.3112,118.2253,118.294,7520.0
2017-04-07 14:40:00,137.83,137.83,137.63,137.69,8262.0,118.294,118.294,118.1224,118.1739,8262.0
2017-04-07 14:45:00,137.71,137.84,137.71,137.72,4813.0,118.191,118.3026,118.191,118.1996,4813.0
2017-04-07 14:50:00,137.71,137.71,137.59,137.66,12069.0,118.191,118.191,118.088,118.1481,12069.0
2017-04-07 14:55:00,137.63,137.66,137.55,137.56,6903.0,118.1224,118.1481,118.0537,118.0623,6903.0
2017-04-07 15:00:00,137.58,137.63,137.57,137.63,7293.0,118.0794,118.1224,118.0709,118.1224,7293.0
2017-04-07 15:05:00,137.63,137.63,137.56,137.6,7791.0,118.1224,118.1224,118.0623,118.0966,7791.0
2017-04-07 15:10:00,137.62,137.73,137.61,137.67,7744.0,118.1138,118.2082,118.1052,118.1567,7744.0
2017-04-07 15:15:00,137.72,137.72,137.65,137.69,16987.0,118.1996,118.1996,118.1395,118.1739,16987.0
2017-04-07 15:20:00,137.69,137.71,137.63,137.64,5546.0,118.1739,118.191,118.1224,118.1309,5546.0
2017-04-07 15:25:00,137.66,137.72,137.59,137.61,12351.0,118.1481,118.1996,118.088,118.1052,12351.0
2017-04-07 15:30:00,137.62,137.62,137.51,137.57,14853.0,118.1138,118.1138,118.0194,118.0709,14853.0
2017-04-07 15:35:00,137.57,137.59,137.52,137.55,8904.0,118.0709,118.088,118.0279,118.0537,8904.0
2017-04-07 15:40:00,137.56,137.56,137.4,137.43,13097.0,118.0623,118.0623,117.925,117.9507,13097.0
2017-04-07 15:45:00,137.41,137.43,137.35,137.41,27634.0,117.9335,117.9507,117.882,117.9335,27634.0
2017-04-07 15:50:00,137.4,137.52,137.4,137.44,26551.0,117.925,118.0279,117.925,117.9593,26551.0
2017-04-07 15:55:00,137.45,137.52,137.38,137.44,52186.0,117.9679,118.0279,117.9078,117.9593,52186.0
2017-04-10 09:30:00,137.47,137.64,136.66,137.45,17779.0,117.985,118.1309,117.2898,117.9679,17779.0
2017-04-10 09:35:00,137.39,137.72,137.39,137.61,2996.0,117.9164,118.1996,117.9164,118.1052,2996.0
2017-04-10 09:40:00,137.65,137.79,137.64,137.68,3100.0,118.1395,118.2597,118.1309,118.1653,3100.0
2017-04-10 09:45:00,137.69,137.8,137.64,137.73,2662.0,118.1739,118.2683,118.1309,118.2082,2662.0
2017-04-10 09:50:00,137.77,137.8,137.69,137.73,2107.0,118.2425,118.2683,118.1739,118.2082,2107.0
2017-04-10 09:55:00,137.75,137.87,137.64,137.87,14173.0,118.2253,118.3283,118.1309,118.3283,14173.0
2017-04-10 10:00:00,137.81,137.89,137.78,137.89,15272.0,118.2768,118.3455,118.2511,118.3455,15272.0
2017-04-10 10:05:00,137.89,137.99,137.89,137.93,6025.0,118.3455,118.4313,118.3455,118.3798,6025.0
2017-04-10 10:10:00,137.94,137.95,137.81,137.84,5371.0,118.3884,118.397,118.2768,118.3026,5371.0
2017-04-10 10:15:00,137.81,137.84,137.74,137.77,5241.0,118.2768,118.3026,118.2168,118.2425,5241.0
2017-04-10 10:20:00,137.76,137.76,137.64,137.71,2107.0,118.2339,118.2339,118.1309,118.191,2107.0
2017-04-10 10:25:00,137.71,137.77,137.7,137.73,4967.0,118.191,118.2425,118.1824,118.2082,4967.0
2017-04-10 10:30:00,137.73,137.76,137.67,137.74,6366.0,118.2082,118.2339,118.1567,118.2168,6366.0
2017-04-10 10:35:00,137.75,137.78,137.64,137.64,4130.0,118.2253,118.2511,118.1309,118.1309,4130.0
2017-04-10 10:40:00,137.65,137.72,137.63,137.72,2390.0,118.1395,118.1996,118.1224,118.1996,2390.0
2017-04-10 10:45:00,137.71,137.73,137.68,137.72,3273.0,118.191,118.2082,118.1653,118.1996,3273.0
2017-04-10 10:50:00,137.72,137.73,137.66,137.69,4311.0,118.1996,118.2082,118.1481,118.1739,4311.0
2017-04-10 10:55:00,137.65,137.69,137.57,137.58,7997.0,118.1395,118.1739,118.0709,118.0794,7997.0
2017-04-10 11:00:00,137.56,137.6,137.51,137.51,5008.0,118.0623,118.0966,118.0194,118.0194,5008.0
2017-04-10 11:05:00,137.51,137.61,137.47,137.54,6058.0,118.0194,118.1052,117.985,118.0451,6058.0
2017-04-10 11:10:00,137.53,137.65,137.53,137.6,4971.0,118.0365,118.1395,118.0365,118.0966,4971.0
2017-04-10 11:15:00,137.6,137.62,137.53,137.54,4897.0,118.0966,118.1138,118.0365,118.0451,4897.0
2017-04-10 11:20:00,137.55,137.61,137.52,137.6,6318.0,118.0537,118.1052,118.0279,118.0966,6318.0
2017-04-10 11:25:00,137.61,137.61,137.51,137.54,1665.0,118.1052,118.1052,118.0194,118.0451,1665.0
2017-04-10 11:30:00,137.54,137.56,137.3,137.3,6489.0,118.0451,118.0623,117.8391,117.8391,6489.0
2017-04-10 11:35:00,137.26,137.31,137.24,137.27,13311.0,117.8048,117.8477,117.7876,117.8134,13311.0
2017-04-10 11:40:00,137.25,137.28,137.2,137.28,6700.0,117.7962,117.822,117.7533,117.822,6700.0
2017-04-10 11:45:00,137.24,137.34,137.24,137.34,3625.0,117.7876,117.8735,117.7876,117.8735,3625.0
2017-04-10 11:50:00,137.37,137.44,137.35,137.41,6393.0,117.8992,117.9593,117.882,117.9335,6393.0
2017-04-10 11:55:00,137.41,137.45,137.39,137.42,9973.0,117.9335,117.9679,117.9164,117.9421,9973.0
2017-04-10 12:00:00,137.44,137.47,137.41,137.47,7895.0,117.9593,117.985,117.9335,117.985,7895.0
2017-04-10 12:05:00,137.45,137.5,137.37,137.38,7817.0,117.9679,118.0108,117.8992,117.9078,7817.0
2017-04-10 12:10:00,137.37,137.37,137.22,137.23,3139.0,117.8992,117.8992,117.7705,117.7791,3139.0
2017-04-10 12:15:00,137.29,137.33,137.25,137.25,3632.0,117.8305,117.8649,117.7962,117.7962,3632.0
2017-04-10 12:20:00,137.24,137.26,137.21,137.23,1868.0,117.7876,117.8048,117.7619,117.7791,1868.0
2017-04-10 12:25:00,137.19,137.31,137.17,137.28,2100.0,117.7447,117.8477,117.7276,117.822,2100.0
2017-04-10 12:30:00,137.27,137.41,137.27,137.41,5179.0,117.8134,117.9335,117.8134,117.9335,5179.0
2017-04-10 12:35:00,137.44,137.5,137.42,137.42,2771.0,117.9593,118.0108,117.9421,117.9421,2771.0
2017-04-10 12:40:00,137.45,137.57,137.45,137.55,6065.0,117.9679,118.0709,117.9679,118.0537,6065.0
2017-04-10 12:45:00,137.54,137.75,137.53,137.73,7431.0,118.0451,118.2253,118.0365,118.2082,7431.0
2017-04-10 12:50:00,137.73,137.83,137.71,137.83,9186.0,118.2082,118.294,118.191,118.294,9186.0
2017-04-10 12:55:00,137.82,137.83,137.77,137.8,6607.0,118.2854,118.294,118.2425,118.2683,6607.0
2017-04-10 13:00:00,137.8,137.86,137.79,137.83,5842.0,118.2683,118.3198,118.2597,118.294,5842.0
2017-04-10 13:05:00,137.84,137.91,137.83,137.89,4621.0,118.3026,118.3627,118.294,118.3455,4621.0
2017-04-10 13:10:00,137.89,137.99,137.89,137.99,1400.0,118.3455,118.4313,118.3455,118.4313,1400.0
2017-04-10 13:15:00,138.0,138.0,137.91,137.93,5993.0,118.4399,118.4399,118.3627,118.3798,5993.0
2017-04-10 13:20:00,137.93,138.0,137.92,137.99,10824.0,118.3798,118.4399,118.3713,118.4313,10824.0
2017-04-10 13:25:00,138.02,138.03,137.99,138.03,3781.0,118.4571,118.4657,118.4313,118.4657,3781.0
2017-04-10 13:30:00,138.02,138.07,138.01,138.07,7352.0,118.4571,118.5,118.4485,118.5,7352.0
2017-04-10 13:35:00,138.04,138.26,138.04,138.25,7497.0,118.4742,118.6631,118.4742,118.6545,7497.0
2017-04-10 13:40:00,138.23,138.23,138.09,138.09,3790.0,118.6373,118.6373,118.5172,118.5172,3790.0
2017-04-10 13:45:00,138.09,138.1,138.0,138.06,9079.0,118.5172,118.5257,118.4399,118.4914,9079.0
2017-04-10 13:50:00,138.07,138.17,138.05,138.17,2910.0,118.5,118.5858,118.4828,118.5858,2910.0
2017-04-10 13:55:00,138.18,138.22,138.16,138.22,2103.0,118.5944,118.6287,118.5772,118.6287,2103.0
2017-04-10 14:00:00,138.18,138.2,138.05,138.05,6400.0,118.5944,118.6116,118.4828,118.4828,6400.0
2017-04-10 14:05:00,138.06,138.13,138.06,138.09,10063.0,118.4914,118.5515,118.4914,118.5172,10063.0
2017-04-10 14:10:00,138.1,138.26,138.1,138.25,6474.0,118.5257,118.6631,118.5257,118.6545,6474.0
2017-04-10 14:15:00,138.26,138.26,138.15,138.19,5537.0,118.6631,118.6631,118.5687,118.603,5537.0
2017-04-10 14:20:00,138.17,138.23,138.17,138.23,12833.0,118.5858,118.6373,118.5858,118.6373,12833.0
2017-04-10 14:25:00,138.19,138.25,138.13,138.13,7939.0,118.603,118.6545,118.5515,118.5515,7939.0
2017-04-10 14:30:00,138.14,138.2,138.14,138.19,5770.0,118.5601,118.6116,118.5601,118.603,5770.0
2017-04-10 14:35:00,138.15,138.19,138.08,138.08,4289.0,118.5687,118.603,118.5086,118.5086,4289.0
2017-04-10 14:40:00,138.13,138.16,138.07,138.15,7651.0,118.5515,118.5772,118.5,118.5687,7651.0
2017-04-10 14:45:00,138.17,138.34,138.17,138.3,5414.0,118.5858,118.7317,118.5858,118.6974,5414.0
2017-04-10 14:50:00,138.32,138.32,138.25,138.28,6481.0,118.7146,118.7146,118.6545,118.6802,6481.0
2017-04-10 14:55:00,138.28,138.34,138.25,138.29,5320.0,118.6802,118.7317,118.6545,118.6888,5320.0
2017-04-10 15:00:00,138.29,138.33,138.28,138.32,5984.0,118.6888,118.7231,118.6802,118.7146,5984.0
2017-04-10 15:05:00,138.33,138.42,138.32,138.34,10438.0,118.7231,118.8004,118.7146,118.7317,10438.0
2017-04-10 15:10:00,138.34,138.36,138.3,138.33,10499.0,118.7317,118.7489,118.6974,118.7231,10499.0
2017-04-10 15:15:00,138.36,138.38,138.27,138.27,5759.0,118.7489,118.7661,118.6716,118.6716,5759.0
2017-04-10 15:20:00,138.27,138.27,138.06,138.17,18873.0,118.6716,118.6716,118.4914,118.5858,18873.0
2017-04-10 15:25:00,138.15,138.17,138.07,138.08,5844.0,118.5687,118.5858,118.5,118.5086,5844.0
2017-04-10 15:30:00,138.06,138.1,137.95,138.09,31947.0,118.4914,118.5257,118.397,118.5172,31947.0
2017-04-10 15:35:00,138.1,138.11,138.04,138.06,22502.0,118.5257,118.5343,118.4742,118.4914,22502.0
2017-04-10 15:40:00,138.05,138.06,137.97,137.97,18293.0,118.4828,118.4914,118.4142,118.4142,18293.0
2017-04-10 15:45:00,137.98,137.98,137.82,137.82,16721.0,118.4227,118.4227,118.2854,118.2854,16721.0
2017-04-10 15:50:00,137.81,137.91,137.79,137.84,20275.0,118.2768,118.3627,118.2597,118.3026,20275.0
2017-04-10 15:55:00,137.84,138.04,137.83,137.96,66642.0,118.3026,118.4742,118.294,118.4056,66642.0
2017-04-11 09:30:00,137.4,137.86,137.28,137.51,34188.0,117.925,118.3198,117.822,118.0194,34188.0
2017-04-11 09:35:00,137.45,137.68,137.45,137.52,4108.0,117.9679,118.1653,117.9679,118.0279,4108.0
2017-04-11 09:40:00,137.52,137.52,137.11,137.32,23125.0,118.0279,118.0279,117.6761,117.8563,23125.0
2017-04-11 09:45:00,137.39,137.5,137.24,137.5,11754.0,117.9164,118.0108,117.7876,118.0108,11754.0
2017-04-11 09:50:00,137.5,137.73,137.46,137.7,6735.0,118.0108,118.2082,117.9765,118.1824,6735.0
2017-04-11 09:55:00,137.64,137.81,137.64,137.81,5392.0,118.1309,118.2768,118.1309,118.2768,5392.0
2017-04-11 10:00:00,137.83,138.07,137.83,138.07,3798.0,118.294,118.5,118.294,118.5,3798.0
2017-04-11 10:05:00,138.06,138.06,137.88,137.9,5024.0,118.4914,118.4914,118.3369,118.3541,5024.0
2017-04-11 10:10:00,137.86,137.97,137.81,137.83,6927.0,118.3198,118.4142,118.2768,118.294,6927.0
2017-04-11 10:15:00,137.82,137.85,137.69,137.85,4307.0,118.2854,118.3112,118.1739,118.3112,4307.0
2017-04-11 10:20:00,137.82,137.89,137.71,137.75,16482.0,118.2854,118.3455,118.191,118.2253,16482.0
2017-04-11 10:25:00,137.74,137.86,137.69,137.84,2801.0,118.2168,118.3198,118.1739,118.3026,2801.0
2017-04-11 10:30:00,137.81,137.84,137.42,137.53,18053.0,118.2768,118.3026,117.9421,118.0365,18053.0
2017-04-11 10:35:00,137.49,137.64,137.46,137.57,3949.0,118.0022,118.1309,117.9765,118.0709,3949.0
2017-04-11 10:40:00,137.57,137.57,137.3,137.43,14993.0,118.0709,118.0709,117.8391,117.9507,14993.0
2017-04-11 10:45:00,137.44,137.51,137.38,137.44,11979.0,117.9593,118.0194,117.9078,117.9593,11979.0
2017-04-11 10:50:00,137.41,137.44,137.15,137.27,12293.0,117.9335,117.9593,117.7104,117.8134,12293.0
2017-04-11 10:55:00,137.25,137.44,137.18,137.44,8605.0,117.7962,117.9593,117.7361,117.9593,8605.0
2017-04-11 11:00:00,137.46,137.56,137.32,137.56,7393.0,117.9765,118.0623,117.8563,118.0623,7393.0
2017-04-11 11:05:00,137.51,137.61,137.5,137.55,12442.0,118.0194,118.1052,118.0108,118.0537,12442.0
2017-04-11 11:10:00,137.5,137.54,137.4,137.45,4899.0,118.0108,118.0451,117.925,117.9679,4899.0
2017-04-11 11:15:00,137.42,137.51,137.37,137.38,3038.0,117.9421,118.0194,117.8992,117.9078,3038.0
2017-04-11 11:20:00,137.41,137.58,137.35,137.47,5246.0,117.9335,118.0794,117.882,117.985,5246.0
2017-04-11 11:25:00,137.5,137.5,137.4,137.43,4792.0,118.0108,118.0108,117.925,117.9507,4792.0
2017-04-11 11:30:00,137.45,137.46,137.38,137.46,3386.0,117.9679,117.9765,117.9078,117.9765,3386.0
2017-04-11 11:35:00,137.49,137.55,137.47,137.47,1575.0,118.0022,118.0537,117.985,117.985,1575.0
2017-04-11 11:40:00,137.5,137.59,137.43,137.53,10112.0,118.0108,118.088,117.9507,118.0365,10112.0
2017-04-11 11:45:00,137.49,137.58,137.47,137.56,5897.0,118.0022,118.0794,117.985,118.0623,5897.0
2017-04-11 11:50:00,137.51,137.59,137.51,137.54,1100.0,118.0194,118.088,118.0194,118.0451,1100.0
2017-04-11 11:55:00,137.56,137.62,137.51,137.51,9150.0,118.0623,118.1138,118.0194,118.0194,9150.0
2017-04-11 12:00:00,137.55,137.55,137.42,137.42,3500.0,118.0537,118.0537,117.9421,117.9421,3500.0
2017-04-11 12:05:00,137.41,137.57,137.41,137.57,4407.0,117.9335,118.0709,117.9335,118.0709,4407.0
2017-04-11 12:10:00,137.52,137.64,137.5,137.62,5050.0,118.0279,118.1309,118.0108,118.1138,5050.0
2017-04-11 12:15:00,137.68,137.72,137.63,137.71,3042.0,118.1653,118.1996,118.1224,118.191,3042.0
2017-04-11 12:20:00,137.75,137.81,137.74,137.78,1600.0,118.2253,118.2768,118.2168,118.2511,1600.0
2017-04-11 12:25:00,137.76,137.81,137.71,137.79,6145.0,118.2339,118.2768,118.191,118.2597,6145.0
2017-04-11 12:30:00,137.8,137.83,137.76,137.83,3725.0,118.2683,118.294,118.2339,118.294,3725.0
2017-04-11 12:35:00,137.8,137.87,137.79,137.82,2810.0,118.2683,118.3283,118.2597,118.2854,2810.0
2017-04-11 12:40:00,137.84,137.84,137.79,137.79,3194.0,118.3026,118.3026,118.2597,118.2597,3194.0
2017-04-11 12:45:00,137.81,137.86,137.78,137.79,7748.0,118.2768,118.3198,118.2511,118.2597,7748.0
2017-04-11 12:50:00,137.78,137.89,137.78,137.89,2521.0,118.2511,118.3455,118.2511,118.3455,2521.0
2017-04-11 12:55:00,137.88,137.94,137.86,137.87,3309.0,118.3369,118.3884,118.3198,118.3283,3309.0
2017-04-11 13:00:00,137.88,137.99,137.88,137.98,3169.0,118.3369,118.4313,118.3369,118.4227,3169.0
2017-04-11 13:05:00,137.95,138.0,137.87,137.87,3252.0,118.397,118.4399,118.3283,118.3283,3252.0
2017-04-11 13:10:00,137.89,137.95,137.85,137.88,2157.0,118.3455,118.397,118.3112,118.3369,2157.0
2017-04-11 13:15:00,137.88,137.88,137.81,137.87,2670.0,118.3369,118.3369,118.2768,118.3283,2670.0
2017-04-11 13:20:00,137.85,137.85,137.75,137.79,2701.0,118.3112,118.3112,118.2253,118.2597,2701.0
2017-04-11 13:25:00,137.81,137.84,137.79,137.79,1444.0,118.2768,118.3026,118.2597,118.2597,1444.0
2017-04-11 13:30:00,137.77,137.8,137.7,137.73,3320.0,118.2425,118.2683,118.1824,118.2082,3320.0
2017-04-11 13:35:00,137.71,137.82,137.71,137.82,1841.0,118.191,118.2854,118.191,118.2854,1841.0
2017-04-11 13:40:00,137.82,137.84,137.71,137.76,4350.0,118.2854,118.3026,118.191,118.2339,4350.0
2017-04-11 13:45:00,137.72,137.72,137.63,137.67,2205.0,118.1996,118.1996,118.1224,118.1567,2205.0
2017-04-11 13:50:00,137.71,137.77,137.66,137.66,9568.0,118.191,118.2425,118.1481,118.1481,9568.0
2017-04-11 13:55:00,137.65,137.65,137.57,137.6,4743.0,118.1395,118.1395,118.0709,118.0966,4743.0
2017-04-11 14:00:00,137.65,137.7,137.58,137.66,14932.0,118.1395,118.1824,118.0794,118.1481,14932.0
2017-04-11 14:05:00,137.69,137.73,137.66,137.72,9059.0,118.1739,118.2082,118.1481,118.1996,9059.0
2017-04-11 14:10:00,137.74,137.74,137.57,137.62,8236.0,118.2168,118.2168,118.0709,118.1138,8236.0
2017-04-11 14:15:00,137.66,137.7,137.61,137.67,3397.0,118.1481,118.1824,118.1052,118.1567,3397.0
2017-04-11 14:20:00,137.68,137.7,137.57,137.62,7184.0,118.1653,118.1824,118.0709,118.1138,7184.0
2017-04-11 14:25:00,137.63,137.68,137.61,137.67,10658.0,118.1224,118.1653,118.1052,118.1567,10658.0
2017-04-11 14:30:00,137.69,137.75,137.66,137.73,13605.0,118.1739,118.2253,118.1481,118.2082,13605.0
2017-04-11 14:35:00,137.74,137.79,137.71,137.77,11889.0,118.2168,118.2597,118.191,118.2425,11889.0
2017-04-11 14:40:00,137.78,137.8,137.64,137.64,4000.0,118.2511,118.2683,118.1309,118.1309,4000.0
2017-04-11 14:45:00,137.67,137.72,137.67,137.69,2984.0,118.1567,118.1996,118.1567,118.1739,2984.0
2017-04-11 14:50:00,137.7,137.78,137.66,137.74,6024.0,118.1824,118.2511,118.1481,118.2168,6024.0
2017-04-11 14:55:00,137.75,137.8,137.68,137.68,9684.0,118.2253,118.2683,118.1653,118.1653,9684.0
2017-04-11 15:00:00,137.68,137.68,137.62,137.62,5082.0,118.1653,118.1653,118.1138,118.1138,5082.0
2017-04-11 15:05:00,137.6,137.6,137.5,137.51,6033.0,118.0966,118.0966,118.0108,118.0194,6033.0
2017-04-11 15:10:00,137.52,137.6,137.45,137.46,7458.0,118.0279,118.0966,117.9679,117.9765,7458.0
2017-04-11 15:15:00,137.47,137.47,137.34,137.44,7743.0,117.985,117.985,117.8735,117.9593,7743.0
2017-04-11 15:20:00,137.44,137.48,137.41,137.47,5158.0,117.9593,117.9936,117.9335,117.985,5158.0
2017-04-11 15:25:00,137.47,137.49,137.47,137.48,4042.0,117.985,118.0022,117.985,117.9936,4042.0
2017-04-11 15:30:00,137.48,137.65,137.48,137.61,8510.0,117.9936,118.1395,117.9936,118.1052,8510.0
2017-04-11 15:35:00,137.6,137.7,137.58,137.69,7269.0,118.0966,118.1824,118.0794,118.1739,7269.0
2017-04-11 15:40:00,137.69,137.7,137.63,137.64,17421.0,118.1739,118.1824,118.1224,118.1309,17421.0
2017-04-11 15:45:00,137.64,137.65,137.59,137.6,10688.0,118.1309,118.1395,118.088,118.0966,10688.0
2017-04-11 15:50:00,137.61,137.71,137.6,137.65,13531.0,118.1052,118.191,118.0966,118.1395,13531.0
2017-04-11 15:55:00,137.64,137.8,137.64,137.8,31963.0,118.1309,118.2683,118.1309,118.2683,31963.0
2017-04-12 09:30:00,137.08,137.21,136.74,137.18,60472.0,117.6503,117.7619,117.3585,117.7361,60472.0
2017-04-12 09:35:00,137.15,137.18,136.9,137.1,8368.0,117.7104,117.7361,117.4958,117.6675,8368.0
2017-04-12 09:40:00,137.07,137.09,136.88,136.93,17483.0,117.6417,117.6589,117.4787,117.5216,17483.0
2017-04-12 09:45:00,136.9,137.03,136.84,137.03,29793.0,117.4958,117.6074,117.4443,117.6074,29793.0
2017-04-12 09:50:00,137.01,137.03,136.82,136.85,30093.0,117.5902,117.6074,117.4272,117.4529,30093.0
2017-04-12 09:55:00,136.83,136.9,136.7,136.9,18578.0,117.4357,117.4958,117.3242,117.4958,18578.0
2017-04-12 10:00:00,136.85,136.91,136.74,136.8,20831.0,117.4529,117.5044,117.3585,117.41,20831.0
2017-04-12 10:05:00,136.81,137.09,136.78,137.0,19782.0,117.4186,117.6589,117.3928,117.5817,19782.0
2017-04-12 10:10:00,137.0,137.03,136.83,136.94,19031.0,117.5817,117.6074,117.4357,117.5302,19031.0
2017-04-12 10:15:00,136.94,137.05,136.91,136.94,27226.0,117.5302,117.6246,117.5044,117.5302,27226.0
2017-04-12 10:20:00,136.96,137.01,136.74,136.77,11173.0,117.5473,117.5902,117.3585,117.3843,11173.0
2017-04-12 10:25:00,136.77,136.8,136.56,136.61,16089.0,117.3843,117.41,117.204,117.2469,16089.0
2017-04-12 10:30:00,136.61,136.69,136.5,136.64,44276.0,117.2469,117.3156,117.1525,117.2727,44276.0
2017-04-12 10:35:00,136.63,136.78,136.55,136.72,15533.0,117.2641,117.3928,117.1954,117.3413,15533.0
2017-04-12 10:40:00,136.75,136.75,136.55,136.55,17290.0,117.3671,117.3671,117.1954,117.1954,17290.0
2017-04-12 10:45:00,136.58,136.66,136.49,136.49,14297.0,117.2212,117.2898,117.1439,117.1439,14297.0
2017-04-12 10:50:00,136.45,136.66,136.43,136.57,32891.0,117.1096,117.2898,117.0924,117.2126,32891.0
2017-04-12 10:55:00,136.56,136.64,136.53,136.59,16384.0,117.204,117.2727,117.1783,117.2298,16384.0
2017-04-12 11:00:00,136.6,136.78,136.57,136.75,24771.0,117.2383,117.3928,117.2126,117.3671,24771.0
2017-04-12 11:05:00,136.76,136.97,136.74,136.95,5672.0,117.3757,117.5559,117.3585,117.5387,5672.0
2017-04-12 11:10:00,136.94,137.11,136.94,137.09,9332.0,117.5302,117.6761,117.5302,117.6589,9332.0
2017-04-12 11:15:00,137.1,137.19,137.09,137.17,8605.0,117.6675,117.7447,117.6589,117.7276,8605.0
2017-04-12 11:20:00,137.16,137.16,137.0,137.02,8685.0,117.719,117.719,117.5817,117.5988,8685.0
2017-04-12 11:25:00,137.04,137.13,137.01,137.1,16558.0,117.616,117.6932,117.5902,117.6675,16558.0
2017-04-12 11:30:00,137.08,137.24,137.06,137.22,13735.0,117.6503,117.7876,117.6331,117.7705,13735.0
2017-04-12 11:35:00,137.21,137.21,137.01,137.03,14168.0,117.7619,117.7619,117.5902,117.6074,14168.0
2017-04-12 11:40:00,137.04,137.04,136.91,136.92,11031.0,117.616,117.616,117.5044,117.513,11031.0
2017-04-12 11:45:00,136.91,136.92,136.72,136.73,19121.0,117.5044,117.513,117.3413,117.3499,19121.0
2017-04-12 11:50:00,136.73,136.73,136.53,136.53,15442.0,117.3499,117.3499,117.1783,117.1783,15442.0
2017-04-12 11:55:00,136.57,136.64,136.55,136.61,17813.0,117.2126,117.2727,117.1954,117.2469,17813.0
2017-04-12 12:00:00,136.61,136.62,136.5,136.55,14780.0,117.2469,117.2555,117.1525,117.1954,14780.0
2017-04-12 12:05:00,136.55,136.59,136.52,136.58,12565.0,117.1954,117.2298,117.1697,117.2212,12565.0
2017-04-12 12:10:00,136.58,136.62,136.57,136.62,16239.0,117.2212,117.2555,117.2126,117.2555,16239.0
2017-04-12 12:15:00,136.59,136.61,136.55,136.57,12129.0,117.2298,117.2469,117.1954,117.2126,12129.0
2017-04-12 12:20:00,136.56,136.6,136.5,136.55,17663.0,117.204,117.2383,117.1525,117.1954,17663.0
2017-04-12 12:25:00,136.55,136.59,136.47,136.5,8929.0,117.1954,117.2298,117.1268,117.1525,8929.0
2017-04-12 12:30:00,136.49,136.54,136.48,136.48,7489.0,117.1439,117.1869,117.1354,117.1354,7489.0
2017-04-12 12:35:00,136.49,136.59,136.48,136.58,12705.0,117.1439,117.2298,117.1354,117.2212,12705.0
2017-04-12 12:40:00,136.58,136.6,136.56,136.59,6966.0,117.2212,117.2383,117.204,117.2298,6966.0
2017-04-12 12:45:00,136.58,136.58,136.51,136.57,6836.0,117.2212,117.2212,117.1611,117.2126,6836.0
2017-04-12 12:50:00,136.56,136.56,136.42,136.45,5544.0,117.204,117.204,117.0839,117.1096,5544.0
2017-04-12 12:55:00,136.47,136.5,136.45,136.5,3336.0,117.1268,117.1525,117.1096,117.1525,3336.0
2017-04-12 13:00:00,136.51,136.59,136.46,136.58,112394.0,117.1611,117.2298,117.1182,117.2212,112394.0
2017-04-12 13:05:00,136.56,136.61,136.56,136.56,66877.0,117.204,117.2469,117.204,117.204,66877.0
2017-04-12 13:10:00,136.58,136.68,136.55,136.63,17141.0,117.2212,117.307,117.1954,117.2641,17141.0
2017-04-12 13:15:00,136.63,136.65,136.5,136.53,17773.0,117.2641,117.2813,117.1525,117.1783,17773.0
2017-04-12 13:20:00,136.54,136.6,136.49,136.57,9213.0,117.1869,117.2383,117.1439,117.2126,9213.0
2017-04-12 13:25:00,136.57,136.63,136.54,136.62,7888.0,117.2126,117.2641,117.1869,117.2555,7888.0
2017-04-12 13:30:00,136.62,136.66,136.56,136.66,22720.0,117.2555,117.2898,117.204,117.2898,22720.0
2017-04-12 13:35:00,136.68,136.82,136.66,136.82,7441.0,117.307,117.4272,117.2898,117.4272,7441.0
2017-04-12 13:40:00,136.81,136.86,136.77,136.86,20614.0,117.4186,117.4615,117.3843,117.4615,20614.0
2017-04-12 13:45:00,136.86,136.87,136.82,136.84,35259.0,117.4615,117.4701,117.4272,117.4443,35259.0
2017-04-12 13:50:00,136.85,136.85,136.78,136.79,21168.0,117.4529,117.4529,117.3928,117.4014,21168.0
2017-04-12 13:55:00,136.79,136.96,136.79,136.96,24276.0,117.4014,117.5473,117.4014,117.5473,24276.0
2017-04-12 14:00:00,136.98,137.01,136.94,136.96,4492.0,117.5645,117.5902,117.5302,117.5473,4492.0
2017-04-12 14:05:00,136.94,136.94,136.88,136.9,9255.0,117.5302,117.5302,117.4787,117.4958,9255.0
2017-04-12 14:10:00,136.9,136.92,136.87,136.89,6461.0,117.4958,117.513,117.4701,117.4872,6461.0
2017-04-12 14:15:00,136.88,136.94,136.83,136.92,9059.0,117.4787,117.5302,117.4357,117.513,9059.0
2017-04-12 14:20:00,136.9,136.93,136.87,136.93,5566.0,117.4958,117.5216,117.4701,117.5216,5566.0
2017-04-12 14:25:00,136.93,136.95,136.91,136.94,6842.0,117.5216,117.5387,117.5044,117.5302,6842.0
2017-04-12 14:30:00,136.93,136.98,136.87,136.97,13972.0,117.5216,117.5645,117.4701,117.5559,13972.0
2017-04-12 14:35:00,136.98,137.0,136.88,136.88,10214.0,117.5645,117.5817,117.4787,117.4787,10214.0
2017-04-12 14:40:00,136.87,136.87,136.77,136.78,7393.0,117.4701,117.4701,117.3843,117.3928,7393.0
2017-04-12 14:45:00,136.77,136.82,136.74,136.77,8058.0,117.3843,117.4272,117.3585,117.3843,8058.0
2017-04-12 14:50:00,136.77,136.87,136.74,136.87,10038.0,117.3843,117.4701,117.3585,117.4701,10038.0
2017-04-12 14:55:00,136.85,136.93,136.83,136.9,9314.0,117.4529,117.5216,117.4357,117.4958,9314.0
2017-04-12 15:00:00,136.91,137.0,136.89,136.94,10291.0,117.5044,117.5817,117.4872,117.5302,10291.0
2017-04-12 15:05:00,136.95,136.97,136.91,136.95,18073.0,117.5387,117.5559,117.5044,117.5387,18073.0
2017-04-12 15:10:00,136.98,137.09,136.98,137.02,43846.0,117.5645,117.6589,117.5645,117.5988,43846.0
2017-04-12 15:15:00,137.03,137.12,136.92,136.93,47729.0,117.6074,117.6846,117.513,117.5216,47729.0
2017-04-12 15:20:00,136.93,137.17,136.93,137.16,22991.0,117.5216,117.7276,117.5216,117.719,22991.0
2017-04-12 15:25:00,137.17,137.17,137.06,137.12,11189.0,117.7276,117.7276,117.6331,117.6846,11189.0
2017-04-12 15:30:00,137.13,137.24,137.11,137.24,15837.0,117.6932,117.7876,117.6761,117.7876,15837.0
2017-04-12 15:35:00,137.23,137.23,137.17,137.18,13086.0,117.7791,117.7791,117.7276,117.7361,13086.0
2017-04-12 15:40:00,137.17,137.19,136.95,136.95,19110.0,117.7276,117.7447,117.5387,117.5387,19110.0
2017-04-12 15:45:00,136.95,137.02,136.92,136.92,19723.0,117.5387,117.5988,117.513,117.513,19723.0
2017-04-12 15:50:00,136.94,137.01,136.89,136.92,24821.0,117.5302,117.5902,117.4872,117.513,24821.0
2017-04-12 15:55:00,136.93,137.05,136.92,136.99,49388.0,117.5216,117.6246,117.513,117.5731,49388.0
2017-04-13 09:30:00,136.7,136.7,136.25,136.43,18316.0,117.3242,117.3242,116.938,117.0924,18316.0
2017-04-13 09:35:00,136.43,136.47,136.31,136.4,5669.0,117.0924,117.1268,116.9895,117.0667,5669.0
2017-04-13 09:40:00,136.42,136.62,136.4,136.6,7544.0,117.0839,117.2555,117.0667,117.2383,7544.0
2017-04-13 09:45:00,136.58,136.84,136.56,136.84,2866.0,117.2212,117.4443,117.204,117.4443,2866.0
2017-04-13 09:50:00,136.86,136.91,136.81,136.89,4279.0,117.4615,117.5044,117.4186,117.4872,4279.0
2017-04-13 09:55:00,136.93,137.0,136.68,136.73,3931.0,117.5216,117.5817,117.307,117.3499,3931.0
2017-04-13 10:00:00,136.8,136.97,136.79,136.91,4230.0,117.41,117.5559,117.4014,117.5044,4230.0
2017-04-13 10:05:00,136.95,137.01,136.92,136.99,1861.0,117.5387,117.5902,117.513,117.5731,1861.0
2017-04-13 10:10:00,136.96,136.98,136.85,136.91,2846.0,117.5473,117.5645,117.4529,117.5044,2846.0
2017-04-13 10:15:00,136.92,136.98,136.77,136.82,7518.0,117.513,117.5645,117.3843,117.4272,7518.0
2017-04-13 10:20:00,136.76,136.77,136.63,136.72,10835.0,117.3757,117.3843,117.2641,117.3413,10835.0
2017-04-13 10:25:00,136.74,136.76,136.53,136.58,6477.0,117.3585,117.3757,117.1783,117.2212,6477.0
2017-04-13 10:30:00,136.59,136.73,136.54,136.67,2757.0,117.2298,117.3499,117.1869,117.2984,2757.0
2017-04-13 10:35:00,136.68,136.7,136.64,136.7,4935.0,117.307,117.3242,117.2727,117.3242,4935.0
2017-04-13 10:40:00,136.66,136.8,136.65,136.8,2228.0,117.2898,117.41,117.2813,117.41,2228.0
2017-04-13 10:45:00,136.77,136.85,136.77,136.85,3134.0,117.3843,117.4529,117.3843,117.4529,3134.0
2017-04-13 10:50:00,136.86,136.97,136.86,136.91,2456.0,117.4615,117.5559,117.4615,117.5044,2456.0
2017-04-13 10:55:00,136.94,137.02,136.93,136.97,3096.0,117.5302,117.5988,117.5216,117.5559,3096.0
2017-04-13 11:00:00,136.97,137.11,136.95,137.03,3800.0,117.5559,117.6761,117.5387,117.6074,3800.0
2017-04-13 11:05:00,137.04,137.04,136.96,137.03,3086.0,117.616,117.616,117.5473,117.6074,3086.0
2017-04-13 11:10:00,137.04,137.04,136.93,136.93,2555.0,117.616,117.616,117.5216,117.5216,2555.0
2017-04-13 11:15:00,136.93,136.93,136.84,136.88,6564.0,117.5216,117.5216,117.4443,117.4787,6564.0
2017-04-13 11:20:00,136.88,136.99,136.86,136.97,4019.0,117.4787,117.5731,117.4615,117.5559,4019.0
2017-04-13 11:25:00,136.96,137.06,136.95,137.05,3600.0,117.5473,117.6331,117.5387,117.6246,3600.0
2017-04-13 11:30:00,137.03,137.05,136.97,137.0,2119.0,117.6074,117.6246,117.5559,117.5817,2119.0
2017-04-13 11:35:00,137.0,137.0,136.9,136.9,2015.0,117.5817,117.5817,117.4958,117.4958,2015.0
2017-04-13 11:40:00,136.93,136.98,136.91,136.92,3019.0,117.5216,117.5645,117.5044,117.513,3019.0
2017-04-13 11:45:00,136.94,137.12,136.94,137.02,2773.0,117.5302,117.6846,117.5302,117.5988,2773.0
2017-04-13 11:50:00,137.05,137.12,137.01,137.09,5545.0,117.6246,117.6846,117.5902,117.6589,5545.0
2017-04-13 11:55:00,137.07,137.08,137.03,137.08,2310.0,117.6417,117.6503,117.6074,117.6503,2310.0
2017-04-13 12:00:00,137.05,137.05,136.93,136.97,4259.0,117.6246,117.6246,117.5216,117.5559,4259.0
2017-04-13 12:05:00,136.96,136.97,136.79,136.84,4675.0,117.5473,117.5559,117.4014,117.4443,4675.0
2017-04-13 12:10:00,136.82,136.88,136.79,136.85,1846.0,117.4272,117.4787,117.4014,117.4529,1846.0
2017-04-13 12:15:00,136.84,136.9,136.77,136.82,3880.0,117.4443,117.4958,117.3843,117.4272,3880.0
2017-04-13 12:20:00,136.8,136.84,136.77,136.77,2557.0,117.41,117.4443,117.3843,117.3843,2557.0
2017-04-13 12:25:00,136.8,136.87,136.8,136.82,1490.0,117.41,117.4701,117.41,117.4272,1490.0
2017-04-13 12:30:00,136.82,136.89,136.82,136.89,750.0,117.4272,117.4872,117.4272,117.4872,750.0
2017-04-13 12:35:00,136.89,136.9,136.81,136.83,5081.0,117.4872,117.4958,117.4186,117.4357,5081.0
2017-04-13 12:40:00,136.8,136.8,136.61,136.73,5164.0,117.41,117.41,117.2469,117.3499,5164.0
2017-04-13 12:45:00,136.68,136.73,136.58,136.58,2714.0,117.307,117.3499,117.2212,117.2212,2714.0
2017-04-13 12:50:00,136.64,136.65,136.58,136.58,3600.0,117.2727,117.2813,117.2212,117.2212,3600.0
2017-04-13 12:55:00,136.52,136.6,136.5,136.58,11782.0,117.1697,117.2383,117.1525,117.2212,11782.0
2017-04-13 13:00:00,136.6,136.63,136.47,136.47,4442.0,117.2383,117.2641,117.1268,117.1268,4442.0
2017-04-13 13:05:00,136.44,136.44,136.32,136.4,6917.0,117.101,117.101,116.998,117.0667,6917.0
2017-04-13 13:10:00,136.4,136.47,136.4,136.45,4858.0,117.0667,117.1268,117.0667,117.1096,4858.0
2017-04-13 13:15:00,136.46,136.53,136.46,136.53,3961.0,117.1182,117.1783,117.1182,117.1783,3961.0
2017-04-13 13:20:00,136.48,136.53,136.47,136.53,2300.0,117.1354,117.1783,117.1268,117.1783,2300.0
2017-04-13 13:25:00,136.52,136.63,136.5,136.6,2789.0,117.1697,117.2641,117.1525,117.2383,2789.0
2017-04-13 13:30:00,136.63,136.68,136.59,136.61,3593.0,117.2641,117.307,117.2298,117.2469,3593.0
2017-04-13 13:35:00,136.59,136.64,136.59,136.64,2200.0,117.2298,117.2727,117.2298,117.2727,2200.0
2017-04-13 13:40:00,136.61,136.67,136.59,136.59,4637.0,117.2469,117.2984,117.2298,117.2298,4637.0
2017-04-13 13:45:00,136.59,136.64,136.55,136.56,32239.0,117.2298,117.2727,117.1954,117.204,32239.0
2017-04-13 13:50:00,136.56,136.7,136.56,136.7,2721.0,117.204,117.3242,117.204,117.3242,2721.0
2017-04-13 13:55:00,136.7,136.71,136.66,136.68,3474.0,117.3242,117.3328,117.2898,117.307,3474.0
2017-04-13 14:00:00,136.72,136.77,136.67,136.76,4979.0,117.3413,117.3843,117.2984,117.3757,4979.0
2017-04-13 14:05:00,136.73,136.91,136.73,136.88,3980.0,117.3499,117.5044,117.3499,117.4787,3980.0
2017-04-13 14:10:00,136.89,136.95,136.86,136.88,1921.0,117.4872,117.5387,117.4615,117.4787,1921.0
2017-04-13 14:15:00,136.88,136.92,136.84,136.85,4585.0,117.4787,117.513,117.4443,117.4529,4585.0
2017-04-13 14:20:00,136.86,136.9,136.78,136.82,10050.0,117.4615,117.4958,117.3928,117.4272,10050.0
2017-04-13 14:25:00,136.82,136.89,136.82,136.88,5234.0,117.4272,117.4872,117.4272,117.4787,5234.0
2017-04-13 14:30:00,136.9,136.99,136.9,136.97,6191.0,117.4958,117.5731,117.4958,117.5559,6191.0
2017-04-13 14:35:00,136.95,136.95,136.82,136.82,4597.0,117.5387,117.5387,117.4272,117.4272,4597.0
2017-04-13 14:40:00,136.83,136.91,136.83,136.89,2846.0,117.4357,117.5044,117.4357,117.4872,2846.0
2017-04-13 14:45:00,136.87,136.92,136.87,136.89,1600.0,117.4701,117.513,117.4701,117.4872,1600.0
2017-04-13 14:50:00,136.86,136.88,136.78,136.78,3763.0,117.4615,117.4787,117.3928,117.3928,3763.0
2017-04-13 14:55:00,136.81,137.09,136.8,137.09,112768.0,117.4186,117.6589,117.41,117.6589,112768.0
2017-04-13 15:00:00,137.09,137.12,137.03,137.08,13216.0,117.6589,117.6846,117.6074,117.6503,13216.0
2017-04-13 15:05:00,137.05,137.12,137.04,137.04,8551.0,117.6246,117.6846,117.616,117.616,8551.0
2017-04-13 15:10:00,137.05,137.06,136.97,137.0,34710.0,117.6246,117.6331,117.5559,117.5817,34710.0
2017-04-13 15:15:00,137.01,137.06,136.97,137.02,21046.0,117.5902,117.6331,117.5559,117.5988,21046.0
2017-04-13 15:20:00,137.01,137.08,136.98,137.01,7282.0,117.5902,117.6503,117.5645,117.5902,7282.0
2017-04-13 15:25:00,137.0,137.04,136.96,137.01,13787.0,117.5817,117.616,117.5473,117.5902,13787.0
2017-04-13 15:30:00,137.0,137.06,136.97,136.99,24964.0,117.5817,117.6331,117.5559,117.5731,24964.0
2017-04-13 15:35:00,136.98,137.0,136.89,136.9,25870.0,117.5645,117.5817,117.4872,117.4958,25870.0
2017-04-13 15:40:00,136.9,136.99,136.89,136.96,22667.0,117.4958,117.5731,117.4872,117.5473,22667.0
2017-04-13 15:45:00,136.95,137.16,136.95,137.14,31409.0,117.5387,117.719,117.5387,117.7018,31409.0
2017-04-13 15:50:00,137.13,137.13,136.92,136.95,25895.0,117.6932,117.6932,117.513,117.5387,25895.0
2017-04-13 15:55:00,136.94,136.96,136.72,136.72,99043.0,117.5302,117.5473,117.3413,117.3413,99043.0
2017-04-17 09:30:00,137.06,137.58,136.75,137.58,22276.0,117.6331,118.0794,117.3671,118.0794,22276.0
2017-04-17 09:35:00,137.49,137.51,137.29,137.37,12907.0,118.0022,118.0194,117.8305,117.8992,12907.0
2017-04-17 09:40:00,137.1,137.21,136.98,137.04,13091.0,117.6675,117.7619,117.5645,117.616,13091.0
2017-04-17 09:45:00,137.05,137.15,136.9,137.0,6848.0,117.6246,117.7104,117.4958,117.5817,6848.0
2017-04-17 09:50:00,137.02,137.37,137.02,137.36,7561.0,117.5988,117.8992,117.5988,117.8906,7561.0
2017-04-17 09:55:00,137.34,137.39,137.27,137.34,4481.0,117.8735,117.9164,117.8134,117.8735,4481.0
2017-04-17 10:00:00,137.34,137.34,137.11,137.19,4411.0,117.8735,117.8735,117.6761,117.7447,4411.0
2017-04-17 10:05:00,137.21,137.36,137.2,137.33,12174.0,117.7619,117.8906,117.7533,117.8649,12174.0
2017-04-17 10:10:00,137.32,137.48,137.3,137.47,5400.0,117.8563,117.9936,117.8391,117.985,5400.0
2017-04-17 10:15:00,137.48,137.61,137.43,137.5,9416.0,117.9936,118.1052,117.9507,118.0108,9416.0
2017-04-17 10:20:00,137.52,137.55,137.46,137.49,4855.0,118.0279,118.0537,117.9765,118.0022,4855.0
2017-04-17 10:25:00,137.5,137.5,137.35,137.36,5320.0,118.0108,118.0108,117.882,117.8906,5320.0
2017-04-17 10:30:00,137.34,137.49,137.34,137.45,3955.0,117.8735,118.0022,117.8735,117.9679,3955.0
2017-04-17 10:35:00,137.44,137.47,137.39,137.42,5111.0,117.9593,117.985,117.9164,117.9421,5111.0
2017-04-17 10:40:00,137.42,137.48,137.36,137.36,8256.0,117.9421,117.9936,117.8906,117.8906,8256.0
2017-04-17 10:45:00,137.43,137.51,137.4,137.43,4460.0,117.9507,118.0194,117.925,117.9507,4460.0
2017-04-17 10:50:00,137.43,137.49,137.4,137.46,2959.0,117.9507,118.0022,117.925,117.9765,2959.0
2017-04-17 10:55:00,137.48,137.53,137.45,137.5,4686.0,117.9936,118.0365,117.9679,118.0108,4686.0
2017-04-17 11:00:00,137.48,137.49,137.37,137.47,5322.0,117.9936,118.0022,117.8992,117.985,5322.0
2017-04-17 11:05:00,137.48,137.51,137.42,137.46,4589.0,117.9936,118.0194,117.9421,117.9765,4589.0
2017-04-17 11:10:00,137.47,137.51,137.46,137.51,2764.0,117.985,118.0194,117.9765,118.0194,2764.0
2017-04-17 11:15:00,137.52,137.57,137.47,137.54,5862.0,118.0279,118.0709,117.985,118.0451,5862.0
2017-04-17 11:20:00,137.56,137.64,137.54,137.61,5739.0,118.0623,118.1309,118.0451,118.1052,5739.0
2017-04-17 11:25:00,137.63,137.73,137.63,137.73,3188.0,118.1224,118.2082,118.1224,118.2082,3188.0
2017-04-17 11:30:00,137.72,137.72,137.65,137.65,2005.0,118.1996,118.1996,118.1395,118.1395,2005.0
2017-04-17 11:35:00,137.66,137.79,137.65,137.78,4330.0,118.1481,118.2597,118.1395,118.2511,4330.0
2017-04-17 11:40:00,137.8,137.82,137.72,137.72,3045.0,118.2683,118.2854,118.1996,118.1996,3045.0
2017-04-17 11:45:00,137.69,137.73,137.62,137.63,3881.0,118.1739,118.2082,118.1138,118.1224,3881.0
2017-04-17 11:50:00,137.61,137.7,137.61,137.63,3675.0,118.1052,118.1824,118.1052,118.1224,3675.0
2017-04-17 11:55:00,137.64,137.64,137.55,137.6,4218.0,118.1309,118.1309,118.0537,118.0966,4218.0
2017-04-17 12:00:00,137.6,137.63,137.53,137.57,3072.0,118.0966,118.1224,118.0365,118.0709,3072.0
2017-04-17 12:05:00,137.54,137.54,137.49,137.53,2505.0,118.0451,118.0451,118.0022,118.0365,2505.0
2017-04-17 12:10:00,137.54,137.61,137.54,137.61,6497.0,118.0451,118.1052,118.0451,118.1052,6497.0
2017-04-17 12:15:00,137.62,137.68,137.61,137.65,4965.0,118.1138,118.1653,118.1052,118.1395,4965.0
2017-04-17 12:20:00,137.67,137.69,137.64,137.67,4133.0,118.1567,118.1739,118.1309,118.1567,4133.0
2017-04-17 12:25:00,137.69,137.72,137.64,137.69,5995.0,118.1739,118.1996,118.1309,118.1739,5995.0
2017-04-17 12:30:00,137.67,137.68,137.62,137.62,1100.0,118.1567,118.1653,118.1138,118.1138,1100.0
2017-04-17 12:35:00,137.59,137.59,137.53,137.58,3483.0,118.088,118.088,118.0365,118.0794,3483.0
2017-04-17 12:40:00,137.58,137.59,137.54,137.56,3612.0,118.0794,118.088,118.0451,118.0623,3612.0
2017-04-17 12:45:00,137.55,137.59,137.55,137.57,4098.0,118.0537,118.088,118.0537,118.0709,4098.0
2017-04-17 12:50:00,137.56,137.57,137.49,137.52,4498.0,118.0623,118.0709,118.0022,118.0279,4498.0
2017-04-17 12:55:00,137.51,137.53,137.44,137.44,3118.0,118.0194,118.0365,117.9593,117.9593,3118.0
2017-04-17 13:00:00,137.44,137.46,137.39,137.45,6235.0,117.9593,117.9765,117.9164,117.9679,6235.0
2017-04-17 13:05:00,137.46,137.48,137.42,137.48,4345.0,117.9765,117.9936,117.9421,117.9936,4345.0
2017-04-17 13:10:00,137.48,137.53,137.48,137.49,8533.0,117.9936,118.0365,117.9936,118.0022,8533.0
2017-04-17 13:15:00,137.49,137.54,137.49,137.52,3432.0,118.0022,118.0451,118.0022,118.0279,3432.0
2017-04-17 13:20:00,137.51,137.6,137.5,137.54,8033.0,118.0194,118.0966,118.0108,118.0451,8033.0
2017-04-17 13:25:00,137.54,137.6,137.54,137.58,4237.0,118.0451,118.0966,118.0451,118.0794,4237.0
2017-04-17 13:30:00,137.56,137.57,137.53,137.56,2300.0,118.0623,118.0709,118.0365,118.0623,2300.0
2017-04-17 13:35:00,137.55,137.56,137.48,137.53,5390.0,118.0537,118.0623,117.9936,118.0365,5390.0
2017-04-17 13:40:00,137.55,137.56,137.47,137.49,9072.0,118.0537,118.0623,117.985,118.0022,9072.0
2017-04-17 13:45:00,137.51,137.55,137.48,137.55,2254.0,118.0194,118.0537,117.9936,118.0537,2254.0
2017-04-17 13:50:00,137.55,137.62,137.55,137.61,4577.0,118.0537,118.1138,118.0537,118.1052,4577.0
2017-04-17 13:55:00,137.6,137.61,137.55,137.59,3409.0,118.0966,118.1052,118.0537,118.088,3409.0
2017-04-17 14:00:00,137.58,137.59,137.55,137.56,5289.0,118.0794,118.088,118.0537,118.0623,5289.0
2017-04-17 14:05:00,137.57,137.62,137.54,137.55,6390.0,118.0709,118.1138,118.0451,118.0537,6390.0
2017-04-17 14:10:00,137.58,137.66,137.58,137.65,3859.0,118.0794,118.1481,118.0794,118.1395,3859.0
2017-04-17 14:15:00,137.64,137.67,137.56,137.56,4101.0,118.1309,118.1567,118.0623,118.0623,4101.0
2017-04-17 14:20:00,137.58,137.6,137.56,137.58,8667.0,118.0794,118.0966,118.0623,118.0794,8667.0
2017-04-17 14:25:00,137.58,137.6,137.57,137.59,5329.0,118.0794,118.0966,118.0709,118.088,5329.0
2017-04-17 14:30:00,137.59,137.69,137.59,137.69,3900.0,118.088,118.1739,118.088,118.1739,3900.0
2017-04-17 14:35:00,137.7,137.75,137.67,137.72,7950.0,118.1824,118.2253,118.1567,118.1996,7950.0
2017-04-17 14:40:00,137.73,137.75,137.71,137.75,2743.0,118.2082,118.2253,118.191,118.2253,2743.0
2017-04-17 14:45:00,137.76,137.8,137.75,137.78,6503.0,118.2339,118.2683,118.2253,118.2511,6503.0
2017-04-17 14:50:00,137.77,137.8,137.75,137.78,5880.0,118.2425,118.2683,118.2253,118.2511,5880.0
2017-04-17 14:55:00,137.78,137.81,137.73,137.8,15818.0,118.2511,118.2768,118.2082,118.2683,15818.0
2017-04-17 15:00:00,137.8,137.85,137.75,137.77,7003.0,118.2683,118.3112,118.2253,118.2425,7003.0
2017-04-17 15:05:00,137.77,137.77,137.68,137.75,10096.0,118.2425,118.2425,118.1653,118.2253,10096.0
2017-04-17 15:10:00,137.75,137.86,137.69,137.85,60118.0,118.2253,118.3198,118.1739,118.3112,60118.0
2017-04-17 15:15:00,137.86,138.01,137.85,137.98,10643.0,118.3198,118.4485,118.3112,118.4227,10643.0
2017-04-17 15:20:00,138.0,138.01,137.93,137.97,9981.0,118.4399,118.4485,118.3798,118.4142,9981.0
2017-04-17 15:25:00,137.97,138.08,137.95,138.04,10942.0,118.4142,118.5086,118.397,118.4742,10942.0
2017-04-17 15:30:00,138.02,138.11,138.02,138.09,13233.0,118.4571,118.5343,118.4571,118.5172,13233.0
2017-04-17 15:35:00,138.1,138.2,138.1,138.11,15792.0,118.5257,118.6116,118.5257,118.5343,15792.0
2017-04-17 15:40:00,138.12,138.16,138.07,138.11,18717.0,118.5429,118.5772,118.5,118.5343,18717.0
2017-04-17 15:45:00,138.12,138.33,138.1,138.33,19245.0,118.5429,118.7231,118.5257,118.7231,19245.0
2017-04-17 15:50:00,138.34,138.34,138.16,138.16,22082.0,118.7317,118.7317,118.5772,118.5772,22082.0
2017-04-17 15:55:00,138.18,138.18,138.08,138.18,47911.0,118.5944,118.5944,118.5086,118.5944,47911.0
2017-04-18 09:30:00,137.79,138.14,137.49,138.05,25304.0,118.2597,118.5601,118.0022,118.4828,25304.0
2017-04-18 09:35:00,137.96,138.16,137.94,138.09,5853.0,118.4056,118.5772,118.3884,118.5172,5853.0
2017-04-18 09:40:00,138.05,138.17,137.95,138.05,10349.0,118.4828,118.5858,118.397,118.4828,10349.0
2017-04-18 09:45:00,137.98,138.21,137.98,138.14,10271.0,118.4227,118.6201,118.4227,118.5601,10271.0
2017-04-18 09:50:00,138.12,138.18,138.06,138.17,14781.0,118.5429,118.5944,118.4914,118.5858,14781.0
2017-04-18 09:55:00,138.18,138.38,138.17,138.38,9826.0,118.5944,118.7661,118.5858,118.7661,9826.0
2017-04-18 10:00:00,138.37,138.37,137.97,137.97,28042.0,118.7575,118.7575,118.4142,118.4142,28042.0
2017-04-18 10:05:00,138.02,138.05,137.89,137.89,5714.0,118.4571,118.4828,118.3455,118.3455,5714.0
2017-04-18 10:10:00,137.93,138.17,137.93,138.14,8059.0,118.3798,118.5858,118.3798,118.5601,8059.0
2017-04-18 10:15:00,138.18,138.19,137.87,137.88,16672.0,118.5944,118.603,118.3283,118.3369,16672.0
2017-04-18 10:20:00,137.86,137.9,137.77,137.81,4522.0,118.3198,118.3541,118.2425,118.2768,4522.0
2017-04-18 10:25:00,137.8,137.9,137.76,137.84,8601.0,118.2683,118.3541,118.2339,118.3026,8601.0
2017-04-18 10:30:00,137.83,137.9,137.78,137.84,5416.0,118.294,118.3541,118.2511,118.3026,5416.0
2017-04-18 10:35:00,137.87,137.93,137.84,137.89,6667.0,118.3283,118.3798,118.3026,118.3455,6667.0
2017-04-18 10:40:00,137.9,138.01,137.88,138.01,8314.0,118.3541,118.4485,118.3369,118.4485,8314.0
2017-04-18 10:45:00,138.04,138.06,137.96,137.96,7259.0,118.4742,118.4914,118.4056,118.4056,7259.0
2017-04-18 10:50:00,137.96,138.04,137.9,138.02,13834.0,118.4056,118.4742,118.3541,118.4571,13834.0
2017-04-18 10:55:00,138.01,138.02,137.88,138.0,9108.0,118.4485,118.4571,118.3369,118.4399,9108.0
2017-04-18 11:00:00,138.02,138.03,137.82,137.87,16595.0,118.4571,118.4657,118.2854,118.3283,16595.0
2017-04-18 11:05:00,137.83,137.95,137.8,137.95,7545.0,118.294,118.397,118.2683,118.397,7545.0
2017-04-18 11:10:00,137.94,138.05,137.93,137.95,10820.0,118.3884,118.4828,118.3798,118.397,10820.0
2017-04-18 11:15:00,137.98,138.01,137.92,137.92,7409.0,118.4227,118.4485,118.3713,118.3713,7409.0
2017-04-18 11:20:00,137.92,137.99,137.85,137.92,10614.0,118.3713,118.4313,118.3112,118.3713,10614.0
2017-04-18 11:25:00,137.92,137.93,137.86,137.86,13543.0,118.3713,118.3798,118.3198,118.3198,13543.0
2017-04-18 11:30:00,137.87,137.9,137.83,137.84,14193.0,118.3283,118.3541,118.294,118.3026,14193.0
2017-04-18 11:35:00,137.86,137.86,137.72,137.78,12507.0,118.3198,118.3198,118.1996,118.2511,12507.0
2017-04-18 11:40:00,137.76,137.77,137.71,137.74,7912.0,118.2339,118.2425,118.191,118.2168,7912.0
2017-04-18 11:45:00,137.75,137.79,137.71,137.76,9700.0,118.2253,118.2597,118.191,118.2339,9700.0
2017-04-18 11:50:00,137.79,137.85,137.73,137.85,9355.0,118.2597,118.3112,118.2082,118.3112,9355.0
2017-04-18 11:55:00,137.89,137.89,137.66,137.66,6871.0,118.3455,118.3455,118.1481,118.1481,6871.0
2017-04-18 12:00:00,137.66,137.73,137.55,137.71,8510.0,118.1481,118.2082,118.0537,118.191,8510.0
2017-04-18 12:05:00,137.7,137.74,137.67,137.69,4150.0,118.1824,118.2168,118.1567,118.1739,4150.0
2017-04-18 12:10:00,137.69,137.73,137.6,137.71,6834.0,118.1739,118.2082,118.0966,118.191,6834.0
2017-04-18 12:15:00,137.71,137.74,137.64,137.68,6830.0,118.191,118.2168,118.1309,118.1653,6830.0
2017-04-18 12:20:00,137.69,137.79,137.69,137.78,6752.0,118.1739,118.2597,118.1739,118.2511,6752.0
2017-04-18 12:25:00,137.78,137.79,137.76,137.76,2200.0,118.2511,118.2597,118.2339,118.2339,2200.0
2017-04-18 12:30:00,137.74,137.76,137.7,137.72,6436.0,118.2168,118.2339,118.1824,118.1996,6436.0
2017-04-18 12:35:00,137.73,137.73,137.67,137.7,3409.0,118.2082,118.2082,118.1567,118.1824,3409.0
2017-04-18 12:40:00,137.71,137.77,137.68,137.7,3785.0,118.191,118.2425,118.1653,118.1824,3785.0
2017-04-18 12:45:00,137.69,137.76,137.68,137.71,6449.0,118.1739,118.2339,118.1653,118.191,6449.0
2017-04-18 12:50:00,137.69,137.77,137.69,137.72,9962.0,118.1739,118.2425,118.1739,118.1996,9962.0
2017-04-18 12:55:00,137.75,137.82,137.72,137.74,4525.0,118.2253,118.2854,118.1996,118.2168,4525.0
2017-04-18 13:00:00,137.75,137.75,137.68,137.72,4591.0,118.2253,118.2253,118.1653,118.1996,4591.0
2017-04-18 13:05:00,137.72,137.74,137.69,137.72,7774.0,118.1996,118.2168,118.1739,118.1996,7774.0
2017-04-18 13:10:00,137.74,137.81,137.73,137.78,5173.0,118.2168,118.2768,118.2082,118.2511,5173.0
2017-04-18 13:15:00,137.77,137.81,137.75,137.75,6430.0,118.2425,118.2768,118.2253,118.2253,6430.0
2017-04-18 13:20:00,137.75,137.8,137.75,137.8,3879.0,118.2253,118.2683,118.2253,118.2683,3879.0
2017-04-18 13:25:00,137.79,137.89,137.79,137.89,33889.0,118.2597,118.3455,118.2597,118.3455,33889.0
2017-04-18 13:30:00,137.89,137.9,137.8,137.89,4367.0,118.3455,118.3541,118.2683,118.3455,4367.0
2017-04-18 13:35:00,137.88,137.88,137.81,137.87,5028.0,118.3369,118.3369,118.2768,118.3283,5028.0
2017-04-18 13:40:00,137.86,137.91,137.86,137.91,3701.0,118.3198,118.3627,118.3198,118.3627,3701.0
2017-04-18 13:45:00,137.89,137.9,137.84,137.9,3377.0,118.3455,118.3541,118.3026,118.3541,3377.0
2017-04-18 13:50:00,137.9,137.91,137.83,137.89,8120.0,118.3541,118.3627,118.294,118.3455,8120.0
2017-04-18 13:55:00,137.88,137.89,137.83,137.89,5845.0,118.3369,118.3455,118.294,118.3455,5845.0
2017-04-18 14:00:00,137.89,137.94,137.87,137.93,6179.0,118.3455,118.3884,118.3283,118.3798,6179.0
2017-04-18 14:05:00,137.97,137.97,137.89,137.91,5874.0,118.4142,118.4142,118.3455,118.3627,5874.0
2017-04-18 14:10:00,137.89,137.89,137.86,137.88,5435.0,118.3455,118.3455,118.3198,118.3369,5435.0
2017-04-18 14:15:00,137.89,137.96,137.88,137.9,7374.0,118.3455,118.4056,118.3369,118.3541,7374.0
2017-04-18 14:20:00,137.93,137.93,137.79,137.83,5931.0,118.3798,118.3798,118.2597,118.294,5931.0
2017-04-18 14:25:00,137.82,137.88,137.78,137.86,8487.0,118.2854,118.3369,118.2511,118.3198,8487.0
2017-04-18 14:30:00,137.87,137.94,137.86,137.92,21294.0,118.3283,118.3884,118.3198,118.3713,21294.0
2017-04-18 14:35:00,137.95,137.98,137.87,137.88,8347.0,118.397,118.4227,118.3283,118.3369,8347.0
2017-04-18 14:40:00,137.86,137.89,137.75,137.75,7704.0,118.3198,118.3455,118.2253,118.2253,7704.0
2017-04-18 14:45:00,137.74,137.8,137.72,137.78,6515.0,118.2168,118.2683,118.1996,118.2511,6515.0
2017-04-18 14:50:00,137.78,137.8,137.73,137.75,78683.0,118.2511,118.2683,118.2082,118.2253,78683.0
2017-04-18 14:55:00,137.76,137.76,137.66,137.75,15951.0,118.2339,118.2339,118.1481,118.2253,15951.0
2017-04-18 15:00:00,137.75,137.75,137.65,137.66,8951.0,118.2253,118.2253,118.1395,118.1481,8951.0
2017-04-18 15:05:00,137.65,137.76,137.64,137.74,11757.0,118.1395,118.2339,118.1309,118.2168,11757.0
2017-04-18 15:10:00,137.75,137.76,137.64,137.66,17069.0,118.2253,118.2339,118.1309,118.1481,17069.0
2017-04-18 15:15:00,137.65,137.68,137.62,137.66,9153.0,118.1395,118.1653,118.1138,118.1481,9153.0
2017-04-18 15:20:00,137.66,137.68,137.58,137.63,13658.0,118.1481,118.1653,118.0794,118.1224,13658.0
2017-04-18 15:25:00,137.62,137.69,137.61,137.63,8891.0,118.1138,118.1739,118.1052,118.1224,8891.0
2017-04-18 15:30:00,137.63,137.69,137.62,137.65,28228.0,118.1224,118.1739,118.1138,118.1395,28228.0
2017-04-18 15:35:00,137.63,137.72,137.63,137.67,14289.0,118.1224,118.1996,118.1224,118.1567,14289.0
2017-04-18 15:40:00,137.68,137.79,137.67,137.67,30933.0,118.1653,118.2597,118.1567,118.1567,30933.0
2017-04-18 15:45:00,137.67,137.72,137.63,137.65,19752.0,118.1567,118.1996,118.1224,118.1395,19752.0
2017-04-18 15:50:00,137.66,137.67,137.52,137.53,25537.0,118.1481,118.1567,118.0279,118.0365,25537.0
2017-04-18 15:55:00,137.53,137.57,137.48,137.5,43080.0,118.0365,118.0709,117.9936,118.0108,43080.0
2017-04-19 09:30:00,138.38,138.38,137.84,138.0,26771.0,118.7661,118.7661,118.3026,118.4399,26771.0
2017-04-19 09:35:00,138.03,138.03,137.83,137.94,7233.0,118.4657,118.4657,118.294,118.3884,7233.0
2017-04-19 09:40:00,137.97,137.99,137.81,137.81,10035.0,118.4142,118.4313,118.2768,118.2768,10035.0
2017-04-19 09:45:00,137.85,137.85,137.69,137.84,9525.0,118.3112,118.3112,118.1739,118.3026,9525.0
2017-04-19 09:50:00,137.81,137.92,137.79,137.92,5300.0,118.2768,118.3713,118.2597,118.3713,5300.0
2017-04-19 09:55:00,137.93,138.04,137.91,137.97,5822.0,118.3798,118.4742,118.3627,118.4142,5822.0
2017-04-19 10:00:00,137.97,137.98,137.82,137.83,3300.0,118.4142,118.4227,118.2854,118.294,3300.0
2017-04-19 10:05:00,137.83,137.85,137.77,137.85,9278.0,118.294,118.3112,118.2425,118.3112,9278.0
2017-04-19 10:10:00,137.84,137.91,137.81,137.81,7199.0,118.3026,118.3627,118.2768,118.2768,7199.0
2017-04-19 10:15:00,137.79,137.8,137.7,137.7,8330.0,118.2597,118.2683,118.1824,118.1824,8330.0
2017-04-19 10:20:00,137.7,137.78,137.62,137.64,8560.0,118.1824,118.2511,118.1138,118.1309,8560.0
2017-04-19 10:25:00,137.67,137.69,137.57,137.58,4948.0,118.1567,118.1739,118.0709,118.0794,4948.0
2017-04-19 10:30:00,137.59,137.59,137.45,137.5,9664.0,118.088,118.088,117.9679,118.0108,9664.0
2017-04-19 10:35:00,137.49,137.54,137.41,137.5,8759.0,118.0022,118.0451,117.9335,118.0108,8759.0
2017-04-19 10:40:00,137.51,137.52,137.39,137.41,16185.0,118.0194,118.0279,117.9164,117.9335,16185.0
2017-04-19 10:45:00,137.42,137.42,137.31,137.31,12098.0,117.9421,117.9421,117.8477,117.8477,12098.0
2017-04-19 10:50:00,137.28,137.35,137.28,137.3,4995.0,117.822,117.882,117.822,117.8391,4995.0
2017-04-19 10:55:00,137.34,137.34,137.25,137.32,8098.0,117.8735,117.8735,117.7962,117.8563,8098.0
2017-04-19 11:00:00,137.29,137.29,137.19,137.21,11574.0,117.8305,117.8305,117.7447,117.7619,11574.0
2017-04-19 11:05:00,137.2,137.2,137.13,137.14,7637.0,117.7533,117.7533,117.6932,117.7018,7637.0
2017-04-19 11:10:00,137.13,137.17,137.09,137.14,7868.0,117.6932,117.7276,117.6589,117.7018,7868.0
2017-04-19 11:15:00,137.13,137.14,137.0,137.07,14655.0,117.6932,117.7018,117.5817,117.6417,14655.0
2017-04-19 11:20:00,137.09,137.26,137.09,137.26,6931.0,117.6589,117.8048,117.6589,117.8048,6931.0
2017-04-19 11:25:00,137.26,137.26,137.06,137.15,5500.0,117.8048,117.8048,117.6331,117.7104,5500.0
2017-04-19 11:30:00,137.14,137.17,137.05,137.14,4333.0,117.7018,117.7276,117.6246,117.7018,4333.0
2017-04-19 11:35:00,137.13,137.24,137.13,137.21,7669.0,117.6932,117.7876,117.6932,117.7619,7669.0
2017-04-19 11:40:00,137.21,137.22,137.11,137.12,6995.0,117.7619,117.7705,117.6761,117.6846,6995.0
2017-04-19 11:45:00,137.13,137.15,137.06,137.07,3205.0,117.6932,117.7104,117.6331,117.6417,3205.0
2017-04-19 11:50:00,137.09,137.13,137.05,137.1,7257.0,117.6589,117.6932,117.6246,117.6675,7257.0
2017-04-19 11:55:00,137.08,137.18,137.02,137.16,10567.0,117.6503,117.7361,117.5988,117.719,10567.0
2017-04-19 12:00:00,137.16,137.28,137.13,137.13,38184.0,117.719,117.822,117.6932,117.6932,38184.0
2017-04-19 12:05:00,137.11,137.13,137.03,137.08,6322.0,117.6761,117.6932,117.6074,117.6503,6322.0
2017-04-19 12:10:00,137.05,137.11,137.0,137.08,14186.0,117.6246,117.6761,117.5817,117.6503,14186.0
2017-04-19 12:15:00,137.08,137.11,137.06,137.06,3271.0,117.6503,117.6761,117.6331,117.6331,3271.0
2017-04-19 12:20:00,137.05,137.1,137.01,137.09,5016.0,117.6246,117.6675,117.5902,117.6589,5016.0
2017-04-19 12:25:00,137.08,137.12,137.05,137.07,3941.0,117.6503,117.6846,117.6246,117.6417,3941.0
2017-04-19 12:30:00,137.05,137.1,137.05,137.08,3475.0,117.6246,117.6675,117.6246,117.6503,3475.0
2017-04-19 12:35:00,137.05,137.09,136.98,137.05,2759.0,117.6246,117.6589,117.5645,117.6246,2759.0
2017-04-19 12:40:00,137.05,137.13,137.01,137.08,27789.0,117.6246,117.6932,117.5902,117.6503,27789.0
2017-04-19 12:45:00,137.08,137.15,137.08,137.1,54614.0,117.6503,117.7104,117.6503,117.6675,54614.0
2017-04-19 12:50:00,137.1,137.27,137.1,137.26,6297.0,117.6675,117.8134,117.6675,117.8048,6297.0
2017-04-19 12:55:00,137.26,137.28,137.2,137.28,4564.0,117.8048,117.822,117.7533,117.822,4564.0
2017-04-19 13:00:00,137.29,137.29,137.12,137.15,4700.0,117.8305,117.8305,117.6846,117.7104,4700.0
2017-04-19 13:05:00,137.13,137.13,137.07,137.08,5132.0,117.6932,117.6932,117.6417,117.6503,5132.0
2017-04-19 13:10:00,137.09,137.13,137.05,137.05,9420.0,117.6589,117.6932,117.6246,117.6246,9420.0
2017-04-19 13:15:00,137.02,137.07,137.02,137.04,3000.0,117.5988,117.6417,117.5988,117.616,3000.0
2017-04-19 13:20:00,137.03,137.06,137.01,137.04,4067.0,117.6074,117.6331,117.5902,117.616,4067.0
2017-04-19 13:25:00,137.04,137.11,137.02,137.1,23168.0,117.616,117.6761,117.5988,117.6675,23168.0
2017-04-19 13:30:00,137.1,137.15,137.08,137.11,3212.0,117.6675,117.7104,117.6503,117.6761,3212.0
2017-04-19 13:35:00,137.1,137.1,137.0,137.02,6458.0,117.6675,117.6675,117.5817,117.5988,6458.0
2017-04-19 13:40:00,137.03,137.09,137.01,137.05,4316.0,117.6074,117.6589,117.5902,117.6246,4316.0
2017-04-19 13:45:00,137.04,137.11,137.0,137.07,23790.0,117.616,117.6761,117.5817,117.6417,23790.0
2017-04-19 13:50:00,137.05,137.18,137.04,137.17,58864.0,117.6246,117.7361,117.616,117.7276,58864.0
2017-04-19 13:55:00,137.16,137.2,137.12,137.16,6476.0,117.719,117.7533,117.6846,117.719,6476.0
2017-04-19 14:00:00,137.18,137.24,137.17,137.18,6953.0,117.7361,117.7876,117.7276,117.7361,6953.0
2017-04-19 14:05:00,137.16,137.2,137.12,137.16,6619.0,117.719,117.7533,117.6846,117.719,6619.0
2017-04-19 14:10:00,137.15,137.21,137.13,137.16,6023.0,117.7104,117.7619,117.6932,117.719,6023.0
2017-04-19 14:15:00,137.15,137.21,137.1,137.2,8278.0,117.7104,117.7619,117.6675,117.7533,8278.0
2017-04-19 14:20:00,137.2,137.2,137.07,137.07,4611.0,117.7533,117.7533,117.6417,117.6417,4611.0
2017-04-19 14:25:00,137.06,137.13,137.04,137.1,9041.0,117.6331,117.6932,117.616,117.6675,9041.0
2017-04-19 14:30:00,137.09,137.15,137.05,137.12,11134.0,117.6589,117.7104,117.6246,117.6846,11134.0
2017-04-19 14:35:00,137.11,137.16,137.08,137.1,6292.0,117.6761,117.719,117.6503,117.6675,6292.0
2017-04-19 14:40:00,137.11,137.13,137.05,137.08,8386.0,117.6761,117.6932,117.6246,117.6503,8386.0
2017-04-19 14:45:00,137.07,137.14,137.05,137.06,13372.0,117.6417,117.7018,117.6246,117.6331,13372.0
2017-04-19 14:50:00,137.07,137.07,136.87,137.0,15068.0,117.6417,117.6417,117.4701,117.5817,15068.0
2017-04-19 14:55:00,137.01,137.02,136.88,136.9,62380.0,117.5902,117.5988,117.4787,117.4958,62380.0
2017-04-19 15:00:00,136.88,136.98,136.86,136.9,9365.0,117.4787,117.5645,117.4615,117.4958,9365.0
2017-04-19 15:05:00,136.89,136.89,136.81,136.84,5207.0,117.4872,117.4872,117.4186,117.4443,5207.0
2017-04-19 15:10:00,136.85,136.89,136.81,136.86,15214.0,117.4529,117.4872,117.4186,117.4615,15214.0
2017-04-19 15:15:00,136.85,136.89,136.83,136.87,8519.0,117.4529,117.4872,117.4357,117.4701,8519.0
2017-04-19 15:20:00,136.88,136.88,136.74,136.78,9340.0,117.4787,117.4787,117.3585,117.3928,9340.0
2017-04-19 15:25:00,136.76,136.76,136.61,136.61,9181.0,117.3757,117.3757,117.2469,117.2469,9181.0
2017-04-19 15:30:00,136.64,136.65,136.56,136.59,12020.0,117.2727,117.2813,117.204,117.2298,12020.0
2017-04-19 15:35:00,136.59,136.78,136.59,136.75,14647.0,117.2298,117.3928,117.2298,117.3671,14647.0
2017-04-19 15:40:00,136.73,136.82,136.68,136.7,37848.0,117.3499,117.4272,117.307,117.3242,37848.0
2017-04-19 15:45:00,136.69,136.85,136.66,136.84,27697.0,117.3156,117.4529,117.2898,117.4443,27697.0
2017-04-19 15:50:00,136.85,136.97,136.8,136.94,32275.0,117.4529,117.5559,117.41,117.5302,32275.0
2017-04-19 15:55:00,136.93,137.01,136.87,136.96,76004.0,117.5216,117.5902,117.4701,117.5473,76004.0
2017-04-20 09:30:00,136.7,136.97,136.42,136.52,31337.0,117.3242,117.5559,117.0839,117.1697,31337.0
2017-04-20 09:35:00,136.53,136.59,136.24,136.26,19194.0,117.1783,117.2298,116.9294,116.9465,19194.0
2017-04-20 09:40:00,136.25,136.26,135.84,135.88,29554.0,116.938,116.9465,116.5861,116.6204,29554.0
2017-04-20 09:45:00,135.92,136.04,135.85,135.85,37693.0,116.6547,116.7577,116.5947,116.5947,37693.0
2017-04-20 09:50:00,135.89,136.11,135.88,135.95,52258.0,116.629,116.8178,116.6204,116.6805,52258.0
2017-04-20 09:55:00,135.99,136.0,135.8,135.94,16889.0,116.7148,116.7234,116.5517,116.6719,16889.0
2017-04-20 10:00:00,136.0,136.12,135.9,135.94,17132.0,116.7234,116.8264,116.6376,116.6719,17132.0
2017-04-20 10:05:00,135.93,135.99,135.88,135.98,10595.0,116.6633,116.7148,116.6204,116.7062,10595.0
2017-04-20 10:10:00,135.99,136.25,135.99,136.19,29929.0,116.7148,116.938,116.7148,116.8865,29929.0
2017-04-20 10:15:00,136.2,136.25,136.18,136.2,17225.0,116.895,116.938,116.8779,116.895,17225.0
2017-04-20 10:20:00,136.23,136.36,136.22,136.34,20131.0,116.9208,117.0324,116.9122,117.0152,20131.0
2017-04-20 10:25:00,136.32,136.35,136.22,136.29,10449.0,116.998,117.0238,116.9122,116.9723,10449.0
2017-04-20 10:30:00,136.31,136.46,136.31,136.4,31168.0,116.9895,117.1182,116.9895,117.0667,31168.0
2017-04-20 10:35:00,136.38,136.4,136.32,136.37,10688.0,117.0495,117.0667,116.998,117.0409,10688.0
2017-04-20 10:40:00,136.36,136.39,136.24,136.26,9511.0,117.0324,117.0581,116.9294,116.9465,9511.0
2017-04-20 10:45:00,136.28,136.29,136.21,136.26,6100.0,116.9637,116.9723,116.9036,116.9465,6100.0
2017-04-20 10:50:00,136.25,136.3,136.23,136.25,7965.0,116.938,116.9809,116.9208,116.938,7965.0
2017-04-20 10:55:00,136.27,136.31,136.16,136.16,15711.0,116.9551,116.9895,116.8607,116.8607,15711.0
2017-04-20 11:00:00,136.18,136.2,136.11,136.15,9888.0,116.8779,116.895,116.8178,116.8521,9888.0
2017-04-20 11:05:00,136.14,136.26,136.14,136.24,6200.0,116.8435,116.9465,116.8435,116.9294,6200.0
2017-04-20 11:10:00,136.25,136.25,136.16,136.24,8006.0,116.938,116.938,116.8607,116.9294,8006.0
2017-04-20 11:15:00,136.25,136.25,136.17,136.21,5179.0,116.938,116.938,116.8693,116.9036,5179.0
2017-04-20 11:20:00,136.22,136.24,136.14,136.18,5548.0,116.9122,116.9294,116.8435,116.8779,5548.0
2017-04-20 11:25:00,136.16,136.22,136.15,136.17,5670.0,116.8607,116.9122,116.8521,116.8693,5670.0
2017-04-20 11:30:00,136.18,136.24,136.15,136.23,8500.0,116.8779,116.9294,116.8521,116.9208,8500.0
2017-04-20 11:35:00,136.23,136.32,136.23,136.31,10226.0,116.9208,116.998,116.9208,116.9895,10226.0
2017-04-20 11:40:00,136.28,136.29,136.24,136.27,4195.0,116.9637,116.9723,116.9294,116.9551,4195.0
2017-04-20 11:45:00,136.25,136.32,136.24,136.32,13011.0,116.938,116.998,116.9294,116.998,13011.0
2017-04-20 11:50:00,136.3,136.33,136.23,136.31,12132.0,116.9809,117.0066,116.9208,116.9895,12132.0
2017-04-20 11:55:00,136.31,136.45,136.31,136.44,12628.0,116.9895,117.1096,116.9895,117.101,12628.0
2017-04-20 12:00:00,136.48,136.5,136.35,136.38,7953.0,117.1354,117.1525,117.0238,117.0495,7953.0
2017-04-20 12:05:00,136.39,136.51,136.38,136.5,6460.0,117.0581,117.1611,117.0495,117.1525,6460.0
2017-04-20 12:10:00,136.53,136.65,136.51,136.65,8067.0,117.1783,117.2813,117.1611,117.2813,8067.0
2017-04-20 12:15:00,136.68,136.71,136.66,136.68,8400.0,117.307,117.3328,117.2898,117.307,8400.0
2017-04-20 12:20:00,136.7,136.76,136.62,136.68,10465.0,117.3242,117.3757,117.2555,117.307,10465.0
2017-04-20 12:25:00,136.69,136.69,136.56,136.56,10191.0,117.3156,117.3156,117.204,117.204,10191.0
2017-04-20 12:30:00,136.57,136.59,136.52,136.52,7596.0,117.2126,117.2298,117.1697,117.1697,7596.0
2017-04-20 12:35:00,136.53,136.67,136.52,136.62,11593.0,117.1783,117.2984,117.1697,117.2555,11593.0
2017-04-20 12:40:00,136.63,136.7,136.58,136.7,11062.0,117.2641,117.3242,117.2212,117.3242,11062.0
2017-04-20 12:45:00,136.69,136.71,136.64,136.66,7179.0,117.3156,117.3328,117.2727,117.2898,7179.0
2017-04-20 12:50:00,136.67,136.7,136.56,136.56,14780.0,117.2984,117.3242,117.204,117.204,14780.0
2017-04-20 12:55:00,136.58,136.62,136.55,136.55,6502.0,117.2212,117.2555,117.1954,117.1954,6502.0
2017-04-20 13:00:00,136.54,136.68,136.52,136.6,8658.0,117.1869,117.307,117.1697,117.2383,8658.0
2017-04-20 13:05:00,136.61,136.69,136.6,136.62,9239.0,117.2469,117.3156,117.2383,117.2555,9239.0
2017-04-20 13:10:00,136.6,136.71,136.59,136.71,6059.0,117.2383,117.3328,117.2298,117.3328,6059.0
2017-04-20 13:15:00,136.72,136.72,136.67,136.67,6032.0,117.3413,117.3413,117.2984,117.2984,6032.0
2017-04-20 13:20:00,136.69,136.72,136.61,136.61,7338.0,117.3156,117.3413,117.2469,117.2469,7338.0
2017-04-20 13:25:00,136.62,136.64,136.57,136.57,9280.0,117.2555,117.2727,117.2126,117.2126,9280.0
2017-04-20 13:30:00,136.57,136.7,136.56,136.7,7073.0,117.2126,117.3242,117.204,117.3242,7073.0
2017-04-20 13:35:00,136.7,136.78,136.68,136.75,17612.0,117.3242,117.3928,117.307,117.3671,17612.0
2017-04-20 13:40:00,136.75,136.8,136.75,136.78,9407.0,117.3671,117.41,117.3671,117.3928,9407.0
2017-04-20 13:45:00,136.77,136.81,136.76,136.81,19086.0,117.3843,117.4186,117.3757,117.4186,19086.0
2017-04-20 13:50:00,136.83,136.91,136.79,136.9,21817.0,117.4357,117.5044,117.4014,117.4958,21817.0
2017-04-20 13:55:00,136.93,137.0,136.91,136.96,14332.0,117.5216,117.5817,117.5044,117.5473,14332.0
2017-04-20 14:00:00,136.99,136.99,136.9,136.9,6001.0,117.5731,117.5731,117.4958,117.4958,6001.0
2017-04-20 14:05:00,136.92,136.92,136.8,136.81,21441.0,117.513,117.513,117.41,117.4186,21441.0
2017-04-20 14:10:00,136.8,136.83,136.74,136.77,16833.0,117.41,117.4357,117.3585,117.3843,16833.0
2017-04-20 14:15:00,136.76,136.92,136.76,136.89,14039.0,117.3757,117.513,117.3757,117.4872,14039.0
2017-04-20 14:20:00,136.9,137.0,136.89,137.0,11202.0,117.4958,117.5817,117.4872,117.5817,11202.0
2017-04-20 14:25:00,136.99,137.04,136.95,136.96,15594.0,117.5731,117.616,117.5387,117.5473,15594.0
2017-04-20 14:30:00,136.96,136.96,136.88,136.92,20219.0,117.5473,117.5473,117.4787,117.513,20219.0
2017-04-20 14:35:00,136.93,136.96,136.87,136.92,16228.0,117.5216,117.5473,117.4701,117.513,16228.0
2017-04-20 14:40:00,136.93,136.93,136.8,136.8,7448.0,117.5216,117.5216,117.41,117.41,7448.0
2017-04-20 14:45:00,136.81,136.86,136.8,136.83,11593.0,117.4186,117.4615,117.41,117.4357,11593.0
2017-04-20 14:50:00,136.84,136.88,136.73,136.81,12151.0,117.4443,117.4787,117.3499,117.4186,12151.0
2017-04-20 14:55:00,136.8,136.83,136.71,136.72,9880.0,117.41,117.4357,117.3328,117.3413,9880.0
2017-04-20 15:00:00,136.71,136.73,136.59,136.61,16340.0,117.3328,117.3499,117.2298,117.2469,16340.0
2017-04-20 15:05:00,136.61,136.69,136.59,136.67,17873.0,117.2469,117.3156,117.2298,117.2984,17873.0
2017-04-20 15:10:00,136.66,136.7,136.62,136.64,23504.0,117.2898,117.3242,117.2555,117.2727,23504.0
2017-04-20 15:15:00,136.63,136.69,136.62,136.64,22959.0,117.2641,117.3156,117.2555,117.2727,22959.0
2017-04-20 15:20:00,136.63,136.63,136.54,136.58,161161.0,117.2641,117.2641,117.1869,117.2212,161161.0
2017-04-20 15:25:00,136.62,136.68,136.54,136.66,20671.0,117.2555,117.307,117.1869,117.2898,20671.0
2017-04-20 15:30:00,136.67,136.87,136.67,136.84,34481.0,117.2984,117.4701,117.2984,117.4443,34481.0
2017-04-20 15:35:00,136.83,136.87,136.77,136.79,27161.0,117.4357,117.4701,117.3843,117.4014,27161.0
2017-04-20 15:40:00,136.78,136.95,136.78,136.91,27191.0,117.3928,117.5387,117.3928,117.5044,27191.0
2017-04-20 15:45:00,136.9,136.91,136.82,136.87,24167.0,117.4958,117.5044,117.4272,117.4701,24167.0
2017-04-20 15:50:00,136.86,136.94,136.83,136.89,25873.0,117.4615,117.5302,117.4357,117.4872,25873.0
2017-04-20 15:55:00,136.89,136.93,136.76,136.78,46895.0,117.4872,117.5216,117.3757,117.3928,46895.0
2017-04-21 09:30:00,136.55,136.6,136.37,136.55,130408.0,117.1954,117.2383,117.0409,117.1954,130408.0
2017-04-21 09:35:00,136.6,136.79,136.56,136.74,9139.0,117.2383,117.4014,117.204,117.3585,9139.0
2017-04-21 09:40:00,136.68,136.8,136.64,136.77,15203.0,117.307,117.41,117.2727,117.3843,15203.0
2017-04-21 09:45:00,136.75,136.78,136.67,136.74,8794.0,117.3671,117.3928,117.2984,117.3585,8794.0
2017-04-21 09:50:00,136.72,136.8,136.66,136.72,30829.0,117.3413,117.41,117.2898,117.3413,30829.0
2017-04-21 09:55:00,136.74,136.78,136.69,136.78,20563.0,117.3585,117.3928,117.3156,117.3928,20563.0
2017-04-21 10:00:00,136.82,136.9,136.73,136.8,12203.0,117.4272,117.4958,117.3499,117.41,12203.0
2017-04-21 10:05:00,136.82,136.83,136.69,136.75,19501.0,117.4272,117.4357,117.3156,117.3671,19501.0
2017-04-21 10:10:00,136.74,136.77,136.67,136.67,18259.0,117.3585,117.3843,117.2984,117.2984,18259.0
2017-04-21 10:15:00,136.7,136.84,136.68,136.78,9568.0,117.3242,117.4443,117.307,117.3928,9568.0
2017-04-21 10:20:00,136.8,136.81,136.55,136.55,9017.0,117.41,117.4186,117.1954,117.1954,9017.0
2017-04-21 10:25:00,136.55,136.58,136.44,136.48,10831.0,117.1954,117.2212,117.101,117.1354,10831.0
2017-04-21 10:30:00,136.5,136.52,136.33,136.42,8380.0,117.1525,117.1697,117.0066,117.0839,8380.0
2017-04-21 10:35:00,136.42,136.48,136.4,136.48,12374.0,117.0839,117.1354,117.0667,117.1354,12374.0
2017-04-21 10:40:00,136.49,136.49,136.4,136.42,13969.0,117.1439,117.1439,117.0667,117.0839,13969.0
2017-04-21 10:45:00,136.42,136.45,136.35,136.37,15331.0,117.0839,117.1096,117.0238,117.0409,15331.0
2017-04-21 10:50:00,136.38,136.45,136.34,136.38,11401.0,117.0495,117.1096,117.0152,117.0495,11401.0
2017-04-21 10:55:00,136.39,136.39,136.29,136.3,7462.0,117.0581,117.0581,116.9723,116.9809,7462.0
2017-04-21 11:00:00,136.32,136.39,136.28,136.33,11812.0,116.998,117.0581,116.9637,117.0066,11812.0
2017-04-21 11:05:00,136.33,136.35,136.2,136.2,6785.0,117.0066,117.0238,116.895,116.895,6785.0
2017-04-21 11:10:00,136.2,136.27,136.18,136.21,9462.0,116.895,116.9551,116.8779,116.9036,9462.0
2017-04-21 11:15:00,136.2,136.23,136.17,136.22,8663.0,116.895,116.9208,116.8693,116.9122,8663.0
2017-04-21 11:20:00,136.22,136.25,136.19,136.24,14150.0,116.9122,116.938,116.8865,116.9294,14150.0
2017-04-21 11:25:00,136.25,136.27,136.17,136.22,11602.0,116.938,116.9551,116.8693,116.9122,11602.0
2017-04-21 11:30:00,136.23,136.28,136.18,136.21,17914.0,116.9208,116.9637,116.8779,116.9036,17914.0
2017-04-21 11:35:00,136.21,136.27,136.2,136.26,9532.0,116.9036,116.9551,116.895,116.9465,9532.0
2017-04-21 11:40:00,136.24,136.32,136.22,136.29,11347.0,116.9294,116.998,116.9122,116.9723,11347.0
2017-04-21 11:45:00,136.27,136.3,136.2,136.22,14824.0,116.9551,116.9809,116.895,116.9122,14824.0
2017-04-21 11:50:00,136.22,136.25,136.18,136.18,11019.0,116.9122,116.938,116.8779,116.8779,11019.0
2017-04-21 11:55:00,136.16,136.26,136.16,136.22,8194.0,116.8607,116.9465,116.8607,116.9122,8194.0
2017-04-21 12:00:00,136.24,136.29,136.22,136.24,4835.0,116.9294,116.9723,116.9122,116.9294,4835.0
2017-04-21 12:05:00,136.24,136.26,136.2,136.2,5442.0,116.9294,116.9465,116.895,116.895,5442.0
2017-04-21 12:10:00,136.19,136.28,136.15,136.15,7924.0,116.8865,116.9637,116.8521,116.8521,7924.0
2017-04-21 12:15:00,136.14,136.19,136.12,136.15,3411.0,116.8435,116.8865,116.8264,116.8521,3411.0
2017-04-21 12:20:00,136.13,136.19,136.12,136.16,4529.0,116.835,116.8865,116.8264,116.8607,4529.0
2017-04-21 12:25:00,136.17,136.2,136.13,136.13,6054.0,116.8693,116.895,116.835,116.835,6054.0
2017-04-21 12:30:00,136.16,136.16,136.1,136.1,4482.0,116.8607,116.8607,116.8092,116.8092,4482.0
2017-04-21 12:35:00,136.11,136.16,136.08,136.14,4696.0,116.8178,116.8607,116.7921,116.8435,4696.0
2017-04-21 12:40:00,136.13,136.13,136.09,136.09,5832.0,116.835,116.835,116.8006,116.8006,5832.0
2017-04-21 12:45:00,136.08,136.08,136.04,136.08,6134.0,116.7921,116.7921,116.7577,116.7921,6134.0
2017-04-21 12:50:00,136.06,136.13,136.02,136.05,9023.0,116.7749,116.835,116.7406,116.7663,9023.0
2017-04-21 12:55:00,136.06,136.08,136.01,136.02,5975.0,116.7749,116.7921,116.732,116.7406,5975.0
2017-04-21 13:00:00,136.02,136.09,136.02,136.08,7690.0,116.7406,116.8006,116.7406,116.7921,7690.0
2017-04-21 13:05:00,136.1,136.11,135.99,136.02,16934.0,116.8092,116.8178,116.7148,116.7406,16934.0
2017-04-21 13:10:00,136.0,136.01,135.71,135.8,18486.0,116.7234,116.732,116.4745,116.5517,18486.0
2017-04-21 13:15:00,135.81,135.87,135.8,135.83,5016.0,116.5603,116.6118,116.5517,116.5775,5016.0
2017-04-21 13:20:00,135.81,135.89,135.79,135.88,6081.0,116.5603,116.629,116.5432,116.6204,6081.0
2017-04-21 13:25:00,135.87,135.98,135.84,135.92,4613.0,116.6118,116.7062,116.5861,116.6547,4613.0
2017-04-21 13:30:00,135.94,135.98,135.89,135.91,6993.0,116.6719,116.7062,116.629,116.6461,6993.0
2017-04-21 13:35:00,135.91,135.98,135.86,135.86,7009.0,116.6461,116.7062,116.6032,116.6032,7009.0
2017-04-21 13:40:00,135.88,135.88,135.76,135.76,14406.0,116.6204,116.6204,116.5174,116.5174,14406.0
2017-04-21 13:45:00,135.77,135.81,135.77,135.79,11855.0,116.526,116.5603,116.526,116.5432,11855.0
2017-04-21 13:50:00,135.78,135.84,135.77,135.8,20051.0,116.5346,116.5861,116.526,116.5517,20051.0
2017-04-21 13:55:00,135.81,136.03,135.81,135.98,31341.0,116.5603,116.7491,116.5603,116.7062,31341.0
2017-04-21 14:00:00,135.98,136.04,135.9,136.04,26786.0,116.7062,116.7577,116.6376,116.7577,26786.0
2017-04-21 14:05:00,136.04,136.04,135.92,135.99,35197.0,116.7577,116.7577,116.6547,116.7148,35197.0
2017-04-21 14:10:00,136.01,136.05,135.92,135.98,41672.0,116.732,116.7663,116.6547,116.7062,41672.0
2017-04-21 14:15:00,135.97,135.99,135.8,135.8,16647.0,116.6976,116.7148,116.5517,116.5517,16647.0
2017-04-21 14:20:00,135.82,135.86,135.78,135.81,34655.0,116.5689,116.6032,116.5346,116.5603,34655.0
2017-04-21 14:25:00,135.81,135.85,135.63,135.7,82121.0,116.5603,116.5947,116.4058,116.4659,82121.0
2017-04-21 14:30:00,135.7,135.74,135.6,135.68,82797.0,116.4659,116.5002,116.3801,116.4487,82797.0
2017-04-21 14:35:00,135.71,135.76,135.64,135.68,69599.0,116.4745,116.5174,116.4144,116.4487,69599.0
2017-04-21 14:40:00,135.68,135.75,135.63,135.68,38382.0,116.4487,116.5088,116.4058,116.4487,38382.0
2017-04-21 14:45:00,135.71,135.75,135.64,135.67,22252.0,116.4745,116.5088,116.4144,116.4402,22252.0
2017-04-21 14:50:00,135.68,135.68,135.55,135.68,26150.0,116.4487,116.4487,116.3372,116.4487,26150.0
2017-04-21 14:55:00,135.66,135.84,135.57,135.75,64616.0,116.4316,116.5861,116.3543,116.5088,64616.0
2017-04-21 15:00:00,135.79,135.9,135.79,135.83,13741.0,116.5432,116.6376,116.5432,116.5775,13741.0
2017-04-21 15:05:00,135.84,135.85,135.75,135.85,17977.0,116.5861,116.5947,116.5088,116.5947,17977.0
2017-04-21 15:10:00,135.85,135.85,135.72,135.81,18546.0,116.5947,116.5947,116.4831,116.5603,18546.0
2017-04-21 15:15:00,135.8,135.84,135.74,135.75,22055.0,116.5517,116.5861,116.5002,116.5088,22055.0
2017-04-21 15:20:00,135.75,135.75,135.65,135.66,35087.0,116.5088,116.5088,116.423,116.4316,35087.0
2017-04-21 15:25:00,135.65,135.7,135.62,135.67,29146.0,116.423,116.4659,116.3973,116.4402,29146.0
2017-04-21 15:30:00,135.67,135.69,135.63,135.64,41576.0,116.4402,116.4573,116.4058,116.4144,41576.0
2017-04-21 15:35:00,135.64,135.69,135.62,135.66,48862.0,116.4144,116.4573,116.3973,116.4316,48862.0
2017-04-21 15:40:00,135.67,135.76,135.64,135.75,47569.0,116.4402,116.5174,116.4144,116.5088,47569.0
2017-04-21 15:45:00,135.76,135.83,135.69,135.73,53287.0,116.5174,116.5775,116.4573,116.4917,53287.0
2017-04-21 15:50:00,135.73,135.73,135.57,135.57,58279.0,116.4917,116.4917,116.3543,116.3543,58279.0
2017-04-21 15:55:00,135.57,135.61,135.43,135.49,165185.0,116.3543,116.3887,116.2342,116.2857,165185.0
2017-04-24 09:30:00,137.36,137.65,136.52,136.67,76736.0,117.8906,118.1395,117.1697,117.2984,76736.0
2017-04-24 09:35:00,136.66,136.99,136.46,136.63,391595.0,117.2898,117.5731,117.1182,117.2641,391595.0
2017-04-24 09:40:00,136.72,136.95,136.67,136.94,51427.0,117.3413,117.5387,117.2984,117.5302,51427.0
2017-04-24 09:45:00,136.96,136.98,136.85,136.97,30751.0,117.5473,117.5645,117.4529,117.5559,30751.0
2017-04-24 09:50:00,136.97,137.03,136.94,136.98,38619.0,117.5559,117.6074,117.5302,117.5645,38619.0
2017-04-24 09:55:00,136.98,137.01,136.84,136.85,21923.0,117.5645,117.5902,117.4443,117.4529,21923.0
2017-04-24 10:00:00,136.86,136.96,136.83,136.93,24571.0,117.4615,117.5473,117.4357,117.5216,24571.0
2017-04-24 10:05:00,136.93,136.94,136.79,136.85,26023.0,117.5216,117.5302,117.4014,117.4529,26023.0
2017-04-24 10:10:00,136.86,136.86,136.62,136.68,12384.0,117.4615,117.4615,117.2555,117.307,12384.0
2017-04-24 10:15:00,136.66,136.74,136.59,136.7,11055.0,117.2898,117.3585,117.2298,117.3242,11055.0
2017-04-24 10:20:00,136.69,136.83,136.69,136.71,11299.0,117.3156,117.4357,117.3156,117.3328,11299.0
2017-04-24 10:25:00,136.71,136.74,136.64,136.69,31127.0,117.3328,117.3585,117.2727,117.3156,31127.0
2017-04-24 10:30:00,136.69,136.7,136.58,136.58,11649.0,117.3156,117.3242,117.2212,117.2212,11649.0
2017-04-24 10:35:00,136.58,136.65,136.51,136.58,20365.0,117.2212,117.2813,117.1611,117.2212,20365.0
2017-04-24 10:40:00,136.58,136.61,136.52,136.55,21882.0,117.2212,117.2469,117.1697,117.1954,21882.0
2017-04-24 10:45:00,136.57,136.67,136.51,136.66,36839.0,117.2126,117.2984,117.1611,117.2898,36839.0
2017-04-24 10:50:00,136.64,136.73,136.63,136.69,18526.0,117.2727,117.3499,117.2641,117.3156,18526.0
2017-04-24 10:55:00,136.71,136.74,136.55,136.58,10797.0,117.3328,117.3585,117.1954,117.2212,10797.0
2017-04-24 11:00:00,136.55,136.61,136.43,136.53,12925.0,117.1954,117.2469,117.0924,117.1783,12925.0
2017-04-24 11:05:00,136.52,136.6,136.49,136.51,13617.0,117.1697,117.2383,117.1439,117.1611,13617.0
2017-04-24 11:10:00,136.51,136.55,136.42,136.46,12539.0,117.1611,117.1954,117.0839,117.1182,12539.0
2017-04-24 11:15:00,136.45,136.45,136.34,136.36,8311.0,117.1096,117.1096,117.0152,117.0324,8311.0
2017-04-24 11:20:00,136.37,136.41,136.31,136.31,8350.0,117.0409,117.0753,116.9895,116.9895,8350.0
2017-04-24 11:25:00,136.3,136.33,136.27,136.29,16315.0,116.9809,117.0066,116.9551,116.9723,16315.0
2017-04-24 11:30:00,136.26,136.32,136.17,136.25,10276.0,116.9465,116.998,116.8693,116.938,10276.0
2017-04-24 11:35:00,136.25,136.33,136.18,136.18,6419.0,116.938,117.0066,116.8779,116.8779,6419.0
2017-04-24 11:40:00,136.21,136.22,136.07,136.11,12037.0,116.9036,116.9122,116.7835,116.8178,12037.0
2017-04-24 11:45:00,136.11,136.19,136.02,136.19,8792.0,116.8178,116.8865,116.7406,116.8865,8792.0
2017-04-24 11:50:00,136.2,136.23,136.17,136.22,14069.0,116.895,116.9208,116.8693,116.9122,14069.0
2017-04-24 11:55:00,136.23,136.23,136.14,136.17,8644.0,116.9208,116.9208,116.8435,116.8693,8644.0
2017-04-24 12:00:00,136.17,136.24,136.14,136.2,10070.0,116.8693,116.9294,116.8435,116.895,10070.0
2017-04-24 12:05:00,136.2,136.26,136.18,136.23,7930.0,116.895,116.9465,116.8779,116.9208,7930.0
2017-04-24 12:10:00,136.24,136.35,136.24,136.32,6009.0,116.9294,117.0238,116.9294,116.998,6009.0
2017-04-24 12:15:00,136.33,136.35,136.14,136.19,39568.0,117.0066,117.0238,116.8435,116.8865,39568.0
2017-04-24 12:20:00,136.2,136.24,136.14,136.19,57365.0,116.895,116.9294,116.8435,116.8865,57365.0
2017-04-24 12:25:00,136.18,136.32,136.13,136.3,83347.0,116.8779,116.998,116.835,116.9809,83347.0
2017-04-24 12:30:00,136.31,136.32,136.2,136.3,20532.0,116.9895,116.998,116.895,116.9809,20532.0
2017-04-24 12:35:00,136.3,136.38,136.3,136.33,14408.0,116.9809,117.0495,116.9809,117.0066,14408.0
2017-04-24 12:40:00,136.33,136.35,136.28,136.31,8127.0,117.0066,117.0238,116.9637,116.9895,8127.0
2017-04-24 12:45:00,136.32,136.35,136.27,136.27,10839.0,116.998,117.0238,116.9551,116.9551,10839.0
2017-04-24 12:50:00,136.28,136.41,136.26,136.39,20019.0,116.9637,117.0753,116.9465,117.0581,20019.0
2017-04-24 12:55:00,136.4,136.4,136.31,136.35,10621.0,117.0667,117.0667,116.9895,117.0238,10621.0
2017-04-24 13:00:00,136.35,136.48,136.33,136.44,4828.0,117.0238,117.1354,117.0066,117.101,4828.0
2017-04-24 13:05:00,136.47,136.49,136.45,136.46,4289.0,117.1268,117.1439,117.1096,117.1182,4289.0
2017-04-24 13:10:00,136.47,136.51,136.46,136.51,13292.0,117.1268,117.1611,117.1182,117.1611,13292.0
2017-04-24 13:15:00,136.49,136.52,136.43,136.47,12014.0,117.1439,117.1697,117.0924,117.1268,12014.0
2017-04-24 13:20:00,136.46,136.55,136.44,136.46,9452.0,117.1182,117.1954,117.101,117.1182,9452.0
2017-04-24 13:25:00,136.48,136.52,136.46,136.5,4843.0,117.1354,117.1697,117.1182,117.1525,4843.0
2017-04-24 13:30:00,136.5,136.53,136.48,136.51,8456.0,117.1525,117.1783,117.1354,117.1611,8456.0
2017-04-24 13:35:00,136.51,136.55,136.46,136.52,9788.0,117.1611,117.1954,117.1182,117.1697,9788.0
2017-04-24 13:40:00,136.51,136.52,136.46,136.52,5309.0,117.1611,117.1697,117.1182,117.1697,5309.0
2017-04-24 13:45:00,136.52,136.52,136.47,136.5,8949.0,117.1697,117.1697,117.1268,117.1525,8949.0
2017-04-24 13:50:00,136.5,136.51,136.45,136.49,12323.0,117.1525,117.1611,117.1096,117.1439,12323.0
2017-04-24 13:55:00,136.5,136.58,136.49,136.56,6227.0,117.1525,117.2212,117.1439,117.204,6227.0
2017-04-24 14:00:00,136.58,136.62,136.53,136.54,13345.0,117.2212,117.2555,117.1783,117.1869,13345.0
2017-04-24 14:05:00,136.52,136.56,136.52,136.56,11735.0,117.1697,117.204,117.1697,117.204,11735.0
2017-04-24 14:10:00,136.56,136.59,136.51,136.55,8886.0,117.204,117.2298,117.1611,117.1954,8886.0
2017-04-24 14:15:00,136.55,136.73,136.54,136.68,22272.0,117.1954,117.3499,117.1869,117.307,22272.0
2017-04-24 14:20:00,136.66,136.68,136.59,136.64,14016.0,117.2898,117.307,117.2298,117.2727,14016.0
2017-04-24 14:25:00,136.63,136.64,136.58,136.61,9934.0,117.2641,117.2727,117.2212,117.2469,9934.0
2017-04-24 14:30:00,136.62,136.7,136.59,136.61,17455.0,117.2555,117.3242,117.2298,117.2469,17455.0
2017-04-24 14:35:00,136.62,136.62,136.57,136.61,13453.0,117.2555,117.2555,117.2126,117.2469,13453.0
2017-04-24 14:40:00,136.6,136.61,136.56,136.59,9147.0,117.2383,117.2469,117.204,117.2298,9147.0
2017-04-24 14:45:00,136.6,136.62,136.53,136.59,14272.0,117.2383,117.2555,117.1783,117.2298,14272.0
2017-04-24 14:50:00,136.58,136.62,136.54,136.57,13430.0,117.2212,117.2555,117.1869,117.2126,13430.0
2017-04-24 14:55:00,136.57,136.61,136.54,136.6,11372.0,117.2126,117.2469,117.1869,117.2383,11372.0
2017-04-24 15:00:00,136.61,136.63,136.56,136.59,25780.0,117.2469,117.2641,117.204,117.2298,25780.0
2017-04-24 15:05:00,136.6,136.72,136.59,136.72,24715.0,117.2383,117.3413,117.2298,117.3413,24715.0
2017-04-24 15:10:00,136.72,136.76,136.68,136.73,22485.0,117.3413,117.3757,117.307,117.3499,22485.0
2017-04-24 15:15:00,136.75,136.82,136.73,136.73,13255.0,117.3671,117.4272,117.3499,117.3499,13255.0
2017-04-24 15:20:00,136.72,136.75,136.66,136.69,45658.0,117.3413,117.3671,117.2898,117.3156,45658.0
2017-04-24 15:25:00,136.7,136.8,136.7,136.79,18897.0,117.3242,117.41,117.3242,117.4014,18897.0
2017-04-24 15:30:00,136.78,136.82,136.75,136.78,16885.0,117.3928,117.4272,117.3671,117.3928,16885.0
2017-04-24 15:35:00,136.79,136.82,136.73,136.8,24217.0,117.4014,117.4272,117.3499,117.41,24217.0
2017-04-24 15:40:00,136.8,136.81,136.75,136.78,41245.0,117.41,117.4186,117.3671,117.3928,41245.0
2017-04-24 15:45:00,136.79,136.86,136.77,136.77,49942.0,117.4014,117.4615,117.3843,117.3843,49942.0
2017-04-24 15:50:00,136.78,136.79,136.71,136.72,34334.0,117.3928,117.4014,117.3328,117.3413,34334.0
2017-04-24 15:55:00,136.73,136.79,136.69,136.76,87709.0,117.3499,117.4014,117.3156,117.3757,87709.0
2017-04-25 09:30:00,137.33,137.75,136.94,137.05,28793.0,117.8649,118.2253,117.5302,117.6246,28793.0
2017-04-25 09:35:00,137.09,137.15,136.9,136.98,13997.0,117.6589,117.7104,117.4958,117.5645,13997.0
2017-04-25 09:40:00,136.94,137.06,136.85,136.97,22114.0,117.5302,117.6331,117.4529,117.5559,22114.0
2017-04-25 09:45:00,137.02,137.3,137.02,137.2,22727.0,117.5988,117.8391,117.5988,117.7533,22727.0
2017-04-25 09:50:00,137.2,137.28,137.03,137.16,93888.0,117.7533,117.822,117.6074,117.719,93888.0
2017-04-25 09:55:00,137.12,137.23,136.97,137.21,24265.0,117.6846,117.7791,117.5559,117.7619,24265.0
2017-04-25 10:00:00,137.18,137.5,137.14,137.43,24731.0,117.7361,118.0108,117.7018,117.9507,24731.0
2017-04-25 10:05:00,137.36,137.52,137.3,137.49,21785.0,117.8906,118.0279,117.8391,118.0022,21785.0
2017-04-25 10:10:00,137.51,137.51,137.11,137.11,24144.0,118.0194,118.0194,117.6761,117.6761,24144.0
2017-04-25 10:15:00,137.09,137.11,136.89,136.91,14079.0,117.6589,117.6761,117.4872,117.5044,14079.0
2017-04-25 10:20:00,136.9,137.0,136.89,136.92,10751.0,117.4958,117.5817,117.4872,117.513,10751.0
2017-04-25 10:25:00,136.94,137.01,136.9,136.95,10918.0,117.5302,117.5902,117.4958,117.5387,10918.0
2017-04-25 10:30:00,136.92,137.02,136.9,136.98,9673.0,117.513,117.5988,117.4958,117.5645,9673.0
2017-04-25 10:35:00,136.99,137.12,136.96,137.07,11439.0,117.5731,117.6846,117.5473,117.6417,11439.0
2017-04-25 10:40:00,137.07,137.12,136.96,137.0,21907.0,117.6417,117.6846,117.5473,117.5817,21907.0
2017-04-25 10:45:00,137.0,137.09,136.93,136.96,20497.0,117.5817,117.6589,117.5216,117.5473,20497.0
2017-04-25 10:50:00,136.95,137.15,136.87,137.09,63963.0,117.5387,117.7104,117.4701,117.6589,63963.0
2017-04-25 10:55:00,137.07,137.21,136.98,137.13,69753.0,117.6417,117.7619,117.5645,117.6932,69753.0
2017-04-25 11:00:00,137.1,137.37,137.06,137.37,16210.0,117.6675,117.8992,117.6331,117.8992,16210.0
2017-04-25 11:05:00,137.37,137.44,137.33,137.41,10382.0,117.8992,117.9593,117.8649,117.9335,10382.0
2017-04-25 11:10:00,137.41,137.51,137.4,137.51,8599.0,117.9335,118.0194,117.925,118.0194,8599.0
2017-04-25 11:15:00,137.47,137.49,137.43,137.46,7077.0,117.985,118.0022,117.9507,117.9765,7077.0
2017-04-25 11:20:00,137.49,137.54,137.42,137.52,6770.0,118.0022,118.0451,117.9421,118.0279,6770.0
2017-04-25 11:25:00,137.53,137.56,137.46,137.46,7009.0,118.0365,118.0623,117.9765,117.9765,7009.0
2017-04-25 11:30:00,137.46,137.61,137.46,137.61,8509.0,117.9765,118.1052,117.9765,118.1052,8509.0
2017-04-25 11:35:00,137.59,137.59,137.51,137.51,13015.0,118.088,118.088,118.0194,118.0194,13015.0
2017-04-25 11:40:00,137.52,137.56,137.4,137.42,8648.0,118.0279,118.0623,117.925,117.9421,8648.0
2017-04-25 11:45:00,137.43,137.5,137.41,137.43,4700.0,117.9507,118.0108,117.9335,117.9507,4700.0
2017-04-25 11:50:00,137.43,137.48,137.37,137.4,12855.0,117.9507,117.9936,117.8992,117.925,12855.0
2017-04-25 11:55:00,137.41,137.6,137.41,137.59,6905.0,117.9335,118.0966,117.9335,118.088,6905.0
2017-04-25 12:00:00,137.57,137.59,137.5,137.51,6018.0,118.0709,118.088,118.0108,118.0194,6018.0
2017-04-25 12:05:00,137.49,137.61,137.49,137.56,6065.0,118.0022,118.1052,118.0022,118.0623,6065.0
2017-04-25 12:10:00,137.56,137.6,137.53,137.53,6014.0,118.0623,118.0966,118.0365,118.0365,6014.0
2017-04-25 12:15:00,137.56,137.58,137.54,137.56,3507.0,118.0623,118.0794,118.0451,118.0623,3507.0
2017-04-25 12:20:00,137.56,137.56,137.5,137.5,4692.0,118.0623,118.0623,118.0108,118.0108,4692.0
2017-04-25 12:25:00,137.51,137.56,137.5,137.51,5167.0,118.0194,118.0623,118.0108,118.0194,5167.0
2017-04-25 12:30:00,137.5,137.51,137.41,137.43,7598.0,118.0108,118.0194,117.9335,117.9507,7598.0
2017-04-25 12:35:00,137.43,137.48,137.38,137.38,3834.0,117.9507,117.9936,117.9078,117.9078,3834.0
2017-04-25 12:40:00,137.38,137.44,137.33,137.39,7988.0,117.9078,117.9593,117.8649,117.9164,7988.0
2017-04-25 12:45:00,137.4,137.46,137.39,137.43,4022.0,117.925,117.9765,117.9164,117.9507,4022.0
2017-04-25 12:50:00,137.41,137.48,137.37,137.45,3874.0,117.9335,117.9936,117.8992,117.9679,3874.0
2017-04-25 12:55:00,137.43,137.5,137.41,137.41,6321.0,117.9507,118.0108,117.9335,117.9335,6321.0
2017-04-25 13:00:00,137.4,137.48,137.4,137.47,5714.0,117.925,117.9936,117.925,117.985,5714.0
2017-04-25 13:05:00,137.46,137.58,137.46,137.56,4901.0,117.9765,118.0794,117.9765,118.0623,4901.0
2017-04-25 13:10:00,137.59,137.63,137.56,137.59,7080.0,118.088,118.1224,118.0623,118.088,7080.0
2017-04-25 13:15:00,137.56,137.64,137.51,137.63,9086.0,118.0623,118.1309,118.0194,118.1224,9086.0
2017-04-25 13:20:00,137.64,137.68,137.59,137.66,9520.0,118.1309,118.1653,118.088,118.1481,9520.0
2017-04-25 13:25:00,137.63,137.69,137.61,137.69,13140.0,118.1224,118.1739,118.1052,118.1739,13140.0
2017-04-25 13:30:00,137.69,137.71,137.63,137.67,11767.0,118.1739,118.191,118.1224,118.1567,11767.0
2017-04-25 13:35:00,137.68,137.69,137.62,137.64,6904.0,118.1653,118.1739,118.1138,118.1309,6904.0
2017-04-25 13:40:00,137.61,137.76,137.61,137.76,7916.0,118.1052,118.2339,118.1052,118.2339,7916.0
2017-04-25 13:45:00,137.73,137.73,137.65,137.69,7945.0,118.2082,118.2082,118.1395,118.1739,7945.0
2017-04-25 13:50:00,137.68,137.75,137.63,137.68,6247.0,118.1653,118.2253,118.1224,118.1653,6247.0
2017-04-25 13:55:00,137.67,137.72,137.63,137.67,10642.0,118.1567,118.1996,118.1224,118.1567,10642.0
2017-04-25 14:00:00,137.64,137.72,137.6,137.72,12629.0,118.1309,118.1996,118.0966,118.1996,12629.0
2017-04-25 14:05:00,137.69,137.79,137.66,137.79,6457.0,118.1739,118.2597,118.1481,118.2597,6457.0
2017-04-25 14:10:00,137.77,137.79,137.71,137.73,8348.0,118.2425,118.2597,118.191,118.2082,8348.0
2017-04-25 14:15:00,137.76,137.77,137.7,137.71,5504.0,118.2339,118.2425,118.1824,118.191,5504.0
2017-04-25 14:20:00,137.71,137.73,137.67,137.71,7467.0,118.191,118.2082,118.1567,118.191,7467.0
2017-04-25 14:25:00,137.7,137.78,137.7,137.78,5359.0,118.1824,118.2511,118.1824,118.2511,5359.0
2017-04-25 14:30:00,137.76,137.78,137.73,137.76,13672.0,118.2339,118.2511,118.2082,118.2339,13672.0
2017-04-25 14:35:00,137.76,137.79,137.72,137.72,10094.0,118.2339,118.2597,118.1996,118.1996,10094.0
2017-04-25 14:40:00,137.72,137.73,137.65,137.66,11035.0,118.1996,118.2082,118.1395,118.1481,11035.0
2017-04-25 14:45:00,137.66,137.68,137.61,137.63,8756.0,118.1481,118.1653,118.1052,118.1224,8756.0
2017-04-25 14:50:00,137.62,137.64,137.56,137.61,14272.0,118.1138,118.1309,118.0623,118.1052,14272.0
2017-04-25 14:55:00,137.61,137.62,137.5,137.59,14470.0,118.1052,118.1138,118.0108,118.088,14470.0
2017-04-25 15:00:00,137.6,137.69,137.53,137.65,9350.0,118.0966,118.1739,118.0365,118.1395,9350.0
2017-04-25 15:05:00,137.63,137.74,137.61,137.72,14578.0,118.1224,118.2168,118.1052,118.1996,14578.0
2017-04-25 15:10:00,137.73,137.73,137.62,137.63,17836.0,118.2082,118.2082,118.1138,118.1224,17836.0
2017-04-25 15:15:00,137.62,137.62,137.54,137.54,20017.0,118.1138,118.1138,118.0451,118.0451,20017.0
2017-04-25 15:20:00,137.54,137.64,137.52,137.62,24923.0,118.0451,118.1309,118.0279,118.1138,24923.0
2017-04-25 15:25:00,137.62,137.62,137.55,137.55,18914.0,118.1138,118.1138,118.0537,118.0537,18914.0
2017-04-25 15:30:00,137.55,137.55,137.43,137.48,35820.0,118.0537,118.0537,117.9507,117.9936,35820.0
2017-04-25 15:35:00,137.49,137.5,137.37,137.39,27631.0,118.0022,118.0108,117.8992,117.9164,27631.0
2017-04-25 15:40:00,137.39,137.44,137.31,137.33,39587.0,117.9164,117.9593,117.8477,117.8649,39587.0
2017-04-25 15:45:00,137.32,137.38,137.27,137.29,39828.0,117.8563,117.9078,117.8134,117.8305,39828.0
2017-04-25 15:50:00,137.3,137.3,137.14,137.22,60281.0,117.8391,117.8391,117.7018,117.7705,60281.0
2017-04-25 15:55:00,137.21,137.31,137.07,137.12,126321.0,117.7619,117.8477,117.6417,117.6846,126321.0
2017-04-26 09:30:00,138.3,138.84,138.16,138.16,65796.0,118.6974,119.1609,118.5772,118.5772,65796.0
2017-04-26 09:35:00,137.87,139.0,137.8,138.82,32749.0,118.3283,119.2982,118.2683,119.1437,32749.0
2017-04-26 09:40:00,138.81,139.0,138.65,138.89,23109.0,119.1351,119.2982,118.9978,119.2038,23109.0
2017-04-26 09:45:00,138.96,139.48,138.9,139.35,87967.0,119.2638,119.7101,119.2123,119.5986,87967.0
2017-04-26 09:50:00,139.34,139.37,139.1,139.12,13961.0,119.59,119.6157,119.384,119.4012,13961.0
2017-04-26 09:55:00,139.15,139.76,139.12,139.76,31897.0,119.4269,119.9505,119.4012,119.9505,31897.0
2017-04-26 10:00:00,139.73,139.9,139.68,139.85,32938.0,119.9247,120.0706,119.8818,120.0277,32938.0
2017-04-26 10:05:00,139.9,140.16,139.9,140.11,37835.0,120.0706,120.2938,120.0706,120.2508,37835.0
2017-04-26 10:10:00,140.11,140.24,140.11,140.24,16907.0,120.2508,120.3624,120.2508,120.3624,16907.0
2017-04-26 10:15:00,140.21,140.31,140.21,140.23,42852.0,120.3367,120.4225,120.3367,120.3538,42852.0
2017-04-26 10:20:00,140.19,140.31,140.19,140.24,22218.0,120.3195,120.4225,120.3195,120.3624,22218.0
2017-04-26 10:25:00,140.24,140.27,140.04,140.18,17136.0,120.3624,120.3882,120.1908,120.3109,17136.0
2017-04-26 10:30:00,140.2,140.22,139.87,139.87,28488.0,120.3281,120.3453,120.0449,120.0449,28488.0
2017-04-26 10:35:00,139.92,140.25,139.89,140.2,25083.0,120.0878,120.371,120.062,120.3281,25083.0
2017-04-26 10:40:00,140.22,140.22,140.07,140.07,11914.0,120.3453,120.3453,120.2165,120.2165,11914.0
2017-04-26 10:45:00,140.07,140.09,139.98,140.01,14499.0,120.2165,120.2337,120.1393,120.165,14499.0
2017-04-26 10:50:00,139.98,140.16,139.87,139.89,32551.0,120.1393,120.2938,120.0449,120.062,32551.0
2017-04-26 10:55:00,139.91,140.0,139.87,139.96,28522.0,120.0792,120.1564,120.0449,120.1221,28522.0
2017-04-26 11:00:00,139.96,139.97,139.84,139.85,9747.0,120.1221,120.1307,120.0191,120.0277,9747.0
2017-04-26 11:05:00,139.87,139.87,139.76,139.82,15148.0,120.0449,120.0449,119.9505,120.0019,15148.0
2017-04-26 11:10:00,139.83,139.94,139.75,139.82,25015.0,120.0105,120.1049,119.9419,120.0019,25015.0
2017-04-26 11:15:00,139.81,139.82,139.66,139.72,14180.0,119.9934,120.0019,119.8646,119.9161,14180.0
2017-04-26 11:20:00,139.72,139.83,139.71,139.81,22302.0,119.9161,120.0105,119.9075,119.9934,22302.0
2017-04-26 11:25:00,139.81,139.98,139.8,139.92,15589.0,119.9934,120.1393,119.9848,120.0878,15589.0
2017-04-26 11:30:00,139.92,139.97,139.88,139.91,12860.0,120.0878,120.1307,120.0534,120.0792,12860.0
2017-04-26 11:35:00,139.92,139.93,139.75,139.83,32181.0,120.0878,120.0964,119.9419,120.0105,32181.0
2017-04-26 11:40:00,139.81,139.84,139.75,139.76,14732.0,119.9934,120.0191,119.9419,119.9505,14732.0
2017-04-26 11:45:00,139.77,139.78,139.44,139.52,17641.0,119.959,119.9676,119.6758,119.7445,17641.0
2017-04-26 11:50:00,139.55,139.58,139.52,139.58,13313.0,119.7702,119.796,119.7445,119.796,13313.0
2017-04-26 11:55:00,139.59,139.7,139.58,139.61,27185.0,119.8045,119.899,119.796,119.8217,27185.0
2017-04-26 12:00:00,139.61,139.77,139.54,139.76,11285.0,119.8217,119.959,119.7616,119.9505,11285.0
2017-04-26 12:05:00,139.71,139.84,139.65,139.82,7348.0,119.9075,120.0191,119.856,120.0019,7348.0
2017-04-26 12:10:00,139.8,139.91,139.8,139.86,7664.0,119.9848,120.0792,119.9848,120.0363,7664.0
2017-04-26 12:15:00,139.87,139.93,139.85,139.9,22292.0,120.0449,120.0964,120.0277,120.0706,22292.0
2017-04-26 12:20:00,139.93,139.96,139.83,139.85,6940.0,120.0964,120.1221,120.0105,120.0277,6940.0
2017-04-26 12:25:00,139.86,139.97,139.85,139.96,8193.0,120.0363,120.1307,120.0277,120.1221,8193.0
2017-04-26 12:30:00,139.96,140.0,139.92,139.94,60470.0,120.1221,120.1564,120.0878,120.1049,60470.0
2017-04-26 12:35:00,139.94,139.98,139.83,139.83,7181.0,120.1049,120.1393,120.0105,120.0105,7181.0
2017-04-26 12:40:00,139.83,139.94,139.8,139.94,11914.0,120.0105,120.1049,119.9848,120.1049,11914.0
2017-04-26 12:45:00,139.94,140.15,139.94,140.08,28006.0,120.1049,120.2852,120.1049,120.2251,28006.0
2017-04-26 12:50:00,140.1,140.18,140.08,140.18,10863.0,120.2423,120.3109,120.2251,120.3109,10863.0
2017-04-26 12:55:00,140.19,140.39,140.17,140.37,11074.0,120.3195,120.4912,120.3023,120.474,11074.0
2017-04-26 13:00:00,140.34,140.38,140.14,140.2,15952.0,120.4482,120.4826,120.2766,120.3281,15952.0
2017-04-26 13:05:00,140.22,140.27,140.14,140.24,8230.0,120.3453,120.3882,120.2766,120.3624,8230.0
2017-04-26 13:10:00,140.26,140.33,140.23,140.23,9776.0,120.3796,120.4397,120.3538,120.3538,9776.0
2017-04-26 13:15:00,140.23,140.23,140.18,140.22,6041.0,120.3538,120.3538,120.3109,120.3453,6041.0
2017-04-26 13:20:00,140.24,140.34,140.24,140.28,8043.0,120.3624,120.4482,120.3624,120.3967,8043.0
2017-04-26 13:25:00,140.28,140.28,139.93,139.96,13054.0,120.3967,120.3967,120.0964,120.1221,13054.0
2017-04-26 13:30:00,139.96,139.98,139.75,139.75,4908.0,120.1221,120.1393,119.9419,119.9419,4908.0
2017-04-26 13:35:00,139.77,140.0,139.62,140.0,33472.0,119.959,120.1564,119.8303,120.1564,33472.0
2017-04-26 13:40:00,140.0,140.07,139.87,140.01,19062.0,120.1564,120.2165,120.0449,120.165,19062.0
2017-04-26 13:45:00,140.02,140.05,139.53,139.6,8451.0,120.1736,120.1993,119.7531,119.8131,8451.0
2017-04-26 13:50:00,139.61,139.77,139.58,139.64,8696.0,119.8217,119.959,119.796,119.8475,8696.0
2017-04-26 13:55:00,139.62,139.76,139.6,139.6,3755.0,119.8303,119.9505,119.8131,119.8131,3755.0
2017-04-26 14:00:00,139.64,139.64,139.35,139.49,12048.0,119.8475,119.8475,119.5986,119.7187,12048.0
2017-04-26 14:05:00,139.45,139.46,139.24,139.33,10334.0,119.6844,119.693,119.5042,119.5814,10334.0
2017-04-26 14:10:00,139.32,139.38,139.21,139.32,12773.0,119.5728,119.6243,119.4784,119.5728,12773.0
2017-04-26 14:15:00,139.32,139.34,139.08,139.08,14492.0,119.5728,119.59,119.3668,119.3668,14492.0
2017-04-26 14:20:00,139.09,139.21,139.07,139.13,8458.0,119.3754,119.4784,119.3583,119.4097,8458.0
2017-04-26 14:25:00,139.15,139.48,139.08,139.48,19039.0,119.4269,119.7101,119.3668,119.7101,19039.0
2017-04-26 14:30:00,139.48,139.72,139.47,139.67,33797.0,119.7101,119.9161,119.7016,119.8732,33797.0
2017-04-26 14:35:00,139.67,139.84,139.59,139.8,20109.0,119.8732,120.0191,119.8045,119.9848,20109.0
2017-04-26 14:40:00,139.8,139.94,139.74,139.85,69957.0,119.9848,120.1049,119.9333,120.0277,69957.0
2017-04-26 14:45:00,139.85,139.97,139.81,139.81,12501.0,120.0277,120.1307,119.9934,119.9934,12501.0
2017-04-26 14:50:00,139.83,139.94,139.76,139.78,14171.0,120.0105,120.1049,119.9505,119.9676,14171.0
2017-04-26 14:55:00,139.8,139.83,139.72,139.75,11956.0,119.9848,120.0105,119.9161,119.9419,11956.0
2017-04-26 15:00:00,139.73,139.76,139.62,139.62,14902.0,119.9247,119.9505,119.8303,119.8303,14902.0
2017-04-26 15:05:00,139.62,139.76,139.56,139.64,14985.0,119.8303,119.9505,119.7788,119.8475,14985.0
2017-04-26 15:10:00,139.63,139.66,139.47,139.55,14338.0,119.8389,119.8646,119.7016,119.7702,14338.0
2017-04-26 15:15:00,139.54,139.54,139.4,139.4,15181.0,119.7616,119.7616,119.6415,119.6415,15181.0
2017-04-26 15:20:00,139.41,139.49,139.37,139.42,17436.0,119.6501,119.7187,119.6157,119.6586,17436.0
2017-04-26 15:25:00,139.41,139.45,139.33,139.41,14258.0,119.6501,119.6844,119.5814,119.6501,14258.0
2017-04-26 15:30:00,139.43,139.45,139.23,139.23,20583.0,119.6672,119.6844,119.4956,119.4956,20583.0
2017-04-26 15:35:00,139.26,139.27,139.11,139.14,21425.0,119.5213,119.5299,119.3926,119.4183,21425.0
2017-04-26 15:40:00,139.12,139.12,139.02,139.07,25007.0,119.4012,119.4012,119.3153,119.3583,25007.0
2017-04-26 15:45:00,139.08,139.09,138.85,138.87,36536.0,119.3668,119.3754,119.1694,119.1866,36536.0
2017-04-26 15:50:00,138.87,138.89,138.77,138.8,44314.0,119.1866,119.2038,119.1008,119.1265,44314.0
2017-04-26 15:55:00,138.79,139.02,138.77,138.94,95903.0,119.1179,119.3153,119.1008,119.2467,95903.0
2017-04-27 09:30:00,139.1,139.48,138.9,139.28,14290.0,119.384,119.7101,119.2123,119.5385,14290.0
2017-04-27 09:35:00,139.09,139.33,139.04,139.25,5845.0,119.3754,119.5814,119.3325,119.5127,5845.0
2017-04-27 09:40:00,139.2,139.2,139.0,139.02,8180.0,119.4698,119.4698,119.2982,119.3153,8180.0
2017-04-27 09:45:00,139.08,139.12,139.02,139.1,8128.0,119.3668,119.4012,119.3153,119.384,8128.0
2017-04-27 09:50:00,139.09,139.11,138.9,138.91,7923.0,119.3754,119.3926,119.2123,119.2209,7923.0
2017-04-27 09:55:00,138.91,138.93,138.88,138.91,4415.0,119.2209,119.2381,119.1952,119.2209,4415.0
2017-04-27 10:00:00,138.89,138.89,138.79,138.81,10289.0,119.2038,119.2038,119.1179,119.1351,10289.0
2017-04-27 10:05:00,138.79,138.9,138.72,138.89,10600.0,119.1179,119.2123,119.0579,119.2038,10600.0
2017-04-27 10:10:00,138.89,139.06,138.85,139.04,4296.0,119.2038,119.3497,119.1694,119.3325,4296.0
2017-04-27 10:15:00,139.03,139.13,139.0,139.13,5173.0,119.3239,119.4097,119.2982,119.4097,5173.0
2017-04-27 10:20:00,139.15,139.29,139.13,139.29,10869.0,119.4269,119.5471,119.4097,119.5471,10869.0
2017-04-27 10:25:00,139.26,139.28,139.14,139.18,12559.0,119.5213,119.5385,119.4183,119.4527,12559.0
2017-04-27 10:30:00,139.18,139.22,139.09,139.21,9055.0,119.4527,119.487,119.3754,119.4784,9055.0
2017-04-27 10:35:00,139.21,139.27,139.16,139.18,18118.0,119.4784,119.5299,119.4355,119.4527,18118.0
2017-04-27 10:40:00,139.15,139.24,139.15,139.2,6700.0,119.4269,119.5042,119.4269,119.4698,6700.0
2017-04-27 10:45:00,139.18,139.21,138.91,138.94,15668.0,119.4527,119.4784,119.2209,119.2467,15668.0
2017-04-27 10:50:00,138.98,138.98,138.74,138.74,6346.0,119.281,119.281,119.075,119.075,6346.0
2017-04-27 10:55:00,138.74,138.94,138.74,138.94,5052.0,119.075,119.2467,119.075,119.2467,5052.0
2017-04-27 11:00:00,138.94,139.06,138.9,138.96,7997.0,119.2467,119.3497,119.2123,119.2638,7997.0
2017-04-27 11:05:00,138.96,138.98,138.77,138.79,6918.0,119.2638,119.281,119.1008,119.1179,6918.0
2017-04-27 11:10:00,138.8,138.84,138.73,138.84,5022.0,119.1265,119.1609,119.0664,119.1609,5022.0
2017-04-27 11:15:00,138.84,138.85,138.8,138.8,4421.0,119.1609,119.1694,119.1265,119.1265,4421.0
2017-04-27 11:20:00,138.79,138.81,138.71,138.71,9202.0,119.1179,119.1351,119.0493,119.0493,9202.0
2017-04-27 11:25:00,138.72,138.72,138.58,138.6,8366.0,119.0579,119.0579,118.9377,118.9549,8366.0
2017-04-27 11:30:00,138.63,138.73,138.63,138.73,4719.0,118.9806,119.0664,118.9806,119.0664,4719.0
2017-04-27 11:35:00,138.72,138.76,138.69,138.69,6045.0,119.0579,119.0922,119.0321,119.0321,6045.0
2017-04-27 11:40:00,138.68,138.85,138.67,138.83,5683.0,119.0235,119.1694,119.0149,119.1523,5683.0
2017-04-27 11:45:00,138.84,138.88,138.76,138.8,8478.0,119.1609,119.1952,119.0922,119.1265,8478.0
2017-04-27 11:50:00,138.78,138.78,138.65,138.71,11360.0,119.1094,119.1094,118.9978,119.0493,11360.0
2017-04-27 11:55:00,138.72,138.75,138.66,138.7,5106.0,119.0579,119.0836,119.0064,119.0407,5106.0
2017-04-27 12:00:00,138.7,138.83,138.7,138.83,10400.0,119.0407,119.1523,119.0407,119.1523,10400.0
2017-04-27 12:05:00,138.83,138.83,138.71,138.77,7643.0,119.1523,119.1523,119.0493,119.1008,7643.0
2017-04-27 12:10:00,138.8,138.85,138.8,138.85,8156.0,119.1265,119.1694,119.1265,119.1694,8156.0
2017-04-27 12:15:00,138.85,138.85,138.79,138.82,7450.0,119.1694,119.1694,119.1179,119.1437,7450.0
2017-04-27 12:20:00,138.83,138.83,138.75,138.77,4461.0,119.1523,119.1523,119.0836,119.1008,4461.0
2017-04-27 12:25:00,138.75,138.75,138.57,138.62,9362.0,119.0836,119.0836,118.9291,118.972,9362.0
2017-04-27 12:30:00,138.65,138.71,138.64,138.66,3679.0,118.9978,119.0493,118.9892,119.0064,3679.0
2017-04-27 12:35:00,138.68,138.71,138.64,138.66,8943.0,119.0235,119.0493,118.9892,119.0064,8943.0
2017-04-27 12:40:00,138.67,138.75,138.67,138.72,5900.0,119.0149,119.0836,119.0149,119.0579,5900.0
2017-04-27 12:45:00,138.74,138.75,138.71,138.75,2700.0,119.075,119.0836,119.0493,119.0836,2700.0
2017-04-27 12:50:00,138.74,138.78,138.71,138.75,10457.0,119.075,119.1094,119.0493,119.0836,10457.0
2017-04-27 12:55:00,138.75,138.89,138.75,138.85,20857.0,119.0836,119.2038,119.0836,119.1694,20857.0
2017-04-27 13:00:00,138.86,138.88,138.79,138.87,12529.0,119.178,119.1952,119.1179,119.1866,12529.0
2017-04-27 13:05:00,138.88,138.94,138.81,138.94,13003.0,119.1952,119.2467,119.1351,119.2467,13003.0
2017-04-27 13:10:00,138.94,139.01,138.93,138.93,5955.0,119.2467,119.3068,119.2381,119.2381,5955.0
2017-04-27 13:15:00,138.91,138.93,138.87,138.92,4685.0,119.2209,119.2381,119.1866,119.2295,4685.0
2017-04-27 13:20:00,138.93,138.98,138.91,138.94,3887.0,119.2381,119.281,119.2209,119.2467,3887.0
2017-04-27 13:25:00,138.95,139.0,138.95,138.98,3964.0,119.2553,119.2982,119.2553,119.281,3964.0
2017-04-27 13:30:00,138.98,139.02,138.89,138.89,3625.0,119.281,119.3153,119.2038,119.2038,3625.0
2017-04-27 13:35:00,138.9,138.94,138.89,138.89,3666.0,119.2123,119.2467,119.2038,119.2038,3666.0
2017-04-27 13:40:00,138.91,138.94,138.89,138.89,2900.0,119.2209,119.2467,119.2038,119.2038,2900.0
2017-04-27 13:45:00,138.91,138.96,138.9,138.91,6696.0,119.2209,119.2638,119.2123,119.2209,6696.0
2017-04-27 13:50:00,138.94,138.98,138.92,138.97,4335.0,119.2467,119.281,119.2295,119.2724,4335.0
2017-04-27 13:55:00,138.97,139.0,138.93,138.95,4011.0,119.2724,119.2982,119.2381,119.2553,4011.0
2017-04-27 14:00:00,138.94,138.97,138.92,138.94,4211.0,119.2467,119.2724,119.2295,119.2467,4211.0
2017-04-27 14:05:00,138.95,138.96,138.92,138.94,2165.0,119.2553,119.2638,119.2295,119.2467,2165.0
2017-04-27 14:10:00,138.95,138.98,138.93,138.94,4150.0,119.2553,119.281,119.2381,119.2467,4150.0
2017-04-27 14:15:00,138.95,139.0,138.95,138.97,6798.0,119.2553,119.2982,119.2553,119.2724,6798.0
2017-04-27 14:20:00,138.98,138.98,138.89,138.9,5992.0,119.281,119.281,119.2038,119.2123,5992.0
2017-04-27 14:25:00,138.9,138.93,138.87,138.88,4883.0,119.2123,119.2381,119.1866,119.1952,4883.0
2017-04-27 14:30:00,138.88,138.96,138.88,138.92,7325.0,119.1952,119.2638,119.1952,119.2295,7325.0
2017-04-27 14:35:00,138.9,139.01,138.89,138.97,8228.0,119.2123,119.3068,119.2038,119.2724,8228.0
2017-04-27 14:40:00,138.96,139.02,138.9,138.98,5981.0,119.2638,119.3153,119.2123,119.281,5981.0
2017-04-27 14:45:00,138.98,139.02,138.97,138.97,5463.0,119.281,119.3153,119.2724,119.2724,5463.0
2017-04-27 14:50:00,138.98,138.99,138.91,138.94,3810.0,119.281,119.2896,119.2209,119.2467,3810.0
2017-04-27 14:55:00,138.95,138.98,138.92,138.96,4314.0,119.2553,119.281,119.2295,119.2638,4314.0
2017-04-27 15:00:00,138.94,138.94,138.85,138.85,4802.0,119.2467,119.2467,119.1694,119.1694,4802.0
2017-04-27 15:05:00,138.84,138.87,138.78,138.81,13181.0,119.1609,119.1866,119.1094,119.1351,13181.0
2017-04-27 15:10:00,138.81,138.87,138.81,138.83,5215.0,119.1351,119.1866,119.1351,119.1523,5215.0
2017-04-27 15:15:00,138.83,138.89,138.8,138.82,8831.0,119.1523,119.2038,119.1265,119.1437,8831.0
2017-04-27 15:20:00,138.82,138.87,138.82,138.87,9734.0,119.1437,119.1866,119.1437,119.1866,9734.0
2017-04-27 15:25:00,138.87,138.87,138.81,138.82,11409.0,119.1866,119.1866,119.1351,119.1437,11409.0
2017-04-27 15:30:00,138.83,138.85,138.78,138.8,13282.0,119.1523,119.1694,119.1094,119.1265,13282.0
2017-04-27 15:35:00,138.81,138.81,138.64,138.67,14317.0,119.1351,119.1351,118.9892,119.0149,14317.0
2017-04-27 15:40:00,138.67,138.73,138.64,138.68,22244.0,119.0149,119.0664,118.9892,119.0235,22244.0
2017-04-27 15:45:00,138.66,138.67,138.49,138.5,18096.0,119.0064,119.0149,118.8605,118.869,18096.0
2017-04-27 15:50:00,138.5,138.52,138.44,138.46,38993.0,118.869,118.8862,118.8175,118.8347,38993.0
2017-04-27 15:55:00,138.47,138.48,138.34,138.42,118097.0,118.8433,118.8519,118.7317,118.8004,118097.0
2017-04-28 09:30:00,138.41,138.55,138.32,138.44,28556.0,118.7918,118.912,118.7146,118.8175,28556.0
2017-04-28 09:35:00,138.42,138.63,138.42,138.47,16778.0,118.8004,118.9806,118.8004,118.8433,16778.0
2017-04-28 09:40:00,138.49,138.5,138.34,138.34,7115.0,118.8605,118.869,118.7317,118.7317,7115.0
2017-04-28 09:45:00,138.36,138.36,138.11,138.24,13975.0,118.7489,118.7489,118.5343,118.6459,13975.0
2017-04-28 09:50:00,138.2,138.2,138.09,138.13,5870.0,118.6116,118.6116,118.5172,118.5515,5870.0
2017-04-28 09:55:00,138.13,138.23,138.04,138.23,9315.0,118.5515,118.6373,118.4742,118.6373,9315.0
2017-04-28 10:00:00,138.21,138.21,138.03,138.07,14485.0,118.6201,118.6201,118.4657,118.5,14485.0
2017-04-28 10:05:00,138.08,138.1,137.8,137.84,14015.0,118.5086,118.5257,118.2683,118.3026,14015.0
2017-04-28 10:10:00,137.84,137.93,137.83,137.84,9478.0,118.3026,118.3798,118.294,118.3026,9478.0
2017-04-28 10:15:00,137.85,137.86,137.72,137.73,8178.0,118.3112,118.3198,118.1996,118.2082,8178.0
2017-04-28 10:20:00,137.7,137.79,137.54,137.56,22287.0,118.1824,118.2597,118.0451,118.0623,22287.0
2017-04-28 10:25:00,137.57,137.69,137.49,137.69,17149.0,118.0709,118.1739,118.0022,118.1739,17149.0
2017-04-28 10:30:00,137.68,137.68,137.6,137.64,7600.0,118.1653,118.1653,118.0966,118.1309,7600.0
2017-04-28 10:35:00,137.64,137.78,137.62,137.67,12764.0,118.1309,118.2511,118.1138,118.1567,12764.0
2017-04-28 10:40:00,137.68,137.68,137.57,137.62,13806.0,118.1653,118.1653,118.0709,118.1138,13806.0
2017-04-28 10:45:00,137.62,137.62,137.52,137.57,9681.0,118.1138,118.1138,118.0279,118.0709,9681.0
2017-04-28 10:50:00,137.57,137.76,137.55,137.75,9328.0,118.0709,118.2339,118.0537,118.2253,9328.0
2017-04-28 10:55:00,137.73,137.75,137.64,137.67,9194.0,118.2082,118.2253,118.1309,118.1567,9194.0
2017-04-28 11:00:00,137.67,137.77,137.63,137.68,10275.0,118.1567,118.2425,118.1224,118.1653,10275.0
2017-04-28 11:05:00,137.69,137.71,137.65,137.67,11736.0,118.1739,118.191,118.1395,118.1567,11736.0
2017-04-28 11:10:00,137.68,137.7,137.52,137.55,8398.0,118.1653,118.1824,118.0279,118.0537,8398.0
2017-04-28 11:15:00,137.53,137.6,137.51,137.57,12550.0,118.0365,118.0966,118.0194,118.0709,12550.0
2017-04-28 11:20:00,137.56,137.63,137.55,137.6,8629.0,118.0623,118.1224,118.0537,118.0966,8629.0
2017-04-28 11:25:00,137.6,137.74,137.6,137.72,7811.0,118.0966,118.2168,118.0966,118.1996,7811.0
2017-04-28 11:30:00,137.72,137.73,137.59,137.65,9910.0,118.1996,118.2082,118.088,118.1395,9910.0
2017-04-28 11:35:00,137.64,137.73,137.63,137.68,6400.0,118.1309,118.2082,118.1224,118.1653,6400.0
2017-04-28 11:40:00,137.67,137.7,137.6,137.6,6595.0,118.1567,118.1824,118.0966,118.0966,6595.0
2017-04-28 11:45:00,137.61,137.69,137.61,137.66,9344.0,118.1052,118.1739,118.1052,118.1481,9344.0
2017-04-28 11:50:00,137.66,137.69,137.63,137.67,4355.0,118.1481,118.1739,118.1224,118.1567,4355.0
2017-04-28 11:55:00,137.67,137.75,137.64,137.73,15689.0,118.1567,118.2253,118.1309,118.2082,15689.0
2017-04-28 12:00:00,137.74,137.86,137.73,137.86,8041.0,118.2168,118.3198,118.2082,118.3198,8041.0
2017-04-28 12:05:00,137.85,137.89,137.84,137.84,6328.0,118.3112,118.3455,118.3026,118.3026,6328.0
2017-04-28 12:10:00,137.84,137.85,137.71,137.71,4100.0,118.3026,118.3112,118.191,118.191,4100.0
2017-04-28 12:15:00,137.7,137.76,137.7,137.71,5033.0,118.1824,118.2339,118.1824,118.191,5033.0
2017-04-28 12:20:00,137.71,137.77,137.7,137.74,6363.0,118.191,118.2425,118.1824,118.2168,6363.0
2017-04-28 12:25:00,137.72,137.78,137.72,137.77,5055.0,118.1996,118.2511,118.1996,118.2425,5055.0
2017-04-28 12:30:00,137.78,137.79,137.61,137.61,10280.0,118.2511,118.2597,118.1052,118.1052,10280.0
2017-04-28 12:35:00,137.64,137.64,137.53,137.53,6912.0,118.1309,118.1309,118.0365,118.0365,6912.0
2017-04-28 12:40:00,137.53,137.55,137.5,137.5,5826.0,118.0365,118.0537,118.0108,118.0108,5826.0
2017-04-28 12:45:00,137.49,137.53,137.46,137.52,10032.0,118.0022,118.0365,117.9765,118.0279,10032.0
2017-04-28 12:50:00,137.52,137.52,137.45,137.48,7031.0,118.0279,118.0279,117.9679,117.9936,7031.0
2017-04-28 12:55:00,137.47,137.56,137.46,137.56,7478.0,117.985,118.0623,117.9765,118.0623,7478.0
2017-04-28 13:00:00,137.54,137.57,137.49,137.55,8142.0,118.0451,118.0709,118.0022,118.0537,8142.0
2017-04-28 13:05:00,137.56,137.58,137.53,137.55,15764.0,118.0623,118.0794,118.0365,118.0537,15764.0
2017-04-28 13:10:00,137.56,137.59,137.52,137.57,7131.0,118.0623,118.088,118.0279,118.0709,7131.0
2017-04-28 13:15:00,137.56,137.64,137.54,137.58,9446.0,118.0623,118.1309,118.0451,118.0794,9446.0
2017-04-28 13:20:00,137.57,137.65,137.56,137.6,5535.0,118.0709,118.1395,118.0623,118.0966,5535.0
2017-04-28 13:25:00,137.6,137.6,137.55,137.57,7238.0,118.0966,118.0966,118.0537,118.0709,7238.0
2017-04-28 13:30:00,137.55,137.67,137.54,137.65,8054.0,118.0537,118.1567,118.0451,118.1395,8054.0
2017-04-28 13:35:00,137.63,137.63,137.55,137.57,4456.0,118.1224,118.1224,118.0537,118.0709,4456.0
2017-04-28 13:40:00,137.55,137.6,137.55,137.58,7061.0,118.0537,118.0966,118.0537,118.0794,7061.0
2017-04-28 13:45:00,137.59,137.6,137.5,137.52,7922.0,118.088,118.0966,118.0108,118.0279,7922.0
2017-04-28 13:50:00,137.52,137.57,137.51,137.57,7800.0,118.0279,118.0709,118.0194,118.0709,7800.0
2017-04-28 13:55:00,137.57,137.6,137.51,137.58,5810.0,118.0709,118.0966,118.0194,118.0794,5810.0
2017-04-28 14:00:00,137.58,137.62,137.54,137.6,17918.0,118.0794,118.1138,118.0451,118.0966,17918.0
2017-04-28 14:05:00,137.59,137.64,137.55,137.56,12163.0,118.088,118.1309,118.0537,118.0623,12163.0
2017-04-28 14:10:00,137.55,137.59,137.45,137.45,16748.0,118.0537,118.088,117.9679,117.9679,16748.0
2017-04-28 14:15:00,137.46,137.59,137.44,137.56,9679.0,117.9765,118.088,117.9593,118.0623,9679.0
2017-04-28 14:20:00,137.56,137.58,137.53,137.56,5081.0,118.0623,118.0794,118.0365,118.0623,5081.0
2017-04-28 14:25:00,137.55,137.57,137.49,137.52,9852.0,118.0537,118.0709,118.0022,118.0279,9852.0
2017-04-28 14:30:00,137.52,137.57,137.49,137.57,6048.0,118.0279,118.0709,118.0022,118.0709,6048.0
2017-04-28 14:35:00,137.59,137.61,137.51,137.55,11783.0,118.088,118.1052,118.0194,118.0537,11783.0
2017-04-28 14:40:00,137.55,137.58,137.47,137.47,11433.0,118.0537,118.0794,117.985,117.985,11433.0
2017-04-28 14:45:00,137.47,137.51,137.41,137.5,11864.0,117.985,118.0194,117.9335,118.0108,11864.0
2017-04-28 14:50:00,137.49,137.54,137.48,137.53,6005.0,118.0022,118.0451,117.9936,118.0365,6005.0
2017-04-28 14:55:00,137.53,137.55,137.5,137.51,7472.0,118.0365,118.0537,118.0108,118.0194,7472.0
2017-04-28 15:00:00,137.5,137.51,137.45,137.48,11142.0,118.0108,118.0194,117.9679,117.9936,11142.0
2017-04-28 15:05:00,137.49,137.51,137.48,137.48,10761.0,118.0022,118.0194,117.9936,117.9936,10761.0
2017-04-28 15:10:00,137.49,137.5,137.41,137.43,25229.0,118.0022,118.0108,117.9335,117.9507,25229.0
2017-04-28 15:15:00,137.42,137.43,137.38,137.38,13766.0,117.9421,117.9507,117.9078,117.9078,13766.0
2017-04-28 15:20:00,137.38,137.38,137.23,137.24,13964.0,117.9078,117.9078,117.7791,117.7876,13964.0
2017-04-28 15:25:00,137.22,137.27,137.19,137.27,12068.0,117.7705,117.8134,117.7447,117.8134,12068.0
2017-04-28 15:30:00,137.27,137.42,137.24,137.39,30018.0,117.8134,117.9421,117.7876,117.9164,30018.0
2017-04-28 15:35:00,137.38,137.39,137.26,137.26,25589.0,117.9078,117.9164,117.8048,117.8048,25589.0
2017-04-28 15:40:00,137.24,137.27,137.15,137.15,33181.0,117.7876,117.8134,117.7104,117.7104,33181.0
2017-04-28 15:45:00,137.14,137.15,137.07,137.12,40340.0,117.7018,117.7104,117.6417,117.6846,40340.0
2017-04-28 15:50:00,137.12,137.19,137.12,137.18,57085.0,117.6846,117.7447,117.6846,117.7361,57085.0
2017-04-28 15:55:00,137.19,137.31,137.19,137.24,84047.0,117.7447,117.8477,117.7447,117.7876,84047.0
2017-05-01 09:30:00,137.28,137.79,137.24,137.28,44370.0,117.822,118.2597,117.7876,117.822,44370.0
2017-05-01 09:35:00,137.31,137.4,137.26,137.39,8204.0,117.8477,117.925,117.8048,117.9164,8204.0
2017-05-01 09:40:00,137.36,137.41,137.25,137.27,5445.0,117.8906,117.9335,117.7962,117.8134,5445.0
2017-05-01 09:45:00,137.29,137.29,137.1,137.1,10942.0,117.8305,117.8305,117.6675,117.6675,10942.0
2017-05-01 09:50:00,137.09,137.3,137.09,137.26,5964.0,117.6589,117.8391,117.6589,117.8048,5964.0
2017-05-01 09:55:00,137.26,137.33,137.25,137.33,3500.0,117.8048,117.8649,117.7962,117.8649,3500.0
2017-05-01 10:00:00,137.29,137.29,137.1,137.1,9772.0,117.8305,117.8305,117.6675,117.6675,9772.0
2017-05-01 10:05:00,137.1,137.18,137.1,137.1,5743.0,117.6675,117.7361,117.6675,117.6675,5743.0
2017-05-01 10:10:00,137.1,137.1,136.97,137.01,5856.0,117.6675,117.6675,117.5559,117.5902,5856.0
2017-05-01 10:15:00,137.01,137.06,136.94,136.98,8978.0,117.5902,117.6331,117.5302,117.5645,8978.0
2017-05-01 10:20:00,136.97,136.97,136.76,136.79,11344.0,117.5559,117.5559,117.3757,117.4014,11344.0
2017-05-01 10:25:00,136.77,136.84,136.7,136.83,11068.0,117.3843,117.4443,117.3242,117.4357,11068.0
2017-05-01 10:30:00,136.84,136.93,136.84,136.92,6055.0,117.4443,117.5216,117.4443,117.513,6055.0
2017-05-01 10:35:00,136.93,136.98,136.87,136.9,13340.0,117.5216,117.5645,117.4701,117.4958,13340.0
2017-05-01 10:40:00,136.91,136.96,136.86,136.9,9464.0,117.5044,117.5473,117.4615,117.4958,9464.0
2017-05-01 10:45:00,136.92,136.98,136.86,136.98,11816.0,117.513,117.5645,117.4615,117.5645,11816.0
2017-05-01 10:50:00,136.99,137.05,136.97,137.05,6218.0,117.5731,117.6246,117.5559,117.6246,6218.0
2017-05-01 10:55:00,137.05,137.17,137.04,137.17,10959.0,117.6246,117.7276,117.616,117.7276,10959.0
2017-05-01 11:00:00,137.19,137.31,137.19,137.3,15418.0,117.7447,117.8477,117.7447,117.8391,15418.0
2017-05-01 11:05:00,137.33,137.35,137.29,137.3,7214.0,117.8649,117.882,117.8305,117.8391,7214.0
2017-05-01 11:10:00,137.31,137.34,137.29,137.31,10451.0,117.8477,117.8735,117.8305,117.8477,10451.0
2017-05-01 11:15:00,137.33,137.43,137.33,137.39,9821.0,117.8649,117.9507,117.8649,117.9164,9821.0
2017-05-01 11:20:00,137.39,137.45,137.36,137.44,7928.0,117.9164,117.9679,117.8906,117.9593,7928.0
2017-05-01 11:25:00,137.44,137.52,137.38,137.4,10035.0,117.9593,118.0279,117.9078,117.925,10035.0
2017-05-01 11:30:00,137.42,137.48,137.42,137.45,12076.0,117.9421,117.9936,117.9421,117.9679,12076.0
2017-05-01 11:35:00,137.46,137.58,137.45,137.58,4308.0,117.9765,118.0794,117.9679,118.0794,4308.0
2017-05-01 11:40:00,137.6,137.63,137.55,137.58,9251.0,118.0966,118.1224,118.0537,118.0794,9251.0
2017-05-01 11:45:00,137.59,137.61,137.56,137.6,5719.0,118.088,118.1052,118.0623,118.0966,5719.0
2017-05-01 11:50:00,137.6,137.64,137.58,137.58,8162.0,118.0966,118.1309,118.0794,118.0794,8162.0
2017-05-01 11:55:00,137.58,137.64,137.58,137.58,7775.0,118.0794,118.1309,118.0794,118.0794,7775.0
2017-05-01 12:00:00,137.55,137.58,137.54,137.56,7771.0,118.0537,118.0794,118.0451,118.0623,7771.0
2017-05-01 12:05:00,137.57,137.66,137.56,137.66,10386.0,118.0709,118.1481,118.0623,118.1481,10386.0
2017-05-01 12:10:00,137.67,137.67,137.59,137.62,7972.0,118.1567,118.1567,118.088,118.1138,7972.0
2017-05-01 12:15:00,137.61,137.61,137.56,137.6,4847.0,118.1052,118.1052,118.0623,118.0966,4847.0
2017-05-01 12:20:00,137.59,137.59,137.46,137.49,7900.0,118.088,118.088,117.9765,118.0022,7900.0
2017-05-01 12:25:00,137.5,137.59,137.49,137.56,5148.0,118.0108,118.088,118.0022,118.0623,5148.0
2017-05-01 12:30:00,137.57,137.57,137.49,137.52,7352.0,118.0709,118.0709,118.0022,118.0279,7352.0
2017-05-01 12:35:00,137.52,137.52,137.47,137.51,3315.0,118.0279,118.0279,117.985,118.0194,3315.0
2017-05-01 12:40:00,137.51,137.56,137.51,137.56,5020.0,118.0194,118.0623,118.0194,118.0623,5020.0
2017-05-01 12:45:00,137.55,137.57,137.47,137.51,3509.0,118.0537,118.0709,117.985,118.0194,3509.0
2017-05-01 12:50:00,137.5,137.53,137.02,137.22,24990.0,118.0108,118.0365,117.5988,117.7705,24990.0
2017-05-01 12:55:00,137.17,137.3,137.17,137.28,7119.0,117.7276,117.8391,117.7276,117.822,7119.0
2017-05-01 13:00:00,137.28,137.29,137.12,137.19,9181.0,117.822,117.8305,117.6846,117.7447,9181.0
2017-05-01 13:05:00,137.19,137.24,137.17,137.18,10300.0,117.7447,117.7876,117.7276,117.7361,10300.0
2017-05-01 13:10:00,137.19,137.21,137.08,137.1,10252.0,117.7447,117.7619,117.6503,117.6675,10252.0
2017-05-01 13:15:00,137.13,137.21,137.09,137.17,7614.0,117.6932,117.7619,117.6589,117.7276,7614.0
2017-05-01 13:20:00,137.19,137.26,137.17,137.25,7885.0,117.7447,117.8048,117.7276,117.7962,7885.0
2017-05-01 13:25:00,137.24,137.26,137.13,137.16,9128.0,117.7876,117.8048,117.6932,117.719,9128.0
2017-05-01 13:30:00,137.15,137.15,136.98,137.07,12127.0,117.7104,117.7104,117.5645,117.6417,12127.0
2017-05-01 13:35:00,137.08,137.12,137.05,137.12,8101.0,117.6503,117.6846,117.6246,117.6846,8101.0
2017-05-01 13:40:00,137.11,137.2,137.11,137.14,9089.0,117.6761,117.7533,117.6761,117.7018,9089.0
2017-05-01 13:45:00,137.15,137.17,137.09,137.12,9745.0,117.7104,117.7276,117.6589,117.6846,9745.0
2017-05-01 13:50:00,137.12,137.19,137.08,137.09,15024.0,117.6846,117.7447,117.6503,117.6589,15024.0
2017-05-01 13:55:00,137.1,137.21,137.09,137.21,9285.0,117.6675,117.7619,117.6589,117.7619,9285.0
2017-05-01 14:00:00,137.23,137.37,137.23,137.34,7649.0,117.7791,117.8992,117.7791,117.8735,7649.0
2017-05-01 14:05:00,137.35,137.39,137.32,137.38,5717.0,117.882,117.9164,117.8563,117.9078,5717.0
2017-05-01 14:10:00,137.39,137.48,137.35,137.42,8919.0,117.9164,117.9936,117.882,117.9421,8919.0
2017-05-01 14:15:00,137.43,137.49,137.4,137.47,4580.0,117.9507,118.0022,117.925,117.985,4580.0
2017-05-01 14:20:00,137.48,137.54,137.46,137.48,9634.0,117.9936,118.0451,117.9765,117.9936,9634.0
2017-05-01 14:25:00,137.47,137.48,137.42,137.42,5606.0,117.985,117.9936,117.9421,117.9421,5606.0
2017-05-01 14:30:00,137.41,137.5,137.38,137.46,14907.0,117.9335,118.0108,117.9078,117.9765,14907.0
2017-05-01 14:35:00,137.46,137.49,137.42,137.45,7662.0,117.9765,118.0022,117.9421,117.9679,7662.0
2017-05-01 14:40:00,137.44,137.45,137.35,137.37,7411.0,117.9593,117.9679,117.882,117.8992,7411.0
2017-05-01 14:45:00,137.37,137.39,137.33,137.36,9198.0,117.8992,117.9164,117.8649,117.8906,9198.0
2017-05-01 14:50:00,137.35,137.4,137.35,137.38,15526.0,117.882,117.925,117.882,117.9078,15526.0
2017-05-01 14:55:00,137.36,137.39,137.35,137.36,8140.0,117.8906,117.9164,117.882,117.8906,8140.0
2017-05-01 15:00:00,137.35,137.35,137.27,137.29,34369.0,117.882,117.882,117.8134,117.8305,34369.0
2017-05-01 15:05:00,137.29,137.3,137.25,137.26,22193.0,117.8305,117.8391,117.7962,117.8048,22193.0
2017-05-01 15:10:00,137.26,137.29,137.24,137.29,19677.0,117.8048,117.8305,117.7876,117.8305,19677.0
2017-05-01 15:15:00,137.28,137.29,137.18,137.19,26557.0,117.822,117.8305,117.7361,117.7447,26557.0
2017-05-01 15:20:00,137.19,137.2,137.15,137.18,22732.0,117.7447,117.7533,117.7104,117.7361,22732.0
2017-05-01 15:25:00,137.18,137.21,137.17,137.18,17659.0,117.7361,117.7619,117.7276,117.7361,17659.0
2017-05-01 15:30:00,137.19,137.23,137.17,137.21,31993.0,117.7447,117.7791,117.7276,117.7619,31993.0
2017-05-01 15:35:00,137.21,137.23,137.12,137.15,30359.0,117.7619,117.7791,117.6846,117.7104,30359.0
2017-05-01 15:40:00,137.15,137.2,137.11,137.11,26447.0,117.7104,117.7533,117.6761,117.6761,26447.0
2017-05-01 15:45:00,137.12,137.17,137.1,137.1,36528.0,117.6846,117.7276,117.6675,117.6675,36528.0
2017-05-01 15:50:00,137.09,137.09,136.97,136.97,60963.0,117.6589,117.6589,117.5559,117.5559,60963.0
2017-05-01 15:55:00,136.97,137.01,136.88,136.89,70048.0,117.5559,117.5902,117.4787,117.4872,70048.0
2017-05-02 09:30:00,137.2,137.35,136.8,136.98,34597.0,117.7533,117.882,117.41,117.5645,34597.0
2017-05-02 09:35:00,137.03,137.1,136.94,137.0,54456.0,117.6074,117.6675,117.5302,117.5817,54456.0
2017-05-02 09:40:00,137.0,137.04,136.89,136.94,39321.0,117.5817,117.616,117.4872,117.5302,39321.0
2017-05-02 09:45:00,136.92,136.92,136.72,136.73,18196.0,117.513,117.513,117.3413,117.3499,18196.0
2017-05-02 09:50:00,136.73,136.91,136.68,136.85,17133.0,117.3499,117.5044,117.307,117.4529,17133.0
2017-05-02 09:55:00,136.88,136.99,136.75,136.84,10037.0,117.4787,117.5731,117.3671,117.4443,10037.0
2017-05-02 10:00:00,136.78,136.85,136.71,136.74,13300.0,117.3928,117.4529,117.3328,117.3585,13300.0
2017-05-02 10:05:00,136.78,136.78,136.67,136.73,18831.0,117.3928,117.3928,117.2984,117.3499,18831.0
2017-05-02 10:10:00,136.73,136.75,136.65,136.75,10502.0,117.3499,117.3671,117.2813,117.3671,10502.0
2017-05-02 10:15:00,136.75,136.89,136.75,136.87,11223.0,117.3671,117.4872,117.3671,117.4701,11223.0
2017-05-02 10:20:00,136.86,136.91,136.79,136.82,6423.0,117.4615,117.5044,117.4014,117.4272,6423.0
2017-05-02 10:25:00,136.84,136.86,136.74,136.78,17211.0,117.4443,117.4615,117.3585,117.3928,17211.0
2017-05-02 10:30:00,136.77,136.92,136.77,136.91,16785.0,117.3843,117.513,117.3843,117.5044,16785.0
2017-05-02 10:35:00,136.9,136.9,136.74,136.83,19686.0,117.4958,117.4958,117.3585,117.4357,19686.0
2017-05-02 10:40:00,136.81,136.91,136.81,136.9,23371.0,117.4186,117.5044,117.4186,117.4958,23371.0
2017-05-02 10:45:00,136.92,136.99,136.9,136.98,20208.0,117.513,117.5731,117.4958,117.5645,20208.0
2017-05-02 10:50:00,136.98,137.11,136.93,137.1,22959.0,117.5645,117.6761,117.5216,117.6675,22959.0
2017-05-02 10:55:00,137.09,137.14,137.04,137.07,15944.0,117.6589,117.7018,117.616,117.6417,15944.0
2017-05-02 11:00:00,137.06,137.1,137.04,137.09,38717.0,117.6331,117.6675,117.616,117.6589,38717.0
2017-05-02 11:05:00,137.09,137.24,137.04,137.19,49308.0,117.6589,117.7876,117.616,117.7447,49308.0
2017-05-02 11:10:00,137.17,137.21,137.15,137.19,9313.0,117.7276,117.7619,117.7104,117.7447,9313.0
2017-05-02 11:15:00,137.19,137.2,137.06,137.07,11519.0,117.7447,117.7533,117.6331,117.6417,11519.0
2017-05-02 11:20:00,137.07,137.16,137.03,137.03,10473.0,117.6417,117.719,117.6074,117.6074,10473.0
2017-05-02 11:25:00,137.02,137.12,137.01,137.12,12141.0,117.5988,117.6846,117.5902,117.6846,12141.0
2017-05-02 11:30:00,137.11,137.12,137.03,137.08,15432.0,117.6761,117.6846,117.6074,117.6503,15432.0
2017-05-02 11:35:00,137.06,137.09,136.96,136.99,13718.0,117.6331,117.6589,117.5473,117.5731,13718.0
2017-05-02 11:40:00,136.99,136.99,136.9,136.9,7300.0,117.5731,117.5731,117.4958,117.4958,7300.0
2017-05-02 11:45:00,136.89,136.92,136.84,136.84,8437.0,117.4872,117.513,117.4443,117.4443,8437.0
2017-05-02 11:50:00,136.83,136.86,136.81,136.81,9144.0,117.4357,117.4615,117.4186,117.4186,9144.0
2017-05-02 11:55:00,136.8,136.92,136.79,136.9,14074.0,117.41,117.513,117.4014,117.4958,14074.0
2017-05-02 12:00:00,136.92,137.13,136.92,137.11,9030.0,117.513,117.6932,117.513,117.6761,9030.0
2017-05-02 12:05:00,137.11,137.26,137.11,137.2,12207.0,117.6761,117.8048,117.6761,117.7533,12207.0
2017-05-02 12:10:00,137.19,137.2,137.11,137.15,6564.0,117.7447,117.7533,117.6761,117.7104,6564.0
2017-05-02 12:15:00,137.15,137.16,137.08,137.08,5762.0,117.7104,117.719,117.6503,117.6503,5762.0
2017-05-02 12:20:00,137.1,137.11,137.07,137.11,4741.0,117.6675,117.6761,117.6417,117.6761,4741.0
2017-05-02 12:25:00,137.1,137.12,137.08,137.12,5576.0,117.6675,117.6846,117.6503,117.6846,5576.0
2017-05-02 12:30:00,137.13,137.16,137.11,137.14,8067.0,117.6932,117.719,117.6761,117.7018,8067.0
2017-05-02 12:35:00,137.14,137.17,137.1,137.17,9120.0,117.7018,117.7276,117.6675,117.7276,9120.0
2017-05-02 12:40:00,137.16,137.19,137.12,137.12,6599.0,117.719,117.7447,117.6846,117.6846,6599.0
2017-05-02 12:45:00,137.13,137.16,137.12,137.16,4461.0,117.6932,117.719,117.6846,117.719,4461.0
2017-05-02 12:50:00,137.17,137.2,137.15,137.17,3866.0,117.7276,117.7533,117.7104,117.7276,3866.0
2017-05-02 12:55:00,137.19,137.26,137.18,137.21,5860.0,117.7447,117.8048,117.7361,117.7619,5860.0
2017-05-02 13:00:00,137.21,137.24,137.16,137.16,7724.0,117.7619,117.7876,117.719,117.719,7724.0
2017-05-02 13:05:00,137.15,137.15,137.11,137.14,4600.0,117.7104,117.7104,117.6761,117.7018,4600.0
2017-05-02 13:10:00,137.12,137.21,137.11,137.2,7893.0,117.6846,117.7619,117.6761,117.7533,7893.0
2017-05-02 13:15:00,137.2,137.29,137.19,137.26,5344.0,117.7533,117.8305,117.7447,117.8048,5344.0
2017-05-02 13:20:00,137.26,137.26,137.14,137.15,8243.0,117.8048,117.8048,117.7018,117.7104,8243.0
2017-05-02 13:25:00,137.15,137.24,137.15,137.18,6678.0,117.7104,117.7876,117.7104,117.7361,6678.0
2017-05-02 13:30:00,137.18,137.19,137.14,137.14,6888.0,117.7361,117.7447,117.7018,117.7018,6888.0
2017-05-02 13:35:00,137.14,137.15,137.09,137.12,5725.0,117.7018,117.7104,117.6589,117.6846,5725.0
2017-05-02 13:40:00,137.13,137.13,137.09,137.1,12545.0,117.6932,117.6932,117.6589,117.6675,12545.0
2017-05-02 13:45:00,137.1,137.12,137.05,137.06,6172.0,117.6675,117.6846,117.6246,117.6331,6172.0
2017-05-02 13:50:00,137.07,137.07,136.99,137.04,5579.0,117.6417,117.6417,117.5731,117.616,5579.0
2017-05-02 13:55:00,137.04,137.05,137.0,137.01,7649.0,117.616,117.6246,117.5817,117.5902,7649.0
2017-05-02 14:00:00,137.0,137.12,136.98,137.12,6666.0,117.5817,117.6846,117.5645,117.6846,6666.0
2017-05-02 14:05:00,137.09,137.14,137.07,137.11,6984.0,117.6589,117.7018,117.6417,117.6761,6984.0
2017-05-02 14:10:00,137.1,137.12,137.09,137.1,6978.0,117.6675,117.6846,117.6589,117.6675,6978.0
2017-05-02 14:15:00,137.09,137.1,137.03,137.03,7234.0,117.6589,117.6675,117.6074,117.6074,7234.0
2017-05-02 14:20:00,136.99,137.01,136.93,136.96,9615.0,117.5731,117.5902,117.5216,117.5473,9615.0
2017-05-02 14:25:00,136.96,136.96,136.82,136.84,10769.0,117.5473,117.5473,117.4272,117.4443,10769.0
2017-05-02 14:30:00,136.84,136.9,136.84,136.85,8925.0,117.4443,117.4958,117.4443,117.4529,8925.0
2017-05-02 14:35:00,136.84,136.86,136.82,136.84,8415.0,117.4443,117.4615,117.4272,117.4443,8415.0
2017-05-02 14:40:00,136.83,136.89,136.83,136.86,13309.0,117.4357,117.4872,117.4357,117.4615,13309.0
2017-05-02 14:45:00,136.86,136.94,136.8,136.8,17759.0,117.4615,117.5302,117.41,117.41,17759.0
2017-05-02 14:50:00,136.81,136.83,136.72,136.72,11952.0,117.4186,117.4357,117.3413,117.3413,11952.0
2017-05-02 14:55:00,136.72,136.79,136.71,136.74,12356.0,117.3413,117.4014,117.3328,117.3585,12356.0
2017-05-02 15:00:00,136.74,136.77,136.74,136.76,8844.0,117.3585,117.3843,117.3585,117.3757,8844.0
2017-05-02 15:05:00,136.77,136.78,136.74,136.74,10748.0,117.3843,117.3928,117.3585,117.3585,10748.0
2017-05-02 15:10:00,136.74,136.82,136.74,136.81,6147.0,117.3585,117.4272,117.3585,117.4186,6147.0
2017-05-02 15:15:00,136.82,136.84,136.8,136.83,6291.0,117.4272,117.4443,117.41,117.4357,6291.0
2017-05-02 15:20:00,136.83,136.88,136.83,136.84,14983.0,117.4357,117.4787,117.4357,117.4443,14983.0
2017-05-02 15:25:00,136.83,136.85,136.81,136.85,8950.0,117.4357,117.4529,117.4186,117.4529,8950.0
2017-05-02 15:30:00,136.86,136.88,136.74,136.74,16364.0,117.4615,117.4787,117.3585,117.3585,16364.0
2017-05-02 15:35:00,136.77,136.77,136.58,136.68,18016.0,117.3843,117.3843,117.2212,117.307,18016.0
2017-05-02 15:40:00,136.69,136.72,136.65,136.72,17629.0,117.3156,117.3413,117.2813,117.3413,17629.0
2017-05-02 15:45:00,136.72,136.81,136.71,136.8,36358.0,117.3413,117.4186,117.3328,117.41,36358.0
2017-05-02 15:50:00,136.8,136.84,136.8,136.82,32988.0,117.41,117.4443,117.41,117.4272,32988.0
2017-05-02 15:55:00,136.83,137.05,136.83,136.97,80620.0,117.4357,117.6246,117.4357,117.5559,80620.0
2017-05-03 09:30:00,136.98,137.25,136.83,137.25,32668.0,117.5645,117.7962,117.4357,117.7962,32668.0
2017-05-03 09:35:00,137.32,137.32,137.2,137.28,16144.0,117.8563,117.8563,117.7533,117.822,16144.0
2017-05-03 09:40:00,137.28,137.4,137.28,137.31,9034.0,117.822,117.925,117.822,117.8477,9034.0
2017-05-03 09:45:00,137.31,137.35,137.21,137.3,12140.0,117.8477,117.882,117.7619,117.8391,12140.0
2017-05-03 09:50:00,137.27,137.31,137.2,137.28,4820.0,117.8134,117.8477,117.7533,117.822,4820.0
2017-05-03 09:55:00,137.32,137.53,137.32,137.53,6727.0,117.8563,118.0365,117.8563,118.0365,6727.0
2017-05-03 10:00:00,137.52,137.63,137.49,137.52,9398.0,118.0279,118.1224,118.0022,118.0279,9398.0
2017-05-03 10:05:00,137.52,137.63,137.5,137.61,11763.0,118.0279,118.1224,118.0108,118.1052,11763.0
2017-05-03 10:10:00,137.61,137.83,137.61,137.75,28489.0,118.1052,118.294,118.1052,118.2253,28489.0
2017-05-03 10:15:00,137.74,137.74,137.57,137.57,8261.0,118.2168,118.2168,118.0709,118.0709,8261.0
2017-05-03 10:20:00,137.57,137.68,137.52,137.52,4839.0,118.0709,118.1653,118.0279,118.0279,4839.0
2017-05-03 10:25:00,137.56,137.58,137.51,137.53,4691.0,118.0623,118.0794,118.0194,118.0365,4691.0
2017-05-03 10:30:00,137.52,137.53,137.42,137.42,5864.0,118.0279,118.0365,117.9421,117.9421,5864.0
2017-05-03 10:35:00,137.42,137.49,137.41,137.48,8705.0,117.9421,118.0022,117.9335,117.9936,8705.0
2017-05-03 10:40:00,137.48,137.61,137.43,137.57,9256.0,117.9936,118.1052,117.9507,118.0709,9256.0
2017-05-03 10:45:00,137.58,137.74,137.57,137.69,17064.0,118.0794,118.2168,118.0709,118.1739,17064.0
2017-05-03 10:50:00,137.71,137.71,137.54,137.59,12744.0,118.191,118.191,118.0451,118.088,12744.0
2017-05-03 10:55:00,137.58,137.65,137.58,137.58,14897.0,118.0794,118.1395,118.0794,118.0794,14897.0
2017-05-03 11:00:00,137.58,137.6,137.51,137.55,7455.0,118.0794,118.0966,118.0194,118.0537,7455.0
2017-05-03 11:05:00,137.54,137.57,137.51,137.51,12793.0,118.0451,118.0709,118.0194,118.0194,12793.0
2017-05-03 11:10:00,137.52,137.54,137.44,137.44,4561.0,118.0279,118.0451,117.9593,117.9593,4561.0
2017-05-03 11:15:00,137.47,137.48,137.4,137.42,2971.0,117.985,117.9936,117.925,117.9421,2971.0
2017-05-03 11:20:00,137.43,137.56,137.43,137.56,5231.0,117.9507,118.0623,117.9507,118.0623,5231.0
2017-05-03 11:25:00,137.58,137.59,137.5,137.54,5807.0,118.0794,118.088,118.0108,118.0451,5807.0
2017-05-03 11:30:00,137.57,137.63,137.56,137.58,6771.0,118.0709,118.1224,118.0623,118.0794,6771.0
2017-05-03 11:35:00,137.61,137.76,137.61,137.74,7692.0,118.1052,118.2339,118.1052,118.2168,7692.0
2017-05-03 11:40:00,137.75,137.77,137.64,137.64,11862.0,118.2253,118.2425,118.1309,118.1309,11862.0
2017-05-03 11:45:00,137.64,137.76,137.64,137.7,11332.0,118.1309,118.2339,118.1309,118.1824,11332.0
2017-05-03 11:50:00,137.7,137.73,137.68,137.68,5442.0,118.1824,118.2082,118.1653,118.1653,5442.0
2017-05-03 11:55:00,137.64,137.75,137.64,137.75,3701.0,118.1309,118.2253,118.1309,118.2253,3701.0
2017-05-03 12:00:00,137.75,137.75,137.71,137.74,10074.0,118.2253,118.2253,118.191,118.2168,10074.0
2017-05-03 12:05:00,137.75,137.76,137.7,137.73,9972.0,118.2253,118.2339,118.1824,118.2082,9972.0
2017-05-03 12:10:00,137.71,137.72,137.67,137.68,4326.0,118.191,118.1996,118.1567,118.1653,4326.0
2017-05-03 12:15:00,137.67,137.68,137.61,137.61,5172.0,118.1567,118.1653,118.1052,118.1052,5172.0
2017-05-03 12:20:00,137.61,137.71,137.61,137.69,6123.0,118.1052,118.191,118.1052,118.1739,6123.0
2017-05-03 12:25:00,137.66,137.76,137.66,137.76,5536.0,118.1481,118.2339,118.1481,118.2339,5536.0
2017-05-03 12:30:00,137.75,137.76,137.69,137.71,9099.0,118.2253,118.2339,118.1739,118.191,9099.0
2017-05-03 12:35:00,137.72,137.74,137.65,137.65,7739.0,118.1996,118.2168,118.1395,118.1395,7739.0
2017-05-03 12:40:00,137.67,137.73,137.67,137.71,7302.0,118.1567,118.2082,118.1567,118.191,7302.0
2017-05-03 12:45:00,137.7,137.73,137.69,137.7,2813.0,118.1824,118.2082,118.1739,118.1824,2813.0
2017-05-03 12:50:00,137.69,137.71,137.6,137.63,6571.0,118.1739,118.191,118.0966,118.1224,6571.0
2017-05-03 12:55:00,137.63,137.66,137.6,137.64,4133.0,118.1224,118.1481,118.0966,118.1309,4133.0
2017-05-03 13:00:00,137.63,137.69,137.61,137.69,4961.0,118.1224,118.1739,118.1052,118.1739,4961.0
2017-05-03 13:05:00,137.7,137.7,137.61,137.64,7386.0,118.1824,118.1824,118.1052,118.1309,7386.0
2017-05-03 13:10:00,137.65,137.65,137.57,137.6,6425.0,118.1395,118.1395,118.0709,118.0966,6425.0
2017-05-03 13:15:00,137.6,137.6,137.54,137.57,4521.0,118.0966,118.0966,118.0451,118.0709,4521.0
2017-05-03 13:20:00,137.56,137.6,137.56,137.58,2534.0,118.0623,118.0966,118.0623,118.0794,2534.0
2017-05-03 13:25:00,137.56,137.58,137.51,137.57,8028.0,118.0623,118.0794,118.0194,118.0709,8028.0
2017-05-03 13:30:00,137.57,137.61,137.52,137.61,6677.0,118.0709,118.1052,118.0279,118.1052,6677.0
2017-05-03 13:35:00,137.6,137.61,137.56,137.56,8781.0,118.0966,118.1052,118.0623,118.0623,8781.0
2017-05-03 13:40:00,137.57,137.62,137.57,137.6,7305.0,118.0709,118.1138,118.0709,118.0966,7305.0
2017-05-03 13:45:00,137.59,137.61,137.51,137.54,4908.0,118.088,118.1052,118.0194,118.0451,4908.0
2017-05-03 13:50:00,137.53,137.61,137.52,137.6,8197.0,118.0365,118.1052,118.0279,118.0966,8197.0
2017-05-03 13:55:00,137.59,137.72,137.58,137.71,9743.0,118.088,118.1996,118.0794,118.191,9743.0
2017-05-03 14:00:00,137.72,137.78,137.58,137.77,20526.0,118.1996,118.2511,118.0794,118.2425,20526.0
2017-05-03 14:05:00,137.77,138.03,137.73,137.96,33487.0,118.2425,118.4657,118.2082,118.4056,33487.0
2017-05-03 14:10:00,137.91,137.95,137.86,137.89,15842.0,118.3627,118.397,118.3198,118.3455,15842.0
2017-05-03 14:15:00,137.9,137.91,137.62,137.67,13676.0,118.3541,118.3627,118.1138,118.1567,13676.0
2017-05-03 14:20:00,137.69,137.84,137.67,137.79,12716.0,118.1739,118.3026,118.1567,118.2597,12716.0
2017-05-03 14:25:00,137.79,137.85,137.73,137.82,10538.0,118.2597,118.3112,118.2082,118.2854,10538.0
2017-05-03 14:30:00,137.81,137.85,137.72,137.84,14385.0,118.2768,118.3112,118.1996,118.3026,14385.0
2017-05-03 14:35:00,137.86,137.9,137.8,137.87,9324.0,118.3198,118.3541,118.2683,118.3283,9324.0
2017-05-03 14:40:00,137.89,137.92,137.84,137.91,21205.0,118.3455,118.3713,118.3026,118.3627,21205.0
2017-05-03 14:45:00,137.91,137.93,137.84,137.9,10979.0,118.3627,118.3798,118.3026,118.3541,10979.0
2017-05-03 14:50:00,137.9,137.92,137.86,137.88,10333.0,118.3541,118.3713,118.3198,118.3369,10333.0
2017-05-03 14:55:00,137.86,137.87,137.82,137.83,11722.0,118.3198,118.3283,118.2854,118.294,11722.0
2017-05-03 15:00:00,137.83,137.94,137.82,137.89,11263.0,118.294,118.3884,118.2854,118.3455,11263.0
2017-05-03 15:05:00,137.87,137.88,137.8,137.83,12364.0,118.3283,118.3369,118.2683,118.294,12364.0
2017-05-03 15:10:00,137.83,137.83,137.72,137.74,11494.0,118.294,118.294,118.1996,118.2168,11494.0
2017-05-03 15:15:00,137.75,137.77,137.65,137.66,14529.0,118.2253,118.2425,118.1395,118.1481,14529.0
2017-05-03 15:20:00,137.67,137.7,137.62,137.65,11778.0,118.1567,118.1824,118.1138,118.1395,11778.0
2017-05-03 15:25:00,137.65,137.66,137.62,137.64,10777.0,118.1395,118.1481,118.1138,118.1309,10777.0
2017-05-03 15:30:00,137.63,137.66,137.6,137.65,14109.0,118.1224,118.1481,118.0966,118.1395,14109.0
2017-05-03 15:35:00,137.64,137.71,137.64,137.69,11393.0,118.1309,118.191,118.1309,118.1739,11393.0
2017-05-03 15:40:00,137.68,137.76,137.67,137.73,13400.0,118.1653,118.2339,118.1567,118.2082,13400.0
2017-05-03 15:45:00,137.72,137.73,137.67,137.67,17846.0,118.1996,118.2082,118.1567,118.1567,17846.0
2017-05-03 15:50:00,137.67,137.71,137.62,137.67,19790.0,118.1567,118.191,118.1138,118.1567,19790.0
2017-05-03 15:55:00,137.68,137.72,137.48,137.55,67628.0,118.1653,118.1996,117.9936,118.0537,67628.0
2017-05-04 09:30:00,137.98,138.18,137.9,138.02,47831.0,118.4227,118.5944,118.3541,118.4571,47831.0
2017-05-04 09:35:00,137.95,138.19,137.91,137.97,81135.0,118.397,118.603,118.3627,118.4142,81135.0
2017-05-04 09:40:00,137.98,138.12,137.93,138.09,23736.0,118.4227,118.5429,118.3798,118.5172,23736.0
2017-05-04 09:45:00,138.07,138.1,137.87,137.93,27590.0,118.5,118.5257,118.3283,118.3798,27590.0
2017-05-04 09:50:00,137.9,137.94,137.84,137.89,39760.0,118.3541,118.3884,118.3026,118.3455,39760.0
2017-05-04 09:55:00,137.88,138.02,137.85,137.92,72771.0,118.3369,118.4571,118.3112,118.3713,72771.0
2017-05-04 10:00:00,137.92,137.93,137.68,137.69,14732.0,118.3713,118.3798,118.1653,118.1739,14732.0
2017-05-04 10:05:00,137.68,137.69,137.51,137.55,13389.0,118.1653,118.1739,118.0194,118.0537,13389.0
2017-05-04 10:10:00,137.53,137.88,137.45,137.79,16822.0,118.0365,118.3369,117.9679,118.2597,16822.0
2017-05-04 10:15:00,137.79,137.95,137.79,137.87,8129.0,118.2597,118.397,118.2597,118.3283,8129.0
2017-05-04 10:20:00,137.87,138.08,137.86,138.0,8851.0,118.3283,118.5086,118.3198,118.4399,8851.0
2017-05-04 10:25:00,138.03,138.04,137.85,137.87,7570.0,118.4657,118.4742,118.3112,118.3283,7570.0
2017-05-04 10:30:00,137.87,137.98,137.86,137.91,9954.0,118.3283,118.4227,118.3198,118.3627,9954.0
2017-05-04 10:35:00,137.87,138.02,137.84,138.02,7299.0,118.3283,118.4571,118.3026,118.4571,7299.0
2017-05-04 10:40:00,138.01,138.11,137.97,138.11,33747.0,118.4485,118.5343,118.4142,118.5343,33747.0
2017-05-04 10:45:00,138.1,138.12,137.98,138.02,14615.0,118.5257,118.5429,118.4227,118.4571,14615.0
2017-05-04 10:50:00,138.0,138.06,137.87,137.88,8251.0,118.4399,118.4914,118.3283,118.3369,8251.0
2017-05-04 10:55:00,137.86,137.9,137.78,137.86,6500.0,118.3198,118.3541,118.2511,118.3198,6500.0
2017-05-04 11:00:00,137.88,138.01,137.88,138.01,6963.0,118.3369,118.4485,118.3369,118.4485,6963.0
2017-05-04 11:05:00,138.0,138.05,137.99,138.02,9825.0,118.4399,118.4828,118.4313,118.4571,9825.0
2017-05-04 11:10:00,138.0,138.0,137.91,137.93,9057.0,118.4399,118.4399,118.3627,118.3798,9057.0
2017-05-04 11:15:00,137.94,137.94,137.82,137.92,7097.0,118.3884,118.3884,118.2854,118.3713,7097.0
2017-05-04 11:20:00,137.93,138.01,137.9,137.96,8845.0,118.3798,118.4485,118.3541,118.4056,8845.0
2017-05-04 11:25:00,137.95,138.05,137.9,137.98,6493.0,118.397,118.4828,118.3541,118.4227,6493.0
2017-05-04 11:30:00,137.99,138.07,137.93,138.05,5965.0,118.4313,118.5,118.3798,118.4828,5965.0
2017-05-04 11:35:00,138.07,138.07,137.93,138.01,12450.0,118.5,118.5,118.3798,118.4485,12450.0
2017-05-04 11:40:00,138.0,138.04,137.93,138.03,9390.0,118.4399,118.4742,118.3798,118.4657,9390.0
2017-05-04 11:45:00,138.03,138.16,137.96,138.16,12987.0,118.4657,118.5772,118.4056,118.5772,12987.0
2017-05-04 11:50:00,138.14,138.21,138.1,138.1,14791.0,118.5601,118.6201,118.5257,118.5257,14791.0
2017-05-04 11:55:00,138.1,138.11,137.9,137.91,6753.0,118.5257,118.5343,118.3541,118.3627,6753.0
2017-05-04 12:00:00,137.87,137.99,137.8,137.84,7834.0,118.3283,118.4313,118.2683,118.3026,7834.0
2017-05-04 12:05:00,137.85,137.91,137.85,137.9,1832.0,118.3112,118.3627,118.3112,118.3541,1832.0
2017-05-04 12:10:00,137.78,137.87,137.73,137.73,3400.0,118.2511,118.3283,118.2082,118.2082,3400.0
2017-05-04 12:15:00,137.72,137.82,137.63,137.63,7342.0,118.1996,118.2854,118.1224,118.1224,7342.0
2017-05-04 12:20:00,137.66,137.85,137.66,137.82,7206.0,118.1481,118.3112,118.1481,118.2854,7206.0
2017-05-04 12:25:00,137.82,137.84,137.75,137.83,4979.0,118.2854,118.3026,118.2253,118.294,4979.0
2017-05-04 12:30:00,137.79,137.83,137.73,137.75,4118.0,118.2597,118.294,118.2082,118.2253,4118.0
2017-05-04 12:35:00,137.76,137.83,137.66,137.83,10305.0,118.2339,118.294,118.1481,118.294,10305.0
2017-05-04 12:40:00,137.82,137.92,137.82,137.9,7976.0,118.2854,118.3713,118.2854,118.3541,7976.0
2017-05-04 12:45:00,137.91,138.08,137.89,138.08,5256.0,118.3627,118.5086,118.3455,118.5086,5256.0
2017-05-04 12:50:00,138.05,138.12,138.04,138.04,3292.0,118.4828,118.5429,118.4742,118.4742,3292.0
2017-05-04 12:55:00,138.08,138.09,137.97,137.97,7712.0,118.5086,118.5172,118.4142,118.4142,7712.0
2017-05-04 13:00:00,137.99,138.05,137.96,138.03,3169.0,118.4313,118.4828,118.4056,118.4657,3169.0
2017-05-04 13:05:00,138.03,138.08,138.02,138.06,16794.0,118.4657,118.5086,118.4571,118.4914,16794.0
2017-05-04 13:10:00,138.03,138.1,138.01,138.01,5000.0,118.4657,118.5257,118.4485,118.4485,5000.0
2017-05-04 13:15:00,138.01,138.03,137.89,137.9,6648.0,118.4485,118.4657,118.3455,118.3541,6648.0
2017-05-04 13:20:00,137.92,137.96,137.92,137.96,1798.0,118.3713,118.4056,118.3713,118.4056,1798.0
2017-05-04 13:25:00,137.95,138.02,137.95,138.0,4939.0,118.397,118.4571,118.397,118.4399,4939.0
2017-05-04 13:30:00,137.98,137.99,137.86,137.87,5670.0,118.4227,118.4313,118.3198,118.3283,5670.0
2017-05-04 13:35:00,137.89,137.97,137.89,137.92,2122.0,118.3455,118.4142,118.3455,118.3713,2122.0
2017-05-04 13:40:00,137.92,138.01,137.89,137.98,3341.0,118.3713,118.4485,118.3455,118.4227,3341.0
2017-05-04 13:45:00,137.99,138.04,137.99,138.0,11347.0,118.4313,118.4742,118.4313,118.4399,11347.0
2017-05-04 13:50:00,138.0,138.01,137.84,137.92,8920.0,118.4399,118.4485,118.3026,118.3713,8920.0
2017-05-04 13:55:00,137.92,137.99,137.92,137.97,4900.0,118.3713,118.4313,118.3713,118.4142,4900.0
2017-05-04 14:00:00,137.99,138.06,137.98,138.04,22239.0,118.4313,118.4914,118.4227,118.4742,22239.0
2017-05-04 14:05:00,138.02,138.04,137.98,138.02,3820.0,118.4571,118.4742,118.4227,118.4571,3820.0
2017-05-04 14:10:00,138.03,138.04,137.95,138.02,7704.0,118.4657,118.4742,118.397,118.4571,7704.0
2017-05-04 14:15:00,138.03,138.08,137.91,137.91,14867.0,118.4657,118.5086,118.3627,118.3627,14867.0
2017-05-04 14:20:00,137.88,137.88,137.77,137.82,5989.0,118.3369,118.3369,118.2425,118.2854,5989.0
2017-05-04 14:25:00,137.84,137.96,137.83,137.92,6278.0,118.3026,118.4056,118.294,118.3713,6278.0
2017-05-04 14:30:00,137.93,138.0,137.93,137.97,11109.0,118.3798,118.4399,118.3798,118.4142,11109.0
2017-05-04 14:35:00,137.96,138.05,137.91,138.0,8921.0,118.4056,118.4828,118.3627,118.4399,8921.0
2017-05-04 14:40:00,138.0,138.07,137.98,138.0,7181.0,118.4399,118.5,118.4227,118.4399,7181.0
2017-05-04 14:45:00,137.98,138.06,137.98,138.02,8985.0,118.4227,118.4914,118.4227,118.4571,8985.0
2017-05-04 14:50:00,138.01,138.02,137.97,137.99,5810.0,118.4485,118.4571,118.4142,118.4313,5810.0
2017-05-04 14:55:00,137.99,138.03,137.87,137.92,7160.0,118.4313,118.4657,118.3283,118.3713,7160.0
2017-05-04 15:00:00,137.9,137.95,137.86,137.95,9952.0,118.3541,118.397,118.3198,118.397,9952.0
2017-05-04 15:05:00,137.94,137.94,137.83,137.91,8979.0,118.3884,118.3884,118.294,118.3627,8979.0
2017-05-04 15:10:00,137.9,137.94,137.84,137.93,14657.0,118.3541,118.3884,118.3026,118.3798,14657.0
2017-05-04 15:15:00,137.93,137.98,137.91,137.94,8319.0,118.3798,118.4227,118.3627,118.3884,8319.0
2017-05-04 15:20:00,137.95,138.1,137.95,138.03,13637.0,118.397,118.5257,118.397,118.4657,13637.0
2017-05-04 15:25:00,138.03,138.06,137.99,138.03,10821.0,118.4657,118.4914,118.4313,118.4657,10821.0
2017-05-04 15:30:00,138.03,138.11,138.02,138.09,15718.0,118.4657,118.5343,118.4571,118.5172,15718.0
2017-05-04 15:35:00,138.08,138.1,138.02,138.08,17737.0,118.5086,118.5257,118.4571,118.5086,17737.0
2017-05-04 15:40:00,138.08,138.21,138.08,138.2,24456.0,118.5086,118.6201,118.5086,118.6116,24456.0
2017-05-04 15:45:00,138.21,138.23,138.17,138.22,32816.0,118.6201,118.6373,118.5858,118.6287,32816.0
2017-05-04 15:50:00,138.21,138.29,138.2,138.25,39293.0,118.6201,118.6888,118.6116,118.6545,39293.0
2017-05-04 15:55:00,138.25,138.32,138.22,138.3,51284.0,118.6545,118.7146,118.6287,118.6974,51284.0
2017-05-05 09:30:00,138.52,138.67,138.36,138.41,20451.0,118.8862,119.0149,118.7489,118.7918,20451.0
2017-05-05 09:35:00,138.35,138.51,138.02,138.02,22892.0,118.7403,118.8776,118.4571,118.4571,22892.0
2017-05-05 09:40:00,138.04,138.17,137.9,137.9,11699.0,118.4742,118.5858,118.3541,118.3541,11699.0
2017-05-05 09:45:00,137.94,137.95,137.75,137.86,13984.0,118.3884,118.397,118.2253,118.3198,13984.0
2017-05-05 09:50:00,137.85,137.95,137.76,137.83,12395.0,118.3112,118.397,118.2339,118.294,12395.0
2017-05-05 09:55:00,137.83,137.96,137.83,137.9,12917.0,118.294,118.4056,118.294,118.3541,12917.0
2017-05-05 10:00:00,137.94,137.95,137.9,137.91,6353.0,118.3884,118.397,118.3541,118.3627,6353.0
2017-05-05 10:05:00,137.92,138.14,137.9,138.08,10628.0,118.3713,118.5601,118.3541,118.5086,10628.0
2017-05-05 10:10:00,138.08,138.12,138.0,138.03,8760.0,118.5086,118.5429,118.4399,118.4657,8760.0
2017-05-05 10:15:00,138.04,138.05,137.91,137.93,9331.0,118.4742,118.4828,118.3627,118.3798,9331.0
2017-05-05 10:20:00,137.92,137.98,137.92,137.93,9481.0,118.3713,118.4227,118.3713,118.3798,9481.0
2017-05-05 10:25:00,137.93,138.02,137.81,137.99,17169.0,118.3798,118.4571,118.2768,118.4313,17169.0
2017-05-05 10:30:00,138.01,138.09,137.91,137.96,8215.0,118.4485,118.5172,118.3627,118.4056,8215.0
2017-05-05 10:35:00,137.88,137.9,137.78,137.78,7448.0,118.3369,118.3541,118.2511,118.2511,7448.0
2017-05-05 10:40:00,137.76,137.77,137.59,137.6,15293.0,118.2339,118.2425,118.088,118.0966,15293.0
2017-05-05 10:45:00,137.61,137.61,137.47,137.5,23847.0,118.1052,118.1052,117.985,118.0108,23847.0
2017-05-05 10:50:00,137.51,137.56,137.47,137.55,14225.0,118.0194,118.0623,117.985,118.0537,14225.0
2017-05-05 10:55:00,137.52,137.53,137.32,137.4,40755.0,118.0279,118.0365,117.8563,117.925,40755.0
2017-05-05 11:00:00,137.4,137.55,137.39,137.53,7516.0,117.925,118.0537,117.9164,118.0365,7516.0
2017-05-05 11:05:00,137.56,137.64,137.5,137.62,10927.0,118.0623,118.1309,118.0108,118.1138,10927.0
2017-05-05 11:10:00,137.63,137.68,137.62,137.66,5952.0,118.1224,118.1653,118.1138,118.1481,5952.0
2017-05-05 11:15:00,137.69,137.7,137.62,137.65,4305.0,118.1739,118.1824,118.1138,118.1395,4305.0
2017-05-05 11:20:00,137.64,137.65,137.59,137.65,12439.0,118.1309,118.1395,118.088,118.1395,12439.0
2017-05-05 11:25:00,137.66,137.84,137.65,137.81,12809.0,118.1481,118.3026,118.1395,118.2768,12809.0
2017-05-05 11:30:00,137.81,137.9,137.74,137.88,13173.0,118.2768,118.3541,118.2168,118.3369,13173.0
2017-05-05 11:35:00,137.88,137.92,137.85,137.92,2167.0,118.3369,118.3713,118.3112,118.3713,2167.0
2017-05-05 11:40:00,137.94,137.96,137.9,137.92,5393.0,118.3884,118.4056,118.3541,118.3713,5393.0
2017-05-05 11:45:00,137.9,137.9,137.83,137.83,4500.0,118.3541,118.3541,118.294,118.294,4500.0
2017-05-05 11:50:00,137.81,137.89,137.79,137.87,5303.0,118.2768,118.3455,118.2597,118.3283,5303.0
2017-05-05 11:55:00,137.87,137.9,137.8,137.88,4900.0,118.3283,118.3541,118.2683,118.3369,4900.0
2017-05-05 12:00:00,137.9,137.95,137.86,137.95,3554.0,118.3541,118.397,118.3198,118.397,3554.0
2017-05-05 12:05:00,137.96,137.96,137.9,137.9,4988.0,118.4056,118.4056,118.3541,118.3541,4988.0
2017-05-05 12:10:00,137.88,137.91,137.81,137.83,7233.0,118.3369,118.3627,118.2768,118.294,7233.0
2017-05-05 12:15:00,137.86,137.86,137.79,137.79,4391.0,118.3198,118.3198,118.2597,118.2597,4391.0
2017-05-05 12:20:00,137.79,137.79,137.72,137.76,3485.0,118.2597,118.2597,118.1996,118.2339,3485.0
2017-05-05 12:25:00,137.76,137.85,137.76,137.85,2300.0,118.2339,118.3112,118.2339,118.3112,2300.0
2017-05-05 12:30:00,137.85,137.85,137.78,137.82,4350.0,118.3112,118.3112,118.2511,118.2854,4350.0
2017-05-05 12:35:00,137.81,137.82,137.77,137.8,1800.0,118.2768,118.2854,118.2425,118.2683,1800.0
2017-05-05 12:40:00,137.78,137.84,137.76,137.84,3019.0,118.2511,118.3026,118.2339,118.3026,3019.0
2017-05-05 12:45:00,137.84,137.88,137.82,137.84,4326.0,118.3026,118.3369,118.2854,118.3026,4326.0
2017-05-05 12:50:00,137.85,137.85,137.81,137.85,2253.0,118.3112,118.3112,118.2768,118.3112,2253.0
2017-05-05 12:55:00,137.86,137.91,137.84,137.88,4131.0,118.3198,118.3627,118.3026,118.3369,4131.0
2017-05-05 13:00:00,137.89,137.9,137.87,137.88,5411.0,118.3455,118.3541,118.3283,118.3369,5411.0
2017-05-05 13:05:00,137.87,137.91,137.85,137.9,6487.0,118.3283,118.3627,118.3112,118.3541,6487.0
2017-05-05 13:10:00,137.9,137.95,137.88,137.91,6554.0,118.3541,118.397,118.3369,118.3627,6554.0
2017-05-05 13:15:00,137.9,137.9,137.85,137.88,3661.0,118.3541,118.3541,118.3112,118.3369,3661.0
2017-05-05 13:20:00,137.86,137.92,137.85,137.89,4898.0,118.3198,118.3713,118.3112,118.3455,4898.0
2017-05-05 13:25:00,137.9,137.9,137.86,137.89,4897.0,118.3541,118.3541,118.3198,118.3455,4897.0
2017-05-05 13:30:00,137.88,137.92,137.86,137.88,4837.0,118.3369,118.3713,118.3198,118.3369,4837.0
2017-05-05 13:35:00,137.89,137.9,137.86,137.87,4917.0,118.3455,118.3541,118.3198,118.3283,4917.0
2017-05-05 13:40:00,137.88,137.9,137.84,137.84,5022.0,118.3369,118.3541,118.3026,118.3026,5022.0
2017-05-05 13:45:00,137.84,137.85,137.81,137.81,4305.0,118.3026,118.3112,118.2768,118.2768,4305.0
2017-05-05 13:50:00,137.81,137.82,137.73,137.75,11249.0,118.2768,118.2854,118.2082,118.2253,11249.0
2017-05-05 13:55:00,137.74,137.81,137.74,137.81,6021.0,118.2168,118.2768,118.2168,118.2768,6021.0
2017-05-05 14:00:00,137.81,137.95,137.81,137.92,8361.0,118.2768,118.397,118.2768,118.3713,8361.0
2017-05-05 14:05:00,137.92,137.94,137.86,137.88,4783.0,118.3713,118.3884,118.3198,118.3369,4783.0
2017-05-05 14:10:00,137.89,137.92,137.8,137.82,13042.0,118.3455,118.3713,118.2683,118.2854,13042.0
2017-05-05 14:15:00,137.86,137.89,137.8,137.84,5829.0,118.3198,118.3455,118.2683,118.3026,5829.0
2017-05-05 14:20:00,137.82,137.89,137.78,137.88,4713.0,118.2854,118.3455,118.2511,118.3369,4713.0
2017-05-05 14:25:00,137.87,137.87,137.8,137.81,7450.0,118.3283,118.3283,118.2683,118.2768,7450.0
2017-05-05 14:30:00,137.82,137.84,137.8,137.8,5277.0,118.2854,118.3026,118.2683,118.2683,5277.0
2017-05-05 14:35:00,137.79,137.82,137.79,137.81,7573.0,118.2597,118.2854,118.2597,118.2768,7573.0
2017-05-05 14:40:00,137.81,137.87,137.8,137.84,10406.0,118.2768,118.3283,118.2683,118.3026,10406.0
2017-05-05 14:45:00,137.84,137.88,137.82,137.85,24755.0,118.3026,118.3369,118.2854,118.3112,24755.0
2017-05-05 14:50:00,137.84,137.87,137.81,137.83,6629.0,118.3026,118.3283,118.2768,118.294,6629.0
2017-05-05 14:55:00,137.85,137.85,137.81,137.81,5579.0,118.3112,118.3112,118.2768,118.2768,5579.0
2017-05-05 15:00:00,137.81,137.81,137.73,137.78,8331.0,118.2768,118.2768,118.2082,118.2511,8331.0
2017-05-05 15:05:00,137.79,137.85,137.79,137.81,12258.0,118.2597,118.3112,118.2597,118.2768,12258.0
2017-05-05 15:10:00,137.83,137.84,137.8,137.8,12474.0,118.294,118.3026,118.2683,118.2683,12474.0
2017-05-05 15:15:00,137.82,137.83,137.8,137.82,10698.0,118.2854,118.294,118.2683,118.2854,10698.0
2017-05-05 15:20:00,137.82,137.83,137.72,137.74,14828.0,118.2854,118.294,118.1996,118.2168,14828.0
2017-05-05 15:25:00,137.74,137.75,137.71,137.72,7462.0,118.2168,118.2253,118.191,118.1996,7462.0
2017-05-05 15:30:00,137.72,137.77,137.71,137.74,15504.0,118.1996,118.2425,118.191,118.2168,15504.0
2017-05-05 15:35:00,137.74,137.79,137.72,137.75,19162.0,118.2168,118.2597,118.1996,118.2253,19162.0
2017-05-05 15:40:00,137.74,137.75,137.67,137.68,16880.0,118.2168,118.2253,118.1567,118.1653,16880.0
2017-05-05 15:45:00,137.69,137.75,137.69,137.75,27090.0,118.1739,118.2253,118.1739,118.2253,27090.0
2017-05-05 15:50:00,137.75,137.75,137.65,137.68,41221.0,118.2253,118.2253,118.1395,118.1653,41221.0
2017-05-05 15:55:00,137.68,137.78,137.67,137.75,81101.0,118.1653,118.2511,118.1567,118.2253,81101.0
2017-05-08 09:30:00,137.87,137.95,137.54,137.89,15801.0,118.3283,118.397,118.0451,118.3455,15801.0
2017-05-08 09:35:00,137.89,137.89,137.56,137.66,5995.0,118.3455,118.3455,118.0623,118.1481,5995.0
2017-05-08 09:40:00,137.65,137.65,137.35,137.4,8365.0,118.1395,118.1395,117.882,117.925,8365.0
2017-05-08 09:45:00,137.44,137.49,137.35,137.35,8137.0,117.9593,118.0022,117.882,117.882,8137.0
2017-05-08 09:50:00,137.32,137.55,137.31,137.55,6775.0,117.8563,118.0537,117.8477,118.0537,6775.0
2017-05-08 09:55:00,137.51,137.62,137.5,137.59,4643.0,118.0194,118.1138,118.0108,118.088,4643.0
2017-05-08 10:00:00,137.59,137.75,137.58,137.73,3814.0,118.088,118.2253,118.0794,118.2082,3814.0
2017-05-08 10:05:00,137.72,137.72,137.59,137.59,4201.0,118.1996,118.1996,118.088,118.088,4201.0
2017-05-08 10:10:00,137.58,137.64,137.5,137.64,7722.0,118.0794,118.1309,118.0108,118.1309,7722.0
2017-05-08 10:15:00,137.64,137.73,137.64,137.68,1763.0,118.1309,118.2082,118.1309,118.1653,1763.0
2017-05-08 10:20:00,137.81,137.82,137.68,137.74,5204.0,118.2768,118.2854,118.1653,118.2168,5204.0
2017-05-08 10:25:00,137.73,137.76,137.67,137.67,3311.0,118.2082,118.2339,118.1567,118.1567,3311.0
2017-05-08 10:30:00,137.61,137.64,137.52,137.52,4521.0,118.1052,118.1309,118.0279,118.0279,4521.0
2017-05-08 10:35:00,137.49,137.49,137.34,137.4,10755.0,118.0022,118.0022,117.8735,117.925,10755.0
2017-05-08 10:40:00,137.41,137.41,137.29,137.3,2798.0,117.9335,117.9335,117.8305,117.8391,2798.0
2017-05-08 10:45:00,137.29,137.39,137.29,137.34,7433.0,117.8305,117.9164,117.8305,117.8735,7433.0
2017-05-08 10:50:00,137.35,137.38,137.22,137.29,5606.0,117.882,117.9078,117.7705,117.8305,5606.0
2017-05-08 10:55:00,137.26,137.43,137.22,137.4,3543.0,117.8048,117.9507,117.7705,117.925,3543.0
2017-05-08 11:00:00,137.44,137.5,137.44,137.47,3902.0,117.9593,118.0108,117.9593,117.985,3902.0
2017-05-08 11:05:00,137.46,137.46,137.38,137.4,6828.0,117.9765,117.9765,117.9078,117.925,6828.0
2017-05-08 11:10:00,137.37,137.37,137.3,137.31,1687.0,117.8992,117.8992,117.8391,117.8477,1687.0
2017-05-08 11:15:00,137.31,137.42,137.31,137.42,3823.0,117.8477,117.9421,117.8477,117.9421,3823.0
2017-05-08 11:20:00,137.4,137.41,137.25,137.25,5055.0,117.925,117.9335,117.7962,117.7962,5055.0
2017-05-08 11:25:00,137.21,137.29,137.15,137.2,6389.0,117.7619,117.8305,117.7104,117.7533,6389.0
2017-05-08 11:30:00,137.2,137.31,137.2,137.27,4473.0,117.7533,117.8477,117.7533,117.8134,4473.0
2017-05-08 11:35:00,137.27,137.38,137.27,137.37,3080.0,117.8134,117.9078,117.8134,117.8992,3080.0
2017-05-08 11:40:00,137.38,137.45,137.35,137.45,5278.0,117.9078,117.9679,117.882,117.9679,5278.0
2017-05-08 11:45:00,137.44,137.48,137.41,137.48,5354.0,117.9593,117.9936,117.9335,117.9936,5354.0
2017-05-08 11:50:00,137.48,137.5,137.44,137.47,7982.0,117.9936,118.0108,117.9593,117.985,7982.0
2017-05-08 11:55:00,137.46,137.53,137.42,137.51,5014.0,117.9765,118.0365,117.9421,118.0194,5014.0
2017-05-08 12:00:00,137.5,137.53,137.46,137.47,3015.0,118.0108,118.0365,117.9765,117.985,3015.0
2017-05-08 12:05:00,137.48,137.48,137.4,137.4,1715.0,117.9936,117.9936,117.925,117.925,1715.0
2017-05-08 12:10:00,137.39,137.42,137.35,137.39,4218.0,117.9164,117.9421,117.882,117.9164,4218.0
2017-05-08 12:15:00,137.4,137.45,137.38,137.43,2609.0,117.925,117.9679,117.9078,117.9507,2609.0
2017-05-08 12:20:00,137.44,137.45,137.37,137.38,2648.0,117.9593,117.9679,117.8992,117.9078,2648.0
2017-05-08 12:25:00,137.38,137.41,137.34,137.34,2794.0,117.9078,117.9335,117.8735,117.8735,2794.0
2017-05-08 12:30:00,137.35,137.4,137.35,137.39,2365.0,117.882,117.925,117.882,117.9164,2365.0
2017-05-08 12:35:00,137.39,137.41,137.34,137.4,4270.0,117.9164,117.9335,117.8735,117.925,4270.0
2017-05-08 12:40:00,137.39,137.47,137.34,137.44,2579.0,117.9164,117.985,117.8735,117.9593,2579.0
2017-05-08 12:45:00,137.45,137.52,137.44,137.47,1783.0,117.9679,118.0279,117.9593,117.985,1783.0
2017-05-08 12:50:00,137.47,137.47,137.41,137.45,1404.0,117.985,117.985,117.9335,117.9679,1404.0
2017-05-08 12:55:00,137.43,137.49,137.4,137.41,7723.0,117.9507,118.0022,117.925,117.9335,7723.0
2017-05-08 13:00:00,137.42,137.43,137.39,137.4,4449.0,117.9421,117.9507,117.9164,117.925,4449.0
2017-05-08 13:05:00,137.41,137.44,137.41,137.44,2792.0,117.9335,117.9593,117.9335,117.9593,2792.0
2017-05-08 13:10:00,137.47,137.48,137.4,137.42,5915.0,117.985,117.9936,117.925,117.9421,5915.0
2017-05-08 13:15:00,137.43,137.45,137.41,137.42,2549.0,117.9507,117.9679,117.9335,117.9421,2549.0
2017-05-08 13:20:00,137.43,137.46,137.43,137.45,3141.0,117.9507,117.9765,117.9507,117.9679,3141.0
2017-05-08 13:25:00,137.44,137.44,137.4,137.41,2304.0,117.9593,117.9593,117.925,117.9335,2304.0
2017-05-08 13:30:00,137.39,137.45,137.39,137.44,2200.0,117.9164,117.9679,117.9164,117.9593,2200.0
2017-05-08 13:35:00,137.43,137.54,137.41,137.54,2715.0,117.9507,118.0451,117.9335,118.0451,2715.0
2017-05-08 13:40:00,137.54,137.54,137.49,137.54,3171.0,118.0451,118.0451,118.0022,118.0451,3171.0
2017-05-08 13:45:00,137.53,137.6,137.53,137.55,2885.0,118.0365,118.0966,118.0365,118.0537,2885.0
2017-05-08 13:50:00,137.55,137.59,137.53,137.59,4432.0,118.0537,118.088,118.0365,118.088,4432.0
2017-05-08 13:55:00,137.59,137.64,137.59,137.64,3284.0,118.088,118.1309,118.088,118.1309,3284.0
2017-05-08 14:00:00,137.65,137.66,137.62,137.65,26572.0,118.1395,118.1481,118.1138,118.1395,26572.0
2017-05-08 14:05:00,137.65,137.66,137.63,137.64,5847.0,118.1395,118.1481,118.1224,118.1309,5847.0
2017-05-08 14:10:00,137.62,137.63,137.55,137.55,8013.0,118.1138,118.1224,118.0537,118.0537,8013.0
2017-05-08 14:15:00,137.55,137.58,137.54,137.56,4300.0,118.0537,118.0794,118.0451,118.0623,4300.0
2017-05-08 14:20:00,137.54,137.63,137.54,137.62,9778.0,118.0451,118.1224,118.0451,118.1138,9778.0
2017-05-08 14:25:00,137.62,137.65,137.6,137.6,6250.0,118.1138,118.1395,118.0966,118.0966,6250.0
2017-05-08 14:30:00,137.6,137.61,137.56,137.58,2500.0,118.0966,118.1052,118.0623,118.0794,2500.0
2017-05-08 14:35:00,137.57,137.58,137.55,137.58,2785.0,118.0709,118.0794,118.0537,118.0794,2785.0
2017-05-08 14:40:00,137.59,137.59,137.51,137.55,6231.0,118.088,118.088,118.0194,118.0537,6231.0
2017-05-08 14:45:00,137.55,137.55,137.51,137.52,5792.0,118.0537,118.0537,118.0194,118.0279,5792.0
2017-05-08 14:50:00,137.51,137.51,137.38,137.4,25755.0,118.0194,118.0194,117.9078,117.925,25755.0
2017-05-08 14:55:00,137.4,137.4,137.31,137.33,7226.0,117.925,117.925,117.8477,117.8649,7226.0
2017-05-08 15:00:00,137.34,137.39,137.34,137.38,8928.0,117.8735,117.9164,117.8735,117.9078,8928.0
2017-05-08 15:05:00,137.38,137.38,137.35,137.37,5545.0,117.9078,117.9078,117.882,117.8992,5545.0
2017-05-08 15:10:00,137.38,137.39,137.37,137.39,3627.0,117.9078,117.9164,117.8992,117.9164,3627.0
2017-05-08 15:15:00,137.39,137.39,137.35,137.35,2819.0,117.9164,117.9164,117.882,117.882,2819.0
2017-05-08 15:20:00,137.35,137.35,137.27,137.27,4005.0,117.882,117.882,117.8134,117.8134,4005.0
2017-05-08 15:25:00,137.25,137.28,137.25,137.28,6411.0,117.7962,117.822,117.7962,117.822,6411.0
2017-05-08 15:30:00,137.29,137.36,137.29,137.34,12774.0,117.8305,117.8906,117.8305,117.8735,12774.0
2017-05-08 15:35:00,137.34,137.35,137.21,137.21,12360.0,117.8735,117.882,117.7619,117.7619,12360.0
2017-05-08 15:40:00,137.21,137.25,137.19,137.2,14319.0,117.7619,117.7962,117.7447,117.7533,14319.0
2017-05-08 15:45:00,137.19,137.19,137.07,137.18,19693.0,117.7447,117.7447,117.6417,117.7361,19693.0
2017-05-08 15:50:00,137.19,137.23,137.17,137.21,18158.0,117.7447,117.7791,117.7276,117.7619,18158.0
2017-05-08 15:55:00,137.2,137.26,137.16,137.19,46089.0,117.7533,117.8048,117.719,117.7447,46089.0
2017-05-09 09:30:00,137.0,137.29,137.0,137.04,20196.0,117.5817,117.8305,117.5817,117.616,20196.0
2017-05-09 09:35:00,137.06,137.08,136.89,136.9,7751.0,117.6331,117.6503,117.4872,117.4958,7751.0
2017-05-09 09:40:00,136.97,137.1,136.91,137.09,3250.0,117.5559,117.6675,117.5044,117.6589,3250.0
2017-05-09 09:45:00,137.11,137.18,136.95,137.05,12720.0,117.6761,117.7361,117.5387,117.6246,12720.0
2017-05-09 09:50:00,137.0,137.12,137.0,137.05,6440.0,117.5817,117.6846,117.5817,117.6246,6440.0
2017-05-09 09:55:00,137.05,137.11,137.0,137.09,4870.0,117.6246,117.6761,117.5817,117.6589,4870.0
2017-05-09 10:00:00,137.09,137.09,136.87,136.87,22561.0,117.6589,117.6589,117.4701,117.4701,22561.0
2017-05-09 10:05:00,136.89,137.03,136.86,137.0,7813.0,117.4872,117.6074,117.4615,117.5817,7813.0
2017-05-09 10:10:00,136.99,137.16,136.95,137.09,8100.0,117.5731,117.719,117.5387,117.6589,8100.0
2017-05-09 10:15:00,137.13,137.31,137.11,137.31,16054.0,117.6932,117.8477,117.6761,117.8477,16054.0
2017-05-09 10:20:00,137.28,137.34,137.27,137.29,7735.0,117.822,117.8735,117.8134,117.8305,7735.0
2017-05-09 10:25:00,137.3,137.3,137.16,137.16,8810.0,117.8391,117.8391,117.719,117.719,8810.0
2017-05-09 10:30:00,137.17,137.17,136.97,136.98,5091.0,117.7276,117.7276,117.5559,117.5645,5091.0
2017-05-09 10:35:00,136.99,137.07,136.92,136.95,8702.0,117.5731,117.6417,117.513,117.5387,8702.0
2017-05-09 10:40:00,136.96,137.0,136.82,136.82,7295.0,117.5473,117.5817,117.4272,117.4272,7295.0
2017-05-09 10:45:00,136.83,137.0,136.83,136.95,7108.0,117.4357,117.5817,117.4357,117.5387,7108.0
2017-05-09 10:50:00,136.96,136.99,136.86,136.89,5474.0,117.5473,117.5731,117.4615,117.4872,5474.0
2017-05-09 10:55:00,136.91,136.93,136.86,136.89,5909.0,117.5044,117.5216,117.4615,117.4872,5909.0
2017-05-09 11:00:00,136.87,137.01,136.84,136.99,6376.0,117.4701,117.5902,117.4443,117.5731,6376.0
2017-05-09 11:05:00,136.99,137.09,136.98,137.02,3886.0,117.5731,117.6589,117.5645,117.5988,3886.0
2017-05-09 11:10:00,137.03,137.09,136.99,137.0,5475.0,117.6074,117.6589,117.5731,117.5817,5475.0
2017-05-09 11:15:00,137.01,137.03,136.92,136.99,18456.0,117.5902,117.6074,117.513,117.5731,18456.0
2017-05-09 11:20:00,136.94,137.01,136.93,136.96,4723.0,117.5302,117.5902,117.5216,117.5473,4723.0
2017-05-09 11:25:00,136.95,136.99,136.93,136.95,3960.0,117.5387,117.5731,117.5216,117.5387,3960.0
2017-05-09 11:30:00,136.99,137.01,136.93,136.96,5369.0,117.5731,117.5902,117.5216,117.5473,5369.0
2017-05-09 11:35:00,136.97,136.98,136.91,136.94,3273.0,117.5559,117.5645,117.5044,117.5302,3273.0
2017-05-09 11:40:00,136.91,137.03,136.91,136.98,3291.0,117.5044,117.6074,117.5044,117.5645,3291.0
2017-05-09 11:45:00,136.96,137.0,136.93,136.98,5127.0,117.5473,117.5817,117.5216,117.5645,5127.0
2017-05-09 11:50:00,136.94,137.06,136.94,137.03,2691.0,117.5302,117.6331,117.5302,117.6074,2691.0
2017-05-09 11:55:00,137.06,137.06,137.03,137.05,3302.0,117.6331,117.6331,117.6074,117.6246,3302.0
2017-05-09 12:00:00,137.05,137.08,137.03,137.06,4996.0,117.6246,117.6503,117.6074,117.6331,4996.0
2017-05-09 12:05:00,137.05,137.08,137.01,137.03,4650.0,117.6246,117.6503,117.5902,117.6074,4650.0
2017-05-09 12:10:00,137.06,137.07,136.96,136.96,4573.0,117.6331,117.6417,117.5473,117.5473,4573.0
2017-05-09 12:15:00,136.94,136.97,136.93,136.95,5637.0,117.5302,117.5559,117.5216,117.5387,5637.0
2017-05-09 12:20:00,136.94,136.96,136.9,136.96,3300.0,117.5302,117.5473,117.4958,117.5473,3300.0
2017-05-09 12:25:00,136.93,136.93,136.85,136.89,5061.0,117.5216,117.5216,117.4529,117.4872,5061.0
2017-05-09 12:30:00,136.89,136.91,136.88,136.9,1400.0,117.4872,117.5044,117.4787,117.4958,1400.0
2017-05-09 12:35:00,136.87,136.87,136.8,136.8,4093.0,117.4701,117.4701,117.41,117.41,4093.0
2017-05-09 12:40:00,136.77,136.84,136.77,136.82,4482.0,117.3843,117.4443,117.3843,117.4272,4482.0
2017-05-09 12:45:00,136.8,136.91,136.77,136.9,4974.0,117.41,117.5044,117.3843,117.4958,4974.0
2017-05-09 12:50:00,136.89,136.99,136.89,136.98,5116.0,117.4872,117.5731,117.4872,117.5645,5116.0
2017-05-09 12:55:00,136.97,136.98,136.94,136.96,4038.0,117.5559,117.5645,117.5302,117.5473,4038.0
2017-05-09 13:00:00,136.96,136.96,136.9,136.93,2922.0,117.5473,117.5473,117.4958,117.5216,2922.0
2017-05-09 13:05:00,136.94,137.02,136.93,137.02,3700.0,117.5302,117.5988,117.5216,117.5988,3700.0
2017-05-09 13:10:00,137.01,137.06,137.01,137.02,4535.0,117.5902,117.6331,117.5902,117.5988,4535.0
2017-05-09 13:15:00,137.05,137.06,137.0,137.01,2103.0,117.6246,117.6331,117.5817,117.5902,2103.0
2017-05-09 13:20:00,136.99,137.0,136.93,136.93,5049.0,117.5731,117.5817,117.5216,117.5216,5049.0
2017-05-09 13:25:00,136.93,136.93,136.8,136.8,3858.0,117.5216,117.5216,117.41,117.41,3858.0
2017-05-09 13:30:00,136.83,136.89,136.81,136.86,3700.0,117.4357,117.4872,117.4186,117.4615,3700.0
2017-05-09 13:35:00,136.87,136.9,136.86,136.87,3564.0,117.4701,117.4958,117.4615,117.4701,3564.0
2017-05-09 13:40:00,136.86,136.96,136.85,136.96,5181.0,117.4615,117.5473,117.4529,117.5473,5181.0
2017-05-09 13:45:00,136.97,136.97,136.89,136.89,4899.0,117.5559,117.5559,117.4872,117.4872,4899.0
2017-05-09 13:50:00,136.89,136.96,136.89,136.92,4580.0,117.4872,117.5473,117.4872,117.513,4580.0
2017-05-09 13:55:00,136.96,136.98,136.94,136.97,2615.0,117.5473,117.5645,117.5302,117.5559,2615.0
2017-05-09 14:00:00,137.0,137.03,136.98,136.99,8417.0,117.5817,117.6074,117.5645,117.5731,8417.0
2017-05-09 14:05:00,136.98,137.0,136.89,136.95,10723.0,117.5645,117.5817,117.4872,117.5387,10723.0
2017-05-09 14:10:00,136.9,136.98,136.89,136.95,6992.0,117.4958,117.5645,117.4872,117.5387,6992.0
2017-05-09 14:15:00,136.95,136.99,136.9,136.96,4925.0,117.5387,117.5731,117.4958,117.5473,4925.0
2017-05-09 14:20:00,136.98,136.99,136.88,136.93,6550.0,117.5645,117.5731,117.4787,117.5216,6550.0
2017-05-09 14:25:00,136.93,136.94,136.82,136.82,4078.0,117.5216,117.5302,117.4272,117.4272,4078.0
2017-05-09 14:30:00,136.84,136.86,136.8,136.8,4585.0,117.4443,117.4615,117.41,117.41,4585.0
2017-05-09 14:35:00,136.78,136.8,136.75,136.77,5511.0,117.3928,117.41,117.3671,117.3843,5511.0
2017-05-09 14:40:00,136.75,136.76,136.71,136.74,5597.0,117.3671,117.3757,117.3328,117.3585,5597.0
2017-05-09 14:45:00,136.76,136.85,136.75,136.85,10256.0,117.3757,117.4529,117.3671,117.4529,10256.0
2017-05-09 14:50:00,136.84,136.88,136.82,136.88,7102.0,117.4443,117.4787,117.4272,117.4787,7102.0
2017-05-09 14:55:00,136.88,136.89,136.84,136.84,5068.0,117.4787,117.4872,117.4443,117.4443,5068.0
2017-05-09 15:00:00,136.86,136.88,136.71,136.73,9860.0,117.4615,117.4787,117.3328,117.3499,9860.0
2017-05-09 15:05:00,136.74,136.81,136.73,136.77,7663.0,117.3585,117.4186,117.3499,117.3843,7663.0
2017-05-09 15:10:00,136.77,136.79,136.72,136.75,9597.0,117.3843,117.4014,117.3413,117.3671,9597.0
2017-05-09 15:15:00,136.72,136.72,136.6,136.62,7756.0,117.3413,117.3413,117.2383,117.2555,7756.0
2017-05-09 15:20:00,136.61,136.61,136.56,136.57,12663.0,117.2469,117.2469,117.204,117.2126,12663.0
2017-05-09 15:25:00,136.56,136.59,136.53,136.54,13266.0,117.204,117.2298,117.1783,117.1869,13266.0
2017-05-09 15:30:00,136.53,136.55,136.37,136.44,13354.0,117.1783,117.1954,117.0409,117.101,13354.0
2017-05-09 15:35:00,136.43,136.43,136.2,136.23,12534.0,117.0924,117.0924,116.895,116.9208,12534.0
2017-05-09 15:40:00,136.21,136.23,136.0,136.08,15041.0,116.9036,116.9208,116.7234,116.7921,15041.0
2017-05-09 15:45:00,136.1,136.23,136.07,136.17,22203.0,116.8092,116.9208,116.7835,116.8693,22203.0
2017-05-09 15:50:00,136.18,136.22,136.14,136.21,29714.0,116.8779,116.9122,116.8435,116.9036,29714.0
2017-05-09 15:55:00,136.18,136.35,136.18,136.33,64255.0,116.8779,117.0238,116.8779,117.0066,64255.0
2017-05-10 09:30:00,136.73,136.93,136.56,136.73,47420.0,117.3499,117.5216,117.204,117.3499,47420.0
2017-05-10 09:35:00,136.72,136.83,136.65,136.72,8737.0,117.3413,117.4357,117.2813,117.3413,8737.0
2017-05-10 09:40:00,136.74,136.75,136.65,136.69,12060.0,117.3585,117.3671,117.2813,117.3156,12060.0
2017-05-10 09:45:00,136.7,136.72,136.59,136.63,18605.0,117.3242,117.3413,117.2298,117.2641,18605.0
2017-05-10 09:50:00,136.65,137.06,136.65,136.99,27488.0,117.2813,117.6331,117.2813,117.5731,27488.0
2017-05-10 09:55:00,136.98,137.02,136.91,136.93,14981.0,117.5645,117.5988,117.5044,117.5216,14981.0
2017-05-10 10:00:00,136.94,137.04,136.87,137.02,30496.0,117.5302,117.616,117.4701,117.5988,30496.0
2017-05-10 10:05:00,137.0,137.24,137.0,137.14,23546.0,117.5817,117.7876,117.5817,117.7018,23546.0
2017-05-10 10:10:00,137.15,137.65,137.15,137.5,45772.0,117.7104,118.1395,117.7104,118.0108,45772.0
2017-05-10 10:15:00,137.48,137.48,137.27,137.32,15629.0,117.9936,117.9936,117.8134,117.8563,15629.0
2017-05-10 10:20:00,137.29,137.38,137.28,137.32,16223.0,117.8305,117.9078,117.822,117.8563,16223.0
2017-05-10 10:25:00,137.31,137.31,137.15,137.23,7907.0,117.8477,117.8477,117.7104,117.7791,7907.0
2017-05-10 10:30:00,137.23,137.4,137.19,137.38,23995.0,117.7791,117.925,117.7447,117.9078,23995.0
2017-05-10 10:35:00,137.4,137.49,137.33,137.42,23081.0,117.925,118.0022,117.8649,117.9421,23081.0
2017-05-10 10:40:00,137.4,137.57,137.39,137.57,13254.0,117.925,118.0709,117.9164,118.0709,13254.0
2017-05-10 10:45:00,137.57,137.64,137.56,137.56,14568.0,118.0709,118.1309,118.0623,118.0623,14568.0
2017-05-10 10:50:00,137.56,137.58,137.43,137.45,20743.0,118.0623,118.0794,117.9507,117.9679,20743.0
2017-05-10 10:55:00,137.44,137.45,137.37,137.4,14216.0,117.9593,117.9679,117.8992,117.925,14216.0
2017-05-10 11:00:00,137.4,137.49,137.35,137.48,13881.0,117.925,118.0022,117.882,117.9936,13881.0
2017-05-10 11:05:00,137.49,137.67,137.49,137.67,11317.0,118.0022,118.1567,118.0022,118.1567,11317.0
2017-05-10 11:10:00,137.65,137.66,137.55,137.55,14204.0,118.1395,118.1481,118.0537,118.0537,14204.0
2017-05-10 11:15:00,137.55,137.68,137.5,137.51,14186.0,118.0537,118.1653,118.0108,118.0194,14186.0
2017-05-10 11:20:00,137.51,137.62,137.48,137.62,14455.0,118.0194,118.1138,117.9936,118.1138,14455.0
2017-05-10 11:25:00,137.63,137.7,137.6,137.69,20335.0,118.1224,118.1824,118.0966,118.1739,20335.0
2017-05-10 11:30:00,137.69,137.74,137.64,137.72,21325.0,118.1739,118.2168,118.1309,118.1996,21325.0
2017-05-10 11:35:00,137.72,137.76,137.66,137.74,20653.0,118.1996,118.2339,118.1481,118.2168,20653.0
2017-05-10 11:40:00,137.72,137.79,137.72,137.78,11767.0,118.1996,118.2597,118.1996,118.2511,11767.0
2017-05-10 11:45:00,137.8,137.9,137.76,137.81,18983.0,118.2683,118.3541,118.2339,118.2768,18983.0
2017-05-10 11:50:00,137.81,137.82,137.72,137.8,10102.0,118.2768,118.2854,118.1996,118.2683,10102.0
2017-05-10 11:55:00,137.79,137.88,137.78,137.83,14940.0,118.2597,118.3369,118.2511,118.294,14940.0
2017-05-10 12:00:00,137.84,137.85,137.74,137.78,21503.0,118.3026,118.3112,118.2168,118.2511,21503.0
2017-05-10 12:05:00,137.78,137.9,137.76,137.89,13594.0,118.2511,118.3541,118.2339,118.3455,13594.0
2017-05-10 12:10:00,137.89,138.13,137.87,138.07,37759.0,118.3455,118.5515,118.3283,118.5,37759.0
2017-05-10 12:15:00,138.06,138.15,138.02,138.13,15759.0,118.4914,118.5687,118.4571,118.5515,15759.0
2017-05-10 12:20:00,138.12,138.18,137.94,137.96,42993.0,118.5429,118.5944,118.3884,118.4056,42993.0
2017-05-10 12:25:00,137.97,138.16,137.96,138.06,16093.0,118.4142,118.5772,118.4056,118.4914,16093.0
2017-05-10 12:30:00,138.06,138.11,138.04,138.11,13736.0,118.4914,118.5343,118.4742,118.5343,13736.0
2017-05-10 12:35:00,138.09,138.09,137.97,137.97,9580.0,118.5172,118.5172,118.4142,118.4142,9580.0
2017-05-10 12:40:00,137.96,138.04,137.96,138.0,7926.0,118.4056,118.4742,118.4056,118.4399,7926.0
2017-05-10 12:45:00,137.99,138.03,137.98,138.02,7303.0,118.4313,118.4657,118.4227,118.4571,7303.0
2017-05-10 12:50:00,138.03,138.04,137.97,137.99,12013.0,118.4657,118.4742,118.4142,118.4313,12013.0
2017-05-10 12:55:00,138.0,138.06,138.0,138.04,7061.0,118.4399,118.4914,118.4399,118.4742,7061.0
2017-05-10 13:00:00,138.06,138.14,138.06,138.09,12071.0,118.4914,118.5601,118.4914,118.5172,12071.0
2017-05-10 13:05:00,138.09,138.1,137.97,138.01,22687.0,118.5172,118.5257,118.4142,118.4485,22687.0
2017-05-10 13:10:00,137.99,138.01,137.89,137.89,8816.0,118.4313,118.4485,118.3455,118.3455,8816.0
2017-05-10 13:15:00,137.87,137.94,137.82,137.93,7363.0,118.3283,118.3884,118.2854,118.3798,7363.0
2017-05-10 13:20:00,137.91,137.94,137.86,137.86,4997.0,118.3627,118.3884,118.3198,118.3198,4997.0
2017-05-10 13:25:00,137.88,137.92,137.86,137.89,6613.0,118.3369,118.3713,118.3198,118.3455,6613.0
2017-05-10 13:30:00,137.9,137.93,137.86,137.93,8026.0,118.3541,118.3798,118.3198,118.3798,8026.0
2017-05-10 13:35:00,137.93,138.01,137.91,137.95,13301.0,118.3798,118.4485,118.3627,118.397,13301.0
2017-05-10 13:40:00,137.95,137.96,137.89,137.89,8540.0,118.397,118.4056,118.3455,118.3455,8540.0
2017-05-10 13:45:00,137.89,137.97,137.89,137.94,7860.0,118.3455,118.4142,118.3455,118.3884,7860.0
2017-05-10 13:50:00,137.94,137.98,137.91,137.96,10838.0,118.3884,118.4227,118.3627,118.4056,10838.0
2017-05-10 13:55:00,137.96,138.0,137.94,137.95,6838.0,118.4056,118.4399,118.3884,118.397,6838.0
2017-05-10 14:00:00,137.95,137.95,137.84,137.88,9288.0,118.397,118.397,118.3026,118.3369,9288.0
2017-05-10 14:05:00,137.88,137.99,137.85,137.98,12854.0,118.3369,118.4313,118.3112,118.4227,12854.0
2017-05-10 14:10:00,137.97,137.98,137.92,137.96,10423.0,118.4142,118.4227,118.3713,118.4056,10423.0
2017-05-10 14:15:00,137.97,137.98,137.91,137.92,8338.0,118.4142,118.4227,118.3627,118.3713,8338.0
2017-05-10 14:20:00,137.92,137.94,137.83,137.87,10938.0,118.3713,118.3884,118.294,118.3283,10938.0
2017-05-10 14:25:00,137.86,137.93,137.86,137.91,11041.0,118.3198,118.3798,118.3198,118.3627,11041.0
2017-05-10 14:30:00,137.92,138.0,137.92,138.0,9377.0,118.3713,118.4399,118.3713,118.4399,9377.0
2017-05-10 14:35:00,138.0,138.04,137.96,138.03,12074.0,118.4399,118.4742,118.4056,118.4657,12074.0
2017-05-10 14:40:00,138.03,138.11,138.03,138.05,15161.0,118.4657,118.5343,118.4657,118.4828,15161.0
2017-05-10 14:45:00,138.06,138.06,137.94,137.94,8684.0,118.4914,118.4914,118.3884,118.3884,8684.0
2017-05-10 14:50:00,137.95,137.98,137.89,137.93,11156.0,118.397,118.4227,118.3455,118.3798,11156.0
2017-05-10 14:55:00,137.93,137.95,137.88,137.92,9887.0,118.3798,118.397,118.3369,118.3713,9887.0
2017-05-10 15:00:00,137.92,137.95,137.91,137.93,6906.0,118.3713,118.397,118.3627,118.3798,6906.0
2017-05-10 15:05:00,137.93,137.97,137.88,137.88,12942.0,118.3798,118.4142,118.3369,118.3369,12942.0
2017-05-10 15:10:00,137.87,137.88,137.71,137.71,12391.0,118.3283,118.3369,118.191,118.191,12391.0
2017-05-10 15:15:00,137.72,137.74,137.69,137.7,16663.0,118.1996,118.2168,118.1739,118.1824,16663.0
2017-05-10 15:20:00,137.69,137.75,137.66,137.74,13101.0,118.1739,118.2253,118.1481,118.2168,13101.0
2017-05-10 15:25:00,137.73,137.8,137.72,137.77,12841.0,118.2082,118.2683,118.1996,118.2425,12841.0
2017-05-10 15:30:00,137.78,137.88,137.78,137.85,18533.0,118.2511,118.3369,118.2511,118.3112,18533.0
2017-05-10 15:35:00,137.86,137.96,137.83,137.94,21232.0,118.3198,118.4056,118.294,118.3884,21232.0
2017-05-10 15:40:00,137.94,137.95,137.89,137.93,28768.0,118.3884,118.397,118.3455,118.3798,28768.0
2017-05-10 15:45:00,137.94,138.02,137.93,137.98,36734.0,118.3884,118.4571,118.3798,118.4227,36734.0
2017-05-10 15:50:00,137.99,138.02,137.94,137.96,30549.0,118.4313,118.4571,118.3884,118.4056,30549.0
2017-05-10 15:55:00,137.96,138.03,137.9,137.98,88967.0,118.4056,118.4657,118.3541,118.4227,88967.0
2017-05-11 09:30:00,137.41,137.7,137.1,137.29,30839.0,117.9335,118.1824,117.6675,117.8305,30839.0
2017-05-11 09:35:00,137.3,137.5,137.19,137.19,26358.0,117.8391,118.0108,117.7447,117.7447,26358.0
2017-05-11 09:40:00,137.18,137.19,136.92,136.93,32320.0,117.7361,117.7447,117.513,117.5216,32320.0
2017-05-11 09:45:00,136.94,136.94,136.77,136.88,26658.0,117.5302,117.5302,117.3843,117.4787,26658.0
2017-05-11 09:50:00,136.89,137.06,136.86,136.94,73575.0,117.4872,117.6331,117.4615,117.5302,73575.0
2017-05-11 09:55:00,136.95,137.01,136.84,136.98,46075.0,117.5387,117.5902,117.4443,117.5645,46075.0
2017-05-11 10:00:00,136.99,137.03,136.88,137.03,15699.0,117.5731,117.6074,117.4787,117.6074,15699.0
2017-05-11 10:05:00,137.06,137.24,137.05,137.23,19428.0,117.6331,117.7876,117.6246,117.7791,19428.0
2017-05-11 10:10:00,137.24,137.3,137.14,137.29,21375.0,117.7876,117.8391,117.7018,117.8305,21375.0
2017-05-11 10:15:00,137.3,137.3,137.08,137.08,7542.0,117.8391,117.8391,117.6503,117.6503,7542.0
2017-05-11 10:20:00,137.06,137.1,136.86,136.99,21456.0,117.6331,117.6675,117.4615,117.5731,21456.0
2017-05-11 10:25:00,137.01,137.13,136.97,137.04,10596.0,117.5902,117.6932,117.5559,117.616,10596.0
2017-05-11 10:30:00,137.0,137.08,136.9,136.99,23279.0,117.5817,117.6503,117.4958,117.5731,23279.0
2017-05-11 10:35:00,136.94,136.98,136.85,136.98,11611.0,117.5302,117.5645,117.4529,117.5645,11611.0
2017-05-11 10:40:00,136.98,137.24,136.97,137.24,10545.0,117.5645,117.7876,117.5559,117.7876,10545.0
2017-05-11 10:45:00,137.21,137.23,137.05,137.05,6580.0,117.7619,117.7791,117.6246,117.6246,6580.0
2017-05-11 10:50:00,137.07,137.11,136.95,137.09,14074.0,117.6417,117.6761,117.5387,117.6589,14074.0
2017-05-11 10:55:00,137.09,137.14,136.97,137.11,8226.0,117.6589,117.7018,117.5559,117.6761,8226.0
2017-05-11 11:00:00,137.1,137.18,137.08,137.18,6844.0,117.6675,117.7361,117.6503,117.7361,6844.0
2017-05-11 11:05:00,137.17,137.17,137.02,137.07,8219.0,117.7276,117.7276,117.5988,117.6417,8219.0
2017-05-11 11:10:00,137.06,137.08,136.95,136.95,7663.0,117.6331,117.6503,117.5387,117.5387,7663.0
2017-05-11 11:15:00,136.96,137.02,136.92,136.95,15730.0,117.5473,117.5988,117.513,117.5387,15730.0
2017-05-11 11:20:00,136.96,137.06,136.88,137.06,12795.0,117.5473,117.6331,117.4787,117.6331,12795.0
2017-05-11 11:25:00,137.06,137.09,136.98,136.98,5471.0,117.6331,117.6589,117.5645,117.5645,5471.0
2017-05-11 11:30:00,136.97,137.01,136.93,136.93,6100.0,117.5559,117.5902,117.5216,117.5216,6100.0
2017-05-11 11:35:00,136.93,136.97,136.86,136.95,8350.0,117.5216,117.5559,117.4615,117.5387,8350.0
2017-05-11 11:40:00,136.95,136.98,136.9,136.91,8602.0,117.5387,117.5645,117.4958,117.5044,8602.0
2017-05-11 11:45:00,136.9,136.91,136.85,136.85,15613.0,117.4958,117.5044,117.4529,117.4529,15613.0
2017-05-11 11:50:00,136.85,136.98,136.85,136.98,4956.0,117.4529,117.5645,117.4529,117.5645,4956.0
2017-05-11 11:55:00,136.99,137.0,136.95,136.98,4708.0,117.5731,117.5817,117.5387,117.5645,4708.0
2017-05-11 12:00:00,136.98,137.02,136.94,136.95,8252.0,117.5645,117.5988,117.5302,117.5387,8252.0
2017-05-11 12:05:00,136.95,136.99,136.91,136.93,5836.0,117.5387,117.5731,117.5044,117.5216,5836.0
2017-05-11 12:10:00,136.94,137.04,136.9,137.04,5395.0,117.5302,117.616,117.4958,117.616,5395.0
2017-05-11 12:15:00,137.06,137.22,137.06,137.22,5326.0,117.6331,117.7705,117.6331,117.7705,5326.0
2017-05-11 12:20:00,137.21,137.22,137.17,137.18,3687.0,117.7619,117.7705,117.7276,117.7361,3687.0
2017-05-11 12:25:00,137.17,137.19,137.1,137.17,9480.0,117.7276,117.7447,117.6675,117.7276,9480.0
2017-05-11 12:30:00,137.21,137.34,137.21,137.34,9608.0,117.7619,117.8735,117.7619,117.8735,9608.0
2017-05-11 12:35:00,137.34,137.39,137.21,137.21,5504.0,117.8735,117.9164,117.7619,117.7619,5504.0
2017-05-11 12:40:00,137.21,137.21,137.15,137.21,4116.0,117.7619,117.7619,117.7104,117.7619,4116.0
2017-05-11 12:45:00,137.21,137.23,137.15,137.17,9814.0,117.7619,117.7791,117.7104,117.7276,9814.0
2017-05-11 12:50:00,137.16,137.17,137.07,137.17,8173.0,117.719,117.7276,117.6417,117.7276,8173.0
2017-05-11 12:55:00,137.19,137.26,137.18,137.26,12300.0,117.7447,117.8048,117.7361,117.8048,12300.0
2017-05-11 13:00:00,137.26,137.31,137.21,137.27,10046.0,117.8048,117.8477,117.7619,117.8134,10046.0
2017-05-11 13:05:00,137.26,137.27,137.22,137.25,8125.0,117.8048,117.8134,117.7705,117.7962,8125.0
2017-05-11 13:10:00,137.23,137.24,137.16,137.21,5859.0,117.7791,117.7876,117.719,117.7619,5859.0
2017-05-11 13:15:00,137.23,137.28,137.21,137.23,7196.0,117.7791,117.822,117.7619,117.7791,7196.0
2017-05-11 13:20:00,137.24,137.27,137.15,137.15,3355.0,117.7876,117.8134,117.7104,117.7104,3355.0
2017-05-11 13:25:00,137.15,137.16,137.04,137.04,6365.0,117.7104,117.719,117.616,117.616,6365.0
2017-05-11 13:30:00,137.05,137.16,137.04,137.11,8006.0,117.6246,117.719,117.616,117.6761,8006.0
2017-05-11 13:35:00,137.1,137.13,137.0,137.03,11235.0,117.6675,117.6932,117.5817,117.6074,11235.0
2017-05-11 13:40:00,137.05,137.21,137.03,137.2,10485.0,117.6246,117.7619,117.6074,117.7533,10485.0
2017-05-11 13:45:00,137.19,137.2,137.15,137.17,3800.0,117.7447,117.7533,117.7104,117.7276,3800.0
2017-05-11 13:50:00,137.15,137.18,137.14,137.15,4300.0,117.7104,117.7361,117.7018,117.7104,4300.0
2017-05-11 13:55:00,137.15,137.16,137.1,137.15,7485.0,117.7104,117.719,117.6675,117.7104,7485.0
2017-05-11 14:00:00,137.15,137.17,137.1,137.17,7855.0,117.7104,117.7276,117.6675,117.7276,7855.0
2017-05-11 14:05:00,137.17,137.17,137.1,137.16,9123.0,117.7276,117.7276,117.6675,117.719,9123.0
2017-05-11 14:10:00,137.15,137.2,137.15,137.19,12046.0,117.7104,117.7533,117.7104,117.7447,12046.0
2017-05-11 14:15:00,137.21,137.39,137.2,137.39,11397.0,117.7619,117.9164,117.7533,117.9164,11397.0
2017-05-11 14:20:00,137.37,137.42,137.32,137.35,9365.0,117.8992,117.9421,117.8563,117.882,9365.0
2017-05-11 14:25:00,137.34,137.36,137.26,137.29,2881.0,117.8735,117.8906,117.8048,117.8305,2881.0
2017-05-11 14:30:00,137.29,137.3,137.21,137.25,5186.0,117.8305,117.8391,117.7619,117.7962,5186.0
2017-05-11 14:35:00,137.25,137.28,137.21,137.28,7083.0,117.7962,117.822,117.7619,117.822,7083.0
2017-05-11 14:40:00,137.26,137.32,137.25,137.3,5269.0,117.8048,117.8563,117.7962,117.8391,5269.0
2017-05-11 14:45:00,137.3,137.33,137.24,137.29,8120.0,117.8391,117.8649,117.7876,117.8305,8120.0
2017-05-11 14:50:00,137.3,137.3,137.22,137.28,8863.0,117.8391,117.8391,117.7705,117.822,8863.0
2017-05-11 14:55:00,137.28,137.29,137.2,137.27,10684.0,117.822,117.8305,117.7533,117.8134,10684.0
2017-05-11 15:00:00,137.27,137.32,137.27,137.3,5116.0,117.8134,117.8563,117.8134,117.8391,5116.0
2017-05-11 15:05:00,137.28,137.3,137.2,137.27,6912.0,117.822,117.8391,117.7533,117.8134,6912.0
2017-05-11 15:10:00,137.25,137.36,137.25,137.36,8678.0,117.7962,117.8906,117.7962,117.8906,8678.0
2017-05-11 15:15:00,137.36,137.39,137.29,137.29,7324.0,117.8906,117.9164,117.8305,117.8305,7324.0
2017-05-11 15:20:00,137.28,137.28,137.17,137.22,8687.0,117.822,117.822,117.7276,117.7705,8687.0
2017-05-11 15:25:00,137.23,137.23,137.14,137.21,9369.0,117.7791,117.7791,117.7018,117.7619,9369.0
2017-05-11 15:30:00,137.21,137.25,137.19,137.24,12512.0,117.7619,117.7962,117.7447,117.7876,12512.0
2017-05-11 15:35:00,137.25,137.35,137.25,137.3,24673.0,117.7962,117.882,117.7962,117.8391,24673.0
2017-05-11 15:40:00,137.29,137.32,137.23,137.27,15567.0,117.8305,117.8563,117.7791,117.8134,15567.0
2017-05-11 15:45:00,137.28,137.33,137.26,137.31,27907.0,117.822,117.8649,117.8048,117.8477,27907.0
2017-05-11 15:50:00,137.32,137.34,137.24,137.24,19193.0,117.8563,117.8735,117.7876,117.7876,19193.0
2017-05-11 15:55:00,137.24,137.26,137.17,137.24,66596.0,117.7876,117.8048,117.7276,117.7876,66596.0
2017-05-12 09:30:00,136.83,136.97,136.54,136.75,17587.0,117.4357,117.5559,117.1869,117.3671,17587.0
2017-05-12 09:35:00,136.86,136.93,136.79,136.8,7610.0,117.4615,117.5216,117.4014,117.41,7610.0
2017-05-12 09:40:00,136.81,136.96,136.8,136.9,4605.0,117.4186,117.5473,117.41,117.4958,4605.0
2017-05-12 09:45:00,136.96,137.07,136.93,136.96,8540.0,117.5473,117.6417,117.5216,117.5473,8540.0
2017-05-12 09:50:00,136.98,137.07,136.95,137.0,12439.0,117.5645,117.6417,117.5387,117.5817,12439.0
2017-05-12 09:55:00,137.02,137.04,136.93,136.97,8077.0,117.5988,117.616,117.5216,117.5559,8077.0
2017-05-12 10:00:00,136.99,137.08,136.98,137.07,5988.0,117.5731,117.6503,117.5645,117.6417,5988.0
2017-05-12 10:05:00,137.06,137.17,137.02,137.14,4951.0,117.6331,117.7276,117.5988,117.7018,4951.0
2017-05-12 10:10:00,137.19,137.24,137.07,137.2,3834.0,117.7447,117.7876,117.6417,117.7533,3834.0
2017-05-12 10:15:00,137.21,137.21,137.11,137.17,5506.0,117.7619,117.7619,117.6761,117.7276,5506.0
2017-05-12 10:20:00,137.17,137.31,137.17,137.31,6700.0,117.7276,117.8477,117.7276,117.8477,6700.0
2017-05-12 10:25:00,137.27,137.29,137.13,137.19,5907.0,117.8134,117.8305,117.6932,117.7447,5907.0
2017-05-12 10:30:00,137.19,137.23,137.13,137.21,6105.0,117.7447,117.7791,117.6932,117.7619,6105.0
2017-05-12 10:35:00,137.2,137.22,137.1,137.1,5901.0,117.7533,117.7705,117.6675,117.6675,5901.0
2017-05-12 10:40:00,137.1,137.19,137.07,137.16,7189.0,117.6675,117.7447,117.6417,117.719,7189.0
2017-05-12 10:45:00,137.19,137.25,137.12,137.25,5078.0,117.7447,117.7962,117.6846,117.7962,5078.0
2017-05-12 10:50:00,137.23,137.24,137.06,137.07,3208.0,117.7791,117.7876,117.6331,117.6417,3208.0
2017-05-12 10:55:00,137.06,137.12,137.05,137.09,4429.0,117.6331,117.6846,117.6246,117.6589,4429.0
2017-05-12 11:00:00,137.05,137.09,136.98,137.08,8200.0,117.6246,117.6589,117.5645,117.6503,8200.0
2017-05-12 11:05:00,137.08,137.14,137.06,137.09,7876.0,117.6503,117.7018,117.6331,117.6589,7876.0
2017-05-12 11:10:00,137.11,137.11,137.01,137.01,6339.0,117.6761,117.6761,117.5902,117.5902,6339.0
2017-05-12 11:15:00,137.0,137.06,136.96,136.99,10398.0,117.5817,117.6331,117.5473,117.5731,10398.0
2017-05-12 11:20:00,137.0,137.09,137.0,137.03,4747.0,117.5817,117.6589,117.5817,117.6074,4747.0
2017-05-12 11:25:00,137.01,137.02,136.95,137.0,5773.0,117.5902,117.5988,117.5387,117.5817,5773.0
2017-05-12 11:30:00,137.03,137.17,137.0,137.15,6837.0,117.6074,117.7276,117.5817,117.7104,6837.0
2017-05-12 11:35:00,137.15,137.15,137.02,137.02,8923.0,117.7104,117.7104,117.5988,117.5988,8923.0
2017-05-12 11:40:00,137.05,137.09,137.0,137.04,6900.0,117.6246,117.6589,117.5817,117.616,6900.0
2017-05-12 11:45:00,137.05,137.05,136.94,136.94,6356.0,117.6246,117.6246,117.5302,117.5302,6356.0
2017-05-12 11:50:00,136.92,136.94,136.87,136.94,2700.0,117.513,117.5302,117.4701,117.5302,2700.0
2017-05-12 11:55:00,136.92,136.96,136.88,136.95,6642.0,117.513,117.5473,117.4787,117.5387,6642.0
2017-05-12 12:00:00,136.95,136.98,136.88,136.94,5786.0,117.5387,117.5645,117.4787,117.5302,5786.0
2017-05-12 12:05:00,136.92,136.92,136.87,136.87,3425.0,117.513,117.513,117.4701,117.4701,3425.0
2017-05-12 12:10:00,136.88,136.96,136.88,136.96,2900.0,117.4787,117.5473,117.4787,117.5473,2900.0
2017-05-12 12:15:00,136.96,136.97,136.92,136.94,4009.0,117.5473,117.5559,117.513,117.5302,4009.0
2017-05-12 12:20:00,136.94,136.96,136.88,136.96,2200.0,117.5302,117.5473,117.4787,117.5473,2200.0
2017-05-12 12:25:00,136.96,136.97,136.88,136.9,2700.0,117.5473,117.5559,117.4787,117.4958,2700.0
2017-05-12 12:30:00,136.89,136.91,136.86,136.91,3550.0,117.4872,117.5044,117.4615,117.5044,3550.0
2017-05-12 12:35:00,136.93,137.0,136.89,136.97,3171.0,117.5216,117.5817,117.4872,117.5559,3171.0
2017-05-12 12:40:00,136.99,137.04,136.99,137.03,3749.0,117.5731,117.616,117.5731,117.6074,3749.0
2017-05-12 12:45:00,137.04,137.09,137.02,137.08,2700.0,117.616,117.6589,117.5988,117.6503,2700.0
2017-05-12 12:50:00,137.08,137.08,137.02,137.02,2675.0,117.6503,117.6503,117.5988,117.5988,2675.0
2017-05-12 12:55:00,137.0,137.02,136.97,137.0,1900.0,117.5817,117.5988,117.5559,117.5817,1900.0
2017-05-12 13:00:00,137.0,137.0,136.93,136.95,1402.0,117.5817,117.5817,117.5216,117.5387,1402.0
2017-05-12 13:05:00,136.95,136.97,136.89,136.95,3249.0,117.5387,117.5559,117.4872,117.5387,3249.0
2017-05-12 13:10:00,136.97,136.99,136.9,136.96,4643.0,117.5559,117.5731,117.4958,117.5473,4643.0
2017-05-12 13:15:00,136.97,136.97,136.93,136.95,3146.0,117.5559,117.5559,117.5216,117.5387,3146.0
2017-05-12 13:20:00,136.95,137.0,136.95,136.96,5483.0,117.5387,117.5817,117.5387,117.5473,5483.0
2017-05-12 13:25:00,136.92,136.95,136.9,136.92,4760.0,117.513,117.5387,117.4958,117.513,4760.0
2017-05-12 13:30:00,136.94,136.96,136.92,136.93,3194.0,117.5302,117.5473,117.513,117.5216,3194.0
2017-05-12 13:35:00,136.91,136.95,136.91,136.94,5035.0,117.5044,117.5387,117.5044,117.5302,5035.0
2017-05-12 13:40:00,136.95,136.98,136.95,136.95,3858.0,117.5387,117.5645,117.5387,117.5387,3858.0
2017-05-12 13:45:00,136.96,136.97,136.94,136.94,4207.0,117.5473,117.5559,117.5302,117.5302,4207.0
2017-05-12 13:50:00,136.94,137.01,136.93,137.0,6284.0,117.5302,117.5902,117.5216,117.5817,6284.0
2017-05-12 13:55:00,136.99,136.99,136.9,136.96,3649.0,117.5731,117.5731,117.4958,117.5473,3649.0
2017-05-12 14:00:00,136.95,136.98,136.93,136.96,2705.0,117.5387,117.5645,117.5216,117.5473,2705.0
2017-05-12 14:05:00,136.96,137.0,136.94,137.0,4347.0,117.5473,117.5817,117.5302,117.5817,4347.0
2017-05-12 14:10:00,137.0,137.02,136.95,136.97,5729.0,117.5817,117.5988,117.5387,117.5559,5729.0
2017-05-12 14:15:00,136.98,136.99,136.94,136.94,5264.0,117.5645,117.5731,117.5302,117.5302,5264.0
2017-05-12 14:20:00,136.96,136.96,136.89,136.89,8205.0,117.5473,117.5473,117.4872,117.4872,8205.0
2017-05-12 14:25:00,136.9,136.91,136.83,136.88,13814.0,117.4958,117.5044,117.4357,117.4787,13814.0
2017-05-12 14:30:00,136.88,137.01,136.88,137.01,7811.0,117.4787,117.5902,117.4787,117.5902,7811.0
2017-05-12 14:35:00,137.03,137.07,137.03,137.03,7954.0,117.6074,117.6417,117.6074,117.6074,7954.0
2017-05-12 14:40:00,137.03,137.08,136.99,136.99,6900.0,117.6074,117.6503,117.5731,117.5731,6900.0
2017-05-12 14:45:00,136.96,137.03,136.95,137.0,7062.0,117.5473,117.6074,117.5387,117.5817,7062.0
2017-05-12 14:50:00,137.01,137.02,136.97,136.97,7100.0,117.5902,117.5988,117.5559,117.5559,7100.0
2017-05-12 14:55:00,136.98,136.99,136.92,136.95,6084.0,117.5645,117.5731,117.513,117.5387,6084.0
2017-05-12 15:00:00,136.94,136.96,136.94,136.95,9946.0,117.5302,117.5473,117.5302,117.5387,9946.0
2017-05-12 15:05:00,136.95,137.0,136.9,136.92,10833.0,117.5387,117.5817,117.4958,117.513,10833.0
2017-05-12 15:10:00,136.91,136.93,136.89,136.91,8864.0,117.5044,117.5216,117.4872,117.5044,8864.0
2017-05-12 15:15:00,136.9,136.96,136.88,136.91,36048.0,117.4958,117.5473,117.4787,117.5044,36048.0
2017-05-12 15:20:00,136.89,136.94,136.87,136.89,19348.0,117.4872,117.5302,117.4701,117.4872,19348.0
2017-05-12 15:25:00,136.89,136.9,136.83,136.83,11765.0,117.4872,117.4958,117.4357,117.4357,11765.0
2017-05-12 15:30:00,136.84,136.84,136.76,136.79,18027.0,117.4443,117.4443,117.3757,117.4014,18027.0
2017-05-12 15:35:00,136.78,136.79,136.7,136.72,28372.0,117.3928,117.4014,117.3242,117.3413,28372.0
2017-05-12 15:40:00,136.72,136.8,136.68,136.79,48251.0,117.3413,117.41,117.307,117.4014,48251.0
2017-05-12 15:45:00,136.79,136.79,136.66,136.68,22911.0,117.4014,117.4014,117.2898,117.307,22911.0
2017-05-12 15:50:00,136.68,136.72,136.6,136.67,43958.0,117.307,117.3413,117.2383,117.2984,43958.0
2017-05-12 15:55:00,136.68,136.75,136.6,136.72,70946.0,117.307,117.3671,117.2383,117.3413,70946.0
2017-05-15 09:30:00,136.65,137.15,136.51,136.61,21850.0,117.2813,117.7104,117.1611,117.2469,21850.0
2017-05-15 09:35:00,136.62,137.07,136.57,137.0,13282.0,117.2555,117.6417,117.2126,117.5817,13282.0
2017-05-15 09:40:00,136.99,137.07,136.89,136.89,20419.0,117.5731,117.6417,117.4872,117.4872,20419.0
2017-05-15 09:45:00,136.88,136.98,136.87,136.96,4061.0,117.4787,117.5645,117.4701,117.5473,4061.0
2017-05-15 09:50:00,136.98,137.15,136.98,137.12,8969.0,117.5645,117.7104,117.5645,117.6846,8969.0
2017-05-15 09:55:00,137.16,137.24,137.12,137.15,3150.0,117.719,117.7876,117.6846,117.7104,3150.0
2017-05-15 10:00:00,137.17,137.18,137.07,137.13,8500.0,117.7276,117.7361,117.6417,117.6932,8500.0
2017-05-15 10:05:00,137.12,137.25,137.1,137.24,10906.0,117.6846,117.7962,117.6675,117.7876,10906.0
2017-05-15 10:10:00,137.26,137.37,137.22,137.35,3818.0,117.8048,117.8992,117.7705,117.882,3818.0
2017-05-15 10:15:00,137.36,137.36,137.16,137.21,13457.0,117.8906,117.8906,117.719,117.7619,13457.0
2017-05-15 10:20:00,137.22,137.33,137.12,137.22,8283.0,117.7705,117.8649,117.6846,117.7705,8283.0
2017-05-15 10:25:00,137.23,137.24,137.14,137.21,20513.0,117.7791,117.7876,117.7018,117.7619,20513.0
2017-05-15 10:30:00,137.19,137.33,137.19,137.31,9444.0,117.7447,117.8649,117.7447,117.8477,9444.0
2017-05-15 10:35:00,137.31,137.47,137.31,137.42,4075.0,117.8477,117.985,117.8477,117.9421,4075.0
2017-05-15 10:40:00,137.42,137.48,137.4,137.42,4522.0,117.9421,117.9936,117.925,117.9421,4522.0
2017-05-15 10:45:00,137.44,137.49,137.42,137.42,5985.0,117.9593,118.0022,117.9421,117.9421,5985.0
2017-05-15 10:50:00,137.41,137.58,137.38,137.58,6154.0,117.9335,118.0794,117.9078,118.0794,6154.0
2017-05-15 10:55:00,137.55,137.57,137.51,137.57,7463.0,118.0537,118.0709,118.0194,118.0709,7463.0
2017-05-15 11:00:00,137.55,137.57,137.49,137.57,7532.0,118.0537,118.0709,118.0022,118.0709,7532.0
2017-05-15 11:05:00,137.55,137.6,137.5,137.5,5153.0,118.0537,118.0966,118.0108,118.0108,5153.0
2017-05-15 11:10:00,137.52,137.57,137.49,137.54,3198.0,118.0279,118.0709,118.0022,118.0451,3198.0
2017-05-15 11:15:00,137.53,137.56,137.46,137.56,2838.0,118.0365,118.0623,117.9765,118.0623,2838.0
2017-05-15 11:20:00,137.53,137.53,137.42,137.43,10116.0,118.0365,118.0365,117.9421,117.9507,10116.0
2017-05-15 11:25:00,137.44,137.49,137.43,137.48,8929.0,117.9593,118.0022,117.9507,117.9936,8929.0
2017-05-15 11:30:00,137.48,137.53,137.48,137.53,2944.0,117.9936,118.0365,117.9936,118.0365,2944.0
2017-05-15 11:35:00,137.48,137.52,137.46,137.47,8798.0,117.9936,118.0279,117.9765,117.985,8798.0
2017-05-15 11:40:00,137.5,137.51,137.46,137.49,2800.0,118.0108,118.0194,117.9765,118.0022,2800.0
2017-05-15 11:45:00,137.44,137.48,137.42,137.47,3668.0,117.9593,117.9936,117.9421,117.985,3668.0
2017-05-15 11:50:00,137.46,137.48,137.43,137.46,1979.0,117.9765,117.9936,117.9507,117.9765,1979.0
2017-05-15 11:55:00,137.48,137.51,137.47,137.47,2010.0,117.9936,118.0194,117.985,117.985,2010.0
2017-05-15 12:00:00,137.48,137.5,137.43,137.47,3840.0,117.9936,118.0108,117.9507,117.985,3840.0
2017-05-15 12:05:00,137.46,137.52,137.46,137.5,17225.0,117.9765,118.0279,117.9765,118.0108,17225.0
2017-05-15 12:10:00,137.52,137.58,137.49,137.49,5338.0,118.0279,118.0794,118.0022,118.0022,5338.0
2017-05-15 12:15:00,137.47,137.52,137.46,137.48,2291.0,117.985,118.0279,117.9765,117.9936,2291.0
2017-05-15 12:20:00,137.5,137.5,137.44,137.45,1745.0,118.0108,118.0108,117.9593,117.9679,1745.0
2017-05-15 12:25:00,137.46,137.46,137.42,137.45,1701.0,117.9765,117.9765,117.9421,117.9679,1701.0
2017-05-15 12:30:00,137.44,137.44,137.38,137.39,2222.0,117.9593,117.9593,117.9078,117.9164,2222.0
2017-05-15 12:35:00,137.36,137.46,137.36,137.41,3783.0,117.8906,117.9765,117.8906,117.9335,3783.0
2017-05-15 12:40:00,137.41,137.45,137.41,137.45,13200.0,117.9335,117.9679,117.9335,117.9679,13200.0
2017-05-15 12:45:00,137.43,137.43,137.34,137.41,4297.0,117.9507,117.9507,117.8735,117.9335,4297.0
2017-05-15 12:50:00,137.45,137.56,137.43,137.52,4333.0,117.9679,118.0623,117.9507,118.0279,4333.0
2017-05-15 12:55:00,137.55,137.57,137.46,137.46,3630.0,118.0537,118.0709,117.9765,117.9765,3630.0
2017-05-15 13:00:00,137.46,137.47,137.41,137.42,1500.0,117.9765,117.985,117.9335,117.9421,1500.0
2017-05-15 13:05:00,137.42,137.46,137.42,137.43,2323.0,117.9421,117.9765,117.9421,117.9507,2323.0
2017-05-15 13:10:00,137.43,137.45,137.4,137.4,2100.0,117.9507,117.9679,117.925,117.925,2100.0
2017-05-15 13:15:00,137.43,137.44,137.41,137.41,1176.0,117.9507,117.9593,117.9335,117.9335,1176.0
2017-05-15 13:20:00,137.43,137.45,137.42,137.44,4140.0,117.9507,117.9679,117.9421,117.9593,4140.0
2017-05-15 13:25:00,137.46,137.54,137.44,137.47,7835.0,117.9765,118.0451,117.9593,117.985,7835.0
2017-05-15 13:30:00,137.49,137.55,137.49,137.55,3700.0,118.0022,118.0537,118.0022,118.0537,3700.0
2017-05-15 13:35:00,137.54,137.55,137.5,137.5,3185.0,118.0451,118.0537,118.0108,118.0108,3185.0
2017-05-15 13:40:00,137.49,137.5,137.45,137.46,2600.0,118.0022,118.0108,117.9679,117.9765,2600.0
2017-05-15 13:45:00,137.46,137.48,137.44,137.44,3715.0,117.9765,117.9936,117.9593,117.9593,3715.0
2017-05-15 13:50:00,137.42,137.44,137.42,137.44,2460.0,117.9421,117.9593,117.9421,117.9593,2460.0
2017-05-15 13:55:00,137.44,137.49,137.43,137.49,5557.0,117.9593,118.0022,117.9507,118.0022,5557.0
2017-05-15 14:00:00,137.5,137.53,137.49,137.49,1974.0,118.0108,118.0365,118.0022,118.0022,1974.0
2017-05-15 14:05:00,137.49,137.5,137.45,137.46,5830.0,118.0022,118.0108,117.9679,117.9765,5830.0
2017-05-15 14:10:00,137.48,137.49,137.39,137.41,5819.0,117.9936,118.0022,117.9164,117.9335,5819.0
2017-05-15 14:15:00,137.41,137.43,137.38,137.38,3010.0,117.9335,117.9507,117.9078,117.9078,3010.0
2017-05-15 14:20:00,137.38,137.41,137.35,137.36,4995.0,117.9078,117.9335,117.882,117.8906,4995.0
2017-05-15 14:25:00,137.34,137.35,137.2,137.21,5862.0,117.8735,117.882,117.7533,117.7619,5862.0
2017-05-15 14:30:00,137.2,137.27,137.18,137.25,5517.0,117.7533,117.8134,117.7361,117.7962,5517.0
2017-05-15 14:35:00,137.26,137.27,137.2,137.27,6252.0,117.8048,117.8134,117.7533,117.8134,6252.0
2017-05-15 14:40:00,137.27,137.3,137.24,137.24,4139.0,117.8134,117.8391,117.7876,117.7876,4139.0
2017-05-15 14:45:00,137.24,137.26,137.21,137.24,4286.0,117.7876,117.8048,117.7619,117.7876,4286.0
2017-05-15 14:50:00,137.22,137.24,137.17,137.24,5526.0,117.7705,117.7876,117.7276,117.7876,5526.0
2017-05-15 14:55:00,137.23,137.3,137.22,137.3,4201.0,117.7791,117.8391,117.7705,117.8391,4201.0
2017-05-15 15:00:00,137.3,137.33,137.27,137.33,5942.0,117.8391,117.8649,117.8134,117.8649,5942.0
2017-05-15 15:05:00,137.33,137.36,137.23,137.25,13158.0,117.8649,117.8906,117.7791,117.7962,13158.0
2017-05-15 15:10:00,137.23,137.24,137.14,137.19,18395.0,117.7791,117.7876,117.7018,117.7447,18395.0
2017-05-15 15:15:00,137.19,137.19,137.14,137.17,12595.0,117.7447,117.7447,117.7018,117.7276,12595.0
2017-05-15 15:20:00,137.16,137.24,137.14,137.21,12882.0,117.719,117.7876,117.7018,117.7619,12882.0
2017-05-15 15:25:00,137.2,137.24,137.2,137.22,4521.0,117.7533,117.7876,117.7533,117.7705,4521.0
2017-05-15 15:30:00,137.2,137.25,137.17,137.23,9294.0,117.7533,117.7962,117.7276,117.7791,9294.0
2017-05-15 15:35:00,137.2,137.24,137.13,137.16,7744.0,117.7533,117.7876,117.6932,117.719,7744.0
2017-05-15 15:40:00,137.15,137.21,137.14,137.19,10188.0,117.7104,117.7619,117.7018,117.7447,10188.0
2017-05-15 15:45:00,137.2,137.36,137.19,137.34,17901.0,117.7533,117.8906,117.7447,117.8735,17901.0
2017-05-15 15:50:00,137.36,137.39,137.34,137.36,20456.0,117.8906,117.9164,117.8735,117.8906,20456.0
2017-05-15 15:55:00,137.34,137.4,137.24,137.32,125945.0,117.8735,117.925,117.7876,117.8563,125945.0
2017-05-16 09:30:00,136.27,137.63,136.27,137.59,17950.0,116.9551,118.1224,116.9551,118.088,17950.0
2017-05-16 09:35:00,137.74,137.77,137.37,137.39,6995.0,118.2168,118.2425,117.8992,117.9164,6995.0
2017-05-16 09:40:00,137.4,137.44,137.21,137.29,7827.0,117.925,117.9593,117.7619,117.8305,7827.0
2017-05-16 09:45:00,137.27,137.28,137.14,137.23,10180.0,117.8134,117.822,117.7018,117.7791,10180.0
2017-05-16 09:50:00,137.22,137.23,137.13,137.19,5216.0,117.7705,117.7791,117.6932,117.7447,5216.0
2017-05-16 09:55:00,137.23,137.27,137.1,137.14,5482.0,117.7791,117.8134,117.6675,117.7018,5482.0
2017-05-16 10:00:00,137.14,137.28,137.07,137.1,23412.0,117.7018,117.822,117.6417,117.6675,23412.0
2017-05-16 10:05:00,137.12,137.14,137.01,137.01,3080.0,117.6846,117.7018,117.5902,117.5902,3080.0
2017-05-16 10:10:00,137.03,137.04,136.86,136.91,5907.0,117.6074,117.616,117.4615,117.5044,5907.0
2017-05-16 10:15:00,136.89,137.01,136.89,136.96,4519.0,117.4872,117.5902,117.4872,117.5473,4519.0
2017-05-16 10:20:00,136.95,136.95,136.8,136.88,5840.0,117.5387,117.5387,117.41,117.4787,5840.0
2017-05-16 10:25:00,136.87,136.9,136.77,136.81,4330.0,117.4701,117.4958,117.3843,117.4186,4330.0
2017-05-16 10:30:00,136.84,136.95,136.8,136.94,4598.0,117.4443,117.5387,117.41,117.5302,4598.0
2017-05-16 10:35:00,136.93,136.99,136.87,136.92,4780.0,117.5216,117.5731,117.4701,117.513,4780.0
2017-05-16 10:40:00,136.92,136.96,136.79,136.86,7102.0,117.513,117.5473,117.4014,117.4615,7102.0
2017-05-16 10:45:00,136.81,136.89,136.81,136.86,4123.0,117.4186,117.4872,117.4186,117.4615,4123.0
2017-05-16 10:50:00,136.86,136.97,136.85,136.93,6148.0,117.4615,117.5559,117.4529,117.5216,6148.0
2017-05-16 10:55:00,136.92,136.97,136.91,136.95,3510.0,117.513,117.5559,117.5044,117.5387,3510.0
2017-05-16 11:00:00,136.95,137.01,136.87,137.01,5798.0,117.5387,117.5902,117.4701,117.5902,5798.0
2017-05-16 11:05:00,137.01,137.01,136.89,136.92,5079.0,117.5902,117.5902,117.4872,117.513,5079.0
2017-05-16 11:10:00,136.94,136.97,136.89,136.96,5000.0,117.5302,117.5559,117.4872,117.5473,5000.0
2017-05-16 11:15:00,136.97,136.98,136.89,136.89,5140.0,117.5559,117.5645,117.4872,117.4872,5140.0
2017-05-16 11:20:00,136.88,136.97,136.86,136.95,4410.0,117.4787,117.5559,117.4615,117.5387,4410.0
2017-05-16 11:25:00,136.94,136.94,136.87,136.87,6118.0,117.5302,117.5302,117.4701,117.4701,6118.0
2017-05-16 11:30:00,136.87,136.9,136.85,136.9,8078.0,117.4701,117.4958,117.4529,117.4958,8078.0
2017-05-16 11:35:00,136.88,136.91,136.84,136.85,5937.0,117.4787,117.5044,117.4443,117.4529,5937.0
2017-05-16 11:40:00,136.85,136.95,136.83,136.94,5900.0,117.4529,117.5387,117.4357,117.5302,5900.0
2017-05-16 11:45:00,136.94,136.96,136.86,136.95,6984.0,117.5302,117.5473,117.4615,117.5387,6984.0
2017-05-16 11:50:00,136.97,137.07,136.94,137.05,3538.0,117.5559,117.6417,117.5302,117.6246,3538.0
2017-05-16 11:55:00,137.05,137.1,137.05,137.09,3507.0,117.6246,117.6675,117.6246,117.6589,3507.0
2017-05-16 12:00:00,137.11,137.11,136.94,137.0,3066.0,117.6761,117.6761,117.5302,117.5817,3066.0
2017-05-16 12:05:00,137.0,137.05,136.97,137.0,4147.0,117.5817,117.6246,117.5559,117.5817,4147.0
2017-05-16 12:10:00,137.03,137.1,137.03,137.03,5127.0,117.6074,117.6675,117.6074,117.6074,5127.0
2017-05-16 12:15:00,137.04,137.08,136.97,136.99,3541.0,117.616,117.6503,117.5559,117.5731,3541.0
2017-05-16 12:20:00,136.99,137.03,136.97,137.03,3786.0,117.5731,117.6074,117.5559,117.6074,3786.0
2017-05-16 12:25:00,137.01,137.01,136.97,136.97,2585.0,117.5902,117.5902,117.5559,117.5559,2585.0
2017-05-16 12:30:00,136.97,137.01,136.97,136.99,4550.0,117.5559,117.5902,117.5559,117.5731,4550.0
2017-05-16 12:35:00,136.96,137.07,136.94,137.06,14505.0,117.5473,117.6417,117.5302,117.6331,14505.0
2017-05-16 12:40:00,137.06,137.07,137.04,137.05,7040.0,117.6331,117.6417,117.616,117.6246,7040.0
2017-05-16 12:45:00,137.08,137.09,137.03,137.07,5179.0,117.6503,117.6589,117.6074,117.6417,5179.0
2017-05-16 12:50:00,137.05,137.11,137.05,137.1,3633.0,117.6246,117.6761,117.6246,117.6675,3633.0
2017-05-16 12:55:00,137.09,137.09,137.04,137.05,3895.0,117.6589,117.6589,117.616,117.6246,3895.0
2017-05-16 13:00:00,137.04,137.09,137.01,137.07,7941.0,117.616,117.6589,117.5902,117.6417,7941.0
2017-05-16 13:05:00,137.07,137.08,137.06,137.06,3997.0,117.6417,117.6503,117.6331,117.6331,3997.0
2017-05-16 13:10:00,137.07,137.09,137.05,137.08,4053.0,117.6417,117.6589,117.6246,117.6503,4053.0
2017-05-16 13:15:00,137.06,137.16,137.06,137.14,4585.0,117.6331,117.719,117.6331,117.7018,4585.0
2017-05-16 13:20:00,137.15,137.25,137.15,137.22,8480.0,117.7104,117.7962,117.7104,117.7705,8480.0
2017-05-16 13:25:00,137.23,137.28,137.2,137.24,5597.0,117.7791,117.822,117.7533,117.7876,5597.0
2017-05-16 13:30:00,137.23,137.31,137.23,137.3,8930.0,117.7791,117.8477,117.7791,117.8391,8930.0
2017-05-16 13:35:00,137.29,137.33,137.28,137.28,6011.0,117.8305,117.8649,117.822,117.822,6011.0
2017-05-16 13:40:00,137.29,137.35,137.29,137.32,6351.0,117.8305,117.882,117.8305,117.8563,6351.0
2017-05-16 13:45:00,137.29,137.29,137.24,137.24,3950.0,117.8305,117.8305,117.7876,117.7876,3950.0
2017-05-16 13:50:00,137.23,137.23,137.16,137.18,10683.0,117.7791,117.7791,117.719,117.7361,10683.0
2017-05-16 13:55:00,137.17,137.17,137.07,137.08,4640.0,117.7276,117.7276,117.6417,117.6503,4640.0
2017-05-16 14:00:00,137.08,137.1,137.03,137.09,15685.0,117.6503,117.6675,117.6074,117.6589,15685.0
2017-05-16 14:05:00,137.09,137.09,137.05,137.08,6173.0,117.6589,117.6589,117.6246,117.6503,6173.0
2017-05-16 14:10:00,137.08,137.13,137.07,137.1,6506.0,117.6503,117.6932,117.6417,117.6675,6506.0
2017-05-16 14:15:00,137.1,137.22,137.1,137.22,8496.0,117.6675,117.7705,117.6675,117.7705,8496.0
2017-05-16 14:20:00,137.22,137.23,137.18,137.21,11012.0,117.7705,117.7791,117.7361,117.7619,11012.0
2017-05-16 14:25:00,137.2,137.22,137.12,137.14,6525.0,117.7533,117.7705,117.6846,117.7018,6525.0
2017-05-16 14:30:00,137.14,137.16,137.07,137.08,4308.0,117.7018,117.719,117.6417,117.6503,4308.0
2017-05-16 14:35:00,137.08,137.08,137.05,137.06,4032.0,117.6503,117.6503,117.6246,117.6331,4032.0
2017-05-16 14:40:00,137.05,137.05,136.97,136.97,4390.0,117.6246,117.6246,117.5559,117.5559,4390.0
2017-05-16 14:45:00,136.97,137.07,136.97,137.05,15142.0,117.5559,117.6417,117.5559,117.6246,15142.0
2017-05-16 14:50:00,137.05,137.11,137.04,137.05,10053.0,117.6246,117.6761,117.616,117.6246,10053.0
2017-05-16 14:55:00,137.03,137.12,137.02,137.12,9709.0,117.6074,117.6846,117.5988,117.6846,9709.0
2017-05-16 15:00:00,137.11,137.13,137.09,137.12,7685.0,117.6761,117.6932,117.6589,117.6846,7685.0
2017-05-16 15:05:00,137.13,137.17,137.13,137.14,4600.0,117.6932,117.7276,117.6932,117.7018,4600.0
2017-05-16 15:10:00,137.13,137.15,137.1,137.1,10502.0,117.6932,117.7104,117.6675,117.6675,10502.0
2017-05-16 15:15:00,137.08,137.15,137.05,137.11,37242.0,117.6503,117.7104,117.6246,117.6761,37242.0
2017-05-16 15:20:00,137.11,137.12,137.1,137.11,9844.0,117.6761,117.6846,117.6675,117.6761,9844.0
2017-05-16 15:25:00,137.12,137.2,137.12,137.16,6829.0,117.6846,117.7533,117.6846,117.719,6829.0
2017-05-16 15:30:00,137.17,137.22,137.16,137.2,5916.0,117.7276,117.7705,117.719,117.7533,5916.0
2017-05-16 15:35:00,137.18,137.18,137.13,137.16,6867.0,117.7361,117.7361,117.6932,117.719,6867.0
2017-05-16 15:40:00,137.15,137.16,137.11,137.12,11301.0,117.7104,117.719,117.6761,117.6846,11301.0
2017-05-16 15:45:00,137.12,137.13,137.1,137.1,14194.0,117.6846,117.6932,117.6675,117.6675,14194.0
2017-05-16 15:50:00,137.09,137.15,137.0,137.02,23153.0,117.6589,117.7104,117.5817,117.5988,23153.0
2017-05-16 15:55:00,137.02,137.04,136.99,137.02,24948.0,117.5988,117.616,117.5731,117.5988,24948.0
2017-05-17 09:30:00,136.65,137.76,136.64,137.61,96383.0,117.2813,118.2339,117.2727,118.1052,96383.0
2017-05-17 09:35:00,137.63,137.68,137.3,137.65,23861.0,118.1224,118.1653,117.8391,118.1395,23861.0
2017-05-17 09:40:00,137.69,137.69,137.24,137.25,34567.0,118.1739,118.1739,117.7876,117.7962,34567.0
2017-05-17 09:45:00,137.32,137.61,137.27,137.52,39827.0,117.8563,118.1052,117.8134,118.0279,39827.0
2017-05-17 09:50:00,137.5,137.51,137.26,137.36,51811.0,118.0108,118.0194,117.8048,117.8906,51811.0
2017-05-17 09:55:00,137.33,137.5,137.27,137.32,40027.0,117.8649,118.0108,117.8134,117.8563,40027.0
2017-05-17 10:00:00,137.32,137.36,136.99,137.0,40103.0,117.8563,117.8906,117.5731,117.5817,40103.0
2017-05-17 10:05:00,136.97,137.18,136.92,137.06,22751.0,117.5559,117.7361,117.513,117.6331,22751.0
2017-05-17 10:10:00,137.07,137.14,136.85,136.86,18920.0,117.6417,117.7018,117.4529,117.4615,18920.0
2017-05-17 10:15:00,136.91,137.1,136.91,137.07,25790.0,117.5044,117.6675,117.5044,117.6417,25790.0
2017-05-17 10:20:00,137.07,137.51,137.03,137.33,33321.0,117.6417,118.0194,117.6074,117.8649,33321.0
2017-05-17 10:25:00,137.34,137.62,137.33,137.58,17994.0,117.8735,118.1138,117.8649,118.0794,17994.0
2017-05-17 10:30:00,137.59,137.65,137.53,137.61,22212.0,118.088,118.1395,118.0365,118.1052,22212.0
2017-05-17 10:35:00,137.58,137.8,137.49,137.8,31334.0,118.0794,118.2683,118.0022,118.2683,31334.0
2017-05-17 10:40:00,137.76,137.93,137.64,137.89,24305.0,118.2339,118.3798,118.1309,118.3455,24305.0
2017-05-17 10:45:00,137.89,137.93,137.81,137.81,31036.0,118.3455,118.3798,118.2768,118.2768,31036.0
2017-05-17 10:50:00,137.8,137.86,137.52,137.58,35413.0,118.2683,118.3198,118.0279,118.0794,35413.0
2017-05-17 10:55:00,137.57,137.66,137.45,137.53,20587.0,118.0709,118.1481,117.9679,118.0365,20587.0
2017-05-17 11:00:00,137.54,137.76,137.52,137.76,24191.0,118.0451,118.2339,118.0279,118.2339,24191.0
2017-05-17 11:05:00,137.77,138.08,137.77,138.01,25512.0,118.2425,118.5086,118.2425,118.4485,25512.0
2017-05-17 11:10:00,138.05,138.2,138.0,138.18,9322.0,118.4828,118.6116,118.4399,118.5944,9322.0
2017-05-17 11:15:00,138.14,138.31,138.11,138.28,21886.0,118.5601,118.706,118.5343,118.6802,21886.0
2017-05-17 11:20:00,138.26,138.26,138.12,138.17,12561.0,118.6631,118.6631,118.5429,118.5858,12561.0
2017-05-17 11:25:00,138.16,138.21,138.03,138.09,9436.0,118.5772,118.6201,118.4657,118.5172,9436.0
2017-05-17 11:30:00,138.09,138.13,137.84,137.9,8327.0,118.5172,118.5515,118.3026,118.3541,8327.0
2017-05-17 11:35:00,137.93,137.99,137.91,137.93,4534.0,118.3798,118.4313,118.3627,118.3798,4534.0
2017-05-17 11:40:00,137.92,138.07,137.91,137.99,8997.0,118.3713,118.5,118.3627,118.4313,8997.0
2017-05-17 11:45:00,137.99,137.99,137.87,137.95,6712.0,118.4313,118.4313,118.3283,118.397,6712.0
2017-05-17 11:50:00,137.96,138.01,137.84,137.84,5702.0,118.4056,118.4485,118.3026,118.3026,5702.0
2017-05-17 11:55:00,137.83,137.9,137.76,137.83,5446.0,118.294,118.3541,118.2339,118.294,5446.0
2017-05-17 12:00:00,137.85,137.86,137.7,137.7,10668.0,118.3112,118.3198,118.1824,118.1824,10668.0
2017-05-17 12:05:00,137.69,137.8,137.67,137.73,18477.0,118.1739,118.2683,118.1567,118.2082,18477.0
2017-05-17 12:10:00,137.72,137.73,137.61,137.69,21595.0,118.1996,118.2082,118.1052,118.1739,21595.0
2017-05-17 12:15:00,137.66,137.66,137.52,137.52,10705.0,118.1481,118.1481,118.0279,118.0279,10705.0
2017-05-17 12:20:00,137.53,137.56,137.48,137.48,14709.0,118.0365,118.0623,117.9936,117.9936,14709.0
2017-05-17 12:25:00,137.5,137.52,137.41,137.41,11141.0,118.0108,118.0279,117.9335,117.9335,11141.0
2017-05-17 12:30:00,137.44,137.44,137.3,137.35,21378.0,117.9593,117.9593,117.8391,117.882,21378.0
2017-05-17 12:35:00,137.39,137.54,137.39,137.46,21751.0,117.9164,118.0451,117.9164,117.9765,21751.0
2017-05-17 12:40:00,137.45,137.54,137.45,137.54,7657.0,117.9679,118.0451,117.9679,118.0451,7657.0
2017-05-17 12:45:00,137.54,137.76,137.53,137.76,20694.0,118.0451,118.2339,118.0365,118.2339,20694.0
2017-05-17 12:50:00,137.76,137.82,137.7,137.71,16378.0,118.2339,118.2854,118.1824,118.191,16378.0
2017-05-17 12:55:00,137.73,137.84,137.71,137.78,16088.0,118.2082,118.3026,118.191,118.2511,16088.0
2017-05-17 13:00:00,137.75,137.75,137.59,137.59,7482.0,118.2253,118.2253,118.088,118.088,7482.0
2017-05-17 13:05:00,137.57,137.78,137.56,137.78,16926.0,118.0709,118.2511,118.0623,118.2511,16926.0
2017-05-17 13:10:00,137.76,137.82,137.72,137.8,7053.0,118.2339,118.2854,118.1996,118.2683,7053.0
2017-05-17 13:15:00,137.81,137.91,137.81,137.82,10296.0,118.2768,118.3627,118.2768,118.2854,10296.0
2017-05-17 13:20:00,137.83,137.91,137.83,137.84,4495.0,118.294,118.3627,118.294,118.3026,4495.0
2017-05-17 13:25:00,137.84,137.86,137.76,137.85,4240.0,118.3026,118.3198,118.2339,118.3112,4240.0
2017-05-17 13:30:00,137.87,137.87,137.72,137.82,4716.0,118.3283,118.3283,118.1996,118.2854,4716.0
2017-05-17 13:35:00,137.83,137.86,137.66,137.72,10597.0,118.294,118.3198,118.1481,118.1996,10597.0
2017-05-17 13:40:00,137.69,137.72,137.61,137.69,4950.0,118.1739,118.1996,118.1052,118.1739,4950.0
2017-05-17 13:45:00,137.67,137.85,137.58,137.85,4524.0,118.1567,118.3112,118.0794,118.3112,4524.0
2017-05-17 13:50:00,137.87,137.89,137.79,137.89,4713.0,118.3283,118.3455,118.2597,118.3455,4713.0
2017-05-17 13:55:00,137.89,137.91,137.76,137.78,4191.0,118.3455,118.3627,118.2339,118.2511,4191.0
2017-05-17 14:00:00,137.85,138.02,137.85,138.02,7730.0,118.3112,118.4571,118.3112,118.4571,7730.0
2017-05-17 14:05:00,138.03,138.06,137.94,138.0,10733.0,118.4657,118.4914,118.3884,118.4399,10733.0
2017-05-17 14:10:00,138.0,138.02,137.92,137.99,10909.0,118.4399,118.4571,118.3713,118.4313,10909.0
2017-05-17 14:15:00,137.97,137.98,137.81,137.96,11452.0,118.4142,118.4227,118.2768,118.4056,11452.0
2017-05-17 14:20:00,137.97,137.99,137.84,137.97,11181.0,118.4142,118.4313,118.3026,118.4142,11181.0
2017-05-17 14:25:00,137.98,137.99,137.85,137.9,5517.0,118.4227,118.4313,118.3112,118.3541,5517.0
2017-05-17 14:30:00,137.93,138.07,137.92,138.02,19676.0,118.3798,118.5,118.3713,118.4571,19676.0
2017-05-17 14:35:00,138.01,138.07,137.92,137.99,12109.0,118.4485,118.5,118.3713,118.4313,12109.0
2017-05-17 14:40:00,138.02,138.07,137.89,137.91,11351.0,118.4571,118.5,118.3455,118.3627,11351.0
2017-05-17 14:45:00,137.94,137.96,137.8,137.9,12309.0,118.3884,118.4056,118.2683,118.3541,12309.0
2017-05-17 14:50:00,137.87,138.03,137.85,138.02,12699.0,118.3283,118.4657,118.3112,118.4571,12699.0
2017-05-17 14:55:00,138.02,138.09,138.01,138.05,16576.0,118.4571,118.5172,118.4485,118.4828,16576.0
2017-05-17 15:00:00,138.06,138.11,138.01,138.1,10882.0,118.4914,118.5343,118.4485,118.5257,10882.0
2017-05-17 15:05:00,138.09,138.09,138.01,138.04,13897.0,118.5172,118.5172,118.4485,118.4742,13897.0
2017-05-17 15:10:00,138.05,138.06,137.94,138.03,11759.0,118.4828,118.4914,118.3884,118.4657,11759.0
2017-05-17 15:15:00,138.06,138.16,138.03,138.14,8452.0,118.4914,118.5772,118.4657,118.5601,8452.0
2017-05-17 15:20:00,138.13,138.29,138.1,138.13,19130.0,118.5515,118.6888,118.5257,118.5515,19130.0
2017-05-17 15:25:00,138.11,138.13,138.05,138.09,12261.0,118.5343,118.5515,118.4828,118.5172,12261.0
2017-05-17 15:30:00,138.08,138.25,138.07,138.22,24285.0,118.5086,118.6545,118.5,118.6287,24285.0
2017-05-17 15:35:00,138.2,138.28,138.18,138.25,27629.0,118.6116,118.6802,118.5944,118.6545,27629.0
2017-05-17 15:40:00,138.25,138.28,137.99,138.05,47747.0,118.6545,118.6802,118.4313,118.4828,47747.0
2017-05-17 15:45:00,138.05,138.1,137.93,137.98,29127.0,118.4828,118.5257,118.3798,118.4227,29127.0
2017-05-17 15:50:00,137.99,138.01,137.87,137.87,36346.0,118.4313,118.4485,118.3283,118.3283,36346.0
2017-05-17 15:55:00,137.88,137.97,137.81,137.83,97316.0,118.3369,118.4142,118.2768,118.294,97316.0
2017-05-18 09:30:00,137.63,138.16,137.57,137.99,25425.0,118.1224,118.5772,118.0709,118.4313,25425.0
2017-05-18 09:35:00,137.97,138.04,137.66,137.8,11120.0,118.4142,118.4742,118.1481,118.2683,11120.0
2017-05-18 09:40:00,137.89,137.99,137.81,137.95,13838.0,118.3455,118.4313,118.2768,118.397,13838.0
2017-05-18 09:45:00,137.94,138.01,137.82,137.87,26221.0,118.3884,118.4485,118.2854,118.3283,26221.0
2017-05-18 09:50:00,137.9,138.25,137.9,138.23,25475.0,118.3541,118.6545,118.3541,118.6373,25475.0
2017-05-18 09:55:00,138.19,138.22,138.01,138.14,17711.0,118.603,118.6287,118.4485,118.5601,17711.0
2017-05-18 10:00:00,138.19,138.64,138.13,138.49,35941.0,118.603,118.9892,118.5515,118.8605,35941.0
2017-05-18 10:05:00,138.47,138.48,138.29,138.36,15933.0,118.8433,118.8519,118.6888,118.7489,15933.0
2017-05-18 10:10:00,138.31,138.47,138.19,138.37,15607.0,118.706,118.8433,118.603,118.7575,15607.0
2017-05-18 10:15:00,138.32,138.55,138.32,138.55,11021.0,118.7146,118.912,118.7146,118.912,11021.0
2017-05-18 10:20:00,138.56,138.56,138.38,138.54,11912.0,118.9205,118.9205,118.7661,118.9034,11912.0
2017-05-18 10:25:00,138.54,138.73,138.48,138.57,19870.0,118.9034,119.0664,118.8519,118.9291,19870.0
2017-05-18 10:30:00,138.56,138.62,138.33,138.37,17273.0,118.9205,118.972,118.7231,118.7575,17273.0
2017-05-18 10:35:00,138.4,138.43,138.27,138.28,14586.0,118.7832,118.809,118.6716,118.6802,14586.0
2017-05-18 10:40:00,138.23,138.43,138.23,138.38,15350.0,118.6373,118.809,118.6373,118.7661,15350.0
2017-05-18 10:45:00,138.39,138.42,138.34,138.38,14744.0,118.7746,118.8004,118.7317,118.7661,14744.0
2017-05-18 10:50:00,138.37,138.5,138.32,138.5,20099.0,118.7575,118.869,118.7146,118.869,20099.0
2017-05-18 10:55:00,138.49,138.73,138.49,138.73,11067.0,118.8605,119.0664,118.8605,119.0664,11067.0
2017-05-18 11:00:00,138.74,138.93,138.73,138.91,17575.0,119.075,119.2381,119.0664,119.2209,17575.0
2017-05-18 11:05:00,138.89,138.97,138.8,138.93,12471.0,119.2038,119.2724,119.1265,119.2381,12471.0
2017-05-18 11:10:00,138.94,138.99,138.89,138.96,10640.0,119.2467,119.2896,119.2038,119.2638,10640.0
2017-05-18 11:15:00,138.98,138.98,138.86,138.89,11798.0,119.281,119.281,119.178,119.2038,11798.0
2017-05-18 11:20:00,138.89,138.92,138.74,138.76,7575.0,119.2038,119.2295,119.075,119.0922,7575.0
2017-05-18 11:25:00,138.74,138.76,138.64,138.65,4305.0,119.075,119.0922,118.9892,118.9978,4305.0
2017-05-18 11:30:00,138.66,138.89,138.65,138.89,7690.0,119.0064,119.2038,118.9978,119.2038,7690.0
2017-05-18 11:35:00,138.86,138.88,138.77,138.79,14002.0,119.178,119.1952,119.1008,119.1179,14002.0
2017-05-18 11:40:00,138.8,138.84,138.72,138.75,10461.0,119.1265,119.1609,119.0579,119.0836,10461.0
2017-05-18 11:45:00,138.75,138.77,138.65,138.7,19604.0,119.0836,119.1008,118.9978,119.0407,19604.0
2017-05-18 11:50:00,138.73,138.84,138.71,138.82,8499.0,119.0664,119.1609,119.0493,119.1437,8499.0
2017-05-18 11:55:00,138.81,138.86,138.73,138.77,9947.0,119.1351,119.178,119.0664,119.1008,9947.0
2017-05-18 12:00:00,138.77,138.77,138.56,138.56,10778.0,119.1008,119.1008,118.9205,118.9205,10778.0
2017-05-18 12:05:00,138.57,138.66,138.54,138.65,7867.0,118.9291,119.0064,118.9034,118.9978,7867.0
2017-05-18 12:10:00,138.66,138.8,138.63,138.79,10252.0,119.0064,119.1265,118.9806,119.1179,10252.0
2017-05-18 12:15:00,138.76,138.79,138.68,138.74,5865.0,119.0922,119.1179,119.0235,119.075,5865.0
2017-05-18 12:20:00,138.72,138.8,138.72,138.74,4838.0,119.0579,119.1265,119.0579,119.075,4838.0
2017-05-18 12:25:00,138.74,138.84,138.74,138.76,11616.0,119.075,119.1609,119.075,119.0922,11616.0
2017-05-18 12:30:00,138.76,138.96,138.76,138.83,5817.0,119.0922,119.2638,119.0922,119.1523,5817.0
2017-05-18 12:35:00,138.81,138.92,138.8,138.85,7108.0,119.1351,119.2295,119.1265,119.1694,7108.0
2017-05-18 12:40:00,138.85,138.91,138.82,138.88,8131.0,119.1694,119.2209,119.1437,119.1952,8131.0
2017-05-18 12:45:00,138.88,138.9,138.82,138.87,5632.0,119.1952,119.2123,119.1437,119.1866,5632.0
2017-05-18 12:50:00,138.89,138.89,138.77,138.84,5814.0,119.2038,119.2038,119.1008,119.1609,5814.0
2017-05-18 12:55:00,138.84,138.94,138.83,138.94,7634.0,119.1609,119.2467,119.1523,119.2467,7634.0
2017-05-18 13:00:00,138.96,139.02,138.93,138.93,14592.0,119.2638,119.3153,119.2381,119.2381,14592.0
2017-05-18 13:05:00,138.93,138.93,138.81,138.82,9102.0,119.2381,119.2381,119.1351,119.1437,9102.0
2017-05-18 13:10:00,138.84,138.93,138.83,138.93,6448.0,119.1609,119.2381,119.1523,119.2381,6448.0
2017-05-18 13:15:00,138.93,139.01,138.89,138.92,11161.0,119.2381,119.3068,119.2038,119.2295,11161.0
2017-05-18 13:20:00,138.92,138.99,138.9,138.93,6101.0,119.2295,119.2896,119.2123,119.2381,6101.0
2017-05-18 13:25:00,138.91,139.0,138.91,138.97,6943.0,119.2209,119.2982,119.2209,119.2724,6943.0
2017-05-18 13:30:00,138.94,139.01,138.88,138.97,6237.0,119.2467,119.3068,119.1952,119.2724,6237.0
2017-05-18 13:35:00,138.99,139.0,138.87,138.91,11001.0,119.2896,119.2982,119.1866,119.2209,11001.0
2017-05-18 13:40:00,138.92,139.03,138.91,139.02,12631.0,119.2295,119.3239,119.2209,119.3153,12631.0
2017-05-18 13:45:00,139.03,139.15,139.01,139.15,11540.0,119.3239,119.4269,119.3068,119.4269,11540.0
2017-05-18 13:50:00,139.15,139.29,139.1,139.29,13281.0,119.4269,119.5471,119.384,119.5471,13281.0
2017-05-18 13:55:00,139.28,139.38,139.27,139.3,13380.0,119.5385,119.6243,119.5299,119.5557,13380.0
2017-05-18 14:00:00,139.31,139.77,139.31,139.67,37267.0,119.5642,119.959,119.5642,119.8732,37267.0
2017-05-18 14:05:00,139.68,139.8,139.65,139.79,20507.0,119.8818,119.9848,119.856,119.9762,20507.0
2017-05-18 14:10:00,139.79,139.88,139.73,139.81,21008.0,119.9762,120.0534,119.9247,119.9934,21008.0
2017-05-18 14:15:00,139.82,139.83,139.68,139.77,19697.0,120.0019,120.0105,119.8818,119.959,19697.0
2017-05-18 14:20:00,139.76,139.82,139.71,139.81,14329.0,119.9505,120.0019,119.9075,119.9934,14329.0
2017-05-18 14:25:00,139.82,139.86,139.74,139.79,19748.0,120.0019,120.0363,119.9333,119.9762,19748.0
2017-05-18 14:30:00,139.79,139.9,139.79,139.79,13467.0,119.9762,120.0706,119.9762,119.9762,13467.0
2017-05-18 14:35:00,139.77,139.8,139.69,139.69,10312.0,119.959,119.9848,119.8904,119.8904,10312.0
2017-05-18 14:40:00,139.7,139.74,139.67,139.67,13195.0,119.899,119.9333,119.8732,119.8732,13195.0
2017-05-18 14:45:00,139.64,139.66,139.56,139.57,9709.0,119.8475,119.8646,119.7788,119.7874,9709.0
2017-05-18 14:50:00,139.58,139.61,139.4,139.42,10777.0,119.796,119.8217,119.6415,119.6586,10777.0
2017-05-18 14:55:00,139.42,139.43,139.33,139.39,16610.0,119.6586,119.6672,119.5814,119.6329,16610.0
2017-05-18 15:00:00,139.39,139.39,139.32,139.34,19203.0,119.6329,119.6329,119.5728,119.59,19203.0
2017-05-18 15:05:00,139.34,139.36,139.22,139.31,18589.0,119.59,119.6071,119.487,119.5642,18589.0
2017-05-18 15:10:00,139.31,139.42,139.3,139.31,21088.0,119.5642,119.6586,119.5557,119.5642,21088.0
2017-05-18 15:15:00,139.28,139.31,138.95,138.97,28917.0,119.5385,119.5642,119.2553,119.2724,28917.0
2017-05-18 15:20:00,138.98,138.99,138.9,138.95,18469.0,119.281,119.2896,119.2123,119.2553,18469.0
2017-05-18 15:25:00,138.96,138.97,138.85,138.96,18350.0,119.2638,119.2724,119.1694,119.2638,18350.0
2017-05-18 15:30:00,138.96,138.98,138.81,138.83,24412.0,119.2638,119.281,119.1351,119.1523,24412.0
2017-05-18 15:35:00,138.83,138.87,138.78,138.8,25190.0,119.1523,119.1866,119.1094,119.1265,25190.0
2017-05-18 15:40:00,138.81,138.81,138.67,138.69,31162.0,119.1351,119.1351,119.0149,119.0321,31162.0
2017-05-18 15:45:00,138.68,138.89,138.68,138.88,36435.0,119.0235,119.2038,119.0235,119.1952,36435.0
2017-05-18 15:50:00,138.88,138.95,138.83,138.83,41863.0,119.1952,119.2553,119.1523,119.1523,41863.0
2017-05-18 15:55:00,138.83,138.92,138.52,138.54,140109.0,119.1523,119.2295,118.8862,118.9034,140109.0
2017-05-19 09:30:00,138.8,138.8,138.32,138.32,179335.0,119.1265,119.1265,118.7146,118.7146,179335.0
2017-05-19 09:35:00,138.3,138.32,138.14,138.19,9502.0,118.6974,118.7146,118.5601,118.603,9502.0
2017-05-19 09:40:00,138.24,138.31,138.11,138.11,12030.0,118.6459,118.706,118.5343,118.5343,12030.0
2017-05-19 09:45:00,138.12,138.24,138.01,138.24,9800.0,118.5429,118.6459,118.4485,118.6459,9800.0
2017-05-19 09:50:00,138.24,138.71,138.24,138.68,15821.0,118.6459,119.0493,118.6459,119.0235,15821.0
2017-05-19 09:55:00,138.69,138.73,138.48,138.58,18109.0,119.0321,119.0664,118.8519,118.9377,18109.0
2017-05-19 10:00:00,138.65,138.71,138.61,138.7,10553.0,118.9978,119.0493,118.9635,119.0407,10553.0
2017-05-19 10:05:00,138.67,138.68,138.52,138.58,29166.0,119.0149,119.0235,118.8862,118.9377,29166.0
2017-05-19 10:10:00,138.56,138.65,138.34,138.4,21762.0,118.9205,118.9978,118.7317,118.7832,21762.0
2017-05-19 10:15:00,138.4,138.54,138.39,138.41,44497.0,118.7832,118.9034,118.7746,118.7918,44497.0
2017-05-19 10:20:00,138.4,138.52,138.28,138.28,13284.0,118.7832,118.8862,118.6802,118.6802,13284.0
2017-05-19 10:25:00,138.29,138.38,138.21,138.22,13195.0,118.6888,118.7661,118.6201,118.6287,13195.0
2017-05-19 10:30:00,138.24,138.3,138.21,138.25,6270.0,118.6459,118.6974,118.6201,118.6545,6270.0
2017-05-19 10:35:00,138.24,138.24,138.15,138.18,7429.0,118.6459,118.6459,118.5687,118.5944,7429.0
2017-05-19 10:40:00,138.19,138.25,138.13,138.22,15314.0,118.603,118.6545,118.5515,118.6287,15314.0
2017-05-19 10:45:00,138.22,138.44,138.22,138.42,6877.0,118.6287,118.8175,118.6287,118.8004,6877.0
2017-05-19 10:50:00,138.45,138.54,138.36,138.54,6606.0,118.8261,118.9034,118.7489,118.9034,6606.0
2017-05-19 10:55:00,138.55,138.56,138.46,138.51,8256.0,118.912,118.9205,118.8347,118.8776,8256.0
2017-05-19 11:00:00,138.51,138.58,138.42,138.46,9380.0,118.8776,118.9377,118.8004,118.8347,9380.0
2017-05-19 11:05:00,138.45,138.5,138.38,138.46,7800.0,118.8261,118.869,118.7661,118.8347,7800.0
2017-05-19 11:10:00,138.4,138.54,138.4,138.45,6405.0,118.7832,118.9034,118.7832,118.8261,6405.0
2017-05-19 11:15:00,138.45,138.45,138.36,138.39,5876.0,118.8261,118.8261,118.7489,118.7746,5876.0
2017-05-19 11:20:00,138.41,138.43,138.38,138.38,9656.0,118.7918,118.809,118.7661,118.7661,9656.0
2017-05-19 11:25:00,138.39,138.51,138.37,138.51,5152.0,118.7746,118.8776,118.7575,118.8776,5152.0
2017-05-19 11:30:00,138.53,138.55,138.44,138.55,8175.0,118.8948,118.912,118.8175,118.912,8175.0
2017-05-19 11:35:00,138.54,138.61,138.49,138.61,6269.0,118.9034,118.9635,118.8605,118.9635,6269.0
2017-05-19 11:40:00,138.61,138.65,138.58,138.59,4741.0,118.9635,118.9978,118.9377,118.9463,4741.0
2017-05-19 11:45:00,138.6,138.64,138.54,138.64,6212.0,118.9549,118.9892,118.9034,118.9892,6212.0
2017-05-19 11:50:00,138.63,138.64,138.58,138.58,3759.0,118.9806,118.9892,118.9377,118.9377,3759.0
2017-05-19 11:55:00,138.58,138.59,138.49,138.52,6160.0,118.9377,118.9463,118.8605,118.8862,6160.0
2017-05-19 12:00:00,138.53,138.6,138.49,138.52,6991.0,118.8948,118.9549,118.8605,118.8862,6991.0
2017-05-19 12:05:00,138.55,138.58,138.52,138.56,2603.0,118.912,118.9377,118.8862,118.9205,2603.0
2017-05-19 12:10:00,138.51,138.54,138.44,138.48,5480.0,118.8776,118.9034,118.8175,118.8519,5480.0
2017-05-19 12:15:00,138.46,138.48,138.41,138.47,6223.0,118.8347,118.8519,118.7918,118.8433,6223.0
2017-05-19 12:20:00,138.48,138.53,138.48,138.5,5605.0,118.8519,118.8948,118.8519,118.869,5605.0
2017-05-19 12:25:00,138.5,138.53,138.47,138.51,3162.0,118.869,118.8948,118.8433,118.8776,3162.0
2017-05-19 12:30:00,138.51,138.61,138.5,138.57,5479.0,118.8776,118.9635,118.869,118.9291,5479.0
2017-05-19 12:35:00,138.56,138.58,138.51,138.51,2271.0,118.9205,118.9377,118.8776,118.8776,2271.0
2017-05-19 12:40:00,138.49,138.56,138.49,138.54,3660.0,118.8605,118.9205,118.8605,118.9034,3660.0
2017-05-19 12:45:00,138.56,138.57,138.5,138.56,2221.0,118.9205,118.9291,118.869,118.9205,2221.0
2017-05-19 12:50:00,138.55,138.55,138.51,138.53,3685.0,118.912,118.912,118.8776,118.8948,3685.0
2017-05-19 12:55:00,138.52,138.53,138.46,138.49,6582.0,118.8862,118.8948,118.8347,118.8605,6582.0
2017-05-19 13:00:00,138.46,138.49,138.43,138.43,2705.0,118.8347,118.8605,118.809,118.809,2705.0
2017-05-19 13:05:00,138.41,138.43,138.36,138.39,4004.0,118.7918,118.809,118.7489,118.7746,4004.0
2017-05-19 13:10:00,138.37,138.38,138.33,138.35,3662.0,118.7575,118.7661,118.7231,118.7403,3662.0
2017-05-19 13:15:00,138.37,138.45,138.35,138.41,7197.0,118.7575,118.8261,118.7403,118.7918,7197.0
2017-05-19 13:20:00,138.41,138.44,138.38,138.44,8093.0,118.7918,118.8175,118.7661,118.8175,8093.0
2017-05-19 13:25:00,138.44,138.46,138.4,138.4,6311.0,118.8175,118.8347,118.7832,118.7832,6311.0
2017-05-19 13:30:00,138.41,138.47,138.39,138.39,5235.0,118.7918,118.8433,118.7746,118.7746,5235.0
2017-05-19 13:35:00,138.42,138.49,138.42,138.44,3139.0,118.8004,118.8605,118.8004,118.8175,3139.0
2017-05-19 13:40:00,138.43,138.47,138.42,138.43,3060.0,118.809,118.8433,118.8004,118.809,3060.0
2017-05-19 13:45:00,138.46,138.5,138.45,138.49,3986.0,118.8347,118.869,118.8261,118.8605,3986.0
2017-05-19 13:50:00,138.49,138.49,138.44,138.46,4273.0,118.8605,118.8605,118.8175,118.8347,4273.0
2017-05-19 13:55:00,138.48,138.51,138.45,138.49,3917.0,118.8519,118.8776,118.8261,118.8605,3917.0
2017-05-19 14:00:00,138.49,138.62,138.46,138.6,7204.0,118.8605,118.972,118.8347,118.9549,7204.0
2017-05-19 14:05:00,138.59,138.63,138.56,138.62,15182.0,118.9463,118.9806,118.9205,118.972,15182.0
2017-05-19 14:10:00,138.63,138.64,138.56,138.59,8002.0,118.9806,118.9892,118.9205,118.9463,8002.0
2017-05-19 14:15:00,138.59,138.67,138.59,138.64,4826.0,118.9463,119.0149,118.9463,118.9892,4826.0
2017-05-19 14:20:00,138.65,138.65,138.58,138.58,5320.0,118.9978,118.9978,118.9377,118.9377,5320.0
2017-05-19 14:25:00,138.58,138.62,138.57,138.62,3636.0,118.9377,118.972,118.9291,118.972,3636.0
2017-05-19 14:30:00,138.63,138.72,138.63,138.68,10085.0,118.9806,119.0579,118.9806,119.0235,10085.0
2017-05-19 14:35:00,138.69,138.74,138.61,138.74,7404.0,119.0321,119.075,118.9635,119.075,7404.0
2017-05-19 14:40:00,138.75,138.83,138.74,138.75,13092.0,119.0836,119.1523,119.075,119.0836,13092.0
2017-05-19 14:45:00,138.75,138.79,138.71,138.73,10587.0,119.0836,119.1179,119.0493,119.0664,10587.0
2017-05-19 14:50:00,138.72,138.77,138.6,138.62,10146.0,119.0579,119.1008,118.9549,118.972,10146.0
2017-05-19 14:55:00,138.6,138.64,138.54,138.55,9522.0,118.9549,118.9892,118.9034,118.912,9522.0
2017-05-19 15:00:00,138.58,138.64,138.49,138.52,10441.0,118.9377,118.9892,118.8605,118.8862,10441.0
2017-05-19 15:05:00,138.52,138.55,138.25,138.25,9421.0,118.8862,118.912,118.6545,118.6545,9421.0
2017-05-19 15:10:00,138.28,138.38,138.22,138.32,10974.0,118.6802,118.7661,118.6287,118.7146,10974.0
2017-05-19 15:15:00,138.31,138.39,138.22,138.23,13437.0,118.706,118.7746,118.6287,118.6373,13437.0
2017-05-19 15:20:00,138.23,138.25,138.14,138.21,11683.0,118.6373,118.6545,118.5601,118.6201,11683.0
2017-05-19 15:25:00,138.2,138.22,138.12,138.13,17926.0,118.6116,118.6287,118.5429,118.5515,17926.0
2017-05-19 15:30:00,138.13,138.17,138.04,138.14,19694.0,118.5515,118.5858,118.4742,118.5601,19694.0
2017-05-19 15:35:00,138.14,138.26,138.1,138.24,23276.0,118.5601,118.6631,118.5257,118.6459,23276.0
2017-05-19 15:40:00,138.24,138.3,138.19,138.22,33172.0,118.6459,118.6974,118.603,118.6287,33172.0
2017-05-19 15:45:00,138.22,138.26,138.14,138.25,25734.0,118.6287,118.6631,118.5601,118.6545,25734.0
2017-05-19 15:50:00,138.24,138.37,138.24,138.32,35794.0,118.6459,118.7575,118.6459,118.7146,35794.0
2017-05-19 15:55:00,138.34,138.5,138.33,138.48,104271.0,118.7317,118.869,118.7231,118.8519,104271.0
2017-05-22 09:30:00,138.71,139.12,138.7,139.12,22585.0,119.0493,119.4012,119.0407,119.4012,22585.0
2017-05-22 09:35:00,139.12,139.28,138.94,139.28,12083.0,119.4012,119.5385,119.2467,119.5385,12083.0
2017-05-22 09:40:00,139.3,139.31,139.17,139.28,3839.0,119.5557,119.5642,119.4441,119.5385,3839.0
2017-05-22 09:45:00,139.3,139.43,139.3,139.31,7376.0,119.5557,119.6672,119.5557,119.5642,7376.0
2017-05-22 09:50:00,139.31,139.4,139.27,139.31,4915.0,119.5642,119.6415,119.5299,119.5642,4915.0
2017-05-22 09:55:00,139.34,139.39,139.26,139.27,12319.0,119.59,119.6329,119.5213,119.5299,12319.0
2017-05-22 10:00:00,139.26,139.27,139.1,139.15,5412.0,119.5213,119.5299,119.384,119.4269,5412.0
2017-05-22 10:05:00,139.16,139.17,138.98,139.03,8400.0,119.4355,119.4441,119.281,119.3239,8400.0
2017-05-22 10:10:00,139.03,139.19,139.03,139.19,8159.0,119.3239,119.4612,119.3239,119.4612,8159.0
2017-05-22 10:15:00,139.2,139.34,139.16,139.33,8349.0,119.4698,119.59,119.4355,119.5814,8349.0
2017-05-22 10:20:00,139.34,139.36,139.22,139.25,18262.0,119.59,119.6071,119.487,119.5127,18262.0
2017-05-22 10:25:00,139.25,139.38,139.23,139.38,4029.0,119.5127,119.6243,119.4956,119.6243,4029.0
2017-05-22 10:30:00,139.44,139.53,139.38,139.41,15132.0,119.6758,119.7531,119.6243,119.6501,15132.0
2017-05-22 10:35:00,139.43,139.54,139.39,139.5,14025.0,119.6672,119.7616,119.6329,119.7273,14025.0
2017-05-22 10:40:00,139.49,139.64,139.42,139.64,12808.0,119.7187,119.8475,119.6586,119.8475,12808.0
2017-05-22 10:45:00,139.64,139.64,139.52,139.59,19855.0,119.8475,119.8475,119.7445,119.8045,19855.0
2017-05-22 10:50:00,139.59,139.6,139.44,139.44,13467.0,119.8045,119.8131,119.6758,119.6758,13467.0
2017-05-22 10:55:00,139.43,139.55,139.42,139.55,12962.0,119.6672,119.7702,119.6586,119.7702,12962.0
2017-05-22 11:00:00,139.55,139.56,139.45,139.52,11399.0,119.7702,119.7788,119.6844,119.7445,11399.0
2017-05-22 11:05:00,139.51,139.55,139.32,139.34,14987.0,119.7359,119.7702,119.5728,119.59,14987.0
2017-05-22 11:10:00,139.35,139.37,139.25,139.26,8902.0,119.5986,119.6157,119.5127,119.5213,8902.0
2017-05-22 11:15:00,139.26,139.34,139.25,139.33,6130.0,119.5213,119.59,119.5127,119.5814,6130.0
2017-05-22 11:20:00,139.36,139.48,139.33,139.47,6087.0,119.6071,119.7101,119.5814,119.7016,6087.0
2017-05-22 11:25:00,139.44,139.46,139.38,139.41,4850.0,119.6758,119.693,119.6243,119.6501,4850.0
2017-05-22 11:30:00,139.42,139.51,139.35,139.5,7174.0,119.6586,119.7359,119.5986,119.7273,7174.0
2017-05-22 11:35:00,139.49,139.53,139.43,139.51,3552.0,119.7187,119.7531,119.6672,119.7359,3552.0
2017-05-22 11:40:00,139.54,139.54,139.46,139.51,5915.0,119.7616,119.7616,119.693,119.7359,5915.0
2017-05-22 11:45:00,139.5,139.54,139.48,139.52,3954.0,119.7273,119.7616,119.7101,119.7445,3954.0
2017-05-22 11:50:00,139.52,139.53,139.43,139.53,6752.0,119.7445,119.7531,119.6672,119.7531,6752.0
2017-05-22 11:55:00,139.53,139.64,139.52,139.61,6013.0,119.7531,119.8475,119.7445,119.8217,6013.0
2017-05-22 12:00:00,139.62,139.78,139.62,139.74,13554.0,119.8303,119.9676,119.8303,119.9333,13554.0
2017-05-22 12:05:00,139.72,139.83,139.72,139.8,6189.0,119.9161,120.0105,119.9161,119.9848,6189.0
2017-05-22 12:10:00,139.75,139.84,139.73,139.83,6190.0,119.9419,120.0191,119.9247,120.0105,6190.0
2017-05-22 12:15:00,139.85,139.91,139.81,139.84,5206.0,120.0277,120.0792,119.9934,120.0191,5206.0
2017-05-22 12:20:00,139.82,139.84,139.77,139.8,4718.0,120.0019,120.0191,119.959,119.9848,4718.0
2017-05-22 12:25:00,139.8,139.87,139.8,139.81,5364.0,119.9848,120.0449,119.9848,119.9934,5364.0
2017-05-22 12:30:00,139.8,139.81,139.77,139.77,3739.0,119.9848,119.9934,119.959,119.959,3739.0
2017-05-22 12:35:00,139.79,139.82,139.68,139.7,2893.0,119.9762,120.0019,119.8818,119.899,2893.0
2017-05-22 12:40:00,139.73,139.8,139.73,139.8,4298.0,119.9247,119.9848,119.9247,119.9848,4298.0
2017-05-22 12:45:00,139.8,139.81,139.74,139.8,7654.0,119.9848,119.9934,119.9333,119.9848,7654.0
2017-05-22 12:50:00,139.81,139.87,139.78,139.86,6211.0,119.9934,120.0449,119.9676,120.0363,6211.0
2017-05-22 12:55:00,139.85,139.9,139.79,139.8,9218.0,120.0277,120.0706,119.9762,119.9848,9218.0
2017-05-22 13:00:00,139.79,139.82,139.77,139.79,4401.0,119.9762,120.0019,119.959,119.9762,4401.0
2017-05-22 13:05:00,139.78,139.79,139.75,139.79,3310.0,119.9676,119.9762,119.9419,119.9762,3310.0
2017-05-22 13:10:00,139.79,139.85,139.79,139.85,4925.0,119.9762,120.0277,119.9762,120.0277,4925.0
2017-05-22 13:15:00,139.85,139.85,139.8,139.83,4444.0,120.0277,120.0277,119.9848,120.0105,4444.0
2017-05-22 13:20:00,139.81,139.82,139.74,139.76,3735.0,119.9934,120.0019,119.9333,119.9505,3735.0
2017-05-22 13:25:00,139.76,139.86,139.75,139.83,9319.0,119.9505,120.0363,119.9419,120.0105,9319.0
2017-05-22 13:30:00,139.82,139.88,139.81,139.83,4328.0,120.0019,120.0534,119.9934,120.0105,4328.0
2017-05-22 13:35:00,139.83,139.83,139.75,139.78,3585.0,120.0105,120.0105,119.9419,119.9676,3585.0
2017-05-22 13:40:00,139.76,139.77,139.69,139.7,7410.0,119.9505,119.959,119.8904,119.899,7410.0
2017-05-22 13:45:00,139.69,139.74,139.68,139.74,4500.0,119.8904,119.9333,119.8818,119.9333,4500.0
2017-05-22 13:50:00,139.74,139.77,139.73,139.73,4033.0,119.9333,119.959,119.9247,119.9247,4033.0
2017-05-22 13:55:00,139.74,139.76,139.73,139.76,3034.0,119.9333,119.9505,119.9247,119.9505,3034.0
2017-05-22 14:00:00,139.75,139.76,139.69,139.72,3588.0,119.9419,119.9505,119.8904,119.9161,3588.0
2017-05-22 14:05:00,139.72,139.72,139.64,139.64,2790.0,119.9161,119.9161,119.8475,119.8475,2790.0
2017-05-22 14:10:00,139.66,139.7,139.65,139.69,3407.0,119.8646,119.899,119.856,119.8904,3407.0
2017-05-22 14:15:00,139.69,139.73,139.68,139.71,8209.0,119.8904,119.9247,119.8818,119.9075,8209.0
2017-05-22 14:20:00,139.71,139.71,139.54,139.56,9683.0,119.9075,119.9075,119.7616,119.7788,9683.0
2017-05-22 14:25:00,139.55,139.6,139.54,139.56,3720.0,119.7702,119.8131,119.7616,119.7788,3720.0
2017-05-22 14:30:00,139.56,139.63,139.56,139.61,7275.0,119.7788,119.8389,119.7788,119.8217,7275.0
2017-05-22 14:35:00,139.6,139.66,139.58,139.61,10714.0,119.8131,119.8646,119.796,119.8217,10714.0
2017-05-22 14:40:00,139.61,139.62,139.54,139.57,3838.0,119.8217,119.8303,119.7616,119.7874,3838.0
2017-05-22 14:45:00,139.55,139.6,139.51,139.6,2600.0,119.7702,119.8131,119.7359,119.8131,2600.0
2017-05-22 14:50:00,139.61,139.63,139.6,139.63,4480.0,119.8217,119.8389,119.8131,119.8389,4480.0
2017-05-22 14:55:00,139.62,139.66,139.61,139.61,5328.0,119.8303,119.8646,119.8217,119.8217,5328.0
2017-05-22 15:00:00,139.61,139.62,139.58,139.59,6941.0,119.8217,119.8303,119.796,119.8045,6941.0
2017-05-22 15:05:00,139.59,139.6,139.51,139.53,9313.0,119.8045,119.8131,119.7359,119.7531,9313.0
2017-05-22 15:10:00,139.53,139.54,139.5,139.53,7396.0,119.7531,119.7616,119.7273,119.7531,7396.0
2017-05-22 15:15:00,139.49,139.52,139.45,139.45,8898.0,119.7187,119.7445,119.6844,119.6844,8898.0
2017-05-22 15:20:00,139.44,139.56,139.41,139.56,21070.0,119.6758,119.7788,119.6501,119.7788,21070.0
2017-05-22 15:25:00,139.55,139.57,139.46,139.57,11770.0,119.7702,119.7874,119.693,119.7874,11770.0
2017-05-22 15:30:00,139.58,139.64,139.53,139.64,9173.0,119.796,119.8475,119.7531,119.8475,9173.0
2017-05-22 15:35:00,139.66,139.75,139.64,139.73,12230.0,119.8646,119.9419,119.8475,119.9247,12230.0
2017-05-22 15:40:00,139.73,139.83,139.73,139.76,17057.0,119.9247,120.0105,119.9247,119.9505,17057.0
2017-05-22 15:45:00,139.73,139.79,139.7,139.77,22368.0,119.9247,119.9762,119.899,119.959,22368.0
2017-05-22 15:50:00,139.79,139.82,139.78,139.81,16432.0,119.9762,120.0019,119.9676,119.9934,16432.0
2017-05-22 15:55:00,139.81,139.81,139.6,139.71,64386.0,119.9934,119.9934,119.8131,119.9075,64386.0
2017-05-23 09:30:00,139.76,139.96,139.63,139.9,20064.0,119.9505,120.1221,119.8389,120.0706,20064.0
2017-05-23 09:35:00,139.91,139.94,139.81,139.94,9645.0,120.0792,120.1049,119.9934,120.1049,9645.0
2017-05-23 09:40:00,139.92,140.13,139.91,140.13,21797.0,120.0878,120.268,120.0792,120.268,21797.0
2017-05-23 09:45:00,140.09,140.29,140.09,140.21,5725.0,120.2337,120.4053,120.2337,120.3367,5725.0
2017-05-23 09:50:00,140.2,140.3,140.2,140.28,5565.0,120.3281,120.4139,120.3281,120.3967,5565.0
2017-05-23 09:55:00,140.28,140.28,140.1,140.1,5372.0,120.3967,120.3967,120.2423,120.2423,5372.0
2017-05-23 10:00:00,140.08,140.13,140.02,140.1,5148.0,120.2251,120.268,120.1736,120.2423,5148.0
2017-05-23 10:05:00,140.1,140.1,139.95,140.04,8393.0,120.2423,120.2423,120.1135,120.1908,8393.0
2017-05-23 10:10:00,140.05,140.08,139.97,139.98,6302.0,120.1993,120.2251,120.1307,120.1393,6302.0
2017-05-23 10:15:00,139.98,140.13,139.98,140.12,5920.0,120.1393,120.268,120.1393,120.2594,5920.0
2017-05-23 10:20:00,140.1,140.22,140.09,140.22,10800.0,120.2423,120.3453,120.2337,120.3453,10800.0
2017-05-23 10:25:00,140.19,140.28,140.16,140.22,6002.0,120.3195,120.3967,120.2938,120.3453,6002.0
2017-05-23 10:30:00,140.2,140.32,140.15,140.3,8500.0,120.3281,120.4311,120.2852,120.4139,8500.0
2017-05-23 10:35:00,140.28,140.28,140.13,140.22,5580.0,120.3967,120.3967,120.268,120.3453,5580.0
2017-05-23 10:40:00,140.23,140.24,140.08,140.11,4544.0,120.3538,120.3624,120.2251,120.2508,4544.0
2017-05-23 10:45:00,140.1,140.13,140.05,140.09,3269.0,120.2423,120.268,120.1993,120.2337,3269.0
2017-05-23 10:50:00,140.08,140.15,140.08,140.14,5253.0,120.2251,120.2852,120.2251,120.2766,5253.0
2017-05-23 10:55:00,140.15,140.17,140.1,140.11,6363.0,120.2852,120.3023,120.2423,120.2508,6363.0
2017-05-23 11:00:00,140.12,140.14,140.1,140.11,4200.0,120.2594,120.2766,120.2423,120.2508,4200.0
2017-05-23 11:05:00,140.09,140.13,140.06,140.1,5314.0,120.2337,120.268,120.2079,120.2423,5314.0
2017-05-23 11:10:00,140.1,140.1,139.93,139.98,6823.0,120.2423,120.2423,120.0964,120.1393,6823.0
2017-05-23 11:15:00,139.97,140.01,139.89,139.91,5256.0,120.1307,120.165,120.062,120.0792,5256.0
2017-05-23 11:20:00,139.92,139.94,139.86,139.87,5495.0,120.0878,120.1049,120.0363,120.0449,5495.0
2017-05-23 11:25:00,139.89,139.96,139.86,139.95,5726.0,120.062,120.1221,120.0363,120.1135,5726.0
2017-05-23 11:30:00,139.96,140.08,139.95,139.99,5981.0,120.1221,120.2251,120.1135,120.1479,5981.0
2017-05-23 11:35:00,140.01,140.14,140.01,140.13,4842.0,120.165,120.2766,120.165,120.268,4842.0
2017-05-23 11:40:00,140.14,140.24,140.11,140.22,5500.0,120.2766,120.3624,120.2508,120.3453,5500.0
2017-05-23 11:45:00,140.21,140.28,140.17,140.22,5529.0,120.3367,120.3967,120.3023,120.3453,5529.0
2017-05-23 11:50:00,140.26,140.26,140.18,140.2,5615.0,120.3796,120.3796,120.3109,120.3281,5615.0
2017-05-23 11:55:00,140.21,140.21,140.03,140.1,7120.0,120.3367,120.3367,120.1822,120.2423,7120.0
2017-05-23 12:00:00,140.08,140.21,140.06,140.19,5408.0,120.2251,120.3367,120.2079,120.3195,5408.0
2017-05-23 12:05:00,140.19,140.37,140.19,140.37,4028.0,120.3195,120.474,120.3195,120.474,4028.0
2017-05-23 12:10:00,140.33,140.38,140.33,140.35,6508.0,120.4397,120.4826,120.4397,120.4568,6508.0
2017-05-23 12:15:00,140.36,140.39,140.33,140.36,4622.0,120.4654,120.4912,120.4397,120.4654,4622.0
2017-05-23 12:20:00,140.35,140.37,140.18,140.19,4368.0,120.4568,120.474,120.3109,120.3195,4368.0
2017-05-23 12:25:00,140.19,140.19,140.1,140.19,4112.0,120.3195,120.3195,120.2423,120.3195,4112.0
2017-05-23 12:30:00,140.21,140.27,140.18,140.27,3361.0,120.3367,120.3882,120.3109,120.3882,3361.0
2017-05-23 12:35:00,140.26,140.29,140.23,140.23,3016.0,120.3796,120.4053,120.3538,120.3538,3016.0
2017-05-23 12:40:00,140.27,140.31,140.25,140.27,4818.0,120.3882,120.4225,120.371,120.3882,4818.0
2017-05-23 12:45:00,140.25,140.31,140.21,140.28,5260.0,120.371,120.4225,120.3367,120.3967,5260.0
2017-05-23 12:50:00,140.27,140.29,140.24,140.24,2298.0,120.3882,120.4053,120.3624,120.3624,2298.0
2017-05-23 12:55:00,140.25,140.3,140.23,140.24,1746.0,120.371,120.4139,120.3538,120.3624,1746.0
2017-05-23 13:00:00,140.23,140.3,140.19,140.27,8907.0,120.3538,120.4139,120.3195,120.3882,8907.0
2017-05-23 13:05:00,140.29,140.3,140.24,140.28,2146.0,120.4053,120.4139,120.3624,120.3967,2146.0
2017-05-23 13:10:00,140.26,140.3,140.2,140.3,2660.0,120.3796,120.4139,120.3281,120.4139,2660.0
2017-05-23 13:15:00,140.31,140.31,140.23,140.28,3623.0,120.4225,120.4225,120.3538,120.3967,3623.0
2017-05-23 13:20:00,140.29,140.3,140.26,140.27,2482.0,120.4053,120.4139,120.3796,120.3882,2482.0
2017-05-23 13:25:00,140.27,140.34,140.27,140.32,4347.0,120.3882,120.4482,120.3882,120.4311,4347.0
2017-05-23 13:30:00,140.31,140.38,140.29,140.36,4139.0,120.4225,120.4826,120.4053,120.4654,4139.0
2017-05-23 13:35:00,140.37,140.39,140.31,140.35,5063.0,120.474,120.4912,120.4225,120.4568,5063.0
2017-05-23 13:40:00,140.36,140.42,140.33,140.33,4759.0,120.4654,120.5169,120.4397,120.4397,4759.0
2017-05-23 13:45:00,140.34,140.35,140.29,140.32,3537.0,120.4482,120.4568,120.4053,120.4311,3537.0
2017-05-23 13:50:00,140.34,140.36,140.26,140.26,3268.0,120.4482,120.4654,120.3796,120.3796,3268.0
2017-05-23 13:55:00,140.29,140.4,140.29,140.39,4639.0,120.4053,120.4997,120.4053,120.4912,4639.0
2017-05-23 14:00:00,140.39,140.41,140.35,140.4,4563.0,120.4912,120.5083,120.4568,120.4997,4563.0
2017-05-23 14:05:00,140.39,140.42,140.36,140.4,2982.0,120.4912,120.5169,120.4654,120.4997,2982.0
2017-05-23 14:10:00,140.39,140.4,140.36,140.36,5043.0,120.4912,120.4997,120.4654,120.4654,5043.0
2017-05-23 14:15:00,140.37,140.49,140.37,140.49,6906.0,120.474,120.577,120.474,120.577,6906.0
2017-05-23 14:20:00,140.49,140.59,140.45,140.57,9657.0,120.577,120.6628,120.5427,120.6456,9657.0
2017-05-23 14:25:00,140.58,140.65,140.56,140.63,11539.0,120.6542,120.7143,120.6371,120.6971,11539.0
2017-05-23 14:30:00,140.66,140.67,140.58,140.58,8730.0,120.7229,120.7315,120.6542,120.6542,8730.0
2017-05-23 14:35:00,140.58,140.64,140.55,140.59,9294.0,120.6542,120.7057,120.6285,120.6628,9294.0
2017-05-23 14:40:00,140.61,140.64,140.59,140.63,7231.0,120.68,120.7057,120.6628,120.6971,7231.0
2017-05-23 14:45:00,140.65,140.79,140.65,140.73,11676.0,120.7143,120.8345,120.7143,120.783,11676.0
2017-05-23 14:50:00,140.71,140.73,140.68,140.69,3793.0,120.7658,120.783,120.7401,120.7486,3793.0
2017-05-23 14:55:00,140.66,140.7,140.62,140.7,6533.0,120.7229,120.7572,120.6886,120.7572,6533.0
2017-05-23 15:00:00,140.68,140.79,140.68,140.75,6971.0,120.7401,120.8345,120.7401,120.8001,6971.0
2017-05-23 15:05:00,140.75,140.77,140.7,140.74,6736.0,120.8001,120.8173,120.7572,120.7915,6736.0
2017-05-23 15:10:00,140.73,140.78,140.72,140.75,6206.0,120.783,120.8259,120.7744,120.8001,6206.0
2017-05-23 15:15:00,140.75,140.78,140.72,140.72,9891.0,120.8001,120.8259,120.7744,120.7744,9891.0
2017-05-23 15:20:00,140.72,140.76,140.7,140.75,11542.0,120.7744,120.8087,120.7572,120.8001,11542.0
2017-05-23 15:25:00,140.73,140.73,140.69,140.69,6827.0,120.783,120.783,120.7486,120.7486,6827.0
2017-05-23 15:30:00,140.69,140.69,140.61,140.62,13283.0,120.7486,120.7486,120.68,120.6886,13283.0
2017-05-23 15:35:00,140.62,140.68,140.6,140.66,12594.0,120.6886,120.7401,120.6714,120.7229,12594.0
2017-05-23 15:40:00,140.65,140.68,140.6,140.65,13398.0,120.7143,120.7401,120.6714,120.7143,13398.0
2017-05-23 15:45:00,140.64,140.67,140.6,140.61,14073.0,120.7057,120.7315,120.6714,120.68,14073.0
2017-05-23 15:50:00,140.62,140.65,140.57,140.62,22998.0,120.6886,120.7143,120.6456,120.6886,22998.0
2017-05-23 15:55:00,140.62,140.64,140.51,140.61,79026.0,120.6886,120.7057,120.5941,120.68,79026.0
2017-05-24 09:30:00,140.58,140.6,140.37,140.46,26146.0,120.6542,120.6714,120.474,120.5512,26146.0
2017-05-24 09:35:00,140.46,140.71,140.4,140.71,7462.0,120.5512,120.7658,120.4997,120.7658,7462.0
2017-05-24 09:40:00,140.71,140.82,140.68,140.82,6311.0,120.7658,120.8602,120.7401,120.8602,6311.0
2017-05-24 09:45:00,140.81,140.83,140.76,140.83,4175.0,120.8516,120.8688,120.8087,120.8688,4175.0
2017-05-24 09:50:00,140.81,140.98,140.78,140.96,4161.0,120.8516,120.9975,120.8259,120.9804,4161.0
2017-05-24 09:55:00,140.94,140.98,140.91,140.95,3851.0,120.9632,120.9975,120.9375,120.9718,3851.0
2017-05-24 10:00:00,140.92,140.93,140.74,140.74,6483.0,120.946,120.9546,120.7915,120.7915,6483.0
2017-05-24 10:05:00,140.74,140.76,140.61,140.66,15549.0,120.7915,120.8087,120.68,120.7229,15549.0
2017-05-24 10:10:00,140.66,140.76,140.66,140.75,8495.0,120.7229,120.8087,120.7229,120.8001,8495.0
2017-05-24 10:15:00,140.76,140.81,140.7,140.75,17702.0,120.8087,120.8516,120.7572,120.8001,17702.0
2017-05-24 10:20:00,140.71,140.72,140.55,140.66,7984.0,120.7658,120.7744,120.6285,120.7229,7984.0
2017-05-24 10:25:00,140.62,140.8,140.62,140.8,2000.0,120.6886,120.843,120.6886,120.843,2000.0
2017-05-24 10:30:00,140.78,140.79,140.66,140.66,5200.0,120.8259,120.8345,120.7229,120.7229,5200.0
2017-05-24 10:35:00,140.68,140.75,140.65,140.69,13009.0,120.7401,120.8001,120.7143,120.7486,13009.0
2017-05-24 10:40:00,140.68,140.68,140.58,140.64,3300.0,120.7401,120.7401,120.6542,120.7057,3300.0
2017-05-24 10:45:00,140.61,140.63,140.53,140.58,3808.0,120.68,120.6971,120.6113,120.6542,3808.0
2017-05-24 10:50:00,140.58,140.61,140.52,140.55,5935.0,120.6542,120.68,120.6027,120.6285,5935.0
2017-05-24 10:55:00,140.56,140.57,140.52,140.53,4782.0,120.6371,120.6456,120.6027,120.6113,4782.0
2017-05-24 11:00:00,140.55,140.57,140.35,140.39,7537.0,120.6285,120.6456,120.4568,120.4912,7537.0
2017-05-24 11:05:00,140.38,140.39,140.3,140.33,2910.0,120.4826,120.4912,120.4139,120.4397,2910.0
2017-05-24 11:10:00,140.32,140.36,140.28,140.31,4508.0,120.4311,120.4654,120.3967,120.4225,4508.0
2017-05-24 11:15:00,140.32,140.46,140.32,140.44,4944.0,120.4311,120.5512,120.4311,120.5341,4944.0
2017-05-24 11:20:00,140.39,140.47,140.37,140.46,3272.0,120.4912,120.5598,120.474,120.5512,3272.0
2017-05-24 11:25:00,140.47,140.51,140.44,140.49,4582.0,120.5598,120.5941,120.5341,120.577,4582.0
2017-05-24 11:30:00,140.51,140.58,140.5,140.56,5507.0,120.5941,120.6542,120.5856,120.6371,5507.0
2017-05-24 11:35:00,140.59,140.62,140.51,140.53,6284.0,120.6628,120.6886,120.5941,120.6113,6284.0
2017-05-24 11:40:00,140.53,140.56,140.48,140.49,8756.0,120.6113,120.6371,120.5684,120.577,8756.0
2017-05-24 11:45:00,140.5,140.53,140.47,140.52,4151.0,120.5856,120.6113,120.5598,120.6027,4151.0
2017-05-24 11:50:00,140.54,140.56,140.51,140.54,3380.0,120.6199,120.6371,120.5941,120.6199,3380.0
2017-05-24 11:55:00,140.54,140.63,140.53,140.59,4648.0,120.6199,120.6971,120.6113,120.6628,4648.0
2017-05-24 12:00:00,140.63,140.63,140.56,140.57,4573.0,120.6971,120.6971,120.6371,120.6456,4573.0
2017-05-24 12:05:00,140.57,140.62,140.54,140.59,4492.0,120.6456,120.6886,120.6199,120.6628,4492.0
2017-05-24 12:10:00,140.6,140.65,140.6,140.64,5532.0,120.6714,120.7143,120.6714,120.7057,5532.0
2017-05-24 12:15:00,140.62,140.63,140.56,140.57,3837.0,120.6886,120.6971,120.6371,120.6456,3837.0
2017-05-24 12:20:00,140.6,140.63,140.59,140.61,4662.0,120.6714,120.6971,120.6628,120.68,4662.0
2017-05-24 12:25:00,140.62,140.65,140.61,140.62,4649.0,120.6886,120.7143,120.68,120.6886,4649.0
2017-05-24 12:30:00,140.61,140.65,140.61,140.65,4341.0,120.68,120.7143,120.68,120.7143,4341.0
2017-05-24 12:35:00,140.67,140.69,140.63,140.68,2502.0,120.7315,120.7486,120.6971,120.7401,2502.0
2017-05-24 12:40:00,140.69,140.78,140.69,140.77,3228.0,120.7486,120.8259,120.7486,120.8173,3228.0
2017-05-24 12:45:00,140.77,140.83,140.77,140.83,6142.0,120.8173,120.8688,120.8173,120.8688,6142.0
2017-05-24 12:50:00,140.82,140.82,140.75,140.77,2600.0,120.8602,120.8602,120.8001,120.8173,2600.0
2017-05-24 12:55:00,140.76,140.78,140.69,140.69,10593.0,120.8087,120.8259,120.7486,120.7486,10593.0
2017-05-24 13:00:00,140.68,140.72,140.64,140.71,6152.0,120.7401,120.7744,120.7057,120.7658,6152.0
2017-05-24 13:05:00,140.7,140.72,140.67,140.7,3615.0,120.7572,120.7744,120.7315,120.7572,3615.0
2017-05-24 13:10:00,140.69,140.71,140.66,140.68,3381.0,120.7486,120.7658,120.7229,120.7401,3381.0
2017-05-24 13:15:00,140.69,140.73,140.61,140.63,9927.0,120.7486,120.783,120.68,120.6971,9927.0
2017-05-24 13:20:00,140.64,140.66,140.58,140.61,5804.0,120.7057,120.7229,120.6542,120.68,5804.0
2017-05-24 13:25:00,140.61,140.64,140.57,140.64,2597.0,120.68,120.7057,120.6456,120.7057,2597.0
2017-05-24 13:30:00,140.62,140.65,140.56,140.65,5930.0,120.6886,120.7143,120.6371,120.7143,5930.0
2017-05-24 13:35:00,140.66,140.68,140.63,140.66,5460.0,120.7229,120.7401,120.6971,120.7229,5460.0
2017-05-24 13:40:00,140.66,140.68,140.59,140.68,5002.0,120.7229,120.7401,120.6628,120.7401,5002.0
2017-05-24 13:45:00,140.67,140.69,140.65,140.66,1455.0,120.7315,120.7486,120.7143,120.7229,1455.0
2017-05-24 13:50:00,140.67,140.67,140.59,140.59,12990.0,120.7315,120.7315,120.6628,120.6628,12990.0
2017-05-24 13:55:00,140.58,140.65,140.58,140.63,12307.0,120.6542,120.7143,120.6542,120.6971,12307.0
2017-05-24 14:00:00,140.63,140.71,140.54,140.55,8044.0,120.6971,120.7658,120.6199,120.6285,8044.0
2017-05-24 14:05:00,140.56,140.72,140.56,140.72,5206.0,120.6371,120.7744,120.6371,120.7744,5206.0
2017-05-24 14:10:00,140.72,140.85,140.69,140.81,9287.0,120.7744,120.886,120.7486,120.8516,9287.0
2017-05-24 14:15:00,140.83,140.91,140.82,140.89,5422.0,120.8688,120.9375,120.8602,120.9203,5422.0
2017-05-24 14:20:00,140.87,140.93,140.78,140.8,20429.0,120.9031,120.9546,120.8259,120.843,20429.0
2017-05-24 14:25:00,140.8,140.91,140.8,140.86,5163.0,120.843,120.9375,120.843,120.8945,5163.0
2017-05-24 14:30:00,140.83,140.86,140.8,140.86,6767.0,120.8688,120.8945,120.843,120.8945,6767.0
2017-05-24 14:35:00,140.88,140.9,140.84,140.84,6994.0,120.9117,120.9289,120.8774,120.8774,6994.0
2017-05-24 14:40:00,140.84,140.87,140.83,140.87,9760.0,120.8774,120.9031,120.8688,120.9031,9760.0
2017-05-24 14:45:00,140.88,140.93,140.86,140.91,6903.0,120.9117,120.9546,120.8945,120.9375,6903.0
2017-05-24 14:50:00,140.9,140.9,140.86,140.89,5280.0,120.9289,120.9289,120.8945,120.9203,5280.0
2017-05-24 14:55:00,140.9,140.91,140.82,140.9,10068.0,120.9289,120.9375,120.8602,120.9289,10068.0
2017-05-24 15:00:00,140.91,140.92,140.84,140.89,12740.0,120.9375,120.946,120.8774,120.9203,12740.0
2017-05-24 15:05:00,140.88,140.88,140.79,140.88,8993.0,120.9117,120.9117,120.8345,120.9117,8993.0
2017-05-24 15:10:00,140.87,140.89,140.85,140.85,6229.0,120.9031,120.9203,120.886,120.886,6229.0
2017-05-24 15:15:00,140.84,140.91,140.83,140.86,9238.0,120.8774,120.9375,120.8688,120.8945,9238.0
2017-05-24 15:20:00,140.84,140.92,140.84,140.86,8699.0,120.8774,120.946,120.8774,120.8945,8699.0
2017-05-24 15:25:00,140.87,140.89,140.84,140.86,9876.0,120.9031,120.9203,120.8774,120.8945,9876.0
2017-05-24 15:30:00,140.87,140.91,140.85,140.89,13295.0,120.9031,120.9375,120.886,120.9203,13295.0
2017-05-24 15:35:00,140.9,140.98,140.9,140.97,11145.0,120.9289,120.9975,120.9289,120.9889,11145.0
2017-05-24 15:40:00,140.97,141.04,140.95,141.0,20658.0,120.9889,121.049,120.9718,121.0147,20658.0
2017-05-24 15:45:00,140.99,141.04,140.96,141.02,16062.0,121.0061,121.049,120.9804,121.0319,16062.0
2017-05-24 15:50:00,141.03,141.03,140.92,140.92,21485.0,121.0404,121.0404,120.946,120.946,21485.0
2017-05-24 15:55:00,140.92,140.99,140.85,140.88,59484.0,120.946,121.0061,120.886,120.9117,59484.0
2017-05-25 09:30:00,141.49,141.49,141.23,141.34,19268.0,121.4352,121.4352,121.2121,121.3065,19268.0
2017-05-25 09:35:00,141.37,141.58,141.36,141.58,2900.0,121.3323,121.5125,121.3237,121.5125,2900.0
2017-05-25 09:40:00,141.53,141.53,141.38,141.47,4884.0,121.4696,121.4696,121.3408,121.4181,4884.0
2017-05-25 09:45:00,141.52,141.62,141.48,141.52,5832.0,121.461,121.5468,121.4267,121.461,5832.0
2017-05-25 09:50:00,141.53,141.62,141.53,141.6,6484.0,121.4696,121.5468,121.4696,121.5297,6484.0
2017-05-25 09:55:00,141.59,141.59,141.34,141.37,4548.0,121.5211,121.5211,121.3065,121.3323,4548.0
2017-05-25 10:00:00,141.41,141.57,141.41,141.57,4040.0,121.3666,121.5039,121.3666,121.5039,4040.0
2017-05-25 10:05:00,141.59,141.64,141.5,141.54,5024.0,121.5211,121.564,121.4438,121.4782,5024.0
2017-05-25 10:10:00,141.55,141.7,141.52,141.64,6576.0,121.4867,121.6155,121.461,121.564,6576.0
2017-05-25 10:15:00,141.64,141.77,141.63,141.71,5064.0,121.564,121.6756,121.5554,121.6241,5064.0
2017-05-25 10:20:00,141.69,141.83,141.69,141.79,5605.0,121.6069,121.7271,121.6069,121.6927,5605.0
2017-05-25 10:25:00,141.79,141.8,141.65,141.72,9279.0,121.6927,121.7013,121.5726,121.6326,9279.0
2017-05-25 10:30:00,141.71,141.8,141.7,141.76,5130.0,121.6241,121.7013,121.6155,121.667,5130.0
2017-05-25 10:35:00,141.78,141.93,141.78,141.93,5892.0,121.6841,121.8129,121.6841,121.8129,5892.0
2017-05-25 10:40:00,141.96,142.01,141.95,142.01,11405.0,121.8386,121.8815,121.83,121.8815,11405.0
2017-05-25 10:45:00,142.03,142.08,141.95,141.96,6240.0,121.8987,121.9416,121.83,121.8386,6240.0
2017-05-25 10:50:00,141.95,142.05,141.95,142.01,7301.0,121.83,121.9159,121.83,121.8815,7301.0
2017-05-25 10:55:00,142.0,142.04,141.9,141.92,12816.0,121.873,121.9073,121.7871,121.8043,12816.0
2017-05-25 11:00:00,141.91,142.07,141.91,141.95,7323.0,121.7957,121.933,121.7957,121.83,7323.0
2017-05-25 11:05:00,141.98,142.16,141.98,142.16,5100.0,121.8558,122.0103,121.8558,122.0103,5100.0
2017-05-25 11:10:00,142.16,142.19,142.06,142.08,6043.0,122.0103,122.036,121.9245,121.9416,6043.0
2017-05-25 11:15:00,142.09,142.26,142.09,142.24,6661.0,121.9502,122.0961,121.9502,122.0789,6661.0
2017-05-25 11:20:00,142.28,142.3,142.24,142.26,6726.0,122.1133,122.1304,122.0789,122.0961,6726.0
2017-05-25 11:25:00,142.29,142.34,142.24,142.32,7741.0,122.1219,122.1648,122.0789,122.1476,7741.0
2017-05-25 11:30:00,142.31,142.33,142.19,142.2,9661.0,122.139,122.1562,122.036,122.0446,9661.0
2017-05-25 11:35:00,142.16,142.23,142.13,142.2,7611.0,122.0103,122.0704,121.9845,122.0446,7611.0
2017-05-25 11:40:00,142.21,142.26,142.12,142.25,6503.0,122.0532,122.0961,121.9759,122.0875,6503.0
2017-05-25 11:45:00,142.2,142.23,142.11,142.17,6044.0,122.0446,122.0704,121.9674,122.0189,6044.0
2017-05-25 11:50:00,142.19,142.25,142.14,142.18,9822.0,122.036,122.0875,121.9931,122.0274,9822.0
2017-05-25 11:55:00,142.14,142.29,142.14,142.28,7144.0,121.9931,122.1219,121.9931,122.1133,7144.0
2017-05-25 12:00:00,142.31,142.32,142.23,142.32,4801.0,122.139,122.1476,122.0704,122.1476,4801.0
2017-05-25 12:05:00,142.34,142.42,142.32,142.42,7062.0,122.1648,122.2334,122.1476,122.2334,7062.0
2017-05-25 12:10:00,142.41,142.46,142.34,142.39,5656.0,122.2248,122.2678,122.1648,122.2077,5656.0
2017-05-25 12:15:00,142.41,142.5,142.39,142.48,5781.0,122.2248,122.3021,122.2077,122.2849,5781.0
2017-05-25 12:20:00,142.5,142.54,142.47,142.49,8418.0,122.3021,122.3364,122.2763,122.2935,8418.0
2017-05-25 12:25:00,142.49,142.54,142.46,142.48,2960.0,122.2935,122.3364,122.2678,122.2849,2960.0
2017-05-25 12:30:00,142.5,142.59,142.48,142.59,4910.0,122.3021,122.3793,122.2849,122.3793,4910.0
2017-05-25 12:35:00,142.58,142.6,142.57,142.57,3572.0,122.3707,122.3879,122.3622,122.3622,3572.0
2017-05-25 12:40:00,142.56,142.62,142.53,142.62,4597.0,122.3536,122.4051,122.3278,122.4051,4597.0
2017-05-25 12:45:00,142.62,142.68,142.62,142.66,11311.0,122.4051,122.4566,122.4051,122.4394,11311.0
2017-05-25 12:50:00,142.64,142.64,142.57,142.62,6536.0,122.4222,122.4222,122.3622,122.4051,6536.0
2017-05-25 12:55:00,142.62,142.62,142.53,142.57,4633.0,122.4051,122.4051,122.3278,122.3622,4633.0
2017-05-25 13:00:00,142.58,142.6,142.53,142.53,5781.0,122.3707,122.3879,122.3278,122.3278,5781.0
2017-05-25 13:05:00,142.56,142.56,142.5,142.55,4918.0,122.3536,122.3536,122.3021,122.345,4918.0
2017-05-25 13:10:00,142.58,142.62,142.55,142.58,5271.0,122.3707,122.4051,122.345,122.3707,5271.0
2017-05-25 13:15:00,142.56,142.63,142.52,142.55,7657.0,122.3536,122.4137,122.3192,122.345,7657.0
2017-05-25 13:20:00,142.55,142.61,142.53,142.59,5627.0,122.345,122.3965,122.3278,122.3793,5627.0
2017-05-25 13:25:00,142.61,142.61,142.52,142.6,7387.0,122.3965,122.3965,122.3192,122.3879,7387.0
2017-05-25 13:30:00,142.58,142.6,142.53,142.53,3281.0,122.3707,122.3879,122.3278,122.3278,3281.0
2017-05-25 13:35:00,142.54,142.57,142.47,142.54,5935.0,122.3364,122.3622,122.2763,122.3364,5935.0
2017-05-25 13:40:00,142.57,142.6,142.53,142.57,6647.0,122.3622,122.3879,122.3278,122.3622,6647.0
2017-05-25 13:45:00,142.56,142.6,142.56,142.6,13231.0,122.3536,122.3879,122.3536,122.3879,13231.0
2017-05-25 13:50:00,142.63,142.65,142.55,142.61,8208.0,122.4137,122.4308,122.345,122.3965,8208.0
2017-05-25 13:55:00,142.6,142.68,142.6,142.67,6905.0,122.3879,122.4566,122.3879,122.448,6905.0
2017-05-25 14:00:00,142.67,142.68,142.52,142.56,6009.0,122.448,122.4566,122.3192,122.3536,6009.0
2017-05-25 14:05:00,142.59,142.65,142.59,142.65,6198.0,122.3793,122.4308,122.3793,122.4308,6198.0
2017-05-25 14:10:00,142.62,142.68,142.61,142.68,4697.0,122.4051,122.4566,122.3965,122.4566,4697.0
2017-05-25 14:15:00,142.67,142.67,142.57,142.63,6269.0,122.448,122.448,122.3622,122.4137,6269.0
2017-05-25 14:20:00,142.65,142.76,142.62,142.74,8149.0,122.4308,122.5252,122.4051,122.5081,8149.0
2017-05-25 14:25:00,142.73,142.74,142.69,142.7,5653.0,122.4995,122.5081,122.4652,122.4737,5653.0
2017-05-25 14:30:00,142.68,142.72,142.65,142.67,4830.0,122.4566,122.4909,122.4308,122.448,4830.0
2017-05-25 14:35:00,142.68,142.77,142.68,142.75,7417.0,122.4566,122.5338,122.4566,122.5166,7417.0
2017-05-25 14:40:00,142.75,142.75,142.7,142.74,6908.0,122.5166,122.5166,122.4737,122.5081,6908.0
2017-05-25 14:45:00,142.77,142.79,142.67,142.68,9432.0,122.5338,122.551,122.448,122.4566,9432.0
2017-05-25 14:50:00,142.67,142.72,142.58,142.63,7980.0,122.448,122.4909,122.3707,122.4137,7980.0
2017-05-25 14:55:00,142.63,142.66,142.62,142.66,3349.0,122.4137,122.4394,122.4051,122.4394,3349.0
2017-05-25 15:00:00,142.64,142.65,142.58,142.62,7943.0,122.4222,122.4308,122.3707,122.4051,7943.0
2017-05-25 15:05:00,142.63,142.65,142.57,142.6,9628.0,122.4137,122.4308,122.3622,122.3879,9628.0
2017-05-25 15:10:00,142.6,142.62,142.57,142.61,11089.0,122.3879,122.4051,122.3622,122.3965,11089.0
2017-05-25 15:15:00,142.62,142.69,142.61,142.66,14104.0,122.4051,122.4652,122.3965,122.4394,14104.0
2017-05-25 15:20:00,142.65,142.66,142.53,142.56,10911.0,122.4308,122.4394,122.3278,122.3536,10911.0
2017-05-25 15:25:00,142.56,142.61,142.54,142.61,13438.0,122.3536,122.3965,122.3364,122.3965,13438.0
2017-05-25 15:30:00,142.6,142.64,142.6,142.63,18284.0,122.3879,122.4222,122.3879,122.4137,18284.0
2017-05-25 15:35:00,142.63,142.68,142.62,142.67,16578.0,122.4137,122.4566,122.4051,122.448,16578.0
2017-05-25 15:40:00,142.67,142.74,142.67,142.73,19641.0,122.448,122.5081,122.448,122.4995,19641.0
2017-05-25 15:45:00,142.74,142.87,142.74,142.85,32846.0,122.5081,122.6196,122.5081,122.6025,32846.0
2017-05-25 15:50:00,142.85,142.85,142.68,142.75,34725.0,122.6025,122.6025,122.4566,122.5166,34725.0
2017-05-25 15:55:00,142.75,142.81,142.69,142.71,42951.0,122.5166,122.5681,122.4652,122.4823,42951.0
2017-05-26 09:30:00,142.67,142.7,142.24,142.38,19807.0,122.448,122.4737,122.0789,122.1991,19807.0
2017-05-26 09:35:00,142.42,142.61,142.42,142.52,5064.0,122.2334,122.3965,122.2334,122.3192,5064.0
2017-05-26 09:40:00,142.5,142.6,142.49,142.54,4847.0,122.3021,122.3879,122.2935,122.3364,4847.0
2017-05-26 09:45:00,142.51,142.55,142.47,142.49,8721.0,122.3107,122.345,122.2763,122.2935,8721.0
2017-05-26 09:50:00,142.49,142.52,142.3,142.34,9393.0,122.2935,122.3192,122.1304,122.1648,9393.0
2017-05-26 09:55:00,142.34,142.47,142.29,142.44,9320.0,122.1648,122.2763,122.1219,122.2506,9320.0
2017-05-26 10:00:00,142.45,142.57,142.35,142.57,7382.0,122.2592,122.3622,122.1733,122.3622,7382.0
2017-05-26 10:05:00,142.57,142.73,142.55,142.64,6553.0,122.3622,122.4995,122.345,122.4222,6553.0
2017-05-26 10:10:00,142.66,142.8,142.66,142.74,5942.0,122.4394,122.5596,122.4394,122.5081,5942.0
2017-05-26 10:15:00,142.71,142.71,142.65,142.7,6841.0,122.4823,122.4823,122.4308,122.4737,6841.0
2017-05-26 10:20:00,142.7,142.75,142.66,142.66,4455.0,122.4737,122.5166,122.4394,122.4394,4455.0
2017-05-26 10:25:00,142.65,142.66,142.51,142.51,6453.0,122.4308,122.4394,122.3107,122.3107,6453.0
2017-05-26 10:30:00,142.51,142.63,142.51,142.61,9032.0,122.3107,122.4137,122.3107,122.3965,9032.0
2017-05-26 10:35:00,142.59,142.66,142.53,142.6,8803.0,122.3793,122.4394,122.3278,122.3879,8803.0
2017-05-26 10:40:00,142.68,142.87,142.66,142.82,9725.0,122.4566,122.6196,122.4394,122.5767,9725.0
2017-05-26 10:45:00,142.77,142.77,142.67,142.69,7808.0,122.5338,122.5338,122.448,122.4652,7808.0
2017-05-26 10:50:00,142.69,142.7,142.58,142.58,6107.0,122.4652,122.4737,122.3707,122.3707,6107.0
2017-05-26 10:55:00,142.49,142.54,142.44,142.54,8879.0,122.2935,122.3364,122.2506,122.3364,8879.0
2017-05-26 11:00:00,142.47,142.58,142.42,142.57,14119.0,122.2763,122.3707,122.2334,122.3622,14119.0
2017-05-26 11:05:00,142.61,142.67,142.59,142.6,6725.0,122.3965,122.448,122.3793,122.3879,6725.0
2017-05-26 11:10:00,142.59,142.64,142.55,142.58,3526.0,122.3793,122.4222,122.345,122.3707,3526.0
2017-05-26 11:15:00,142.62,142.66,142.55,142.55,3218.0,122.4051,122.4394,122.345,122.345,3218.0
2017-05-26 11:20:00,142.57,142.57,142.49,142.51,2840.0,122.3622,122.3622,122.2935,122.3107,2840.0
2017-05-26 11:25:00,142.53,142.68,142.53,142.6,4754.0,122.3278,122.4566,122.3278,122.3879,4754.0
2017-05-26 11:30:00,142.61,142.62,142.53,142.57,8414.0,122.3965,122.4051,122.3278,122.3622,8414.0
2017-05-26 11:35:00,142.54,142.55,142.47,142.49,5902.0,122.3364,122.345,122.2763,122.2935,5902.0
2017-05-26 11:40:00,142.51,142.53,142.43,142.46,6206.0,122.3107,122.3278,122.242,122.2678,6206.0
2017-05-26 11:45:00,142.44,142.47,142.41,142.45,15631.0,122.2506,122.2763,122.2248,122.2592,15631.0
2017-05-26 11:50:00,142.46,142.46,142.39,142.4,5720.0,122.2678,122.2678,122.2077,122.2163,5720.0
2017-05-26 11:55:00,142.4,142.46,142.4,142.43,4565.0,122.2163,122.2678,122.2163,122.242,4565.0
2017-05-26 12:00:00,142.42,142.43,142.34,142.34,7558.0,122.2334,122.242,122.1648,122.1648,7558.0
2017-05-26 12:05:00,142.32,142.35,142.32,142.34,6224.0,122.1476,122.1733,122.1476,122.1648,6224.0
2017-05-26 12:10:00,142.35,142.36,142.29,142.33,8800.0,122.1733,122.1819,122.1219,122.1562,8800.0
2017-05-26 12:15:00,142.31,142.33,142.29,142.32,3585.0,122.139,122.1562,122.1219,122.1476,3585.0
2017-05-26 12:20:00,142.31,142.36,142.29,142.36,2668.0,122.139,122.1819,122.1219,122.1819,2668.0
2017-05-26 12:25:00,142.36,142.45,142.35,142.44,3246.0,122.1819,122.2592,122.1733,122.2506,3246.0
2017-05-26 12:30:00,142.44,142.49,142.4,142.47,3713.0,122.2506,122.2935,122.2163,122.2763,3713.0
2017-05-26 12:35:00,142.45,142.55,142.45,142.53,4232.0,122.2592,122.345,122.2592,122.3278,4232.0
2017-05-26 12:40:00,142.54,142.58,142.51,142.52,5327.0,122.3364,122.3707,122.3107,122.3192,5327.0
2017-05-26 12:45:00,142.51,142.51,142.46,142.49,2616.0,122.3107,122.3107,122.2678,122.2935,2616.0
2017-05-26 12:50:00,142.5,142.52,142.47,142.48,15154.0,122.3021,122.3192,122.2763,122.2849,15154.0
2017-05-26 12:55:00,142.47,142.48,142.39,142.45,8515.0,122.2763,122.2849,122.2077,122.2592,8515.0
2017-05-26 13:00:00,142.43,142.43,142.37,142.37,2747.0,122.242,122.242,122.1905,122.1905,2747.0
2017-05-26 13:05:00,142.38,142.49,142.38,142.47,3701.0,122.1991,122.2935,122.1991,122.2763,3701.0
2017-05-26 13:10:00,142.49,142.53,142.45,142.5,1920.0,122.2935,122.3278,122.2592,122.3021,1920.0
2017-05-26 13:15:00,142.52,142.54,142.48,142.48,3385.0,122.3192,122.3364,122.2849,122.2849,3385.0
2017-05-26 13:20:00,142.46,142.49,142.45,142.48,2876.0,122.2678,122.2935,122.2592,122.2849,2876.0
2017-05-26 13:25:00,142.46,142.52,142.42,142.44,4400.0,122.2678,122.3192,122.2334,122.2506,4400.0
2017-05-26 13:30:00,142.43,142.43,142.35,142.39,4800.0,122.242,122.242,122.1733,122.2077,4800.0
2017-05-26 13:35:00,142.37,142.38,142.32,142.32,4249.0,122.1905,122.1991,122.1476,122.1476,4249.0
2017-05-26 13:40:00,142.34,142.39,142.3,142.39,5819.0,122.1648,122.2077,122.1304,122.2077,5819.0
2017-05-26 13:45:00,142.38,142.39,142.31,142.34,5676.0,122.1991,122.2077,122.139,122.1648,5676.0
2017-05-26 13:50:00,142.35,142.36,142.27,142.35,6633.0,122.1733,122.1819,122.1047,122.1733,6633.0
2017-05-26 13:55:00,142.35,142.38,142.3,142.34,7767.0,122.1733,122.1991,122.1304,122.1648,7767.0
2017-05-26 14:00:00,142.34,142.44,142.34,142.38,10551.0,122.1648,122.2506,122.1648,122.1991,10551.0
2017-05-26 14:05:00,142.39,142.44,142.34,142.44,8366.0,122.2077,122.2506,122.1648,122.2506,8366.0
2017-05-26 14:10:00,142.45,142.48,142.42,142.45,5487.0,122.2592,122.2849,122.2334,122.2592,5487.0
2017-05-26 14:15:00,142.44,142.46,142.4,142.42,7026.0,122.2506,122.2678,122.2163,122.2334,7026.0
2017-05-26 14:20:00,142.42,142.44,142.37,142.39,8207.0,122.2334,122.2506,122.1905,122.2077,8207.0
2017-05-26 14:25:00,142.38,142.41,142.36,142.38,3761.0,122.1991,122.2248,122.1819,122.1991,3761.0
2017-05-26 14:30:00,142.39,142.42,142.36,142.37,5245.0,122.2077,122.2334,122.1819,122.1905,5245.0
2017-05-26 14:35:00,142.36,142.42,142.34,142.39,6230.0,122.1819,122.2334,122.1648,122.2077,6230.0
2017-05-26 14:40:00,142.39,142.46,142.39,142.44,4977.0,122.2077,122.2678,122.2077,122.2506,4977.0
2017-05-26 14:45:00,142.44,142.45,142.38,142.42,5386.0,122.2506,122.2592,122.1991,122.2334,5386.0
2017-05-26 14:50:00,142.44,142.44,142.36,142.4,6590.0,122.2506,122.2506,122.1819,122.2163,6590.0
2017-05-26 14:55:00,142.41,142.43,142.39,142.41,5743.0,122.2248,122.242,122.2077,122.2248,5743.0
2017-05-26 15:00:00,142.41,142.45,142.41,142.43,4751.0,122.2248,122.2592,122.2248,122.242,4751.0
2017-05-26 15:05:00,142.42,142.47,142.41,142.46,8314.0,122.2334,122.2763,122.2248,122.2678,8314.0
2017-05-26 15:10:00,142.45,142.46,142.28,142.28,28138.0,122.2592,122.2678,122.1133,122.1133,28138.0
2017-05-26 15:15:00,142.27,142.42,142.26,142.37,13199.0,122.1047,122.2334,122.0961,122.1905,13199.0
2017-05-26 15:20:00,142.37,142.38,142.29,142.31,6371.0,122.1905,122.1991,122.1219,122.139,6371.0
2017-05-26 15:25:00,142.32,142.35,142.29,142.33,11264.0,122.1476,122.1733,122.1219,122.1562,11264.0
2017-05-26 15:30:00,142.34,142.37,142.31,142.36,8296.0,122.1648,122.1905,122.139,122.1819,8296.0
2017-05-26 15:35:00,142.35,142.43,142.34,142.39,13119.0,122.1733,122.242,122.1648,122.2077,13119.0
2017-05-26 15:40:00,142.41,142.42,142.3,142.4,18482.0,122.2248,122.2334,122.1304,122.2163,18482.0
2017-05-26 15:45:00,142.39,142.4,142.34,142.36,15204.0,122.2077,122.2163,122.1648,122.1819,15204.0
2017-05-26 15:50:00,142.37,142.37,142.32,142.33,18816.0,122.1905,122.1905,122.1476,122.1562,18816.0
2017-05-26 15:55:00,142.34,142.4,142.24,142.24,42951.0,122.1648,122.2163,122.0789,122.0789,42951.0
2017-05-30 09:30:00,141.62,141.91,141.46,141.48,22883.0,121.5468,121.7957,121.4095,121.4267,22883.0
2017-05-30 09:35:00,141.48,141.91,141.48,141.89,12466.0,121.4267,121.7957,121.4267,121.7785,12466.0
2017-05-30 09:40:00,141.92,141.92,141.75,141.83,4395.0,121.8043,121.8043,121.6584,121.7271,4395.0
2017-05-30 09:45:00,141.85,141.98,141.85,141.9,9303.0,121.7442,121.8558,121.7442,121.7871,9303.0
2017-05-30 09:50:00,141.92,141.94,141.87,141.87,5500.0,121.8043,121.8215,121.7614,121.7614,5500.0
2017-05-30 09:55:00,141.82,141.88,141.76,141.83,8611.0,121.7185,121.77,121.667,121.7271,8611.0
2017-05-30 10:00:00,141.83,141.92,141.81,141.81,9048.0,121.7271,121.8043,121.7099,121.7099,9048.0
2017-05-30 10:05:00,141.83,141.86,141.77,141.8,8476.0,121.7271,121.7528,121.6756,121.7013,8476.0
2017-05-30 10:10:00,141.81,141.83,141.76,141.78,6063.0,121.7099,121.7271,121.667,121.6841,6063.0
2017-05-30 10:15:00,141.77,141.77,141.67,141.74,7186.0,121.6756,121.6756,121.5897,121.6498,7186.0
2017-05-30 10:20:00,141.74,141.81,141.73,141.76,6150.0,121.6498,121.7099,121.6412,121.667,6150.0
2017-05-30 10:25:00,141.76,141.77,141.73,141.76,3228.0,121.667,121.6756,121.6412,121.667,3228.0
2017-05-30 10:30:00,141.77,141.83,141.77,141.81,5279.0,121.6756,121.7271,121.6756,121.7099,5279.0
2017-05-30 10:35:00,141.79,141.83,141.74,141.81,10218.0,121.6927,121.7271,121.6498,121.7099,10218.0
2017-05-30 10:40:00,141.82,141.89,141.78,141.88,5082.0,121.7185,121.7785,121.6841,121.77,5082.0
2017-05-30 10:45:00,141.92,141.92,141.86,141.86,8905.0,121.8043,121.8043,121.7528,121.7528,8905.0
2017-05-30 10:50:00,141.89,141.92,141.86,141.88,5120.0,121.7785,121.8043,121.7528,121.77,5120.0
2017-05-30 10:55:00,141.91,141.96,141.88,141.95,4082.0,121.7957,121.8386,121.77,121.83,4082.0
2017-05-30 11:00:00,141.95,142.01,141.94,141.96,6734.0,121.83,121.8815,121.8215,121.8386,6734.0
2017-05-30 11:05:00,141.96,141.98,141.8,141.8,13399.0,121.8386,121.8558,121.7013,121.7013,13399.0
2017-05-30 11:10:00,141.81,141.82,141.74,141.74,8808.0,121.7099,121.7185,121.6498,121.6498,8808.0
2017-05-30 11:15:00,141.78,141.8,141.74,141.77,11037.0,121.6841,121.7013,121.6498,121.6756,11037.0
2017-05-30 11:20:00,141.79,141.8,141.77,141.77,4652.0,121.6927,121.7013,121.6756,121.6756,4652.0
2017-05-30 11:25:00,141.77,141.77,141.68,141.74,5200.0,121.6756,121.6756,121.5983,121.6498,5200.0
2017-05-30 11:30:00,141.76,141.83,141.76,141.8,4901.0,121.667,121.7271,121.667,121.7013,4901.0
2017-05-30 11:35:00,141.8,141.8,141.74,141.75,6221.0,121.7013,121.7013,121.6498,121.6584,6221.0
2017-05-30 11:40:00,141.75,141.75,141.62,141.64,7460.0,121.6584,121.6584,121.5468,121.564,7460.0
2017-05-30 11:45:00,141.65,141.84,141.64,141.81,4742.0,121.5726,121.7356,121.564,121.7099,4742.0
2017-05-30 11:50:00,141.81,141.86,141.77,141.77,4900.0,121.7099,121.7528,121.6756,121.6756,4900.0
2017-05-30 11:55:00,141.77,141.79,141.71,141.75,5593.0,121.6756,121.6927,121.6241,121.6584,5593.0
2017-05-30 12:00:00,141.79,141.87,141.76,141.86,4329.0,121.6927,121.7614,121.667,121.7528,4329.0
2017-05-30 12:05:00,141.86,141.88,141.76,141.81,10614.0,121.7528,121.77,121.667,121.7099,10614.0
2017-05-30 12:10:00,141.82,141.9,141.81,141.9,5862.0,121.7185,121.7871,121.7099,121.7871,5862.0
2017-05-30 12:15:00,141.88,141.91,141.85,141.87,5803.0,121.77,121.7957,121.7442,121.7614,5803.0
2017-05-30 12:20:00,141.88,141.91,141.87,141.9,4466.0,121.77,121.7957,121.7614,121.7871,4466.0
2017-05-30 12:25:00,141.89,141.91,141.88,141.89,8844.0,121.7785,121.7957,121.77,121.7785,8844.0
2017-05-30 12:30:00,141.9,142.0,141.9,141.99,8649.0,121.7871,121.873,121.7871,121.8644,8649.0
2017-05-30 12:35:00,141.99,142.01,141.98,141.99,6900.0,121.8644,121.8815,121.8558,121.8644,6900.0
2017-05-30 12:40:00,141.99,142.03,141.96,141.96,4372.0,121.8644,121.8987,121.8386,121.8386,4372.0
2017-05-30 12:45:00,141.96,142.01,141.94,141.94,4747.0,121.8386,121.8815,121.8215,121.8215,4747.0
2017-05-30 12:50:00,141.95,141.99,141.94,141.96,1950.0,121.83,121.8644,121.8215,121.8386,1950.0
2017-05-30 12:55:00,141.95,141.97,141.91,141.97,5172.0,121.83,121.8472,121.7957,121.8472,5172.0
2017-05-30 13:00:00,141.97,141.99,141.95,141.95,4671.0,121.8472,121.8644,121.83,121.83,4671.0
2017-05-30 13:05:00,141.98,142.0,141.96,141.99,3257.0,121.8558,121.873,121.8386,121.8644,3257.0
2017-05-30 13:10:00,142.0,142.01,141.95,141.95,7343.0,121.873,121.8815,121.83,121.83,7343.0
2017-05-30 13:15:00,141.96,141.97,141.92,141.94,3825.0,121.8386,121.8472,121.8043,121.8215,3825.0
2017-05-30 13:20:00,141.93,141.94,141.89,141.9,3872.0,121.8129,121.8215,121.7785,121.7871,3872.0
2017-05-30 13:25:00,141.91,141.95,141.89,141.93,5401.0,121.7957,121.83,121.7785,121.8129,5401.0
2017-05-30 13:30:00,141.93,141.98,141.92,141.97,4003.0,121.8129,121.8558,121.8043,121.8472,4003.0
2017-05-30 13:35:00,141.97,142.07,141.96,142.05,3520.0,121.8472,121.933,121.8386,121.9159,3520.0
2017-05-30 13:40:00,142.05,142.06,141.97,141.97,6665.0,121.9159,121.9245,121.8472,121.8472,6665.0
2017-05-30 13:45:00,141.99,142.01,141.97,141.99,6293.0,121.8644,121.8815,121.8472,121.8644,6293.0
2017-05-30 13:50:00,141.99,142.03,141.99,142.0,1900.0,121.8644,121.8987,121.8644,121.873,1900.0
2017-05-30 13:55:00,142.0,142.02,141.9,141.9,4066.0,121.873,121.8901,121.7871,121.7871,4066.0
2017-05-30 14:00:00,141.89,142.0,141.89,142.0,4811.0,121.7785,121.873,121.7785,121.873,4811.0
2017-05-30 14:05:00,141.97,142.06,141.97,142.04,4702.0,121.8472,121.9245,121.8472,121.9073,4702.0
2017-05-30 14:10:00,142.02,142.06,142.01,142.04,9555.0,121.8901,121.9245,121.8815,121.9073,9555.0
2017-05-30 14:15:00,142.05,142.12,142.03,142.09,4683.0,121.9159,121.9759,121.8987,121.9502,4683.0
2017-05-30 14:20:00,142.09,142.15,142.09,142.13,5496.0,121.9502,122.0017,121.9502,121.9845,5496.0
2017-05-30 14:25:00,142.13,142.15,142.1,142.13,4300.0,121.9845,122.0017,121.9588,121.9845,4300.0
2017-05-30 14:30:00,142.14,142.16,142.1,142.13,4022.0,121.9931,122.0103,121.9588,121.9845,4022.0
2017-05-30 14:35:00,142.15,142.17,142.12,142.16,3125.0,122.0017,122.0189,121.9759,122.0103,3125.0
2017-05-30 14:40:00,142.16,142.18,142.08,142.08,6090.0,122.0103,122.0274,121.9416,121.9416,6090.0
2017-05-30 14:45:00,142.1,142.1,142.04,142.04,5700.0,121.9588,121.9588,121.9073,121.9073,5700.0
2017-05-30 14:50:00,142.04,142.06,141.98,142.0,5482.0,121.9073,121.9245,121.8558,121.873,5482.0
2017-05-30 14:55:00,141.98,142.09,141.97,142.07,8319.0,121.8558,121.9502,121.8472,121.933,8319.0
2017-05-30 15:00:00,142.07,142.13,142.03,142.03,10599.0,121.933,121.9845,121.8987,121.8987,10599.0
2017-05-30 15:05:00,142.02,142.03,141.99,141.99,6246.0,121.8901,121.8987,121.8644,121.8644,6246.0
2017-05-30 15:10:00,142.0,142.05,141.99,142.05,8879.0,121.873,121.9159,121.8644,121.9159,8879.0
2017-05-30 15:15:00,142.05,142.09,142.05,142.08,9032.0,121.9159,121.9502,121.9159,121.9416,9032.0
2017-05-30 15:20:00,142.08,142.09,141.99,141.99,7655.0,121.9416,121.9502,121.8644,121.8644,7655.0
2017-05-30 15:25:00,142.0,142.03,141.99,142.02,10648.0,121.873,121.8987,121.8644,121.8901,10648.0
2017-05-30 15:30:00,142.02,142.04,141.98,141.98,18064.0,121.8901,121.9073,121.8558,121.8558,18064.0
2017-05-30 15:35:00,141.98,142.01,141.97,142.0,7155.0,121.8558,121.8815,121.8472,121.873,7155.0
2017-05-30 15:40:00,142.0,142.0,141.96,141.99,16082.0,121.873,121.873,121.8386,121.8644,16082.0
2017-05-30 15:45:00,141.98,142.06,141.94,142.04,21086.0,121.8558,121.9245,121.8215,121.9073,21086.0
2017-05-30 15:50:00,142.05,142.05,141.92,141.92,17897.0,121.9159,121.9159,121.8043,121.8043,17897.0
2017-05-30 15:55:00,141.92,141.93,141.88,141.9,47424.0,121.8043,121.8129,121.77,121.7871,47424.0
2017-05-31 09:30:00,141.96,142.26,141.96,142.1,19667.0,121.8386,122.0961,121.8386,121.9588,19667.0
2017-05-31 09:35:00,142.15,142.32,142.06,142.28,11236.0,122.0017,122.1476,121.9245,122.1133,11236.0
2017-05-31 09:40:00,142.31,142.34,142.05,142.06,11034.0,122.139,122.1648,121.9159,121.9245,11034.0
2017-05-31 09:45:00,142.04,142.3,142.03,142.18,8712.0,121.9073,122.1304,121.8987,122.0274,8712.0
2017-05-31 09:50:00,142.19,142.3,142.06,142.21,10935.0,122.036,122.1304,121.9245,122.0532,10935.0
2017-05-31 09:55:00,142.17,142.17,141.83,141.92,16239.0,122.0189,122.0189,121.7271,121.8043,16239.0
2017-05-31 10:00:00,141.97,142.21,141.97,142.13,11513.0,121.8472,122.0532,121.8472,121.9845,11513.0
2017-05-31 10:05:00,142.19,142.3,142.17,142.27,35985.0,122.036,122.1304,122.0189,122.1047,35985.0
2017-05-31 10:10:00,142.27,142.46,142.2,142.46,5887.0,122.1047,122.2678,122.0446,122.2678,5887.0
2017-05-31 10:15:00,142.47,142.55,142.46,142.49,8076.0,122.2763,122.345,122.2678,122.2935,8076.0
2017-05-31 10:20:00,142.48,142.51,142.33,142.4,8296.0,122.2849,122.3107,122.1562,122.2163,8296.0
2017-05-31 10:25:00,142.43,142.51,142.32,142.46,6851.0,122.242,122.3107,122.1476,122.2678,6851.0
2017-05-31 10:30:00,142.43,142.66,142.43,142.58,10878.0,122.242,122.4394,122.242,122.3707,10878.0
2017-05-31 10:35:00,142.59,142.64,142.51,142.51,6901.0,122.3793,122.4222,122.3107,122.3107,6901.0
2017-05-31 10:40:00,142.57,142.64,142.54,142.62,11310.0,122.3622,122.4222,122.3364,122.4051,11310.0
2017-05-31 10:45:00,142.62,142.84,142.58,142.77,7871.0,122.4051,122.5939,122.3707,122.5338,7871.0
2017-05-31 10:50:00,142.76,142.93,142.75,142.88,10919.0,122.5252,122.6711,122.5166,122.6282,10919.0
2017-05-31 10:55:00,142.86,142.95,142.82,142.9,14022.0,122.6111,122.6883,122.5767,122.6454,14022.0
2017-05-31 11:00:00,142.9,142.94,142.82,142.92,13829.0,122.6454,122.6797,122.5767,122.6626,13829.0
2017-05-31 11:05:00,142.92,142.98,142.86,142.95,10015.0,122.6626,122.714,122.6111,122.6883,10015.0
2017-05-31 11:10:00,142.92,143.01,142.92,143.0,12506.0,122.6626,122.7398,122.6626,122.7312,12506.0
2017-05-31 11:15:00,142.99,143.09,142.93,142.99,11399.0,122.7226,122.8085,122.6711,122.7226,11399.0
2017-05-31 11:20:00,143.02,143.12,143.02,143.09,14691.0,122.7484,122.8342,122.7484,122.8085,14691.0
2017-05-31 11:25:00,143.09,143.12,142.94,142.96,19831.0,122.8085,122.8342,122.6797,122.6969,19831.0
2017-05-31 11:30:00,142.96,143.03,142.82,142.85,15441.0,122.6969,122.757,122.5767,122.6025,15441.0
2017-05-31 11:35:00,142.84,142.94,142.72,142.72,10278.0,122.5939,122.6797,122.4909,122.4909,10278.0
2017-05-31 11:40:00,142.73,142.77,142.69,142.75,6196.0,122.4995,122.5338,122.4652,122.5166,6196.0
2017-05-31 11:45:00,142.7,142.77,142.67,142.67,8570.0,122.4737,122.5338,122.448,122.448,8570.0
2017-05-31 11:50:00,142.67,142.7,142.59,142.7,4820.0,122.448,122.4737,122.3793,122.4737,4820.0
2017-05-31 11:55:00,142.69,142.7,142.61,142.68,7167.0,122.4652,122.4737,122.3965,122.4566,7167.0
2017-05-31 12:00:00,142.66,142.83,142.66,142.76,5855.0,122.4394,122.5853,122.4394,122.5252,5855.0
2017-05-31 12:05:00,142.76,142.84,142.75,142.83,3720.0,122.5252,122.5939,122.5166,122.5853,3720.0
2017-05-31 12:10:00,142.83,142.84,142.79,142.8,5288.0,122.5853,122.5939,122.551,122.5596,5288.0
2017-05-31 12:15:00,142.85,142.92,142.83,142.85,6621.0,122.6025,122.6626,122.5853,122.6025,6621.0
2017-05-31 12:20:00,142.84,142.89,142.83,142.89,8506.0,122.5939,122.6368,122.5853,122.6368,8506.0
2017-05-31 12:25:00,142.87,142.87,142.77,142.78,7042.0,122.6196,122.6196,122.5338,122.5424,7042.0
2017-05-31 12:30:00,142.79,142.79,142.71,142.73,4671.0,122.551,122.551,122.4823,122.4995,4671.0
2017-05-31 12:35:00,142.7,142.73,142.6,142.6,7286.0,122.4737,122.4995,122.3879,122.3879,7286.0
2017-05-31 12:40:00,142.6,142.65,142.51,142.51,3001.0,122.3879,122.4308,122.3107,122.3107,3001.0
2017-05-31 12:45:00,142.51,142.59,142.48,142.59,3900.0,122.3107,122.3793,122.2849,122.3793,3900.0
2017-05-31 12:50:00,142.56,142.61,142.53,142.59,3421.0,122.3536,122.3965,122.3278,122.3793,3421.0
2017-05-31 12:55:00,142.6,142.64,142.56,142.56,3340.0,122.3879,122.4222,122.3536,122.3536,3340.0
2017-05-31 13:00:00,142.55,142.61,142.55,142.59,3952.0,122.345,122.3965,122.345,122.3793,3952.0
2017-05-31 13:05:00,142.59,142.6,142.48,142.48,5080.0,122.3793,122.3879,122.2849,122.2849,5080.0
2017-05-31 13:10:00,142.5,142.58,142.5,142.53,5054.0,122.3021,122.3707,122.3021,122.3278,5054.0
2017-05-31 13:15:00,142.54,142.55,142.4,142.43,5862.0,122.3364,122.345,122.2163,122.242,5862.0
2017-05-31 13:20:00,142.41,142.48,142.37,142.41,2339.0,122.2248,122.2849,122.1905,122.2248,2339.0
2017-05-31 13:25:00,142.43,142.51,142.43,142.49,2200.0,122.242,122.3107,122.242,122.2935,2200.0
2017-05-31 13:30:00,142.49,142.56,142.48,142.51,5265.0,122.2935,122.3536,122.2849,122.3107,5265.0
2017-05-31 13:35:00,142.51,142.58,142.5,142.55,3993.0,122.3107,122.3707,122.3021,122.345,3993.0
2017-05-31 13:40:00,142.54,142.56,142.5,142.54,4504.0,122.3364,122.3536,122.3021,122.3364,4504.0
2017-05-31 13:45:00,142.51,142.53,142.48,142.5,3407.0,122.3107,122.3278,122.2849,122.3021,3407.0
2017-05-31 13:50:00,142.52,142.61,142.52,142.59,9173.0,122.3192,122.3965,122.3192,122.3793,9173.0
2017-05-31 13:55:00,142.58,142.66,142.58,142.62,3840.0,122.3707,122.4394,122.3707,122.4051,3840.0
2017-05-31 14:00:00,142.64,142.66,142.52,142.6,4717.0,122.4222,122.4394,122.3192,122.3879,4717.0
2017-05-31 14:05:00,142.6,142.65,142.6,142.63,5172.0,122.3879,122.4308,122.3879,122.4137,5172.0
2017-05-31 14:10:00,142.63,142.67,142.59,142.6,4634.0,122.4137,122.448,122.3793,122.3879,4634.0
2017-05-31 14:15:00,142.65,142.67,142.59,142.66,6890.0,122.4308,122.448,122.3793,122.4394,6890.0
2017-05-31 14:20:00,142.65,142.65,142.53,142.56,5570.0,122.4308,122.4308,122.3278,122.3536,5570.0
2017-05-31 14:25:00,142.55,142.62,142.55,142.62,2816.0,122.345,122.4051,122.345,122.4051,2816.0
2017-05-31 14:30:00,142.62,142.73,142.62,142.71,4959.0,122.4051,122.4995,122.4051,122.4823,4959.0
2017-05-31 14:35:00,142.74,142.83,142.73,142.8,5301.0,122.5081,122.5853,122.4995,122.5596,5301.0
2017-05-31 14:40:00,142.83,142.89,142.82,142.88,6816.0,122.5853,122.6368,122.5767,122.6282,6816.0
2017-05-31 14:45:00,142.88,142.88,142.79,142.86,6147.0,122.6282,122.6282,122.551,122.6111,6147.0
2017-05-31 14:50:00,142.86,142.92,142.83,142.92,4427.0,122.6111,122.6626,122.5853,122.6626,4427.0
2017-05-31 14:55:00,142.93,142.95,142.82,142.82,5281.0,122.6711,122.6883,122.5767,122.5767,5281.0
2017-05-31 15:00:00,142.86,143.0,142.84,142.9,5827.0,122.6111,122.7312,122.5939,122.6454,5827.0
2017-05-31 15:05:00,142.9,142.9,142.81,142.82,6567.0,122.6454,122.6454,122.5681,122.5767,6567.0
2017-05-31 15:10:00,142.8,142.83,142.75,142.82,7602.0,122.5596,122.5853,122.5166,122.5767,7602.0
2017-05-31 15:15:00,142.81,142.9,142.79,142.86,6849.0,122.5681,122.6454,122.551,122.6111,6849.0
2017-05-31 15:20:00,142.87,142.9,142.83,142.9,5460.0,122.6196,122.6454,122.5853,122.6454,5460.0
2017-05-31 15:25:00,142.9,142.98,142.85,142.95,8145.0,122.6454,122.714,122.6025,122.6883,8145.0
2017-05-31 15:30:00,142.97,143.07,142.94,143.02,9005.0,122.7055,122.7913,122.6797,122.7484,9005.0
2017-05-31 15:35:00,143.01,143.07,143.0,143.04,8838.0,122.7398,122.7913,122.7312,122.7655,8838.0
2017-05-31 15:40:00,143.02,143.18,143.02,143.17,18118.0,122.7484,122.8857,122.7484,122.8771,18118.0
2017-05-31 15:45:00,143.2,143.26,143.13,143.22,33262.0,122.9029,122.9544,122.8428,122.92,33262.0
2017-05-31 15:50:00,143.21,143.21,143.1,143.16,19799.0,122.9114,122.9114,122.817,122.8685,19799.0
2017-05-31 15:55:00,143.18,143.24,143.12,143.14,40770.0,122.8857,122.9372,122.8342,122.8514,40770.0
2017-06-01 09:30:00,143.61,143.61,143.25,143.31,33962.0,123.2548,123.2548,122.9458,122.9973,33962.0
2017-06-01 09:35:00,143.32,143.53,143.32,143.47,10348.0,123.0059,123.1861,123.0059,123.1346,10348.0
2017-06-01 09:40:00,143.47,143.57,143.41,143.47,14498.0,123.1346,123.2204,123.0831,123.1346,14498.0
2017-06-01 09:45:00,143.46,143.55,143.42,143.55,7937.0,123.126,123.2033,123.0917,123.2033,7937.0
2017-06-01 09:50:00,143.55,143.57,143.48,143.54,16166.0,123.2033,123.2204,123.1432,123.1947,16166.0
2017-06-01 09:55:00,143.55,143.57,143.43,143.49,14400.0,123.2033,123.2204,123.1003,123.1518,14400.0
2017-06-01 10:00:00,143.5,143.59,143.3,143.34,18944.0,123.1603,123.2376,122.9887,123.023,18944.0
2017-06-01 10:05:00,143.35,143.48,143.3,143.46,32063.0,123.0316,123.1432,122.9887,123.126,32063.0
2017-06-01 10:10:00,143.46,143.6,143.45,143.51,15808.0,123.126,123.2462,123.1174,123.1689,15808.0
2017-06-01 10:15:00,143.55,143.58,143.38,143.38,8951.0,123.2033,123.229,123.0574,123.0574,8951.0
2017-06-01 10:20:00,143.38,143.54,143.29,143.37,11425.0,123.0574,123.1947,122.9801,123.0488,11425.0
2017-06-01 10:25:00,143.36,143.44,143.35,143.35,7876.0,123.0402,123.1088,123.0316,123.0316,7876.0
2017-06-01 10:30:00,143.35,143.37,143.3,143.37,8456.0,123.0316,123.0488,122.9887,123.0488,8456.0
2017-06-01 10:35:00,143.37,143.42,143.33,143.36,12246.0,123.0488,123.0917,123.0144,123.0402,12246.0
2017-06-01 10:40:00,143.37,143.42,143.36,143.41,7155.0,123.0488,123.0917,123.0402,123.0831,7155.0
2017-06-01 10:45:00,143.41,143.51,143.41,143.48,20198.0,123.0831,123.1689,123.0831,123.1432,20198.0
2017-06-01 10:50:00,143.49,143.56,143.48,143.54,9003.0,123.1518,123.2118,123.1432,123.1947,9003.0
2017-06-01 10:55:00,143.54,143.54,143.45,143.5,6441.0,123.1947,123.1947,123.1174,123.1603,6441.0
2017-06-01 11:00:00,143.5,143.59,143.49,143.55,11461.0,123.1603,123.2376,123.1518,123.2033,11461.0
2017-06-01 11:05:00,143.57,143.58,143.49,143.49,7329.0,123.2204,123.229,123.1518,123.1518,7329.0
2017-06-01 11:10:00,143.48,143.48,143.23,143.24,11643.0,123.1432,123.1432,122.9286,122.9372,11643.0
2017-06-01 11:15:00,143.22,143.3,143.21,143.28,14210.0,122.92,122.9887,122.9114,122.9715,14210.0
2017-06-01 11:20:00,143.28,143.39,143.27,143.39,8111.0,122.9715,123.0659,122.9629,123.0659,8111.0
2017-06-01 11:25:00,143.38,143.5,143.38,143.46,8357.0,123.0574,123.1603,123.0574,123.126,8357.0
2017-06-01 11:30:00,143.49,143.52,143.48,143.51,4320.0,123.1518,123.1775,123.1432,123.1689,4320.0
2017-06-01 11:35:00,143.52,143.6,143.51,143.59,9214.0,123.1775,123.2462,123.1689,123.2376,9214.0
2017-06-01 11:40:00,143.59,143.59,143.53,143.56,5081.0,123.2376,123.2376,123.1861,123.2118,5081.0
2017-06-01 11:45:00,143.56,143.62,143.56,143.6,9582.0,123.2118,123.2633,123.2118,123.2462,9582.0
2017-06-01 11:50:00,143.62,143.81,143.61,143.72,6961.0,123.2633,123.4264,123.2548,123.3492,6961.0
2017-06-01 11:55:00,143.72,143.76,143.72,143.75,3065.0,123.3492,123.3835,123.3492,123.3749,3065.0
2017-06-01 12:00:00,143.74,143.82,143.74,143.79,8145.0,123.3663,123.435,123.3663,123.4092,8145.0
2017-06-01 12:05:00,143.78,143.79,143.72,143.72,6591.0,123.4007,123.4092,123.3492,123.3492,6591.0
2017-06-01 12:10:00,143.72,143.72,143.63,143.64,7246.0,123.3492,123.3492,123.2719,123.2805,7246.0
2017-06-01 12:15:00,143.68,143.69,143.61,143.61,3002.0,123.3148,123.3234,123.2548,123.2548,3002.0
2017-06-01 12:20:00,143.59,143.65,143.59,143.63,4321.0,123.2376,123.2891,123.2376,123.2719,4321.0
2017-06-01 12:25:00,143.63,143.63,143.56,143.61,3958.0,123.2719,123.2719,123.2118,123.2548,3958.0
2017-06-01 12:30:00,143.61,143.63,143.58,143.58,5856.0,123.2548,123.2719,123.229,123.229,5856.0
2017-06-01 12:35:00,143.59,143.62,143.56,143.6,4162.0,123.2376,123.2633,123.2118,123.2462,4162.0
2017-06-01 12:40:00,143.61,143.62,143.59,143.61,5150.0,123.2548,123.2633,123.2376,123.2548,5150.0
2017-06-01 12:45:00,143.6,143.64,143.6,143.6,5000.0,123.2462,123.2805,123.2462,123.2462,5000.0
2017-06-01 12:50:00,143.62,143.72,143.61,143.72,3603.0,123.2633,123.3492,123.2548,123.3492,3603.0
2017-06-01 12:55:00,143.73,143.76,143.71,143.76,3380.0,123.3577,123.3835,123.3406,123.3835,3380.0
2017-06-01 13:00:00,143.76,143.79,143.75,143.75,6761.0,123.3835,123.4092,123.3749,123.3749,6761.0
2017-06-01 13:05:00,143.75,143.82,143.75,143.8,9488.0,123.3749,123.435,123.3749,123.4178,9488.0
2017-06-01 13:10:00,143.8,143.81,143.78,143.78,4185.0,123.4178,123.4264,123.4007,123.4007,4185.0
2017-06-01 13:15:00,143.8,143.88,143.8,143.88,4013.0,123.4178,123.4865,123.4178,123.4865,4013.0
2017-06-01 13:20:00,143.88,143.98,143.88,143.95,6559.0,123.4865,123.5723,123.4865,123.5466,6559.0
2017-06-01 13:25:00,143.95,143.96,143.88,143.89,5321.0,123.5466,123.5551,123.4865,123.4951,5321.0
2017-06-01 13:30:00,143.87,143.93,143.85,143.9,6527.0,123.4779,123.5294,123.4607,123.5036,6527.0
2017-06-01 13:35:00,143.89,143.97,143.88,143.91,9992.0,123.4951,123.5637,123.4865,123.5122,9992.0
2017-06-01 13:40:00,143.93,143.95,143.82,143.82,4571.0,123.5294,123.5466,123.435,123.435,4571.0
2017-06-01 13:45:00,143.85,143.87,143.82,143.83,3187.0,123.4607,123.4779,123.435,123.4436,3187.0
2017-06-01 13:50:00,143.83,143.84,143.79,143.81,4747.0,123.4436,123.4522,123.4092,123.4264,4747.0
2017-06-01 13:55:00,143.79,143.9,143.79,143.89,4229.0,123.4092,123.5036,123.4092,123.4951,4229.0
2017-06-01 14:00:00,143.88,143.89,143.83,143.84,6066.0,123.4865,123.4951,123.4436,123.4522,6066.0
2017-06-01 14:05:00,143.83,143.86,143.83,143.86,7027.0,123.4436,123.4693,123.4436,123.4693,7027.0
2017-06-01 14:10:00,143.87,143.99,143.87,143.94,6269.0,123.4779,123.5809,123.4779,123.538,6269.0
2017-06-01 14:15:00,143.94,143.97,143.93,143.97,9727.0,123.538,123.5637,123.5294,123.5637,9727.0
2017-06-01 14:20:00,143.98,144.12,143.97,144.12,25834.0,123.5723,123.6925,123.5637,123.6925,25834.0
2017-06-01 14:25:00,144.12,144.19,144.12,144.17,7412.0,123.6925,123.7525,123.6925,123.7354,7412.0
2017-06-01 14:30:00,144.18,144.19,144.13,144.16,26554.0,123.744,123.7525,123.701,123.7268,26554.0
2017-06-01 14:35:00,144.18,144.23,144.17,144.22,11070.0,123.744,123.7869,123.7354,123.7783,11070.0
2017-06-01 14:40:00,144.21,144.33,144.18,144.31,15013.0,123.7697,123.8727,123.744,123.8555,15013.0
2017-06-01 14:45:00,144.3,144.38,144.26,144.29,13648.0,123.847,123.9156,123.8126,123.8384,13648.0
2017-06-01 14:50:00,144.28,144.28,144.2,144.2,5928.0,123.8298,123.8298,123.7611,123.7611,5928.0
2017-06-01 14:55:00,144.21,144.23,144.2,144.2,9217.0,123.7697,123.7869,123.7611,123.7611,9217.0
2017-06-01 15:00:00,144.22,144.28,144.2,144.27,16368.0,123.7783,123.8298,123.7611,123.8212,16368.0
2017-06-01 15:05:00,144.28,144.33,144.25,144.28,12140.0,123.8298,123.8727,123.804,123.8298,12140.0
2017-06-01 15:10:00,144.27,144.31,144.25,144.31,12897.0,123.8212,123.8555,123.804,123.8555,12897.0
2017-06-01 15:15:00,144.28,144.36,144.28,144.33,10217.0,123.8298,123.8984,123.8298,123.8727,10217.0
2017-06-01 15:20:00,144.33,144.33,144.28,144.31,9406.0,123.8727,123.8727,123.8298,123.8555,9406.0
2017-06-01 15:25:00,144.31,144.32,144.26,144.26,9229.0,123.8555,123.8641,123.8126,123.8126,9229.0
2017-06-01 15:30:00,144.29,144.41,144.27,144.38,10913.0,123.8384,123.9414,123.8212,123.9156,10913.0
2017-06-01 15:35:00,144.38,144.51,144.38,144.5,21899.0,123.9156,124.0272,123.9156,124.0186,21899.0
2017-06-01 15:40:00,144.51,144.66,144.51,144.65,42879.0,124.0272,124.1559,124.0272,124.1473,42879.0
2017-06-01 15:45:00,144.67,144.69,144.54,144.54,37325.0,124.1645,124.1817,124.0529,124.0529,37325.0
2017-06-01 15:50:00,144.55,144.68,144.55,144.62,29606.0,124.0615,124.1731,124.0615,124.1216,29606.0
2017-06-01 15:55:00,144.63,144.83,144.59,144.79,89868.0,124.1302,124.3018,124.0958,124.2675,89868.0
2017-06-02 09:30:00,144.68,144.92,144.5,144.89,27972.0,124.1731,124.3791,124.0186,124.3533,27972.0
2017-06-02 09:35:00,144.87,145.0,144.83,144.88,42445.0,124.3362,124.4477,124.3018,124.3447,42445.0
2017-06-02 09:40:00,144.88,145.0,144.85,144.88,20013.0,124.3447,124.4477,124.319,124.3447,20013.0
2017-06-02 09:45:00,144.88,144.88,144.71,144.8,12707.0,124.3447,124.3447,124.1988,124.2761,12707.0
2017-06-02 09:50:00,144.77,144.77,144.54,144.55,4760.0,124.2503,124.2503,124.0529,124.0615,4760.0
2017-06-02 09:55:00,144.52,144.63,144.35,144.48,7254.0,124.0358,124.1302,123.8899,124.0014,7254.0
2017-06-02 10:00:00,144.48,144.67,144.46,144.59,7909.0,124.0014,124.1645,123.9843,124.0958,7909.0
2017-06-02 10:05:00,144.55,144.86,144.54,144.77,10172.0,124.0615,124.3276,124.0529,124.2503,10172.0
2017-06-02 10:10:00,144.76,144.76,144.54,144.54,10110.0,124.2418,124.2418,124.0529,124.0529,10110.0
2017-06-02 10:15:00,144.54,144.58,144.47,144.47,6600.0,124.0529,124.0873,123.9929,123.9929,6600.0
2017-06-02 10:20:00,144.5,144.6,144.49,144.58,15376.0,124.0186,124.1044,124.01,124.0873,15376.0
2017-06-02 10:25:00,144.57,144.71,144.57,144.69,7517.0,124.0787,124.1988,124.0787,124.1817,7517.0
2017-06-02 10:30:00,144.69,144.81,144.65,144.75,7330.0,124.1817,124.2847,124.1473,124.2332,7330.0
2017-06-02 10:35:00,144.75,144.8,144.7,144.7,7160.0,124.2332,124.2761,124.1903,124.1903,7160.0
2017-06-02 10:40:00,144.71,144.79,144.71,144.79,3323.0,124.1988,124.2675,124.1988,124.2675,3323.0
2017-06-02 10:45:00,144.79,144.82,144.72,144.82,6598.0,124.2675,124.2932,124.2074,124.2932,6598.0
2017-06-02 10:50:00,144.81,144.96,144.81,144.93,3399.0,124.2847,124.4134,124.2847,124.3877,3399.0
2017-06-02 10:55:00,144.95,145.06,144.94,144.99,20050.0,124.4048,124.4992,124.3962,124.4392,20050.0
2017-06-02 11:00:00,145.0,145.03,144.93,144.98,8530.0,124.4477,124.4735,124.3877,124.4306,8530.0
2017-06-02 11:05:00,144.97,145.1,144.96,145.1,27493.0,124.422,124.5336,124.4134,124.5336,27493.0
2017-06-02 11:10:00,145.12,145.13,144.88,144.89,24752.0,124.5507,124.5593,124.3447,124.3533,24752.0
2017-06-02 11:15:00,144.88,144.89,144.78,144.85,7674.0,124.3447,124.3533,124.2589,124.319,7674.0
2017-06-02 11:20:00,144.86,144.86,144.74,144.74,4596.0,124.3276,124.3276,124.2246,124.2246,4596.0
2017-06-02 11:25:00,144.77,144.93,144.74,144.91,5923.0,124.2503,124.3877,124.2246,124.3705,5923.0
2017-06-02 11:30:00,144.89,144.91,144.78,144.78,3653.0,124.3533,124.3705,124.2589,124.2589,3653.0
2017-06-02 11:35:00,144.82,144.93,144.78,144.92,8492.0,124.2932,124.3877,124.2589,124.3791,8492.0
2017-06-02 11:40:00,144.93,144.98,144.89,144.97,6443.0,124.3877,124.4306,124.3533,124.422,6443.0
2017-06-02 11:45:00,144.96,144.98,144.89,144.9,5167.0,124.4134,124.4306,124.3533,124.3619,5167.0
2017-06-02 11:50:00,144.89,144.96,144.88,144.96,2112.0,124.3533,124.4134,124.3447,124.4134,2112.0
2017-06-02 11:55:00,144.98,145.02,144.96,144.96,3025.0,124.4306,124.4649,124.4134,124.4134,3025.0
2017-06-02 12:00:00,145.0,145.0,144.87,144.88,4006.0,124.4477,124.4477,124.3362,124.3447,4006.0
2017-06-02 12:05:00,144.88,144.89,144.8,144.8,4886.0,124.3447,124.3533,124.2761,124.2761,4886.0
2017-06-02 12:10:00,144.81,144.89,144.81,144.89,3406.0,124.2847,124.3533,124.2847,124.3533,3406.0
2017-06-02 12:15:00,144.91,144.94,144.89,144.9,4239.0,124.3705,124.3962,124.3533,124.3619,4239.0
2017-06-02 12:20:00,144.89,144.93,144.88,144.88,3514.0,124.3533,124.3877,124.3447,124.3447,3514.0
2017-06-02 12:25:00,144.89,144.92,144.87,144.87,3250.0,124.3533,124.3791,124.3362,124.3362,3250.0
2017-06-02 12:30:00,144.86,144.89,144.85,144.89,4374.0,124.3276,124.3533,124.319,124.3533,4374.0
2017-06-02 12:35:00,144.89,144.9,144.83,144.9,3606.0,124.3533,124.3619,124.3018,124.3619,3606.0
2017-06-02 12:40:00,144.89,144.91,144.85,144.9,4800.0,124.3533,124.3705,124.319,124.3619,4800.0
2017-06-02 12:45:00,144.9,144.96,144.9,144.94,7957.0,124.3619,124.4134,124.3619,124.3962,7957.0
2017-06-02 12:50:00,144.94,144.99,144.94,144.99,5021.0,124.3962,124.4392,124.3962,124.4392,5021.0
2017-06-02 12:55:00,144.97,144.98,144.89,144.89,17001.0,124.422,124.4306,124.3533,124.3533,17001.0
2017-06-02 13:00:00,144.89,144.91,144.83,144.84,3762.0,124.3533,124.3705,124.3018,124.3104,3762.0
2017-06-02 13:05:00,144.84,144.85,144.79,144.81,7405.0,124.3104,124.319,124.2675,124.2847,7405.0
2017-06-02 13:10:00,144.83,144.86,144.79,144.81,6723.0,124.3018,124.3276,124.2675,124.2847,6723.0
2017-06-02 13:15:00,144.82,144.83,144.79,144.8,3750.0,124.2932,124.3018,124.2675,124.2761,3750.0
2017-06-02 13:20:00,144.79,144.83,144.78,144.82,2688.0,124.2675,124.3018,124.2589,124.2932,2688.0
2017-06-02 13:25:00,144.81,144.95,144.81,144.95,64700.0,124.2847,124.4048,124.2847,124.4048,64700.0
2017-06-02 13:30:00,144.94,145.17,144.94,145.16,6255.0,124.3962,124.5936,124.3962,124.5851,6255.0
2017-06-02 13:35:00,145.15,145.23,145.14,145.17,3415.0,124.5765,124.6451,124.5679,124.5936,3415.0
2017-06-02 13:40:00,145.18,145.26,145.09,145.09,11625.0,124.6022,124.6709,124.525,124.525,11625.0
2017-06-02 13:45:00,145.09,145.12,145.0,145.03,4072.0,124.525,124.5507,124.4477,124.4735,4072.0
2017-06-02 13:50:00,145.03,145.09,145.02,145.06,1990.0,124.4735,124.525,124.4649,124.4992,1990.0
2017-06-02 13:55:00,145.06,145.08,145.02,145.03,6855.0,124.4992,124.5164,124.4649,124.4735,6855.0
2017-06-02 14:00:00,145.02,145.06,144.99,145.06,5273.0,124.4649,124.4992,124.4392,124.4992,5273.0
2017-06-02 14:05:00,145.03,145.06,144.98,144.98,4119.0,124.4735,124.4992,124.4306,124.4306,4119.0
2017-06-02 14:10:00,144.99,145.07,144.98,145.03,4270.0,124.4392,124.5078,124.4306,124.4735,4270.0
2017-06-02 14:15:00,145.05,145.17,144.99,145.14,25876.0,124.4906,124.5936,124.4392,124.5679,25876.0
2017-06-02 14:20:00,145.16,145.21,145.13,145.14,29314.0,124.5851,124.628,124.5593,124.5679,29314.0
2017-06-02 14:25:00,145.14,145.14,144.98,144.98,8809.0,124.5679,124.5679,124.4306,124.4306,8809.0
2017-06-02 14:30:00,144.97,145.02,144.93,144.94,5846.0,124.422,124.4649,124.3877,124.3962,5846.0
2017-06-02 14:35:00,144.97,145.01,144.9,144.95,4696.0,124.422,124.4563,124.3619,124.4048,4696.0
2017-06-02 14:40:00,144.94,144.94,144.82,144.82,8300.0,124.3962,124.3962,124.2932,124.2932,8300.0
2017-06-02 14:45:00,144.79,144.86,144.75,144.77,10426.0,124.2675,124.3276,124.2332,124.2503,10426.0
2017-06-02 14:50:00,144.75,144.83,144.75,144.83,8245.0,124.2332,124.3018,124.2332,124.3018,8245.0
2017-06-02 14:55:00,144.83,144.94,144.83,144.94,7386.0,124.3018,124.3962,124.3018,124.3962,7386.0
2017-06-02 15:00:00,144.94,145.02,144.93,145.01,3770.0,124.3962,124.4649,124.3877,124.4563,3770.0
2017-06-02 15:05:00,145.01,145.06,144.99,145.06,6795.0,124.4563,124.4992,124.4392,124.4992,6795.0
2017-06-02 15:10:00,145.04,145.04,145.0,145.01,5364.0,124.4821,124.4821,124.4477,124.4563,5364.0
2017-06-02 15:15:00,145.01,145.09,145.01,145.08,7650.0,124.4563,124.525,124.4563,124.5164,7650.0
2017-06-02 15:20:00,145.08,145.13,145.06,145.12,6398.0,124.5164,124.5593,124.4992,124.5507,6398.0
2017-06-02 15:25:00,145.12,145.12,145.07,145.11,21250.0,124.5507,124.5507,124.5078,124.5421,21250.0
2017-06-02 15:30:00,145.12,145.25,145.11,145.17,12646.0,124.5507,124.6623,124.5421,124.5936,12646.0
2017-06-02 15:35:00,145.17,145.28,145.17,145.27,12069.0,124.5936,124.688,124.5936,124.6795,12069.0
2017-06-02 15:40:00,145.27,145.28,145.15,145.16,24823.0,124.6795,124.688,124.5765,124.5851,24823.0
2017-06-02 15:45:00,145.18,145.21,145.0,145.01,21248.0,124.6022,124.628,124.4477,124.4563,21248.0
2017-06-02 15:50:00,145.01,145.06,144.97,144.98,20699.0,124.4563,124.4992,124.422,124.4306,20699.0
2017-06-02 15:55:00,144.99,145.13,144.97,145.01,93446.0,124.4392,124.5593,124.422,124.4563,93446.0
2017-06-05 09:30:00,145.15,145.5,145.05,145.42,26211.0,124.5765,124.8769,124.4906,124.8082,26211.0
2017-06-05 09:35:00,145.45,145.47,145.34,145.34,18387.0,124.834,124.8511,124.7395,124.7395,18387.0
2017-06-05 09:40:00,145.29,145.47,145.19,145.46,9038.0,124.6966,124.8511,124.6108,124.8425,9038.0
2017-06-05 09:45:00,145.44,145.51,145.39,145.51,6422.0,124.8254,124.8854,124.7825,124.8854,6422.0
2017-06-05 09:50:00,145.52,145.66,145.5,145.64,10154.0,124.894,125.0142,124.8769,124.997,10154.0
2017-06-05 09:55:00,145.63,145.79,145.62,145.76,5792.0,124.9884,125.1258,124.9799,125.1,5792.0
2017-06-05 10:00:00,145.75,145.88,145.74,145.84,13725.0,125.0914,125.203,125.0828,125.1687,13725.0
2017-06-05 10:05:00,145.84,145.84,145.58,145.61,8469.0,125.1687,125.1687,124.9455,124.9713,8469.0
2017-06-05 10:10:00,145.57,145.75,145.57,145.74,6470.0,124.9369,125.0914,124.9369,125.0828,6470.0
2017-06-05 10:15:00,145.72,145.72,145.6,145.6,7547.0,125.0657,125.0657,124.9627,124.9627,7547.0
2017-06-05 10:20:00,145.61,145.73,145.61,145.72,3945.0,124.9713,125.0743,124.9713,125.0657,3945.0
2017-06-05 10:25:00,145.74,145.74,145.66,145.66,6250.0,125.0828,125.0828,125.0142,125.0142,6250.0
2017-06-05 10:30:00,145.68,145.72,145.66,145.67,6212.0,125.0314,125.0657,125.0142,125.0228,6212.0
2017-06-05 10:35:00,145.69,145.7,145.62,145.64,4855.0,125.0399,125.0485,124.9799,124.997,4855.0
2017-06-05 10:40:00,145.65,145.69,145.63,145.64,7438.0,125.0056,125.0399,124.9884,124.997,7438.0
2017-06-05 10:45:00,145.62,145.62,145.48,145.48,5962.0,124.9799,124.9799,124.8597,124.8597,5962.0
2017-06-05 10:50:00,145.49,145.54,145.46,145.47,7666.0,124.8683,124.9112,124.8425,124.8511,7666.0
2017-06-05 10:55:00,145.47,145.49,145.44,145.48,5910.0,124.8511,124.8683,124.8254,124.8597,5910.0
2017-06-05 11:00:00,145.46,145.46,145.37,145.37,5062.0,124.8425,124.8425,124.7653,124.7653,5062.0
2017-06-05 11:05:00,145.37,145.37,145.25,145.25,4882.0,124.7653,124.7653,124.6623,124.6623,4882.0
2017-06-05 11:10:00,145.27,145.29,145.24,145.26,7089.0,124.6795,124.6966,124.6537,124.6709,7089.0
2017-06-05 11:15:00,145.26,145.26,145.12,145.15,5284.0,124.6709,124.6709,124.5507,124.5765,5284.0
2017-06-05 11:20:00,145.15,145.23,145.14,145.23,4763.0,124.5765,124.6451,124.5679,124.6451,4763.0
2017-06-05 11:25:00,145.23,145.27,145.23,145.23,4173.0,124.6451,124.6795,124.6451,124.6451,4173.0
2017-06-05 11:30:00,145.26,145.26,145.15,145.15,7789.0,124.6709,124.6709,124.5765,124.5765,7789.0
2017-06-05 11:35:00,145.15,145.21,145.11,145.11,4350.0,124.5765,124.628,124.5421,124.5421,4350.0
2017-06-05 11:40:00,145.1,145.2,145.1,145.18,4763.0,124.5336,124.6194,124.5336,124.6022,4763.0
2017-06-05 11:45:00,145.18,145.19,145.13,145.14,4423.0,124.6022,124.6108,124.5593,124.5679,4423.0
2017-06-05 11:50:00,145.15,145.28,145.15,145.25,5368.0,124.5765,124.688,124.5765,124.6623,5368.0
2017-06-05 11:55:00,145.26,145.32,145.23,145.32,3553.0,124.6709,124.7224,124.6451,124.7224,3553.0
2017-06-05 12:00:00,145.33,145.38,145.32,145.36,4387.0,124.731,124.7739,124.7224,124.7567,4387.0
2017-06-05 12:05:00,145.36,145.4,145.35,145.36,4020.0,124.7567,124.791,124.7481,124.7567,4020.0
2017-06-05 12:10:00,145.36,145.36,145.3,145.32,5936.0,124.7567,124.7567,124.7052,124.7224,5936.0
2017-06-05 12:15:00,145.32,145.32,145.22,145.25,32910.0,124.7224,124.7224,124.6366,124.6623,32910.0
2017-06-05 12:20:00,145.25,145.26,145.19,145.25,17946.0,124.6623,124.6709,124.6108,124.6623,17946.0
2017-06-05 12:25:00,145.26,145.28,145.22,145.25,5104.0,124.6709,124.688,124.6366,124.6623,5104.0
2017-06-05 12:30:00,145.24,145.26,145.21,145.21,3076.0,124.6537,124.6709,124.628,124.628,3076.0
2017-06-05 12:35:00,145.21,145.21,145.19,145.19,3452.0,124.628,124.628,124.6108,124.6108,3452.0
2017-06-05 12:40:00,145.18,145.2,145.15,145.17,4845.0,124.6022,124.6194,124.5765,124.5936,4845.0
2017-06-05 12:45:00,145.17,145.18,145.09,145.1,3808.0,124.5936,124.6022,124.525,124.5336,3808.0
2017-06-05 12:50:00,145.09,145.09,145.06,145.07,12928.0,124.525,124.525,124.4992,124.5078,12928.0
2017-06-05 12:55:00,145.07,145.19,145.05,145.05,10820.0,124.5078,124.6108,124.4906,124.4906,10820.0
2017-06-05 13:00:00,145.04,145.13,145.04,145.12,5406.0,124.4821,124.5593,124.4821,124.5507,5406.0
2017-06-05 13:05:00,145.11,145.11,145.05,145.09,5086.0,124.5421,124.5421,124.4906,124.525,5086.0
2017-06-05 13:10:00,145.09,145.09,145.05,145.07,3035.0,124.525,124.525,124.4906,124.5078,3035.0
2017-06-05 13:15:00,145.08,145.11,145.0,145.0,4588.0,124.5164,124.5421,124.4477,124.4477,4588.0
2017-06-05 13:20:00,145.0,145.01,144.98,144.98,3426.0,124.4477,124.4563,124.4306,124.4306,3426.0
2017-06-05 13:25:00,144.98,145.0,144.94,144.95,4525.0,124.4306,124.4477,124.3962,124.4048,4525.0
2017-06-05 13:30:00,144.95,144.95,144.84,144.92,4899.0,124.4048,124.4048,124.3104,124.3791,4899.0
2017-06-05 13:35:00,144.93,144.98,144.88,144.97,5968.0,124.3877,124.4306,124.3447,124.422,5968.0
2017-06-05 13:40:00,144.95,145.04,144.95,145.03,1925.0,124.4048,124.4821,124.4048,124.4735,1925.0
2017-06-05 13:45:00,145.04,145.04,145.0,145.03,3620.0,124.4821,124.4821,124.4477,124.4735,3620.0
2017-06-05 13:50:00,145.03,145.05,145.02,145.03,4193.0,124.4735,124.4906,124.4649,124.4735,4193.0
2017-06-05 13:55:00,145.03,145.06,145.01,145.03,4374.0,124.4735,124.4992,124.4563,124.4735,4374.0
2017-06-05 14:00:00,145.04,145.1,145.02,145.08,3767.0,124.4821,124.5336,124.4649,124.5164,3767.0
2017-06-05 14:05:00,145.09,145.12,145.07,145.1,2725.0,124.525,124.5507,124.5078,124.5336,2725.0
2017-06-05 14:10:00,145.1,145.14,145.09,145.14,3903.0,124.5336,124.5679,124.525,124.5679,3903.0
2017-06-05 14:15:00,145.15,145.15,145.08,145.08,3782.0,124.5765,124.5765,124.5164,124.5164,3782.0
2017-06-05 14:20:00,145.08,145.09,145.05,145.07,3277.0,124.5164,124.525,124.4906,124.5078,3277.0
2017-06-05 14:25:00,145.07,145.09,145.05,145.07,3380.0,124.5078,124.525,124.4906,124.5078,3380.0
2017-06-05 14:30:00,145.08,145.16,145.08,145.14,7047.0,124.5164,124.5851,124.5164,124.5679,7047.0
2017-06-05 14:35:00,145.15,145.18,145.14,145.15,4564.0,124.5765,124.6022,124.5679,124.5765,4564.0
2017-06-05 14:40:00,145.16,145.18,145.1,145.18,5293.0,124.5851,124.6022,124.5336,124.6022,5293.0
2017-06-05 14:45:00,145.18,145.28,145.18,145.27,5580.0,124.6022,124.688,124.6022,124.6795,5580.0
2017-06-05 14:50:00,145.29,145.32,145.25,145.25,4289.0,124.6966,124.7224,124.6623,124.6623,4289.0
2017-06-05 14:55:00,145.24,145.24,145.18,145.21,2509.0,124.6537,124.6537,124.6022,124.628,2509.0
2017-06-05 15:00:00,145.2,145.26,145.19,145.23,4631.0,124.6194,124.6709,124.6108,124.6451,4631.0
2017-06-05 15:05:00,145.26,145.29,145.23,145.26,5125.0,124.6709,124.6966,124.6451,124.6709,5125.0
2017-06-05 15:10:00,145.24,145.29,145.23,145.29,7956.0,124.6537,124.6966,124.6451,124.6966,7956.0
2017-06-05 15:15:00,145.29,145.29,145.2,145.25,5711.0,124.6966,124.6966,124.6194,124.6623,5711.0
2017-06-05 15:20:00,145.25,145.3,145.25,145.3,7154.0,124.6623,124.7052,124.6623,124.7052,7154.0
2017-06-05 15:25:00,145.32,145.4,145.32,145.36,10372.0,124.7224,124.791,124.7224,124.7567,10372.0
2017-06-05 15:30:00,145.37,145.37,145.3,145.35,15303.0,124.7653,124.7653,124.7052,124.7481,15303.0
2017-06-05 15:35:00,145.36,145.45,145.35,145.45,12332.0,124.7567,124.834,124.7481,124.834,12332.0
2017-06-05 15:40:00,145.46,145.46,145.3,145.33,12463.0,124.8425,124.8425,124.7052,124.731,12463.0
2017-06-05 15:45:00,145.32,145.32,145.11,145.11,14166.0,124.7224,124.7224,124.5421,124.5421,14166.0
2017-06-05 15:50:00,145.11,145.14,145.07,145.07,14047.0,124.5421,124.5679,124.5078,124.5078,14047.0
2017-06-05 15:55:00,145.08,145.13,145.0,145.08,33681.0,124.5164,124.5593,124.4477,124.5164,33681.0
2017-06-06 09:30:00,144.6,144.62,144.38,144.51,30386.0,124.1044,124.1216,123.9156,124.0272,30386.0
2017-06-06 09:35:00,144.57,144.69,144.48,144.54,20476.0,124.0787,124.1817,124.0014,124.0529,20476.0
2017-06-06 09:40:00,144.56,144.72,144.52,144.67,18232.0,124.0701,124.2074,124.0358,124.1645,18232.0
2017-06-06 09:45:00,144.69,144.74,144.66,144.73,27858.0,124.1817,124.2246,124.1559,124.216,27858.0
2017-06-06 09:50:00,144.78,144.84,144.73,144.76,37034.0,124.2589,124.3104,124.216,124.2418,37034.0
2017-06-06 09:55:00,144.79,144.79,144.52,144.52,13568.0,124.2675,124.2675,124.0358,124.0358,13568.0
2017-06-06 10:00:00,144.52,144.53,144.34,144.5,34633.0,124.0358,124.0444,123.8813,124.0186,34633.0
2017-06-06 10:05:00,144.54,144.58,144.38,144.47,20552.0,124.0529,124.0873,123.9156,123.9929,20552.0
2017-06-06 10:10:00,144.5,144.77,144.5,144.72,12397.0,124.0186,124.2503,124.0186,124.2074,12397.0
2017-06-06 10:15:00,144.74,144.82,144.69,144.75,7509.0,124.2246,124.2932,124.1817,124.2332,7509.0
2017-06-06 10:20:00,144.77,144.81,144.68,144.75,6838.0,124.2503,124.2847,124.1731,124.2332,6838.0
2017-06-06 10:25:00,144.75,144.82,144.71,144.71,10865.0,124.2332,124.2932,124.1988,124.1988,10865.0
2017-06-06 10:30:00,144.72,144.75,144.67,144.72,6463.0,124.2074,124.2332,124.1645,124.2074,6463.0
2017-06-06 10:35:00,144.7,144.76,144.61,144.62,7765.0,124.1903,124.2418,124.113,124.1216,7765.0
2017-06-06 10:40:00,144.62,144.79,144.61,144.79,4700.0,124.1216,124.2675,124.113,124.2675,4700.0
2017-06-06 10:45:00,144.8,144.95,144.77,144.91,17038.0,124.2761,124.4048,124.2503,124.3705,17038.0
2017-06-06 10:50:00,144.9,145.05,144.9,145.04,13779.0,124.3619,124.4906,124.3619,124.4821,13779.0
2017-06-06 10:55:00,145.03,145.12,145.0,145.07,18917.0,124.4735,124.5507,124.4477,124.5078,18917.0
2017-06-06 11:00:00,145.08,145.13,145.06,145.08,7099.0,124.5164,124.5593,124.4992,124.5164,7099.0
2017-06-06 11:05:00,145.07,145.09,144.89,144.96,21477.0,124.5078,124.525,124.3533,124.4134,21477.0
2017-06-06 11:10:00,144.95,144.96,144.86,144.91,7056.0,124.4048,124.4134,124.3276,124.3705,7056.0
2017-06-06 11:15:00,144.94,144.94,144.76,144.89,6801.0,124.3962,124.3962,124.2418,124.3533,6801.0
2017-06-06 11:20:00,144.91,144.94,144.81,144.91,8031.0,124.3705,124.3962,124.2847,124.3705,8031.0
2017-06-06 11:25:00,144.92,144.92,144.78,144.86,4561.0,124.3791,124.3791,124.2589,124.3276,4561.0
2017-06-06 11:30:00,144.85,144.9,144.8,144.87,10887.0,124.319,124.3619,124.2761,124.3362,10887.0
2017-06-06 11:35:00,144.88,144.98,144.88,144.93,4425.0,124.3447,124.4306,124.3447,124.3877,4425.0
2017-06-06 11:40:00,144.96,145.03,144.95,145.02,20269.0,124.4134,124.4735,124.4048,124.4649,20269.0
2017-06-06 11:45:00,145.03,145.14,145.03,145.1,8955.0,124.4735,124.5679,124.4735,124.5336,8955.0
2017-06-06 11:50:00,145.12,145.16,145.07,145.14,7664.0,124.5507,124.5851,124.5078,124.5679,7664.0
2017-06-06 11:55:00,145.14,145.15,145.0,145.05,6473.0,124.5679,124.5765,124.4477,124.4906,6473.0
2017-06-06 12:00:00,145.06,145.09,145.0,145.04,9350.0,124.4992,124.525,124.4477,124.4821,9350.0
2017-06-06 12:05:00,145.04,145.12,145.02,145.02,4614.0,124.4821,124.5507,124.4649,124.4649,4614.0
2017-06-06 12:10:00,145.04,145.06,145.02,145.05,7203.0,124.4821,124.4992,124.4649,124.4906,7203.0
2017-06-06 12:15:00,145.06,145.08,145.0,145.0,9930.0,124.4992,124.5164,124.4477,124.4477,9930.0
2017-06-06 12:20:00,145.0,145.0,144.87,144.94,7743.0,124.4477,124.4477,124.3362,124.3962,7743.0
2017-06-06 12:25:00,144.95,145.0,144.89,144.89,5977.0,124.4048,124.4477,124.3533,124.3533,5977.0
2017-06-06 12:30:00,144.92,144.92,144.86,144.89,2913.0,124.3791,124.3791,124.3276,124.3533,2913.0
2017-06-06 12:35:00,144.91,144.91,144.8,144.8,5557.0,124.3705,124.3705,124.2761,124.2761,5557.0
2017-06-06 12:40:00,144.84,144.87,144.79,144.81,2800.0,124.3104,124.3362,124.2675,124.2847,2800.0
2017-06-06 12:45:00,144.82,144.89,144.79,144.84,3823.0,124.2932,124.3533,124.2675,124.3104,3823.0
2017-06-06 12:50:00,144.82,144.86,144.82,144.85,1950.0,124.2932,124.3276,124.2932,124.319,1950.0
2017-06-06 12:55:00,144.85,144.88,144.83,144.85,3904.0,124.319,124.3447,124.3018,124.319,3904.0
2017-06-06 13:00:00,144.92,144.93,144.82,144.85,3838.0,124.3791,124.3877,124.2932,124.319,3838.0
2017-06-06 13:05:00,144.8,144.81,144.71,144.77,6873.0,124.2761,124.2847,124.1988,124.2503,6873.0
2017-06-06 13:10:00,144.78,144.78,144.63,144.63,5668.0,124.2589,124.2589,124.1302,124.1302,5668.0
2017-06-06 13:15:00,144.65,144.68,144.6,144.68,4762.0,124.1473,124.1731,124.1044,124.1731,4762.0
2017-06-06 13:20:00,144.67,144.71,144.59,144.59,3328.0,124.1645,124.1988,124.0958,124.0958,3328.0
2017-06-06 13:25:00,144.58,144.61,144.52,144.58,5484.0,124.0873,124.113,124.0358,124.0873,5484.0
2017-06-06 13:30:00,144.57,144.57,144.46,144.46,4671.0,124.0787,124.0787,123.9843,123.9843,4671.0
2017-06-06 13:35:00,144.47,144.53,144.47,144.5,3924.0,123.9929,124.0444,123.9929,124.0186,3924.0
2017-06-06 13:40:00,144.52,144.59,144.51,144.59,5982.0,124.0358,124.0958,124.0272,124.0958,5982.0
2017-06-06 13:45:00,144.56,144.68,144.55,144.67,6298.0,124.0701,124.1731,124.0615,124.1645,6298.0
2017-06-06 13:50:00,144.66,144.66,144.55,144.55,7722.0,124.1559,124.1559,124.0615,124.0615,7722.0
2017-06-06 13:55:00,144.58,144.59,144.48,144.54,5187.0,124.0873,124.0958,124.0014,124.0529,5187.0
2017-06-06 14:00:00,144.56,144.57,144.51,144.51,8407.0,124.0701,124.0787,124.0272,124.0272,8407.0
2017-06-06 14:05:00,144.54,144.56,144.51,144.51,5086.0,124.0529,124.0701,124.0272,124.0272,5086.0
2017-06-06 14:10:00,144.53,144.54,144.35,144.35,10413.0,124.0444,124.0529,123.8899,123.8899,10413.0
2017-06-06 14:15:00,144.37,144.41,144.3,144.31,7115.0,123.907,123.9414,123.847,123.8555,7115.0
2017-06-06 14:20:00,144.34,144.4,144.33,144.35,3043.0,123.8813,123.9328,123.8727,123.8899,3043.0
2017-06-06 14:25:00,144.34,144.43,144.34,144.43,6050.0,123.8813,123.9585,123.8813,123.9585,6050.0
2017-06-06 14:30:00,144.44,144.67,144.4,144.58,16257.0,123.9671,124.1645,123.9328,124.0873,16257.0
2017-06-06 14:35:00,144.59,144.65,144.58,144.6,5263.0,124.0958,124.1473,124.0873,124.1044,5263.0
2017-06-06 14:40:00,144.6,144.69,144.59,144.61,5336.0,124.1044,124.1817,124.0958,124.113,5336.0
2017-06-06 14:45:00,144.67,144.68,144.57,144.57,6434.0,124.1645,124.1731,124.0787,124.0787,6434.0
2017-06-06 14:50:00,144.57,144.64,144.57,144.58,6534.0,124.0787,124.1388,124.0787,124.0873,6534.0
2017-06-06 14:55:00,144.59,144.61,144.49,144.53,5676.0,124.0958,124.113,124.01,124.0444,5676.0
2017-06-06 15:00:00,144.55,144.55,144.49,144.52,6976.0,124.0615,124.0615,124.01,124.0358,6976.0
2017-06-06 15:05:00,144.52,144.67,144.51,144.64,7802.0,124.0358,124.1645,124.0272,124.1388,7802.0
2017-06-06 15:10:00,144.63,144.64,144.5,144.55,10078.0,124.1302,124.1388,124.0186,124.0615,10078.0
2017-06-06 15:15:00,144.54,144.56,144.47,144.5,7299.0,124.0529,124.0701,123.9929,124.0186,7299.0
2017-06-06 15:20:00,144.51,144.59,144.51,144.56,8982.0,124.0272,124.0958,124.0272,124.0701,8982.0
2017-06-06 15:25:00,144.55,144.58,144.49,144.5,7017.0,124.0615,124.0873,124.01,124.0186,7017.0
2017-06-06 15:30:00,144.5,144.5,144.45,144.45,13510.0,124.0186,124.0186,123.9757,123.9757,13510.0
2017-06-06 15:35:00,144.45,144.5,144.41,144.49,13544.0,123.9757,124.0186,123.9414,124.01,13544.0
2017-06-06 15:40:00,144.49,144.5,144.47,144.49,24179.0,124.01,124.0186,123.9929,124.01,24179.0
2017-06-06 15:45:00,144.49,144.49,144.23,144.24,25832.0,124.01,124.01,123.7869,123.7955,25832.0
2017-06-06 15:50:00,144.25,144.32,144.19,144.21,26804.0,123.804,123.8641,123.7525,123.7697,26804.0
2017-06-06 15:55:00,144.2,144.22,144.14,144.19,60080.0,123.7611,123.7783,123.7096,123.7525,60080.0
2017-06-07 09:30:00,144.78,144.91,144.12,144.45,25019.0,124.2589,124.3705,123.6925,123.9757,25019.0
2017-06-07 09:35:00,144.41,144.43,144.31,144.31,5204.0,123.9414,123.9585,123.8555,123.8555,5204.0
2017-06-07 09:40:00,144.28,144.33,144.15,144.15,3635.0,123.8298,123.8727,123.7182,123.7182,3635.0
2017-06-07 09:45:00,144.18,144.45,144.18,144.43,8325.0,123.744,123.9757,123.744,123.9585,8325.0
2017-06-07 09:50:00,144.39,144.43,144.24,144.24,6881.0,123.9242,123.9585,123.7955,123.7955,6881.0
2017-06-07 09:55:00,144.25,144.36,144.18,144.28,5240.0,123.804,123.8984,123.744,123.8298,5240.0
2017-06-07 10:00:00,144.36,144.45,144.3,144.4,7535.0,123.8984,123.9757,123.847,123.9328,7535.0
2017-06-07 10:05:00,144.42,144.45,144.28,144.36,28904.0,123.9499,123.9757,123.8298,123.8984,28904.0
2017-06-07 10:10:00,144.39,144.56,144.39,144.55,23094.0,123.9242,124.0701,123.9242,124.0615,23094.0
2017-06-07 10:15:00,144.53,144.74,144.48,144.67,5931.0,124.0444,124.2246,124.0014,124.1645,5931.0
2017-06-07 10:20:00,144.74,144.76,144.67,144.68,5882.0,124.2246,124.2418,124.1645,124.1731,5882.0
2017-06-07 10:25:00,144.66,144.68,144.6,144.6,4700.0,124.1559,124.1731,124.1044,124.1044,4700.0
2017-06-07 10:30:00,144.53,144.62,144.47,144.62,5280.0,124.0444,124.1216,123.9929,124.1216,5280.0
2017-06-07 10:35:00,144.62,144.75,144.57,144.75,8063.0,124.1216,124.2332,124.0787,124.2332,8063.0
2017-06-07 10:40:00,144.74,144.78,144.64,144.68,8698.0,124.2246,124.2589,124.1388,124.1731,8698.0
2017-06-07 10:45:00,144.67,144.76,144.55,144.67,15926.0,124.1645,124.2418,124.0615,124.1645,15926.0
2017-06-07 10:50:00,144.68,144.72,144.59,144.64,7797.0,124.1731,124.2074,124.0958,124.1388,7797.0
2017-06-07 10:55:00,144.6,144.64,144.56,144.62,8859.0,124.1044,124.1388,124.0701,124.1216,8859.0
2017-06-07 11:00:00,144.6,144.65,144.54,144.61,7714.0,124.1044,124.1473,124.0529,124.113,7714.0
2017-06-07 11:05:00,144.6,144.6,144.48,144.54,5325.0,124.1044,124.1044,124.0014,124.0529,5325.0
2017-06-07 11:10:00,144.54,144.58,144.5,144.52,7753.0,124.0529,124.0873,124.0186,124.0358,7753.0
2017-06-07 11:15:00,144.51,144.55,144.47,144.5,11292.0,124.0272,124.0615,123.9929,124.0186,11292.0
2017-06-07 11:20:00,144.49,144.49,144.37,144.44,15064.0,124.01,124.01,123.907,123.9671,15064.0
2017-06-07 11:25:00,144.45,144.45,144.3,144.36,12463.0,123.9757,123.9757,123.847,123.8984,12463.0
2017-06-07 11:30:00,144.36,144.39,144.3,144.34,12328.0,123.8984,123.9242,123.847,123.8813,12328.0
2017-06-07 11:35:00,144.35,144.47,144.34,144.45,11532.0,123.8899,123.9929,123.8813,123.9757,11532.0
2017-06-07 11:40:00,144.46,144.49,144.41,144.48,9600.0,123.9843,124.01,123.9414,124.0014,9600.0
2017-06-07 11:45:00,144.49,144.51,144.46,144.47,6320.0,124.01,124.0272,123.9843,123.9929,6320.0
2017-06-07 11:50:00,144.47,144.64,144.47,144.58,9800.0,123.9929,124.1388,123.9929,124.0873,9800.0
2017-06-07 11:55:00,144.58,144.65,144.57,144.65,17349.0,124.0873,124.1473,124.0787,124.1473,17349.0
2017-06-07 12:00:00,144.67,144.67,144.57,144.59,4892.0,124.1645,124.1645,124.0787,124.0958,4892.0
2017-06-07 12:05:00,144.59,144.6,144.48,144.56,11482.0,124.0958,124.1044,124.0014,124.0701,11482.0
2017-06-07 12:10:00,144.52,144.55,144.48,144.48,3459.0,124.0358,124.0615,124.0014,124.0014,3459.0
2017-06-07 12:15:00,144.48,144.5,144.45,144.47,4334.0,124.0014,124.0186,123.9757,123.9929,4334.0
2017-06-07 12:20:00,144.48,144.52,144.44,144.5,6030.0,124.0014,124.0358,123.9671,124.0186,6030.0
2017-06-07 12:25:00,144.51,144.52,144.48,144.5,4664.0,124.0272,124.0358,124.0014,124.0186,4664.0
2017-06-07 12:30:00,144.49,144.56,144.49,144.53,6608.0,124.01,124.0701,124.01,124.0444,6608.0
2017-06-07 12:35:00,144.55,144.57,144.51,144.52,3464.0,124.0615,124.0787,124.0272,124.0358,3464.0
2017-06-07 12:40:00,144.52,144.55,144.49,144.51,5699.0,124.0358,124.0615,124.01,124.0272,5699.0
2017-06-07 12:45:00,144.49,144.52,144.36,144.41,5738.0,124.01,124.0358,123.8984,123.9414,5738.0
2017-06-07 12:50:00,144.36,144.37,144.28,144.3,9087.0,123.8984,123.907,123.8298,123.847,9087.0
2017-06-07 12:55:00,144.33,144.43,144.3,144.4,9924.0,123.8727,123.9585,123.847,123.9328,9924.0
2017-06-07 13:00:00,144.39,144.46,144.37,144.46,7298.0,123.9242,123.9843,123.907,123.9843,7298.0
2017-06-07 13:05:00,144.46,144.47,144.4,144.4,3454.0,123.9843,123.9929,123.9328,123.9328,3454.0
2017-06-07 13:10:00,144.42,144.44,144.39,144.39,4691.0,123.9499,123.9671,123.9242,123.9242,4691.0
2017-06-07 13:15:00,144.37,144.41,144.36,144.4,3650.0,123.907,123.9414,123.8984,123.9328,3650.0
2017-06-07 13:20:00,144.38,144.51,144.37,144.49,10434.0,123.9156,124.0272,123.907,124.01,10434.0
2017-06-07 13:25:00,144.5,144.51,144.45,144.5,3699.0,124.0186,124.0272,123.9757,124.0186,3699.0
2017-06-07 13:30:00,144.5,144.56,144.49,144.49,8288.0,124.0186,124.0701,124.01,124.01,8288.0
2017-06-07 13:35:00,144.49,144.51,144.45,144.45,5605.0,124.01,124.0272,123.9757,123.9757,5605.0
2017-06-07 13:40:00,144.45,144.5,144.43,144.44,10025.0,123.9757,124.0186,123.9585,123.9671,10025.0
2017-06-07 13:45:00,144.46,144.51,144.43,144.45,13879.0,123.9843,124.0272,123.9585,123.9757,13879.0
2017-06-07 13:50:00,144.46,144.46,144.42,144.45,3450.0,123.9843,123.9843,123.9499,123.9757,3450.0
2017-06-07 13:55:00,144.45,144.57,144.45,144.57,8719.0,123.9757,124.0787,123.9757,124.0787,8719.0
2017-06-07 14:00:00,144.58,144.59,144.52,144.53,5594.0,124.0873,124.0958,124.0358,124.0444,5594.0
2017-06-07 14:05:00,144.52,144.59,144.5,144.51,11536.0,124.0358,124.0958,124.0186,124.0272,11536.0
2017-06-07 14:10:00,144.52,144.53,144.46,144.5,11448.0,124.0358,124.0444,123.9843,124.0186,11448.0
2017-06-07 14:15:00,144.48,144.5,144.42,144.47,7891.0,124.0014,124.0186,123.9499,123.9929,7891.0
2017-06-07 14:20:00,144.45,144.45,144.35,144.38,11442.0,123.9757,123.9757,123.8899,123.9156,11442.0
2017-06-07 14:25:00,144.39,144.45,144.37,144.43,8888.0,123.9242,123.9757,123.907,123.9585,8888.0
2017-06-07 14:30:00,144.46,144.55,144.44,144.55,12103.0,123.9843,124.0615,123.9671,124.0615,12103.0
2017-06-07 14:35:00,144.56,144.6,144.46,144.5,8161.0,124.0701,124.1044,123.9843,124.0186,8161.0
2017-06-07 14:40:00,144.5,144.56,144.5,144.56,5700.0,124.0186,124.0701,124.0186,124.0701,5700.0
2017-06-07 14:45:00,144.55,144.58,144.5,144.5,15597.0,124.0615,124.0873,124.0186,124.0186,15597.0
2017-06-07 14:50:00,144.51,144.52,144.42,144.44,7622.0,124.0272,124.0358,123.9499,123.9671,7622.0
2017-06-07 14:55:00,144.44,144.44,144.37,144.39,9188.0,123.9671,123.9671,123.907,123.9242,9188.0
2017-06-07 15:00:00,144.39,144.4,144.33,144.33,10692.0,123.9242,123.9328,123.8727,123.8727,10692.0
2017-06-07 15:05:00,144.34,144.36,144.24,144.24,11778.0,123.8813,123.8984,123.7955,123.7955,11778.0
2017-06-07 15:10:00,144.24,144.27,144.22,144.25,10933.0,123.7955,123.8212,123.7783,123.804,10933.0
2017-06-07 15:15:00,144.25,144.32,144.19,144.32,22441.0,123.804,123.8641,123.7525,123.8641,22441.0
2017-06-07 15:20:00,144.32,144.65,144.31,144.64,54220.0,123.8641,124.1473,123.8555,124.1388,54220.0
2017-06-07 15:25:00,144.64,144.72,144.64,144.66,27804.0,124.1388,124.2074,124.1388,124.1559,27804.0
2017-06-07 15:30:00,144.67,144.68,144.63,144.63,19052.0,124.1645,124.1731,124.1302,124.1302,19052.0
2017-06-07 15:35:00,144.63,144.65,144.43,144.44,17984.0,124.1302,124.1473,123.9585,123.9671,17984.0
2017-06-07 15:40:00,144.43,144.53,144.4,144.53,19639.0,123.9585,124.0444,123.9328,124.0444,19639.0
2017-06-07 15:45:00,144.52,144.57,144.48,144.5,27630.0,124.0358,124.0787,124.0014,124.0186,27630.0
2017-06-07 15:50:00,144.5,144.51,144.32,144.34,37319.0,124.0186,124.0272,123.8641,123.8813,37319.0
2017-06-07 15:55:00,144.33,144.34,144.25,144.34,66885.0,123.8727,123.8813,123.804,123.8813,66885.0
2017-06-08 09:30:00,144.51,144.7,144.25,144.59,23346.0,124.0272,124.1903,123.804,124.0958,23346.0
2017-06-08 09:35:00,144.67,144.86,144.67,144.78,8754.0,124.1645,124.3276,124.1645,124.2589,8754.0
2017-06-08 09:40:00,144.78,144.95,144.75,144.91,8503.0,124.2589,124.4048,124.2332,124.3705,8503.0
2017-06-08 09:45:00,144.89,145.0,144.83,144.94,12385.0,124.3533,124.4477,124.3018,124.3962,12385.0
2017-06-08 09:50:00,144.94,144.97,144.6,144.6,24941.0,124.3962,124.422,124.1044,124.1044,24941.0
2017-06-08 09:55:00,144.65,144.65,144.37,144.37,20236.0,124.1473,124.1473,123.907,123.907,20236.0
2017-06-08 10:00:00,144.42,144.78,144.35,144.76,16003.0,123.9499,124.2589,123.8899,124.2418,16003.0
2017-06-08 10:05:00,144.81,145.0,144.81,144.97,8305.0,124.2847,124.4477,124.2847,124.422,8305.0
2017-06-08 10:10:00,144.98,145.06,144.82,144.98,11873.0,124.4306,124.4992,124.2932,124.4306,11873.0
2017-06-08 10:15:00,144.94,144.99,144.77,144.78,11208.0,124.3962,124.4392,124.2503,124.2589,11208.0
2017-06-08 10:20:00,144.79,144.8,144.6,144.74,4572.0,124.2675,124.2761,124.1044,124.2246,4572.0
2017-06-08 10:25:00,144.74,144.78,144.53,144.68,8020.0,124.2246,124.2589,124.0444,124.1731,8020.0
2017-06-08 10:30:00,144.68,144.85,144.6,144.81,7951.0,124.1731,124.319,124.1044,124.2847,7951.0
2017-06-08 10:35:00,144.82,144.84,144.53,144.66,6848.0,124.2932,124.3104,124.0444,124.1559,6848.0
2017-06-08 10:40:00,144.69,144.69,144.49,144.56,9166.0,124.1817,124.1817,124.01,124.0701,9166.0
2017-06-08 10:45:00,144.53,144.69,144.53,144.64,6200.0,124.0444,124.1817,124.0444,124.1388,6200.0
2017-06-08 10:50:00,144.64,144.7,144.52,144.56,12200.0,124.1388,124.1903,124.0358,124.0701,12200.0
2017-06-08 10:55:00,144.57,144.57,144.48,144.54,3166.0,124.0787,124.0787,124.0014,124.0529,3166.0
2017-06-08 11:00:00,144.54,144.61,144.47,144.61,11017.0,124.0529,124.113,123.9929,124.113,11017.0
2017-06-08 11:05:00,144.62,144.69,144.53,144.66,7590.0,124.1216,124.1817,124.0444,124.1559,7590.0
2017-06-08 11:10:00,144.67,144.93,144.67,144.9,8502.0,124.1645,124.3877,124.1645,124.3619,8502.0
2017-06-08 11:15:00,144.93,145.04,144.87,145.0,8012.0,124.3877,124.4821,124.3362,124.4477,8012.0
2017-06-08 11:20:00,145.07,145.09,144.99,145.04,6794.0,124.5078,124.525,124.4392,124.4821,6794.0
2017-06-08 11:25:00,145.02,145.07,144.96,144.98,7300.0,124.4649,124.5078,124.4134,124.4306,7300.0
2017-06-08 11:30:00,144.98,145.03,144.93,144.93,13573.0,124.4306,124.4735,124.3877,124.3877,13573.0
2017-06-08 11:35:00,144.94,144.99,144.83,144.88,10734.0,124.3962,124.4392,124.3018,124.3447,10734.0
2017-06-08 11:40:00,144.88,144.93,144.84,144.88,10573.0,124.3447,124.3877,124.3104,124.3447,10573.0
2017-06-08 11:45:00,144.91,144.96,144.82,144.85,34031.0,124.3705,124.4134,124.2932,124.319,34031.0
2017-06-08 11:50:00,144.87,145.04,144.84,145.03,26542.0,124.3362,124.4821,124.3104,124.4735,26542.0
2017-06-08 11:55:00,145.02,145.17,144.99,145.17,16210.0,124.4649,124.5936,124.4392,124.5936,16210.0
2017-06-08 12:00:00,145.18,145.28,145.05,145.15,33388.0,124.6022,124.688,124.4906,124.5765,33388.0
2017-06-08 12:05:00,145.13,145.27,145.09,145.24,6167.0,124.5593,124.6795,124.525,124.6537,6167.0
2017-06-08 12:10:00,145.25,145.37,145.23,145.25,32283.0,124.6623,124.7653,124.6451,124.6623,32283.0
2017-06-08 12:15:00,145.28,145.38,145.2,145.26,22414.0,124.688,124.7739,124.6194,124.6709,22414.0
2017-06-08 12:20:00,145.28,145.35,145.18,145.29,11897.0,124.688,124.7481,124.6022,124.6966,11897.0
2017-06-08 12:25:00,145.28,145.28,145.18,145.2,7906.0,124.688,124.688,124.6022,124.6194,7906.0
2017-06-08 12:30:00,145.2,145.26,145.17,145.18,7493.0,124.6194,124.6709,124.5936,124.6022,7493.0
2017-06-08 12:35:00,145.21,145.25,145.16,145.2,6376.0,124.628,124.6623,124.5851,124.6194,6376.0
2017-06-08 12:40:00,145.17,145.21,145.1,145.11,9152.0,124.5936,124.628,124.5336,124.5421,9152.0
2017-06-08 12:45:00,145.14,145.15,144.95,144.99,35050.0,124.5679,124.5765,124.4048,124.4392,35050.0
2017-06-08 12:50:00,144.99,145.01,144.9,144.96,9645.0,124.4392,124.4563,124.3619,124.4134,9645.0
2017-06-08 12:55:00,144.99,145.0,144.94,144.94,6370.0,124.4392,124.4477,124.3962,124.3962,6370.0
2017-06-08 13:00:00,144.98,145.05,144.95,145.05,8266.0,124.4306,124.4906,124.4048,124.4906,8266.0
2017-06-08 13:05:00,145.05,145.08,144.96,145.02,11666.0,124.4906,124.5164,124.4134,124.4649,11666.0
2017-06-08 13:10:00,145.03,145.06,144.95,144.97,9750.0,124.4735,124.4992,124.4048,124.422,9750.0
2017-06-08 13:15:00,144.98,145.11,144.96,145.03,9063.0,124.4306,124.5421,124.4134,124.4735,9063.0
2017-06-08 13:20:00,145.03,145.05,144.95,144.95,8217.0,124.4735,124.4906,124.4048,124.4048,8217.0
2017-06-08 13:25:00,144.94,145.01,144.83,144.91,9236.0,124.3962,124.4563,124.3018,124.3705,9236.0
2017-06-08 13:30:00,144.9,145.07,144.9,145.05,7011.0,124.3619,124.5078,124.3619,124.4906,7011.0
2017-06-08 13:35:00,145.05,145.05,144.94,145.0,10353.0,124.4906,124.4906,124.3962,124.4477,10353.0
2017-06-08 13:40:00,145.0,145.08,144.99,145.0,7394.0,124.4477,124.5164,124.4392,124.4477,7394.0
2017-06-08 13:45:00,144.99,145.15,144.99,145.15,6857.0,124.4392,124.5765,124.4392,124.5765,6857.0
2017-06-08 13:50:00,145.15,145.21,145.09,145.15,6133.0,124.5765,124.628,124.525,124.5765,6133.0
2017-06-08 13:55:00,145.15,145.22,145.15,145.16,10844.0,124.5765,124.6366,124.5765,124.5851,10844.0
2017-06-08 14:00:00,145.18,145.18,145.11,145.16,6837.0,124.6022,124.6022,124.5421,124.5851,6837.0
2017-06-08 14:05:00,145.12,145.23,145.12,145.16,9298.0,124.5507,124.6451,124.5507,124.5851,9298.0
2017-06-08 14:10:00,145.14,145.18,144.96,144.99,14485.0,124.5679,124.6022,124.4134,124.4392,14485.0
2017-06-08 14:15:00,144.97,145.02,144.48,144.85,24749.0,124.422,124.4649,124.0014,124.319,24749.0
2017-06-08 14:20:00,144.87,144.89,144.74,144.77,12840.0,124.3362,124.3533,124.2246,124.2503,12840.0
2017-06-08 14:25:00,144.78,144.8,144.68,144.7,11775.0,124.2589,124.2761,124.1731,124.1903,11775.0
2017-06-08 14:30:00,144.73,144.82,144.7,144.76,8244.0,124.216,124.2932,124.1903,124.2418,8244.0
2017-06-08 14:35:00,144.76,144.84,144.72,144.78,13429.0,124.2418,124.3104,124.2074,124.2589,13429.0
2017-06-08 14:40:00,144.83,144.88,144.81,144.83,8661.0,124.3018,124.3447,124.2847,124.3018,8661.0
2017-06-08 14:45:00,144.83,144.84,144.64,144.72,6851.0,124.3018,124.3104,124.1388,124.2074,6851.0
2017-06-08 14:50:00,144.73,144.91,144.73,144.88,12313.0,124.216,124.3705,124.216,124.3447,12313.0
2017-06-08 14:55:00,144.88,144.96,144.87,144.87,9474.0,124.3447,124.4134,124.3362,124.3362,9474.0
2017-06-08 15:00:00,144.88,144.93,144.82,144.86,10648.0,124.3447,124.3877,124.2932,124.3276,10648.0
2017-06-08 15:05:00,144.88,144.92,144.85,144.88,7959.0,124.3447,124.3791,124.319,124.3447,7959.0
2017-06-08 15:10:00,144.9,144.91,144.8,144.83,9503.0,124.3619,124.3705,124.2761,124.3018,9503.0
2017-06-08 15:15:00,144.85,144.93,144.8,144.91,8340.0,124.319,124.3877,124.2761,124.3705,8340.0
2017-06-08 15:20:00,144.9,145.0,144.84,145.0,10056.0,124.3619,124.4477,124.3104,124.4477,10056.0
2017-06-08 15:25:00,144.99,145.04,144.98,144.99,10225.0,124.4392,124.4821,124.4306,124.4392,10225.0
2017-06-08 15:30:00,144.97,145.03,144.9,145.01,12882.0,124.422,124.4735,124.3619,124.4563,12882.0
2017-06-08 15:35:00,145.05,145.1,145.02,145.04,16672.0,124.4906,124.5336,124.4649,124.4821,16672.0
2017-06-08 15:40:00,145.06,145.09,144.93,144.93,19025.0,124.4992,124.525,124.3877,124.3877,19025.0
2017-06-08 15:45:00,144.93,145.01,144.92,144.98,23958.0,124.3877,124.4563,124.3791,124.4306,23958.0
2017-06-08 15:50:00,144.99,145.04,144.98,145.03,21201.0,124.4392,124.4821,124.4306,124.4735,21201.0
2017-06-08 15:55:00,145.03,145.05,144.95,144.97,43314.0,124.4735,124.4906,124.4048,124.422,43314.0
2017-06-09 09:30:00,144.94,145.25,144.68,145.14,28364.0,124.3962,124.6623,124.1731,124.5679,28364.0
2017-06-09 09:35:00,145.14,145.35,145.14,145.26,3498.0,124.5679,124.7481,124.5679,124.6709,3498.0
2017-06-09 09:40:00,145.25,145.3,145.19,145.3,5365.0,124.6623,124.7052,124.6108,124.7052,5365.0
2017-06-09 09:45:00,145.29,145.34,145.12,145.12,5012.0,124.6966,124.7395,124.5507,124.5507,5012.0
2017-06-09 09:50:00,145.15,145.35,145.14,145.31,9489.0,124.5765,124.7481,124.5679,124.7138,9489.0
2017-06-09 09:55:00,145.33,145.77,145.33,145.76,9511.0,124.731,125.1086,124.731,125.1,9511.0
2017-06-09 10:00:00,145.72,145.85,145.69,145.84,12303.0,125.0657,125.1773,125.0399,125.1687,12303.0
2017-06-09 10:05:00,145.85,145.96,145.8,145.96,8456.0,125.1773,125.2717,125.1343,125.2717,8456.0
2017-06-09 10:10:00,145.96,145.98,145.88,145.9,12898.0,125.2717,125.2888,125.203,125.2202,12898.0
2017-06-09 10:15:00,145.9,146.02,145.88,145.97,20758.0,125.2202,125.3232,125.203,125.2802,20758.0
2017-06-09 10:20:00,145.97,146.08,145.9,145.95,24624.0,125.2802,125.3747,125.2202,125.2631,24624.0
2017-06-09 10:25:00,145.95,146.19,145.95,146.13,3748.0,125.2631,125.4691,125.2631,125.4176,3748.0
2017-06-09 10:30:00,146.19,146.39,146.18,146.21,11052.0,125.4691,125.6407,125.4605,125.4862,11052.0
2017-06-09 10:35:00,146.19,146.21,146.07,146.12,16069.0,125.4691,125.4862,125.3661,125.409,16069.0
2017-06-09 10:40:00,146.11,146.11,145.96,146.0,5940.0,125.4004,125.4004,125.2717,125.306,5940.0
2017-06-09 10:45:00,145.99,146.14,145.98,146.13,9512.0,125.2974,125.4262,125.2888,125.4176,9512.0
2017-06-09 10:50:00,146.11,146.14,145.98,145.98,6912.0,125.4004,125.4262,125.2888,125.2888,6912.0
2017-06-09 10:55:00,145.97,145.97,145.85,145.87,4151.0,125.2802,125.2802,125.1773,125.1944,4151.0
2017-06-09 11:00:00,145.86,145.99,145.85,145.99,9670.0,125.1858,125.2974,125.1773,125.2974,9670.0
2017-06-09 11:05:00,145.99,146.13,145.98,146.12,5900.0,125.2974,125.4176,125.2888,125.409,5900.0
2017-06-09 11:10:00,146.09,146.1,145.95,146.01,9901.0,125.3832,125.3918,125.2631,125.3146,9901.0
2017-06-09 11:15:00,146.0,146.02,145.82,145.87,10926.0,125.306,125.3232,125.1515,125.1944,10926.0
2017-06-09 11:20:00,145.87,145.94,145.85,145.85,12840.0,125.1944,125.2545,125.1773,125.1773,12840.0
2017-06-09 11:25:00,145.85,145.94,145.82,145.92,5722.0,125.1773,125.2545,125.1515,125.2373,5722.0
2017-06-09 11:30:00,145.94,145.96,145.89,145.91,5177.0,125.2545,125.2717,125.2116,125.2288,5177.0
2017-06-09 11:35:00,145.89,145.97,145.88,145.89,6728.0,125.2116,125.2802,125.203,125.2116,6728.0
2017-06-09 11:40:00,145.86,145.89,145.81,145.81,5241.0,125.1858,125.2116,125.1429,125.1429,5241.0
2017-06-09 11:45:00,145.8,145.83,145.74,145.77,12660.0,125.1343,125.1601,125.0828,125.1086,12660.0
2017-06-09 11:50:00,145.79,145.79,145.65,145.65,7822.0,125.1258,125.1258,125.0056,125.0056,7822.0
2017-06-09 11:55:00,145.65,145.72,145.62,145.62,5921.0,125.0056,125.0657,124.9799,124.9799,5921.0
2017-06-09 12:00:00,145.63,145.74,145.62,145.73,4474.0,124.9884,125.0828,124.9799,125.0743,4474.0
2017-06-09 12:05:00,145.73,145.98,145.73,145.94,8048.0,125.0743,125.2888,125.0743,125.2545,8048.0
2017-06-09 12:10:00,145.95,146.02,145.93,146.02,6952.0,125.2631,125.3232,125.2459,125.3232,6952.0
2017-06-09 12:15:00,145.99,146.15,145.98,146.13,5827.0,125.2974,125.4347,125.2888,125.4176,5827.0
2017-06-09 12:20:00,146.13,146.18,146.04,146.04,5305.0,125.4176,125.4605,125.3403,125.3403,5305.0
2017-06-09 12:25:00,146.01,146.07,145.98,146.06,8841.0,125.3146,125.3661,125.2888,125.3575,8841.0
2017-06-09 12:30:00,146.09,146.11,146.03,146.03,5062.0,125.3832,125.4004,125.3317,125.3317,5062.0
2017-06-09 12:35:00,146.03,146.03,145.88,145.98,6713.0,125.3317,125.3317,125.203,125.2888,6713.0
2017-06-09 12:40:00,146.02,146.04,145.94,145.96,3426.0,125.3232,125.3403,125.2545,125.2717,3426.0
2017-06-09 12:45:00,145.97,146.06,145.96,146.0,5452.0,125.2802,125.3575,125.2717,125.306,5452.0
2017-06-09 12:50:00,145.98,146.01,145.97,145.99,3468.0,125.2888,125.3146,125.2802,125.2974,3468.0
2017-06-09 12:55:00,145.98,146.0,145.86,145.92,7425.0,125.2888,125.306,125.1858,125.2373,7425.0
2017-06-09 13:00:00,145.88,145.93,145.78,145.81,3432.0,125.203,125.2459,125.1172,125.1429,3432.0
2017-06-09 13:05:00,145.78,145.85,145.77,145.84,6215.0,125.1172,125.1773,125.1086,125.1687,6215.0
2017-06-09 13:10:00,145.83,145.87,145.78,145.85,5179.0,125.1601,125.1944,125.1172,125.1773,5179.0
2017-06-09 13:15:00,145.87,145.93,145.84,145.9,5795.0,125.1944,125.2459,125.1687,125.2202,5795.0
2017-06-09 13:20:00,145.9,145.96,145.77,145.89,11320.0,125.2202,125.2717,125.1086,125.2116,11320.0
2017-06-09 13:25:00,145.86,145.89,145.78,145.83,6625.0,125.1858,125.2116,125.1172,125.1601,6625.0
2017-06-09 13:30:00,145.84,146.0,145.84,145.97,9376.0,125.1687,125.306,125.1687,125.2802,9376.0
2017-06-09 13:35:00,145.95,146.04,145.94,145.99,10760.0,125.2631,125.3403,125.2545,125.2974,10760.0
2017-06-09 13:40:00,145.97,145.97,145.92,145.96,6430.0,125.2802,125.2802,125.2373,125.2717,6430.0
2017-06-09 13:45:00,145.97,145.98,145.86,145.87,6352.0,125.2802,125.2888,125.1858,125.1944,6352.0
2017-06-09 13:50:00,145.8,145.8,145.6,145.61,7701.0,125.1343,125.1343,124.9627,124.9713,7701.0
2017-06-09 13:55:00,145.61,145.73,145.61,145.68,6336.0,124.9713,125.0743,124.9713,125.0314,6336.0
2017-06-09 14:00:00,145.69,145.93,145.66,145.9,11966.0,125.0399,125.2459,125.0142,125.2202,11966.0
2017-06-09 14:05:00,145.9,146.11,145.89,146.08,10281.0,125.2202,125.4004,125.2116,125.3747,10281.0
2017-06-09 14:10:00,146.04,146.16,146.03,146.12,5974.0,125.3403,125.4433,125.3317,125.409,5974.0
2017-06-09 14:15:00,146.08,146.14,146.05,146.09,4135.0,125.3747,125.4262,125.3489,125.3832,4135.0
2017-06-09 14:20:00,146.1,146.19,146.09,146.16,10069.0,125.3918,125.4691,125.3832,125.4433,10069.0
2017-06-09 14:25:00,146.18,146.2,146.11,146.14,8504.0,125.4605,125.4776,125.4004,125.4262,8504.0
2017-06-09 14:30:00,146.13,146.17,146.05,146.08,5683.0,125.4176,125.4519,125.3489,125.3747,5683.0
2017-06-09 14:35:00,146.07,146.07,145.93,145.95,2100.0,125.3661,125.3661,125.2459,125.2631,2100.0
2017-06-09 14:40:00,145.98,146.0,145.85,145.89,7597.0,125.2888,125.306,125.1773,125.2116,7597.0
2017-06-09 14:45:00,145.89,146.05,145.78,146.0,6731.0,125.2116,125.3489,125.1172,125.306,6731.0
2017-06-09 14:50:00,146.05,146.24,145.98,146.07,5655.0,125.3489,125.512,125.2888,125.3661,5655.0
2017-06-09 14:55:00,146.14,146.22,146.01,146.01,5973.0,125.4262,125.4948,125.3146,125.3146,5973.0
2017-06-09 15:00:00,146.05,146.23,145.99,146.12,7205.0,125.3489,125.5034,125.2974,125.409,7205.0
2017-06-09 15:05:00,146.1,146.11,146.02,146.11,8337.0,125.3918,125.4004,125.3232,125.4004,8337.0
2017-06-09 15:10:00,146.12,146.32,146.05,146.12,8836.0,125.409,125.5806,125.3489,125.409,8836.0
2017-06-09 15:15:00,146.12,146.2,146.02,146.2,6893.0,125.409,125.4776,125.3232,125.4776,6893.0
2017-06-09 15:20:00,146.23,146.23,146.07,146.21,6849.0,125.5034,125.5034,125.3661,125.4862,6849.0
2017-06-09 15:25:00,146.17,146.28,146.15,146.25,8925.0,125.4519,125.5463,125.4347,125.5206,8925.0
2017-06-09 15:30:00,146.27,146.3,146.12,146.18,12744.0,125.5377,125.5635,125.409,125.4605,12744.0
2017-06-09 15:35:00,146.17,146.19,146.12,146.17,19105.0,125.4519,125.4691,125.409,125.4519,19105.0
2017-06-09 15:40:00,146.18,146.32,146.15,146.32,29172.0,125.4605,125.5806,125.4347,125.5806,29172.0
2017-06-09 15:45:00,146.32,146.55,146.3,146.55,29624.0,125.5806,125.778,125.5635,125.778,29624.0
2017-06-09 15:50:00,146.54,146.66,146.48,146.56,30050.0,125.7695,125.8724,125.718,125.7866,30050.0
2017-06-09 15:55:00,146.59,146.63,146.45,146.53,63953.0,125.8124,125.8467,125.6922,125.7609,63953.0
2017-06-12 09:30:00,146.57,146.57,146.01,146.21,29141.0,125.7952,125.7952,125.3146,125.4862,29141.0
2017-06-12 09:35:00,146.22,146.34,146.02,146.28,12311.0,125.4948,125.5978,125.3232,125.5463,12311.0
2017-06-12 09:40:00,146.24,146.39,146.06,146.35,23470.0,125.512,125.6407,125.3575,125.6064,23470.0
2017-06-12 09:45:00,146.36,146.42,146.17,146.3,11374.0,125.615,125.6665,125.4519,125.5635,11374.0
2017-06-12 09:50:00,146.29,146.35,145.9,145.9,10093.0,125.5549,125.6064,125.2202,125.2202,10093.0
2017-06-12 09:55:00,145.98,146.04,145.71,145.85,21500.0,125.2888,125.3403,125.0571,125.1773,21500.0
2017-06-12 10:00:00,145.91,145.98,145.66,145.82,41356.0,125.2288,125.2888,125.0142,125.1515,41356.0
2017-06-12 10:05:00,145.83,146.01,145.76,145.81,34895.0,125.1601,125.3146,125.1,125.1429,34895.0
2017-06-12 10:10:00,145.76,145.81,145.55,145.69,29796.0,125.1,125.1429,124.9198,125.0399,29796.0
2017-06-12 10:15:00,145.65,145.68,145.45,145.48,14768.0,125.0056,125.0314,124.834,124.8597,14768.0
2017-06-12 10:20:00,145.53,145.64,145.39,145.52,10247.0,124.9026,124.997,124.7825,124.894,10247.0
2017-06-12 10:25:00,145.52,145.63,145.44,145.63,14659.0,124.894,124.9884,124.8254,124.9884,14659.0
2017-06-12 10:30:00,145.68,145.75,145.61,145.7,10584.0,125.0314,125.0914,124.9713,125.0485,10584.0
2017-06-12 10:35:00,145.7,145.8,145.62,145.71,19419.0,125.0485,125.1343,124.9799,125.0571,19419.0
2017-06-12 10:40:00,145.74,145.87,145.71,145.81,13390.0,125.0828,125.1944,125.0571,125.1429,13390.0
2017-06-12 10:45:00,145.81,145.89,145.74,145.89,12901.0,125.1429,125.2116,125.0828,125.2116,12901.0
2017-06-12 10:50:00,145.88,145.92,145.75,145.89,15678.0,125.203,125.2373,125.0914,125.2116,15678.0
2017-06-12 10:55:00,145.9,146.04,145.8,145.87,31843.0,125.2202,125.3403,125.1343,125.1944,31843.0
2017-06-12 11:00:00,145.9,145.9,145.69,145.72,17532.0,125.2202,125.2202,125.0399,125.0657,17532.0
2017-06-12 11:05:00,145.7,145.78,145.57,145.67,20506.0,125.0485,125.1172,124.9369,125.0228,20506.0
2017-06-12 11:10:00,145.68,145.73,145.58,145.72,16792.0,125.0314,125.0743,124.9455,125.0657,16792.0
2017-06-12 11:15:00,145.74,145.74,145.58,145.6,15906.0,125.0828,125.0828,124.9455,124.9627,15906.0
2017-06-12 11:20:00,145.58,145.58,145.37,145.39,12000.0,124.9455,124.9455,124.7653,124.7825,12000.0
2017-06-12 11:25:00,145.38,145.48,145.35,145.41,9831.0,124.7739,124.8597,124.7481,124.7996,9831.0
2017-06-12 11:30:00,145.41,145.51,145.37,145.42,13232.0,124.7996,124.8854,124.7653,124.8082,13232.0
2017-06-12 11:35:00,145.42,145.52,145.32,145.45,13682.0,124.8082,124.894,124.7224,124.834,13682.0
2017-06-12 11:40:00,145.44,145.5,145.39,145.48,13539.0,124.8254,124.8769,124.7825,124.8597,13539.0
2017-06-12 11:45:00,145.46,145.58,145.46,145.58,8934.0,124.8425,124.9455,124.8425,124.9455,8934.0
2017-06-12 11:50:00,145.58,145.59,145.42,145.44,13771.0,124.9455,124.9541,124.8082,124.8254,13771.0
2017-06-12 11:55:00,145.43,145.5,145.38,145.49,10459.0,124.8168,124.8769,124.7739,124.8683,10459.0
2017-06-12 12:00:00,145.5,145.53,145.43,145.48,9721.0,124.8769,124.9026,124.8168,124.8597,9721.0
2017-06-12 12:05:00,145.5,145.57,145.48,145.53,17454.0,124.8769,124.9369,124.8597,124.9026,17454.0
2017-06-12 12:10:00,145.54,145.57,145.47,145.56,21132.0,124.9112,124.9369,124.8511,124.9284,21132.0
2017-06-12 12:15:00,145.57,145.6,145.5,145.57,9227.0,124.9369,124.9627,124.8769,124.9369,9227.0
2017-06-12 12:20:00,145.56,145.65,145.52,145.59,17164.0,124.9284,125.0056,124.894,124.9541,17164.0
2017-06-12 12:25:00,145.57,145.63,145.53,145.61,9172.0,124.9369,124.9884,124.9026,124.9713,9172.0
2017-06-12 12:30:00,145.58,145.62,145.54,145.6,8371.0,124.9455,124.9799,124.9112,124.9627,8371.0
2017-06-12 12:35:00,145.58,145.58,145.46,145.48,14574.0,124.9455,124.9455,124.8425,124.8597,14574.0
2017-06-12 12:40:00,145.45,145.48,145.27,145.27,26503.0,124.834,124.8597,124.6795,124.6795,26503.0
2017-06-12 12:45:00,145.27,145.36,145.26,145.33,20367.0,124.6795,124.7567,124.6709,124.731,20367.0
2017-06-12 12:50:00,145.31,145.37,145.2,145.37,15659.0,124.7138,124.7653,124.6194,124.7653,15659.0
2017-06-12 12:55:00,145.34,145.4,145.21,145.26,14035.0,124.7395,124.791,124.628,124.6709,14035.0
2017-06-12 13:00:00,145.27,145.39,145.21,145.38,8450.0,124.6795,124.7825,124.628,124.7739,8450.0
2017-06-12 13:05:00,145.39,145.51,145.38,145.48,8293.0,124.7825,124.8854,124.7739,124.8597,8293.0
2017-06-12 13:10:00,145.46,145.51,145.39,145.44,10042.0,124.8425,124.8854,124.7825,124.8254,10042.0
2017-06-12 13:15:00,145.44,145.53,145.42,145.52,9885.0,124.8254,124.9026,124.8082,124.894,9885.0
2017-06-12 13:20:00,145.53,145.56,145.4,145.49,15135.0,124.9026,124.9284,124.791,124.8683,15135.0
2017-06-12 13:25:00,145.47,145.49,145.43,145.44,16133.0,124.8511,124.8683,124.8168,124.8254,16133.0
2017-06-12 13:30:00,145.46,145.56,145.4,145.45,18099.0,124.8425,124.9284,124.791,124.834,18099.0
2017-06-12 13:35:00,145.48,145.48,145.39,145.48,11343.0,124.8597,124.8597,124.7825,124.8597,11343.0
2017-06-12 13:40:00,145.47,145.53,145.38,145.42,15151.0,124.8511,124.9026,124.7739,124.8082,15151.0
2017-06-12 13:45:00,145.42,145.48,145.37,145.44,14310.0,124.8082,124.8597,124.7653,124.8254,14310.0
2017-06-12 13:50:00,145.43,145.51,145.43,145.47,7098.0,124.8168,124.8854,124.8168,124.8511,7098.0
2017-06-12 13:55:00,145.46,145.49,145.39,145.42,8491.0,124.8425,124.8683,124.7825,124.8082,8491.0
2017-06-12 14:00:00,145.46,145.46,145.37,145.43,6376.0,124.8425,124.8425,124.7653,124.8168,6376.0
2017-06-12 14:05:00,145.45,145.45,145.32,145.38,13293.0,124.834,124.834,124.7224,124.7739,13293.0
2017-06-12 14:10:00,145.39,145.45,145.38,145.38,8633.0,124.7825,124.834,124.7739,124.7739,8633.0
2017-06-12 14:15:00,145.39,145.45,145.39,145.39,8575.0,124.7825,124.834,124.7825,124.7825,8575.0
2017-06-12 14:20:00,145.38,145.41,145.3,145.31,10037.0,124.7739,124.7996,124.7052,124.7138,10037.0
2017-06-12 14:25:00,145.32,145.36,145.28,145.36,11313.0,124.7224,124.7567,124.688,124.7567,11313.0
2017-06-12 14:30:00,145.34,145.41,145.31,145.41,12464.0,124.7395,124.7996,124.7138,124.7996,12464.0
2017-06-12 14:35:00,145.41,145.46,145.41,145.43,8826.0,124.7996,124.8425,124.7996,124.8168,8826.0
2017-06-12 14:40:00,145.43,145.47,145.38,145.41,18972.0,124.8168,124.8511,124.7739,124.7996,18972.0
2017-06-12 14:45:00,145.4,145.46,145.39,145.42,9758.0,124.791,124.8425,124.7825,124.8082,9758.0
2017-06-12 14:50:00,145.44,145.47,145.39,145.47,10535.0,124.8254,124.8511,124.7825,124.8511,10535.0
2017-06-12 14:55:00,145.45,145.5,145.41,145.47,10804.0,124.834,124.8769,124.7996,124.8511,10804.0
2017-06-12 15:00:00,145.47,145.52,145.42,145.43,15056.0,124.8511,124.894,124.8082,124.8168,15056.0
2017-06-12 15:05:00,145.42,145.53,145.42,145.46,19178.0,124.8082,124.9026,124.8082,124.8425,19178.0
2017-06-12 15:10:00,145.48,145.53,145.44,145.46,14122.0,124.8597,124.9026,124.8254,124.8425,14122.0
2017-06-12 15:15:00,145.47,145.53,145.45,145.47,22095.0,124.8511,124.9026,124.834,124.8511,22095.0
2017-06-12 15:20:00,145.46,145.5,145.43,145.48,20376.0,124.8425,124.8769,124.8168,124.8597,20376.0
2017-06-12 15:25:00,145.49,145.5,145.4,145.41,23567.0,124.8683,124.8769,124.791,124.7996,23567.0
2017-06-12 15:30:00,145.4,145.5,145.38,145.46,15412.0,124.791,124.8769,124.7739,124.8425,15412.0
2017-06-12 15:35:00,145.46,145.56,145.46,145.5,34560.0,124.8425,124.9284,124.8425,124.8769,34560.0
2017-06-12 15:40:00,145.51,145.52,145.4,145.51,24260.0,124.8854,124.894,124.791,124.8854,24260.0
2017-06-12 15:45:00,145.5,145.51,145.38,145.4,34543.0,124.8769,124.8854,124.7739,124.791,34543.0
2017-06-12 15:50:00,145.41,145.45,145.35,145.4,38417.0,124.7996,124.834,124.7481,124.791,38417.0
2017-06-12 15:55:00,145.41,145.66,145.41,145.56,99711.0,124.7996,125.0142,124.7996,124.9284,99711.0
2017-06-13 09:30:00,145.9,146.32,145.57,146.13,22211.0,125.2202,125.5806,124.9369,125.4176,22211.0
2017-06-13 09:35:00,146.18,146.18,145.6,145.78,36538.0,125.4605,125.4605,124.9627,125.1172,36538.0
2017-06-13 09:40:00,145.78,146.04,145.72,145.92,62196.0,125.1172,125.3403,125.0657,125.2373,62196.0
2017-06-13 09:45:00,146.02,146.09,145.88,146.09,12402.0,125.3232,125.3832,125.203,125.3832,12402.0
2017-06-13 09:50:00,146.03,146.15,145.91,146.11,9416.0,125.3317,125.4347,125.2288,125.4004,9416.0
2017-06-13 09:55:00,146.13,146.17,146.02,146.03,9755.0,125.4176,125.4519,125.3232,125.3317,9755.0
2017-06-13 10:00:00,146.03,146.08,145.88,145.96,8949.0,125.3317,125.3747,125.203,125.2717,8949.0
2017-06-13 10:05:00,145.97,146.01,145.85,145.87,11271.0,125.2802,125.3146,125.1773,125.1944,11271.0
2017-06-13 10:10:00,145.9,145.93,145.85,145.89,7774.0,125.2202,125.2459,125.1773,125.2116,7774.0
2017-06-13 10:15:00,145.91,145.91,145.79,145.81,6682.0,125.2288,125.2288,125.1258,125.1429,6682.0
2017-06-13 10:20:00,145.76,145.76,145.63,145.68,31874.0,125.1,125.1,124.9884,125.0314,31874.0
2017-06-13 10:25:00,145.71,145.89,145.69,145.89,6099.0,125.0571,125.2116,125.0399,125.2116,6099.0
2017-06-13 10:30:00,145.89,145.9,145.72,145.83,12148.0,125.2116,125.2202,125.0657,125.1601,12148.0
2017-06-13 10:35:00,145.81,145.91,145.78,145.86,8600.0,125.1429,125.2288,125.1172,125.1858,8600.0
2017-06-13 10:40:00,145.86,145.86,145.6,145.6,6536.0,125.1858,125.1858,124.9627,124.9627,6536.0
2017-06-13 10:45:00,145.65,145.73,145.62,145.71,8800.0,125.0056,125.0743,124.9799,125.0571,8800.0
2017-06-13 10:50:00,145.71,145.72,145.54,145.6,7562.0,125.0571,125.0657,124.9112,124.9627,7562.0
2017-06-13 10:55:00,145.64,145.67,145.57,145.57,9344.0,124.997,125.0228,124.9369,124.9369,9344.0
2017-06-13 11:00:00,145.59,145.79,145.58,145.79,8107.0,124.9541,125.1258,124.9455,125.1258,8107.0
2017-06-13 11:05:00,145.76,145.86,145.72,145.86,7175.0,125.1,125.1858,125.0657,125.1858,7175.0
2017-06-13 11:10:00,145.82,145.97,145.82,145.93,9108.0,125.1515,125.2802,125.1515,125.2459,9108.0
2017-06-13 11:15:00,145.91,146.03,145.86,145.87,6657.0,125.2288,125.3317,125.1858,125.1944,6657.0
2017-06-13 11:20:00,145.91,145.99,145.83,145.87,7134.0,125.2288,125.2974,125.1601,125.1944,7134.0
2017-06-13 11:25:00,145.89,145.92,145.77,145.8,5849.0,125.2116,125.2373,125.1086,125.1343,5849.0
2017-06-13 11:30:00,145.79,145.83,145.74,145.83,7415.0,125.1258,125.1601,125.0828,125.1601,7415.0
2017-06-13 11:35:00,145.8,145.88,145.75,145.8,10236.0,125.1343,125.203,125.0914,125.1343,10236.0
2017-06-13 11:40:00,145.83,145.83,145.74,145.76,4100.0,125.1601,125.1601,125.0828,125.1,4100.0
2017-06-13 11:45:00,145.77,145.8,145.7,145.73,2962.0,125.1086,125.1343,125.0485,125.0743,2962.0
2017-06-13 11:50:00,145.69,145.86,145.69,145.84,6508.0,125.0399,125.1858,125.0399,125.1687,6508.0
2017-06-13 11:55:00,145.86,145.86,145.71,145.76,6286.0,125.1858,125.1858,125.0571,125.1,6286.0
2017-06-13 12:00:00,145.77,145.77,145.65,145.65,7717.0,125.1086,125.1086,125.0056,125.0056,7717.0
2017-06-13 12:05:00,145.65,145.69,145.64,145.66,11681.0,125.0056,125.0399,124.997,125.0142,11681.0
2017-06-13 12:10:00,145.67,145.72,145.66,145.7,9084.0,125.0228,125.0657,125.0142,125.0485,9084.0
2017-06-13 12:15:00,145.67,145.69,145.65,145.69,4565.0,125.0228,125.0399,125.0056,125.0399,4565.0
2017-06-13 12:20:00,145.67,145.68,145.58,145.63,27243.0,125.0228,125.0314,124.9455,124.9884,27243.0
2017-06-13 12:25:00,145.63,145.63,145.55,145.57,15369.0,124.9884,124.9884,124.9198,124.9369,15369.0
2017-06-13 12:30:00,145.58,145.67,145.51,145.67,20666.0,124.9455,125.0228,124.8854,125.0228,20666.0
2017-06-13 12:35:00,145.69,145.89,145.69,145.86,7866.0,125.0399,125.2116,125.0399,125.1858,7866.0
2017-06-13 12:40:00,145.84,145.9,145.79,145.83,3713.0,125.1687,125.2202,125.1258,125.1601,3713.0
2017-06-13 12:45:00,145.83,145.84,145.78,145.78,2208.0,125.1601,125.1687,125.1172,125.1172,2208.0
2017-06-13 12:50:00,145.78,145.86,145.78,145.86,4517.0,125.1172,125.1858,125.1172,125.1858,4517.0
2017-06-13 12:55:00,145.88,145.9,145.86,145.9,4724.0,125.203,125.2202,125.1858,125.2202,4724.0
2017-06-13 13:00:00,145.89,145.9,145.85,145.86,4464.0,125.2116,125.2202,125.1773,125.1858,4464.0
2017-06-13 13:05:00,145.85,145.92,145.82,145.91,7278.0,125.1773,125.2373,125.1515,125.2288,7278.0
2017-06-13 13:10:00,145.92,145.95,145.89,145.92,5743.0,125.2373,125.2631,125.2116,125.2373,5743.0
2017-06-13 13:15:00,145.91,145.95,145.88,145.92,10246.0,125.2288,125.2631,125.203,125.2373,10246.0
2017-06-13 13:20:00,145.9,145.9,145.81,145.81,4809.0,125.2202,125.2202,125.1429,125.1429,4809.0
2017-06-13 13:25:00,145.82,145.84,145.8,145.84,6014.0,125.1515,125.1687,125.1343,125.1687,6014.0
2017-06-13 13:30:00,145.83,145.88,145.83,145.83,5350.0,125.1601,125.203,125.1601,125.1601,5350.0
2017-06-13 13:35:00,145.82,145.85,145.8,145.83,5664.0,125.1515,125.1773,125.1343,125.1601,5664.0
2017-06-13 13:40:00,145.83,145.83,145.78,145.82,4620.0,125.1601,125.1601,125.1172,125.1515,4620.0
2017-06-13 13:45:00,145.8,145.85,145.79,145.84,4314.0,125.1343,125.1773,125.1258,125.1687,4314.0
2017-06-13 13:50:00,145.85,145.86,145.77,145.8,7242.0,125.1773,125.1858,125.1086,125.1343,7242.0
2017-06-13 13:55:00,145.79,145.8,145.75,145.77,3322.0,125.1258,125.1343,125.0914,125.1086,3322.0
2017-06-13 14:00:00,145.74,145.79,145.74,145.77,11778.0,125.0828,125.1258,125.0828,125.1086,11778.0
2017-06-13 14:05:00,145.77,145.81,145.75,145.81,13684.0,125.1086,125.1429,125.0914,125.1429,13684.0
2017-06-13 14:10:00,145.81,145.86,145.79,145.84,10392.0,125.1429,125.1858,125.1258,125.1687,10392.0
2017-06-13 14:15:00,145.85,145.88,145.81,145.85,15099.0,125.1773,125.203,125.1429,125.1773,15099.0
2017-06-13 14:20:00,145.86,145.86,145.81,145.81,3775.0,125.1858,125.1858,125.1429,125.1429,3775.0
2017-06-13 14:25:00,145.8,145.83,145.75,145.75,9156.0,125.1343,125.1601,125.0914,125.0914,9156.0
2017-06-13 14:30:00,145.76,145.78,145.69,145.72,10774.0,125.1,125.1172,125.0399,125.0657,10774.0
2017-06-13 14:35:00,145.72,145.74,145.71,145.71,5019.0,125.0657,125.0828,125.0571,125.0571,5019.0
2017-06-13 14:40:00,145.72,145.82,145.72,145.8,11446.0,125.0657,125.1515,125.0657,125.1343,11446.0
2017-06-13 14:45:00,145.8,145.82,145.77,145.78,7998.0,125.1343,125.1515,125.1086,125.1172,7998.0
2017-06-13 14:50:00,145.78,145.79,145.74,145.74,5878.0,125.1172,125.1258,125.0828,125.0828,5878.0
2017-06-13 14:55:00,145.74,145.78,145.74,145.76,5078.0,125.0828,125.1172,125.0828,125.1,5078.0
2017-06-13 15:00:00,145.77,145.85,145.76,145.84,13871.0,125.1086,125.1773,125.1,125.1687,13871.0
2017-06-13 15:05:00,145.84,145.85,145.79,145.79,7971.0,125.1687,125.1773,125.1258,125.1258,7971.0
2017-06-13 15:10:00,145.78,145.78,145.74,145.76,8927.0,125.1172,125.1172,125.0828,125.1,8927.0
2017-06-13 15:15:00,145.77,145.87,145.77,145.84,10180.0,125.1086,125.1944,125.1086,125.1687,10180.0
2017-06-13 15:20:00,145.84,145.9,145.8,145.8,20432.0,125.1687,125.2202,125.1343,125.1343,20432.0
2017-06-13 15:25:00,145.8,145.88,145.8,145.85,15560.0,125.1343,125.203,125.1343,125.1773,15560.0
2017-06-13 15:30:00,145.85,146.0,145.85,145.98,11681.0,125.1773,125.306,125.1773,125.2888,11681.0
2017-06-13 15:35:00,146.0,146.0,145.94,145.94,15675.0,125.306,125.306,125.2545,125.2545,15675.0
2017-06-13 15:40:00,145.93,145.95,145.87,145.89,10640.0,125.2459,125.2631,125.1944,125.2116,10640.0
2017-06-13 15:45:00,145.88,145.88,145.73,145.79,25448.0,125.203,125.203,125.0743,125.1258,25448.0
2017-06-13 15:50:00,145.8,145.8,145.7,145.71,19298.0,125.1343,125.1343,125.0485,125.0571,19298.0
2017-06-13 15:55:00,145.71,145.78,145.63,145.76,84623.0,125.0571,125.1172,124.9884,125.1,84623.0
2017-06-14 09:30:00,145.62,145.83,145.31,145.78,23334.0,124.9799,125.1601,124.7138,125.1172,23334.0
2017-06-14 09:35:00,145.76,146.18,145.75,146.12,11725.0,125.1,125.4605,125.0914,125.409,11725.0
2017-06-14 09:40:00,146.12,146.16,146.01,146.09,14196.0,125.409,125.4433,125.3146,125.3832,14196.0
2017-06-14 09:45:00,146.15,146.15,146.03,146.08,6916.0,125.4347,125.4347,125.3317,125.3747,6916.0
2017-06-14 09:50:00,146.06,146.43,146.03,146.43,14220.0,125.3575,125.675,125.3317,125.675,14220.0
2017-06-14 09:55:00,146.47,146.59,146.47,146.49,11439.0,125.7094,125.8124,125.7094,125.7265,11439.0
2017-06-14 10:00:00,146.51,146.52,146.4,146.4,5520.0,125.7437,125.7523,125.6493,125.6493,5520.0
2017-06-14 10:05:00,146.39,146.41,146.2,146.31,10488.0,125.6407,125.6579,125.4776,125.5721,10488.0
2017-06-14 10:10:00,146.31,146.32,146.11,146.28,9087.0,125.5721,125.5806,125.4004,125.5463,9087.0
2017-06-14 10:15:00,146.27,146.46,146.23,146.41,13112.0,125.5377,125.7008,125.5034,125.6579,13112.0
2017-06-14 10:20:00,146.4,146.46,146.36,146.42,14120.0,125.6493,125.7008,125.615,125.6665,14120.0
2017-06-14 10:25:00,146.42,146.46,146.32,146.44,8651.0,125.6665,125.7008,125.5806,125.6836,8651.0
2017-06-14 10:30:00,146.44,146.56,146.44,146.53,11269.0,125.6836,125.7866,125.6836,125.7609,11269.0
2017-06-14 10:35:00,146.55,146.58,146.49,146.53,8391.0,125.778,125.8038,125.7265,125.7609,8391.0
2017-06-14 10:40:00,146.53,146.53,146.35,146.4,8216.0,125.7609,125.7609,125.6064,125.6493,8216.0
2017-06-14 10:45:00,146.4,146.43,146.27,146.29,7010.0,125.6493,125.675,125.5377,125.5549,7010.0
2017-06-14 10:50:00,146.27,146.37,146.24,146.29,10407.0,125.5377,125.6236,125.512,125.5549,10407.0
2017-06-14 10:55:00,146.26,146.27,146.15,146.27,16903.0,125.5291,125.5377,125.4347,125.5377,16903.0
2017-06-14 11:00:00,146.26,146.38,146.19,146.34,14711.0,125.5291,125.6321,125.4691,125.5978,14711.0
2017-06-14 11:05:00,146.34,146.37,146.25,146.35,8907.0,125.5978,125.6236,125.5206,125.6064,8907.0
2017-06-14 11:10:00,146.36,146.37,146.27,146.27,6649.0,125.615,125.6236,125.5377,125.5377,6649.0
2017-06-14 11:15:00,146.26,146.33,146.26,146.26,6658.0,125.5291,125.5892,125.5291,125.5291,6658.0
2017-06-14 11:20:00,146.26,146.29,146.18,146.25,8652.0,125.5291,125.5549,125.4605,125.5206,8652.0
2017-06-14 11:25:00,146.25,146.25,146.14,146.17,11531.0,125.5206,125.5206,125.4262,125.4519,11531.0
2017-06-14 11:30:00,146.2,146.2,146.05,146.05,7902.0,125.4776,125.4776,125.3489,125.3489,7902.0
2017-06-14 11:35:00,146.05,146.09,146.0,146.02,7049.0,125.3489,125.3832,125.306,125.3232,7049.0
2017-06-14 11:40:00,145.99,146.09,145.99,146.01,11331.0,125.2974,125.3832,125.2974,125.3146,11331.0
2017-06-14 11:45:00,145.98,145.98,145.89,145.97,12123.0,125.2888,125.2888,125.2116,125.2802,12123.0
2017-06-14 11:50:00,146.01,146.01,145.92,145.92,4448.0,125.3146,125.3146,125.2373,125.2373,4448.0
2017-06-14 11:55:00,145.91,146.0,145.91,145.99,27176.0,125.2288,125.306,125.2288,125.2974,27176.0
2017-06-14 12:00:00,145.99,146.08,145.97,145.97,5186.0,125.2974,125.3747,125.2802,125.2802,5186.0
2017-06-14 12:05:00,145.95,145.98,145.92,145.98,14244.0,125.2631,125.2888,125.2373,125.2888,14244.0
2017-06-14 12:10:00,145.96,145.96,145.86,145.91,8777.0,125.2717,125.2717,125.1858,125.2288,8777.0
2017-06-14 12:15:00,145.88,145.99,145.88,145.97,6657.0,125.203,125.2974,125.203,125.2802,6657.0
2017-06-14 12:20:00,145.98,146.01,145.97,146.0,7738.0,125.2888,125.3146,125.2802,125.306,7738.0
2017-06-14 12:25:00,146.0,146.03,145.98,146.03,3880.0,125.306,125.3317,125.2888,125.3317,3880.0
2017-06-14 12:30:00,146.03,146.12,146.03,146.1,5768.0,125.3317,125.409,125.3317,125.3918,5768.0
2017-06-14 12:35:00,146.1,146.15,146.08,146.15,6879.0,125.3918,125.4347,125.3747,125.4347,6879.0
2017-06-14 12:40:00,146.15,146.19,146.14,146.17,5369.0,125.4347,125.4691,125.4262,125.4519,5369.0
2017-06-14 12:45:00,146.16,146.17,146.1,146.1,8821.0,125.4433,125.4519,125.3918,125.3918,8821.0
2017-06-14 12:50:00,146.11,146.14,146.07,146.08,9671.0,125.4004,125.4262,125.3661,125.3747,9671.0
2017-06-14 12:55:00,146.08,146.16,146.06,146.16,11846.0,125.3747,125.4433,125.3575,125.4433,11846.0
2017-06-14 13:00:00,146.17,146.22,146.15,146.21,8678.0,125.4519,125.4948,125.4347,125.4862,8678.0
2017-06-14 13:05:00,146.22,146.22,146.06,146.08,6127.0,125.4948,125.4948,125.3575,125.3747,6127.0
2017-06-14 13:10:00,146.1,146.1,146.04,146.06,8232.0,125.3918,125.3918,125.3403,125.3575,8232.0
2017-06-14 13:15:00,146.07,146.08,146.05,146.06,7145.0,125.3661,125.3747,125.3489,125.3575,7145.0
2017-06-14 13:20:00,146.07,146.12,146.06,146.11,6688.0,125.3661,125.409,125.3575,125.4004,6688.0
2017-06-14 13:25:00,146.11,146.2,146.1,146.19,5418.0,125.4004,125.4776,125.3918,125.4691,5418.0
2017-06-14 13:30:00,146.18,146.26,146.15,146.21,6670.0,125.4605,125.5291,125.4347,125.4862,6670.0
2017-06-14 13:35:00,146.2,146.2,146.16,146.17,6773.0,125.4776,125.4776,125.4433,125.4519,6773.0
2017-06-14 13:40:00,146.16,146.26,146.13,146.26,7237.0,125.4433,125.5291,125.4176,125.5291,7237.0
2017-06-14 13:45:00,146.26,146.26,146.23,146.25,4469.0,125.5291,125.5291,125.5034,125.5206,4469.0
2017-06-14 13:50:00,146.25,146.38,146.21,146.35,8266.0,125.5206,125.6321,125.4862,125.6064,8266.0
2017-06-14 13:55:00,146.35,146.37,146.3,146.35,24243.0,125.6064,125.6236,125.5635,125.6064,24243.0
2017-06-14 14:00:00,146.32,146.39,146.24,146.3,10917.0,125.5806,125.6407,125.512,125.5635,10917.0
2017-06-14 14:05:00,146.3,146.47,146.3,146.47,9823.0,125.5635,125.7094,125.5635,125.7094,9823.0
2017-06-14 14:10:00,146.47,146.5,146.32,146.43,8429.0,125.7094,125.7351,125.5806,125.675,8429.0
2017-06-14 14:15:00,146.42,146.42,146.21,146.21,14462.0,125.6665,125.6665,125.4862,125.4862,14462.0
2017-06-14 14:20:00,146.24,146.29,146.16,146.26,9783.0,125.512,125.5549,125.4433,125.5291,9783.0
2017-06-14 14:25:00,146.26,146.37,146.23,146.32,10681.0,125.5291,125.6236,125.5034,125.5806,10681.0
2017-06-14 14:30:00,146.33,146.4,146.25,146.38,14851.0,125.5892,125.6493,125.5206,125.6321,14851.0
2017-06-14 14:35:00,146.35,146.49,146.35,146.46,6225.0,125.6064,125.7265,125.6064,125.7008,6225.0
2017-06-14 14:40:00,146.51,146.53,146.26,146.26,11785.0,125.7437,125.7609,125.5291,125.5291,11785.0
2017-06-14 14:45:00,146.29,146.5,146.28,146.46,13959.0,125.5549,125.7351,125.5463,125.7008,13959.0
2017-06-14 14:50:00,146.45,146.52,146.41,146.49,9287.0,125.6922,125.7523,125.6579,125.7265,9287.0
2017-06-14 14:55:00,146.49,146.55,146.44,146.5,8091.0,125.7265,125.778,125.6836,125.7351,8091.0
2017-06-14 15:00:00,146.5,146.55,146.43,146.52,8788.0,125.7351,125.778,125.675,125.7523,8788.0
2017-06-14 15:05:00,146.52,146.67,146.51,146.64,11116.0,125.7523,125.881,125.7437,125.8553,11116.0
2017-06-14 15:10:00,146.63,146.64,146.54,146.63,12480.0,125.8467,125.8553,125.7695,125.8467,12480.0
2017-06-14 15:15:00,146.6,146.81,146.59,146.81,19720.0,125.821,126.0012,125.8124,126.0012,19720.0
2017-06-14 15:20:00,146.79,146.82,146.74,146.8,12911.0,125.984,126.0098,125.9411,125.9926,12911.0
2017-06-14 15:25:00,146.83,146.83,146.75,146.75,12119.0,126.0184,126.0184,125.9497,125.9497,12119.0
2017-06-14 15:30:00,146.77,146.77,146.62,146.66,18926.0,125.9669,125.9669,125.8381,125.8724,18926.0
2017-06-14 15:35:00,146.67,146.8,146.66,146.8,24463.0,125.881,125.9926,125.8724,125.9926,24463.0
2017-06-14 15:40:00,146.81,146.82,146.68,146.68,17746.0,126.0012,126.0098,125.8896,125.8896,17746.0
2017-06-14 15:45:00,146.68,146.7,146.64,146.67,31431.0,125.8896,125.9068,125.8553,125.881,31431.0
2017-06-14 15:50:00,146.66,146.73,146.58,146.69,38767.0,125.8724,125.9325,125.8038,125.8982,38767.0
2017-06-14 15:55:00,146.69,146.73,146.63,146.65,81672.0,125.8982,125.9325,125.8467,125.8639,81672.0
2017-06-15 09:30:00,146.37,146.85,146.0,146.62,16591.0,125.6236,126.0355,125.306,125.8381,16591.0
2017-06-15 09:35:00,146.78,146.78,146.51,146.53,9900.0,125.9754,125.9754,125.7437,125.7609,9900.0
2017-06-15 09:40:00,146.56,146.82,146.53,146.68,5486.0,125.7866,126.0098,125.7609,125.8896,5486.0
2017-06-15 09:45:00,146.73,146.95,146.68,146.89,11859.0,125.9325,126.1213,125.8896,126.0698,11859.0
2017-06-15 09:50:00,146.88,146.89,146.42,146.45,17115.0,126.0613,126.0698,125.6665,125.6922,17115.0
2017-06-15 09:55:00,146.48,146.48,146.21,146.39,26401.0,125.718,125.718,125.4862,125.6407,26401.0
2017-06-15 10:00:00,146.39,146.42,146.19,146.35,18912.0,125.6407,125.6665,125.4691,125.6064,18912.0
2017-06-15 10:05:00,146.32,146.53,146.28,146.46,13432.0,125.5806,125.7609,125.5463,125.7008,13432.0
2017-06-15 10:10:00,146.47,146.52,146.38,146.41,8961.0,125.7094,125.7523,125.6321,125.6579,8961.0
2017-06-15 10:15:00,146.5,146.5,146.38,146.41,4610.0,125.7351,125.7351,125.6321,125.6579,4610.0
2017-06-15 10:20:00,146.4,146.51,146.38,146.49,9008.0,125.6493,125.7437,125.6321,125.7265,9008.0
2017-06-15 10:25:00,146.53,146.6,146.37,146.39,8758.0,125.7609,125.821,125.6236,125.6407,8758.0
2017-06-15 10:30:00,146.4,146.55,146.39,146.49,7800.0,125.6493,125.778,125.6407,125.7265,7800.0
2017-06-15 10:35:00,146.45,146.59,146.41,146.52,10113.0,125.6922,125.8124,125.6579,125.7523,10113.0
2017-06-15 10:40:00,146.49,146.49,146.38,146.42,5115.0,125.7265,125.7265,125.6321,125.6665,5115.0
2017-06-15 10:45:00,146.4,146.51,146.37,146.48,9663.0,125.6493,125.7437,125.6236,125.718,9663.0
2017-06-15 10:50:00,146.45,146.53,146.43,146.5,10791.0,125.6922,125.7609,125.675,125.7351,10791.0
2017-06-15 10:55:00,146.53,146.79,146.51,146.79,21900.0,125.7609,125.984,125.7437,125.984,21900.0
2017-06-15 11:00:00,146.78,147.04,146.77,147.01,13748.0,125.9754,126.1986,125.9669,126.1728,13748.0
2017-06-15 11:05:00,147.03,147.03,146.87,146.89,8568.0,126.19,126.19,126.0527,126.0698,8568.0
2017-06-15 11:10:00,146.89,146.98,146.83,146.84,10991.0,126.0698,126.1471,126.0184,126.0269,10991.0
2017-06-15 11:15:00,146.85,146.9,146.82,146.86,6741.0,126.0355,126.0784,126.0098,126.0441,6741.0
2017-06-15 11:20:00,146.89,146.91,146.73,146.73,10095.0,126.0698,126.087,125.9325,125.9325,10095.0
2017-06-15 11:25:00,146.72,146.93,146.71,146.9,10830.0,125.9239,126.1042,125.9154,126.0784,10830.0
2017-06-15 11:30:00,146.89,146.89,146.77,146.77,7203.0,126.0698,126.0698,125.9669,125.9669,7203.0
2017-06-15 11:35:00,146.77,146.87,146.74,146.79,8856.0,125.9669,126.0527,125.9411,125.984,8856.0
2017-06-15 11:40:00,146.79,146.84,146.72,146.79,4164.0,125.984,126.0269,125.9239,125.984,4164.0
2017-06-15 11:45:00,146.8,146.81,146.69,146.7,7510.0,125.9926,126.0012,125.8982,125.9068,7510.0
2017-06-15 11:50:00,146.7,146.86,146.7,146.86,7097.0,125.9068,126.0441,125.9068,126.0441,7097.0
2017-06-15 11:55:00,146.85,146.86,146.8,146.83,3708.0,126.0355,126.0441,125.9926,126.0184,3708.0
2017-06-15 12:00:00,146.82,146.86,146.78,146.86,6959.0,126.0098,126.0441,125.9754,126.0441,6959.0
2017-06-15 12:05:00,146.87,146.94,146.87,146.9,4946.0,126.0527,126.1128,126.0527,126.0784,4946.0
2017-06-15 12:10:00,146.91,146.95,146.89,146.92,2875.0,126.087,126.1213,126.0698,126.0956,2875.0
2017-06-15 12:15:00,146.94,146.96,146.89,146.91,3200.0,126.1128,126.1299,126.0698,126.087,3200.0
2017-06-15 12:20:00,146.91,146.91,146.81,146.84,4258.0,126.087,126.087,126.0012,126.0269,4258.0
2017-06-15 12:25:00,146.86,146.91,146.81,146.87,3956.0,126.0441,126.087,126.0012,126.0527,3956.0
2017-06-15 12:30:00,146.87,146.95,146.86,146.91,4632.0,126.0527,126.1213,126.0441,126.087,4632.0
2017-06-15 12:35:00,146.92,146.98,146.87,146.87,4240.0,126.0956,126.1471,126.0527,126.0527,4240.0
2017-06-15 12:40:00,146.88,146.89,146.84,146.85,10980.0,126.0613,126.0698,126.0269,126.0355,10980.0
2017-06-15 12:45:00,146.86,146.93,146.83,146.88,11776.0,126.0441,126.1042,126.0184,126.0613,11776.0
2017-06-15 12:50:00,146.88,146.9,146.84,146.87,6509.0,126.0613,126.0784,126.0269,126.0527,6509.0
2017-06-15 12:55:00,146.86,146.87,146.78,146.79,10266.0,126.0441,126.0527,125.9754,125.984,10266.0
2017-06-15 13:00:00,146.78,146.82,146.77,146.8,7337.0,125.9754,126.0098,125.9669,125.9926,7337.0
2017-06-15 13:05:00,146.77,146.82,146.76,146.81,5054.0,125.9669,126.0098,125.9583,126.0012,5054.0
2017-06-15 13:10:00,146.79,146.88,146.79,146.86,6539.0,125.984,126.0613,125.984,126.0441,6539.0
2017-06-15 13:15:00,146.86,146.92,146.86,146.89,5475.0,126.0441,126.0956,126.0441,126.0698,5475.0
2017-06-15 13:20:00,146.89,146.9,146.8,146.85,9159.0,126.0698,126.0784,125.9926,126.0355,9159.0
2017-06-15 13:25:00,146.84,146.84,146.79,146.79,45309.0,126.0269,126.0269,125.984,125.984,45309.0
2017-06-15 13:30:00,146.82,146.99,146.81,146.99,13877.0,126.0098,126.1557,126.0012,126.1557,13877.0
2017-06-15 13:35:00,146.99,147.03,146.94,146.96,7239.0,126.1557,126.19,126.1128,126.1299,7239.0
2017-06-15 13:40:00,146.97,147.05,146.96,147.03,6775.0,126.1385,126.2072,126.1299,126.19,6775.0
2017-06-15 13:45:00,147.03,147.1,146.99,147.07,5800.0,126.19,126.2501,126.1557,126.2243,5800.0
2017-06-15 13:50:00,147.06,147.09,147.02,147.04,5063.0,126.2158,126.2415,126.1814,126.1986,5063.0
2017-06-15 13:55:00,147.04,147.12,147.04,147.12,7262.0,126.1986,126.2672,126.1986,126.2672,7262.0
2017-06-15 14:00:00,147.1,147.16,147.09,147.14,8610.0,126.2501,126.3016,126.2415,126.2844,8610.0
2017-06-15 14:05:00,147.15,147.18,147.06,147.14,6525.0,126.293,126.3187,126.2158,126.2844,6525.0
2017-06-15 14:10:00,147.16,147.18,147.12,147.13,3936.0,126.3016,126.3187,126.2672,126.2758,3936.0
2017-06-15 14:15:00,147.13,147.15,147.1,147.15,5792.0,126.2758,126.293,126.2501,126.293,5792.0
2017-06-15 14:20:00,147.15,147.27,147.14,147.22,8959.0,126.293,126.396,126.2844,126.3531,8959.0
2017-06-15 14:25:00,147.25,147.28,147.23,147.25,5971.0,126.3788,126.4046,126.3617,126.3788,5971.0
2017-06-15 14:30:00,147.25,147.27,147.15,147.15,8253.0,126.3788,126.396,126.293,126.293,8253.0
2017-06-15 14:35:00,147.17,147.21,147.15,147.2,8158.0,126.3102,126.3445,126.293,126.3359,8158.0
2017-06-15 14:40:00,147.19,147.24,147.19,147.22,3749.0,126.3273,126.3702,126.3273,126.3531,3749.0
2017-06-15 14:45:00,147.22,147.32,147.21,147.31,5932.0,126.3531,126.4389,126.3445,126.4303,5932.0
2017-06-15 14:50:00,147.31,147.34,147.3,147.32,5865.0,126.4303,126.4561,126.4217,126.4389,5865.0
2017-06-15 14:55:00,147.34,147.34,147.28,147.32,6577.0,126.4561,126.4561,126.4046,126.4389,6577.0
2017-06-15 15:00:00,147.33,147.37,147.32,147.35,6746.0,126.4475,126.4818,126.4389,126.4646,6746.0
2017-06-15 15:05:00,147.36,147.49,147.33,147.47,9980.0,126.4732,126.5848,126.4475,126.5676,9980.0
2017-06-15 15:10:00,147.47,147.49,147.41,147.49,10008.0,126.5676,126.5848,126.5161,126.5848,10008.0
2017-06-15 15:15:00,147.48,147.5,147.39,147.42,12084.0,126.5762,126.5934,126.499,126.5247,12084.0
2017-06-15 15:20:00,147.43,147.43,147.38,147.42,17876.0,126.5333,126.5333,126.4904,126.5247,17876.0
2017-06-15 15:25:00,147.42,147.47,147.4,147.46,11227.0,126.5247,126.5676,126.5076,126.5591,11227.0
2017-06-15 15:30:00,147.45,147.52,147.45,147.47,12780.0,126.5505,126.6106,126.5505,126.5676,12780.0
2017-06-15 15:35:00,147.47,147.47,147.36,147.36,20182.0,126.5676,126.5676,126.4732,126.4732,20182.0
2017-06-15 15:40:00,147.36,147.4,147.29,147.39,23040.0,126.4732,126.5076,126.4132,126.499,23040.0
2017-06-15 15:45:00,147.39,147.43,147.34,147.39,33669.0,126.499,126.5333,126.4561,126.499,33669.0
2017-06-15 15:50:00,147.39,147.39,147.29,147.3,38448.0,126.499,126.499,126.4132,126.4217,38448.0
2017-06-15 15:55:00,147.3,147.4,147.26,147.4,80231.0,126.4217,126.5076,126.3874,126.5076,80231.0
2017-06-16 09:30:00,147.95,147.95,147.35,147.42,318583.0,126.9796,126.9796,126.4646,126.5247,318583.0
2017-06-16 09:35:00,147.31,147.58,147.27,147.35,9182.0,126.4303,126.662,126.396,126.4646,9182.0
2017-06-16 09:40:00,147.4,147.4,147.0,147.12,6264.0,126.5076,126.5076,126.1643,126.2672,6264.0
2017-06-16 09:45:00,147.03,147.05,146.84,146.85,7817.0,126.19,126.2072,126.0269,126.0355,7817.0
2017-06-16 09:50:00,146.87,146.93,146.48,146.57,90838.0,126.0527,126.1042,125.718,125.7952,90838.0
2017-06-16 09:55:00,146.58,146.7,146.38,146.53,25293.0,125.8038,125.9068,125.6321,125.7609,25293.0
2017-06-16 10:00:00,146.59,146.81,146.49,146.8,8622.0,125.8124,126.0012,125.7265,125.9926,8622.0
2017-06-16 10:05:00,146.86,146.97,146.79,146.97,11958.0,126.0441,126.1385,125.984,126.1385,11958.0
2017-06-16 10:10:00,147.01,147.03,146.89,146.93,11506.0,126.1728,126.19,126.0698,126.1042,11506.0
2017-06-16 10:15:00,146.99,147.11,146.94,147.01,7130.0,126.1557,126.2587,126.1128,126.1728,7130.0
2017-06-16 10:20:00,147.01,147.23,147.01,147.05,8085.0,126.1728,126.3617,126.1728,126.2072,8085.0
2017-06-16 10:25:00,147.06,147.15,147.04,147.07,6128.0,126.2158,126.293,126.1986,126.2243,6128.0
2017-06-16 10:30:00,147.08,147.18,147.03,147.03,5700.0,126.2329,126.3187,126.19,126.19,5700.0
2017-06-16 10:35:00,147.02,147.19,147.01,147.11,6163.0,126.1814,126.3273,126.1728,126.2587,6163.0
2017-06-16 10:40:00,147.1,147.26,147.1,147.16,7690.0,126.2501,126.3874,126.2501,126.3016,7690.0
2017-06-16 10:45:00,147.17,147.25,147.11,147.19,4141.0,126.3102,126.3788,126.2587,126.3273,4141.0
2017-06-16 10:50:00,147.21,147.28,147.12,147.26,10153.0,126.3445,126.4046,126.2672,126.3874,10153.0
2017-06-16 10:55:00,147.27,147.46,147.27,147.42,13301.0,126.396,126.5591,126.396,126.5247,13301.0
2017-06-16 11:00:00,147.42,147.53,147.38,147.5,37906.0,126.5247,126.6191,126.4904,126.5934,37906.0
2017-06-16 11:05:00,147.47,147.56,147.35,147.4,9009.0,126.5676,126.6449,126.4646,126.5076,9009.0
2017-06-16 11:10:00,147.42,147.44,147.36,147.43,10449.0,126.5247,126.5419,126.4732,126.5333,10449.0
2017-06-16 11:15:00,147.43,147.46,147.37,147.43,12635.0,126.5333,126.5591,126.4818,126.5333,12635.0
2017-06-16 11:20:00,147.43,147.43,147.27,147.38,6632.0,126.5333,126.5333,126.396,126.4904,6632.0
2017-06-16 11:25:00,147.37,147.43,147.29,147.34,7355.0,126.4818,126.5333,126.4132,126.4561,7355.0
2017-06-16 11:30:00,147.37,147.45,147.31,147.44,5718.0,126.4818,126.5505,126.4303,126.5419,5718.0
2017-06-16 11:35:00,147.44,147.49,147.41,147.44,4722.0,126.5419,126.5848,126.5161,126.5419,4722.0
2017-06-16 11:40:00,147.47,147.52,147.43,147.5,6228.0,126.5676,126.6106,126.5333,126.5934,6228.0
2017-06-16 11:45:00,147.52,147.59,147.51,147.53,15403.0,126.6106,126.6706,126.602,126.6191,15403.0
2017-06-16 11:50:00,147.56,147.6,147.5,147.54,5648.0,126.6449,126.6792,126.5934,126.6277,5648.0
2017-06-16 11:55:00,147.52,147.7,147.51,147.68,6683.0,126.6106,126.765,126.602,126.7479,6683.0
2017-06-16 12:00:00,147.7,147.74,147.66,147.73,7100.0,126.765,126.7994,126.7307,126.7908,7100.0
2017-06-16 12:05:00,147.76,147.78,147.67,147.73,6582.0,126.8165,126.8337,126.7393,126.7908,6582.0
2017-06-16 12:10:00,147.72,147.74,147.69,147.73,4150.0,126.7822,126.7994,126.7565,126.7908,4150.0
2017-06-16 12:15:00,147.73,147.77,147.66,147.77,8400.0,126.7908,126.8251,126.7307,126.8251,8400.0
2017-06-16 12:20:00,147.78,147.81,147.7,147.7,3500.0,126.8337,126.8594,126.765,126.765,3500.0
2017-06-16 12:25:00,147.7,147.78,147.58,147.58,8967.0,126.765,126.8337,126.662,126.662,8967.0
2017-06-16 12:30:00,147.59,147.59,147.56,147.57,6221.0,126.6706,126.6706,126.6449,126.6535,6221.0
2017-06-16 12:35:00,147.57,147.57,147.36,147.38,21939.0,126.6535,126.6535,126.4732,126.4904,21939.0
2017-06-16 12:40:00,147.39,147.44,147.31,147.41,9143.0,126.499,126.5419,126.4303,126.5161,9143.0
2017-06-16 12:45:00,147.39,147.44,147.38,147.42,8100.0,126.499,126.5419,126.4904,126.5247,8100.0
2017-06-16 12:50:00,147.4,147.43,147.36,147.36,9237.0,126.5076,126.5333,126.4732,126.4732,9237.0
2017-06-16 12:55:00,147.38,147.5,147.38,147.43,7476.0,126.4904,126.5934,126.4904,126.5333,7476.0
2017-06-16 13:00:00,147.45,147.53,147.43,147.5,5421.0,126.5505,126.6191,126.5333,126.5934,5421.0
2017-06-16 13:05:00,147.52,147.55,147.48,147.51,5906.0,126.6106,126.6363,126.5762,126.602,5906.0
2017-06-16 13:10:00,147.5,147.55,147.48,147.5,4705.0,126.5934,126.6363,126.5762,126.5934,4705.0
2017-06-16 13:15:00,147.48,147.54,147.45,147.53,3572.0,126.5762,126.6277,126.5505,126.6191,3572.0
2017-06-16 13:20:00,147.53,147.6,147.52,147.59,3338.0,126.6191,126.6792,126.6106,126.6706,3338.0
2017-06-16 13:25:00,147.6,147.61,147.55,147.59,11926.0,126.6792,126.6878,126.6363,126.6706,11926.0
2017-06-16 13:30:00,147.58,147.6,147.54,147.59,5118.0,126.662,126.6792,126.6277,126.6706,5118.0
2017-06-16 13:35:00,147.59,147.61,147.53,147.56,3731.0,126.6706,126.6878,126.6191,126.6449,3731.0
2017-06-16 13:40:00,147.57,147.61,147.52,147.54,9452.0,126.6535,126.6878,126.6106,126.6277,9452.0
2017-06-16 13:45:00,147.55,147.56,147.52,147.53,3018.0,126.6363,126.6449,126.6106,126.6191,3018.0
2017-06-16 13:50:00,147.53,147.58,147.45,147.5,17685.0,126.6191,126.662,126.5505,126.5934,17685.0
2017-06-16 13:55:00,147.5,147.58,147.5,147.58,2955.0,126.5934,126.662,126.5934,126.662,2955.0
2017-06-16 14:00:00,147.58,147.61,147.52,147.52,3100.0,126.662,126.6878,126.6106,126.6106,3100.0
2017-06-16 14:05:00,147.52,147.6,147.5,147.56,5400.0,126.6106,126.6792,126.5934,126.6449,5400.0
2017-06-16 14:10:00,147.57,147.72,147.57,147.72,3900.0,126.6535,126.7822,126.6535,126.7822,3900.0
2017-06-16 14:15:00,147.7,147.7,147.64,147.68,6541.0,126.765,126.765,126.7135,126.7479,6541.0
2017-06-16 14:20:00,147.66,147.76,147.65,147.73,3785.0,126.7307,126.8165,126.7221,126.7908,3785.0
2017-06-16 14:25:00,147.72,147.72,147.63,147.66,7048.0,126.7822,126.7822,126.705,126.7307,7048.0
2017-06-16 14:30:00,147.65,147.67,147.62,147.66,3361.0,126.7221,126.7393,126.6964,126.7307,3361.0
2017-06-16 14:35:00,147.66,147.75,147.66,147.74,3746.0,126.7307,126.808,126.7307,126.7994,3746.0
2017-06-16 14:40:00,147.76,147.77,147.6,147.68,6219.0,126.8165,126.8251,126.6792,126.7479,6219.0
2017-06-16 14:45:00,147.68,147.71,147.6,147.71,16029.0,126.7479,126.7736,126.6792,126.7736,16029.0
2017-06-16 14:50:00,147.73,147.77,147.68,147.76,7769.0,126.7908,126.8251,126.7479,126.8165,7769.0
2017-06-16 14:55:00,147.74,147.77,147.63,147.63,20412.0,126.7994,126.8251,126.705,126.705,20412.0
2017-06-16 15:00:00,147.62,147.86,147.62,147.76,7607.0,126.6964,126.9024,126.6964,126.8165,7607.0
2017-06-16 15:05:00,147.75,147.82,147.73,147.73,3988.0,126.808,126.868,126.7908,126.7908,3988.0
2017-06-16 15:10:00,147.73,147.76,147.53,147.56,8310.0,126.7908,126.8165,126.6191,126.6449,8310.0
2017-06-16 15:15:00,147.61,147.7,147.61,147.66,4174.0,126.6878,126.765,126.6878,126.7307,4174.0
2017-06-16 15:20:00,147.66,147.71,147.62,147.65,7506.0,126.7307,126.7736,126.6964,126.7221,7506.0
2017-06-16 15:25:00,147.65,147.67,147.63,147.66,6774.0,126.7221,126.7393,126.705,126.7307,6774.0
2017-06-16 15:30:00,147.66,147.74,147.63,147.72,12271.0,126.7307,126.7994,126.705,126.7822,12271.0
2017-06-16 15:35:00,147.74,147.81,147.74,147.81,11946.0,126.7994,126.8594,126.7994,126.8594,11946.0
2017-06-16 15:40:00,147.8,147.82,147.75,147.75,16542.0,126.8509,126.868,126.808,126.808,16542.0
2017-06-16 15:45:00,147.75,147.75,147.62,147.63,34671.0,126.808,126.808,126.6964,126.705,34671.0
2017-06-16 15:50:00,147.62,147.68,147.61,147.68,30972.0,126.6964,126.7479,126.6878,126.7479,30972.0
2017-06-16 15:55:00,147.68,147.68,147.54,147.66,104558.0,126.7479,126.7479,126.6277,126.7307,104558.0
2017-06-19 09:30:00,147.87,148.0,147.16,147.34,19697.0,126.9109,127.0225,126.3016,126.4561,19697.0
2017-06-19 09:35:00,147.52,147.92,147.5,147.92,9089.0,126.6106,126.9539,126.5934,126.9539,9089.0
2017-06-19 09:40:00,147.8,147.87,147.68,147.78,9637.0,126.8509,126.9109,126.7479,126.8337,9637.0
2017-06-19 09:45:00,147.76,148.04,147.69,147.98,20689.0,126.8165,127.0568,126.7565,127.0054,20689.0
2017-06-19 09:50:00,147.98,147.98,147.81,147.96,13897.0,127.0054,127.0054,126.8594,126.9882,13897.0
2017-06-19 09:55:00,147.95,148.02,147.72,148.02,11901.0,126.9796,127.0397,126.7822,127.0397,11901.0
2017-06-19 10:00:00,148.02,148.22,147.98,148.22,6900.0,127.0397,127.2113,127.0054,127.2113,6900.0
2017-06-19 10:05:00,148.22,148.26,148.08,148.22,11777.0,127.2113,127.2457,127.0912,127.2113,11777.0
2017-06-19 10:10:00,148.21,148.26,148.12,148.25,6273.0,127.2028,127.2457,127.1255,127.2371,6273.0
2017-06-19 10:15:00,148.19,148.24,148.16,148.22,7601.0,127.1856,127.2285,127.1598,127.2113,7601.0
2017-06-19 10:20:00,148.25,148.32,148.1,148.1,10150.0,127.2371,127.2972,127.1083,127.1083,10150.0
2017-06-19 10:25:00,148.11,148.22,147.83,147.86,32549.0,127.1169,127.2113,126.8766,126.9024,32549.0
2017-06-19 10:30:00,147.8,147.94,147.77,147.78,6770.0,126.8509,126.971,126.8251,126.8337,6770.0
2017-06-19 10:35:00,147.8,147.8,147.75,147.8,9536.0,126.8509,126.8509,126.808,126.8509,9536.0
2017-06-19 10:40:00,147.79,147.79,147.58,147.62,8865.0,126.8423,126.8423,126.662,126.6964,8865.0
2017-06-19 10:45:00,147.59,147.83,147.59,147.83,7140.0,126.6706,126.8766,126.6706,126.8766,7140.0
2017-06-19 10:50:00,147.82,147.84,147.76,147.8,10391.0,126.868,126.8852,126.8165,126.8509,10391.0
2017-06-19 10:55:00,147.82,147.89,147.75,147.75,8384.0,126.868,126.9281,126.808,126.808,8384.0
2017-06-19 11:00:00,147.77,147.86,147.75,147.79,10551.0,126.8251,126.9024,126.808,126.8423,10551.0
2017-06-19 11:05:00,147.77,147.79,147.65,147.66,8242.0,126.8251,126.8423,126.7221,126.7307,8242.0
2017-06-19 11:10:00,147.67,147.7,147.62,147.65,5714.0,126.7393,126.765,126.6964,126.7221,5714.0
2017-06-19 11:15:00,147.73,147.74,147.69,147.72,3746.0,126.7908,126.7994,126.7565,126.7822,3746.0
2017-06-19 11:20:00,147.71,147.74,147.66,147.74,4158.0,126.7736,126.7994,126.7307,126.7994,4158.0
2017-06-19 11:25:00,147.78,147.81,147.68,147.73,7631.0,126.8337,126.8594,126.7479,126.7908,7631.0
2017-06-19 11:30:00,147.71,147.79,147.67,147.75,9214.0,126.7736,126.8423,126.7393,126.808,9214.0
2017-06-19 11:35:00,147.74,147.75,147.68,147.73,4008.0,126.7994,126.808,126.7479,126.7908,4008.0
2017-06-19 11:40:00,147.72,147.72,147.61,147.62,4483.0,126.7822,126.7822,126.6878,126.6964,4483.0
2017-06-19 11:45:00,147.63,147.69,147.6,147.64,5848.0,126.705,126.7565,126.6792,126.7135,5848.0
2017-06-19 11:50:00,147.59,147.66,147.59,147.63,17900.0,126.6706,126.7307,126.6706,126.705,17900.0
2017-06-19 11:55:00,147.65,147.68,147.58,147.58,3853.0,126.7221,126.7479,126.662,126.662,3853.0
2017-06-19 12:00:00,147.59,147.6,147.56,147.56,5383.0,126.6706,126.6792,126.6449,126.6449,5383.0
2017-06-19 12:05:00,147.56,147.57,147.46,147.48,5084.0,126.6449,126.6535,126.5591,126.5762,5084.0
2017-06-19 12:10:00,147.46,147.51,147.43,147.46,4920.0,126.5591,126.602,126.5333,126.5591,4920.0
2017-06-19 12:15:00,147.48,147.48,147.41,147.43,3103.0,126.5762,126.5762,126.5161,126.5333,3103.0
2017-06-19 12:20:00,147.43,147.43,147.37,147.4,5342.0,126.5333,126.5333,126.4818,126.5076,5342.0
2017-06-19 12:25:00,147.41,147.41,147.36,147.4,6023.0,126.5161,126.5161,126.4732,126.5076,6023.0
2017-06-19 12:30:00,147.36,147.36,147.33,147.34,2431.0,126.4732,126.4732,126.4475,126.4561,2431.0
2017-06-19 12:35:00,147.36,147.37,147.3,147.3,4579.0,126.4732,126.4818,126.4217,126.4217,4579.0
2017-06-19 12:40:00,147.34,147.35,147.32,147.32,3524.0,126.4561,126.4646,126.4389,126.4389,3524.0
2017-06-19 12:45:00,147.31,147.43,147.31,147.43,7039.0,126.4303,126.5333,126.4303,126.5333,7039.0
2017-06-19 12:50:00,147.44,147.46,147.39,147.44,4425.0,126.5419,126.5591,126.499,126.5419,4425.0
2017-06-19 12:55:00,147.44,147.45,147.31,147.33,5325.0,126.5419,126.5505,126.4303,126.4475,5325.0
2017-06-19 13:00:00,147.31,147.38,147.3,147.32,4699.0,126.4303,126.4904,126.4217,126.4389,4699.0
2017-06-19 13:05:00,147.31,147.31,147.13,147.13,9184.0,126.4303,126.4303,126.2758,126.2758,9184.0
2017-06-19 13:10:00,147.15,147.15,147.11,147.13,5787.0,126.293,126.293,126.2587,126.2758,5787.0
2017-06-19 13:15:00,147.14,147.2,147.13,147.16,6020.0,126.2844,126.3359,126.2758,126.3016,6020.0
2017-06-19 13:20:00,147.16,147.21,147.12,147.19,9159.0,126.3016,126.3445,126.2672,126.3273,9159.0
2017-06-19 13:25:00,147.19,147.32,147.18,147.31,8564.0,126.3273,126.4389,126.3187,126.4303,8564.0
2017-06-19 13:30:00,147.3,147.36,147.28,147.36,8687.0,126.4217,126.4732,126.4046,126.4732,8687.0
2017-06-19 13:35:00,147.38,147.48,147.35,147.45,10147.0,126.4904,126.5762,126.4646,126.5505,10147.0
2017-06-19 13:40:00,147.46,147.47,147.38,147.4,4613.0,126.5591,126.5676,126.4904,126.5076,4613.0
2017-06-19 13:45:00,147.4,147.41,147.35,147.37,8488.0,126.5076,126.5161,126.4646,126.4818,8488.0
2017-06-19 13:50:00,147.37,147.38,147.33,147.33,3966.0,126.4818,126.4904,126.4475,126.4475,3966.0
2017-06-19 13:55:00,147.33,147.33,147.26,147.27,3000.0,126.4475,126.4475,126.3874,126.396,3000.0
2017-06-19 14:00:00,147.28,147.32,147.25,147.3,5357.0,126.4046,126.4389,126.3788,126.4217,5357.0
2017-06-19 14:05:00,147.31,147.36,147.28,147.36,6608.0,126.4303,126.4732,126.4046,126.4732,6608.0
2017-06-19 14:10:00,147.36,147.41,147.31,147.33,9166.0,126.4732,126.5161,126.4303,126.4475,9166.0
2017-06-19 14:15:00,147.34,147.34,147.25,147.25,6033.0,126.4561,126.4561,126.3788,126.3788,6033.0
2017-06-19 14:20:00,147.24,147.24,147.17,147.21,4168.0,126.3702,126.3702,126.3102,126.3445,4168.0
2017-06-19 14:25:00,147.22,147.29,147.22,147.24,5143.0,126.3531,126.4132,126.3531,126.3702,5143.0
2017-06-19 14:30:00,147.24,147.28,147.22,147.24,7389.0,126.3702,126.4046,126.3531,126.3702,7389.0
2017-06-19 14:35:00,147.24,147.24,147.16,147.18,5250.0,126.3702,126.3702,126.3016,126.3187,5250.0
2017-06-19 14:40:00,147.18,147.23,147.17,147.17,5114.0,126.3187,126.3617,126.3102,126.3102,5114.0
2017-06-19 14:45:00,147.15,147.17,147.05,147.05,7273.0,126.293,126.3102,126.2072,126.2072,7273.0
2017-06-19 14:50:00,147.05,147.05,146.99,147.01,6158.0,126.2072,126.2072,126.1557,126.1728,6158.0
2017-06-19 14:55:00,146.99,147.03,146.99,147.02,4687.0,126.1557,126.19,126.1557,126.1814,4687.0
2017-06-19 15:00:00,147.03,147.17,147.02,147.16,9657.0,126.19,126.3102,126.1814,126.3016,9657.0
2017-06-19 15:05:00,147.17,147.3,147.17,147.23,9966.0,126.3102,126.4217,126.3102,126.3617,9966.0
2017-06-19 15:10:00,147.23,147.23,147.08,147.11,12296.0,126.3617,126.3617,126.2329,126.2587,12296.0
2017-06-19 15:15:00,147.07,147.28,147.07,147.25,9049.0,126.2243,126.4046,126.2243,126.3788,9049.0
2017-06-19 15:20:00,147.23,147.3,147.2,147.27,5615.0,126.3617,126.4217,126.3359,126.396,5615.0
2017-06-19 15:25:00,147.29,147.29,147.24,147.24,5474.0,126.4132,126.4132,126.3702,126.3702,5474.0
2017-06-19 15:30:00,147.26,147.32,147.06,147.1,17314.0,126.3874,126.4389,126.2158,126.2501,17314.0
2017-06-19 15:35:00,147.12,147.14,147.06,147.07,24999.0,126.2672,126.2844,126.2158,126.2243,24999.0
2017-06-19 15:40:00,147.07,147.12,147.02,147.04,38866.0,126.2243,126.2672,126.1814,126.1986,38866.0
2017-06-19 15:45:00,147.05,147.11,147.02,147.09,33064.0,126.2072,126.2587,126.1814,126.2415,33064.0
2017-06-19 15:50:00,147.09,147.15,147.05,147.13,43991.0,126.2415,126.293,126.2072,126.2758,43991.0
2017-06-19 15:55:00,147.12,147.15,146.99,147.13,53420.0,126.2672,126.293,126.1557,126.2758,53420.0
2017-06-20 09:30:00,147.11,147.13,146.89,147.08,88975.0,126.2587,126.2758,126.0698,126.2329,88975.0
2017-06-20 09:35:00,147.03,147.3,147.03,147.24,9638.0,126.19,126.4217,126.19,126.3702,9638.0
2017-06-20 09:40:00,147.24,147.32,147.2,147.32,5938.0,126.3702,126.4389,126.3359,126.4389,5938.0
2017-06-20 09:45:00,147.23,147.26,147.09,147.17,11844.0,126.3617,126.3874,126.2415,126.3102,11844.0
2017-06-20 09:50:00,147.18,147.29,147.18,147.19,4162.0,126.3187,126.4132,126.3187,126.3273,4162.0
2017-06-20 09:55:00,147.22,147.31,147.2,147.22,4473.0,126.3531,126.4303,126.3359,126.3531,4473.0
2017-06-20 10:00:00,147.2,147.29,147.19,147.23,7020.0,126.3359,126.4132,126.3273,126.3617,7020.0
2017-06-20 10:05:00,147.24,147.25,147.13,147.25,12834.0,126.3702,126.3788,126.2758,126.3788,12834.0
2017-06-20 10:10:00,147.22,147.22,147.1,147.13,7310.0,126.3531,126.3531,126.2501,126.2758,7310.0
2017-06-20 10:15:00,147.13,147.22,147.11,147.18,11033.0,126.2758,126.3531,126.2587,126.3187,11033.0
2017-06-20 10:20:00,147.17,147.17,147.08,147.09,4405.0,126.3102,126.3102,126.2329,126.2415,4405.0
2017-06-20 10:25:00,147.1,147.16,147.07,147.14,5295.0,126.2501,126.3016,126.2243,126.2844,5295.0
2017-06-20 10:30:00,147.11,147.21,147.06,147.21,10201.0,126.2587,126.3445,126.2158,126.3445,10201.0
2017-06-20 10:35:00,147.21,147.21,147.14,147.14,5722.0,126.3445,126.3445,126.2844,126.2844,5722.0
2017-06-20 10:40:00,147.18,147.18,147.12,147.15,5197.0,126.3187,126.3187,126.2672,126.293,5197.0
2017-06-20 10:45:00,147.15,147.19,147.12,147.17,7780.0,126.293,126.3273,126.2672,126.3102,7780.0
2017-06-20 10:50:00,147.15,147.15,147.06,147.08,7250.0,126.293,126.293,126.2158,126.2329,7250.0
2017-06-20 10:55:00,147.09,147.17,147.05,147.15,4169.0,126.2415,126.3102,126.2072,126.293,4169.0
2017-06-20 11:00:00,147.19,147.21,147.16,147.18,3534.0,126.3273,126.3445,126.3016,126.3187,3534.0
2017-06-20 11:05:00,147.18,147.19,147.13,147.14,6224.0,126.3187,126.3273,126.2758,126.2844,6224.0
2017-06-20 11:10:00,147.11,147.15,147.09,147.1,3601.0,126.2587,126.293,126.2415,126.2501,3601.0
2017-06-20 11:15:00,147.09,147.12,147.05,147.11,5636.0,126.2415,126.2672,126.2072,126.2587,5636.0
2017-06-20 11:20:00,147.13,147.13,147.07,147.1,3408.0,126.2758,126.2758,126.2243,126.2501,3408.0
2017-06-20 11:25:00,147.09,147.12,147.09,147.11,4874.0,126.2415,126.2672,126.2415,126.2587,4874.0
2017-06-20 11:30:00,147.11,147.22,147.11,147.22,4098.0,126.2587,126.3531,126.2587,126.3531,4098.0
2017-06-20 11:35:00,147.22,147.23,147.19,147.2,4348.0,126.3531,126.3617,126.3273,126.3359,4348.0
2017-06-20 11:40:00,147.24,147.24,147.19,147.22,3465.0,126.3702,126.3702,126.3273,126.3531,3465.0
2017-06-20 11:45:00,147.18,147.2,147.14,147.18,4432.0,126.3187,126.3359,126.2844,126.3187,4432.0
2017-06-20 11:50:00,147.15,147.2,147.15,147.18,1238.0,126.293,126.3359,126.293,126.3187,1238.0
2017-06-20 11:55:00,147.17,147.17,147.15,147.15,7702.0,126.3102,126.3102,126.293,126.293,7702.0
2017-06-20 12:00:00,147.17,147.19,147.15,147.17,4195.0,126.3102,126.3273,126.293,126.3102,4195.0
2017-06-20 12:05:00,147.17,147.21,147.17,147.19,3606.0,126.3102,126.3445,126.3102,126.3273,3606.0
2017-06-20 12:10:00,147.18,147.19,147.12,147.14,5502.0,126.3187,126.3273,126.2672,126.2844,5502.0
2017-06-20 12:15:00,147.13,147.14,147.05,147.07,6242.0,126.2758,126.2844,126.2072,126.2243,6242.0
2017-06-20 12:20:00,147.07,147.08,147.02,147.03,1050.0,126.2243,126.2329,126.1814,126.19,1050.0
2017-06-20 12:25:00,147.03,147.06,146.99,147.02,2864.0,126.19,126.2158,126.1557,126.1814,2864.0
2017-06-20 12:30:00,147.03,147.08,147.02,147.08,5312.0,126.19,126.2329,126.1814,126.2329,5312.0
2017-06-20 12:35:00,147.08,147.08,147.04,147.05,2824.0,126.2329,126.2329,126.1986,126.2072,2824.0
2017-06-20 12:40:00,147.07,147.1,147.04,147.1,6060.0,126.2243,126.2501,126.1986,126.2501,6060.0
2017-06-20 12:45:00,147.09,147.14,147.09,147.12,3148.0,126.2415,126.2844,126.2415,126.2672,3148.0
2017-06-20 12:50:00,147.13,147.14,147.04,147.06,8373.0,126.2758,126.2844,126.1986,126.2158,8373.0
2017-06-20 12:55:00,147.06,147.11,147.0,147.06,24098.0,126.2158,126.2587,126.1643,126.2158,24098.0
2017-06-20 13:00:00,147.05,147.12,147.04,147.12,3900.0,126.2072,126.2672,126.1986,126.2672,3900.0
2017-06-20 13:05:00,147.11,147.17,147.11,147.13,3948.0,126.2587,126.3102,126.2587,126.2758,3948.0
2017-06-20 13:10:00,147.13,147.13,147.08,147.09,5422.0,126.2758,126.2758,126.2329,126.2415,5422.0
2017-06-20 13:15:00,147.08,147.09,147.05,147.06,5650.0,126.2329,126.2415,126.2072,126.2158,5650.0
2017-06-20 13:20:00,147.06,147.07,147.01,147.07,3358.0,126.2158,126.2243,126.1728,126.2243,3358.0
2017-06-20 13:25:00,147.06,147.1,147.06,147.09,3396.0,126.2158,126.2501,126.2158,126.2415,3396.0
2017-06-20 13:30:00,147.09,147.11,147.06,147.11,3057.0,126.2415,126.2587,126.2158,126.2587,3057.0
2017-06-20 13:35:00,147.11,147.14,147.07,147.1,2433.0,126.2587,126.2844,126.2243,126.2501,2433.0
2017-06-20 13:40:00,147.08,147.08,147.04,147.06,3649.0,126.2329,126.2329,126.1986,126.2158,3649.0
2017-06-20 13:45:00,147.05,147.08,147.03,147.06,3014.0,126.2072,126.2329,126.19,126.2158,3014.0
2017-06-20 13:50:00,147.06,147.13,147.06,147.09,4398.0,126.2158,126.2758,126.2158,126.2415,4398.0
2017-06-20 13:55:00,147.09,147.09,147.01,147.02,6664.0,126.2415,126.2415,126.1728,126.1814,6664.0
2017-06-20 14:00:00,147.03,147.04,147.01,147.02,3701.0,126.19,126.1986,126.1728,126.1814,3701.0
2017-06-20 14:05:00,147.02,147.06,147.01,147.03,2611.0,126.1814,126.2158,126.1728,126.19,2611.0
2017-06-20 14:10:00,147.03,147.03,146.98,146.99,3750.0,126.19,126.19,126.1471,126.1557,3750.0
2017-06-20 14:15:00,146.99,146.99,146.88,146.88,3387.0,126.1557,126.1557,126.0613,126.0613,3387.0
2017-06-20 14:20:00,146.89,146.9,146.85,146.87,5286.0,126.0698,126.0784,126.0355,126.0527,5286.0
2017-06-20 14:25:00,146.87,146.87,146.83,146.84,4538.0,126.0527,126.0527,126.0184,126.0269,4538.0
2017-06-20 14:30:00,146.84,146.92,146.84,146.86,55783.0,126.0269,126.0956,126.0269,126.0441,55783.0
2017-06-20 14:35:00,146.87,146.89,146.83,146.87,8593.0,126.0527,126.0698,126.0184,126.0527,8593.0
2017-06-20 14:40:00,146.9,146.9,146.85,146.85,12835.0,126.0784,126.0784,126.0355,126.0355,12835.0
2017-06-20 14:45:00,146.89,146.9,146.83,146.84,9503.0,126.0698,126.0784,126.0184,126.0269,9503.0
2017-06-20 14:50:00,146.88,146.9,146.84,146.86,4234.0,126.0613,126.0784,126.0269,126.0441,4234.0
2017-06-20 14:55:00,146.85,146.92,146.85,146.91,5546.0,126.0355,126.0956,126.0355,126.087,5546.0
2017-06-20 15:00:00,146.89,146.99,146.89,146.98,6154.0,126.0698,126.1557,126.0698,126.1471,6154.0
2017-06-20 15:05:00,146.96,146.98,146.9,146.93,5841.0,126.1299,126.1471,126.0784,126.1042,5841.0
2017-06-20 15:10:00,146.9,147.05,146.9,147.01,11712.0,126.0784,126.2072,126.0784,126.1728,11712.0
2017-06-20 15:15:00,147.02,147.06,147.02,147.05,3210.0,126.1814,126.2158,126.1814,126.2072,3210.0
2017-06-20 15:20:00,147.06,147.07,147.03,147.06,6967.0,126.2158,126.2243,126.19,126.2158,6967.0
2017-06-20 15:25:00,147.05,147.2,146.99,147.2,9891.0,126.2072,126.3359,126.1557,126.3359,9891.0
2017-06-20 15:30:00,147.19,147.22,147.14,147.2,10659.0,126.3273,126.3531,126.2844,126.3359,10659.0
2017-06-20 15:35:00,147.19,147.23,147.17,147.17,8151.0,126.3273,126.3617,126.3102,126.3102,8151.0
2017-06-20 15:40:00,147.17,147.21,147.01,147.03,12347.0,126.3102,126.3445,126.1728,126.19,12347.0
2017-06-20 15:45:00,147.05,147.05,146.99,146.99,15357.0,126.2072,126.2072,126.1557,126.1557,15357.0
2017-06-20 15:50:00,147.01,147.05,147.0,147.02,20420.0,126.1728,126.2072,126.1643,126.1814,20420.0
2017-06-20 15:55:00,147.01,147.03,146.94,146.98,45426.0,126.1728,126.19,126.1128,126.1471,45426.0
2017-06-21 09:30:00,147.13,147.38,147.11,147.38,24618.0,126.2758,126.4904,126.2587,126.4904,24618.0
2017-06-21 09:35:00,147.37,147.42,147.11,147.22,7671.0,126.4818,126.5247,126.2587,126.3531,7671.0
2017-06-21 09:40:00,147.22,147.25,147.0,147.06,9470.0,126.3531,126.3788,126.1643,126.2158,9470.0
2017-06-21 09:45:00,147.03,147.12,146.95,147.04,13717.0,126.19,126.2672,126.1213,126.1986,13717.0
2017-06-21 09:50:00,147.05,147.15,147.03,147.12,15959.0,126.2072,126.293,126.19,126.2672,15959.0
2017-06-21 09:55:00,147.09,147.13,147.08,147.08,2700.0,126.2415,126.2758,126.2329,126.2329,2700.0
2017-06-21 10:00:00,147.11,147.12,146.92,146.95,9688.0,126.2587,126.2672,126.0956,126.1213,9688.0
2017-06-21 10:05:00,146.96,147.05,146.95,147.02,15678.0,126.1299,126.2072,126.1213,126.1814,15678.0
2017-06-21 10:10:00,147.03,147.07,146.93,146.93,7813.0,126.19,126.2243,126.1042,126.1042,7813.0
2017-06-21 10:15:00,146.93,147.07,146.93,147.03,2581.0,126.1042,126.2243,126.1042,126.19,2581.0
2017-06-21 10:20:00,146.98,147.03,146.93,146.98,6548.0,126.1471,126.19,126.1042,126.1471,6548.0
2017-06-21 10:25:00,146.98,147.07,146.95,146.99,5002.0,126.1471,126.2243,126.1213,126.1557,5002.0
2017-06-21 10:30:00,146.99,147.02,146.87,146.87,9101.0,126.1557,126.1814,126.0527,126.0527,9101.0
2017-06-21 10:35:00,146.84,146.98,146.79,146.98,8111.0,126.0269,126.1471,125.984,126.1471,8111.0
2017-06-21 10:40:00,146.98,147.14,146.93,147.14,7406.0,126.1471,126.2844,126.1042,126.2844,7406.0
2017-06-21 10:45:00,147.11,147.16,147.08,147.14,4232.0,126.2587,126.3016,126.2329,126.2844,4232.0
2017-06-21 10:50:00,147.16,147.23,147.09,147.12,7986.0,126.3016,126.3617,126.2415,126.2672,7986.0
2017-06-21 10:55:00,147.14,147.22,147.14,147.22,6753.0,126.2844,126.3531,126.2844,126.3531,6753.0
2017-06-21 11:00:00,147.2,147.2,147.12,147.17,6981.0,126.3359,126.3359,126.2672,126.3102,6981.0
2017-06-21 11:05:00,147.18,147.2,147.01,147.02,3850.0,126.3187,126.3359,126.1728,126.1814,3850.0
2017-06-21 11:10:00,147.02,147.05,146.9,146.94,3156.0,126.1814,126.2072,126.0784,126.1128,3156.0
2017-06-21 11:15:00,146.9,146.91,146.74,146.8,7447.0,126.0784,126.087,125.9411,125.9926,7447.0
2017-06-21 11:20:00,146.84,146.88,146.81,146.83,10276.0,126.0269,126.0613,126.0012,126.0184,10276.0
2017-06-21 11:25:00,146.85,146.91,146.84,146.87,8969.0,126.0355,126.087,126.0269,126.0527,8969.0
2017-06-21 11:30:00,146.85,147.03,146.85,146.97,7073.0,126.0355,126.19,126.0355,126.1385,7073.0
2017-06-21 11:35:00,147.0,147.03,146.97,146.97,5505.0,126.1643,126.19,126.1385,126.1385,5505.0
2017-06-21 11:40:00,147.0,147.15,146.99,147.15,7258.0,126.1643,126.293,126.1557,126.293,7258.0
2017-06-21 11:45:00,147.18,147.2,147.1,147.13,4001.0,126.3187,126.3359,126.2501,126.2758,4001.0
2017-06-21 11:50:00,147.12,147.19,147.12,147.15,4254.0,126.2672,126.3273,126.2672,126.293,4254.0
2017-06-21 11:55:00,147.16,147.2,147.14,147.17,6100.0,126.3016,126.3359,126.2844,126.3102,6100.0
2017-06-21 12:00:00,147.17,147.17,147.09,147.13,3111.0,126.3102,126.3102,126.2415,126.2758,3111.0
2017-06-21 12:05:00,147.11,147.22,147.11,147.22,4455.0,126.2587,126.3531,126.2587,126.3531,4455.0
2017-06-21 12:10:00,147.25,147.26,147.21,147.21,5128.0,126.3788,126.3874,126.3445,126.3445,5128.0
2017-06-21 12:15:00,147.19,147.21,147.04,147.07,5126.0,126.3273,126.3445,126.1986,126.2243,5126.0
2017-06-21 12:20:00,147.09,147.15,147.08,147.15,3204.0,126.2415,126.293,126.2329,126.293,3204.0
2017-06-21 12:25:00,147.15,147.16,147.09,147.13,6223.0,126.293,126.3016,126.2415,126.2758,6223.0
2017-06-21 12:30:00,147.15,147.18,147.1,147.1,4251.0,126.293,126.3187,126.2501,126.2501,4251.0
2017-06-21 12:35:00,147.09,147.19,147.09,147.17,7702.0,126.2415,126.3273,126.2415,126.3102,7702.0
2017-06-21 12:40:00,147.15,147.17,147.09,147.11,4593.0,126.293,126.3102,126.2415,126.2587,4593.0
2017-06-21 12:45:00,147.09,147.15,147.07,147.12,5810.0,126.2415,126.293,126.2243,126.2672,5810.0
2017-06-21 12:50:00,147.1,147.17,147.1,147.12,3055.0,126.2501,126.3102,126.2501,126.2672,3055.0
2017-06-21 12:55:00,147.12,147.16,147.08,147.14,8294.0,126.2672,126.3016,126.2329,126.2844,8294.0
2017-06-21 13:00:00,147.14,147.18,147.1,147.11,4900.0,126.2844,126.3187,126.2501,126.2587,4900.0
2017-06-21 13:05:00,147.12,147.24,147.08,147.23,7091.0,126.2672,126.3702,126.2329,126.3617,7091.0
2017-06-21 13:10:00,147.23,147.23,147.16,147.16,4627.0,126.3617,126.3617,126.3016,126.3016,4627.0
2017-06-21 13:15:00,147.19,147.25,147.18,147.21,5705.0,126.3273,126.3788,126.3187,126.3445,5705.0
2017-06-21 13:20:00,147.2,147.24,147.14,147.14,12445.0,126.3359,126.3702,126.2844,126.2844,12445.0
2017-06-21 13:25:00,147.14,147.14,147.07,147.1,4623.0,126.2844,126.2844,126.2243,126.2501,4623.0
2017-06-21 13:30:00,147.09,147.11,147.0,147.02,6473.0,126.2415,126.2587,126.1643,126.1814,6473.0
2017-06-21 13:35:00,147.03,147.04,146.97,146.98,9682.0,126.19,126.1986,126.1385,126.1471,9682.0
2017-06-21 13:40:00,147.0,147.02,146.9,146.92,5693.0,126.1643,126.1814,126.0784,126.0956,5693.0
2017-06-21 13:45:00,146.92,146.95,146.81,146.81,8396.0,126.0956,126.1213,126.0012,126.0012,8396.0
2017-06-21 13:50:00,146.84,146.86,146.65,146.65,8066.0,126.0269,126.0441,125.8639,125.8639,8066.0
2017-06-21 13:55:00,146.65,146.82,146.62,146.8,11938.0,125.8639,126.0098,125.8381,125.9926,11938.0
2017-06-21 14:00:00,146.8,146.82,146.76,146.81,10188.0,125.9926,126.0098,125.9583,126.0012,10188.0
2017-06-21 14:05:00,146.81,146.96,146.77,146.94,23341.0,126.0012,126.1299,125.9669,126.1128,23341.0
2017-06-21 14:10:00,146.94,146.97,146.91,146.91,12811.0,126.1128,126.1385,126.087,126.087,12811.0
2017-06-21 14:15:00,146.91,146.96,146.77,146.77,13357.0,126.087,126.1299,125.9669,125.9669,13357.0
2017-06-21 14:20:00,146.76,146.88,146.76,146.86,8927.0,125.9583,126.0613,125.9583,126.0441,8927.0
2017-06-21 14:25:00,146.86,146.9,146.82,146.84,8140.0,126.0441,126.0784,126.0098,126.0269,8140.0
2017-06-21 14:30:00,146.84,146.85,146.72,146.74,11983.0,126.0269,126.0355,125.9239,125.9411,11983.0
2017-06-21 14:35:00,146.75,146.8,146.67,146.8,9033.0,125.9497,125.9926,125.881,125.9926,9033.0
2017-06-21 14:40:00,146.8,146.82,146.72,146.72,13041.0,125.9926,126.0098,125.9239,125.9239,13041.0
2017-06-21 14:45:00,146.72,146.78,146.68,146.69,11476.0,125.9239,125.9754,125.8896,125.8982,11476.0
2017-06-21 14:50:00,146.72,146.84,146.72,146.81,7782.0,125.9239,126.0269,125.9239,126.0012,7782.0
2017-06-21 14:55:00,146.81,146.92,146.77,146.91,9028.0,126.0012,126.0956,125.9669,126.087,9028.0
2017-06-21 15:00:00,146.89,146.91,146.76,146.81,15082.0,126.0698,126.087,125.9583,126.0012,15082.0
2017-06-21 15:05:00,146.81,146.82,146.63,146.7,12171.0,126.0012,126.0098,125.8467,125.9068,12171.0
2017-06-21 15:10:00,146.71,146.77,146.68,146.69,9802.0,125.9154,125.9669,125.8896,125.8982,9802.0
2017-06-21 15:15:00,146.68,146.79,146.63,146.78,13304.0,125.8896,125.984,125.8467,125.9754,13304.0
2017-06-21 15:20:00,146.78,146.81,146.71,146.72,11684.0,125.9754,126.0012,125.9154,125.9239,11684.0
2017-06-21 15:25:00,146.72,146.83,146.69,146.81,12106.0,125.9239,126.0184,125.8982,126.0012,12106.0
2017-06-21 15:30:00,146.81,146.81,146.72,146.75,18784.0,126.0012,126.0012,125.9239,125.9497,18784.0
2017-06-21 15:35:00,146.75,146.77,146.64,146.65,16317.0,125.9497,125.9669,125.8553,125.8639,16317.0
2017-06-21 15:40:00,146.64,146.64,146.54,146.56,16992.0,125.8553,125.8553,125.7695,125.7866,16992.0
2017-06-21 15:45:00,146.55,146.66,146.54,146.62,23479.0,125.778,125.8724,125.7695,125.8381,23479.0
2017-06-21 15:50:00,146.62,146.63,146.57,146.58,26973.0,125.8381,125.8467,125.7952,125.8038,26973.0
2017-06-21 15:55:00,146.57,146.66,146.45,146.63,68993.0,125.7952,125.8724,125.6922,125.8467,68993.0
2017-06-22 09:30:00,146.62,146.62,145.94,145.94,25521.0,125.8381,125.8381,125.2545,125.2545,25521.0
2017-06-22 09:35:00,145.95,146.09,145.93,145.94,15024.0,125.2631,125.3832,125.2459,125.2545,15024.0
2017-06-22 09:40:00,145.97,146.2,145.93,146.16,8640.0,125.2802,125.4776,125.2459,125.4433,8640.0
2017-06-22 09:45:00,146.14,146.25,146.09,146.18,5228.0,125.4262,125.5206,125.3832,125.4605,5228.0
2017-06-22 09:50:00,146.14,146.25,146.12,146.15,9162.0,125.4262,125.5206,125.409,125.4347,9162.0
2017-06-22 09:55:00,146.21,146.26,146.13,146.13,8131.0,125.4862,125.5291,125.4176,125.4176,8131.0
2017-06-22 10:00:00,146.14,146.14,145.98,145.98,10408.0,125.4262,125.4262,125.2888,125.2888,10408.0
2017-06-22 10:05:00,146.02,146.02,145.76,145.83,10357.0,125.3232,125.3232,125.1,125.1601,10357.0
2017-06-22 10:10:00,145.83,146.05,145.78,146.05,6041.0,125.1601,125.3489,125.1172,125.3489,6041.0
2017-06-22 10:15:00,146.07,146.18,146.07,146.14,3670.0,125.3661,125.4605,125.3661,125.4262,3670.0
2017-06-22 10:20:00,146.17,146.18,146.01,146.01,3641.0,125.4519,125.4605,125.3146,125.3146,3641.0
2017-06-22 10:25:00,146.05,146.07,145.9,145.9,3303.0,125.3489,125.3661,125.2202,125.2202,3303.0
2017-06-22 10:30:00,145.9,145.99,145.75,145.92,73493.0,125.2202,125.2974,125.0914,125.2373,73493.0
2017-06-22 10:35:00,145.89,145.9,145.74,145.9,6422.0,125.2116,125.2202,125.0828,125.2202,6422.0
2017-06-22 10:40:00,145.92,145.96,145.81,145.94,9259.0,125.2373,125.2717,125.1429,125.2545,9259.0
2017-06-22 10:45:00,145.93,146.16,145.9,146.11,7177.0,125.2459,125.4433,125.2202,125.4004,7177.0
2017-06-22 10:50:00,146.11,146.18,146.08,146.12,4237.0,125.4004,125.4605,125.3747,125.409,4237.0
2017-06-22 10:55:00,146.1,146.28,146.1,146.25,10414.0,125.3918,125.5463,125.3918,125.5206,10414.0
2017-06-22 11:00:00,146.24,146.3,146.13,146.3,8602.0,125.512,125.5635,125.4176,125.5635,8602.0
2017-06-22 11:05:00,146.29,146.33,146.25,146.28,18475.0,125.5549,125.5892,125.5206,125.5463,18475.0
2017-06-22 11:10:00,146.29,146.39,146.19,146.19,8412.0,125.5549,125.6407,125.4691,125.4691,8412.0
2017-06-22 11:15:00,146.2,146.25,146.17,146.22,8801.0,125.4776,125.5206,125.4519,125.4948,8801.0
2017-06-22 11:20:00,146.2,146.25,146.18,146.24,5969.0,125.4776,125.5206,125.4605,125.512,5969.0
2017-06-22 11:25:00,146.23,146.28,146.12,146.25,13454.0,125.5034,125.5463,125.409,125.5206,13454.0
2017-06-22 11:30:00,146.28,146.29,146.21,146.28,5027.0,125.5463,125.5549,125.4862,125.5463,5027.0
2017-06-22 11:35:00,146.25,146.34,146.25,146.34,10223.0,125.5206,125.5978,125.5206,125.5978,10223.0
2017-06-22 11:40:00,146.36,146.39,146.32,146.39,10140.0,125.615,125.6407,125.5806,125.6407,10140.0
2017-06-22 11:45:00,146.37,146.38,146.29,146.35,5182.0,125.6236,125.6321,125.5549,125.6064,5182.0
2017-06-22 11:50:00,146.35,146.41,146.34,146.37,3214.0,125.6064,125.6579,125.5978,125.6236,3214.0
2017-06-22 11:55:00,146.37,146.4,146.3,146.32,5933.0,125.6236,125.6493,125.5635,125.5806,5933.0
2017-06-22 12:00:00,146.32,146.33,146.23,146.23,4195.0,125.5806,125.5892,125.5034,125.5034,4195.0
2017-06-22 12:05:00,146.26,146.28,146.13,146.13,4584.0,125.5291,125.5463,125.4176,125.4176,4584.0
2017-06-22 12:10:00,146.14,146.22,146.11,146.18,4855.0,125.4262,125.4948,125.4004,125.4605,4855.0
2017-06-22 12:15:00,146.16,146.19,146.01,146.04,9892.0,125.4433,125.4691,125.3146,125.3403,9892.0
2017-06-22 12:20:00,146.05,146.06,145.98,145.98,5871.0,125.3489,125.3575,125.2888,125.2888,5871.0
2017-06-22 12:25:00,145.99,146.0,145.96,145.98,4282.0,125.2974,125.306,125.2717,125.2888,4282.0
2017-06-22 12:30:00,145.98,146.01,145.94,146.0,6690.0,125.2888,125.3146,125.2545,125.306,6690.0
2017-06-22 12:35:00,146.02,146.09,146.02,146.04,2800.0,125.3232,125.3832,125.3232,125.3403,2800.0
2017-06-22 12:40:00,146.03,146.04,146.03,146.03,3600.0,125.3317,125.3403,125.3317,125.3317,3600.0
2017-06-22 12:45:00,146.03,146.05,145.99,145.99,7554.0,125.3317,125.3489,125.2974,125.2974,7554.0
2017-06-22 12:50:00,145.99,146.01,145.93,145.98,5939.0,125.2974,125.3146,125.2459,125.2888,5939.0
2017-06-22 12:55:00,145.96,146.0,145.94,145.95,5789.0,125.2717,125.306,125.2545,125.2631,5789.0
2017-06-22 13:00:00,145.94,146.01,145.93,145.98,10789.0,125.2545,125.3146,125.2459,125.2888,10789.0
2017-06-22 13:05:00,145.97,146.0,145.96,145.96,4700.0,125.2802,125.306,125.2717,125.2717,4700.0
2017-06-22 13:10:00,145.96,145.99,145.93,145.96,3799.0,125.2717,125.2974,125.2459,125.2717,3799.0
2017-06-22 13:15:00,145.97,146.03,145.95,146.01,7352.0,125.2802,125.3317,125.2631,125.3146,7352.0
2017-06-22 13:20:00,146.0,146.01,145.95,145.97,2774.0,125.306,125.3146,125.2631,125.2802,2774.0
2017-06-22 13:25:00,146.0,146.01,145.96,146.0,4237.0,125.306,125.3146,125.2717,125.306,4237.0
2017-06-22 13:30:00,146.0,146.02,145.98,146.0,7260.0,125.306,125.3232,125.2888,125.306,7260.0
2017-06-22 13:35:00,146.0,146.01,145.95,145.98,6334.0,125.306,125.3146,125.2631,125.2888,6334.0
2017-06-22 13:40:00,145.96,145.98,145.9,145.91,2973.0,125.2717,125.2888,125.2202,125.2288,2973.0
2017-06-22 13:45:00,145.91,145.93,145.86,145.9,5363.0,125.2288,125.2459,125.1858,125.2202,5363.0
2017-06-22 13:50:00,145.92,145.99,145.9,145.98,5966.0,125.2373,125.2974,125.2202,125.2888,5966.0
2017-06-22 13:55:00,145.97,146.0,145.96,145.99,4405.0,125.2802,125.306,125.2717,125.2974,4405.0
2017-06-22 14:00:00,145.99,146.02,145.89,145.89,6838.0,125.2974,125.3232,125.2116,125.2116,6838.0
2017-06-22 14:05:00,145.92,145.92,145.81,145.81,6137.0,125.2373,125.2373,125.1429,125.1429,6137.0
2017-06-22 14:10:00,145.81,145.9,145.78,145.81,8102.0,125.1429,125.2202,125.1172,125.1429,8102.0
2017-06-22 14:15:00,145.8,145.87,145.79,145.82,5045.0,125.1343,125.1944,125.1258,125.1515,5045.0
2017-06-22 14:20:00,145.8,145.85,145.78,145.84,6920.0,125.1343,125.1773,125.1172,125.1687,6920.0
2017-06-22 14:25:00,145.84,145.91,145.84,145.86,24555.0,125.1687,125.2288,125.1687,125.1858,24555.0
2017-06-22 14:30:00,145.84,145.89,145.83,145.89,5908.0,125.1687,125.2116,125.1601,125.2116,5908.0
2017-06-22 14:35:00,145.88,145.96,145.86,145.96,9227.0,125.203,125.2717,125.1858,125.2717,9227.0
2017-06-22 14:40:00,145.95,145.99,145.94,145.99,7391.0,125.2631,125.2974,125.2545,125.2974,7391.0
2017-06-22 14:45:00,145.97,145.99,145.88,145.89,4854.0,125.2802,125.2974,125.203,125.2116,4854.0
2017-06-22 14:50:00,145.88,145.9,145.85,145.87,5442.0,125.203,125.2202,125.1773,125.1944,5442.0
2017-06-22 14:55:00,145.86,145.97,145.85,145.97,8967.0,125.1858,125.2802,125.1773,125.2802,8967.0
2017-06-22 15:00:00,145.97,146.01,145.9,145.99,8851.0,125.2802,125.3146,125.2202,125.2974,8851.0
2017-06-22 15:05:00,145.99,146.03,145.98,145.99,20503.0,125.2974,125.3317,125.2888,125.2974,20503.0
2017-06-22 15:10:00,145.96,146.02,145.96,146.0,13038.0,125.2717,125.3232,125.2717,125.306,13038.0
2017-06-22 15:15:00,146.0,146.01,145.92,145.92,7271.0,125.306,125.3146,125.2373,125.2373,7271.0
2017-06-22 15:20:00,145.91,145.93,145.84,145.86,11580.0,125.2288,125.2459,125.1687,125.1858,11580.0
2017-06-22 15:25:00,145.86,145.86,145.79,145.8,15364.0,125.1858,125.1858,125.1258,125.1343,15364.0
2017-06-22 15:30:00,145.79,145.84,145.78,145.81,13313.0,125.1258,125.1687,125.1172,125.1429,13313.0
2017-06-22 15:35:00,145.8,145.82,145.75,145.78,20165.0,125.1343,125.1515,125.0914,125.1172,20165.0
2017-06-22 15:40:00,145.76,145.77,145.59,145.61,23661.0,125.1,125.1086,124.9541,124.9713,23661.0
2017-06-22 15:45:00,145.61,145.67,145.6,145.65,29165.0,124.9713,125.0228,124.9627,125.0056,29165.0
2017-06-22 15:50:00,145.64,145.66,145.61,145.66,26977.0,124.997,125.0142,124.9713,125.0142,26977.0
2017-06-22 15:55:00,145.66,145.68,145.57,145.59,66024.0,125.0142,125.0314,124.9369,124.9541,66024.0
2017-06-23 09:30:00,145.53,146.19,145.49,145.9,14761.0,124.9026,125.4691,124.8683,125.2202,14761.0
2017-06-23 09:35:00,145.78,146.02,145.78,145.96,5594.0,125.1172,125.3232,125.1172,125.2717,5594.0
2017-06-23 09:40:00,145.9,145.92,145.73,145.83,3465.0,125.2202,125.2373,125.0743,125.1601,3465.0
2017-06-23 09:45:00,145.79,145.79,145.58,145.66,1635.0,125.1258,125.1258,124.9455,125.0142,1635.0
2017-06-23 09:50:00,145.62,145.66,145.51,145.51,6522.0,124.9799,125.0142,124.8854,124.8854,6522.0
2017-06-23 09:55:00,145.5,145.58,145.37,145.37,5088.0,124.8769,124.9455,124.7653,124.7653,5088.0
2017-06-23 10:00:00,145.38,145.59,145.38,145.59,10777.0,124.7739,124.9541,124.7739,124.9541,10777.0
2017-06-23 10:05:00,145.59,145.61,145.51,145.58,7578.0,124.9541,124.9713,124.8854,124.9455,7578.0
2017-06-23 10:10:00,145.57,145.68,145.56,145.61,6675.0,124.9369,125.0314,124.9284,124.9713,6675.0
2017-06-23 10:15:00,145.6,145.72,145.6,145.7,7524.0,124.9627,125.0657,124.9627,125.0485,7524.0
2017-06-23 10:20:00,145.69,145.81,145.67,145.81,5166.0,125.0399,125.1429,125.0228,125.1429,5166.0
2017-06-23 10:25:00,145.82,145.86,145.8,145.86,2150.0,125.1515,125.1858,125.1343,125.1858,2150.0
2017-06-23 10:30:00,145.9,145.91,145.81,145.81,7763.0,125.2202,125.2288,125.1429,125.1429,7763.0
2017-06-23 10:35:00,145.8,145.82,145.72,145.76,4781.0,125.1343,125.1515,125.0657,125.1,4781.0
2017-06-23 10:40:00,145.77,145.87,145.72,145.87,7145.0,125.1086,125.1944,125.0657,125.1944,7145.0
2017-06-23 10:45:00,145.91,145.91,145.78,145.83,5079.0,125.2288,125.2288,125.1172,125.1601,5079.0
2017-06-23 10:50:00,145.84,145.9,145.83,145.88,2420.0,125.1687,125.2202,125.1601,125.203,2420.0
2017-06-23 10:55:00,145.87,145.87,145.8,145.8,1700.0,125.1944,125.1944,125.1343,125.1343,1700.0
2017-06-23 11:00:00,145.78,145.86,145.78,145.81,3791.0,125.1172,125.1858,125.1172,125.1429,3791.0
2017-06-23 11:05:00,145.78,145.92,145.78,145.86,7750.0,125.1172,125.2373,125.1172,125.1858,7750.0
2017-06-23 11:10:00,145.83,145.83,145.81,145.81,868.0,125.1601,125.1601,125.1429,125.1429,868.0
2017-06-23 11:15:00,145.82,145.82,145.69,145.71,3900.0,125.1515,125.1515,125.0399,125.0571,3900.0
2017-06-23 11:20:00,145.73,145.78,145.71,145.74,2951.0,125.0743,125.1172,125.0571,125.0828,2951.0
2017-06-23 11:25:00,145.72,145.72,145.68,145.71,3058.0,125.0657,125.0657,125.0314,125.0571,3058.0
2017-06-23 11:30:00,145.71,145.72,145.61,145.69,3780.0,125.0571,125.0657,124.9713,125.0399,3780.0
2017-06-23 11:35:00,145.71,145.72,145.61,145.62,1854.0,125.0571,125.0657,124.9713,124.9799,1854.0
2017-06-23 11:40:00,145.61,145.67,145.6,145.67,3768.0,124.9713,125.0228,124.9627,125.0228,3768.0
2017-06-23 11:45:00,145.7,145.7,145.64,145.67,3163.0,125.0485,125.0485,124.997,125.0228,3163.0
2017-06-23 11:50:00,145.66,145.67,145.58,145.61,2351.0,125.0142,125.0228,124.9455,124.9713,2351.0
2017-06-23 11:55:00,145.61,145.64,145.53,145.58,4588.0,124.9713,124.997,124.9026,124.9455,4588.0
2017-06-23 12:00:00,145.57,145.59,145.56,145.58,2405.0,124.9369,124.9541,124.9284,124.9455,2405.0
2017-06-23 12:05:00,145.59,145.6,145.51,145.52,4007.0,124.9541,124.9627,124.8854,124.894,4007.0
2017-06-23 12:10:00,145.52,145.55,145.47,145.47,2720.0,124.894,124.9198,124.8511,124.8511,2720.0
2017-06-23 12:15:00,145.49,145.49,145.42,145.42,1202.0,124.8683,124.8683,124.8082,124.8082,1202.0
2017-06-23 12:20:00,145.39,145.39,145.31,145.33,4671.0,124.7825,124.7825,124.7138,124.731,4671.0
2017-06-23 12:25:00,145.28,145.29,145.2,145.28,2980.0,124.688,124.6966,124.6194,124.688,2980.0
2017-06-23 12:30:00,145.28,145.38,145.26,145.35,3765.0,124.688,124.7739,124.6709,124.7481,3765.0
2017-06-23 12:35:00,145.37,145.38,145.33,145.34,5643.0,124.7653,124.7739,124.731,124.7395,5643.0
2017-06-23 12:40:00,145.34,145.38,145.34,145.38,3957.0,124.7395,124.7739,124.7395,124.7739,3957.0
2017-06-23 12:45:00,145.37,145.37,145.34,145.36,1655.0,124.7653,124.7653,124.7395,124.7567,1655.0
2017-06-23 12:50:00,145.37,145.4,145.36,145.37,2730.0,124.7653,124.791,124.7567,124.7653,2730.0
2017-06-23 12:55:00,145.35,145.37,145.33,145.33,4634.0,124.7481,124.7653,124.731,124.731,4634.0
2017-06-23 13:00:00,145.34,145.36,145.33,145.34,2200.0,124.7395,124.7567,124.731,124.7395,2200.0
2017-06-23 13:05:00,145.34,145.34,145.29,145.29,3619.0,124.7395,124.7395,124.6966,124.6966,3619.0
2017-06-23 13:10:00,145.31,145.31,145.3,145.31,499.0,124.7138,124.7138,124.7052,124.7138,499.0
2017-06-23 13:15:00,145.32,145.35,145.31,145.32,3900.0,124.7224,124.7481,124.7138,124.7224,3900.0
2017-06-23 13:20:00,145.32,145.33,145.16,145.16,1852.0,124.7224,124.731,124.5851,124.5851,1852.0
2017-06-23 13:25:00,145.16,145.2,145.13,145.15,6993.0,124.5851,124.6194,124.5593,124.5765,6993.0
2017-06-23 13:30:00,145.16,145.21,145.16,145.21,2683.0,124.5851,124.628,124.5851,124.628,2683.0
2017-06-23 13:35:00,145.2,145.33,145.16,145.29,6352.0,124.6194,124.731,124.5851,124.6966,6352.0
2017-06-23 13:40:00,145.29,145.33,145.28,145.33,2233.0,124.6966,124.731,124.688,124.731,2233.0
2017-06-23 13:45:00,145.33,145.33,145.28,145.32,3062.0,124.731,124.731,124.688,124.7224,3062.0
2017-06-23 13:50:00,145.32,145.36,145.31,145.36,8383.0,124.7224,124.7567,124.7138,124.7567,8383.0
2017-06-23 13:55:00,145.35,145.36,145.32,145.36,1586.0,124.7481,124.7567,124.7224,124.7567,1586.0
2017-06-23 14:00:00,145.34,145.39,145.32,145.38,6189.0,124.7395,124.7825,124.7224,124.7739,6189.0
2017-06-23 14:05:00,145.39,145.51,145.38,145.51,3159.0,124.7825,124.8854,124.7739,124.8854,3159.0
2017-06-23 14:10:00,145.5,145.52,145.46,145.47,7600.0,124.8769,124.894,124.8425,124.8511,7600.0
2017-06-23 14:15:00,145.46,145.47,145.42,145.43,4916.0,124.8425,124.8511,124.8082,124.8168,4916.0
2017-06-23 14:20:00,145.43,145.43,145.32,145.34,4411.0,124.8168,124.8168,124.7224,124.7395,4411.0
2017-06-23 14:25:00,145.34,145.36,145.32,145.36,4222.0,124.7395,124.7567,124.7224,124.7567,4222.0
2017-06-23 14:30:00,145.35,145.35,145.27,145.32,5565.0,124.7481,124.7481,124.6795,124.7224,5565.0
2017-06-23 14:35:00,145.32,145.35,145.3,145.3,7574.0,124.7224,124.7481,124.7052,124.7052,7574.0
2017-06-23 14:40:00,145.31,145.33,145.25,145.25,6014.0,124.7138,124.731,124.6623,124.6623,6014.0
2017-06-23 14:45:00,145.26,145.27,145.18,145.18,6899.0,124.6709,124.6795,124.6022,124.6022,6899.0
2017-06-23 14:50:00,145.22,145.24,145.21,145.22,7113.0,124.6366,124.6537,124.628,124.6366,7113.0
2017-06-23 14:55:00,145.23,145.23,145.15,145.18,10639.0,124.6451,124.6451,124.5765,124.6022,10639.0
2017-06-23 15:00:00,145.19,145.22,145.1,145.14,11799.0,124.6108,124.6366,124.5336,124.5679,11799.0
2017-06-23 15:05:00,145.12,145.12,145.03,145.05,12194.0,124.5507,124.5507,124.4735,124.4906,12194.0
2017-06-23 15:10:00,145.06,145.12,145.04,145.09,9062.0,124.4992,124.5507,124.4821,124.525,9062.0
2017-06-23 15:15:00,145.09,145.09,145.0,145.0,15354.0,124.525,124.525,124.4477,124.4477,15354.0
2017-06-23 15:20:00,145.01,145.03,145.0,145.0,11954.0,124.4563,124.4735,124.4477,124.4477,11954.0
2017-06-23 15:25:00,144.99,144.99,144.76,144.84,20306.0,124.4392,124.4392,124.2418,124.3104,20306.0
2017-06-23 15:30:00,144.84,144.87,144.71,144.72,25966.0,124.3104,124.3362,124.1988,124.2074,25966.0
2017-06-23 15:35:00,144.72,144.73,144.6,144.63,23660.0,124.2074,124.216,124.1044,124.1302,23660.0
2017-06-23 15:40:00,144.63,144.67,144.5,144.66,31507.0,124.1302,124.1645,124.0186,124.1559,31507.0
2017-06-23 15:45:00,144.62,144.81,144.53,144.69,56816.0,124.1216,124.2847,124.0444,124.1817,56816.0
2017-06-23 15:50:00,144.7,144.76,144.63,144.69,62288.0,124.1903,124.2418,124.1302,124.1817,62288.0
2017-06-23 15:55:00,144.69,144.92,144.68,144.78,167124.0,124.1817,124.3791,124.1731,124.2589,167124.0
2017-06-26 09:30:00,144.83,144.98,144.36,144.39,20657.0,124.3018,124.4306,123.8984,123.9242,20657.0
2017-06-26 09:35:00,144.39,144.7,144.32,144.59,16728.0,123.9242,124.1903,123.8641,124.0958,16728.0
2017-06-26 09:40:00,144.67,144.93,144.66,144.78,8200.0,124.1645,124.3877,124.1559,124.2589,8200.0
2017-06-26 09:45:00,144.82,144.88,144.77,144.84,16285.0,124.2932,124.3447,124.2503,124.3104,16285.0
2017-06-26 09:50:00,144.85,145.1,144.84,145.0,9723.0,124.319,124.5336,124.3104,124.4477,9723.0
2017-06-26 09:55:00,144.98,145.24,144.95,145.16,17814.0,124.4306,124.6537,124.4048,124.5851,17814.0
2017-06-26 10:00:00,145.16,145.19,145.06,145.1,10914.0,124.5851,124.6108,124.4992,124.5336,10914.0
2017-06-26 10:05:00,145.11,145.17,145.03,145.17,9697.0,124.5421,124.5936,124.4735,124.5936,9697.0
2017-06-26 10:10:00,145.19,145.2,145.09,145.09,5116.0,124.6108,124.6194,124.525,124.525,5116.0
2017-06-26 10:15:00,145.06,145.07,144.91,144.95,4373.0,124.4992,124.5078,124.3705,124.4048,4373.0
2017-06-26 10:20:00,144.86,144.86,144.72,144.82,9007.0,124.3276,124.3276,124.2074,124.2932,9007.0
2017-06-26 10:25:00,144.83,144.86,144.65,144.7,13206.0,124.3018,124.3276,124.1473,124.1903,13206.0
2017-06-26 10:30:00,144.73,144.93,144.7,144.93,10112.0,124.216,124.3877,124.1903,124.3877,10112.0
2017-06-26 10:35:00,144.93,144.94,144.8,144.83,8900.0,124.3877,124.3962,124.2761,124.3018,8900.0
2017-06-26 10:40:00,144.8,144.92,144.78,144.78,12192.0,124.2761,124.3791,124.2589,124.2589,12192.0
2017-06-26 10:45:00,144.79,145.07,144.77,145.06,11810.0,124.2675,124.5078,124.2503,124.4992,11810.0
2017-06-26 10:50:00,145.07,145.13,145.01,145.02,7767.0,124.5078,124.5593,124.4563,124.4649,7767.0
2017-06-26 10:55:00,145.06,145.15,145.01,145.08,10150.0,124.4992,124.5765,124.4563,124.5164,10150.0
2017-06-26 11:00:00,145.11,145.19,144.94,144.98,10079.0,124.5421,124.6108,124.3962,124.4306,10079.0
2017-06-26 11:05:00,144.93,144.97,144.84,144.85,11102.0,124.3877,124.422,124.3104,124.319,11102.0
2017-06-26 11:10:00,144.83,145.06,144.83,145.04,6036.0,124.3018,124.4992,124.3018,124.4821,6036.0
2017-06-26 11:15:00,145.03,145.19,145.02,145.19,8693.0,124.4735,124.6108,124.4649,124.6108,8693.0
2017-06-26 11:20:00,145.19,145.44,145.19,145.4,14456.0,124.6108,124.8254,124.6108,124.791,14456.0
2017-06-26 11:25:00,145.44,145.45,145.35,145.37,5210.0,124.8254,124.834,124.7481,124.7653,5210.0
2017-06-26 11:30:00,145.38,145.38,145.32,145.34,2971.0,124.7739,124.7739,124.7224,124.7395,2971.0
2017-06-26 11:35:00,145.36,145.39,145.28,145.37,9456.0,124.7567,124.7825,124.688,124.7653,9456.0
2017-06-26 11:40:00,145.38,145.47,145.36,145.45,2350.0,124.7739,124.8511,124.7567,124.834,2350.0
2017-06-26 11:45:00,145.45,145.48,145.42,145.46,5644.0,124.834,124.8597,124.8082,124.8425,5644.0
2017-06-26 11:50:00,145.46,145.46,145.41,145.42,2136.0,124.8425,124.8425,124.7996,124.8082,2136.0
2017-06-26 11:55:00,145.42,145.43,145.31,145.35,4463.0,124.8082,124.8168,124.7138,124.7481,4463.0
2017-06-26 12:00:00,145.33,145.33,145.25,145.31,7902.0,124.731,124.731,124.6623,124.7138,7902.0
2017-06-26 12:05:00,145.27,145.32,145.25,145.28,3940.0,124.6795,124.7224,124.6623,124.688,3940.0
2017-06-26 12:10:00,145.26,145.28,145.21,145.23,6547.0,124.6709,124.688,124.628,124.6451,6547.0
2017-06-26 12:15:00,145.2,145.2,145.13,145.15,3814.0,124.6194,124.6194,124.5593,124.5765,3814.0
2017-06-26 12:20:00,145.13,145.16,145.09,145.12,7812.0,124.5593,124.5851,124.525,124.5507,7812.0
2017-06-26 12:25:00,145.1,145.13,145.02,145.11,5796.0,124.5336,124.5593,124.4649,124.5421,5796.0
2017-06-26 12:30:00,145.1,145.12,145.04,145.07,6161.0,124.5336,124.5507,124.4821,124.5078,6161.0
2017-06-26 12:35:00,145.08,145.15,145.08,145.13,7662.0,124.5164,124.5765,124.5164,124.5593,7662.0
2017-06-26 12:40:00,145.12,145.13,145.08,145.09,3108.0,124.5507,124.5593,124.5164,124.525,3108.0
2017-06-26 12:45:00,145.09,145.1,145.02,145.02,7609.0,124.525,124.5336,124.4649,124.4649,7609.0
2017-06-26 12:50:00,145.02,145.09,145.02,145.03,5127.0,124.4649,124.525,124.4649,124.4735,5127.0
2017-06-26 12:55:00,145.03,145.04,144.98,145.04,3472.0,124.4735,124.4821,124.4306,124.4821,3472.0
2017-06-26 13:00:00,145.03,145.15,145.03,145.13,9518.0,124.4735,124.5765,124.4735,124.5593,9518.0
2017-06-26 13:05:00,145.17,145.18,145.1,145.15,4925.0,124.5936,124.6022,124.5336,124.5765,4925.0
2017-06-26 13:10:00,145.1,145.1,144.96,144.98,4162.0,124.5336,124.5336,124.4134,124.4306,4162.0
2017-06-26 13:15:00,144.99,145.01,144.93,144.94,3519.0,124.4392,124.4563,124.3877,124.3962,3519.0
2017-06-26 13:20:00,144.96,144.99,144.94,144.98,6289.0,124.4134,124.4392,124.3962,124.4306,6289.0
2017-06-26 13:25:00,144.97,144.98,144.96,144.97,6800.0,124.422,124.4306,124.4134,124.422,6800.0
2017-06-26 13:30:00,144.98,145.1,144.96,145.1,7447.0,124.4306,124.5336,124.4134,124.5336,7447.0
2017-06-26 13:35:00,145.08,145.09,145.05,145.09,3083.0,124.5164,124.525,124.4906,124.525,3083.0
2017-06-26 13:40:00,145.09,145.09,145.04,145.05,7020.0,124.525,124.525,124.4821,124.4906,7020.0
2017-06-26 13:45:00,145.07,145.19,145.05,145.16,33961.0,124.5078,124.6108,124.4906,124.5851,33961.0
2017-06-26 13:50:00,145.16,145.26,145.14,145.25,12099.0,124.5851,124.6709,124.5679,124.6623,12099.0
2017-06-26 13:55:00,145.24,145.28,145.23,145.24,11150.0,124.6537,124.688,124.6451,124.6537,11150.0
2017-06-26 14:00:00,145.25,145.29,145.21,145.26,12621.0,124.6623,124.6966,124.628,124.6709,12621.0
2017-06-26 14:05:00,145.25,145.25,145.22,145.22,4872.0,124.6623,124.6623,124.6366,124.6366,4872.0
2017-06-26 14:10:00,145.22,145.27,145.2,145.2,7088.0,124.6366,124.6795,124.6194,124.6194,7088.0
2017-06-26 14:15:00,145.21,145.25,145.19,145.22,5690.0,124.628,124.6623,124.6108,124.6366,5690.0
2017-06-26 14:20:00,145.22,145.25,145.22,145.25,9910.0,124.6366,124.6623,124.6366,124.6623,9910.0
2017-06-26 14:25:00,145.24,145.27,145.21,145.25,9531.0,124.6537,124.6795,124.628,124.6623,9531.0
2017-06-26 14:30:00,145.24,145.26,145.23,145.24,5552.0,124.6537,124.6709,124.6451,124.6537,5552.0
2017-06-26 14:35:00,145.24,145.25,145.23,145.25,4650.0,124.6537,124.6623,124.6451,124.6623,4650.0
2017-06-26 14:40:00,145.25,145.27,145.23,145.25,18380.0,124.6623,124.6795,124.6451,124.6623,18380.0
2017-06-26 14:45:00,145.25,145.26,145.21,145.23,12511.0,124.6623,124.6709,124.628,124.6451,12511.0
2017-06-26 14:50:00,145.24,145.29,145.24,145.26,7621.0,124.6537,124.6966,124.6537,124.6709,7621.0
2017-06-26 14:55:00,145.25,145.34,145.25,145.34,3898.0,124.6623,124.7395,124.6623,124.7395,3898.0
2017-06-26 15:00:00,145.32,145.41,145.3,145.41,5769.0,124.7224,124.7996,124.7052,124.7996,5769.0
2017-06-26 15:05:00,145.4,145.44,145.29,145.3,6810.0,124.791,124.8254,124.6966,124.7052,6810.0
2017-06-26 15:10:00,145.28,145.35,145.27,145.33,8303.0,124.688,124.7481,124.6795,124.731,8303.0
2017-06-26 15:15:00,145.34,145.37,145.26,145.3,14621.0,124.7395,124.7653,124.6709,124.7052,14621.0
2017-06-26 15:20:00,145.29,145.32,145.26,145.29,11475.0,124.6966,124.7224,124.6709,124.6966,11475.0
2017-06-26 15:25:00,145.28,145.3,145.23,145.28,9931.0,124.688,124.7052,124.6451,124.688,9931.0
2017-06-26 15:30:00,145.27,145.42,145.26,145.39,40275.0,124.6795,124.8082,124.6709,124.7825,40275.0
2017-06-26 15:35:00,145.41,145.48,145.39,145.47,12368.0,124.7996,124.8597,124.7825,124.8511,12368.0
2017-06-26 15:40:00,145.47,145.51,145.41,145.41,16000.0,124.8511,124.8854,124.7996,124.7996,16000.0
2017-06-26 15:45:00,145.41,145.43,145.31,145.38,22857.0,124.7996,124.8168,124.7138,124.7739,22857.0
2017-06-26 15:50:00,145.37,145.39,145.31,145.35,15719.0,124.7653,124.7825,124.7138,124.7481,15719.0
2017-06-26 15:55:00,145.34,145.42,145.32,145.35,39511.0,124.7395,124.8082,124.7224,124.7481,39511.0
2017-06-27 09:30:00,145.26,145.56,145.23,145.44,29357.0,124.6709,124.9284,124.6451,124.8254,29357.0
2017-06-27 09:35:00,145.4,145.41,145.0,145.05,10574.0,124.791,124.7996,124.4477,124.4906,10574.0
2017-06-27 09:40:00,144.88,145.09,144.88,145.0,7082.0,124.3447,124.525,124.3447,124.4477,7082.0
2017-06-27 09:45:00,144.97,145.19,144.9,145.1,6129.0,124.422,124.6108,124.3619,124.5336,6129.0
2017-06-27 09:50:00,145.1,145.36,145.08,145.18,9147.0,124.5336,124.7567,124.5164,124.6022,9147.0
2017-06-27 09:55:00,145.14,145.14,144.95,144.95,4825.0,124.5679,124.5679,124.4048,124.4048,4825.0
2017-06-27 10:00:00,144.93,144.96,144.82,144.91,7000.0,124.3877,124.4134,124.2932,124.3705,7000.0
2017-06-27 10:05:00,144.89,144.91,144.74,144.84,12119.0,124.3533,124.3705,124.2246,124.3104,12119.0
2017-06-27 10:10:00,144.81,145.11,144.81,145.11,8143.0,124.2847,124.5421,124.2847,124.5421,8143.0
2017-06-27 10:15:00,145.13,145.23,145.01,145.1,5586.0,124.5593,124.6451,124.4563,124.5336,5586.0
2017-06-27 10:20:00,145.11,145.2,145.06,145.17,5755.0,124.5421,124.6194,124.4992,124.5936,5755.0
2017-06-27 10:25:00,145.18,145.18,144.9,144.94,8653.0,124.6022,124.6022,124.3619,124.3962,8653.0
2017-06-27 10:30:00,144.95,145.0,144.88,144.97,6646.0,124.4048,124.4477,124.3447,124.422,6646.0
2017-06-27 10:35:00,145.02,145.19,144.93,145.14,7902.0,124.4649,124.6108,124.3877,124.5679,7902.0
2017-06-27 10:40:00,145.14,145.3,145.14,145.29,5921.0,124.5679,124.7052,124.5679,124.6966,5921.0
2017-06-27 10:45:00,145.28,145.32,145.16,145.19,5332.0,124.688,124.7224,124.5851,124.6108,5332.0
2017-06-27 10:50:00,145.19,145.27,145.13,145.25,8949.0,124.6108,124.6795,124.5593,124.6623,8949.0
2017-06-27 10:55:00,145.27,145.33,145.26,145.32,8987.0,124.6795,124.731,124.6709,124.7224,8987.0
2017-06-27 11:00:00,145.31,145.41,145.26,145.35,8477.0,124.7138,124.7996,124.6709,124.7481,8477.0
2017-06-27 11:05:00,145.35,145.44,145.33,145.43,8760.0,124.7481,124.8254,124.731,124.8168,8760.0
2017-06-27 11:10:00,145.41,145.41,145.21,145.31,4295.0,124.7996,124.7996,124.628,124.7138,4295.0
2017-06-27 11:15:00,145.29,145.29,145.15,145.2,3337.0,124.6966,124.6966,124.5765,124.6194,3337.0
2017-06-27 11:20:00,145.2,145.42,145.2,145.3,6010.0,124.6194,124.8082,124.6194,124.7052,6010.0
2017-06-27 11:25:00,145.32,145.39,145.26,145.39,3719.0,124.7224,124.7825,124.6709,124.7825,3719.0
2017-06-27 11:30:00,145.41,145.5,145.35,145.48,4756.0,124.7996,124.8769,124.7481,124.8597,4756.0
2017-06-27 11:35:00,145.5,145.52,145.43,145.52,5327.0,124.8769,124.894,124.8168,124.894,5327.0
2017-06-27 11:40:00,145.54,145.62,145.52,145.55,8962.0,124.9112,124.9799,124.894,124.9198,8962.0
2017-06-27 11:45:00,145.56,145.69,145.53,145.67,9900.0,124.9284,125.0399,124.9026,125.0228,9900.0
2017-06-27 11:50:00,145.67,145.7,145.55,145.55,5837.0,125.0228,125.0485,124.9198,124.9198,5837.0
2017-06-27 11:55:00,145.55,145.63,145.37,145.37,10781.0,124.9198,124.9884,124.7653,124.7653,10781.0
2017-06-27 12:00:00,145.34,145.38,145.28,145.29,8479.0,124.7395,124.7739,124.688,124.6966,8479.0
2017-06-27 12:05:00,145.3,145.36,145.28,145.36,6283.0,124.7052,124.7567,124.688,124.7567,6283.0
2017-06-27 12:10:00,145.34,145.4,145.3,145.35,10492.0,124.7395,124.791,124.7052,124.7481,10492.0
2017-06-27 12:15:00,145.34,145.36,145.3,145.35,3818.0,124.7395,124.7567,124.7052,124.7481,3818.0
2017-06-27 12:20:00,145.37,145.38,145.31,145.33,4834.0,124.7653,124.7739,124.7138,124.731,4834.0
2017-06-27 12:25:00,145.34,145.35,145.16,145.2,10919.0,124.7395,124.7481,124.5851,124.6194,10919.0
2017-06-27 12:30:00,145.18,145.22,145.12,145.22,5345.0,124.6022,124.6366,124.5507,124.6366,5345.0
2017-06-27 12:35:00,145.2,145.22,145.1,145.11,7084.0,124.6194,124.6366,124.5336,124.5421,7084.0
2017-06-27 12:40:00,145.1,145.17,145.09,145.1,6601.0,124.5336,124.5936,124.525,124.5336,6601.0
2017-06-27 12:45:00,145.09,145.13,145.08,145.09,4298.0,124.525,124.5593,124.5164,124.525,4298.0
2017-06-27 12:50:00,145.09,145.17,145.05,145.12,6261.0,124.525,124.5936,124.4906,124.5507,6261.0
2017-06-27 12:55:00,145.13,145.2,145.09,145.14,5801.0,124.5593,124.6194,124.525,124.5679,5801.0
2017-06-27 13:00:00,145.16,145.18,145.11,145.12,3025.0,124.5851,124.6022,124.5421,124.5507,3025.0
2017-06-27 13:05:00,145.1,145.13,145.03,145.06,5837.0,124.5336,124.5593,124.4735,124.4992,5837.0
2017-06-27 13:10:00,145.03,145.04,144.98,145.03,5181.0,124.4735,124.4821,124.4306,124.4735,5181.0
2017-06-27 13:15:00,145.05,145.13,145.03,145.12,6495.0,124.4906,124.5593,124.4735,124.5507,6495.0
2017-06-27 13:20:00,145.12,145.15,145.06,145.1,5453.0,124.5507,124.5765,124.4992,124.5336,5453.0
2017-06-27 13:25:00,145.1,145.17,145.07,145.09,6293.0,124.5336,124.5936,124.5078,124.525,6293.0
2017-06-27 13:30:00,145.1,145.11,145.04,145.07,6219.0,124.5336,124.5421,124.4821,124.5078,6219.0
2017-06-27 13:35:00,145.08,145.1,144.73,144.83,9776.0,124.5164,124.5336,124.216,124.3018,9776.0
2017-06-27 13:40:00,144.79,144.9,144.79,144.87,7279.0,124.2675,124.3619,124.2675,124.3362,7279.0
2017-06-27 13:45:00,144.84,144.91,144.75,144.91,9270.0,124.3104,124.3705,124.2332,124.3705,9270.0
2017-06-27 13:50:00,144.9,145.05,144.9,145.02,6284.0,124.3619,124.4906,124.3619,124.4649,6284.0
2017-06-27 13:55:00,145.05,145.15,144.99,145.03,13868.0,124.4906,124.5765,124.4392,124.4735,13868.0
2017-06-27 14:00:00,145.04,145.05,144.95,144.99,6453.0,124.4821,124.4906,124.4048,124.4392,6453.0
2017-06-27 14:05:00,145.0,145.06,144.98,145.03,12448.0,124.4477,124.4992,124.4306,124.4735,12448.0
2017-06-27 14:10:00,145.04,145.18,145.04,145.18,4300.0,124.4821,124.6022,124.4821,124.6022,4300.0
2017-06-27 14:15:00,145.18,145.38,145.16,145.31,8792.0,124.6022,124.7739,124.5851,124.7138,8792.0
2017-06-27 14:20:00,145.29,145.34,145.23,145.31,6096.0,124.6966,124.7395,124.6451,124.7138,6096.0
2017-06-27 14:25:00,145.29,145.43,145.29,145.41,7931.0,124.6966,124.8168,124.6966,124.7996,7931.0
2017-06-27 14:30:00,145.37,145.38,145.3,145.34,7585.0,124.7653,124.7739,124.7052,124.7395,7585.0
2017-06-27 14:35:00,145.37,145.37,145.28,145.32,5850.0,124.7653,124.7653,124.688,124.7224,5850.0
2017-06-27 14:40:00,145.32,145.32,145.25,145.25,5258.0,124.7224,124.7224,124.6623,124.6623,5258.0
2017-06-27 14:45:00,145.24,145.28,145.23,145.24,7640.0,124.6537,124.688,124.6451,124.6537,7640.0
2017-06-27 14:50:00,145.26,145.3,145.26,145.29,4205.0,124.6709,124.7052,124.6709,124.6966,4205.0
2017-06-27 14:55:00,145.28,145.35,145.18,145.22,11970.0,124.688,124.7481,124.6022,124.6366,11970.0
2017-06-27 15:00:00,145.21,145.22,145.1,145.1,8385.0,124.628,124.6366,124.5336,124.5336,8385.0
2017-06-27 15:05:00,145.09,145.13,145.02,145.07,9017.0,124.525,124.5593,124.4649,124.5078,9017.0
2017-06-27 15:10:00,145.07,145.12,145.05,145.09,8429.0,124.5078,124.5507,124.4906,124.525,8429.0
2017-06-27 15:15:00,145.11,145.21,145.11,145.16,20960.0,124.5421,124.628,124.5421,124.5851,20960.0
2017-06-27 15:20:00,145.18,145.21,145.13,145.15,11531.0,124.6022,124.628,124.5593,124.5765,11531.0
2017-06-27 15:25:00,145.15,145.21,145.13,145.19,9987.0,124.5765,124.628,124.5593,124.6108,9987.0
2017-06-27 15:30:00,145.2,145.22,145.11,145.15,10805.0,124.6194,124.6366,124.5421,124.5765,10805.0
2017-06-27 15:35:00,145.15,145.28,145.14,145.25,14360.0,124.5765,124.688,124.5679,124.6623,14360.0
2017-06-27 15:40:00,145.25,145.25,145.07,145.09,19124.0,124.6623,124.6623,124.5078,124.525,19124.0
2017-06-27 15:45:00,145.07,145.1,145.03,145.05,21633.0,124.5078,124.5336,124.4735,124.4906,21633.0
2017-06-27 15:50:00,145.05,145.05,144.87,144.95,24648.0,124.4906,124.4906,124.3362,124.4048,24648.0
2017-06-27 15:55:00,144.94,144.95,144.84,144.9,68339.0,124.3962,124.4048,124.3104,124.3619,68339.0
2017-06-28 09:30:00,144.9,145.44,144.9,145.3,21653.0,124.9682,125.4339,124.9682,125.3132,21653.0
2017-06-28 09:35:00,145.22,145.35,145.12,145.26,16350.0,125.2442,125.3563,125.158,125.2787,16350.0
2017-06-28 09:40:00,145.24,145.44,145.18,145.42,5008.0,125.2615,125.4339,125.2097,125.4167,5008.0
2017-06-28 09:45:00,145.35,145.63,145.35,145.55,10597.0,125.3563,125.5978,125.3563,125.5288,10597.0
2017-06-28 09:50:00,145.6,145.61,145.35,145.52,5258.0,125.5719,125.5806,125.3563,125.5029,5258.0
2017-06-28 09:55:00,145.57,145.73,145.53,145.66,14074.0,125.5461,125.684,125.5116,125.6237,14074.0
2017-06-28 10:00:00,145.68,145.68,145.36,145.44,12210.0,125.6409,125.6409,125.3649,125.4339,12210.0
2017-06-28 10:05:00,145.38,145.56,145.33,145.55,7879.0,125.3822,125.5374,125.3391,125.5288,7879.0
2017-06-28 10:10:00,145.47,145.54,145.41,145.52,3024.0,125.4598,125.5202,125.4081,125.5029,3024.0
2017-06-28 10:15:00,145.57,145.65,145.44,145.46,3731.0,125.5461,125.6151,125.4339,125.4512,3731.0
2017-06-28 10:20:00,145.49,145.71,145.48,145.63,3664.0,125.4771,125.6668,125.4684,125.5978,3664.0
2017-06-28 10:25:00,145.62,145.64,145.5,145.58,5825.0,125.5892,125.6064,125.4857,125.5547,5825.0
2017-06-28 10:30:00,145.59,145.68,145.47,145.55,10140.0,125.5633,125.6409,125.4598,125.5288,10140.0
2017-06-28 10:35:00,145.54,145.6,145.51,145.51,13262.0,125.5202,125.5719,125.4943,125.4943,13262.0
2017-06-28 10:40:00,145.52,145.58,145.42,145.52,11609.0,125.5029,125.5547,125.4167,125.5029,11609.0
2017-06-28 10:45:00,145.55,145.59,145.48,145.54,11228.0,125.5288,125.5633,125.4684,125.5202,11228.0
2017-06-28 10:50:00,145.5,145.58,145.43,145.43,6462.0,125.4857,125.5547,125.4253,125.4253,6462.0
2017-06-28 10:55:00,145.42,145.42,145.25,145.28,7184.0,125.4167,125.4167,125.2701,125.2959,7184.0
2017-06-28 11:00:00,145.32,145.45,145.27,145.45,6516.0,125.3304,125.4426,125.2873,125.4426,6516.0
2017-06-28 11:05:00,145.41,145.46,145.38,145.46,3671.0,125.4081,125.4512,125.3822,125.4512,3671.0
2017-06-28 11:10:00,145.48,145.48,145.36,145.39,7657.0,125.4684,125.4684,125.3649,125.3908,7657.0
2017-06-28 11:15:00,145.38,145.53,145.1,145.42,22486.0,125.3822,125.5116,125.1407,125.4167,22486.0
2017-06-28 11:20:00,145.41,145.46,145.36,145.43,6758.0,125.4081,125.4512,125.3649,125.4253,6758.0
2017-06-28 11:25:00,145.48,145.59,145.41,145.57,4000.0,125.4684,125.5633,125.4081,125.5461,4000.0
2017-06-28 11:30:00,145.57,145.64,145.52,145.63,7554.0,125.5461,125.6064,125.5029,125.5978,7554.0
2017-06-28 11:35:00,145.65,145.7,145.61,145.64,4999.0,125.6151,125.6582,125.5806,125.6064,4999.0
2017-06-28 11:40:00,145.64,145.64,145.55,145.55,3483.0,125.6064,125.6064,125.5288,125.5288,3483.0
2017-06-28 11:45:00,145.56,145.6,145.54,145.55,5653.0,125.5374,125.5719,125.5202,125.5288,5653.0
2017-06-28 11:50:00,145.55,145.73,145.55,145.68,3854.0,125.5288,125.684,125.5288,125.6409,3854.0
2017-06-28 11:55:00,145.69,145.73,145.67,145.71,5252.0,125.6496,125.684,125.6323,125.6668,5252.0
2017-06-28 12:00:00,145.71,145.74,145.68,145.7,3053.0,125.6668,125.6927,125.6409,125.6582,3053.0
2017-06-28 12:05:00,145.71,145.73,145.59,145.59,2400.0,125.6668,125.684,125.5633,125.5633,2400.0
2017-06-28 12:10:00,145.6,145.63,145.58,145.59,3092.0,125.5719,125.5978,125.5547,125.5633,3092.0
2017-06-28 12:15:00,145.61,145.71,145.6,145.69,5445.0,125.5806,125.6668,125.5719,125.6496,5445.0
2017-06-28 12:20:00,145.7,145.74,145.62,145.64,2300.0,125.6582,125.6927,125.5892,125.6064,2300.0
2017-06-28 12:25:00,145.62,145.66,145.56,145.59,2970.0,125.5892,125.6237,125.5374,125.5633,2970.0
2017-06-28 12:30:00,145.57,145.61,145.56,145.61,2550.0,125.5461,125.5806,125.5374,125.5806,2550.0
2017-06-28 12:35:00,145.62,145.65,145.57,145.64,4854.0,125.5892,125.6151,125.5461,125.6064,4854.0
2017-06-28 12:40:00,145.64,145.65,145.6,145.63,1625.0,125.6064,125.6151,125.5719,125.5978,1625.0
2017-06-28 12:45:00,145.62,145.63,145.58,145.6,4656.0,125.5892,125.5978,125.5547,125.5719,4656.0
2017-06-28 12:50:00,145.62,145.64,145.58,145.58,6198.0,125.5892,125.6064,125.5547,125.5547,6198.0
2017-06-28 12:55:00,145.6,145.63,145.6,145.6,1600.0,125.5719,125.5978,125.5719,125.5719,1600.0
2017-06-28 13:00:00,145.6,145.65,145.6,145.63,7633.0,125.5719,125.6151,125.5719,125.5978,7633.0
2017-06-28 13:05:00,145.65,145.66,145.63,145.65,1749.0,125.6151,125.6237,125.5978,125.6151,1749.0
2017-06-28 13:10:00,145.65,145.65,145.62,145.63,3200.0,125.6151,125.6151,125.5892,125.5978,3200.0
2017-06-28 13:15:00,145.63,145.77,145.62,145.76,5305.0,125.5978,125.7185,125.5892,125.7099,5305.0
2017-06-28 13:20:00,145.76,145.77,145.64,145.66,3514.0,125.7099,125.7185,125.6064,125.6237,3514.0
2017-06-28 13:25:00,145.67,145.67,145.62,145.63,3215.0,125.6323,125.6323,125.5892,125.5978,3215.0
2017-06-28 13:30:00,145.64,145.69,145.63,145.69,1974.0,125.6064,125.6496,125.5978,125.6496,1974.0
2017-06-28 13:35:00,145.66,145.73,145.66,145.71,2886.0,125.6237,125.684,125.6237,125.6668,2886.0
2017-06-28 13:40:00,145.71,145.75,145.69,145.69,3519.0,125.6668,125.7013,125.6496,125.6496,3519.0
2017-06-28 13:45:00,145.68,145.7,145.63,145.69,4056.0,125.6409,125.6582,125.5978,125.6496,4056.0
2017-06-28 13:50:00,145.69,145.69,145.64,145.67,3555.0,125.6496,125.6496,125.6064,125.6323,3555.0
2017-06-28 13:55:00,145.7,145.71,145.63,145.64,4776.0,125.6582,125.6668,125.5978,125.6064,4776.0
2017-06-28 14:00:00,145.63,145.64,145.61,145.61,6363.0,125.5978,125.6064,125.5806,125.5806,6363.0
2017-06-28 14:05:00,145.62,145.68,145.62,145.65,11717.0,125.5892,125.6409,125.5892,125.6151,11717.0
2017-06-28 14:10:00,145.65,145.65,145.57,145.57,5076.0,125.6151,125.6151,125.5461,125.5461,5076.0
2017-06-28 14:15:00,145.59,145.65,145.59,145.63,4539.0,125.5633,125.6151,125.5633,125.5978,4539.0
2017-06-28 14:20:00,145.62,145.66,145.59,145.64,6566.0,125.5892,125.6237,125.5633,125.6064,6566.0
2017-06-28 14:25:00,145.65,145.66,145.6,145.63,7648.0,125.6151,125.6237,125.5719,125.5978,7648.0
2017-06-28 14:30:00,145.65,145.66,145.58,145.63,5061.0,125.6151,125.6237,125.5547,125.5978,5061.0
2017-06-28 14:35:00,145.61,145.63,145.51,145.51,8330.0,125.5806,125.5978,125.4943,125.4943,8330.0
2017-06-28 14:40:00,145.53,145.56,145.52,145.52,4664.0,125.5116,125.5374,125.5029,125.5029,4664.0
2017-06-28 14:45:00,145.51,145.52,145.4,145.4,7385.0,125.4943,125.5029,125.3994,125.3994,7385.0
2017-06-28 14:50:00,145.39,145.42,145.34,145.36,7419.0,125.3908,125.4167,125.3477,125.3649,7419.0
2017-06-28 14:55:00,145.36,145.41,145.33,145.41,4479.0,125.3649,125.4081,125.3391,125.4081,4479.0
2017-06-28 15:00:00,145.42,145.48,145.42,145.48,6728.0,125.4167,125.4684,125.4167,125.4684,6728.0
2017-06-28 15:05:00,145.48,145.56,145.48,145.51,6932.0,125.4684,125.5374,125.4684,125.4943,6932.0
2017-06-28 15:10:00,145.51,145.52,145.45,145.46,5865.0,125.4943,125.5029,125.4426,125.4512,5865.0
2017-06-28 15:15:00,145.46,145.53,145.45,145.53,6268.0,125.4512,125.5116,125.4426,125.5116,6268.0
2017-06-28 15:20:00,145.53,145.54,145.49,145.49,8029.0,125.5116,125.5202,125.4771,125.4771,8029.0
2017-06-28 15:25:00,145.5,145.63,145.5,145.58,19875.0,125.4857,125.5978,125.4857,125.5547,19875.0
2017-06-28 15:30:00,145.62,145.67,145.61,145.67,9470.0,125.5892,125.6323,125.5806,125.6323,9470.0
2017-06-28 15:35:00,145.66,145.75,145.63,145.71,9649.0,125.6237,125.7013,125.5978,125.6668,9649.0
2017-06-28 15:40:00,145.71,145.71,145.55,145.65,19961.0,125.6668,125.6668,125.5288,125.6151,19961.0
2017-06-28 15:45:00,145.65,145.65,145.59,145.6,15098.0,125.6151,125.6151,125.5633,125.5719,15098.0
2017-06-28 15:50:00,145.6,145.71,145.59,145.69,39598.0,125.5719,125.6668,125.5633,125.6496,39598.0
2017-06-28 15:55:00,145.7,145.71,145.55,145.59,77254.0,125.6582,125.6668,125.5288,125.5633,77254.0
2017-06-29 09:30:00,146.0,146.01,145.67,145.86,21504.0,125.9169,125.9255,125.6323,125.7962,21504.0
2017-06-29 09:35:00,145.84,145.97,145.77,145.93,2650.0,125.7789,125.891,125.7185,125.8565,2650.0
2017-06-29 09:40:00,145.88,145.91,145.66,145.71,18214.0,125.8134,125.8393,125.6237,125.6668,18214.0
2017-06-29 09:45:00,145.69,145.94,145.69,145.94,28311.0,125.6496,125.8652,125.6496,125.8652,28311.0
2017-06-29 09:50:00,145.96,146.02,145.87,145.87,9566.0,125.8824,125.9342,125.8048,125.8048,9566.0
2017-06-29 09:55:00,145.87,145.87,145.71,145.72,20243.0,125.8048,125.8048,125.6668,125.6754,20243.0
2017-06-29 10:00:00,145.69,145.69,145.4,145.42,7836.0,125.6496,125.6496,125.3994,125.4167,7836.0
2017-06-29 10:05:00,145.35,145.44,145.29,145.43,11838.0,125.3563,125.4339,125.3046,125.4253,11838.0
2017-06-29 10:10:00,145.4,145.42,145.24,145.3,8079.0,125.3994,125.4167,125.2615,125.3132,8079.0
2017-06-29 10:15:00,145.31,145.4,145.14,145.38,16364.0,125.3218,125.3994,125.1752,125.3822,16364.0
2017-06-29 10:20:00,145.34,145.47,145.33,145.35,9586.0,125.3477,125.4598,125.3391,125.3563,9586.0
2017-06-29 10:25:00,145.35,145.6,145.34,145.56,10209.0,125.3563,125.5719,125.3477,125.5374,10209.0
2017-06-29 10:30:00,145.6,145.66,145.52,145.52,12245.0,125.5719,125.6237,125.5029,125.5029,12245.0
2017-06-29 10:35:00,145.5,145.56,145.46,145.52,4022.0,125.4857,125.5374,125.4512,125.5029,4022.0
2017-06-29 10:40:00,145.48,145.48,145.33,145.39,5105.0,125.4684,125.4684,125.3391,125.3908,5105.0
2017-06-29 10:45:00,145.4,145.54,145.39,145.52,6098.0,125.3994,125.5202,125.3908,125.5029,6098.0
2017-06-29 10:50:00,145.53,145.6,145.49,145.53,11422.0,125.5116,125.5719,125.4771,125.5116,11422.0
2017-06-29 10:55:00,145.53,145.57,145.47,145.51,8593.0,125.5116,125.5461,125.4598,125.4943,8593.0
2017-06-29 11:00:00,145.52,145.57,145.43,145.52,10942.0,125.5029,125.5461,125.4253,125.5029,10942.0
2017-06-29 11:05:00,145.54,145.56,145.45,145.48,19138.0,125.5202,125.5374,125.4426,125.4684,19138.0
2017-06-29 11:10:00,145.45,145.48,145.23,145.23,6954.0,125.4426,125.4684,125.2528,125.2528,6954.0
2017-06-29 11:15:00,145.21,145.26,145.08,145.25,25927.0,125.2356,125.2787,125.1235,125.2701,25927.0
2017-06-29 11:20:00,145.22,145.48,145.2,145.44,10576.0,125.2442,125.4684,125.227,125.4339,10576.0
2017-06-29 11:25:00,145.43,145.43,145.19,145.28,25267.0,125.4253,125.4253,125.2183,125.2959,25267.0
2017-06-29 11:30:00,145.27,145.27,144.98,145.18,7338.0,125.2873,125.2873,125.0372,125.2097,7338.0
2017-06-29 11:35:00,145.18,145.26,145.16,145.23,5943.0,125.2097,125.2787,125.1925,125.2528,5943.0
2017-06-29 11:40:00,145.24,145.3,145.07,145.21,9175.0,125.2615,125.3132,125.1148,125.2356,9175.0
2017-06-29 11:45:00,145.22,145.29,145.13,145.14,9115.0,125.2442,125.3046,125.1666,125.1752,9115.0
2017-06-29 11:50:00,145.1,145.1,144.99,144.99,23359.0,125.1407,125.1407,125.0458,125.0458,23359.0
2017-06-29 11:55:00,144.97,145.08,144.83,144.87,5800.0,125.0286,125.1235,124.9078,124.9423,5800.0
2017-06-29 12:00:00,144.84,144.86,144.68,144.81,27589.0,124.9165,124.9337,124.7785,124.8906,27589.0
2017-06-29 12:05:00,144.81,144.9,144.77,144.81,4897.0,124.8906,124.9682,124.8561,124.8906,4897.0
2017-06-29 12:10:00,144.83,144.92,144.8,144.8,4842.0,124.9078,124.9855,124.882,124.882,4842.0
2017-06-29 12:15:00,144.84,144.84,144.73,144.76,3818.0,124.9165,124.9165,124.8216,124.8475,3818.0
2017-06-29 12:20:00,144.76,144.85,144.73,144.75,4519.0,124.8475,124.9251,124.8216,124.8389,4519.0
2017-06-29 12:25:00,144.74,144.76,144.62,144.72,4500.0,124.8302,124.8475,124.7267,124.813,4500.0
2017-06-29 12:30:00,144.72,144.81,144.65,144.65,6097.0,124.813,124.8906,124.7526,124.7526,6097.0
2017-06-29 12:35:00,144.67,144.84,144.67,144.77,3080.0,124.7699,124.9165,124.7699,124.8561,3080.0
2017-06-29 12:40:00,144.78,144.84,144.68,144.81,5511.0,124.8647,124.9165,124.7785,124.8906,5511.0
2017-06-29 12:45:00,144.81,144.89,144.76,144.81,8620.0,124.8906,124.9596,124.8475,124.8906,8620.0
2017-06-29 12:50:00,144.78,144.91,144.75,144.83,2501.0,124.8647,124.9768,124.8389,124.9078,2501.0
2017-06-29 12:55:00,144.82,144.83,144.74,144.77,4364.0,124.8992,124.9078,124.8302,124.8561,4364.0
2017-06-29 13:00:00,144.79,144.94,144.76,144.8,3001.0,124.8734,125.0027,124.8475,124.882,3001.0
2017-06-29 13:05:00,144.79,144.79,144.62,144.64,5800.0,124.8734,124.8734,124.7267,124.744,5800.0
2017-06-29 13:10:00,144.67,144.69,144.51,144.59,5540.0,124.7699,124.7871,124.6319,124.7009,5540.0
2017-06-29 13:15:00,144.57,144.61,144.51,144.53,3935.0,124.6836,124.7181,124.6319,124.6491,3935.0
2017-06-29 13:20:00,144.53,144.55,144.46,144.48,4483.0,124.6491,124.6664,124.5887,124.606,4483.0
2017-06-29 13:25:00,144.41,144.49,144.32,144.4,8418.0,124.5456,124.6146,124.468,124.537,8418.0
2017-06-29 13:30:00,144.41,144.81,144.41,144.81,8501.0,124.5456,124.8906,124.5456,124.8906,8501.0
2017-06-29 13:35:00,144.77,144.81,144.7,144.75,5212.0,124.8561,124.8906,124.7957,124.8389,5212.0
2017-06-29 13:40:00,144.75,144.85,144.75,144.75,2498.0,124.8389,124.9251,124.8389,124.8389,2498.0
2017-06-29 13:45:00,144.76,144.95,144.76,144.91,3786.0,124.8475,125.0113,124.8475,124.9768,3786.0
2017-06-29 13:50:00,144.89,145.01,144.89,144.96,3485.0,124.9596,125.0631,124.9596,125.02,3485.0
2017-06-29 13:55:00,144.94,144.98,144.79,144.87,17568.0,125.0027,125.0372,124.8734,124.9423,17568.0
2017-06-29 14:00:00,144.84,144.87,144.71,144.8,5289.0,124.9165,124.9423,124.8044,124.882,5289.0
2017-06-29 14:05:00,144.83,144.99,144.82,144.89,4004.0,124.9078,125.0458,124.8992,124.9596,4004.0
2017-06-29 14:10:00,144.83,144.94,144.81,144.94,6295.0,124.9078,125.0027,124.8906,125.0027,6295.0
2017-06-29 14:15:00,144.93,144.97,144.85,144.88,7836.0,124.9941,125.0286,124.9251,124.951,7836.0
2017-06-29 14:20:00,144.88,144.89,144.8,144.85,4000.0,124.951,124.9596,124.882,124.9251,4000.0
2017-06-29 14:25:00,144.87,145.08,144.87,145.06,18363.0,124.9423,125.1235,124.9423,125.1062,18363.0
2017-06-29 14:30:00,145.07,145.15,145.05,145.09,15178.0,125.1148,125.1838,125.0976,125.1321,15178.0
2017-06-29 14:35:00,145.07,145.15,145.02,145.15,6772.0,125.1148,125.1838,125.0717,125.1838,6772.0
2017-06-29 14:40:00,145.13,145.25,145.12,145.18,4362.0,125.1666,125.2701,125.158,125.2097,4362.0
2017-06-29 14:45:00,145.19,145.24,145.18,145.24,6183.0,125.2183,125.2615,125.2097,125.2615,6183.0
2017-06-29 14:50:00,145.22,145.32,145.22,145.32,5846.0,125.2442,125.3304,125.2442,125.3304,5846.0
2017-06-29 14:55:00,145.3,145.32,145.25,145.31,8761.0,125.3132,125.3304,125.2701,125.3218,8761.0
2017-06-29 15:00:00,145.28,145.3,145.21,145.23,7765.0,125.2959,125.3132,125.2356,125.2528,7765.0
2017-06-29 15:05:00,145.23,145.27,145.18,145.25,7820.0,125.2528,125.2873,125.2097,125.2701,7820.0
2017-06-29 15:10:00,145.23,145.24,145.14,145.17,12481.0,125.2528,125.2615,125.1752,125.2011,12481.0
2017-06-29 15:15:00,145.16,145.28,145.16,145.28,7166.0,125.1925,125.2959,125.1925,125.2959,7166.0
2017-06-29 15:20:00,145.27,145.33,145.25,145.3,7172.0,125.2873,125.3391,125.2701,125.3132,7172.0
2017-06-29 15:25:00,145.3,145.32,145.16,145.2,10738.0,125.3132,125.3304,125.1925,125.227,10738.0
2017-06-29 15:30:00,145.19,145.31,145.18,145.3,18525.0,125.2183,125.3218,125.2097,125.3132,18525.0
2017-06-29 15:35:00,145.31,145.34,145.22,145.25,12717.0,125.3218,125.3477,125.2442,125.2701,12717.0
2017-06-29 15:40:00,145.25,145.25,145.09,145.13,17742.0,125.2701,125.2701,125.1321,125.1666,17742.0
2017-06-29 15:45:00,145.12,145.15,145.01,145.04,23700.0,125.158,125.1838,125.0631,125.089,23700.0
2017-06-29 15:50:00,145.06,145.13,145.05,145.06,32745.0,125.1062,125.1666,125.0976,125.1062,32745.0
2017-06-29 15:55:00,145.07,145.1,144.95,144.98,69244.0,125.1148,125.1407,125.0113,125.0372,69244.0
2017-06-30 09:30:00,145.72,145.86,145.26,145.62,20809.0,125.6754,125.7962,125.2787,125.5892,20809.0
2017-06-30 09:35:00,145.77,145.88,145.62,145.62,6417.0,125.7185,125.8134,125.5892,125.5892,6417.0
2017-06-30 09:40:00,145.59,145.7,145.54,145.63,17526.0,125.5633,125.6582,125.5202,125.5978,17526.0
2017-06-30 09:45:00,145.58,145.69,145.52,145.61,8546.0,125.5547,125.6496,125.5029,125.5806,8546.0
2017-06-30 09:50:00,145.59,145.67,145.49,145.66,4830.0,125.5633,125.6323,125.4771,125.6237,4830.0
2017-06-30 09:55:00,145.6,145.7,145.54,145.69,5843.0,125.5719,125.6582,125.5202,125.6496,5843.0
2017-06-30 10:00:00,145.68,145.68,145.35,145.41,24640.0,125.6409,125.6409,125.3563,125.4081,24640.0
2017-06-30 10:05:00,145.38,145.49,145.33,145.36,4056.0,125.3822,125.4771,125.3391,125.3649,4056.0
2017-06-30 10:10:00,145.36,145.37,145.19,145.31,8384.0,125.3649,125.3736,125.2183,125.3218,8384.0
2017-06-30 10:15:00,145.27,145.51,145.27,145.48,3214.0,125.2873,125.4943,125.2873,125.4684,3214.0
2017-06-30 10:20:00,145.47,145.54,145.44,145.46,6570.0,125.4598,125.5202,125.4339,125.4512,6570.0
2017-06-30 10:25:00,145.47,145.5,145.27,145.33,7391.0,125.4598,125.4857,125.2873,125.3391,7391.0
2017-06-30 10:30:00,145.3,145.37,145.16,145.2,10535.0,125.3132,125.3736,125.1925,125.227,10535.0
2017-06-30 10:35:00,145.21,145.22,144.99,144.99,7600.0,125.2356,125.2442,125.0458,125.0458,7600.0
2017-06-30 10:40:00,145.0,145.07,144.97,145.05,9490.0,125.0545,125.1148,125.0286,125.0976,9490.0
2017-06-30 10:45:00,145.06,145.07,144.79,144.83,13961.0,125.1062,125.1148,124.8734,124.9078,13961.0
2017-06-30 10:50:00,144.83,144.88,144.69,144.8,10172.0,124.9078,124.951,124.7871,124.882,10172.0
2017-06-30 10:55:00,144.77,144.89,144.71,144.85,8532.0,124.8561,124.9596,124.8044,124.9251,8532.0
2017-06-30 11:00:00,144.88,144.93,144.85,144.9,8046.0,124.951,124.9941,124.9251,124.9682,8046.0
2017-06-30 11:05:00,144.91,144.91,144.77,144.82,7681.0,124.9768,124.9768,124.8561,124.8992,7681.0
2017-06-30 11:10:00,144.79,144.88,144.72,144.83,17260.0,124.8734,124.951,124.813,124.9078,17260.0
2017-06-30 11:15:00,144.81,144.92,144.79,144.9,6107.0,124.8906,124.9855,124.8734,124.9682,6107.0
2017-06-30 11:20:00,144.9,144.97,144.88,144.94,8854.0,124.9682,125.0286,124.951,125.0027,8854.0
2017-06-30 11:25:00,144.93,144.97,144.91,144.91,10459.0,124.9941,125.0286,124.9768,124.9768,10459.0
2017-06-30 11:30:00,144.91,144.91,144.66,144.73,7303.0,124.9768,124.9768,124.7612,124.8216,7303.0
2017-06-30 11:35:00,144.76,144.8,144.7,144.74,4646.0,124.8475,124.882,124.7957,124.8302,4646.0
2017-06-30 11:40:00,144.72,144.77,144.69,144.77,6972.0,124.813,124.8561,124.7871,124.8561,6972.0
2017-06-30 11:45:00,144.78,144.79,144.71,144.77,6402.0,124.8647,124.8734,124.8044,124.8561,6402.0
2017-06-30 11:50:00,144.81,144.85,144.75,144.85,4185.0,124.8906,124.9251,124.8389,124.9251,4185.0
2017-06-30 11:55:00,144.87,144.88,144.82,144.86,4693.0,124.9423,124.951,124.8992,124.9337,4693.0
2017-06-30 12:00:00,144.86,144.87,144.82,144.83,6427.0,124.9337,124.9423,124.8992,124.9078,6427.0
2017-06-30 12:05:00,144.84,144.95,144.82,144.95,4277.0,124.9165,125.0113,124.8992,125.0113,4277.0
2017-06-30 12:10:00,144.97,145.01,144.94,145.0,5866.0,125.0286,125.0631,125.0027,125.0545,5866.0
2017-06-30 12:15:00,144.99,145.07,144.97,145.04,6098.0,125.0458,125.1148,125.0286,125.089,6098.0
2017-06-30 12:20:00,145.0,145.0,144.88,144.94,5938.0,125.0545,125.0545,124.951,125.0027,5938.0
2017-06-30 12:25:00,144.95,144.95,144.9,144.91,3901.0,125.0113,125.0113,124.9682,124.9768,3901.0
2017-06-30 12:30:00,144.9,144.99,144.9,144.97,2933.0,124.9682,125.0458,124.9682,125.0286,2933.0
2017-06-30 12:35:00,144.99,145.05,144.98,145.03,3304.0,125.0458,125.0976,125.0372,125.0803,3304.0
2017-06-30 12:40:00,145.02,145.1,145.02,145.07,3411.0,125.0717,125.1407,125.0717,125.1148,3411.0
2017-06-30 12:45:00,145.08,145.09,145.0,145.03,7035.0,125.1235,125.1321,125.0545,125.0803,7035.0
2017-06-30 12:50:00,145.04,145.08,144.93,144.94,5157.0,125.089,125.1235,124.9941,125.0027,5157.0
2017-06-30 12:55:00,144.95,145.0,144.9,145.0,4772.0,125.0113,125.0545,124.9682,125.0545,4772.0
2017-06-30 13:00:00,145.03,145.11,145.02,145.09,9111.0,125.0803,125.1493,125.0717,125.1321,9111.0
2017-06-30 13:05:00,145.06,145.2,145.06,145.2,5719.0,125.1062,125.227,125.1062,125.227,5719.0
2017-06-30 13:10:00,145.18,145.21,145.17,145.18,4458.0,125.2097,125.2356,125.2011,125.2097,4458.0
2017-06-30 13:15:00,145.16,145.24,145.13,145.24,4752.0,125.1925,125.2615,125.1666,125.2615,4752.0
2017-06-30 13:20:00,145.22,145.26,145.17,145.2,3830.0,125.2442,125.2787,125.2011,125.227,3830.0
2017-06-30 13:25:00,145.2,145.25,145.18,145.25,8605.0,125.227,125.2701,125.2097,125.2701,8605.0
2017-06-30 13:30:00,145.24,145.24,145.12,145.13,7601.0,125.2615,125.2615,125.158,125.1666,7601.0
2017-06-30 13:35:00,145.13,145.16,145.1,145.12,4978.0,125.1666,125.1925,125.1407,125.158,4978.0
2017-06-30 13:40:00,145.13,145.18,145.1,145.18,5675.0,125.1666,125.2097,125.1407,125.2097,5675.0
2017-06-30 13:45:00,145.18,145.27,145.18,145.27,3655.0,125.2097,125.2873,125.2097,125.2873,3655.0
2017-06-30 13:50:00,145.26,145.32,145.22,145.25,6330.0,125.2787,125.3304,125.2442,125.2701,6330.0
2017-06-30 13:55:00,145.24,145.32,145.17,145.17,6928.0,125.2615,125.3304,125.2011,125.2011,6928.0
2017-06-30 14:00:00,145.17,145.23,145.1,145.15,6300.0,125.2011,125.2528,125.1407,125.1838,6300.0
2017-06-30 14:05:00,145.17,145.27,145.16,145.24,6934.0,125.2011,125.2873,125.1925,125.2615,6934.0
2017-06-30 14:10:00,145.24,145.29,145.19,145.24,5553.0,125.2615,125.3046,125.2183,125.2615,5553.0
2017-06-30 14:15:00,145.23,145.24,145.17,145.22,7545.0,125.2528,125.2615,125.2011,125.2442,7545.0
2017-06-30 14:20:00,145.21,145.33,145.2,145.24,8010.0,125.2356,125.3391,125.227,125.2615,8010.0
2017-06-30 14:25:00,145.23,145.25,145.13,145.14,6077.0,125.2528,125.2701,125.1666,125.1752,6077.0
2017-06-30 14:30:00,145.13,145.28,145.13,145.25,6957.0,125.1666,125.2959,125.1666,125.2701,6957.0
2017-06-30 14:35:00,145.26,145.43,145.26,145.34,15469.0,125.2787,125.4253,125.2787,125.3477,15469.0
2017-06-30 14:40:00,145.34,145.43,145.34,145.41,4983.0,125.3477,125.4253,125.3477,125.4081,4983.0
2017-06-30 14:45:00,145.42,145.47,145.31,145.33,8691.0,125.4167,125.4598,125.3218,125.3391,8691.0
2017-06-30 14:50:00,145.34,145.4,145.32,145.39,17114.0,125.3477,125.3994,125.3304,125.3908,17114.0
2017-06-30 14:55:00,145.38,145.49,145.38,145.46,10635.0,125.3822,125.4771,125.3822,125.4512,10635.0
2017-06-30 15:00:00,145.46,145.47,145.42,145.44,7540.0,125.4512,125.4598,125.4167,125.4339,7540.0
2017-06-30 15:05:00,145.46,145.48,145.43,145.47,6013.0,125.4512,125.4684,125.4253,125.4598,6013.0
2017-06-30 15:10:00,145.48,145.48,145.42,145.42,5034.0,125.4684,125.4684,125.4167,125.4167,5034.0
2017-06-30 15:15:00,145.42,145.42,145.34,145.4,9763.0,125.4167,125.4167,125.3477,125.3994,9763.0
2017-06-30 15:20:00,145.39,145.54,145.39,145.51,13163.0,125.3908,125.5202,125.3908,125.4943,13163.0
2017-06-30 15:25:00,145.52,145.68,145.52,145.68,15282.0,125.5029,125.6409,125.5029,125.6409,15282.0
2017-06-30 15:30:00,145.67,145.72,145.65,145.69,24948.0,125.6323,125.6754,125.6151,125.6496,24948.0
2017-06-30 15:35:00,145.68,145.69,145.59,145.59,20263.0,125.6409,125.6496,125.5633,125.5633,20263.0
2017-06-30 15:40:00,145.59,145.78,145.59,145.78,32285.0,125.5633,125.7272,125.5633,125.7272,32285.0
2017-06-30 15:45:00,145.8,145.86,145.75,145.85,76626.0,125.7444,125.7962,125.7013,125.7875,76626.0
2017-06-30 15:50:00,145.85,145.88,145.83,145.83,40482.0,125.7875,125.8134,125.7703,125.7703,40482.0
2017-06-30 15:55:00,145.84,145.85,145.37,145.38,92765.0,125.7789,125.7875,125.3736,125.3822,92765.0
2017-07-03 09:30:00,145.8,145.94,145.51,145.9,19971.0,125.7444,125.8652,125.4943,125.8307,19971.0
2017-07-03 09:35:00,145.89,146.12,145.8,146.07,6866.0,125.822,126.0204,125.7444,125.9773,6866.0
2017-07-03 09:40:00,146.03,146.03,145.76,145.76,4449.0,125.9428,125.9428,125.7099,125.7099,4449.0
2017-07-03 09:45:00,145.8,145.88,145.74,145.86,5387.0,125.7444,125.8134,125.6927,125.7962,5387.0
2017-07-03 09:50:00,145.79,146.01,145.78,145.92,8084.0,125.7358,125.9255,125.7272,125.8479,8084.0
2017-07-03 09:55:00,145.89,146.04,145.84,145.93,8775.0,125.822,125.9514,125.7789,125.8565,8775.0
2017-07-03 10:00:00,145.95,146.05,145.86,145.96,8303.0,125.8738,125.96,125.7962,125.8824,8303.0
2017-07-03 10:05:00,145.95,146.09,145.94,146.05,5321.0,125.8738,125.9945,125.8652,125.96,5321.0
2017-07-03 10:10:00,146.03,146.24,146.01,146.21,5834.0,125.9428,126.1239,125.9255,126.098,5834.0
2017-07-03 10:15:00,146.17,146.33,146.16,146.32,4259.0,126.0635,126.2015,126.0549,126.1929,4259.0
2017-07-03 10:20:00,146.27,146.29,146.24,146.24,1867.0,126.1498,126.167,126.1239,126.1239,1867.0
2017-07-03 10:25:00,146.24,146.27,145.93,146.04,7034.0,126.1239,126.1498,125.8565,125.9514,7034.0
2017-07-03 10:30:00,146.06,146.1,146.04,146.07,4150.0,125.9687,126.0032,125.9514,125.9773,4150.0
2017-07-03 10:35:00,146.11,146.35,146.11,146.35,4305.0,126.0118,126.2188,126.0118,126.2188,4305.0
2017-07-03 10:40:00,146.35,146.39,146.27,146.39,8207.0,126.2188,126.2533,126.1498,126.2533,8207.0
2017-07-03 10:45:00,146.4,146.67,146.39,146.66,3155.0,126.2619,126.4947,126.2533,126.4861,3155.0
2017-07-03 10:50:00,146.65,146.73,146.63,146.68,10733.0,126.4775,126.5465,126.4602,126.5034,10733.0
2017-07-03 10:55:00,146.66,146.71,146.64,146.67,6618.0,126.4861,126.5292,126.4689,126.4947,6618.0
2017-07-03 11:00:00,146.7,146.84,146.63,146.84,9202.0,126.5206,126.6414,126.4602,126.6414,9202.0
2017-07-03 11:05:00,146.82,147.1,146.82,146.92,9255.0,126.6241,126.8656,126.6241,126.7104,9255.0
2017-07-03 11:10:00,146.92,147.03,146.74,146.93,7583.0,126.7104,126.8052,126.5551,126.719,7583.0
2017-07-03 11:15:00,146.98,147.08,146.96,147.07,11448.0,126.7621,126.8483,126.7449,126.8397,11448.0
2017-07-03 11:20:00,147.03,147.1,146.94,146.98,9603.0,126.8052,126.8656,126.7276,126.7621,9603.0
2017-07-03 11:25:00,146.97,147.1,146.92,147.08,6258.0,126.7535,126.8656,126.7104,126.8483,6258.0
2017-07-03 11:30:00,147.09,147.16,147.02,147.16,5181.0,126.857,126.9173,126.7966,126.9173,5181.0
2017-07-03 11:35:00,147.17,147.23,147.12,147.14,6042.0,126.926,126.9777,126.8828,126.9001,6042.0
2017-07-03 11:40:00,147.12,147.16,147.07,147.14,3380.0,126.8828,126.9173,126.8397,126.9001,3380.0
2017-07-03 11:45:00,147.1,147.24,147.1,147.24,11603.0,126.8656,126.9863,126.8656,126.9863,11603.0
2017-07-03 11:50:00,147.23,147.4,147.23,147.26,4433.0,126.9777,127.1243,126.9777,127.0036,4433.0
2017-07-03 11:55:00,147.25,147.25,147.07,147.08,15233.0,126.995,126.995,126.8397,126.8483,15233.0
2017-07-03 12:00:00,147.1,147.15,146.82,146.82,4460.0,126.8656,126.9087,126.6241,126.6241,4460.0
2017-07-03 12:05:00,146.78,146.84,146.56,146.76,14114.0,126.5896,126.6414,126.3999,126.5724,14114.0
2017-07-03 12:10:00,146.74,146.76,146.55,146.6,7764.0,126.5551,126.5724,126.3913,126.4344,7764.0
2017-07-03 12:15:00,146.56,146.58,146.43,146.47,24864.0,126.3999,126.4171,126.2878,126.3223,24864.0
2017-07-03 12:20:00,146.43,146.56,146.41,146.44,20987.0,126.2878,126.3999,126.2705,126.2964,20987.0
2017-07-03 12:25:00,146.44,146.58,146.44,146.53,8402.0,126.2964,126.4171,126.2964,126.374,8402.0
2017-07-03 12:30:00,146.53,146.55,146.48,146.51,19106.0,126.374,126.3913,126.3309,126.3568,19106.0
2017-07-03 12:35:00,146.48,146.62,146.48,146.57,7313.0,126.3309,126.4516,126.3309,126.4085,7313.0
2017-07-03 12:40:00,146.56,146.59,146.53,146.55,9311.0,126.3999,126.4258,126.374,126.3913,9311.0
2017-07-03 12:45:00,146.55,146.56,146.46,146.56,23729.0,126.3913,126.3999,126.3136,126.3999,23729.0
2017-07-03 12:50:00,146.54,146.67,146.53,146.63,14042.0,126.3826,126.4947,126.374,126.4602,14042.0
2017-07-03 12:55:00,146.63,146.66,146.36,146.38,37820.0,126.4602,126.4861,126.2274,126.2446,37820.0
2017-07-05 09:30:00,146.64,146.82,145.97,146.36,44050.0,126.4689,126.6241,125.891,126.2274,44050.0
2017-07-05 09:35:00,146.3,146.3,145.38,145.43,5303.0,126.1756,126.1756,125.3822,125.4253,5303.0
2017-07-05 09:40:00,145.48,146.09,145.44,145.95,13276.0,125.4684,125.9945,125.4339,125.8738,13276.0
2017-07-05 09:45:00,145.99,146.24,145.95,146.09,13316.0,125.9083,126.1239,125.8738,125.9945,13316.0
2017-07-05 09:50:00,146.14,146.2,145.97,146.2,10636.0,126.0377,126.0894,125.891,126.0894,10636.0
2017-07-05 09:55:00,146.22,146.27,146.09,146.24,8709.0,126.1066,126.1498,125.9945,126.1239,8709.0
2017-07-05 10:00:00,146.19,146.25,146.1,146.1,6930.0,126.0808,126.1325,126.0032,126.0032,6930.0
2017-07-05 10:05:00,146.1,146.23,146.04,146.05,10446.0,126.0032,126.1153,125.9514,125.96,10446.0
2017-07-05 10:10:00,146.04,146.07,145.81,145.81,11357.0,125.9514,125.9773,125.753,125.753,11357.0
2017-07-05 10:15:00,145.8,145.88,145.78,145.81,7000.0,125.7444,125.8134,125.7272,125.753,7000.0
2017-07-05 10:20:00,145.81,145.9,145.7,145.75,8201.0,125.753,125.8307,125.6582,125.7013,8201.0
2017-07-05 10:25:00,145.72,145.84,145.65,145.65,8900.0,125.6754,125.7789,125.6151,125.6151,8900.0
2017-07-05 10:30:00,145.67,145.67,145.53,145.62,10793.0,125.6323,125.6323,125.5116,125.5892,10793.0
2017-07-05 10:35:00,145.64,145.66,145.5,145.51,4251.0,125.6064,125.6237,125.4857,125.4943,4251.0
2017-07-05 10:40:00,145.55,145.67,145.55,145.67,5760.0,125.5288,125.6323,125.5288,125.6323,5760.0
2017-07-05 10:45:00,145.62,145.63,145.45,145.52,5654.0,125.5892,125.5978,125.4426,125.5029,5654.0
2017-07-05 10:50:00,145.54,145.84,145.54,145.84,6784.0,125.5202,125.7789,125.5202,125.7789,6784.0
2017-07-05 10:55:00,145.78,145.9,145.74,145.81,10740.0,125.7272,125.8307,125.6927,125.753,10740.0
2017-07-05 11:00:00,145.81,146.04,145.81,145.9,9845.0,125.753,125.9514,125.753,125.8307,9845.0
2017-07-05 11:05:00,145.88,145.98,145.84,145.9,8620.0,125.8134,125.8997,125.7789,125.8307,8620.0
2017-07-05 11:10:00,145.93,146.02,145.83,145.95,9610.0,125.8565,125.9342,125.7703,125.8738,9610.0
2017-07-05 11:15:00,145.9,146.0,145.88,145.92,9865.0,125.8307,125.9169,125.8134,125.8479,9865.0
2017-07-05 11:20:00,145.85,145.95,145.78,145.9,12326.0,125.7875,125.8738,125.7272,125.8307,12326.0
2017-07-05 11:25:00,145.91,145.99,145.87,145.91,4301.0,125.8393,125.9083,125.8048,125.8393,4301.0
2017-07-05 11:30:00,145.91,145.97,145.87,145.89,6214.0,125.8393,125.891,125.8048,125.822,6214.0
2017-07-05 11:35:00,145.92,145.92,145.78,145.8,4438.0,125.8479,125.8479,125.7272,125.7444,4438.0
2017-07-05 11:40:00,145.79,145.91,145.77,145.83,9145.0,125.7358,125.8393,125.7185,125.7703,9145.0
2017-07-05 11:45:00,145.78,145.85,145.7,145.76,9997.0,125.7272,125.7875,125.6582,125.7099,9997.0
2017-07-05 11:50:00,145.74,145.79,145.59,145.69,7235.0,125.6927,125.7358,125.5633,125.6496,7235.0
2017-07-05 11:55:00,145.69,145.81,145.68,145.74,4406.0,125.6496,125.753,125.6409,125.6927,4406.0
2017-07-05 12:00:00,145.74,145.82,145.7,145.72,4911.0,125.6927,125.7617,125.6582,125.6754,4911.0
2017-07-05 12:05:00,145.75,145.79,145.69,145.76,4487.0,125.7013,125.7358,125.6496,125.7099,4487.0
2017-07-05 12:10:00,145.77,145.82,145.75,145.81,4210.0,125.7185,125.7617,125.7013,125.753,4210.0
2017-07-05 12:15:00,145.78,145.82,145.73,145.8,5339.0,125.7272,125.7617,125.684,125.7444,5339.0
2017-07-05 12:20:00,145.84,145.88,145.79,145.88,2994.0,125.7789,125.8134,125.7358,125.8134,2994.0
2017-07-05 12:25:00,145.89,145.95,145.88,145.93,3100.0,125.822,125.8738,125.8134,125.8565,3100.0
2017-07-05 12:30:00,145.96,146.02,145.95,146.0,5385.0,125.8824,125.9342,125.8738,125.9169,5385.0
2017-07-05 12:35:00,145.98,146.07,145.96,146.01,2174.0,125.8997,125.9773,125.8824,125.9255,2174.0
2017-07-05 12:40:00,146.03,146.11,146.0,146.08,4062.0,125.9428,126.0118,125.9169,125.9859,4062.0
2017-07-05 12:45:00,146.09,146.17,146.04,146.16,19330.0,125.9945,126.0635,125.9514,126.0549,19330.0
2017-07-05 12:50:00,146.15,146.19,146.07,146.1,19856.0,126.0463,126.0808,125.9773,126.0032,19856.0
2017-07-05 12:55:00,146.08,146.08,145.97,145.97,1500.0,125.9859,125.9859,125.891,125.891,1500.0
2017-07-05 13:00:00,145.96,146.09,145.96,146.03,4581.0,125.8824,125.9945,125.8824,125.9428,4581.0
2017-07-05 13:05:00,146.02,146.02,145.97,146.0,1235.0,125.9342,125.9342,125.891,125.9169,1235.0
2017-07-05 13:10:00,145.95,145.99,145.9,145.9,4253.0,125.8738,125.9083,125.8307,125.8307,4253.0
2017-07-05 13:15:00,145.9,145.93,145.89,145.93,2300.0,125.8307,125.8565,125.822,125.8565,2300.0
2017-07-05 13:20:00,145.93,146.04,145.92,146.04,8132.0,125.8565,125.9514,125.8479,125.9514,8132.0
2017-07-05 13:25:00,146.0,146.04,145.96,145.96,6675.0,125.9169,125.9514,125.8824,125.8824,6675.0
2017-07-05 13:30:00,145.98,146.02,145.98,146.0,1981.0,125.8997,125.9342,125.8997,125.9169,1981.0
2017-07-05 13:35:00,146.02,146.03,145.95,146.0,3398.0,125.9342,125.9428,125.8738,125.9169,3398.0
2017-07-05 13:40:00,145.94,145.94,145.81,145.84,3716.0,125.8652,125.8652,125.753,125.7789,3716.0
2017-07-05 13:45:00,145.87,145.9,145.82,145.9,3530.0,125.8048,125.8307,125.7617,125.8307,3530.0
2017-07-05 13:50:00,145.92,146.06,145.9,146.0,3241.0,125.8479,125.9687,125.8307,125.9169,3241.0
2017-07-05 13:55:00,146.03,146.08,145.99,146.01,2096.0,125.9428,125.9859,125.9083,125.9255,2096.0
2017-07-05 14:00:00,146.0,146.1,145.99,146.05,4903.0,125.9169,126.0032,125.9083,125.96,4903.0
2017-07-05 14:05:00,146.07,146.09,145.94,145.98,4316.0,125.9773,125.9945,125.8652,125.8997,4316.0
2017-07-05 14:10:00,145.98,146.06,145.95,146.06,4572.0,125.8997,125.9687,125.8738,125.9687,4572.0
2017-07-05 14:15:00,146.07,146.12,146.01,146.07,3453.0,125.9773,126.0204,125.9255,125.9773,3453.0
2017-07-05 14:20:00,146.06,146.14,146.06,146.11,5115.0,125.9687,126.0377,125.9687,126.0118,5115.0
2017-07-05 14:25:00,146.11,146.13,146.05,146.12,3990.0,126.0118,126.029,125.96,126.0204,3990.0
2017-07-05 14:30:00,146.15,146.16,145.95,146.0,4311.0,126.0463,126.0549,125.8738,125.9169,4311.0
2017-07-05 14:35:00,146.02,146.04,145.95,145.99,3133.0,125.9342,125.9514,125.8738,125.9083,3133.0
2017-07-05 14:40:00,146.0,146.06,145.98,145.99,5223.0,125.9169,125.9687,125.8997,125.9083,5223.0
2017-07-05 14:45:00,145.98,146.02,145.87,145.92,3455.0,125.8997,125.9342,125.8048,125.8479,3455.0
2017-07-05 14:50:00,145.93,145.96,145.87,145.94,2900.0,125.8565,125.8824,125.8048,125.8652,2900.0
2017-07-05 14:55:00,145.97,145.97,145.74,145.77,8280.0,125.891,125.891,125.6927,125.7185,8280.0
2017-07-05 15:00:00,145.78,145.82,145.68,145.71,6958.0,125.7272,125.7617,125.6409,125.6668,6958.0
2017-07-05 15:05:00,145.7,145.78,145.69,145.75,6241.0,125.6582,125.7272,125.6496,125.7013,6241.0
2017-07-05 15:10:00,145.77,145.81,145.72,145.78,10508.0,125.7185,125.753,125.6754,125.7272,10508.0
2017-07-05 15:15:00,145.78,145.98,145.78,145.84,11991.0,125.7272,125.8997,125.7272,125.7789,11991.0
2017-07-05 15:20:00,145.84,145.93,145.81,145.92,5876.0,125.7789,125.8565,125.753,125.8479,5876.0
2017-07-05 15:25:00,145.93,146.03,145.9,145.9,9174.0,125.8565,125.9428,125.8307,125.8307,9174.0
2017-07-05 15:30:00,145.93,146.0,145.87,145.97,10765.0,125.8565,125.9169,125.8048,125.891,10765.0
2017-07-05 15:35:00,146.0,146.06,145.97,146.0,11957.0,125.9169,125.9687,125.891,125.9169,11957.0
2017-07-05 15:40:00,146.02,146.09,146.0,146.04,9734.0,125.9342,125.9945,125.9169,125.9514,9734.0
2017-07-05 15:45:00,146.05,146.06,145.95,146.01,17817.0,125.96,125.9687,125.8738,125.9255,17817.0
2017-07-05 15:50:00,146.0,146.03,145.88,145.88,17021.0,125.9169,125.9428,125.8134,125.8134,17021.0
2017-07-05 15:55:00,145.87,146.07,145.86,145.95,54990.0,125.8048,125.9773,125.7962,125.8738,54990.0
2017-07-06 09:30:00,146.05,146.05,145.35,145.68,10420.0,125.96,125.96,125.3563,125.6409,10420.0
2017-07-06 09:35:00,145.65,145.73,145.54,145.56,3171.0,125.6151,125.684,125.5202,125.5374,3171.0
2017-07-06 09:40:00,145.66,145.7,145.48,145.63,4000.0,125.6237,125.6582,125.4684,125.5978,4000.0
2017-07-06 09:45:00,145.59,145.77,145.59,145.77,10192.0,125.5633,125.7185,125.5633,125.7185,10192.0
2017-07-06 09:50:00,145.8,145.95,145.68,145.91,5698.0,125.7444,125.8738,125.6409,125.8393,5698.0
2017-07-06 09:55:00,145.83,145.84,145.7,145.71,2820.0,125.7703,125.7789,125.6582,125.6668,2820.0
2017-07-06 10:00:00,145.73,145.91,145.65,145.89,95466.0,125.684,125.8393,125.6151,125.822,95466.0
2017-07-06 10:05:00,145.89,146.09,145.85,146.09,5793.0,125.822,125.9945,125.7875,125.9945,5793.0
2017-07-06 10:10:00,146.1,146.28,146.04,146.16,66141.0,126.0032,126.1584,125.9514,126.0549,66141.0
2017-07-06 10:15:00,146.11,146.31,146.1,146.31,23559.0,126.0118,126.1843,126.0032,126.1843,23559.0
2017-07-06 10:20:00,146.31,146.36,146.19,146.2,6802.0,126.1843,126.2274,126.0808,126.0894,6802.0
2017-07-06 10:25:00,146.22,146.36,146.17,146.28,8527.0,126.1066,126.2274,126.0635,126.1584,8527.0
2017-07-06 10:30:00,146.25,146.27,146.14,146.23,7811.0,126.1325,126.1498,126.0377,126.1153,7811.0
2017-07-06 10:35:00,146.15,146.35,146.13,146.34,14308.0,126.0463,126.2188,126.029,126.2101,14308.0
2017-07-06 10:40:00,146.35,146.35,146.2,146.25,6294.0,126.2188,126.2188,126.0894,126.1325,6294.0
2017-07-06 10:45:00,146.3,146.36,146.22,146.35,7064.0,126.1756,126.2274,126.1066,126.2188,7064.0
2017-07-06 10:50:00,146.35,146.4,146.24,146.25,5806.0,126.2188,126.2619,126.1239,126.1325,5806.0
2017-07-06 10:55:00,146.24,146.44,146.24,146.29,15256.0,126.1239,126.2964,126.1239,126.167,15256.0
2017-07-06 11:00:00,146.3,146.46,146.24,146.45,10979.0,126.1756,126.3136,126.1239,126.305,10979.0
2017-07-06 11:05:00,146.41,146.47,146.35,146.35,8414.0,126.2705,126.3223,126.2188,126.2188,8414.0
2017-07-06 11:10:00,146.35,146.44,146.32,146.42,5979.0,126.2188,126.2964,126.1929,126.2791,5979.0
2017-07-06 11:15:00,146.41,146.44,146.36,146.4,8300.0,126.2705,126.2964,126.2274,126.2619,8300.0
2017-07-06 11:20:00,146.41,146.48,146.36,146.39,65857.0,126.2705,126.3309,126.2274,126.2533,65857.0
2017-07-06 11:25:00,146.38,146.38,146.16,146.21,9566.0,126.2446,126.2446,126.0549,126.098,9566.0
2017-07-06 11:30:00,146.23,146.23,146.06,146.11,8682.0,126.1153,126.1153,125.9687,126.0118,8682.0
2017-07-06 11:35:00,146.15,146.22,146.09,146.22,8827.0,126.0463,126.1066,125.9945,126.1066,8827.0
2017-07-06 11:40:00,146.22,146.28,146.19,146.25,5198.0,126.1066,126.1584,126.0808,126.1325,5198.0
2017-07-06 11:45:00,146.17,146.23,146.12,146.13,1626.0,126.0635,126.1153,126.0204,126.029,1626.0
2017-07-06 11:50:00,146.12,146.22,146.11,146.22,4101.0,126.0204,126.1066,126.0118,126.1066,4101.0
2017-07-06 11:55:00,146.22,146.22,146.08,146.13,2609.0,126.1066,126.1066,125.9859,126.029,2609.0
2017-07-06 12:00:00,146.13,146.19,146.1,146.19,3904.0,126.029,126.0808,126.0032,126.0808,3904.0
2017-07-06 12:05:00,146.19,146.25,146.19,146.2,4100.0,126.0808,126.1325,126.0808,126.0894,4100.0
2017-07-06 12:10:00,146.19,146.2,146.13,146.17,8241.0,126.0808,126.0894,126.029,126.0635,8241.0
2017-07-06 12:15:00,146.17,146.18,146.03,146.05,7911.0,126.0635,126.0721,125.9428,125.96,7911.0
2017-07-06 12:20:00,146.07,146.1,146.02,146.05,4252.0,125.9773,126.0032,125.9342,125.96,4252.0
2017-07-06 12:25:00,146.06,146.1,146.01,146.1,4740.0,125.9687,126.0032,125.9255,126.0032,4740.0
2017-07-06 12:30:00,146.1,146.15,146.05,146.15,9472.0,126.0032,126.0463,125.96,126.0463,9472.0
2017-07-06 12:35:00,146.15,146.18,146.12,146.16,4611.0,126.0463,126.0721,126.0204,126.0549,4611.0
2017-07-06 12:40:00,146.16,146.26,146.13,146.18,17810.0,126.0549,126.1411,126.029,126.0721,17810.0
2017-07-06 12:45:00,146.18,146.23,146.09,146.22,7800.0,126.0721,126.1153,125.9945,126.1066,7800.0
2017-07-06 12:50:00,146.22,146.23,146.1,146.16,6688.0,126.1066,126.1153,126.0032,126.0549,6688.0
2017-07-06 12:55:00,146.14,146.19,146.1,146.19,6154.0,126.0377,126.0808,126.0032,126.0808,6154.0
2017-07-06 13:00:00,146.17,146.24,146.15,146.17,9688.0,126.0635,126.1239,126.0463,126.0635,9688.0
2017-07-06 13:05:00,146.22,146.22,146.14,146.15,2810.0,126.1066,126.1066,126.0377,126.0463,2810.0
2017-07-06 13:10:00,146.11,146.18,146.07,146.13,4821.0,126.0118,126.0721,125.9773,126.029,4821.0
2017-07-06 13:15:00,146.15,146.21,146.12,146.19,4305.0,126.0463,126.098,126.0204,126.0808,4305.0
2017-07-06 13:20:00,146.22,146.23,146.11,146.19,4529.0,126.1066,126.1153,126.0118,126.0808,4529.0
2017-07-06 13:25:00,146.16,146.19,146.11,146.12,5082.0,126.0549,126.0808,126.0118,126.0204,5082.0
2017-07-06 13:30:00,146.11,146.2,146.1,146.17,11882.0,126.0118,126.0894,126.0032,126.0635,11882.0
2017-07-06 13:35:00,146.13,146.15,146.06,146.1,4507.0,126.029,126.0463,125.9687,126.0032,4507.0
2017-07-06 13:40:00,146.02,146.03,145.82,145.84,10868.0,125.9342,125.9428,125.7617,125.7789,10868.0
2017-07-06 13:45:00,145.81,145.92,145.81,145.89,3893.0,125.753,125.8479,125.753,125.822,3893.0
2017-07-06 13:50:00,145.89,145.92,145.81,145.83,6215.0,125.822,125.8479,125.753,125.7703,6215.0
2017-07-06 13:55:00,145.86,145.88,145.77,145.82,4739.0,125.7962,125.8134,125.7185,125.7617,4739.0
2017-07-06 14:00:00,145.81,145.86,145.73,145.84,6321.0,125.753,125.7962,125.684,125.7789,6321.0
2017-07-06 14:05:00,145.87,145.87,145.75,145.79,4920.0,125.8048,125.8048,125.7013,125.7358,4920.0
2017-07-06 14:10:00,145.82,145.83,145.62,145.65,6917.0,125.7617,125.7703,125.5892,125.6151,6917.0
2017-07-06 14:15:00,145.64,145.65,145.48,145.57,7507.0,125.6064,125.6151,125.4684,125.5461,7507.0
2017-07-06 14:20:00,145.57,145.63,145.55,145.62,6886.0,125.5461,125.5978,125.5288,125.5892,6886.0
2017-07-06 14:25:00,145.57,145.66,145.54,145.65,3630.0,125.5461,125.6237,125.5202,125.6151,3630.0
2017-07-06 14:30:00,145.63,145.71,145.58,145.67,8543.0,125.5978,125.6668,125.5547,125.6323,8543.0
2017-07-06 14:35:00,145.66,145.71,145.63,145.66,5383.0,125.6237,125.6668,125.5978,125.6237,5383.0
2017-07-06 14:40:00,145.64,145.69,145.61,145.69,3525.0,125.6064,125.6496,125.5806,125.6496,3525.0
2017-07-06 14:45:00,145.68,145.68,145.57,145.62,6402.0,125.6409,125.6409,125.5461,125.5892,6402.0
2017-07-06 14:50:00,145.6,145.67,145.57,145.66,5125.0,125.5719,125.6323,125.5461,125.6237,5125.0
2017-07-06 14:55:00,145.66,145.76,145.61,145.74,6526.0,125.6237,125.7099,125.5806,125.6927,6526.0
2017-07-06 15:00:00,145.73,145.75,145.7,145.74,9059.0,125.684,125.7013,125.6582,125.6927,9059.0
2017-07-06 15:05:00,145.74,145.82,145.74,145.75,7416.0,125.6927,125.7617,125.6927,125.7013,7416.0
2017-07-06 15:10:00,145.73,145.74,145.6,145.6,6588.0,125.684,125.6927,125.5719,125.5719,6588.0
2017-07-06 15:15:00,145.6,145.67,145.6,145.63,6360.0,125.5719,125.6323,125.5719,125.5978,6360.0
2017-07-06 15:20:00,145.63,145.65,145.55,145.58,9520.0,125.5978,125.6151,125.5288,125.5547,9520.0
2017-07-06 15:25:00,145.56,145.56,145.46,145.46,6812.0,125.5374,125.5374,125.4512,125.4512,6812.0
2017-07-06 15:30:00,145.46,145.48,145.4,145.46,9372.0,125.4512,125.4684,125.3994,125.4512,9372.0
2017-07-06 15:35:00,145.44,145.51,145.37,145.49,10438.0,125.4339,125.4943,125.3736,125.4771,10438.0
2017-07-06 15:40:00,145.5,145.52,145.4,145.43,12295.0,125.4857,125.5029,125.3994,125.4253,12295.0
2017-07-06 15:45:00,145.43,145.58,145.43,145.58,19853.0,125.4253,125.5547,125.4253,125.5547,19853.0
2017-07-06 15:50:00,145.59,145.61,145.51,145.59,29607.0,125.5633,125.5806,125.4943,125.5633,29607.0
2017-07-06 15:55:00,145.59,145.59,145.39,145.48,64024.0,125.5633,125.5633,125.3908,125.4684,64024.0
2017-07-07 09:30:00,145.95,146.09,145.64,145.9,25323.0,125.8738,125.9945,125.6064,125.8307,25323.0
2017-07-07 09:35:00,145.92,145.92,145.63,145.66,12282.0,125.8479,125.8479,125.5978,125.6237,12282.0
2017-07-07 09:40:00,145.64,145.99,145.64,145.85,4100.0,125.6064,125.9083,125.6064,125.7875,4100.0
2017-07-07 09:45:00,145.86,146.01,145.71,146.01,8954.0,125.7962,125.9255,125.6668,125.9255,8954.0
2017-07-07 09:50:00,146.01,146.31,146.01,146.29,20600.0,125.9255,126.1843,125.9255,126.167,20600.0
2017-07-07 09:55:00,146.24,146.27,146.07,146.14,7105.0,126.1239,126.1498,125.9773,126.0377,7105.0
2017-07-07 10:00:00,146.12,146.12,145.86,145.86,4128.0,126.0204,126.0204,125.7962,125.7962,4128.0
2017-07-07 10:05:00,145.83,145.91,145.82,145.83,4770.0,125.7703,125.8393,125.7617,125.7703,4770.0
2017-07-07 10:10:00,145.79,145.9,145.71,145.89,8966.0,125.7358,125.8307,125.6668,125.822,8966.0
2017-07-07 10:15:00,145.89,145.98,145.84,145.97,7763.0,125.822,125.8997,125.7789,125.891,7763.0
2017-07-07 10:20:00,145.93,146.04,145.89,146.03,12350.0,125.8565,125.9514,125.822,125.9428,12350.0
2017-07-07 10:25:00,146.02,146.23,145.94,146.22,12010.0,125.9342,126.1153,125.8652,126.1066,12010.0
2017-07-07 10:30:00,146.23,146.26,146.15,146.18,9094.0,126.1153,126.1411,126.0463,126.0721,9094.0
2017-07-07 10:35:00,146.19,146.24,146.14,146.21,8164.0,126.0808,126.1239,126.0377,126.098,8164.0
2017-07-07 10:40:00,146.21,146.33,146.21,146.24,4305.0,126.098,126.2015,126.098,126.1239,4305.0
2017-07-07 10:45:00,146.26,146.27,146.22,146.24,5133.0,126.1411,126.1498,126.1066,126.1239,5133.0
2017-07-07 10:50:00,146.23,146.26,146.14,146.17,5384.0,126.1153,126.1411,126.0377,126.0635,5384.0
2017-07-07 10:55:00,146.19,146.19,146.05,146.13,23306.0,126.0808,126.0808,125.96,126.029,23306.0
2017-07-07 11:00:00,146.14,146.19,146.09,146.11,15536.0,126.0377,126.0808,125.9945,126.0118,15536.0
2017-07-07 11:05:00,146.1,146.12,146.01,146.11,6614.0,126.0032,126.0204,125.9255,126.0118,6614.0
2017-07-07 11:10:00,146.12,146.22,146.11,146.22,5347.0,126.0204,126.1066,126.0118,126.1066,5347.0
2017-07-07 11:15:00,146.18,146.2,146.13,146.13,6176.0,126.0721,126.0894,126.029,126.029,6176.0
2017-07-07 11:20:00,146.13,146.25,146.12,146.25,6259.0,126.029,126.1325,126.0204,126.1325,6259.0
2017-07-07 11:25:00,146.22,146.25,146.19,146.21,9047.0,126.1066,126.1325,126.0808,126.098,9047.0
2017-07-07 11:30:00,146.22,146.29,146.22,146.29,2337.0,126.1066,126.167,126.1066,126.167,2337.0
2017-07-07 11:35:00,146.33,146.45,146.3,146.44,11150.0,126.2015,126.305,126.1756,126.2964,11150.0
2017-07-07 11:40:00,146.43,146.54,146.4,146.52,6288.0,126.2878,126.3826,126.2619,126.3654,6288.0
2017-07-07 11:45:00,146.5,146.58,146.5,146.56,2801.0,126.3481,126.4171,126.3481,126.3999,2801.0
2017-07-07 11:50:00,146.56,146.58,146.52,146.53,6470.0,126.3999,126.4171,126.3654,126.374,6470.0
2017-07-07 11:55:00,146.53,146.6,146.52,146.52,2400.0,126.374,126.4344,126.3654,126.3654,2400.0
2017-07-07 12:00:00,146.56,146.57,146.52,146.52,2497.0,126.3999,126.4085,126.3654,126.3654,2497.0
2017-07-07 12:05:00,146.54,146.54,146.39,146.44,9823.0,126.3826,126.3826,126.2533,126.2964,9823.0
2017-07-07 12:10:00,146.45,146.5,146.44,146.48,5070.0,126.305,126.3481,126.2964,126.3309,5070.0
2017-07-07 12:15:00,146.5,146.58,146.49,146.58,4898.0,126.3481,126.4171,126.3395,126.4171,4898.0
2017-07-07 12:20:00,146.58,146.62,146.54,146.6,7496.0,126.4171,126.4516,126.3826,126.4344,7496.0
2017-07-07 12:25:00,146.63,146.69,146.62,146.65,5510.0,126.4602,126.512,126.4516,126.4775,5510.0
2017-07-07 12:30:00,146.61,146.63,146.55,146.61,2900.0,126.443,126.4602,126.3913,126.443,2900.0
2017-07-07 12:35:00,146.59,146.6,146.51,146.53,3968.0,126.4258,126.4344,126.3568,126.374,3968.0
2017-07-07 12:40:00,146.5,146.54,146.46,146.53,4020.0,126.3481,126.3826,126.3136,126.374,4020.0
2017-07-07 12:45:00,146.54,146.6,146.54,146.58,3432.0,126.3826,126.4344,126.3826,126.4171,3432.0
2017-07-07 12:50:00,146.57,146.62,146.57,146.6,2500.0,126.4085,126.4516,126.4085,126.4344,2500.0
2017-07-07 12:55:00,146.6,146.61,146.55,146.56,5265.0,126.4344,126.443,126.3913,126.3999,5265.0
2017-07-07 13:00:00,146.56,146.65,146.55,146.63,4037.0,126.3999,126.4775,126.3913,126.4602,4037.0
2017-07-07 13:05:00,146.64,146.64,146.56,146.64,40176.0,126.4689,126.4689,126.3999,126.4689,40176.0
2017-07-07 13:10:00,146.65,146.74,146.63,146.74,6472.0,126.4775,126.5551,126.4602,126.5551,6472.0
2017-07-07 13:15:00,146.77,146.77,146.7,146.7,5448.0,126.581,126.581,126.5206,126.5206,5448.0
2017-07-07 13:20:00,146.68,146.73,146.64,146.71,4250.0,126.5034,126.5465,126.4689,126.5292,4250.0
2017-07-07 13:25:00,146.7,146.7,146.6,146.65,4020.0,126.5206,126.5206,126.4344,126.4775,4020.0
2017-07-07 13:30:00,146.66,146.66,146.59,146.62,4034.0,126.4861,126.4861,126.4258,126.4516,4034.0
2017-07-07 13:35:00,146.64,146.79,146.57,146.77,22142.0,126.4689,126.5982,126.4085,126.581,22142.0
2017-07-07 13:40:00,146.77,146.77,146.72,146.75,2400.0,126.581,126.581,126.5379,126.5637,2400.0
2017-07-07 13:45:00,146.77,146.77,146.66,146.72,3860.0,126.581,126.581,126.4861,126.5379,3860.0
2017-07-07 13:50:00,146.69,146.76,146.69,146.76,11641.0,126.512,126.5724,126.512,126.5724,11641.0
2017-07-07 13:55:00,146.77,146.77,146.73,146.75,2235.0,126.581,126.581,126.5465,126.5637,2235.0
2017-07-07 14:00:00,146.77,146.77,146.7,146.7,5151.0,126.581,126.581,126.5206,126.5206,5151.0
2017-07-07 14:05:00,146.68,146.7,146.65,146.69,2204.0,126.5034,126.5206,126.4775,126.512,2204.0
2017-07-07 14:10:00,146.67,146.71,146.67,146.71,4330.0,126.4947,126.5292,126.4947,126.5292,4330.0
2017-07-07 14:15:00,146.7,146.76,146.68,146.76,3400.0,126.5206,126.5724,126.5034,126.5724,3400.0
2017-07-07 14:20:00,146.76,146.76,146.7,146.73,4966.0,126.5724,126.5724,126.5206,126.5465,4966.0
2017-07-07 14:25:00,146.73,146.78,146.72,146.74,4431.0,126.5465,126.5896,126.5379,126.5551,4431.0
2017-07-07 14:30:00,146.74,146.74,146.67,146.67,6246.0,126.5551,126.5551,126.4947,126.4947,6246.0
2017-07-07 14:35:00,146.69,146.73,146.67,146.73,11282.0,126.512,126.5465,126.4947,126.5465,11282.0
2017-07-07 14:40:00,146.71,146.75,146.7,146.74,3717.0,126.5292,126.5637,126.5206,126.5551,3717.0
2017-07-07 14:45:00,146.71,146.77,146.71,146.77,2127.0,126.5292,126.581,126.5292,126.581,2127.0
2017-07-07 14:50:00,146.77,146.79,146.74,146.74,2870.0,126.581,126.5982,126.5551,126.5551,2870.0
2017-07-07 14:55:00,146.72,146.73,146.59,146.59,1975.0,126.5379,126.5465,126.4258,126.4258,1975.0
2017-07-07 15:00:00,146.57,146.6,146.54,146.59,4364.0,126.4085,126.4344,126.3826,126.4258,4364.0
2017-07-07 15:05:00,146.6,146.65,146.58,146.62,3477.0,126.4344,126.4775,126.4171,126.4516,3477.0
2017-07-07 15:10:00,146.64,146.67,146.63,146.63,4247.0,126.4689,126.4947,126.4602,126.4602,4247.0
2017-07-07 15:15:00,146.62,146.64,146.56,146.59,12779.0,126.4516,126.4689,126.3999,126.4258,12779.0
2017-07-07 15:20:00,146.56,146.56,146.47,146.47,10251.0,126.3999,126.3999,126.3223,126.3223,10251.0
2017-07-07 15:25:00,146.47,146.48,146.41,146.48,9721.0,126.3223,126.3309,126.2705,126.3309,9721.0
2017-07-07 15:30:00,146.48,146.52,146.45,146.52,11705.0,126.3309,126.3654,126.305,126.3654,11705.0
2017-07-07 15:35:00,146.52,146.6,146.49,146.49,8841.0,126.3654,126.4344,126.3395,126.3395,8841.0
2017-07-07 15:40:00,146.5,146.6,146.48,146.58,12754.0,126.3481,126.4344,126.3309,126.4171,12754.0
2017-07-07 15:45:00,146.58,146.61,146.5,146.51,17009.0,126.4171,126.443,126.3481,126.3568,17009.0
2017-07-07 15:50:00,146.52,146.59,146.48,146.56,29544.0,126.3654,126.4258,126.3309,126.3999,29544.0
2017-07-07 15:55:00,146.57,146.57,146.44,146.49,55066.0,126.4085,126.4085,126.2964,126.3395,55066.0
2017-07-10 09:30:00,145.98,146.16,145.83,146.13,22501.0,125.8997,126.0549,125.7703,126.029,22501.0
2017-07-10 09:35:00,146.04,146.05,145.83,145.9,6192.0,125.9514,125.96,125.7703,125.8307,6192.0
2017-07-10 09:40:00,145.92,145.99,145.81,145.83,14076.0,125.8479,125.9083,125.753,125.7703,14076.0
2017-07-10 09:45:00,145.81,145.97,145.74,145.95,20327.0,125.753,125.891,125.6927,125.8738,20327.0
2017-07-10 09:50:00,145.95,145.99,145.88,145.95,11283.0,125.8738,125.9083,125.8134,125.8738,11283.0
2017-07-10 09:55:00,145.95,145.97,145.75,145.75,8576.0,125.8738,125.891,125.7013,125.7013,8576.0
2017-07-10 10:00:00,145.73,145.88,145.71,145.84,18336.0,125.684,125.8134,125.6668,125.7789,18336.0
2017-07-10 10:05:00,145.86,145.9,145.74,145.76,6400.0,125.7962,125.8307,125.6927,125.7099,6400.0
2017-07-10 10:10:00,145.74,145.78,145.66,145.66,24316.0,125.6927,125.7272,125.6237,125.6237,24316.0
2017-07-10 10:15:00,145.7,145.8,145.68,145.68,3426.0,125.6582,125.7444,125.6409,125.6409,3426.0
2017-07-10 10:20:00,145.7,145.81,145.68,145.79,4625.0,125.6582,125.753,125.6409,125.7358,4625.0
2017-07-10 10:25:00,145.76,145.76,145.69,145.69,1725.0,125.7099,125.7099,125.6496,125.6496,1725.0
2017-07-10 10:30:00,145.72,145.73,145.6,145.69,7017.0,125.6754,125.684,125.5719,125.6496,7017.0
2017-07-10 10:35:00,145.7,145.78,145.58,145.63,12960.0,125.6582,125.7272,125.5547,125.5978,12960.0
2017-07-10 10:40:00,145.61,145.68,145.6,145.63,4035.0,125.5806,125.6409,125.5719,125.5978,4035.0
2017-07-10 10:45:00,145.61,145.79,145.61,145.78,5501.0,125.5806,125.7358,125.5806,125.7272,5501.0
2017-07-10 10:50:00,145.76,145.84,145.68,145.69,11423.0,125.7099,125.7789,125.6409,125.6496,11423.0
2017-07-10 10:55:00,145.69,145.73,145.67,145.71,5023.0,125.6496,125.684,125.6323,125.6668,5023.0
2017-07-10 11:00:00,145.72,145.77,145.7,145.73,7017.0,125.6754,125.7185,125.6582,125.684,7017.0
2017-07-10 11:05:00,145.71,145.81,145.71,145.75,26676.0,125.6668,125.753,125.6668,125.7013,26676.0
2017-07-10 11:10:00,145.75,145.75,145.67,145.7,7328.0,125.7013,125.7013,125.6323,125.6582,7328.0
2017-07-10 11:15:00,145.71,145.85,145.69,145.85,18708.0,125.6668,125.7875,125.6496,125.7875,18708.0
2017-07-10 11:20:00,145.89,145.97,145.73,145.83,30203.0,125.822,125.891,125.684,125.7703,30203.0
2017-07-10 11:25:00,145.87,145.88,145.65,145.68,11600.0,125.8048,125.8134,125.6151,125.6409,11600.0
2017-07-10 11:30:00,145.69,145.8,145.68,145.68,5980.0,125.6496,125.7444,125.6409,125.6409,5980.0
2017-07-10 11:35:00,145.68,145.69,145.58,145.65,12953.0,125.6409,125.6496,125.5547,125.6151,12953.0
2017-07-10 11:40:00,145.68,145.73,145.6,145.71,12399.0,125.6409,125.684,125.5719,125.6668,12399.0
2017-07-10 11:45:00,145.75,145.8,145.69,145.72,6310.0,125.7013,125.7444,125.6496,125.6754,6310.0
2017-07-10 11:50:00,145.72,145.86,145.67,145.85,11209.0,125.6754,125.7962,125.6323,125.7875,11209.0
2017-07-10 11:55:00,145.84,145.9,145.79,145.79,3158.0,125.7789,125.8307,125.7358,125.7358,3158.0
2017-07-10 12:00:00,145.81,145.86,145.68,145.68,4695.0,125.753,125.7962,125.6409,125.6409,4695.0
2017-07-10 12:05:00,145.72,145.83,145.68,145.78,3749.0,125.6754,125.7703,125.6409,125.7272,3749.0
2017-07-10 12:10:00,145.78,145.87,145.77,145.83,3087.0,125.7272,125.8048,125.7185,125.7703,3087.0
2017-07-10 12:15:00,145.83,145.85,145.81,145.83,3863.0,125.7703,125.7875,125.753,125.7703,3863.0
2017-07-10 12:20:00,145.84,145.86,145.76,145.79,3110.0,125.7789,125.7962,125.7099,125.7358,3110.0
2017-07-10 12:25:00,145.78,145.8,145.7,145.78,6884.0,125.7272,125.7444,125.6582,125.7272,6884.0
2017-07-10 12:30:00,145.8,145.84,145.77,145.78,18652.0,125.7444,125.7789,125.7185,125.7272,18652.0
2017-07-10 12:35:00,145.78,145.82,145.78,145.79,9900.0,125.7272,125.7617,125.7272,125.7358,9900.0
2017-07-10 12:40:00,145.79,145.81,145.79,145.81,3288.0,125.7358,125.753,125.7358,125.753,3288.0
2017-07-10 12:45:00,145.79,145.8,145.73,145.77,2099.0,125.7358,125.7444,125.684,125.7185,2099.0
2017-07-10 12:50:00,145.77,145.77,145.68,145.69,7903.0,125.7185,125.7185,125.6409,125.6496,7903.0
2017-07-10 12:55:00,145.69,145.72,145.65,145.71,5938.0,125.6496,125.6754,125.6151,125.6668,5938.0
2017-07-10 13:00:00,145.72,145.76,145.7,145.71,3558.0,125.6754,125.7099,125.6582,125.6668,3558.0
2017-07-10 13:05:00,145.72,145.76,145.7,145.7,1300.0,125.6754,125.7099,125.6582,125.6582,1300.0
2017-07-10 13:10:00,145.7,145.74,145.64,145.72,3799.0,125.6582,125.6927,125.6064,125.6754,3799.0
2017-07-10 13:15:00,145.74,145.75,145.7,145.72,2697.0,125.6927,125.7013,125.6582,125.6754,2697.0
2017-07-10 13:20:00,145.72,145.77,145.71,145.76,4788.0,125.6754,125.7185,125.6668,125.7099,4788.0
2017-07-10 13:25:00,145.78,145.79,145.72,145.75,9417.0,125.7272,125.7358,125.6754,125.7013,9417.0
2017-07-10 13:30:00,145.75,145.79,145.73,145.74,2825.0,125.7013,125.7358,125.684,125.6927,2825.0
2017-07-10 13:35:00,145.75,145.76,145.71,145.72,5363.0,125.7013,125.7099,125.6668,125.6754,5363.0
2017-07-10 13:40:00,145.71,145.74,145.65,145.74,8199.0,125.6668,125.6927,125.6151,125.6927,8199.0
2017-07-10 13:45:00,145.77,145.79,145.73,145.74,4458.0,125.7185,125.7358,125.684,125.6927,4458.0
2017-07-10 13:50:00,145.77,145.77,145.65,145.65,2212.0,125.7185,125.7185,125.6151,125.6151,2212.0
2017-07-10 13:55:00,145.65,145.76,145.65,145.74,6759.0,125.6151,125.7099,125.6151,125.6927,6759.0
2017-07-10 14:00:00,145.73,145.73,145.65,145.67,4326.0,125.684,125.684,125.6151,125.6323,4326.0
2017-07-10 14:05:00,145.65,145.69,145.61,145.69,11488.0,125.6151,125.6496,125.5806,125.6496,11488.0
2017-07-10 14:10:00,145.7,145.71,145.64,145.64,4760.0,125.6582,125.6668,125.6064,125.6064,4760.0
2017-07-10 14:15:00,145.63,145.66,145.62,145.65,4508.0,125.5978,125.6237,125.5892,125.6151,4508.0
2017-07-10 14:20:00,145.65,145.68,145.61,145.62,7169.0,125.6151,125.6409,125.5806,125.5892,7169.0
2017-07-10 14:25:00,145.6,145.64,145.54,145.64,5999.0,125.5719,125.6064,125.5202,125.6064,5999.0
2017-07-10 14:30:00,145.61,145.61,145.55,145.57,3400.0,125.5806,125.5806,125.5288,125.5461,3400.0
2017-07-10 14:35:00,145.56,145.58,145.52,145.53,8436.0,125.5374,125.5547,125.5029,125.5116,8436.0
2017-07-10 14:40:00,145.53,145.57,145.4,145.44,6889.0,125.5116,125.5461,125.3994,125.4339,6889.0
2017-07-10 14:45:00,145.44,145.6,145.43,145.59,3639.0,125.4339,125.5719,125.4253,125.5633,3639.0
2017-07-10 14:50:00,145.61,145.61,145.55,145.57,5674.0,125.5806,125.5806,125.5288,125.5461,5674.0
2017-07-10 14:55:00,145.53,145.61,145.53,145.6,7194.0,125.5116,125.5806,125.5116,125.5719,7194.0
2017-07-10 15:00:00,145.59,145.6,145.48,145.53,23578.0,125.5633,125.5719,125.4684,125.5116,23578.0
2017-07-10 15:05:00,145.6,145.63,145.48,145.59,21682.0,125.5719,125.5978,125.4684,125.5633,21682.0
2017-07-10 15:10:00,145.61,145.63,145.53,145.56,9327.0,125.5806,125.5978,125.5116,125.5374,9327.0
2017-07-10 15:15:00,145.57,145.65,145.55,145.56,6592.0,125.5461,125.6151,125.5288,125.5374,6592.0
2017-07-10 15:20:00,145.55,145.58,145.48,145.54,9050.0,125.5288,125.5547,125.4684,125.5202,9050.0
2017-07-10 15:25:00,145.57,145.57,145.46,145.47,4890.0,125.5461,125.5461,125.4512,125.4598,4890.0
2017-07-10 15:30:00,145.49,145.53,145.47,145.48,9921.0,125.4771,125.5116,125.4598,125.4684,9921.0
2017-07-10 15:35:00,145.49,145.52,145.46,145.52,10614.0,125.4771,125.5029,125.4512,125.5029,10614.0
2017-07-10 15:40:00,145.49,145.53,145.48,145.51,14163.0,125.4771,125.5116,125.4684,125.4943,14163.0
2017-07-10 15:45:00,145.49,145.51,145.29,145.4,22653.0,125.4771,125.4943,125.3046,125.3994,22653.0
2017-07-10 15:50:00,145.4,145.46,145.35,145.36,24980.0,125.3994,125.4512,125.3563,125.3649,24980.0
2017-07-10 15:55:00,145.37,145.42,145.27,145.3,51481.0,125.3736,125.4167,125.2873,125.3132,51481.0
2017-07-11 09:30:00,145.48,145.58,145.16,145.45,18732.0,125.4684,125.5547,125.1925,125.4426,18732.0
2017-07-11 09:35:00,145.39,145.56,145.35,145.38,8063.0,125.3908,125.5374,125.3563,125.3822,8063.0
2017-07-11 09:40:00,145.42,145.62,145.42,145.49,3828.0,125.4167,125.5892,125.4167,125.4771,3828.0
2017-07-11 09:45:00,145.43,145.43,145.04,145.14,13714.0,125.4253,125.4253,125.089,125.1752,13714.0
2017-07-11 09:50:00,145.21,145.36,145.19,145.21,12948.0,125.2356,125.3649,125.2183,125.2356,12948.0
2017-07-11 09:55:00,145.21,145.28,145.15,145.24,5719.0,125.2356,125.2959,125.1838,125.2615,5719.0
2017-07-11 10:00:00,145.25,145.45,145.25,145.45,5811.0,125.2701,125.4426,125.2701,125.4426,5811.0
2017-07-11 10:05:00,145.43,145.44,145.18,145.2,5214.0,125.4253,125.4339,125.2097,125.227,5214.0
2017-07-11 10:10:00,145.2,145.35,145.2,145.26,3951.0,125.227,125.3563,125.227,125.2787,3951.0
2017-07-11 10:15:00,145.26,145.42,145.24,145.24,4819.0,125.2787,125.4167,125.2615,125.2615,4819.0
2017-07-11 10:20:00,145.25,145.27,145.09,145.12,3799.0,125.2701,125.2873,125.1321,125.158,3799.0
2017-07-11 10:25:00,145.14,145.15,144.95,144.95,2338.0,125.1752,125.1838,125.0113,125.0113,2338.0
2017-07-11 10:30:00,144.99,145.12,144.97,145.11,4296.0,125.0458,125.158,125.0286,125.1493,4296.0
2017-07-11 10:35:00,145.12,145.25,145.11,145.22,6332.0,125.158,125.2701,125.1493,125.2442,6332.0
2017-07-11 10:40:00,145.21,145.23,145.03,145.06,5836.0,125.2356,125.2528,125.0803,125.1062,5836.0
2017-07-11 10:45:00,145.07,145.07,144.98,144.98,2900.0,125.1148,125.1148,125.0372,125.0372,2900.0
2017-07-11 10:50:00,145.0,145.01,144.89,144.93,7245.0,125.0545,125.0631,124.9596,124.9941,7245.0
2017-07-11 10:55:00,144.94,144.98,144.9,144.9,5513.0,125.0027,125.0372,124.9682,124.9682,5513.0
2017-07-11 11:00:00,144.9,145.1,144.88,145.1,5455.0,124.9682,125.1407,124.951,125.1407,5455.0
2017-07-11 11:05:00,145.09,145.13,144.96,144.98,4590.0,125.1321,125.1666,125.02,125.0372,4590.0
2017-07-11 11:10:00,145.0,145.0,144.82,144.87,3869.0,125.0545,125.0545,124.8992,124.9423,3869.0
2017-07-11 11:15:00,144.83,144.89,144.81,144.82,4908.0,124.9078,124.9596,124.8906,124.8992,4908.0
2017-07-11 11:20:00,144.8,144.81,144.44,144.51,11263.0,124.882,124.8906,124.5715,124.6319,11263.0
2017-07-11 11:25:00,144.48,144.54,144.16,144.28,8242.0,124.606,124.6577,124.33,124.4335,8242.0
2017-07-11 11:30:00,144.32,144.56,144.23,144.42,6387.0,124.468,124.675,124.3904,124.5542,6387.0
2017-07-11 11:35:00,144.38,144.64,144.36,144.6,9020.0,124.5197,124.744,124.5025,124.7095,9020.0
2017-07-11 11:40:00,144.58,144.75,144.49,144.7,4097.0,124.6922,124.8389,124.6146,124.7957,4097.0
2017-07-11 11:45:00,144.75,144.76,144.62,144.75,3463.0,124.8389,124.8475,124.7267,124.8389,3463.0
2017-07-11 11:50:00,144.76,144.92,144.76,144.92,3539.0,124.8475,124.9855,124.8475,124.9855,3539.0
2017-07-11 11:55:00,144.87,144.87,144.69,144.69,2274.0,124.9423,124.9423,124.7871,124.7871,2274.0
2017-07-11 12:00:00,144.75,144.83,144.74,144.76,1553.0,124.8389,124.9078,124.8302,124.8475,1553.0
2017-07-11 12:05:00,144.77,144.83,144.69,144.78,3480.0,124.8561,124.9078,124.7871,124.8647,3480.0
2017-07-11 12:10:00,144.8,144.81,144.74,144.8,3962.0,124.882,124.8906,124.8302,124.882,3962.0
2017-07-11 12:15:00,144.78,144.79,144.63,144.64,5332.0,124.8647,124.8734,124.7354,124.744,5332.0
2017-07-11 12:20:00,144.66,144.66,144.55,144.56,2200.0,124.7612,124.7612,124.6664,124.675,2200.0
2017-07-11 12:25:00,144.56,144.65,144.53,144.65,10007.0,124.675,124.7526,124.6491,124.7526,10007.0
2017-07-11 12:30:00,144.63,144.63,144.54,144.55,3698.0,124.7354,124.7354,124.6577,124.6664,3698.0
2017-07-11 12:35:00,144.53,144.62,144.51,144.55,10631.0,124.6491,124.7267,124.6319,124.6664,10631.0
2017-07-11 12:40:00,144.55,144.55,144.48,144.54,7510.0,124.6664,124.6664,124.606,124.6577,7510.0
2017-07-11 12:45:00,144.56,144.56,144.46,144.47,3509.0,124.675,124.675,124.5887,124.5974,3509.0
2017-07-11 12:50:00,144.47,144.68,144.47,144.68,1434.0,124.5974,124.7785,124.5974,124.7785,1434.0
2017-07-11 12:55:00,144.67,144.81,144.66,144.74,4488.0,124.7699,124.8906,124.7612,124.8302,4488.0
2017-07-11 13:00:00,144.76,144.77,144.72,144.76,2571.0,124.8475,124.8561,124.813,124.8475,2571.0
2017-07-11 13:05:00,144.76,144.82,144.71,144.72,3000.0,124.8475,124.8992,124.8044,124.813,3000.0
2017-07-11 13:10:00,144.74,144.77,144.72,144.72,1200.0,124.8302,124.8561,124.813,124.813,1200.0
2017-07-11 13:15:00,144.75,144.76,144.68,144.73,2312.0,124.8389,124.8475,124.7785,124.8216,2312.0
2017-07-11 13:20:00,144.75,144.84,144.72,144.84,1900.0,124.8389,124.9165,124.813,124.9165,1900.0
2017-07-11 13:25:00,144.84,144.84,144.7,144.76,2493.0,124.9165,124.9165,124.7957,124.8475,2493.0
2017-07-11 13:30:00,144.77,144.79,144.69,144.69,3711.0,124.8561,124.8734,124.7871,124.7871,3711.0
2017-07-11 13:35:00,144.67,144.72,144.55,144.61,4434.0,124.7699,124.813,124.6664,124.7181,4434.0
2017-07-11 13:40:00,144.58,144.69,144.54,144.68,5209.0,124.6922,124.7871,124.6577,124.7785,5209.0
2017-07-11 13:45:00,144.69,144.71,144.64,144.71,11747.0,124.7871,124.8044,124.744,124.8044,11747.0
2017-07-11 13:50:00,144.69,144.76,144.67,144.76,5746.0,124.7871,124.8475,124.7699,124.8475,5746.0
2017-07-11 13:55:00,144.78,144.78,144.69,144.72,7378.0,124.8647,124.8647,124.7871,124.813,7378.0
2017-07-11 14:00:00,144.73,144.8,144.68,144.79,7520.0,124.8216,124.882,124.7785,124.8734,7520.0
2017-07-11 14:05:00,144.78,144.83,144.73,144.73,4732.0,124.8647,124.9078,124.8216,124.8216,4732.0
2017-07-11 14:10:00,144.73,144.76,144.69,144.73,8525.0,124.8216,124.8475,124.7871,124.8216,8525.0
2017-07-11 14:15:00,144.72,144.73,144.64,144.64,9751.0,124.813,124.8216,124.744,124.744,9751.0
2017-07-11 14:20:00,144.61,144.69,144.61,144.69,2016.0,124.7181,124.7871,124.7181,124.7871,2016.0
2017-07-11 14:25:00,144.69,144.73,144.64,144.72,3626.0,124.7871,124.8216,124.744,124.813,3626.0
2017-07-11 14:30:00,144.74,144.78,144.69,144.78,4058.0,124.8302,124.8647,124.7871,124.8647,4058.0
2017-07-11 14:35:00,144.73,144.77,144.67,144.69,9422.0,124.8216,124.8561,124.7699,124.7871,9422.0
2017-07-11 14:40:00,144.68,144.7,144.64,144.7,1455.0,124.7785,124.7957,124.744,124.7957,1455.0
2017-07-11 14:45:00,144.7,144.7,144.61,144.63,4039.0,124.7957,124.7957,124.7181,124.7354,4039.0
2017-07-11 14:50:00,144.57,144.64,144.57,144.6,7842.0,124.6836,124.744,124.6836,124.7095,7842.0
2017-07-11 14:55:00,144.58,144.72,144.58,144.69,3094.0,124.6922,124.813,124.6922,124.7871,3094.0
2017-07-11 15:00:00,144.71,144.71,144.6,144.61,5217.0,124.8044,124.8044,124.7095,124.7181,5217.0
2017-07-11 15:05:00,144.61,144.7,144.59,144.7,2900.0,124.7181,124.7957,124.7009,124.7957,2900.0
2017-07-11 15:10:00,144.72,144.75,144.68,144.73,8332.0,124.813,124.8389,124.7785,124.8216,8332.0
2017-07-11 15:15:00,144.73,144.83,144.73,144.76,8954.0,124.8216,124.9078,124.8216,124.8475,8954.0
2017-07-11 15:20:00,144.77,144.77,144.68,144.69,11397.0,124.8561,124.8561,124.7785,124.7871,11397.0
2017-07-11 15:25:00,144.69,144.69,144.63,144.66,12985.0,124.7871,124.7871,124.7354,124.7612,12985.0
2017-07-11 15:30:00,144.67,144.83,144.67,144.73,16025.0,124.7699,124.9078,124.7699,124.8216,16025.0
2017-07-11 15:35:00,144.71,144.72,144.58,144.61,11274.0,124.8044,124.813,124.6922,124.7181,11274.0
2017-07-11 15:40:00,144.63,144.71,144.61,144.7,9694.0,124.7354,124.8044,124.7181,124.7957,9694.0
2017-07-11 15:45:00,144.7,144.7,144.44,144.52,29836.0,124.7957,124.7957,124.5715,124.6405,29836.0
2017-07-11 15:50:00,144.52,144.59,144.45,144.56,27961.0,124.6405,124.7009,124.5801,124.675,27961.0
2017-07-11 15:55:00,144.55,144.57,144.4,144.45,87414.0,124.6664,124.6836,124.537,124.5801,87414.0
2017-07-12 09:30:00,144.78,144.84,144.3,144.43,23167.0,124.8647,124.9165,124.4508,124.5629,23167.0
2017-07-12 09:35:00,144.45,145.05,144.45,144.53,15564.0,124.5801,125.0976,124.5801,124.6491,15564.0
2017-07-12 09:40:00,144.53,144.67,144.48,144.67,4339.0,124.6491,124.7699,124.606,124.7699,4339.0
2017-07-12 09:45:00,144.65,144.82,144.62,144.69,23774.0,124.7526,124.8992,124.7267,124.7871,23774.0
2017-07-12 09:50:00,144.74,144.96,144.74,144.88,6676.0,124.8302,125.02,124.8302,124.951,6676.0
2017-07-12 09:55:00,144.81,144.95,144.78,144.94,7758.0,124.8906,125.0113,124.8647,125.0027,7758.0
2017-07-12 10:00:00,145.02,145.06,144.74,144.74,64402.0,125.0717,125.1062,124.8302,124.8302,64402.0
2017-07-12 10:05:00,144.76,144.92,144.73,144.91,8529.0,124.8475,124.9855,124.8216,124.9768,8529.0
2017-07-12 10:10:00,144.87,144.87,144.69,144.81,6168.0,124.9423,124.9423,124.7871,124.8906,6168.0
2017-07-12 10:15:00,144.82,145.04,144.81,145.03,808.0,124.8992,125.089,124.8906,125.0803,808.0
2017-07-12 10:20:00,144.95,145.01,144.91,145.0,4051.0,125.0113,125.0631,124.9768,125.0545,4051.0
2017-07-12 10:25:00,144.99,145.0,144.93,144.98,3407.0,125.0458,125.0545,124.9941,125.0372,3407.0
2017-07-12 10:30:00,145.02,145.03,144.92,144.98,2711.0,125.0717,125.0803,124.9855,125.0372,2711.0
2017-07-12 10:35:00,145.02,145.04,144.97,144.97,1800.0,125.0717,125.089,125.0286,125.0286,1800.0
2017-07-12 10:40:00,145.0,145.12,144.95,145.12,2100.0,125.0545,125.158,125.0113,125.158,2100.0
2017-07-12 10:45:00,145.06,145.06,145.03,145.03,1200.0,125.1062,125.1062,125.0803,125.0803,1200.0
2017-07-12 10:50:00,145.05,145.07,144.97,144.99,2982.0,125.0976,125.1148,125.0286,125.0458,2982.0
2017-07-12 10:55:00,145.0,145.04,144.92,144.92,4675.0,125.0545,125.089,124.9855,124.9855,4675.0
2017-07-12 11:00:00,144.94,144.94,144.86,144.9,6589.0,125.0027,125.0027,124.9337,124.9682,6589.0
2017-07-12 11:05:00,144.9,144.91,144.86,144.86,5495.0,124.9682,124.9768,124.9337,124.9337,5495.0
2017-07-12 11:10:00,144.85,144.86,144.82,144.83,3071.0,124.9251,124.9337,124.8992,124.9078,3071.0
2017-07-12 11:15:00,144.82,144.85,144.79,144.79,13164.0,124.8992,124.9251,124.8734,124.8734,13164.0
2017-07-12 11:20:00,144.79,144.82,144.77,144.8,6300.0,124.8734,124.8992,124.8561,124.882,6300.0
2017-07-12 11:25:00,144.83,144.9,144.81,144.82,16116.0,124.9078,124.9682,124.8906,124.8992,16116.0
2017-07-12 11:30:00,144.81,144.83,144.77,144.77,4224.0,124.8906,124.9078,124.8561,124.8561,4224.0
2017-07-12 11:35:00,144.79,144.8,144.7,144.7,2161.0,124.8734,124.882,124.7957,124.7957,2161.0
2017-07-12 11:40:00,144.69,144.71,144.64,144.68,5374.0,124.7871,124.8044,124.744,124.7785,5374.0
2017-07-12 11:45:00,144.66,144.7,144.64,144.68,980.0,124.7612,124.7957,124.744,124.7785,980.0
2017-07-12 11:50:00,144.69,144.73,144.67,144.72,2793.0,124.7871,124.8216,124.7699,124.813,2793.0
2017-07-12 11:55:00,144.72,144.77,144.72,144.76,1935.0,124.813,124.8561,124.813,124.8475,1935.0
2017-07-12 12:00:00,144.74,144.74,144.67,144.71,4655.0,124.8302,124.8302,124.7699,124.8044,4655.0
2017-07-12 12:05:00,144.71,144.82,144.71,144.82,17541.0,124.8044,124.8992,124.8044,124.8992,17541.0
2017-07-12 12:10:00,144.81,144.81,144.67,144.69,5810.0,124.8906,124.8906,124.7699,124.7871,5810.0
2017-07-12 12:15:00,144.67,144.7,144.59,144.61,13273.0,124.7699,124.7957,124.7009,124.7181,13273.0
2017-07-12 12:20:00,144.63,144.65,144.58,144.62,6604.0,124.7354,124.7526,124.6922,124.7267,6604.0
2017-07-12 12:25:00,144.62,144.65,144.6,144.64,3654.0,124.7267,124.7526,124.7095,124.744,3654.0
2017-07-12 12:30:00,144.63,144.64,144.61,144.62,5021.0,124.7354,124.744,124.7181,124.7267,5021.0
2017-07-12 12:35:00,144.62,144.62,144.59,144.61,9867.0,124.7267,124.7267,124.7009,124.7181,9867.0
2017-07-12 12:40:00,144.61,144.64,144.61,144.63,4466.0,124.7181,124.744,124.7181,124.7354,4466.0
2017-07-12 12:45:00,144.64,144.65,144.58,144.6,6001.0,124.744,124.7526,124.6922,124.7095,6001.0
2017-07-12 12:50:00,144.62,144.62,144.57,144.57,1303.0,124.7267,124.7267,124.6836,124.6836,1303.0
2017-07-12 12:55:00,144.59,144.63,144.59,144.62,3243.0,124.7009,124.7354,124.7009,124.7267,3243.0
2017-07-12 13:00:00,144.62,144.64,144.58,144.58,4750.0,124.7267,124.744,124.6922,124.6922,4750.0
2017-07-12 13:05:00,144.59,144.6,144.57,144.58,2100.0,124.7009,124.7095,124.6836,124.6922,2100.0
2017-07-12 13:10:00,144.58,144.6,144.55,144.6,10679.0,124.6922,124.7095,124.6664,124.7095,10679.0
2017-07-12 13:15:00,144.59,144.62,144.58,144.62,8313.0,124.7009,124.7267,124.6922,124.7267,8313.0
2017-07-12 13:20:00,144.62,144.76,144.61,144.69,11101.0,124.7267,124.8475,124.7181,124.7871,11101.0
2017-07-12 13:25:00,144.73,144.78,144.71,144.77,26566.0,124.8216,124.8647,124.8044,124.8561,26566.0
2017-07-12 13:30:00,144.74,144.75,144.65,144.65,3267.0,124.8302,124.8389,124.7526,124.7526,3267.0
2017-07-12 13:35:00,144.62,144.69,144.59,144.6,3206.0,124.7267,124.7871,124.7009,124.7095,3206.0
2017-07-12 13:40:00,144.58,144.63,144.52,144.63,2700.0,124.6922,124.7354,124.6405,124.7354,2700.0
2017-07-12 13:45:00,144.6,144.62,144.59,144.59,1196.0,124.7095,124.7267,124.7009,124.7009,1196.0
2017-07-12 13:50:00,144.61,144.62,144.52,144.62,4860.0,124.7181,124.7267,124.6405,124.7267,4860.0
2017-07-12 13:55:00,144.59,144.66,144.59,144.65,5261.0,124.7009,124.7612,124.7009,124.7526,5261.0
2017-07-12 14:00:00,144.63,144.64,144.57,144.57,7418.0,124.7354,124.744,124.6836,124.6836,7418.0
2017-07-12 14:05:00,144.59,144.67,144.59,144.66,4509.0,124.7009,124.7699,124.7009,124.7612,4509.0
2017-07-12 14:10:00,144.67,144.68,144.61,144.61,8923.0,124.7699,124.7785,124.7181,124.7181,8923.0
2017-07-12 14:15:00,144.63,144.66,144.58,144.59,7321.0,124.7354,124.7612,124.6922,124.7009,7321.0
2017-07-12 14:20:00,144.57,144.61,144.56,144.59,10620.0,124.6836,124.7181,124.675,124.7009,10620.0
2017-07-12 14:25:00,144.6,144.61,144.58,144.6,4861.0,124.7095,124.7181,124.6922,124.7095,4861.0
2017-07-12 14:30:00,144.6,144.6,144.57,144.57,6665.0,124.7095,124.7095,124.6836,124.6836,6665.0
2017-07-12 14:35:00,144.56,144.66,144.56,144.66,8011.0,124.675,124.7612,124.675,124.7612,8011.0
2017-07-12 14:40:00,144.66,144.67,144.61,144.61,7352.0,124.7612,124.7699,124.7181,124.7181,7352.0
2017-07-12 14:45:00,144.61,144.64,144.58,144.59,7070.0,124.7181,124.744,124.6922,124.7009,7070.0
2017-07-12 14:50:00,144.58,144.6,144.58,144.58,6670.0,124.6922,124.7095,124.6922,124.6922,6670.0
2017-07-12 14:55:00,144.6,144.6,144.49,144.51,11422.0,124.7095,124.7095,124.6146,124.6319,11422.0
2017-07-12 15:00:00,144.53,144.53,144.48,144.51,14562.0,124.6491,124.6491,124.606,124.6319,14562.0
2017-07-12 15:05:00,144.53,144.6,144.47,144.6,6526.0,124.6491,124.7095,124.5974,124.7095,6526.0
2017-07-12 15:10:00,144.59,144.62,144.57,144.61,4968.0,124.7009,124.7267,124.6836,124.7181,4968.0
2017-07-12 15:15:00,144.6,144.62,144.49,144.5,11407.0,124.7095,124.7267,124.6146,124.6232,11407.0
2017-07-12 15:20:00,144.51,144.52,144.47,144.5,7562.0,124.6319,124.6405,124.5974,124.6232,7562.0
2017-07-12 15:25:00,144.52,144.53,144.44,144.47,9720.0,124.6405,124.6491,124.5715,124.5974,9720.0
2017-07-12 15:30:00,144.47,144.53,144.43,144.43,11968.0,124.5974,124.6491,124.5629,124.5629,11968.0
2017-07-12 15:35:00,144.43,144.52,144.43,144.5,11695.0,124.5629,124.6405,124.5629,124.6232,11695.0
2017-07-12 15:40:00,144.49,144.53,144.47,144.5,52914.0,124.6146,124.6491,124.5974,124.6232,52914.0
2017-07-12 15:45:00,144.49,144.57,144.48,144.54,20855.0,124.6146,124.6836,124.606,124.6577,20855.0
2017-07-12 15:50:00,144.53,144.54,144.41,144.45,63130.0,124.6491,124.6577,124.5456,124.5801,63130.0
2017-07-12 15:55:00,144.44,144.53,144.39,144.44,95924.0,124.5715,124.6491,124.5284,124.5715,95924.0
2017-07-13 09:30:00,144.61,144.86,144.38,144.65,28588.0,124.7181,124.9337,124.5197,124.7526,28588.0
2017-07-13 09:35:00,144.65,144.93,144.6,144.8,14774.0,124.7526,124.9941,124.7095,124.882,14774.0
2017-07-13 09:40:00,144.79,144.88,144.59,144.59,8152.0,124.8734,124.951,124.7009,124.7009,8152.0
2017-07-13 09:45:00,144.6,144.82,144.6,144.82,9231.0,124.7095,124.8992,124.7095,124.8992,9231.0
2017-07-13 09:50:00,144.83,144.87,144.65,144.78,12110.0,124.9078,124.9423,124.7526,124.8647,12110.0
2017-07-13 09:55:00,144.77,144.86,144.74,144.81,4327.0,124.8561,124.9337,124.8302,124.8906,4327.0
2017-07-13 10:00:00,144.86,145.1,144.85,145.05,9246.0,124.9337,125.1407,124.9251,125.0976,9246.0
2017-07-13 10:05:00,145.1,145.16,145.02,145.03,3380.0,125.1407,125.1925,125.0717,125.0803,3380.0
2017-07-13 10:10:00,145.02,145.02,144.97,144.97,3142.0,125.0717,125.0717,125.0286,125.0286,3142.0
2017-07-13 10:15:00,144.97,145.02,144.97,145.0,6022.0,125.0286,125.0717,125.0286,125.0545,6022.0
2017-07-13 10:20:00,145.0,145.01,144.89,144.89,4711.0,125.0545,125.0631,124.9596,124.9596,4711.0
2017-07-13 10:25:00,144.9,144.97,144.8,144.8,9495.0,124.9682,125.0286,124.882,124.882,9495.0
2017-07-13 10:30:00,144.78,144.8,144.67,144.8,6556.0,124.8647,124.882,124.7699,124.882,6556.0
2017-07-13 10:35:00,144.83,144.85,144.75,144.79,6105.0,124.9078,124.9251,124.8389,124.8734,6105.0
2017-07-13 10:40:00,144.75,144.77,144.71,144.73,4180.0,124.8389,124.8561,124.8044,124.8216,4180.0
2017-07-13 10:45:00,144.72,144.73,144.65,144.65,3097.0,124.813,124.8216,124.7526,124.7526,3097.0
2017-07-13 10:50:00,144.69,144.78,144.69,144.71,5519.0,124.7871,124.8647,124.7871,124.8044,5519.0
2017-07-13 10:55:00,144.7,144.83,144.68,144.83,5956.0,124.7957,124.9078,124.7785,124.9078,5956.0
2017-07-13 11:00:00,144.8,144.83,144.73,144.82,4891.0,124.882,124.9078,124.8216,124.8992,4891.0
2017-07-13 11:05:00,144.84,144.87,144.72,144.74,6680.0,124.9165,124.9423,124.813,124.8302,6680.0
2017-07-13 11:10:00,144.72,144.79,144.68,144.78,5028.0,124.813,124.8734,124.7785,124.8647,5028.0
2017-07-13 11:15:00,144.78,144.78,144.73,144.74,4185.0,124.8647,124.8647,124.8216,124.8302,4185.0
2017-07-13 11:20:00,144.74,144.85,144.72,144.84,4434.0,124.8302,124.9251,124.813,124.9165,4434.0
2017-07-13 11:25:00,144.86,144.93,144.8,144.91,7206.0,124.9337,124.9941,124.882,124.9768,7206.0
2017-07-13 11:30:00,144.96,144.98,144.94,144.96,4918.0,125.02,125.0372,125.0027,125.02,4918.0
2017-07-13 11:35:00,144.97,145.03,144.96,145.01,8204.0,125.0286,125.0803,125.02,125.0631,8204.0
2017-07-13 11:40:00,144.99,145.19,144.98,145.19,5132.0,125.0458,125.2183,125.0372,125.2183,5132.0
2017-07-13 11:45:00,145.19,145.29,145.18,145.24,4940.0,125.2183,125.3046,125.2097,125.2615,4940.0
2017-07-13 11:50:00,145.25,145.3,145.23,145.23,4256.0,125.2701,125.3132,125.2528,125.2528,4256.0
2017-07-13 11:55:00,145.24,145.27,145.21,145.27,3764.0,125.2615,125.2873,125.2356,125.2873,3764.0
2017-07-13 12:00:00,145.27,145.27,145.22,145.25,2972.0,125.2873,125.2873,125.2442,125.2701,2972.0
2017-07-13 12:05:00,145.25,145.26,145.22,145.22,4500.0,125.2701,125.2787,125.2442,125.2442,4500.0
2017-07-13 12:10:00,145.22,145.25,145.19,145.22,8180.0,125.2442,125.2701,125.2183,125.2442,8180.0
2017-07-13 12:15:00,145.22,145.28,145.21,145.28,2900.0,125.2442,125.2959,125.2356,125.2959,2900.0
2017-07-13 12:20:00,145.28,145.3,145.27,145.28,5787.0,125.2959,125.3132,125.2873,125.2959,5787.0
2017-07-13 12:25:00,145.3,145.3,145.27,145.28,6913.0,125.3132,125.3132,125.2873,125.2959,6913.0
2017-07-13 12:30:00,145.3,145.32,145.26,145.27,5819.0,125.3132,125.3304,125.2787,125.2873,5819.0
2017-07-13 12:35:00,145.29,145.31,145.25,145.26,2300.0,125.3046,125.3218,125.2701,125.2787,2300.0
2017-07-13 12:40:00,145.28,145.28,145.17,145.2,4804.0,125.2959,125.2959,125.2011,125.227,4804.0
2017-07-13 12:45:00,145.18,145.23,145.18,145.22,5000.0,125.2097,125.2528,125.2097,125.2442,5000.0
2017-07-13 12:50:00,145.22,145.23,145.2,145.2,1104.0,125.2442,125.2528,125.227,125.227,1104.0
2017-07-13 12:55:00,145.18,145.19,145.14,145.16,2700.0,125.2097,125.2183,125.1752,125.1925,2700.0
2017-07-13 13:00:00,145.17,145.31,145.16,145.31,12134.0,125.2011,125.3218,125.1925,125.3218,12134.0
2017-07-13 13:05:00,145.31,145.34,145.23,145.25,7130.0,125.3218,125.3477,125.2528,125.2701,7130.0
2017-07-13 13:10:00,145.25,145.29,145.23,145.23,2988.0,125.2701,125.3046,125.2528,125.2528,2988.0
2017-07-13 13:15:00,145.23,145.25,145.2,145.23,3102.0,125.2528,125.2701,125.227,125.2528,3102.0
2017-07-13 13:20:00,145.26,145.28,145.23,145.27,3145.0,125.2787,125.2959,125.2528,125.2873,3145.0
2017-07-13 13:25:00,145.23,145.29,145.19,145.22,9929.0,125.2528,125.3046,125.2183,125.2442,9929.0
2017-07-13 13:30:00,145.22,145.25,145.2,145.2,3400.0,125.2442,125.2701,125.227,125.227,3400.0
2017-07-13 13:35:00,145.21,145.22,145.2,145.21,2059.0,125.2356,125.2442,125.227,125.2356,2059.0
2017-07-13 13:40:00,145.21,145.21,145.17,145.2,3740.0,125.2356,125.2356,125.2011,125.227,3740.0
2017-07-13 13:45:00,145.2,145.21,145.18,145.2,3565.0,125.227,125.2356,125.2097,125.227,3565.0
2017-07-13 13:50:00,145.2,145.22,145.2,145.21,3485.0,125.227,125.2442,125.227,125.2356,3485.0
2017-07-13 13:55:00,145.19,145.22,145.18,145.2,4621.0,125.2183,125.2442,125.2097,125.227,4621.0
2017-07-13 14:00:00,145.21,145.22,145.19,145.2,4600.0,125.2356,125.2442,125.2183,125.227,4600.0
2017-07-13 14:05:00,145.19,145.21,145.17,145.19,9964.0,125.2183,125.2356,125.2011,125.2183,9964.0
2017-07-13 14:10:00,145.17,145.19,145.15,145.19,4243.0,125.2011,125.2183,125.1838,125.2183,4243.0
2017-07-13 14:15:00,145.15,145.16,145.12,145.14,3940.0,125.1838,125.1925,125.158,125.1752,3940.0
2017-07-13 14:20:00,145.15,145.15,145.08,145.1,11532.0,125.1838,125.1838,125.1235,125.1407,11532.0
2017-07-13 14:25:00,145.11,145.13,145.09,145.09,15200.0,125.1493,125.1666,125.1321,125.1321,15200.0
2017-07-13 14:30:00,145.09,145.14,145.08,145.09,23107.0,125.1321,125.1752,125.1235,125.1321,23107.0
2017-07-13 14:35:00,145.12,145.14,145.09,145.09,9094.0,125.158,125.1752,125.1321,125.1321,9094.0
2017-07-13 14:40:00,145.08,145.08,144.98,144.98,4906.0,125.1235,125.1235,125.0372,125.0372,4906.0
2017-07-13 14:45:00,144.99,145.01,144.96,144.97,6625.0,125.0458,125.0631,125.02,125.0286,6625.0
2017-07-13 14:50:00,144.96,145.03,144.94,145.01,5773.0,125.02,125.0803,125.0027,125.0631,5773.0
2017-07-13 14:55:00,145.02,145.02,144.97,145.02,4604.0,125.0717,125.0717,125.0286,125.0717,4604.0
2017-07-13 15:00:00,145.02,145.08,145.01,145.06,8415.0,125.0717,125.1235,125.0631,125.1062,8415.0
2017-07-13 15:05:00,145.05,145.08,144.99,145.0,7053.0,125.0976,125.1235,125.0458,125.0545,7053.0
2017-07-13 15:10:00,145.02,145.09,145.0,145.07,8926.0,125.0717,125.1321,125.0545,125.1148,8926.0
2017-07-13 15:15:00,145.08,145.08,144.99,145.0,12644.0,125.1235,125.1235,125.0458,125.0545,12644.0
2017-07-13 15:20:00,145.01,145.02,144.99,145.01,9264.0,125.0631,125.0717,125.0458,125.0631,9264.0
2017-07-13 15:25:00,145.0,145.02,144.95,145.0,7924.0,125.0545,125.0717,125.0113,125.0545,7924.0
2017-07-13 15:30:00,145.0,145.01,144.9,144.9,23569.0,125.0545,125.0631,124.9682,124.9682,23569.0
2017-07-13 15:35:00,144.91,144.94,144.86,144.86,19652.0,124.9768,125.0027,124.9337,124.9337,19652.0
2017-07-13 15:40:00,144.88,144.96,144.87,144.93,17640.0,124.951,125.02,124.9423,124.9941,17640.0
2017-07-13 15:45:00,144.93,144.93,144.69,144.81,21845.0,124.9941,124.9941,124.7871,124.8906,21845.0
2017-07-13 15:50:00,144.81,144.93,144.76,144.91,26690.0,124.8906,124.9941,124.8475,124.9768,26690.0
2017-07-13 15:55:00,144.91,144.91,144.81,144.89,63803.0,124.9768,124.9768,124.8906,124.9596,63803.0
2017-07-14 09:30:00,144.47,144.61,143.86,144.21,28518.0,124.5974,124.7181,124.0713,124.3731,28518.0
2017-07-14 09:35:00,144.16,144.48,144.16,144.34,4348.0,124.33,124.606,124.33,124.4853,4348.0
2017-07-14 09:40:00,144.34,144.48,144.27,144.36,3869.0,124.4853,124.606,124.4249,124.5025,3869.0
2017-07-14 09:45:00,144.39,144.64,144.37,144.61,12887.0,124.5284,124.744,124.5111,124.7181,12887.0
2017-07-14 09:50:00,144.59,144.66,144.59,144.62,2371.0,124.7009,124.7612,124.7009,124.7267,2371.0
2017-07-14 09:55:00,144.61,144.76,144.61,144.72,3810.0,124.7181,124.8475,124.7181,124.813,3810.0
2017-07-14 10:00:00,144.76,145.01,144.72,145.0,11023.0,124.8475,125.0631,124.813,125.0545,11023.0
2017-07-14 10:05:00,145.0,145.13,144.94,145.11,9821.0,125.0545,125.1666,125.0027,125.1493,9821.0
2017-07-14 10:10:00,145.09,145.09,144.97,144.97,5226.0,125.1321,125.1321,125.0286,125.0286,5226.0
2017-07-14 10:15:00,144.96,145.01,144.92,144.96,4849.0,125.02,125.0631,124.9855,125.02,4849.0
2017-07-14 10:20:00,144.97,145.2,144.97,145.15,2890.0,125.0286,125.227,125.0286,125.1838,2890.0
2017-07-14 10:25:00,145.15,145.15,145.06,145.11,2025.0,125.1838,125.1838,125.1062,125.1493,2025.0
2017-07-14 10:30:00,145.12,145.12,144.96,144.96,5797.0,125.158,125.158,125.02,125.02,5797.0
2017-07-14 10:35:00,145.0,145.02,144.87,144.87,2100.0,125.0545,125.0717,124.9423,124.9423,2100.0
2017-07-14 10:40:00,144.87,144.89,144.79,144.8,1998.0,124.9423,124.9596,124.8734,124.882,1998.0
2017-07-14 10:45:00,144.76,144.89,144.74,144.87,3898.0,124.8475,124.9596,124.8302,124.9423,3898.0
2017-07-14 10:50:00,144.82,144.89,144.82,144.84,3560.0,124.8992,124.9596,124.8992,124.9165,3560.0
2017-07-14 10:55:00,144.87,144.88,144.81,144.82,1800.0,124.9423,124.951,124.8906,124.8992,1800.0
2017-07-14 11:00:00,144.79,144.83,144.76,144.76,2209.0,124.8734,124.9078,124.8475,124.8475,2209.0
2017-07-14 11:05:00,144.75,144.78,144.68,144.75,8000.0,124.8389,124.8647,124.7785,124.8389,8000.0
2017-07-14 11:10:00,144.77,144.93,144.77,144.85,8744.0,124.8561,124.9941,124.8561,124.9251,8744.0
2017-07-14 11:15:00,144.84,144.89,144.77,144.8,6026.0,124.9165,124.9596,124.8561,124.882,6026.0
2017-07-14 11:20:00,144.75,144.84,144.75,144.8,1105.0,124.8389,124.9165,124.8389,124.882,1105.0
2017-07-14 11:25:00,144.85,144.96,144.83,144.96,4555.0,124.9251,125.02,124.9078,125.02,4555.0
2017-07-14 11:30:00,144.94,144.94,144.81,144.84,3903.0,125.0027,125.0027,124.8906,124.9165,3903.0
2017-07-14 11:35:00,144.83,144.83,144.74,144.74,2795.0,124.9078,124.9078,124.8302,124.8302,2795.0
2017-07-14 11:40:00,144.72,144.93,144.72,144.91,3850.0,124.813,124.9941,124.813,124.9768,3850.0
2017-07-14 11:45:00,144.92,144.94,144.85,144.88,5055.0,124.9855,125.0027,124.9251,124.951,5055.0
2017-07-14 11:50:00,144.83,144.83,144.79,144.81,1708.0,124.9078,124.9078,124.8734,124.8906,1708.0
2017-07-14 11:55:00,144.78,144.83,144.78,144.82,1700.0,124.8647,124.9078,124.8647,124.8992,1700.0
2017-07-14 12:00:00,144.83,144.83,144.77,144.81,1965.0,124.9078,124.9078,124.8561,124.8906,1965.0
2017-07-14 12:05:00,144.81,144.82,144.76,144.77,1000.0,124.8906,124.8992,124.8475,124.8561,1000.0
2017-07-14 12:10:00,144.77,144.82,144.75,144.75,21565.0,124.8561,124.8992,124.8389,124.8389,21565.0
2017-07-14 12:15:00,144.74,144.76,144.73,144.76,800.0,124.8302,124.8475,124.8216,124.8475,800.0
2017-07-14 12:20:00,144.78,144.83,144.73,144.74,7179.0,124.8647,124.9078,124.8216,124.8302,7179.0
2017-07-14 12:25:00,144.77,144.77,144.71,144.72,3898.0,124.8561,124.8561,124.8044,124.813,3898.0
2017-07-14 12:30:00,144.76,144.78,144.71,144.74,7996.0,124.8475,124.8647,124.8044,124.8302,7996.0
2017-07-14 12:35:00,144.74,144.85,144.74,144.85,2885.0,124.8302,124.9251,124.8302,124.9251,2885.0
2017-07-14 12:40:00,144.85,144.87,144.83,144.87,1800.0,124.9251,124.9423,124.9078,124.9423,1800.0
2017-07-14 12:45:00,144.89,144.89,144.82,144.82,3324.0,124.9596,124.9596,124.8992,124.8992,3324.0
2017-07-14 12:50:00,144.81,144.93,144.81,144.9,2340.0,124.8906,124.9941,124.8906,124.9682,2340.0
2017-07-14 12:55:00,144.93,144.96,144.92,144.92,1308.0,124.9941,125.02,124.9855,124.9855,1308.0
2017-07-14 13:00:00,144.92,144.94,144.9,144.92,9030.0,124.9855,125.0027,124.9682,124.9855,9030.0
2017-07-14 13:05:00,144.92,145.09,144.92,145.06,6242.0,124.9855,125.1321,124.9855,125.1062,6242.0
2017-07-14 13:10:00,145.05,145.11,145.01,145.09,3200.0,125.0976,125.1493,125.0631,125.1321,3200.0
2017-07-14 13:15:00,145.12,145.18,145.1,145.17,3393.0,125.158,125.2097,125.1407,125.2011,3393.0
2017-07-14 13:20:00,145.19,145.2,145.1,145.13,3998.0,125.2183,125.227,125.1407,125.1666,3998.0
2017-07-14 13:25:00,145.13,145.15,145.11,145.14,2056.0,125.1666,125.1838,125.1493,125.1752,2056.0
2017-07-14 13:30:00,145.14,145.14,145.06,145.06,2026.0,125.1752,125.1752,125.1062,125.1062,2026.0
2017-07-14 13:35:00,145.06,145.09,144.99,145.03,4607.0,125.1062,125.1321,125.0458,125.0803,4607.0
2017-07-14 13:40:00,145.04,145.05,144.95,144.95,3772.0,125.089,125.0976,125.0113,125.0113,3772.0
2017-07-14 13:45:00,144.96,144.97,144.92,144.94,3377.0,125.02,125.0286,124.9855,125.0027,3377.0
2017-07-14 13:50:00,144.97,144.98,144.92,144.95,4261.0,125.0286,125.0372,124.9855,125.0113,4261.0
2017-07-14 13:55:00,144.97,145.05,144.93,145.03,6901.0,125.0286,125.0976,124.9941,125.0803,6901.0
2017-07-14 14:00:00,145.02,145.18,145.02,145.17,3259.0,125.0717,125.2097,125.0717,125.2011,3259.0
2017-07-14 14:05:00,145.15,145.18,145.07,145.14,4152.0,125.1838,125.2097,125.1148,125.1752,4152.0
2017-07-14 14:10:00,145.14,145.18,145.1,145.14,2029.0,125.1752,125.2097,125.1407,125.1752,2029.0
2017-07-14 14:15:00,145.13,145.23,145.12,145.22,2166.0,125.1666,125.2528,125.158,125.2442,2166.0
2017-07-14 14:20:00,145.17,145.22,145.14,145.16,3748.0,125.2011,125.2442,125.1752,125.1925,3748.0
2017-07-14 14:25:00,145.16,145.29,145.16,145.28,21388.0,125.1925,125.3046,125.1925,125.2959,21388.0
2017-07-14 14:30:00,145.28,145.28,145.24,145.26,3655.0,125.2959,125.2959,125.2615,125.2787,3655.0
2017-07-14 14:35:00,145.26,145.33,145.26,145.29,8494.0,125.2787,125.3391,125.2787,125.3046,8494.0
2017-07-14 14:40:00,145.3,145.32,145.24,145.32,4931.0,125.3132,125.3304,125.2615,125.3304,4931.0
2017-07-14 14:45:00,145.27,145.42,145.24,145.39,53088.0,125.2873,125.4167,125.2615,125.3908,53088.0
2017-07-14 14:50:00,145.39,145.44,145.31,145.31,3026.0,125.3908,125.4339,125.3218,125.3218,3026.0
2017-07-14 14:55:00,145.31,145.31,145.18,145.21,4700.0,125.3218,125.3218,125.2097,125.2356,4700.0
2017-07-14 15:00:00,145.25,145.3,145.21,145.24,3083.0,125.2701,125.3132,125.2356,125.2615,3083.0
2017-07-14 15:05:00,145.23,145.4,145.16,145.38,6264.0,125.2528,125.3994,125.1925,125.3822,6264.0
2017-07-14 15:10:00,145.36,145.37,145.28,145.28,3300.0,125.3649,125.3736,125.2959,125.2959,3300.0
2017-07-14 15:15:00,145.33,145.41,145.31,145.41,5655.0,125.3391,125.4081,125.3218,125.4081,5655.0
2017-07-14 15:20:00,145.36,145.44,145.34,145.35,4462.0,125.3649,125.4339,125.3477,125.3563,4462.0
2017-07-14 15:25:00,145.39,145.54,145.36,145.5,5132.0,125.3908,125.5202,125.3649,125.4857,5132.0
2017-07-14 15:30:00,145.51,145.51,145.42,145.45,15067.0,125.4943,125.4943,125.4167,125.4426,15067.0
2017-07-14 15:35:00,145.45,145.51,145.43,145.51,5760.0,125.4426,125.4943,125.4253,125.4943,5760.0
2017-07-14 15:40:00,145.53,145.59,145.52,145.54,32658.0,125.5116,125.5633,125.5029,125.5202,32658.0
2017-07-14 15:45:00,145.52,145.52,145.36,145.37,12563.0,125.5029,125.5029,125.3649,125.3736,12563.0
2017-07-14 15:50:00,145.36,145.41,145.26,145.28,15422.0,125.3649,125.4081,125.2787,125.2959,15422.0
2017-07-14 15:55:00,145.27,145.29,145.14,145.17,37743.0,125.2873,125.3046,125.1752,125.2011,37743.0
2017-07-17 09:30:00,145.18,145.18,144.75,144.85,13475.0,125.2097,125.2097,124.8389,124.9251,13475.0
2017-07-17 09:35:00,144.9,144.9,144.73,144.83,7357.0,124.9682,124.9682,124.8216,124.9078,7357.0
2017-07-17 09:40:00,144.83,145.16,144.83,145.16,12131.0,124.9078,125.1925,124.9078,125.1925,12131.0
2017-07-17 09:45:00,145.11,145.15,144.94,144.98,9328.0,125.1493,125.1838,125.0027,125.0372,9328.0
2017-07-17 09:50:00,144.97,145.25,144.97,145.2,7306.0,125.0286,125.2701,125.0286,125.227,7306.0
2017-07-17 09:55:00,145.19,145.2,145.03,145.03,9005.0,125.2183,125.227,125.0803,125.0803,9005.0
2017-07-17 10:00:00,145.04,145.05,144.95,144.98,8713.0,125.089,125.0976,125.0113,125.0372,8713.0
2017-07-17 10:05:00,144.97,145.2,144.96,145.2,6205.0,125.0286,125.227,125.02,125.227,6205.0
2017-07-17 10:10:00,145.22,145.22,145.07,145.09,4813.0,125.2442,125.2442,125.1148,125.1321,4813.0
2017-07-17 10:15:00,145.07,145.16,145.05,145.07,3677.0,125.1148,125.1925,125.0976,125.1148,3677.0
2017-07-17 10:20:00,145.09,145.15,145.06,145.06,5153.0,125.1321,125.1838,125.1062,125.1062,5153.0
2017-07-17 10:25:00,145.08,145.27,145.07,145.25,7424.0,125.1235,125.2873,125.1148,125.2701,7424.0
2017-07-17 10:30:00,145.27,145.3,145.18,145.29,5968.0,125.2873,125.3132,125.2097,125.3046,5968.0
2017-07-17 10:35:00,145.25,145.4,145.24,145.39,10319.0,125.2701,125.3994,125.2615,125.3908,10319.0
2017-07-17 10:40:00,145.39,145.53,145.37,145.53,11238.0,125.3908,125.5116,125.3736,125.5116,11238.0
2017-07-17 10:45:00,145.53,145.56,145.41,145.52,10198.0,125.5116,125.5374,125.4081,125.5029,10198.0
2017-07-17 10:50:00,145.5,145.51,145.34,145.37,14157.0,125.4857,125.4943,125.3477,125.3736,14157.0
2017-07-17 10:55:00,145.39,145.44,145.32,145.38,16578.0,125.3908,125.4339,125.3304,125.3822,16578.0
2017-07-17 11:00:00,145.41,145.48,145.35,145.48,27307.0,125.4081,125.4684,125.3563,125.4684,27307.0
2017-07-17 11:05:00,145.47,145.54,145.42,145.54,7246.0,125.4598,125.5202,125.4167,125.5202,7246.0
2017-07-17 11:10:00,145.54,145.62,145.53,145.6,6672.0,125.5202,125.5892,125.5116,125.5719,6672.0
2017-07-17 11:15:00,145.6,145.66,145.57,145.61,12547.0,125.5719,125.6237,125.5461,125.5806,12547.0
2017-07-17 11:20:00,145.58,145.64,145.49,145.49,2770.0,125.5547,125.6064,125.4771,125.4771,2770.0
2017-07-17 11:25:00,145.48,145.56,145.48,145.51,5058.0,125.4684,125.5374,125.4684,125.4943,5058.0
2017-07-17 11:30:00,145.52,145.59,145.5,145.56,5070.0,125.5029,125.5633,125.4857,125.5374,5070.0
2017-07-17 11:35:00,145.54,145.55,145.47,145.53,11234.0,125.5202,125.5288,125.4598,125.5116,11234.0
2017-07-17 11:40:00,145.52,145.62,145.48,145.59,8080.0,125.5029,125.5892,125.4684,125.5633,8080.0
2017-07-17 11:45:00,145.59,145.59,145.5,145.5,3398.0,125.5633,125.5633,125.4857,125.4857,3398.0
2017-07-17 11:50:00,145.48,145.49,145.41,145.42,6641.0,125.4684,125.4771,125.4081,125.4167,6641.0
2017-07-17 11:55:00,145.42,145.46,145.38,145.41,22940.0,125.4167,125.4512,125.3822,125.4081,22940.0
2017-07-17 12:00:00,145.41,145.49,145.4,145.44,27961.0,125.4081,125.4771,125.3994,125.4339,27961.0
2017-07-17 12:05:00,145.44,145.57,145.43,145.51,44268.0,125.4339,125.5461,125.4253,125.4943,44268.0
2017-07-17 12:10:00,145.47,145.51,145.42,145.44,2910.0,125.4598,125.4943,125.4167,125.4339,2910.0
2017-07-17 12:15:00,145.46,145.61,145.44,145.61,15511.0,125.4512,125.5806,125.4339,125.5806,15511.0
2017-07-17 12:20:00,145.59,145.63,145.53,145.53,6517.0,125.5633,125.5978,125.5116,125.5116,6517.0
2017-07-17 12:25:00,145.47,145.53,145.46,145.51,4412.0,125.4598,125.5116,125.4512,125.4943,4412.0
2017-07-17 12:30:00,145.48,145.5,145.43,145.48,3318.0,125.4684,125.4857,125.4253,125.4684,3318.0
2017-07-17 12:35:00,145.46,145.51,145.43,145.43,4049.0,125.4512,125.4943,125.4253,125.4253,4049.0
2017-07-17 12:40:00,145.44,145.48,145.42,145.42,1615.0,125.4339,125.4684,125.4167,125.4167,1615.0
2017-07-17 12:45:00,145.46,145.49,145.45,145.48,6544.0,125.4512,125.4771,125.4426,125.4684,6544.0
2017-07-17 12:50:00,145.5,145.53,145.46,145.47,1768.0,125.4857,125.5116,125.4512,125.4598,1768.0
2017-07-17 12:55:00,145.5,145.51,145.47,145.47,3833.0,125.4857,125.4943,125.4598,125.4598,3833.0
2017-07-17 13:00:00,145.47,145.49,145.44,145.44,2600.0,125.4598,125.4771,125.4339,125.4339,2600.0
2017-07-17 13:05:00,145.43,145.46,145.43,145.46,2244.0,125.4253,125.4512,125.4253,125.4512,2244.0
2017-07-17 13:10:00,145.47,145.59,145.47,145.58,2651.0,125.4598,125.5633,125.4598,125.5547,2651.0
2017-07-17 13:15:00,145.59,145.59,145.55,145.55,3300.0,125.5633,125.5633,125.5288,125.5288,3300.0
2017-07-17 13:20:00,145.53,145.55,145.49,145.55,3258.0,125.5116,125.5288,125.4771,125.5288,3258.0
2017-07-17 13:25:00,145.57,145.61,145.57,145.57,2282.0,125.5461,125.5806,125.5461,125.5461,2282.0
2017-07-17 13:30:00,145.58,145.62,145.54,145.54,9041.0,125.5547,125.5892,125.5202,125.5202,9041.0
2017-07-17 13:35:00,145.54,145.54,145.42,145.46,19585.0,125.5202,125.5202,125.4167,125.4512,19585.0
2017-07-17 13:40:00,145.48,145.54,145.47,145.53,5300.0,125.4684,125.5202,125.4598,125.5116,5300.0
2017-07-17 13:45:00,145.51,145.51,145.46,145.47,4556.0,125.4943,125.4943,125.4512,125.4598,4556.0
2017-07-17 13:50:00,145.44,145.5,145.42,145.42,10611.0,125.4339,125.4857,125.4167,125.4167,10611.0
2017-07-17 13:55:00,145.43,145.46,145.38,145.43,4171.0,125.4253,125.4512,125.3822,125.4253,4171.0
2017-07-17 14:00:00,145.43,145.46,145.38,145.41,8087.0,125.4253,125.4512,125.3822,125.4081,8087.0
2017-07-17 14:05:00,145.42,145.43,145.37,145.43,6379.0,125.4167,125.4253,125.3736,125.4253,6379.0
2017-07-17 14:10:00,145.42,145.56,145.42,145.53,7222.0,125.4167,125.5374,125.4167,125.5116,7222.0
2017-07-17 14:15:00,145.53,145.54,145.45,145.46,4711.0,125.5116,125.5202,125.4426,125.4512,4711.0
2017-07-17 14:20:00,145.48,145.5,145.44,145.46,4802.0,125.4684,125.4857,125.4339,125.4512,4802.0
2017-07-17 14:25:00,145.45,145.5,145.45,145.46,5757.0,125.4426,125.4857,125.4426,125.4512,5757.0
2017-07-17 14:30:00,145.44,145.47,145.38,145.38,5669.0,125.4339,125.4598,125.3822,125.3822,5669.0
2017-07-17 14:35:00,145.37,145.51,145.37,145.46,5517.0,125.3736,125.4943,125.3736,125.4512,5517.0
2017-07-17 14:40:00,145.49,145.5,145.42,145.42,2300.0,125.4771,125.4857,125.4167,125.4167,2300.0
2017-07-17 14:45:00,145.41,145.46,145.41,145.44,1475.0,125.4081,125.4512,125.4081,125.4339,1475.0
2017-07-17 14:50:00,145.43,145.47,145.41,145.41,2953.0,125.4253,125.4598,125.4081,125.4081,2953.0
2017-07-17 14:55:00,145.41,145.43,145.39,145.42,6074.0,125.4081,125.4253,125.3908,125.4167,6074.0
2017-07-17 15:00:00,145.42,145.53,145.42,145.52,12237.0,125.4167,125.5116,125.4167,125.5029,12237.0
2017-07-17 15:05:00,145.51,145.54,145.48,145.54,11193.0,125.4943,125.5202,125.4684,125.5202,11193.0
2017-07-17 15:10:00,145.55,145.62,145.55,145.55,8655.0,125.5288,125.5892,125.5288,125.5288,8655.0
2017-07-17 15:15:00,145.56,145.6,145.52,145.54,9809.0,125.5374,125.5719,125.5029,125.5202,9809.0
2017-07-17 15:20:00,145.56,145.59,145.52,145.59,6318.0,125.5374,125.5633,125.5029,125.5633,6318.0
2017-07-17 15:25:00,145.6,145.6,145.53,145.57,7116.0,125.5719,125.5719,125.5116,125.5461,7116.0
2017-07-17 15:30:00,145.56,145.57,145.47,145.49,5987.0,125.5374,125.5461,125.4598,125.4771,5987.0
2017-07-17 15:35:00,145.5,145.54,145.42,145.52,8175.0,125.4857,125.5202,125.4167,125.5029,8175.0
2017-07-17 15:40:00,145.52,145.55,145.5,145.53,8770.0,125.5029,125.5288,125.4857,125.5116,8770.0
2017-07-17 15:45:00,145.53,145.57,145.52,145.57,7852.0,125.5116,125.5461,125.5029,125.5461,7852.0
2017-07-17 15:50:00,145.57,145.63,145.57,145.59,17987.0,125.5461,125.5978,125.5461,125.5633,17987.0
2017-07-17 15:55:00,145.59,145.59,145.52,145.55,35119.0,125.5633,125.5633,125.5029,125.5288,35119.0
2017-07-18 09:30:00,145.51,145.53,144.91,144.94,20618.0,125.4943,125.5116,124.9768,125.0027,20618.0
2017-07-18 09:35:00,144.95,145.13,144.9,145.13,6334.0,125.0113,125.1666,124.9682,125.1666,6334.0
2017-07-18 09:40:00,145.04,145.26,145.0,145.21,4087.0,125.089,125.2787,125.0545,125.2356,4087.0
2017-07-18 09:45:00,145.19,145.33,145.12,145.22,7353.0,125.2183,125.3391,125.158,125.2442,7353.0
2017-07-18 09:50:00,145.23,145.3,145.21,145.29,2466.0,125.2528,125.3132,125.2356,125.3046,2466.0
2017-07-18 09:55:00,145.28,145.28,145.13,145.13,4857.0,125.2959,125.2959,125.1666,125.1666,4857.0
2017-07-18 10:00:00,145.17,145.22,145.11,145.22,2534.0,125.2011,125.2442,125.1493,125.2442,2534.0
2017-07-18 10:05:00,145.23,145.23,145.09,145.19,8566.0,125.2528,125.2528,125.1321,125.2183,8566.0
2017-07-18 10:10:00,145.21,145.33,145.2,145.21,6500.0,125.2356,125.3391,125.227,125.2356,6500.0
2017-07-18 10:15:00,145.23,145.24,145.07,145.07,11105.0,125.2528,125.2615,125.1148,125.1148,11105.0
2017-07-18 10:20:00,145.08,145.16,145.07,145.1,7088.0,125.1235,125.1925,125.1148,125.1407,7088.0
2017-07-18 10:25:00,145.12,145.12,144.89,144.93,10285.0,125.158,125.158,124.9596,124.9941,10285.0
2017-07-18 10:30:00,144.92,145.04,144.92,144.98,4849.0,124.9855,125.089,124.9855,125.0372,4849.0
2017-07-18 10:35:00,145.03,145.05,144.9,144.91,3284.0,125.0803,125.0976,124.9682,124.9768,3284.0
2017-07-18 10:40:00,144.94,144.94,144.71,144.8,3225.0,125.0027,125.0027,124.8044,124.882,3225.0
2017-07-18 10:45:00,144.81,144.89,144.72,144.73,7317.0,124.8906,124.9596,124.813,124.8216,7317.0
2017-07-18 10:50:00,144.7,144.8,144.7,144.72,9165.0,124.7957,124.882,124.7957,124.813,9165.0
2017-07-18 10:55:00,144.74,144.94,144.74,144.94,10567.0,124.8302,125.0027,124.8302,125.0027,10567.0
2017-07-18 11:00:00,144.92,145.16,144.91,145.11,5078.0,124.9855,125.1925,124.9768,125.1493,5078.0
2017-07-18 11:05:00,145.11,145.17,145.06,145.09,3458.0,125.1493,125.2011,125.1062,125.1321,3458.0
2017-07-18 11:10:00,145.09,145.12,145.05,145.11,6932.0,125.1321,125.158,125.0976,125.1493,6932.0
2017-07-18 11:15:00,145.14,145.22,145.09,145.17,7919.0,125.1752,125.2442,125.1321,125.2011,7919.0
2017-07-18 11:20:00,145.19,145.33,145.16,145.28,5685.0,125.2183,125.3391,125.1925,125.2959,5685.0
2017-07-18 11:25:00,145.28,145.34,145.25,145.29,4642.0,125.2959,125.3477,125.2701,125.3046,4642.0
2017-07-18 11:30:00,145.28,145.3,145.21,145.26,6043.0,125.2959,125.3132,125.2356,125.2787,6043.0
2017-07-18 11:35:00,145.24,145.35,145.21,145.34,3681.0,125.2615,125.3563,125.2356,125.3477,3681.0
2017-07-18 11:40:00,145.29,145.3,145.27,145.29,2000.0,125.3046,125.3132,125.2873,125.3046,2000.0
2017-07-18 11:45:00,145.29,145.37,145.29,145.34,4114.0,125.3046,125.3736,125.3046,125.3477,4114.0
2017-07-18 11:50:00,145.39,145.46,145.37,145.39,3148.0,125.3908,125.4512,125.3736,125.3908,3148.0
2017-07-18 11:55:00,145.44,145.45,145.38,145.45,2280.0,125.4339,125.4426,125.3822,125.4426,2280.0
2017-07-18 12:00:00,145.44,145.47,145.44,145.46,1826.0,125.4339,125.4598,125.4339,125.4512,1826.0
2017-07-18 12:05:00,145.46,145.46,145.36,145.36,2656.0,125.4512,125.4512,125.3649,125.3649,2656.0
2017-07-18 12:10:00,145.32,145.32,145.22,145.24,4835.0,125.3304,125.3304,125.2442,125.2615,4835.0
2017-07-18 12:15:00,145.24,145.29,145.24,145.26,2953.0,125.2615,125.3046,125.2615,125.2787,2953.0
2017-07-18 12:20:00,145.3,145.33,145.3,145.32,1966.0,125.3132,125.3391,125.3132,125.3304,1966.0
2017-07-18 12:25:00,145.33,145.35,145.24,145.24,2659.0,125.3391,125.3563,125.2615,125.2615,2659.0
2017-07-18 12:30:00,145.27,145.31,145.26,145.27,3964.0,125.2873,125.3218,125.2787,125.2873,3964.0
2017-07-18 12:35:00,145.3,145.32,145.27,145.32,2724.0,125.3132,125.3304,125.2873,125.3304,2724.0
2017-07-18 12:40:00,145.31,145.35,145.29,145.29,2071.0,125.3218,125.3563,125.3046,125.3046,2071.0
2017-07-18 12:45:00,145.3,145.32,145.24,145.27,1908.0,125.3132,125.3304,125.2615,125.2873,1908.0
2017-07-18 12:50:00,145.26,145.26,145.15,145.19,3945.0,125.2787,125.2787,125.1838,125.2183,3945.0
2017-07-18 12:55:00,145.2,145.22,145.06,145.06,2877.0,125.227,125.2442,125.1062,125.1062,2877.0
2017-07-18 13:00:00,145.08,145.12,145.05,145.12,3369.0,125.1235,125.158,125.0976,125.158,3369.0
2017-07-18 13:05:00,145.14,145.14,145.11,145.13,1200.0,125.1752,125.1752,125.1493,125.1666,1200.0
2017-07-18 13:10:00,145.13,145.16,145.13,145.15,1273.0,125.1666,125.1925,125.1666,125.1838,1273.0
2017-07-18 13:15:00,145.18,145.31,145.18,145.25,4873.0,125.2097,125.3218,125.2097,125.2701,4873.0
2017-07-18 13:20:00,145.25,145.27,145.19,145.26,2100.0,125.2701,125.2873,125.2183,125.2787,2100.0
2017-07-18 13:25:00,145.26,145.28,145.22,145.26,3675.0,125.2787,125.2959,125.2442,125.2787,3675.0
2017-07-18 13:30:00,145.26,145.3,145.23,145.29,5199.0,125.2787,125.3132,125.2528,125.3046,5199.0
2017-07-18 13:35:00,145.29,145.33,145.25,145.25,4634.0,125.3046,125.3391,125.2701,125.2701,4634.0
2017-07-18 13:40:00,145.29,145.3,145.24,145.24,2508.0,125.3046,125.3132,125.2615,125.2615,2508.0
2017-07-18 13:45:00,145.26,145.41,145.26,145.41,5275.0,125.2787,125.4081,125.2787,125.4081,5275.0
2017-07-18 13:50:00,145.42,145.45,145.42,145.42,2629.0,125.4167,125.4426,125.4167,125.4167,2629.0
2017-07-18 13:55:00,145.4,145.5,145.4,145.5,3576.0,125.3994,125.4857,125.3994,125.4857,3576.0
2017-07-18 14:00:00,145.47,145.47,145.35,145.37,2749.0,125.4598,125.4598,125.3563,125.3736,2749.0
2017-07-18 14:05:00,145.36,145.39,145.29,145.38,4070.0,125.3649,125.3908,125.3046,125.3822,4070.0
2017-07-18 14:10:00,145.39,145.53,145.39,145.52,8853.0,125.3908,125.5116,125.3908,125.5029,8853.0
2017-07-18 14:15:00,145.53,145.56,145.49,145.5,6911.0,125.5116,125.5374,125.4771,125.4857,6911.0
2017-07-18 14:20:00,145.49,145.51,145.43,145.48,5878.0,125.4771,125.4943,125.4253,125.4684,5878.0
2017-07-18 14:25:00,145.5,145.51,145.44,145.49,8429.0,125.4857,125.4943,125.4339,125.4771,8429.0
2017-07-18 14:30:00,145.5,145.5,145.42,145.45,5683.0,125.4857,125.4857,125.4167,125.4426,5683.0
2017-07-18 14:35:00,145.45,145.55,145.45,145.53,7330.0,125.4426,125.5288,125.4426,125.5116,7330.0
2017-07-18 14:40:00,145.53,145.54,145.46,145.47,6672.0,125.5116,125.5202,125.4512,125.4598,6672.0
2017-07-18 14:45:00,145.46,145.49,145.46,145.49,5384.0,125.4512,125.4771,125.4512,125.4771,5384.0
2017-07-18 14:50:00,145.5,145.52,145.46,145.5,8600.0,125.4857,125.5029,125.4512,125.4857,8600.0
2017-07-18 14:55:00,145.51,145.56,145.49,145.56,9605.0,125.4943,125.5374,125.4771,125.5374,9605.0
2017-07-18 15:00:00,145.55,145.7,145.54,145.7,20213.0,125.5288,125.6582,125.5202,125.6582,20213.0
2017-07-18 15:05:00,145.68,145.69,145.6,145.62,57461.0,125.6409,125.6496,125.5719,125.5892,57461.0
2017-07-18 15:10:00,145.63,145.76,145.63,145.74,10237.0,125.5978,125.7099,125.5978,125.6927,10237.0
2017-07-18 15:15:00,145.73,145.74,145.65,145.67,11223.0,125.684,125.6927,125.6151,125.6323,11223.0
2017-07-18 15:20:00,145.67,145.71,145.65,145.67,8992.0,125.6323,125.6668,125.6151,125.6323,8992.0
2017-07-18 15:25:00,145.68,145.68,145.58,145.58,9521.0,125.6409,125.6409,125.5547,125.5547,9521.0
2017-07-18 15:30:00,145.58,145.58,145.52,145.56,9371.0,125.5547,125.5547,125.5029,125.5374,9371.0
2017-07-18 15:35:00,145.56,145.68,145.56,145.65,12583.0,125.5374,125.6409,125.5374,125.6151,12583.0
2017-07-18 15:40:00,145.66,145.69,145.63,145.68,14687.0,125.6237,125.6496,125.5978,125.6409,14687.0
2017-07-18 15:45:00,145.69,145.76,145.65,145.71,23655.0,125.6496,125.7099,125.6151,125.6668,23655.0
2017-07-18 15:50:00,145.71,145.78,145.68,145.76,24538.0,125.6668,125.7272,125.6409,125.7099,24538.0
2017-07-18 15:55:00,145.76,145.8,145.66,145.79,103064.0,125.7099,125.7444,125.6237,125.7358,103064.0
2017-07-19 09:30:00,146.04,146.24,145.56,145.71,20349.0,125.9514,126.1239,125.5374,125.6668,20349.0
2017-07-19 09:35:00,145.62,146.21,145.6,146.11,4928.0,125.5892,126.098,125.5719,126.0118,4928.0
2017-07-19 09:40:00,146.03,146.08,145.9,146.03,5373.0,125.9428,125.9859,125.8307,125.9428,5373.0
2017-07-19 09:45:00,146.04,146.21,145.98,146.16,33763.0,125.9514,126.098,125.8997,126.0549,33763.0
2017-07-19 09:50:00,146.18,146.26,146.12,146.19,4639.0,126.0721,126.1411,126.0204,126.0808,4639.0
2017-07-19 09:55:00,146.19,146.25,146.1,146.2,9319.0,126.0808,126.1325,126.0032,126.0894,9319.0
2017-07-19 10:00:00,146.14,146.2,146.04,146.04,9430.0,126.0377,126.0894,125.9514,125.9514,9430.0
2017-07-19 10:05:00,146.07,146.12,146.0,146.04,7291.0,125.9773,126.0204,125.9169,125.9514,7291.0
2017-07-19 10:10:00,146.06,146.06,145.96,146.0,3220.0,125.9687,125.9687,125.8824,125.9169,3220.0
2017-07-19 10:15:00,146.02,146.02,145.97,145.97,5885.0,125.9342,125.9342,125.891,125.891,5885.0
2017-07-19 10:20:00,145.95,145.95,145.86,145.89,5881.0,125.8738,125.8738,125.7962,125.822,5881.0
2017-07-19 10:25:00,145.88,146.01,145.88,145.94,4533.0,125.8134,125.9255,125.8134,125.8652,4533.0
2017-07-19 10:30:00,145.96,145.97,145.86,145.9,8899.0,125.8824,125.891,125.7962,125.8307,8899.0
2017-07-19 10:35:00,145.91,145.93,145.88,145.9,3614.0,125.8393,125.8565,125.8134,125.8307,3614.0
2017-07-19 10:40:00,145.89,145.91,145.85,145.91,5803.0,125.822,125.8393,125.7875,125.8393,5803.0
2017-07-19 10:45:00,145.91,145.96,145.86,145.95,5232.0,125.8393,125.8824,125.7962,125.8738,5232.0
2017-07-19 10:50:00,145.93,145.96,145.87,145.91,4094.0,125.8565,125.8824,125.8048,125.8393,4094.0
2017-07-19 10:55:00,145.88,145.9,145.83,145.9,6830.0,125.8134,125.8307,125.7703,125.8307,6830.0
2017-07-19 11:00:00,145.89,145.91,145.84,145.86,5737.0,125.822,125.8393,125.7789,125.7962,5737.0
2017-07-19 11:05:00,145.88,146.03,145.87,146.01,39143.0,125.8134,125.9428,125.8048,125.9255,39143.0
2017-07-19 11:10:00,146.02,146.07,145.98,146.04,6662.0,125.9342,125.9773,125.8997,125.9514,6662.0
2017-07-19 11:15:00,146.03,146.03,145.89,145.9,2825.0,125.9428,125.9428,125.822,125.8307,2825.0
2017-07-19 11:20:00,145.92,145.92,145.8,145.8,5651.0,125.8479,125.8479,125.7444,125.7444,5651.0
2017-07-19 11:25:00,145.81,145.86,145.77,145.8,6588.0,125.753,125.7962,125.7185,125.7444,6588.0
2017-07-19 11:30:00,145.77,145.84,145.77,145.79,6670.0,125.7185,125.7789,125.7185,125.7358,6670.0
2017-07-19 11:35:00,145.8,145.81,145.73,145.74,8275.0,125.7444,125.753,125.684,125.6927,8275.0
2017-07-19 11:40:00,145.74,145.81,145.71,145.79,4969.0,125.6927,125.753,125.6668,125.7358,4969.0
2017-07-19 11:45:00,145.77,145.93,145.77,145.93,2505.0,125.7185,125.8565,125.7185,125.8565,2505.0
2017-07-19 11:50:00,145.9,145.9,145.78,145.84,7758.0,125.8307,125.8307,125.7272,125.7789,7758.0
2017-07-19 11:55:00,145.85,145.85,145.79,145.83,2721.0,125.7875,125.7875,125.7358,125.7703,2721.0
2017-07-19 12:00:00,145.82,145.85,145.81,145.81,3720.0,125.7617,125.7875,125.753,125.753,3720.0
2017-07-19 12:05:00,145.8,145.9,145.79,145.9,4631.0,125.7444,125.8307,125.7358,125.8307,4631.0
2017-07-19 12:10:00,145.89,145.91,145.86,145.88,2438.0,125.822,125.8393,125.7962,125.8134,2438.0
2017-07-19 12:15:00,145.88,145.9,145.83,145.83,3700.0,125.8134,125.8307,125.7703,125.7703,3700.0
2017-07-19 12:20:00,145.81,145.84,145.81,145.84,2871.0,125.753,125.7789,125.753,125.7789,2871.0
2017-07-19 12:25:00,145.84,145.91,145.84,145.88,3588.0,125.7789,125.8393,125.7789,125.8134,3588.0
2017-07-19 12:30:00,145.89,145.89,145.83,145.84,3532.0,125.822,125.822,125.7703,125.7789,3532.0
2017-07-19 12:35:00,145.84,145.86,145.81,145.84,3524.0,125.7789,125.7962,125.753,125.7789,3524.0
2017-07-19 12:40:00,145.84,145.85,145.82,145.83,3445.0,125.7789,125.7875,125.7617,125.7703,3445.0
2017-07-19 12:45:00,145.82,145.9,145.79,145.9,6390.0,125.7617,125.8307,125.7358,125.8307,6390.0
2017-07-19 12:50:00,145.9,145.95,145.86,145.9,10466.0,125.8307,125.8738,125.7962,125.8307,10466.0
2017-07-19 12:55:00,145.9,145.95,145.9,145.92,3214.0,125.8307,125.8738,125.8307,125.8479,3214.0
2017-07-19 13:00:00,145.91,145.93,145.85,145.85,3094.0,125.8393,125.8565,125.7875,125.7875,3094.0
2017-07-19 13:05:00,145.83,145.87,145.73,145.78,8481.0,125.7703,125.8048,125.684,125.7272,8481.0
2017-07-19 13:10:00,145.76,145.84,145.75,145.84,3257.0,125.7099,125.7789,125.7013,125.7789,3257.0
2017-07-19 13:15:00,145.84,145.88,145.83,145.86,3847.0,125.7789,125.8134,125.7703,125.7962,3847.0
2017-07-19 13:20:00,145.87,145.89,145.84,145.87,2200.0,125.8048,125.822,125.7789,125.8048,2200.0
2017-07-19 13:25:00,145.81,145.86,145.8,145.84,5620.0,125.753,125.7962,125.7444,125.7789,5620.0
2017-07-19 13:30:00,145.83,145.87,145.8,145.86,6798.0,125.7703,125.8048,125.7444,125.7962,6798.0
2017-07-19 13:35:00,145.85,145.88,145.84,145.86,5040.0,125.7875,125.8134,125.7789,125.7962,5040.0
2017-07-19 13:40:00,145.83,145.86,145.83,145.86,2750.0,125.7703,125.7962,125.7703,125.7962,2750.0
2017-07-19 13:45:00,145.86,146.02,145.86,146.0,63366.0,125.7962,125.9342,125.7962,125.9169,63366.0
2017-07-19 13:50:00,146.0,146.09,145.99,146.03,3288.0,125.9169,125.9945,125.9083,125.9428,3288.0
2017-07-19 13:55:00,146.01,146.02,145.96,145.98,5687.0,125.9255,125.9342,125.8824,125.8997,5687.0
2017-07-19 14:00:00,145.97,145.99,145.91,145.93,3271.0,125.891,125.9083,125.8393,125.8565,3271.0
2017-07-19 14:05:00,145.92,145.95,145.88,145.94,7112.0,125.8479,125.8738,125.8134,125.8652,7112.0
2017-07-19 14:10:00,145.96,146.05,145.96,146.03,5007.0,125.8824,125.96,125.8824,125.9428,5007.0
2017-07-19 14:15:00,146.04,146.04,145.95,146.0,5610.0,125.9514,125.9514,125.8738,125.9169,5610.0
2017-07-19 14:20:00,145.98,146.0,145.93,145.99,7351.0,125.8997,125.9169,125.8565,125.9083,7351.0
2017-07-19 14:25:00,145.98,145.99,145.92,145.96,3050.0,125.8997,125.9083,125.8479,125.8824,3050.0
2017-07-19 14:30:00,145.95,145.98,145.95,145.95,3834.0,125.8738,125.8997,125.8738,125.8738,3834.0
2017-07-19 14:35:00,145.95,146.02,145.94,145.99,9811.0,125.8738,125.9342,125.8652,125.9083,9811.0
2017-07-19 14:40:00,145.99,146.01,145.99,145.99,2938.0,125.9083,125.9255,125.9083,125.9083,2938.0
2017-07-19 14:45:00,145.99,146.02,145.99,146.01,9279.0,125.9083,125.9342,125.9083,125.9255,9279.0
2017-07-19 14:50:00,146.0,146.03,146.0,146.02,2600.0,125.9169,125.9428,125.9169,125.9342,2600.0
2017-07-19 14:55:00,146.03,146.05,146.01,146.05,5829.0,125.9428,125.96,125.9255,125.96,5829.0
2017-07-19 15:00:00,146.06,146.09,146.04,146.05,3821.0,125.9687,125.9945,125.9514,125.96,3821.0
2017-07-19 15:05:00,146.06,146.22,146.06,146.2,7053.0,125.9687,126.1066,125.9687,126.0894,7053.0
2017-07-19 15:10:00,146.2,146.2,146.13,146.18,8394.0,126.0894,126.0894,126.029,126.0721,8394.0
2017-07-19 15:15:00,146.19,146.24,146.18,146.21,8829.0,126.0808,126.1239,126.0721,126.098,8829.0
2017-07-19 15:20:00,146.22,146.33,146.22,146.31,6666.0,126.1066,126.2015,126.1066,126.1843,6666.0
2017-07-19 15:25:00,146.31,146.33,146.28,146.3,8292.0,126.1843,126.2015,126.1584,126.1756,8292.0
2017-07-19 15:30:00,146.29,146.34,146.29,146.34,11141.0,126.167,126.2101,126.167,126.2101,11141.0
2017-07-19 15:35:00,146.34,146.35,146.29,146.3,11526.0,126.2101,126.2188,126.167,126.1756,11526.0
2017-07-19 15:40:00,146.3,146.35,146.29,146.32,14596.0,126.1756,126.2188,126.167,126.1929,14596.0
2017-07-19 15:45:00,146.33,146.48,146.31,146.47,29517.0,126.2015,126.3309,126.1843,126.3223,29517.0
2017-07-19 15:50:00,146.48,146.49,146.43,146.44,27260.0,126.3309,126.3395,126.2878,126.2964,27260.0
2017-07-19 15:55:00,146.45,146.56,146.44,146.55,70299.0,126.305,126.3999,126.2964,126.3913,70299.0
2017-07-20 09:30:00,146.82,146.87,145.97,146.27,52044.0,126.6241,126.6672,125.891,126.1498,52044.0
2017-07-20 09:35:00,146.28,146.69,146.14,146.35,28059.0,126.1584,126.512,126.0377,126.2188,28059.0
2017-07-20 09:40:00,146.29,146.66,146.29,146.53,16280.0,126.167,126.4861,126.167,126.374,16280.0
2017-07-20 09:45:00,146.55,146.65,146.46,146.53,32425.0,126.3913,126.4775,126.3136,126.374,32425.0
2017-07-20 09:50:00,146.54,146.86,146.53,146.84,25198.0,126.3826,126.6586,126.374,126.6414,25198.0
2017-07-20 09:55:00,146.81,147.0,146.71,146.71,9773.0,126.6155,126.7794,126.5292,126.5292,9773.0
2017-07-20 10:00:00,146.71,146.82,146.67,146.7,4847.0,126.5292,126.6241,126.4947,126.5206,4847.0
2017-07-20 10:05:00,146.72,146.76,146.59,146.61,5635.0,126.5379,126.5724,126.4258,126.443,5635.0
2017-07-20 10:10:00,146.59,146.69,146.56,146.63,5800.0,126.4258,126.512,126.3999,126.4602,5800.0
2017-07-20 10:15:00,146.59,146.66,146.42,146.43,9535.0,126.4258,126.4861,126.2791,126.2878,9535.0
2017-07-20 10:20:00,146.43,146.5,146.36,146.43,6506.0,126.2878,126.3481,126.2274,126.2878,6506.0
2017-07-20 10:25:00,146.46,146.47,146.32,146.34,6922.0,126.3136,126.3223,126.1929,126.2101,6922.0
2017-07-20 10:30:00,146.34,146.34,145.91,146.11,27539.0,126.2101,126.2101,125.8393,126.0118,27539.0
2017-07-20 10:35:00,146.21,146.3,146.04,146.06,10130.0,126.098,126.1756,125.9514,125.9687,10130.0
2017-07-20 10:40:00,146.03,146.17,145.9,146.08,12973.0,125.9428,126.0635,125.8307,125.9859,12973.0
2017-07-20 10:45:00,146.08,146.17,146.03,146.17,8494.0,125.9859,126.0635,125.9428,126.0635,8494.0
2017-07-20 10:50:00,146.17,146.17,146.02,146.1,7674.0,126.0635,126.0635,125.9342,126.0032,7674.0
2017-07-20 10:55:00,146.14,146.33,146.1,146.27,8763.0,126.0377,126.2015,126.0032,126.1498,8763.0
2017-07-20 11:00:00,146.32,146.5,146.22,146.49,7830.0,126.1929,126.3481,126.1066,126.3395,7830.0
2017-07-20 11:05:00,146.5,146.58,146.33,146.33,4011.0,126.3481,126.4171,126.2015,126.2015,4011.0
2017-07-20 11:10:00,146.33,146.37,146.27,146.28,4987.0,126.2015,126.236,126.1498,126.1584,4987.0
2017-07-20 11:15:00,146.29,146.37,146.17,146.17,4231.0,126.167,126.236,126.0635,126.0635,4231.0
2017-07-20 11:20:00,146.16,146.29,146.13,146.29,5241.0,126.0549,126.167,126.029,126.167,5241.0
2017-07-20 11:25:00,146.33,146.34,146.23,146.29,6965.0,126.2015,126.2101,126.1153,126.167,6965.0
2017-07-20 11:30:00,146.26,146.31,146.19,146.26,9586.0,126.1411,126.1843,126.0808,126.1411,9586.0
2017-07-20 11:35:00,146.31,146.31,146.22,146.29,20648.0,126.1843,126.1843,126.1066,126.167,20648.0
2017-07-20 11:40:00,146.28,146.28,146.12,146.25,8890.0,126.1584,126.1584,126.0204,126.1325,8890.0
2017-07-20 11:45:00,146.27,146.28,146.12,146.21,5320.0,126.1498,126.1584,126.0204,126.098,5320.0
2017-07-20 11:50:00,146.2,146.28,146.17,146.24,4773.0,126.0894,126.1584,126.0635,126.1239,4773.0
2017-07-20 11:55:00,146.2,146.32,146.2,146.31,5151.0,126.0894,126.1929,126.0894,126.1843,5151.0
2017-07-20 12:00:00,146.28,146.41,146.28,146.4,6847.0,126.1584,126.2705,126.1584,126.2619,6847.0
2017-07-20 12:05:00,146.39,146.46,146.37,146.4,2271.0,126.2533,126.3136,126.236,126.2619,2271.0
2017-07-20 12:10:00,146.41,146.43,146.33,146.33,4447.0,126.2705,126.2878,126.2015,126.2015,4447.0
2017-07-20 12:15:00,146.35,146.46,146.32,146.45,4609.0,126.2188,126.3136,126.1929,126.305,4609.0
2017-07-20 12:20:00,146.46,146.51,146.46,146.48,3500.0,126.3136,126.3568,126.3136,126.3309,3500.0
2017-07-20 12:25:00,146.54,146.55,146.49,146.51,13737.0,126.3826,126.3913,126.3395,126.3568,13737.0
2017-07-20 12:30:00,146.5,146.57,146.49,146.51,7440.0,126.3481,126.4085,126.3395,126.3568,7440.0
2017-07-20 12:35:00,146.5,146.5,146.39,146.44,5193.0,126.3481,126.3481,126.2533,126.2964,5193.0
2017-07-20 12:40:00,146.42,146.44,146.39,146.41,3174.0,126.2791,126.2964,126.2533,126.2705,3174.0
2017-07-20 12:45:00,146.42,146.5,146.42,146.47,7810.0,126.2791,126.3481,126.2791,126.3223,7810.0
2017-07-20 12:50:00,146.51,146.54,146.45,146.47,32808.0,126.3568,126.3826,126.305,126.3223,32808.0
2017-07-20 12:55:00,146.46,146.46,146.4,146.44,38489.0,126.3136,126.3136,126.2619,126.2964,38489.0
2017-07-20 13:00:00,146.45,146.6,146.45,146.46,12335.0,126.305,126.4344,126.305,126.3136,12335.0
2017-07-20 13:05:00,146.46,146.57,146.45,146.56,7199.0,126.3136,126.4085,126.305,126.3999,7199.0
2017-07-20 13:10:00,146.55,146.56,146.45,146.47,2200.0,126.3913,126.3999,126.305,126.3223,2200.0
2017-07-20 13:15:00,146.45,146.52,146.43,146.51,6885.0,126.305,126.3654,126.2878,126.3568,6885.0
2017-07-20 13:20:00,146.53,146.53,146.49,146.49,2179.0,126.374,126.374,126.3395,126.3395,2179.0
2017-07-20 13:25:00,146.51,146.52,146.46,146.48,6319.0,126.3568,126.3654,126.3136,126.3309,6319.0
2017-07-20 13:30:00,146.48,146.5,146.45,146.46,3660.0,126.3309,126.3481,126.305,126.3136,3660.0
2017-07-20 13:35:00,146.48,146.51,146.46,146.49,6521.0,126.3309,126.3568,126.3136,126.3395,6521.0
2017-07-20 13:40:00,146.51,146.54,146.46,146.51,7171.0,126.3568,126.3826,126.3136,126.3568,7171.0
2017-07-20 13:45:00,146.53,146.62,146.5,146.54,9519.0,126.374,126.4516,126.3481,126.3826,9519.0
2017-07-20 13:50:00,146.55,146.61,146.55,146.61,4063.0,126.3913,126.443,126.3913,126.443,4063.0
2017-07-20 13:55:00,146.59,146.59,146.48,146.54,31987.0,126.4258,126.4258,126.3309,126.3826,31987.0
2017-07-20 14:00:00,146.54,146.57,146.41,146.49,29357.0,126.3826,126.4085,126.2705,126.3395,29357.0
2017-07-20 14:05:00,146.51,146.59,146.49,146.57,6226.0,126.3568,126.4258,126.3395,126.4085,6226.0
2017-07-20 14:10:00,146.58,146.62,146.55,146.55,8074.0,126.4171,126.4516,126.3913,126.3913,8074.0
2017-07-20 14:15:00,146.54,146.6,146.49,146.59,10758.0,126.3826,126.4344,126.3395,126.4258,10758.0
2017-07-20 14:20:00,146.59,146.59,146.51,146.53,10345.0,126.4258,126.4258,126.3568,126.374,10345.0
2017-07-20 14:25:00,146.54,146.7,146.54,146.66,10310.0,126.3826,126.5206,126.3826,126.4861,10310.0
2017-07-20 14:30:00,146.65,146.65,146.57,146.61,4173.0,126.4775,126.4775,126.4085,126.443,4173.0
2017-07-20 14:35:00,146.62,146.67,146.56,146.6,5964.0,126.4516,126.4947,126.3999,126.4344,5964.0
2017-07-20 14:40:00,146.59,146.63,146.56,146.56,10906.0,126.4258,126.4602,126.3999,126.3999,10906.0
2017-07-20 14:45:00,146.55,146.65,146.54,146.58,10962.0,126.3913,126.4775,126.3826,126.4171,10962.0
2017-07-20 14:50:00,146.55,146.65,146.55,146.65,8736.0,126.3913,126.4775,126.3913,126.4775,8736.0
2017-07-20 14:55:00,146.62,146.65,146.58,146.65,12177.0,126.4516,126.4775,126.4171,126.4775,12177.0
2017-07-20 15:00:00,146.65,146.73,146.62,146.66,7559.0,126.4775,126.5465,126.4516,126.4861,7559.0
2017-07-20 15:05:00,146.66,146.66,146.62,146.64,11187.0,126.4861,126.4861,126.4516,126.4689,11187.0
2017-07-20 15:10:00,146.64,146.83,146.64,146.72,18056.0,126.4689,126.6327,126.4689,126.5379,18056.0
2017-07-20 15:15:00,146.73,146.77,146.67,146.67,7600.0,126.5465,126.581,126.4947,126.4947,7600.0
2017-07-20 15:20:00,146.67,146.79,146.6,146.79,13631.0,126.4947,126.5982,126.4344,126.5982,13631.0
2017-07-20 15:25:00,146.77,146.84,146.74,146.74,11217.0,126.581,126.6414,126.5551,126.5551,11217.0
2017-07-20 15:30:00,146.74,146.74,146.66,146.7,13941.0,126.5551,126.5551,126.4861,126.5206,13941.0
2017-07-20 15:35:00,146.69,146.71,146.62,146.67,19763.0,126.512,126.5292,126.4516,126.4947,19763.0
2017-07-20 15:40:00,146.66,146.73,146.62,146.73,26514.0,126.4861,126.5465,126.4516,126.5465,26514.0
2017-07-20 15:45:00,146.74,146.76,146.67,146.71,26346.0,126.5551,126.5724,126.4947,126.5292,26346.0
2017-07-20 15:50:00,146.71,146.73,146.68,146.72,37991.0,126.5292,126.5465,126.5034,126.5379,37991.0
2017-07-20 15:55:00,146.72,146.75,146.61,146.68,82522.0,126.5379,126.5637,126.443,126.5034,82522.0
2017-07-21 09:30:00,146.28,146.88,146.28,146.69,129110.0,126.1584,126.6759,126.1584,126.512,129110.0
2017-07-21 09:35:00,146.82,146.82,146.39,146.56,4699.0,126.6241,126.6241,126.2533,126.3999,4699.0
2017-07-21 09:40:00,146.56,146.72,146.5,146.67,5890.0,126.3999,126.5379,126.3481,126.4947,5890.0
2017-07-21 09:45:00,146.65,146.71,146.54,146.62,6537.0,126.4775,126.5292,126.3826,126.4516,6537.0
2017-07-21 09:50:00,146.61,146.63,146.49,146.49,5848.0,126.443,126.4602,126.3395,126.3395,5848.0
2017-07-21 09:55:00,146.54,146.67,146.36,146.42,20345.0,126.3826,126.4947,126.2274,126.2791,20345.0
2017-07-21 10:00:00,146.37,146.69,146.37,146.65,20709.0,126.236,126.512,126.236,126.4775,20709.0
2017-07-21 10:05:00,146.59,146.68,146.56,146.56,14039.0,126.4258,126.5034,126.3999,126.3999,14039.0
2017-07-21 10:10:00,146.56,146.84,146.55,146.82,10510.0,126.3999,126.6414,126.3913,126.6241,10510.0
2017-07-21 10:15:00,146.78,146.97,146.78,146.87,5592.0,126.5896,126.7535,126.5896,126.6672,5592.0
2017-07-21 10:20:00,146.85,147.02,146.81,146.99,8692.0,126.65,126.7966,126.6155,126.7707,8692.0
2017-07-21 10:25:00,147.0,147.07,146.87,146.87,6781.0,126.7794,126.8397,126.6672,126.6672,6781.0
2017-07-21 10:30:00,146.88,147.0,146.77,146.83,7964.0,126.6759,126.7794,126.581,126.6327,7964.0
2017-07-21 10:35:00,146.8,146.83,146.69,146.7,7839.0,126.6069,126.6327,126.512,126.5206,7839.0
2017-07-21 10:40:00,146.73,146.92,146.63,146.85,20567.0,126.5465,126.7104,126.4602,126.65,20567.0
2017-07-21 10:45:00,146.82,147.06,146.82,147.05,19432.0,126.6241,126.8311,126.6241,126.8225,19432.0
2017-07-21 10:50:00,147.05,147.09,146.97,147.09,10198.0,126.8225,126.857,126.7535,126.857,10198.0
2017-07-21 10:55:00,147.06,147.13,146.89,146.9,17549.0,126.8311,126.8915,126.6845,126.6931,17549.0
2017-07-21 11:00:00,146.88,146.88,146.82,146.87,4207.0,126.6759,126.6759,126.6241,126.6672,4207.0
2017-07-21 11:05:00,146.89,147.05,146.89,146.99,4000.0,126.6845,126.8225,126.6845,126.7707,4000.0
2017-07-21 11:10:00,147.02,147.15,147.02,147.09,8063.0,126.7966,126.9087,126.7966,126.857,8063.0
2017-07-21 11:15:00,147.12,147.15,147.06,147.13,9548.0,126.8828,126.9087,126.8311,126.8915,9548.0
2017-07-21 11:20:00,147.1,147.11,146.97,147.03,12251.0,126.8656,126.8742,126.7535,126.8052,12251.0
2017-07-21 11:25:00,147.03,147.14,147.01,147.04,11139.0,126.8052,126.9001,126.788,126.8139,11139.0
2017-07-21 11:30:00,147.07,147.15,147.06,147.15,5079.0,126.8397,126.9087,126.8311,126.9087,5079.0
2017-07-21 11:35:00,147.16,147.21,147.14,147.2,3526.0,126.9173,126.9605,126.9001,126.9518,3526.0
2017-07-21 11:40:00,147.21,147.21,147.11,147.13,4616.0,126.9605,126.9605,126.8742,126.8915,4616.0
2017-07-21 11:45:00,147.14,147.17,147.11,147.15,5822.0,126.9001,126.926,126.8742,126.9087,5822.0
2017-07-21 11:50:00,147.16,147.23,147.16,147.21,3938.0,126.9173,126.9777,126.9173,126.9605,3938.0
2017-07-21 11:55:00,147.22,147.26,147.2,147.24,6856.0,126.9691,127.0036,126.9518,126.9863,6856.0
2017-07-21 12:00:00,147.25,147.26,147.17,147.18,1751.0,126.995,127.0036,126.926,126.9346,1751.0
2017-07-21 12:05:00,147.17,147.26,147.17,147.25,9175.0,126.926,127.0036,126.926,126.995,9175.0
2017-07-21 12:10:00,147.25,147.33,147.22,147.31,6137.0,126.995,127.064,126.9691,127.0467,6137.0
2017-07-21 12:15:00,147.31,147.33,147.29,147.32,2500.0,127.0467,127.064,127.0295,127.0553,2500.0
2017-07-21 12:20:00,147.3,147.41,147.3,147.36,5518.0,127.0381,127.133,127.0381,127.0898,5518.0
2017-07-21 12:25:00,147.33,147.36,147.28,147.33,8513.0,127.064,127.0898,127.0208,127.064,8513.0
2017-07-21 12:30:00,147.33,147.33,147.2,147.29,7888.0,127.064,127.064,126.9518,127.0295,7888.0
2017-07-21 12:35:00,147.29,147.37,147.28,147.34,13307.0,127.0295,127.0985,127.0208,127.0726,13307.0
2017-07-21 12:40:00,147.37,147.43,147.35,147.43,5760.0,127.0985,127.1502,127.0812,127.1502,5760.0
2017-07-21 12:45:00,147.41,147.46,147.39,147.42,7462.0,127.133,127.1761,127.1157,127.1416,7462.0
2017-07-21 12:50:00,147.4,147.42,147.34,147.38,6564.0,127.1243,127.1416,127.0726,127.1071,6564.0
2017-07-21 12:55:00,147.35,147.4,147.31,147.38,10312.0,127.0812,127.1243,127.0467,127.1071,10312.0
2017-07-21 13:00:00,147.38,147.41,147.35,147.39,4133.0,127.1071,127.133,127.0812,127.1157,4133.0
2017-07-21 13:05:00,147.42,147.45,147.31,147.32,6489.0,127.1416,127.1675,127.0467,127.0553,6489.0
2017-07-21 13:10:00,147.32,147.34,147.26,147.28,5218.0,127.0553,127.0726,127.0036,127.0208,5218.0
2017-07-21 13:15:00,147.31,147.35,147.29,147.3,3001.0,127.0467,127.0812,127.0295,127.0381,3001.0
2017-07-21 13:20:00,147.28,147.32,147.2,147.2,52584.0,127.0208,127.0553,126.9518,126.9518,52584.0
2017-07-21 13:25:00,147.18,147.23,147.14,147.23,7911.0,126.9346,126.9777,126.9001,126.9777,7911.0
2017-07-21 13:30:00,147.25,147.27,147.21,147.25,2088.0,126.995,127.0122,126.9605,126.995,2088.0
2017-07-21 13:35:00,147.29,147.31,147.25,147.3,6620.0,127.0295,127.0467,126.995,127.0381,6620.0
2017-07-21 13:40:00,147.26,147.3,147.23,147.25,6556.0,127.0036,127.0381,126.9777,126.995,6556.0
2017-07-21 13:45:00,147.24,147.25,147.13,147.18,11843.0,126.9863,126.995,126.8915,126.9346,11843.0
2017-07-21 13:50:00,147.17,147.17,147.03,147.05,69119.0,126.926,126.926,126.8052,126.8225,69119.0
2017-07-21 13:55:00,147.03,147.03,146.92,147.02,8927.0,126.8052,126.8052,126.7104,126.7966,8927.0
2017-07-21 14:00:00,147.02,147.15,147.02,147.07,27294.0,126.7966,126.9087,126.7966,126.8397,27294.0
2017-07-21 14:05:00,147.08,147.1,146.99,147.08,48104.0,126.8483,126.8656,126.7707,126.8483,48104.0
2017-07-21 14:10:00,147.05,147.07,146.99,147.03,6486.0,126.8225,126.8397,126.7707,126.8052,6486.0
2017-07-21 14:15:00,147.0,147.05,146.96,147.02,5742.0,126.7794,126.8225,126.7449,126.7966,5742.0
2017-07-21 14:20:00,147.03,147.04,146.99,146.99,12961.0,126.8052,126.8139,126.7707,126.7707,12961.0
2017-07-21 14:25:00,147.0,147.0,146.94,146.97,18161.0,126.7794,126.7794,126.7276,126.7535,18161.0
2017-07-21 14:30:00,146.98,146.99,146.91,146.95,19830.0,126.7621,126.7707,126.7017,126.7362,19830.0
2017-07-21 14:35:00,146.98,146.99,146.95,146.96,5236.0,126.7621,126.7707,126.7362,126.7449,5236.0
2017-07-21 14:40:00,146.95,147.0,146.94,146.97,19504.0,126.7362,126.7794,126.7276,126.7535,19504.0
2017-07-21 14:45:00,146.98,146.99,146.93,146.95,6504.0,126.7621,126.7707,126.719,126.7362,6504.0
2017-07-21 14:50:00,146.95,146.99,146.92,146.97,6544.0,126.7362,126.7707,126.7104,126.7535,6544.0
2017-07-21 14:55:00,146.96,147.02,146.94,146.96,7811.0,126.7449,126.7966,126.7276,126.7449,7811.0
2017-07-21 15:00:00,146.96,146.97,146.92,146.93,4722.0,126.7449,126.7535,126.7104,126.719,4722.0
2017-07-21 15:05:00,146.93,146.93,146.8,146.8,14995.0,126.719,126.719,126.6069,126.6069,14995.0
2017-07-21 15:10:00,146.8,146.83,146.78,146.81,8975.0,126.6069,126.6327,126.5896,126.6155,8975.0
2017-07-21 15:15:00,146.81,146.83,146.78,146.81,9034.0,126.6155,126.6327,126.5896,126.6155,9034.0
2017-07-21 15:20:00,146.81,146.87,146.78,146.86,15649.0,126.6155,126.6672,126.5896,126.6586,15649.0
2017-07-21 15:25:00,146.86,146.88,146.81,146.84,14726.0,126.6586,126.6759,126.6155,126.6414,14726.0
2017-07-21 15:30:00,146.85,146.89,146.83,146.89,10044.0,126.65,126.6845,126.6327,126.6845,10044.0
2017-07-21 15:35:00,146.88,146.92,146.88,146.91,16407.0,126.6759,126.7104,126.6759,126.7017,16407.0
2017-07-21 15:40:00,146.9,146.94,146.87,146.89,27448.0,126.6931,126.7276,126.6672,126.6845,27448.0
2017-07-21 15:45:00,146.88,147.07,146.85,147.07,31340.0,126.6759,126.8397,126.65,126.8397,31340.0
2017-07-21 15:50:00,147.07,147.11,147.03,147.09,42207.0,126.8397,126.8742,126.8052,126.857,42207.0
2017-07-21 15:55:00,147.09,147.09,146.94,147.0,57630.0,126.857,126.857,126.7276,126.7794,57630.0
2017-07-24 09:30:00,147.18,147.18,146.91,146.91,12795.0,126.9346,126.9346,126.7017,126.7017,12795.0
2017-07-24 09:35:00,146.93,146.99,146.82,146.92,8222.0,126.719,126.7707,126.6241,126.7104,8222.0
2017-07-24 09:40:00,146.9,147.04,146.89,147.0,7240.0,126.6931,126.8139,126.6845,126.7794,7240.0
2017-07-24 09:45:00,146.99,146.99,146.75,146.91,12650.0,126.7707,126.7707,126.5637,126.7017,12650.0
2017-07-24 09:50:00,146.93,146.93,146.67,146.74,6814.0,126.719,126.719,126.4947,126.5551,6814.0
2017-07-24 09:55:00,146.74,146.79,146.73,146.77,8555.0,126.5551,126.5982,126.5465,126.581,8555.0
2017-07-24 10:00:00,146.78,147.02,146.78,146.98,10905.0,126.5896,126.7966,126.5896,126.7621,10905.0
2017-07-24 10:05:00,146.98,147.01,146.82,146.82,9444.0,126.7621,126.788,126.6241,126.6241,9444.0
2017-07-24 10:10:00,146.82,146.87,146.76,146.8,11640.0,126.6241,126.6672,126.5724,126.6069,11640.0
2017-07-24 10:15:00,146.81,146.88,146.75,146.86,9684.0,126.6155,126.6759,126.5637,126.6586,9684.0
2017-07-24 10:20:00,146.88,146.88,146.81,146.84,3400.0,126.6759,126.6759,126.6155,126.6414,3400.0
2017-07-24 10:25:00,146.81,146.97,146.76,146.94,31999.0,126.6155,126.7535,126.5724,126.7276,31999.0
2017-07-24 10:30:00,146.95,147.01,146.83,146.83,7103.0,126.7362,126.788,126.6327,126.6327,7103.0
2017-07-24 10:35:00,146.85,146.86,146.8,146.8,2850.0,126.65,126.6586,126.6069,126.6069,2850.0
2017-07-24 10:40:00,146.82,146.9,146.81,146.89,4330.0,126.6241,126.6931,126.6155,126.6845,4330.0
2017-07-24 10:45:00,146.85,146.87,146.75,146.81,5314.0,126.65,126.6672,126.5637,126.6155,5314.0
2017-07-24 10:50:00,146.8,146.8,146.67,146.73,4595.0,126.6069,126.6069,126.4947,126.5465,4595.0
2017-07-24 10:55:00,146.71,146.73,146.65,146.71,5312.0,126.5292,126.5465,126.4775,126.5292,5312.0
2017-07-24 11:00:00,146.7,146.83,146.7,146.79,7952.0,126.5206,126.6327,126.5206,126.5982,7952.0
2017-07-24 11:05:00,146.8,146.86,146.77,146.86,5642.0,126.6069,126.6586,126.581,126.6586,5642.0
2017-07-24 11:10:00,146.83,146.86,146.79,146.8,5165.0,126.6327,126.6586,126.5982,126.6069,5165.0
2017-07-24 11:15:00,146.8,146.86,146.79,146.8,4569.0,126.6069,126.6586,126.5982,126.6069,4569.0
2017-07-24 11:20:00,146.8,146.8,146.7,146.73,4624.0,126.6069,126.6069,126.5206,126.5465,4624.0
2017-07-24 11:25:00,146.73,146.81,146.67,146.81,4804.0,126.5465,126.6155,126.4947,126.6155,4804.0
2017-07-24 11:30:00,146.81,146.93,146.81,146.9,6912.0,126.6155,126.719,126.6155,126.6931,6912.0
2017-07-24 11:35:00,146.89,146.93,146.85,146.85,14555.0,126.6845,126.719,126.65,126.65,14555.0
2017-07-24 11:40:00,146.86,146.87,146.81,146.81,2476.0,126.6586,126.6672,126.6155,126.6155,2476.0
2017-07-24 11:45:00,146.83,146.9,146.83,146.85,4447.0,126.6327,126.6931,126.6327,126.65,4447.0
2017-07-24 11:50:00,146.84,146.86,146.77,146.78,6433.0,126.6414,126.6586,126.581,126.5896,6433.0
2017-07-24 11:55:00,146.8,146.81,146.78,146.78,7783.0,126.6069,126.6155,126.5896,126.5896,7783.0
2017-07-24 12:00:00,146.79,146.81,146.66,146.66,8692.0,126.5982,126.6155,126.4861,126.4861,8692.0
2017-07-24 12:05:00,146.66,146.7,146.65,146.7,5377.0,126.4861,126.5206,126.4775,126.5206,5377.0
2017-07-24 12:10:00,146.74,146.77,146.71,146.76,4120.0,126.5551,126.581,126.5292,126.5724,4120.0
2017-07-24 12:15:00,146.76,146.76,146.7,146.7,5334.0,126.5724,126.5724,126.5206,126.5206,5334.0
2017-07-24 12:20:00,146.7,146.73,146.69,146.71,3892.0,126.5206,126.5465,126.512,126.5292,3892.0
2017-07-24 12:25:00,146.7,146.8,146.69,146.77,11344.0,126.5206,126.6069,126.512,126.581,11344.0
2017-07-24 12:30:00,146.78,146.78,146.71,146.72,2300.0,126.5896,126.5896,126.5292,126.5379,2300.0
2017-07-24 12:35:00,146.73,146.76,146.73,146.73,5312.0,126.5465,126.5724,126.5465,126.5465,5312.0
2017-07-24 12:40:00,146.72,146.75,146.7,146.73,3800.0,126.5379,126.5637,126.5206,126.5465,3800.0
2017-07-24 12:45:00,146.73,146.74,146.68,146.68,7180.0,126.5465,126.5551,126.5034,126.5034,7180.0
2017-07-24 12:50:00,146.67,146.7,146.65,146.65,3638.0,126.4947,126.5206,126.4775,126.4775,3638.0
2017-07-24 12:55:00,146.65,146.66,146.62,146.64,7426.0,126.4775,126.4861,126.4516,126.4689,7426.0
2017-07-24 13:00:00,146.64,146.67,146.64,146.66,10300.0,126.4689,126.4947,126.4689,126.4861,10300.0
2017-07-24 13:05:00,146.66,146.67,146.63,146.63,7429.0,126.4861,126.4947,126.4602,126.4602,7429.0
2017-07-24 13:10:00,146.64,146.66,146.59,146.59,8835.0,126.4689,126.4861,126.4258,126.4258,8835.0
2017-07-24 13:15:00,146.59,146.62,146.59,146.6,13260.0,126.4258,126.4516,126.4258,126.4344,13260.0
2017-07-24 13:20:00,146.62,146.66,146.62,146.64,6941.0,126.4516,126.4861,126.4516,126.4689,6941.0
2017-07-24 13:25:00,146.64,146.66,146.62,146.64,9205.0,126.4689,126.4861,126.4516,126.4689,9205.0
2017-07-24 13:30:00,146.64,146.65,146.63,146.64,3901.0,126.4689,126.4775,126.4602,126.4689,3901.0
2017-07-24 13:35:00,146.64,146.65,146.63,146.65,4973.0,126.4689,126.4775,126.4602,126.4775,4973.0
2017-07-24 13:40:00,146.65,146.65,146.62,146.64,4629.0,126.4775,126.4775,126.4516,126.4689,4629.0
2017-07-24 13:45:00,146.65,146.66,146.59,146.66,10918.0,126.4775,126.4861,126.4258,126.4861,10918.0
2017-07-24 13:50:00,146.66,146.66,146.62,146.65,8652.0,126.4861,126.4861,126.4516,126.4775,8652.0
2017-07-24 13:55:00,146.65,146.66,146.62,146.64,7361.0,126.4775,126.4861,126.4516,126.4689,7361.0
2017-07-24 14:00:00,146.63,146.67,146.63,146.67,3151.0,126.4602,126.4947,126.4602,126.4947,3151.0
2017-07-24 14:05:00,146.67,146.75,146.66,146.74,5170.0,126.4947,126.5637,126.4861,126.5551,5170.0
2017-07-24 14:10:00,146.74,146.76,146.71,146.76,8203.0,126.5551,126.5724,126.5292,126.5724,8203.0
2017-07-24 14:15:00,146.77,146.81,146.76,146.81,5555.0,126.581,126.6155,126.5724,126.6155,5555.0
2017-07-24 14:20:00,146.82,146.96,146.81,146.95,6407.0,126.6241,126.7449,126.6155,126.7362,6407.0
2017-07-24 14:25:00,146.95,146.95,146.91,146.92,8749.0,126.7362,126.7362,126.7017,126.7104,8749.0
2017-07-24 14:30:00,146.91,146.94,146.85,146.94,10499.0,126.7017,126.7276,126.65,126.7276,10499.0
2017-07-24 14:35:00,146.96,147.0,146.95,147.0,4517.0,126.7449,126.7794,126.7362,126.7794,4517.0
2017-07-24 14:40:00,146.99,147.01,146.94,147.0,5767.0,126.7707,126.788,126.7276,126.7794,5767.0
2017-07-24 14:45:00,146.99,147.02,146.97,147.02,4257.0,126.7707,126.7966,126.7535,126.7966,4257.0
2017-07-24 14:50:00,147.02,147.03,146.97,146.98,9272.0,126.7966,126.8052,126.7535,126.7621,9272.0
2017-07-24 14:55:00,147.02,147.02,146.93,146.93,16643.0,126.7966,126.7966,126.719,126.719,16643.0
2017-07-24 15:00:00,146.94,147.0,146.93,147.0,9645.0,126.7276,126.7794,126.719,126.7794,9645.0
2017-07-24 15:05:00,147.0,147.01,146.96,147.0,11384.0,126.7794,126.788,126.7449,126.7794,11384.0
2017-07-24 15:10:00,147.0,147.0,146.85,146.9,21002.0,126.7794,126.7794,126.65,126.6931,21002.0
2017-07-24 15:15:00,146.91,147.0,146.91,146.99,8756.0,126.7017,126.7794,126.7017,126.7707,8756.0
2017-07-24 15:20:00,146.99,147.07,146.99,147.07,9081.0,126.7707,126.8397,126.7707,126.8397,9081.0
2017-07-24 15:25:00,147.08,147.16,147.07,147.16,9151.0,126.8483,126.9173,126.8397,126.9173,9151.0
2017-07-24 15:30:00,147.16,147.16,147.03,147.05,13324.0,126.9173,126.9173,126.8052,126.8225,13324.0
2017-07-24 15:35:00,147.06,147.09,147.04,147.08,12967.0,126.8311,126.857,126.8139,126.8483,12967.0
2017-07-24 15:40:00,147.07,147.09,147.06,147.07,8521.0,126.8397,126.857,126.8311,126.8397,8521.0
2017-07-24 15:45:00,147.07,147.13,147.05,147.11,22801.0,126.8397,126.8915,126.8225,126.8742,22801.0
2017-07-24 15:50:00,147.11,147.13,147.02,147.03,38810.0,126.8742,126.8915,126.7966,126.8052,38810.0
2017-07-24 15:55:00,147.02,147.07,146.93,146.99,91316.0,126.7966,126.8397,126.719,126.7707,91316.0
2017-07-25 09:30:00,147.59,148.38,147.59,147.74,32722.0,127.2882,127.9695,127.2882,127.4176,32722.0
2017-07-25 09:35:00,147.8,147.84,147.55,147.72,28013.0,127.4693,127.5038,127.2537,127.4003,28013.0
2017-07-25 09:40:00,147.75,147.9,147.71,147.84,18586.0,127.4262,127.5556,127.3917,127.5038,18586.0
2017-07-25 09:45:00,147.84,148.01,147.71,147.79,15389.0,127.5038,127.6504,127.3917,127.4607,15389.0
2017-07-25 09:50:00,147.82,147.84,147.59,147.64,13790.0,127.4866,127.5038,127.2882,127.3313,13790.0
2017-07-25 09:55:00,147.63,147.72,147.44,147.59,21426.0,127.3227,127.4003,127.1588,127.2882,21426.0
2017-07-25 10:00:00,147.6,147.61,147.24,147.27,14997.0,127.2968,127.3054,126.9863,127.0122,14997.0
2017-07-25 10:05:00,147.25,147.28,147.14,147.18,26135.0,126.995,127.0208,126.9001,126.9346,26135.0
2017-07-25 10:10:00,147.19,147.25,146.99,147.06,83172.0,126.9432,126.995,126.7707,126.8311,83172.0
2017-07-25 10:15:00,147.04,147.35,146.99,147.34,50073.0,126.8139,127.0812,126.7707,127.0726,50073.0
2017-07-25 10:20:00,147.33,147.61,147.32,147.46,34288.0,127.064,127.3054,127.0553,127.1761,34288.0
2017-07-25 10:25:00,147.47,147.67,147.46,147.52,9510.0,127.1847,127.3572,127.1761,127.2278,9510.0
2017-07-25 10:30:00,147.5,147.64,147.46,147.48,8451.0,127.2106,127.3313,127.1761,127.1933,8451.0
2017-07-25 10:35:00,147.47,147.62,147.44,147.44,10142.0,127.1847,127.3141,127.1588,127.1588,10142.0
2017-07-25 10:40:00,147.43,147.53,147.43,147.51,9901.0,127.1502,127.2364,127.1502,127.2192,9901.0
2017-07-25 10:45:00,147.53,147.69,147.52,147.66,5200.0,127.2364,127.3744,127.2278,127.3486,5200.0
2017-07-25 10:50:00,147.66,147.73,147.57,147.57,6626.0,127.3486,127.4089,127.2709,127.2709,6626.0
2017-07-25 10:55:00,147.6,147.72,147.53,147.71,10809.0,127.2968,127.4003,127.2364,127.3917,10809.0
2017-07-25 11:00:00,147.68,147.7,147.6,147.6,6500.0,127.3658,127.3831,127.2968,127.2968,6500.0
2017-07-25 11:05:00,147.63,147.69,147.55,147.66,11835.0,127.3227,127.3744,127.2537,127.3486,11835.0
2017-07-25 11:10:00,147.64,147.75,147.63,147.75,8662.0,127.3313,127.4262,127.3227,127.4262,8662.0
2017-07-25 11:15:00,147.76,147.77,147.65,147.72,8091.0,127.4348,127.4434,127.3399,127.4003,8091.0
2017-07-25 11:20:00,147.74,147.74,147.66,147.71,4769.0,127.4176,127.4176,127.3486,127.3917,4769.0
2017-07-25 11:25:00,147.71,147.79,147.71,147.77,7924.0,127.3917,127.4607,127.3917,127.4434,7924.0
2017-07-25 11:30:00,147.74,147.89,147.65,147.86,30366.0,127.4176,127.5469,127.3399,127.5211,30366.0
2017-07-25 11:35:00,147.86,147.96,147.81,147.83,11781.0,127.5211,127.6073,127.4779,127.4952,11781.0
2017-07-25 11:40:00,147.85,147.92,147.8,147.92,15157.0,127.5124,127.5728,127.4693,127.5728,15157.0
2017-07-25 11:45:00,147.91,147.91,147.76,147.76,6200.0,127.5642,127.5642,127.4348,127.4348,6200.0
2017-07-25 11:50:00,147.79,147.89,147.78,147.84,11864.0,127.4607,127.5469,127.4521,127.5038,11864.0
2017-07-25 11:55:00,147.81,147.82,147.72,147.73,7018.0,127.4779,127.4866,127.4003,127.4089,7018.0
2017-07-25 12:00:00,147.74,147.85,147.74,147.82,10500.0,127.4176,127.5124,127.4176,127.4866,10500.0
2017-07-25 12:05:00,147.84,147.86,147.76,147.77,11087.0,127.5038,127.5211,127.4348,127.4434,11087.0
2017-07-25 12:10:00,147.76,147.78,147.68,147.69,8809.0,127.4348,127.4521,127.3658,127.3744,8809.0
2017-07-25 12:15:00,147.67,147.68,147.64,147.66,10813.0,127.3572,127.3658,127.3313,127.3486,10813.0
2017-07-25 12:20:00,147.65,147.67,147.6,147.6,7081.0,127.3399,127.3572,127.2968,127.2968,7081.0
2017-07-25 12:25:00,147.61,147.64,147.57,147.57,8218.0,127.3054,127.3313,127.2709,127.2709,8218.0
2017-07-25 12:30:00,147.56,147.59,147.53,147.54,7681.0,127.2623,127.2882,127.2364,127.2451,7681.0
2017-07-25 12:35:00,147.56,147.56,147.44,147.48,3622.0,127.2623,127.2623,127.1588,127.1933,3622.0
2017-07-25 12:40:00,147.48,147.5,147.46,147.49,11310.0,127.1933,127.2106,127.1761,127.202,11310.0
2017-07-25 12:45:00,147.49,147.56,147.47,147.56,6314.0,127.202,127.2623,127.1847,127.2623,6314.0
2017-07-25 12:50:00,147.57,147.6,147.41,147.44,5415.0,127.2709,127.2968,127.133,127.1588,5415.0
2017-07-25 12:55:00,147.45,147.45,147.4,147.4,4601.0,127.1675,127.1675,127.1243,127.1243,4601.0
2017-07-25 13:00:00,147.39,147.44,147.34,147.42,7577.0,127.1157,127.1588,127.0726,127.1416,7577.0
2017-07-25 13:05:00,147.39,147.43,147.37,147.41,9343.0,127.1157,127.1502,127.0985,127.133,9343.0
2017-07-25 13:10:00,147.42,147.44,147.37,147.38,5126.0,127.1416,127.1588,127.0985,127.1071,5126.0
2017-07-25 13:15:00,147.4,147.42,147.36,147.4,5437.0,127.1243,127.1416,127.0898,127.1243,5437.0
2017-07-25 13:20:00,147.4,147.47,147.39,147.41,6496.0,127.1243,127.1847,127.1157,127.133,6496.0
2017-07-25 13:25:00,147.4,147.46,147.4,147.46,3337.0,127.1243,127.1761,127.1243,127.1761,3337.0
2017-07-25 13:30:00,147.44,147.44,147.36,147.36,5860.0,127.1588,127.1588,127.0898,127.0898,5860.0
2017-07-25 13:35:00,147.37,147.38,147.34,147.38,5436.0,127.0985,127.1071,127.0726,127.1071,5436.0
2017-07-25 13:40:00,147.39,147.42,147.21,147.28,29196.0,127.1157,127.1416,126.9605,127.0208,29196.0
2017-07-25 13:45:00,147.3,147.36,147.29,147.32,5096.0,127.0381,127.0898,127.0295,127.0553,5096.0
2017-07-25 13:50:00,147.31,147.37,147.3,147.36,10929.0,127.0467,127.0985,127.0381,127.0898,10929.0
2017-07-25 13:55:00,147.38,147.39,147.19,147.22,17694.0,127.1071,127.1157,126.9432,126.9691,17694.0
2017-07-25 14:00:00,147.2,147.26,147.03,147.19,68578.0,126.9518,127.0036,126.8052,126.9432,68578.0
2017-07-25 14:05:00,147.2,147.26,147.2,147.2,19136.0,126.9518,127.0036,126.9518,126.9518,19136.0
2017-07-25 14:10:00,147.24,147.25,147.17,147.19,8233.0,126.9863,126.995,126.926,126.9432,8233.0
2017-07-25 14:15:00,147.19,147.19,147.08,147.09,12499.0,126.9432,126.9432,126.8483,126.857,12499.0
2017-07-25 14:20:00,147.11,147.2,147.06,147.11,25616.0,126.8742,126.9518,126.8311,126.8742,25616.0
2017-07-25 14:25:00,147.06,147.14,146.95,146.96,16068.0,126.8311,126.9001,126.7362,126.7449,16068.0
2017-07-25 14:30:00,146.96,147.0,146.9,146.99,22444.0,126.7449,126.7794,126.6931,126.7707,22444.0
2017-07-25 14:35:00,146.98,147.1,146.97,147.06,26615.0,126.7621,126.8656,126.7535,126.8311,26615.0
2017-07-25 14:40:00,147.07,147.32,147.0,147.19,35542.0,126.8397,127.0553,126.7794,126.9432,35542.0
2017-07-25 14:45:00,147.18,147.23,147.02,147.12,32306.0,126.9346,126.9777,126.7966,126.8828,32306.0
2017-07-25 14:50:00,147.11,147.3,146.96,147.27,53290.0,126.8742,127.0381,126.7449,127.0122,53290.0
2017-07-25 14:55:00,147.28,147.3,147.2,147.28,16402.0,127.0208,127.0381,126.9518,127.0208,16402.0
2017-07-25 15:00:00,147.28,147.32,147.2,147.22,21965.0,127.0208,127.0553,126.9518,126.9691,21965.0
2017-07-25 15:05:00,147.24,147.29,147.18,147.23,16589.0,126.9863,127.0295,126.9346,126.9777,16589.0
2017-07-25 15:10:00,147.24,147.32,147.23,147.31,11382.0,126.9863,127.0553,126.9777,127.0467,11382.0
2017-07-25 15:15:00,147.31,147.34,147.29,147.29,12222.0,127.0467,127.0726,127.0295,127.0295,12222.0
2017-07-25 15:20:00,147.3,147.31,147.2,147.24,27660.0,127.0381,127.0467,126.9518,126.9863,27660.0
2017-07-25 15:25:00,147.26,147.31,147.26,147.28,15552.0,127.0036,127.0467,127.0036,127.0208,15552.0
2017-07-25 15:30:00,147.27,147.54,147.27,147.48,30779.0,127.0122,127.2451,127.0122,127.1933,30779.0
2017-07-25 15:35:00,147.46,147.49,147.28,147.39,27542.0,127.1761,127.202,127.0208,127.1157,27542.0
2017-07-25 15:40:00,147.39,147.47,147.38,147.43,35464.0,127.1157,127.1847,127.1071,127.1502,35464.0
2017-07-25 15:45:00,147.43,147.53,147.31,147.31,60769.0,127.1502,127.2364,127.0467,127.0467,60769.0
2017-07-25 15:50:00,147.32,147.43,147.32,147.4,40992.0,127.0553,127.1502,127.0553,127.1243,40992.0
2017-07-25 15:55:00,147.4,147.45,147.23,147.34,157895.0,127.1243,127.1675,126.9777,127.0726,157895.0
2017-07-26 09:30:00,147.56,147.98,146.04,146.83,30248.0,127.2623,127.6245,125.9514,126.6327,30248.0
2017-07-26 09:35:00,146.78,147.32,146.68,146.83,7925.0,126.5896,127.0553,126.5034,126.6327,7925.0
2017-07-26 09:40:00,146.7,146.84,145.05,145.88,48673.0,126.5206,126.6414,125.0976,125.8134,48673.0
2017-07-26 09:45:00,145.86,146.08,145.23,145.27,46254.0,125.7962,125.9859,125.2528,125.2873,46254.0
2017-07-26 09:50:00,145.4,145.73,145.12,145.14,27081.0,125.3994,125.684,125.158,125.1752,27081.0
2017-07-26 09:55:00,145.21,145.91,145.15,145.83,58751.0,125.2356,125.8393,125.1838,125.7703,58751.0
2017-07-26 10:00:00,145.87,146.31,145.74,146.29,19704.0,125.8048,126.1843,125.6927,126.167,19704.0
2017-07-26 10:05:00,146.31,146.4,145.68,145.97,123360.0,126.1843,126.2619,125.6409,125.891,123360.0
2017-07-26 10:10:00,145.94,145.94,145.47,145.69,46872.0,125.8652,125.8652,125.4598,125.6496,46872.0
2017-07-26 10:15:00,145.69,145.75,145.35,145.75,17079.0,125.6496,125.7013,125.3563,125.7013,17079.0
2017-07-26 10:20:00,145.75,145.75,145.48,145.59,17251.0,125.7013,125.7013,125.4684,125.5633,17251.0
2017-07-26 10:25:00,145.56,145.59,145.34,145.54,19663.0,125.5374,125.5633,125.3477,125.5202,19663.0
2017-07-26 10:30:00,145.5,145.55,145.26,145.3,18726.0,125.4857,125.5288,125.2787,125.3132,18726.0
2017-07-26 10:35:00,145.32,145.36,145.05,145.14,17480.0,125.3304,125.3649,125.0976,125.1752,17480.0
2017-07-26 10:40:00,145.14,145.2,144.89,144.89,16815.0,125.1752,125.227,124.9596,124.9596,16815.0
2017-07-26 10:45:00,144.86,144.92,144.51,144.83,25269.0,124.9337,124.9855,124.6319,124.9078,25269.0
2017-07-26 10:50:00,144.83,144.86,144.56,144.63,15941.0,124.9078,124.9337,124.675,124.7354,15941.0
2017-07-26 10:55:00,144.65,144.89,144.63,144.79,145439.0,124.7526,124.9596,124.7354,124.8734,145439.0
2017-07-26 11:00:00,144.82,145.35,144.79,145.24,45618.0,124.8992,125.3563,124.8734,125.2615,45618.0
2017-07-26 11:05:00,145.25,145.25,145.0,145.13,43595.0,125.2701,125.2701,125.0545,125.1666,43595.0
2017-07-26 11:10:00,145.12,145.22,145.07,145.11,15641.0,125.158,125.2442,125.1148,125.1493,15641.0
2017-07-26 11:15:00,145.12,145.24,145.08,145.16,14710.0,125.158,125.2615,125.1235,125.1925,14710.0
2017-07-26 11:20:00,145.11,145.21,144.89,145.03,65476.0,125.1493,125.2356,124.9596,125.0803,65476.0
2017-07-26 11:25:00,145.05,145.14,145.0,145.14,25107.0,125.0976,125.1752,125.0545,125.1752,25107.0
2017-07-26 11:30:00,145.07,145.4,145.06,145.33,24362.0,125.1148,125.3994,125.1062,125.3391,24362.0
2017-07-26 11:35:00,145.29,145.34,145.19,145.29,56003.0,125.3046,125.3477,125.2183,125.3046,56003.0
2017-07-26 11:40:00,145.34,145.72,145.25,145.61,21285.0,125.3477,125.6754,125.2701,125.5806,21285.0
2017-07-26 11:45:00,145.58,145.7,145.56,145.65,13618.0,125.5547,125.6582,125.5374,125.6151,13618.0
2017-07-26 11:50:00,145.65,145.72,145.47,145.55,20371.0,125.6151,125.6754,125.4598,125.5288,20371.0
2017-07-26 11:55:00,145.5,145.67,145.47,145.67,17542.0,125.4857,125.6323,125.4598,125.6323,17542.0
2017-07-26 12:00:00,145.6,145.68,145.45,145.49,16117.0,125.5719,125.6409,125.4426,125.4771,16117.0
2017-07-26 12:05:00,145.5,145.52,145.37,145.37,11269.0,125.4857,125.5029,125.3736,125.3736,11269.0
2017-07-26 12:10:00,145.42,146.26,145.39,145.82,89541.0,125.4167,126.1411,125.3908,125.7617,89541.0
2017-07-26 12:15:00,145.81,145.89,145.65,145.66,10250.0,125.753,125.822,125.6151,125.6237,10250.0
2017-07-26 12:20:00,145.65,145.67,145.36,145.37,17434.0,125.6151,125.6323,125.3649,125.3736,17434.0
2017-07-26 12:25:00,145.35,145.39,145.27,145.31,5782.0,125.3563,125.3908,125.2873,125.3218,5782.0
2017-07-26 12:30:00,145.31,145.33,145.2,145.25,10785.0,125.3218,125.3391,125.227,125.2701,10785.0
2017-07-26 12:35:00,145.27,145.49,145.26,145.46,26665.0,125.2873,125.4771,125.2787,125.4512,26665.0
2017-07-26 12:40:00,145.47,145.58,145.46,145.54,12213.0,125.4598,125.5547,125.4512,125.5202,12213.0
2017-07-26 12:45:00,145.5,145.78,145.48,145.72,20100.0,125.4857,125.7272,125.4684,125.6754,20100.0
2017-07-26 12:50:00,145.67,145.91,145.63,145.63,36595.0,125.6323,125.8393,125.5978,125.5978,36595.0
2017-07-26 12:55:00,145.65,145.88,145.52,145.88,10028.0,125.6151,125.8134,125.5029,125.8134,10028.0
2017-07-26 13:00:00,145.76,145.87,145.76,145.81,2857.0,125.7099,125.8048,125.7099,125.753,2857.0
2017-07-26 13:05:00,145.79,145.82,145.63,145.7,15795.0,125.7358,125.7617,125.5978,125.6582,15795.0
2017-07-26 13:10:00,145.63,145.71,145.54,145.6,4009.0,125.5978,125.6668,125.5202,125.5719,4009.0
2017-07-26 13:15:00,145.64,145.69,145.45,145.47,16498.0,125.6064,125.6496,125.4426,125.4598,16498.0
2017-07-26 13:20:00,145.5,145.5,145.31,145.32,10511.0,125.4857,125.4857,125.3218,125.3304,10511.0
2017-07-26 13:25:00,145.29,145.33,145.01,145.01,12353.0,125.3046,125.3391,125.0631,125.0631,12353.0
2017-07-26 13:30:00,144.99,144.99,144.69,144.82,23078.0,125.0458,125.0458,124.7871,124.8992,23078.0
2017-07-26 13:35:00,144.86,145.03,144.86,144.88,9839.0,124.9337,125.0803,124.9337,124.951,9839.0
2017-07-26 13:40:00,144.9,144.9,144.74,144.79,10810.0,124.9682,124.9682,124.8302,124.8734,10810.0
2017-07-26 13:45:00,144.79,144.79,144.66,144.75,13257.0,124.8734,124.8734,124.7612,124.8389,13257.0
2017-07-26 13:50:00,144.75,144.91,144.73,144.78,44976.0,124.8389,124.9768,124.8216,124.8647,44976.0
2017-07-26 13:55:00,144.78,144.85,144.49,144.49,21984.0,124.8647,124.9251,124.6146,124.6146,21984.0
2017-07-26 14:00:00,144.55,144.78,144.5,144.69,33776.0,124.6664,124.8647,124.6232,124.7871,33776.0
2017-07-26 14:05:00,144.66,144.79,144.53,144.58,21309.0,124.7612,124.8734,124.6491,124.6922,21309.0
2017-07-26 14:10:00,144.57,144.58,144.27,144.37,41896.0,124.6836,124.6922,124.4249,124.5111,41896.0
2017-07-26 14:15:00,144.38,144.4,144.24,144.24,34145.0,124.5197,124.537,124.399,124.399,34145.0
2017-07-26 14:20:00,144.26,144.41,144.26,144.36,21791.0,124.4163,124.5456,124.4163,124.5025,21791.0
2017-07-26 14:25:00,144.34,144.42,144.31,144.34,27521.0,124.4853,124.5542,124.4594,124.4853,27521.0
2017-07-26 14:30:00,144.36,144.42,144.3,144.37,18227.0,124.5025,124.5542,124.4508,124.5111,18227.0
2017-07-26 14:35:00,144.34,144.4,144.31,144.32,11884.0,124.4853,124.537,124.4594,124.468,11884.0
2017-07-26 14:40:00,144.3,144.37,144.28,144.31,8478.0,124.4508,124.5111,124.4335,124.4594,8478.0
2017-07-26 14:45:00,144.31,144.58,144.29,144.32,11619.0,124.4594,124.6922,124.4421,124.468,11619.0
2017-07-26 14:50:00,144.31,144.41,144.01,144.01,19391.0,124.4594,124.5456,124.2006,124.2006,19391.0
2017-07-26 14:55:00,144.04,144.21,144.0,144.14,22396.0,124.2265,124.3731,124.192,124.3128,22396.0
2017-07-26 15:00:00,144.16,144.47,144.13,144.39,14731.0,124.33,124.5974,124.3041,124.5284,14731.0
2017-07-26 15:05:00,144.38,144.4,144.2,144.21,15830.0,124.5197,124.537,124.3645,124.3731,15830.0
2017-07-26 15:10:00,144.15,144.15,144.01,144.06,28786.0,124.3214,124.3214,124.2006,124.2438,28786.0
2017-07-26 15:15:00,144.05,144.11,143.99,144.05,36564.0,124.2351,124.2869,124.1834,124.2351,36564.0
2017-07-26 15:20:00,144.07,144.1,143.87,143.92,24192.0,124.2524,124.2783,124.0799,124.123,24192.0
2017-07-26 15:25:00,143.92,143.96,143.78,143.81,32738.0,124.123,124.1575,124.0023,124.0282,32738.0
2017-07-26 15:30:00,143.81,144.02,143.79,143.98,35717.0,124.0282,124.2093,124.0109,124.1748,35717.0
2017-07-26 15:35:00,144.0,144.05,143.92,143.94,22832.0,124.192,124.2351,124.123,124.1403,22832.0
2017-07-26 15:40:00,143.95,143.96,143.77,143.84,31156.0,124.1489,124.1575,123.9937,124.054,31156.0
2017-07-26 15:45:00,143.83,143.92,143.69,143.77,56140.0,124.0454,124.123,123.9247,123.9937,56140.0
2017-07-26 15:50:00,143.76,143.93,143.74,143.85,54207.0,123.985,124.1316,123.9678,124.0627,54207.0
2017-07-26 15:55:00,143.88,143.94,143.74,143.86,98290.0,124.0885,124.1403,123.9678,124.0713,98290.0
2017-07-27 09:30:00,143.73,143.89,143.2,143.27,27135.0,123.9592,124.0972,123.5021,123.5624,27135.0
2017-07-27 09:35:00,143.15,143.85,143.1,143.71,31015.0,123.4589,124.0627,123.4158,123.9419,31015.0
2017-07-27 09:40:00,143.8,144.5,143.79,144.46,61778.0,124.0195,124.6232,124.0109,124.5887,61778.0
2017-07-27 09:45:00,144.46,144.54,144.25,144.45,100718.0,124.5887,124.6577,124.4076,124.5801,100718.0
2017-07-27 09:50:00,144.47,144.74,144.42,144.43,48209.0,124.5974,124.8302,124.5542,124.5629,48209.0
2017-07-27 09:55:00,144.46,144.58,144.17,144.22,14119.0,124.5887,124.6922,124.3386,124.3818,14119.0
2017-07-27 10:00:00,144.21,144.99,144.13,144.93,50371.0,124.3731,125.0458,124.3041,124.9941,50371.0
2017-07-27 10:05:00,144.92,144.96,144.21,144.5,39183.0,124.9855,125.02,124.3731,124.6232,39183.0
2017-07-27 10:10:00,144.48,144.57,143.9,143.92,44863.0,124.606,124.6836,124.1058,124.123,44863.0
2017-07-27 10:15:00,143.95,143.99,143.7,143.78,31596.0,124.1489,124.1834,123.9333,124.0023,31596.0
2017-07-27 10:20:00,143.78,143.93,143.7,143.92,29955.0,124.0023,124.1316,123.9333,124.123,29955.0
2017-07-27 10:25:00,143.92,144.07,143.74,143.85,18707.0,124.123,124.2524,123.9678,124.0627,18707.0
2017-07-27 10:30:00,143.86,144.03,143.83,144.0,11571.0,124.0713,124.2179,124.0454,124.192,11571.0
2017-07-27 10:35:00,144.0,144.07,143.92,143.96,10690.0,124.192,124.2524,124.123,124.1575,10690.0
2017-07-27 10:40:00,143.94,144.09,143.87,144.04,6096.0,124.1403,124.2696,124.0799,124.2265,6096.0
2017-07-27 10:45:00,144.01,144.1,143.93,143.93,13741.0,124.2006,124.2783,124.1316,124.1316,13741.0
2017-07-27 10:50:00,143.93,143.97,143.6,143.6,23943.0,124.1316,124.1661,123.847,123.847,23943.0
2017-07-27 10:55:00,143.61,143.72,143.54,143.63,7935.0,123.8557,123.9505,123.7953,123.8729,7935.0
2017-07-27 11:00:00,143.59,143.69,143.5,143.52,23239.0,123.8384,123.9247,123.7608,123.778,23239.0
2017-07-27 11:05:00,143.55,143.66,143.53,143.6,34988.0,123.8039,123.8988,123.7867,123.847,34988.0
2017-07-27 11:10:00,143.6,143.72,143.6,143.64,12981.0,123.847,123.9505,123.847,123.8815,12981.0
2017-07-27 11:15:00,143.65,143.66,143.49,143.65,12422.0,123.8902,123.8988,123.7522,123.8902,12422.0
2017-07-27 11:20:00,143.65,143.68,143.44,143.44,7741.0,123.8902,123.916,123.7091,123.7091,7741.0
2017-07-27 11:25:00,143.45,143.67,143.45,143.56,17657.0,123.7177,123.9074,123.7177,123.8125,17657.0
2017-07-27 11:30:00,143.61,143.63,143.53,143.55,9831.0,123.8557,123.8729,123.7867,123.8039,9831.0
2017-07-27 11:35:00,143.56,143.56,143.23,143.28,29103.0,123.8125,123.8125,123.5279,123.5711,29103.0
2017-07-27 11:40:00,143.26,143.43,143.26,143.32,66971.0,123.5538,123.7004,123.5538,123.6056,66971.0
2017-07-27 11:45:00,143.35,143.54,143.34,143.44,13832.0,123.6314,123.7953,123.6228,123.7091,13832.0
2017-07-27 11:50:00,143.46,143.49,143.36,143.46,8617.0,123.7263,123.7522,123.6401,123.7263,8617.0
2017-07-27 11:55:00,143.47,143.47,143.21,143.23,21866.0,123.7349,123.7349,123.5107,123.5279,21866.0
2017-07-27 12:00:00,143.24,143.26,143.18,143.18,10752.0,123.5366,123.5538,123.4848,123.4848,10752.0
2017-07-27 12:05:00,143.17,143.2,143.07,143.09,7257.0,123.4762,123.5021,123.3899,123.4072,7257.0
2017-07-27 12:10:00,143.1,143.1,142.9,142.92,12612.0,123.4158,123.4158,123.2433,123.2606,12612.0
2017-07-27 12:15:00,142.93,142.95,142.86,142.92,7922.0,123.2692,123.2865,123.2088,123.2606,7922.0
2017-07-27 12:20:00,142.92,143.15,142.89,143.14,7863.0,123.2606,123.4589,123.2347,123.4503,7863.0
2017-07-27 12:25:00,143.1,143.11,143.06,143.08,6413.0,123.4158,123.4244,123.3813,123.3986,6413.0
2017-07-27 12:30:00,143.13,143.17,143.07,143.1,15712.0,123.4417,123.4762,123.3899,123.4158,15712.0
2017-07-27 12:35:00,143.1,143.11,143.07,143.1,38179.0,123.4158,123.4244,123.3899,123.4158,38179.0
2017-07-27 12:40:00,143.1,143.1,143.05,143.05,27545.0,123.4158,123.4158,123.3727,123.3727,27545.0
2017-07-27 12:45:00,143.06,143.1,142.97,143.07,10339.0,123.3813,123.4158,123.3037,123.3899,10339.0
2017-07-27 12:50:00,143.09,143.1,142.99,143.04,26798.0,123.4072,123.4158,123.321,123.3641,26798.0
2017-07-27 12:55:00,143.01,143.32,143.01,143.24,19118.0,123.3382,123.6056,123.3382,123.5366,19118.0
2017-07-27 13:00:00,143.25,143.45,143.25,143.45,15791.0,123.5452,123.7177,123.5452,123.7177,15791.0
2017-07-27 13:05:00,143.45,143.56,143.4,143.47,17417.0,123.7177,123.8125,123.6746,123.7349,17417.0
2017-07-27 13:10:00,143.45,143.58,143.44,143.58,9403.0,123.7177,123.8298,123.7091,123.8298,9403.0
2017-07-27 13:15:00,143.58,143.58,143.45,143.56,20656.0,123.8298,123.8298,123.7177,123.8125,20656.0
2017-07-27 13:20:00,143.57,143.85,143.57,143.82,11030.0,123.8212,124.0627,123.8212,124.0368,11030.0
2017-07-27 13:25:00,143.82,144.02,143.57,143.74,14081.0,124.0368,124.2093,123.8212,123.9678,14081.0
2017-07-27 13:30:00,143.74,143.74,143.5,143.5,14723.0,123.9678,123.9678,123.7608,123.7608,14723.0
2017-07-27 13:35:00,143.53,143.64,143.49,143.57,14990.0,123.7867,123.8815,123.7522,123.8212,14990.0
2017-07-27 13:40:00,143.57,143.66,143.53,143.54,16375.0,123.8212,123.8988,123.7867,123.7953,16375.0
2017-07-27 13:45:00,143.52,143.53,143.4,143.47,10390.0,123.778,123.7867,123.6746,123.7349,10390.0
2017-07-27 13:50:00,143.5,143.58,143.36,143.36,15087.0,123.7608,123.8298,123.6401,123.6401,15087.0
2017-07-27 13:55:00,143.37,143.37,143.21,143.23,14373.0,123.6487,123.6487,123.5107,123.5279,14373.0
2017-07-27 14:00:00,143.25,143.27,143.01,143.01,22618.0,123.5452,123.5624,123.3382,123.3382,22618.0
2017-07-27 14:05:00,143.02,143.06,142.95,143.03,27088.0,123.3468,123.3813,123.2865,123.3554,27088.0
2017-07-27 14:10:00,143.04,143.06,142.94,142.94,12573.0,123.3641,123.3813,123.2778,123.2778,12573.0
2017-07-27 14:15:00,142.95,143.03,142.95,142.98,30828.0,123.2865,123.3554,123.2865,123.3123,30828.0
2017-07-27 14:20:00,142.97,143.1,142.93,143.08,23053.0,123.3037,123.4158,123.2692,123.3986,23053.0
2017-07-27 14:25:00,143.08,143.08,142.86,142.91,17614.0,123.3986,123.3986,123.2088,123.252,17614.0
2017-07-27 14:30:00,142.95,143.02,142.92,142.93,31214.0,123.2865,123.3468,123.2606,123.2692,31214.0
2017-07-27 14:35:00,142.95,143.0,142.83,142.83,17827.0,123.2865,123.3296,123.183,123.183,17827.0
2017-07-27 14:40:00,142.81,142.81,142.69,142.72,21031.0,123.1657,123.1657,123.0622,123.0881,21031.0
2017-07-27 14:45:00,142.72,142.78,142.7,142.76,16413.0,123.0881,123.1398,123.0708,123.1226,16413.0
2017-07-27 14:50:00,142.75,142.8,142.67,142.8,32518.0,123.114,123.1571,123.045,123.1571,32518.0
2017-07-27 14:55:00,142.8,142.83,142.71,142.75,12580.0,123.1571,123.183,123.0795,123.114,12580.0
2017-07-27 15:00:00,142.75,142.84,142.75,142.75,14718.0,123.114,123.1916,123.114,123.114,14718.0
2017-07-27 15:05:00,142.79,142.87,142.77,142.82,17239.0,123.1485,123.2175,123.1312,123.1743,17239.0
2017-07-27 15:10:00,142.82,142.83,142.66,142.66,23274.0,123.1743,123.183,123.0363,123.0363,23274.0
2017-07-27 15:15:00,142.65,142.81,142.65,142.74,17863.0,123.0277,123.1657,123.0277,123.1053,17863.0
2017-07-27 15:20:00,142.76,142.88,142.75,142.87,33816.0,123.1226,123.2261,123.114,123.2175,33816.0
2017-07-27 15:25:00,142.9,143.05,142.89,143.05,21176.0,123.2433,123.3727,123.2347,123.3727,21176.0
2017-07-27 15:30:00,143.03,143.06,142.96,143.06,44791.0,123.3554,123.3813,123.2951,123.3813,44791.0
2017-07-27 15:35:00,143.06,143.1,142.97,142.98,29763.0,123.3813,123.4158,123.3037,123.3123,29763.0
2017-07-27 15:40:00,142.98,143.0,142.83,142.88,39433.0,123.3123,123.3296,123.183,123.2261,39433.0
2017-07-27 15:45:00,142.87,142.99,142.83,142.99,42063.0,123.2175,123.321,123.183,123.321,42063.0
2017-07-27 15:50:00,142.99,143.01,142.81,142.81,54279.0,123.321,123.3382,123.1657,123.1657,54279.0
2017-07-27 15:55:00,142.81,143.03,142.79,143.02,122302.0,123.1657,123.3554,123.1485,123.3468,122302.0
2017-07-28 09:30:00,143.37,143.95,143.37,143.74,26056.0,123.6487,124.1489,123.6487,123.9678,26056.0
2017-07-28 09:35:00,143.76,143.99,143.7,143.72,16325.0,123.985,124.1834,123.9333,123.9505,16325.0
2017-07-28 09:40:00,143.75,143.75,143.65,143.71,27188.0,123.9764,123.9764,123.8902,123.9419,27188.0
2017-07-28 09:45:00,143.72,143.85,143.67,143.85,162089.0,123.9505,124.0627,123.9074,124.0627,162089.0
2017-07-28 09:50:00,143.85,144.26,143.84,144.2,83243.0,124.0627,124.4163,124.054,124.3645,83243.0
2017-07-28 09:55:00,144.17,144.18,143.94,143.98,17476.0,124.3386,124.3473,124.1403,124.1748,17476.0
2017-07-28 10:00:00,143.99,144.29,143.97,144.18,81878.0,124.1834,124.4421,124.1661,124.3473,81878.0
2017-07-28 10:05:00,144.17,144.25,143.76,143.81,141277.0,124.3386,124.4076,123.985,124.0282,141277.0
2017-07-28 10:10:00,143.84,143.96,143.79,143.81,12147.0,124.054,124.1575,124.0109,124.0282,12147.0
2017-07-28 10:15:00,143.8,143.87,143.8,143.81,7620.0,124.0195,124.0799,124.0195,124.0282,7620.0
2017-07-28 10:20:00,143.81,143.82,143.66,143.8,29703.0,124.0282,124.0368,123.8988,124.0195,29703.0
2017-07-28 10:25:00,143.74,143.95,143.67,143.79,13879.0,123.9678,124.1489,123.9074,124.0109,13879.0
2017-07-28 10:30:00,143.78,143.87,143.73,143.85,10787.0,124.0023,124.0799,123.9592,124.0627,10787.0
2017-07-28 10:35:00,143.85,144.05,143.79,144.04,20371.0,124.0627,124.2351,124.0109,124.2265,20371.0
2017-07-28 10:40:00,144.05,144.27,144.03,144.27,24477.0,124.2351,124.4249,124.2179,124.4249,24477.0
2017-07-28 10:45:00,144.26,144.31,144.2,144.27,19567.0,124.4163,124.4594,124.3645,124.4249,19567.0
2017-07-28 10:50:00,144.3,144.37,144.28,144.3,5529.0,124.4508,124.5111,124.4335,124.4508,5529.0
2017-07-28 10:55:00,144.3,144.3,144.14,144.15,24400.0,124.4508,124.4508,124.3128,124.3214,24400.0
2017-07-28 11:00:00,144.16,144.24,144.15,144.19,36049.0,124.33,124.399,124.3214,124.3559,36049.0
2017-07-28 11:05:00,144.21,144.42,144.19,144.42,10880.0,124.3731,124.5542,124.3559,124.5542,10880.0
2017-07-28 11:10:00,144.41,144.41,144.27,144.29,9354.0,124.5456,124.5456,124.4249,124.4421,9354.0
2017-07-28 11:15:00,144.3,144.37,144.26,144.35,11932.0,124.4508,124.5111,124.4163,124.4939,11932.0
2017-07-28 11:20:00,144.35,144.56,144.35,144.54,26776.0,124.4939,124.675,124.4939,124.6577,26776.0
2017-07-28 11:25:00,144.54,144.54,144.38,144.46,15317.0,124.6577,124.6577,124.5197,124.5887,15317.0
2017-07-28 11:30:00,144.45,144.55,144.44,144.54,2710.0,124.5801,124.6664,124.5715,124.6577,2710.0
2017-07-28 11:35:00,144.51,144.61,144.5,144.52,11136.0,124.6319,124.7181,124.6232,124.6405,11136.0
2017-07-28 11:40:00,144.56,144.62,144.51,144.53,13556.0,124.675,124.7267,124.6319,124.6491,13556.0
2017-07-28 11:45:00,144.56,144.57,144.5,144.53,8109.0,124.675,124.6836,124.6232,124.6491,8109.0
2017-07-28 11:50:00,144.52,144.58,144.51,144.57,7914.0,124.6405,124.6922,124.6319,124.6836,7914.0
2017-07-28 11:55:00,144.55,144.74,144.55,144.62,25894.0,124.6664,124.8302,124.6664,124.7267,25894.0
2017-07-28 12:00:00,144.6,144.73,144.59,144.73,8303.0,124.7095,124.8216,124.7009,124.8216,8303.0
2017-07-28 12:05:00,144.73,144.81,144.64,144.66,23077.0,124.8216,124.8906,124.744,124.7612,23077.0
2017-07-28 12:10:00,144.65,144.65,144.53,144.59,34482.0,124.7526,124.7526,124.6491,124.7009,34482.0
2017-07-28 12:15:00,144.59,144.65,144.56,144.64,10135.0,124.7009,124.7526,124.675,124.744,10135.0
2017-07-28 12:20:00,144.64,144.9,144.62,144.84,47224.0,124.744,124.9682,124.7267,124.9165,47224.0
2017-07-28 12:25:00,144.85,144.86,144.8,144.82,11530.0,124.9251,124.9337,124.882,124.8992,11530.0
2017-07-28 12:30:00,144.81,144.86,144.79,144.8,6574.0,124.8906,124.9337,124.8734,124.882,6574.0
2017-07-28 12:35:00,144.79,144.85,144.76,144.84,7639.0,124.8734,124.9251,124.8475,124.9165,7639.0
2017-07-28 12:40:00,144.81,144.89,144.81,144.89,7276.0,124.8906,124.9596,124.8906,124.9596,7276.0
2017-07-28 12:45:00,144.88,145.04,144.88,145.01,13911.0,124.951,125.089,124.951,125.0631,13911.0
2017-07-28 12:50:00,144.99,145.03,144.96,144.99,10299.0,125.0458,125.0803,125.02,125.0458,10299.0
2017-07-28 12:55:00,144.98,145.04,144.98,145.03,5184.0,125.0372,125.089,125.0372,125.0803,5184.0
2017-07-28 13:00:00,145.02,145.08,144.99,144.99,8739.0,125.0717,125.1235,125.0458,125.0458,8739.0
2017-07-28 13:05:00,144.98,145.07,144.97,145.04,12219.0,125.0372,125.1148,125.0286,125.089,12219.0
2017-07-28 13:10:00,145.04,145.1,145.03,145.06,13740.0,125.089,125.1407,125.0803,125.1062,13740.0
2017-07-28 13:15:00,145.06,145.08,145.02,145.04,6060.0,125.1062,125.1235,125.0717,125.089,6060.0
2017-07-28 13:20:00,145.02,145.04,144.97,145.0,27034.0,125.0717,125.089,125.0286,125.0545,27034.0
2017-07-28 13:25:00,144.99,145.03,144.98,145.03,14366.0,125.0458,125.0803,125.0372,125.0803,14366.0
2017-07-28 13:30:00,145.02,145.14,145.02,145.1,8947.0,125.0717,125.1752,125.0717,125.1407,8947.0
2017-07-28 13:35:00,145.1,145.13,145.03,145.06,7999.0,125.1407,125.1666,125.0803,125.1062,7999.0
2017-07-28 13:40:00,145.06,145.13,145.02,145.13,8839.0,125.1062,125.1666,125.0717,125.1666,8839.0
2017-07-28 13:45:00,145.13,145.2,145.1,145.19,6299.0,125.1666,125.227,125.1407,125.2183,6299.0
2017-07-28 13:50:00,145.19,145.24,145.14,145.22,5847.0,125.2183,125.2615,125.1752,125.2442,5847.0
2017-07-28 13:55:00,145.21,145.26,145.19,145.24,10823.0,125.2356,125.2787,125.2183,125.2615,10823.0
2017-07-28 14:00:00,145.25,145.32,145.24,145.31,12332.0,125.2701,125.3304,125.2615,125.3218,12332.0
2017-07-28 14:05:00,145.3,145.38,145.1,145.2,70442.0,125.3132,125.3822,125.1407,125.227,70442.0
2017-07-28 14:10:00,145.19,145.27,145.1,145.11,29629.0,125.2183,125.2873,125.1407,125.1493,29629.0
2017-07-28 14:15:00,145.1,145.2,145.07,145.16,63752.0,125.1407,125.227,125.1148,125.1925,63752.0
2017-07-28 14:20:00,145.15,145.21,145.11,145.19,19096.0,125.1838,125.2356,125.1493,125.2183,19096.0
2017-07-28 14:25:00,145.2,145.29,145.19,145.19,25656.0,125.227,125.3046,125.2183,125.2183,25656.0
2017-07-28 14:30:00,145.2,145.26,145.12,145.26,33844.0,125.227,125.2787,125.158,125.2787,33844.0
2017-07-28 14:35:00,145.26,145.29,145.19,145.19,19688.0,125.2787,125.3046,125.2183,125.2183,19688.0
2017-07-28 14:40:00,145.2,145.23,145.13,145.14,11124.0,125.227,125.2528,125.1666,125.1752,11124.0
2017-07-28 14:45:00,145.13,145.19,145.12,145.12,15015.0,125.1666,125.2183,125.158,125.158,15015.0
2017-07-28 14:50:00,145.12,145.16,145.11,145.13,23307.0,125.158,125.1925,125.1493,125.1666,23307.0
2017-07-28 14:55:00,145.13,145.24,145.1,145.13,37722.0,125.1666,125.2615,125.1407,125.1666,37722.0
2017-07-28 15:00:00,145.14,145.16,145.1,145.11,11150.0,125.1752,125.1925,125.1407,125.1493,11150.0
2017-07-28 15:05:00,145.09,145.17,145.09,145.17,12872.0,125.1321,125.2011,125.1321,125.2011,12872.0
2017-07-28 15:10:00,145.16,145.19,145.15,145.17,13824.0,125.1925,125.2183,125.1838,125.2011,13824.0
2017-07-28 15:15:00,145.18,145.3,145.17,145.3,12927.0,125.2097,125.3132,125.2011,125.3132,12927.0
2017-07-28 15:20:00,145.29,145.3,145.23,145.27,16905.0,125.3046,125.3132,125.2528,125.2873,16905.0
2017-07-28 15:25:00,145.26,145.29,145.25,145.29,19701.0,125.2787,125.3046,125.2701,125.3046,19701.0
2017-07-28 15:30:00,145.28,145.38,145.25,145.31,25244.0,125.2959,125.3822,125.2701,125.3218,25244.0
2017-07-28 15:35:00,145.31,145.32,145.26,145.28,13041.0,125.3218,125.3304,125.2787,125.2959,13041.0
2017-07-28 15:40:00,145.29,145.31,145.25,145.29,31184.0,125.3046,125.3218,125.2701,125.3046,31184.0
2017-07-28 15:45:00,145.3,145.39,145.29,145.35,24834.0,125.3132,125.3908,125.3046,125.3563,24834.0
2017-07-28 15:50:00,145.35,145.42,145.34,145.37,48056.0,125.3563,125.4167,125.3477,125.3736,48056.0
2017-07-28 15:55:00,145.37,145.41,145.3,145.35,56423.0,125.3736,125.4081,125.3132,125.3563,56423.0
2017-07-31 09:30:00,145.63,145.83,145.36,145.61,21742.0,125.5978,125.7703,125.3649,125.5806,21742.0
2017-07-31 09:35:00,145.73,145.75,145.58,145.69,9182.0,125.684,125.7013,125.5547,125.6496,9182.0
2017-07-31 09:40:00,145.68,145.85,145.64,145.69,17983.0,125.6409,125.7875,125.6064,125.6496,17983.0
2017-07-31 09:45:00,145.7,145.78,145.67,145.7,15066.0,125.6582,125.7272,125.6323,125.6582,15066.0
2017-07-31 09:50:00,145.71,145.86,145.71,145.8,8948.0,125.6668,125.7962,125.6668,125.7444,8948.0
2017-07-31 09:55:00,145.88,145.98,145.81,145.89,2686.0,125.8134,125.8997,125.753,125.822,2686.0
2017-07-31 10:00:00,145.92,145.96,145.89,145.94,7578.0,125.8479,125.8824,125.822,125.8652,7578.0
2017-07-31 10:05:00,145.97,146.11,145.96,146.08,7195.0,125.891,126.0118,125.8824,125.9859,7195.0
2017-07-31 10:10:00,146.1,146.1,146.0,146.05,10338.0,126.0032,126.0032,125.9169,125.96,10338.0
2017-07-31 10:15:00,146.06,146.14,146.03,146.14,5141.0,125.9687,126.0377,125.9428,126.0377,5141.0
2017-07-31 10:20:00,146.15,146.17,146.07,146.07,6335.0,126.0463,126.0635,125.9773,125.9773,6335.0
2017-07-31 10:25:00,146.12,146.13,146.0,146.13,10617.0,126.0204,126.029,125.9169,126.029,10617.0
2017-07-31 10:30:00,146.14,146.31,146.11,146.31,5425.0,126.0377,126.1843,126.0118,126.1843,5425.0
2017-07-31 10:35:00,146.26,146.31,146.12,146.22,8273.0,126.1411,126.1843,126.0204,126.1066,8273.0
2017-07-31 10:40:00,146.19,146.2,146.08,146.11,5239.0,126.0808,126.0894,125.9859,126.0118,5239.0
2017-07-31 10:45:00,146.11,146.17,146.07,146.08,3283.0,126.0118,126.0635,125.9773,125.9859,3283.0
2017-07-31 10:50:00,146.09,146.21,146.07,146.19,5151.0,125.9945,126.098,125.9773,126.0808,5151.0
2017-07-31 10:55:00,146.25,146.31,146.21,146.27,17974.0,126.1325,126.1843,126.098,126.1498,17974.0
2017-07-31 11:00:00,146.29,146.29,146.21,146.22,6652.0,126.167,126.167,126.098,126.1066,6652.0
2017-07-31 11:05:00,146.23,146.32,146.23,146.25,5070.0,126.1153,126.1929,126.1153,126.1325,5070.0
2017-07-31 11:10:00,146.23,146.31,146.23,146.31,1813.0,126.1153,126.1843,126.1153,126.1843,1813.0
2017-07-31 11:15:00,146.31,146.43,146.25,146.42,7527.0,126.1843,126.2878,126.1325,126.2791,7527.0
2017-07-31 11:20:00,146.39,146.47,146.36,146.46,6029.0,126.2533,126.3223,126.2274,126.3136,6029.0
2017-07-31 11:25:00,146.44,146.52,146.43,146.5,6139.0,126.2964,126.3654,126.2878,126.3481,6139.0
2017-07-31 11:30:00,146.48,146.53,146.45,146.47,7092.0,126.3309,126.374,126.305,126.3223,7092.0
2017-07-31 11:35:00,146.45,146.58,146.45,146.53,4978.0,126.305,126.4171,126.305,126.374,4978.0
2017-07-31 11:40:00,146.52,146.55,146.46,146.46,5935.0,126.3654,126.3913,126.3136,126.3136,5935.0
2017-07-31 11:45:00,146.44,146.51,146.43,146.51,4727.0,126.2964,126.3568,126.2878,126.3568,4727.0
2017-07-31 11:50:00,146.54,146.65,146.52,146.54,7206.0,126.3826,126.4775,126.3654,126.3826,7206.0
2017-07-31 11:55:00,146.53,146.56,146.52,146.54,3702.0,126.374,126.3999,126.3654,126.3826,3702.0
2017-07-31 12:00:00,146.54,146.6,146.5,146.57,14829.0,126.3826,126.4344,126.3481,126.4085,14829.0
2017-07-31 12:05:00,146.58,146.61,146.56,146.58,6179.0,126.4171,126.443,126.3999,126.4171,6179.0
2017-07-31 12:10:00,146.56,146.57,146.5,146.53,3947.0,126.3999,126.4085,126.3481,126.374,3947.0
2017-07-31 12:15:00,146.57,146.63,146.54,146.61,10558.0,126.4085,126.4602,126.3826,126.443,10558.0
2017-07-31 12:20:00,146.62,146.63,146.51,146.52,4146.0,126.4516,126.4602,126.3568,126.3654,4146.0
2017-07-31 12:25:00,146.52,146.66,146.49,146.66,9868.0,126.3654,126.4861,126.3395,126.4861,9868.0
2017-07-31 12:30:00,146.66,146.68,146.62,146.68,6950.0,126.4861,126.5034,126.4516,126.5034,6950.0
2017-07-31 12:35:00,146.66,146.66,146.56,146.57,5483.0,126.4861,126.4861,126.3999,126.4085,5483.0
2017-07-31 12:40:00,146.55,146.56,146.51,146.51,3162.0,126.3913,126.3999,126.3568,126.3568,3162.0
2017-07-31 12:45:00,146.53,146.59,146.5,146.51,5394.0,126.374,126.4258,126.3481,126.3568,5394.0
2017-07-31 12:50:00,146.5,146.51,146.45,146.5,6233.0,126.3481,126.3568,126.305,126.3481,6233.0
2017-07-31 12:55:00,146.52,146.52,146.49,146.51,1458.0,126.3654,126.3654,126.3395,126.3568,1458.0
2017-07-31 13:00:00,146.52,146.62,146.52,146.53,8644.0,126.3654,126.4516,126.3654,126.374,8644.0
2017-07-31 13:05:00,146.53,146.55,146.38,146.41,6230.0,126.374,126.3913,126.2446,126.2705,6230.0
2017-07-31 13:10:00,146.42,146.48,146.38,146.42,3529.0,126.2791,126.3309,126.2446,126.2791,3529.0
2017-07-31 13:15:00,146.42,146.49,146.42,146.47,3513.0,126.2791,126.3395,126.2791,126.3223,3513.0
2017-07-31 13:20:00,146.47,146.54,146.47,146.54,4642.0,126.3223,126.3826,126.3223,126.3826,4642.0
2017-07-31 13:25:00,146.54,146.56,146.5,146.54,7981.0,126.3826,126.3999,126.3481,126.3826,7981.0
2017-07-31 13:30:00,146.53,146.56,146.52,146.54,2093.0,126.374,126.3999,126.3654,126.3826,2093.0
2017-07-31 13:35:00,146.54,146.68,146.53,146.68,2128.0,126.3826,126.5034,126.374,126.5034,2128.0
2017-07-31 13:40:00,146.67,146.68,146.59,146.64,9197.0,126.4947,126.5034,126.4258,126.4689,9197.0
2017-07-31 13:45:00,146.65,146.65,146.55,146.56,9365.0,126.4775,126.4775,126.3913,126.3999,9365.0
2017-07-31 13:50:00,146.56,146.59,146.5,146.51,7442.0,126.3999,126.4258,126.3481,126.3568,7442.0
2017-07-31 13:55:00,146.5,146.58,146.5,146.53,6491.0,126.3481,126.4171,126.3481,126.374,6491.0
2017-07-31 14:00:00,146.51,146.52,146.43,146.46,8221.0,126.3568,126.3654,126.2878,126.3136,8221.0
2017-07-31 14:05:00,146.45,146.48,146.43,146.45,8302.0,126.305,126.3309,126.2878,126.305,8302.0
2017-07-31 14:10:00,146.44,146.51,146.44,146.46,10897.0,126.2964,126.3568,126.2964,126.3136,10897.0
2017-07-31 14:15:00,146.47,146.53,146.44,146.5,8059.0,126.3223,126.374,126.2964,126.3481,8059.0
2017-07-31 14:20:00,146.51,146.58,146.5,146.56,8264.0,126.3568,126.4171,126.3481,126.3999,8264.0
2017-07-31 14:25:00,146.55,146.6,146.54,146.59,7683.0,126.3913,126.4344,126.3826,126.4258,7683.0
2017-07-31 14:30:00,146.59,146.61,146.52,146.58,5900.0,126.4258,126.443,126.3654,126.4171,5900.0
2017-07-31 14:35:00,146.54,146.58,146.51,146.57,8528.0,126.3826,126.4171,126.3568,126.4085,8528.0
2017-07-31 14:40:00,146.58,146.63,146.56,146.63,4559.0,126.4171,126.4602,126.3999,126.4602,4559.0
2017-07-31 14:45:00,146.63,146.7,146.62,146.69,11049.0,126.4602,126.5206,126.4516,126.512,11049.0
2017-07-31 14:50:00,146.67,146.68,146.52,146.52,7875.0,126.4947,126.5034,126.3654,126.3654,7875.0
2017-07-31 14:55:00,146.52,146.64,146.5,146.63,32884.0,126.3654,126.4689,126.3481,126.4602,32884.0
2017-07-31 15:00:00,146.63,146.64,146.51,146.51,8730.0,126.4602,126.4689,126.3568,126.3568,8730.0
2017-07-31 15:05:00,146.53,146.63,146.51,146.57,10964.0,126.374,126.4602,126.3568,126.4085,10964.0
2017-07-31 15:10:00,146.56,146.69,146.54,146.66,10905.0,126.3999,126.512,126.3826,126.4861,10905.0
2017-07-31 15:15:00,146.67,146.69,146.56,146.56,10830.0,126.4947,126.512,126.3999,126.3999,10830.0
2017-07-31 15:20:00,146.55,146.66,146.53,146.66,12619.0,126.3913,126.4861,126.374,126.4861,12619.0
2017-07-31 15:25:00,146.66,146.73,146.63,146.67,12218.0,126.4861,126.5465,126.4602,126.4947,12218.0
2017-07-31 15:30:00,146.69,146.74,146.69,146.69,12959.0,126.512,126.5551,126.512,126.512,12959.0
2017-07-31 15:35:00,146.67,146.72,146.63,146.72,9237.0,126.4947,126.5379,126.4602,126.5379,9237.0
2017-07-31 15:40:00,146.71,146.73,146.68,146.72,11433.0,126.5292,126.5465,126.5034,126.5379,11433.0
2017-07-31 15:45:00,146.7,146.73,146.64,146.66,16739.0,126.5206,126.5465,126.4689,126.4861,16739.0
2017-07-31 15:50:00,146.66,146.68,146.56,146.57,56806.0,126.4861,126.5034,126.3999,126.4085,56806.0
2017-07-31 15:55:00,146.57,146.58,146.41,146.47,89589.0,126.4085,126.4171,126.2705,126.3223,89589.0
2017-08-01 09:30:00,146.85,146.93,146.46,146.61,35829.0,126.65,126.719,126.3136,126.443,35829.0
2017-08-01 09:35:00,146.64,146.78,146.4,146.49,17033.0,126.4689,126.5896,126.2619,126.3395,17033.0
2017-08-01 09:40:00,146.49,146.82,146.41,146.76,11249.0,126.3395,126.6241,126.2705,126.5724,11249.0
2017-08-01 09:45:00,146.69,146.78,146.68,146.72,5177.0,126.512,126.5896,126.5034,126.5379,5177.0
2017-08-01 09:50:00,146.67,146.85,146.66,146.76,3159.0,126.4947,126.65,126.4861,126.5724,3159.0
2017-08-01 09:55:00,146.76,146.83,146.69,146.69,3989.0,126.5724,126.6327,126.512,126.512,3989.0
2017-08-01 10:00:00,146.78,146.78,146.65,146.71,7564.0,126.5896,126.5896,126.4775,126.5292,7564.0
2017-08-01 10:05:00,146.71,146.84,146.66,146.84,17117.0,126.5292,126.6414,126.4861,126.6414,17117.0
2017-08-01 10:10:00,146.82,146.96,146.81,146.87,7250.0,126.6241,126.7449,126.6155,126.6672,7250.0
2017-08-01 10:15:00,146.86,146.86,146.69,146.72,12117.0,126.6586,126.6586,126.512,126.5379,12117.0
2017-08-01 10:20:00,146.71,146.78,146.68,146.7,7418.0,126.5292,126.5896,126.5034,126.5206,7418.0
2017-08-01 10:25:00,146.7,146.82,146.7,146.72,5702.0,126.5206,126.6241,126.5206,126.5379,5702.0
2017-08-01 10:30:00,146.7,146.8,146.58,146.8,13231.0,126.5206,126.6069,126.4171,126.6069,13231.0
2017-08-01 10:35:00,146.79,146.87,146.79,146.86,6310.0,126.5982,126.6672,126.5982,126.6586,6310.0
2017-08-01 10:40:00,146.84,146.86,146.71,146.71,12143.0,126.6414,126.6586,126.5292,126.5292,12143.0
2017-08-01 10:45:00,146.72,146.84,146.71,146.76,10360.0,126.5379,126.6414,126.5292,126.5724,10360.0
2017-08-01 10:50:00,146.74,146.76,146.64,146.66,5606.0,126.5551,126.5724,126.4689,126.4861,5606.0
2017-08-01 10:55:00,146.66,146.84,146.66,146.81,8250.0,126.4861,126.6414,126.4861,126.6155,8250.0
2017-08-01 11:00:00,146.8,146.85,146.77,146.82,14050.0,126.6069,126.65,126.581,126.6241,14050.0
2017-08-01 11:05:00,146.81,146.86,146.6,146.61,9187.0,126.6155,126.6586,126.4344,126.443,9187.0
2017-08-01 11:10:00,146.61,146.77,146.58,146.72,23644.0,126.443,126.581,126.4171,126.5379,23644.0
2017-08-01 11:15:00,146.71,146.76,146.67,146.76,12522.0,126.5292,126.5724,126.4947,126.5724,12522.0
2017-08-01 11:20:00,146.82,146.97,146.77,146.95,10181.0,126.6241,126.7535,126.581,126.7362,10181.0
2017-08-01 11:25:00,146.91,147.04,146.89,147.0,10180.0,126.7017,126.8139,126.6845,126.7794,10180.0
2017-08-01 11:30:00,147.03,147.06,146.95,146.95,3162.0,126.8052,126.8311,126.7362,126.7362,3162.0
2017-08-01 11:35:00,146.97,147.07,146.96,147.07,3389.0,126.7535,126.8397,126.7449,126.8397,3389.0
2017-08-01 11:40:00,147.05,147.15,147.03,147.09,5952.0,126.8225,126.9087,126.8052,126.857,5952.0
2017-08-01 11:45:00,147.11,147.18,147.07,147.13,3550.0,126.8742,126.9346,126.8397,126.8915,3550.0
2017-08-01 11:50:00,147.14,147.19,147.14,147.15,3496.0,126.9001,126.9432,126.9001,126.9087,3496.0
2017-08-01 11:55:00,147.14,147.18,147.1,147.1,2974.0,126.9001,126.9346,126.8656,126.8656,2974.0
2017-08-01 12:00:00,147.11,147.27,147.11,147.24,5008.0,126.8742,127.0122,126.8742,126.9863,5008.0
2017-08-01 12:05:00,147.24,147.41,147.24,147.37,10577.0,126.9863,127.133,126.9863,127.0985,10577.0
2017-08-01 12:10:00,147.39,147.45,147.34,147.45,4507.0,127.1157,127.1675,127.0726,127.1675,4507.0
2017-08-01 12:15:00,147.42,147.42,147.32,147.38,4951.0,127.1416,127.1416,127.0553,127.1071,4951.0
2017-08-01 12:20:00,147.39,147.49,147.38,147.48,3942.0,127.1157,127.202,127.1071,127.1933,3942.0
2017-08-01 12:25:00,147.45,147.59,147.44,147.55,7326.0,127.1675,127.2882,127.1588,127.2537,7326.0
2017-08-01 12:30:00,147.55,147.58,147.5,147.53,10641.0,127.2537,127.2796,127.2106,127.2364,10641.0
2017-08-01 12:35:00,147.52,147.55,147.49,147.54,3603.0,127.2278,127.2537,127.202,127.2451,3603.0
2017-08-01 12:40:00,147.56,147.63,147.51,147.61,15372.0,127.2623,127.3227,127.2192,127.3054,15372.0
2017-08-01 12:45:00,147.61,147.65,147.48,147.48,5852.0,127.3054,127.3399,127.1933,127.1933,5852.0
2017-08-01 12:50:00,147.49,147.54,147.47,147.49,13259.0,127.202,127.2451,127.1847,127.202,13259.0
2017-08-01 12:55:00,147.48,147.52,147.46,147.49,7372.0,127.1933,127.2278,127.1761,127.202,7372.0
2017-08-01 13:00:00,147.49,147.55,147.49,147.55,5593.0,127.202,127.2537,127.202,127.2537,5593.0
2017-08-01 13:05:00,147.51,147.55,147.49,147.53,5200.0,127.2192,127.2537,127.202,127.2364,5200.0
2017-08-01 13:10:00,147.52,147.58,147.52,147.55,5520.0,127.2278,127.2796,127.2278,127.2537,5520.0
2017-08-01 13:15:00,147.52,147.6,147.52,147.56,5808.0,127.2278,127.2968,127.2278,127.2623,5808.0
2017-08-01 13:20:00,147.55,147.62,147.53,147.56,7293.0,127.2537,127.3141,127.2364,127.2623,7293.0
2017-08-01 13:25:00,147.56,147.59,147.54,147.58,8126.0,127.2623,127.2882,127.2451,127.2796,8126.0
2017-08-01 13:30:00,147.56,147.58,147.5,147.55,5339.0,127.2623,127.2796,127.2106,127.2537,5339.0
2017-08-01 13:35:00,147.51,147.63,147.49,147.6,19976.0,127.2192,127.3227,127.202,127.2968,19976.0
2017-08-01 13:40:00,147.59,147.67,147.59,147.67,5190.0,127.2882,127.3572,127.2882,127.3572,5190.0
2017-08-01 13:45:00,147.71,147.71,147.59,147.59,3040.0,127.3917,127.3917,127.2882,127.2882,3040.0
2017-08-01 13:50:00,147.59,147.69,147.59,147.63,4711.0,127.2882,127.3744,127.2882,127.3227,4711.0
2017-08-01 13:55:00,147.66,147.7,147.65,147.69,1505.0,127.3486,127.3831,127.3399,127.3744,1505.0
2017-08-01 14:00:00,147.67,147.67,147.6,147.66,7121.0,127.3572,127.3572,127.2968,127.3486,7121.0
2017-08-01 14:05:00,147.65,147.7,147.64,147.68,12664.0,127.3399,127.3831,127.3313,127.3658,12664.0
2017-08-01 14:10:00,147.69,147.7,147.62,147.63,5957.0,127.3744,127.3831,127.3141,127.3227,5957.0
2017-08-01 14:15:00,147.62,147.62,147.54,147.59,5015.0,127.3141,127.3141,127.2451,127.2882,5015.0
2017-08-01 14:20:00,147.58,147.63,147.54,147.63,3454.0,127.2796,127.3227,127.2451,127.3227,3454.0
2017-08-01 14:25:00,147.62,147.7,147.59,147.68,9317.0,127.3141,127.3831,127.2882,127.3658,9317.0
2017-08-01 14:30:00,147.67,147.69,147.58,147.65,9191.0,127.3572,127.3744,127.2796,127.3399,9191.0
2017-08-01 14:35:00,147.66,147.85,147.66,147.8,11218.0,127.3486,127.5124,127.3486,127.4693,11218.0
2017-08-01 14:40:00,147.77,147.78,147.7,147.78,8472.0,127.4434,127.4521,127.3831,127.4521,8472.0
2017-08-01 14:45:00,147.78,147.78,147.71,147.73,4460.0,127.4521,127.4521,127.3917,127.4089,4460.0
2017-08-01 14:50:00,147.69,147.75,147.65,147.71,11565.0,127.3744,127.4262,127.3399,127.3917,11565.0
2017-08-01 14:55:00,147.7,147.82,147.67,147.8,10305.0,127.3831,127.4866,127.3572,127.4693,10305.0
2017-08-01 15:00:00,147.81,147.83,147.72,147.73,11626.0,127.4779,127.4952,127.4003,127.4089,11626.0
2017-08-01 15:05:00,147.7,147.77,147.67,147.77,11962.0,127.3831,127.4434,127.3572,127.4434,11962.0
2017-08-01 15:10:00,147.75,147.76,147.64,147.68,15126.0,127.4262,127.4348,127.3313,127.3658,15126.0
2017-08-01 15:15:00,147.67,147.68,147.64,147.67,7351.0,127.3572,127.3658,127.3313,127.3572,7351.0
2017-08-01 15:20:00,147.68,147.71,147.54,147.66,33163.0,127.3658,127.3917,127.2451,127.3486,33163.0
2017-08-01 15:25:00,147.65,147.72,147.65,147.69,19305.0,127.3399,127.4003,127.3399,127.3744,19305.0
2017-08-01 15:30:00,147.68,147.76,147.67,147.71,20417.0,127.3658,127.4348,127.3572,127.3917,20417.0
2017-08-01 15:35:00,147.72,147.87,147.72,147.81,18531.0,127.4003,127.5297,127.4003,127.4779,18531.0
2017-08-01 15:40:00,147.81,147.83,147.78,147.78,22528.0,127.4779,127.4952,127.4521,127.4521,22528.0
2017-08-01 15:45:00,147.79,147.9,147.78,147.84,32176.0,127.4607,127.5556,127.4521,127.5038,32176.0
2017-08-01 15:50:00,147.84,148.01,147.81,147.97,63276.0,127.5038,127.6504,127.4779,127.6159,63276.0
2017-08-01 15:55:00,147.97,148.09,147.93,148.0,79962.0,127.6159,127.7194,127.5814,127.6418,79962.0
2017-08-02 09:30:00,148.22,148.68,148.22,148.33,23696.0,127.8315,128.2283,127.8315,127.9264,23696.0
2017-08-02 09:35:00,148.34,148.45,148.23,148.44,109949.0,127.935,128.0299,127.8402,128.0213,109949.0
2017-08-02 09:40:00,148.5,148.62,148.24,148.32,86458.0,128.073,128.1765,127.8488,127.9178,86458.0
2017-08-02 09:45:00,148.34,148.39,148.16,148.28,44534.0,127.935,127.9782,127.7798,127.8833,44534.0
2017-08-02 09:50:00,148.22,148.23,148.0,148.06,35600.0,127.8315,127.8402,127.6418,127.6935,35600.0
2017-08-02 09:55:00,148.05,148.09,147.98,148.01,18283.0,127.6849,127.7194,127.6245,127.6504,18283.0
2017-08-02 10:00:00,148.0,148.1,147.84,148.1,12241.0,127.6418,127.728,127.5038,127.728,12241.0
2017-08-02 10:05:00,148.15,148.19,148.09,148.15,22808.0,127.7712,127.8057,127.7194,127.7712,22808.0
2017-08-02 10:10:00,148.17,148.31,148.17,148.23,25843.0,127.7884,127.9092,127.7884,127.8402,25843.0
2017-08-02 10:15:00,148.2,148.47,148.18,148.22,135246.0,127.8143,128.0471,127.797,127.8315,135246.0
2017-08-02 10:20:00,148.17,148.34,148.17,148.2,8357.0,127.7884,127.935,127.7884,127.8143,8357.0
2017-08-02 10:25:00,148.15,148.35,148.05,148.13,9903.0,127.7712,127.9437,127.6849,127.7539,9903.0
2017-08-02 10:30:00,148.19,148.27,148.16,148.22,5507.0,127.8057,127.8747,127.7798,127.8315,5507.0
2017-08-02 10:35:00,148.23,148.32,148.18,148.18,5324.0,127.8402,127.9178,127.797,127.797,5324.0
2017-08-02 10:40:00,148.22,148.56,148.18,148.56,164205.0,127.8315,128.1248,127.797,128.1248,164205.0
2017-08-02 10:45:00,148.58,148.61,148.2,148.21,3451.0,128.142,128.1679,127.8143,127.8229,3451.0
2017-08-02 10:50:00,148.16,148.5,148.16,148.48,8643.0,127.7798,128.073,127.7798,128.0558,8643.0
2017-08-02 10:55:00,148.48,148.98,148.48,148.98,21515.0,128.0558,128.487,128.0558,128.487,21515.0
2017-08-02 11:00:00,149.0,149.23,148.93,149.05,27948.0,128.5042,128.7026,128.4439,128.5474,27948.0
2017-08-02 11:05:00,148.99,149.07,148.95,149.01,13616.0,128.4956,128.5646,128.4611,128.5129,13616.0
2017-08-02 11:10:00,148.97,149.01,148.89,148.89,6572.0,128.4784,128.5129,128.4094,128.4094,6572.0
2017-08-02 11:15:00,148.92,148.94,148.83,148.87,14093.0,128.4352,128.4525,128.3576,128.3921,14093.0
2017-08-02 11:20:00,148.87,148.89,148.68,148.78,11739.0,128.3921,128.4094,128.2283,128.3145,11739.0
2017-08-02 11:25:00,148.78,148.92,148.78,148.88,10050.0,128.3145,128.4352,128.3145,128.4007,10050.0
2017-08-02 11:30:00,148.86,148.88,148.73,148.79,7976.0,128.3835,128.4007,128.2714,128.3231,7976.0
2017-08-02 11:35:00,148.8,148.88,148.72,148.84,10051.0,128.3318,128.4007,128.2628,128.3663,10051.0
2017-08-02 11:40:00,148.84,148.91,148.82,148.82,7599.0,128.3663,128.4266,128.349,128.349,7599.0
2017-08-02 11:45:00,148.82,148.89,148.8,148.84,9600.0,128.349,128.4094,128.3318,128.3663,9600.0
2017-08-02 11:50:00,148.84,148.9,148.8,148.84,4867.0,128.3663,128.418,128.3318,128.3663,4867.0
2017-08-02 11:55:00,148.84,148.9,148.8,148.87,19141.0,128.3663,128.418,128.3318,128.3921,19141.0
2017-08-02 12:00:00,148.87,148.87,148.69,148.69,10991.0,128.3921,128.3921,128.2369,128.2369,10991.0
2017-08-02 12:05:00,148.69,148.75,148.66,148.71,11844.0,128.2369,128.2886,128.211,128.2541,11844.0
2017-08-02 12:10:00,148.7,148.72,148.56,148.59,5698.0,128.2455,128.2628,128.1248,128.1506,5698.0
2017-08-02 12:15:00,148.59,148.6,148.41,148.47,6667.0,128.1506,128.1593,127.9954,128.0471,6667.0
2017-08-02 12:20:00,148.44,148.52,148.38,148.5,8067.0,128.0213,128.0903,127.9695,128.073,8067.0
2017-08-02 12:25:00,148.47,148.61,148.44,148.47,17916.0,128.0471,128.1679,128.0213,128.0471,17916.0
2017-08-02 12:30:00,148.43,148.43,148.31,148.35,9493.0,128.0126,128.0126,127.9092,127.9437,9493.0
2017-08-02 12:35:00,148.35,148.45,148.35,148.45,8188.0,127.9437,128.0299,127.9437,128.0299,8188.0
2017-08-02 12:40:00,148.43,148.46,148.38,148.45,4450.0,128.0126,128.0385,127.9695,128.0299,4450.0
2017-08-02 12:45:00,148.43,148.57,148.42,148.56,3399.0,128.0126,128.1334,128.004,128.1248,3399.0
2017-08-02 12:50:00,148.59,148.64,148.57,148.64,4747.0,128.1506,128.1938,128.1334,128.1938,4747.0
2017-08-02 12:55:00,148.62,148.66,148.61,148.66,3087.0,128.1765,128.211,128.1679,128.211,3087.0
2017-08-02 13:00:00,148.64,148.66,148.5,148.57,5822.0,128.1938,128.211,128.073,128.1334,5822.0
2017-08-02 13:05:00,148.59,148.7,148.59,148.67,2425.0,128.1506,128.2455,128.1506,128.2196,2425.0
2017-08-02 13:10:00,148.69,148.72,148.62,148.63,4938.0,128.2369,128.2628,128.1765,128.1851,4938.0
2017-08-02 13:15:00,148.65,148.67,148.62,148.67,1223.0,128.2024,128.2196,128.1765,128.2196,1223.0
2017-08-02 13:20:00,148.67,148.72,148.64,148.71,10646.0,128.2196,128.2628,128.1938,128.2541,10646.0
2017-08-02 13:25:00,148.68,148.77,148.68,148.77,6197.0,128.2283,128.3059,128.2283,128.3059,6197.0
2017-08-02 13:30:00,148.73,148.75,148.69,148.74,4440.0,128.2714,128.2886,128.2369,128.28,4440.0
2017-08-02 13:35:00,148.77,148.77,148.69,148.71,4900.0,128.3059,128.3059,128.2369,128.2541,4900.0
2017-08-02 13:40:00,148.71,148.79,148.69,148.77,7024.0,128.2541,128.3231,128.2369,128.3059,7024.0
2017-08-02 13:45:00,148.75,148.81,148.72,148.78,5180.0,128.2886,128.3404,128.2628,128.3145,5180.0
2017-08-02 13:50:00,148.76,148.77,148.7,148.74,3654.0,128.2973,128.3059,128.2455,128.28,3654.0
2017-08-02 13:55:00,148.74,148.77,148.7,148.74,12273.0,128.28,128.3059,128.2455,128.28,12273.0
2017-08-02 14:00:00,148.72,148.76,148.63,148.63,9453.0,128.2628,128.2973,128.1851,128.1851,9453.0
2017-08-02 14:05:00,148.66,148.73,148.62,148.73,5848.0,128.211,128.2714,128.1765,128.2714,5848.0
2017-08-02 14:10:00,148.73,148.74,148.63,148.65,7235.0,128.2714,128.28,128.1851,128.2024,7235.0
2017-08-02 14:15:00,148.66,148.7,148.55,148.55,6700.0,128.211,128.2455,128.1161,128.1161,6700.0
2017-08-02 14:20:00,148.55,148.67,148.53,148.63,8840.0,128.1161,128.2196,128.0989,128.1851,8840.0
2017-08-02 14:25:00,148.63,148.65,148.59,148.59,5020.0,128.1851,128.2024,128.1506,128.1506,5020.0
2017-08-02 14:30:00,148.59,148.72,148.58,148.7,6648.0,128.1506,128.2628,128.142,128.2455,6648.0
2017-08-02 14:35:00,148.73,148.74,148.67,148.71,9055.0,128.2714,128.28,128.2196,128.2541,9055.0
2017-08-02 14:40:00,148.68,148.68,148.61,148.61,10286.0,128.2283,128.2283,128.1679,128.1679,10286.0
2017-08-02 14:45:00,148.61,148.62,148.57,148.61,8218.0,128.1679,128.1765,128.1334,128.1679,8218.0
2017-08-02 14:50:00,148.61,148.66,148.58,148.66,10193.0,128.1679,128.211,128.142,128.211,10193.0
2017-08-02 14:55:00,148.64,148.68,148.59,148.67,9416.0,128.1938,128.2283,128.1506,128.2196,9416.0
2017-08-02 15:00:00,148.65,148.73,148.64,148.72,12428.0,128.2024,128.2714,128.1938,128.2628,12428.0
2017-08-02 15:05:00,148.73,148.76,148.71,148.76,9052.0,128.2714,128.2973,128.2541,128.2973,9052.0
2017-08-02 15:10:00,148.73,148.75,148.71,148.72,14967.0,128.2714,128.2886,128.2541,128.2628,14967.0
2017-08-02 15:15:00,148.73,148.8,148.68,148.8,66669.0,128.2714,128.3318,128.2283,128.3318,66669.0
2017-08-02 15:20:00,148.78,148.9,148.76,148.9,7416.0,128.3145,128.418,128.2973,128.418,7416.0
2017-08-02 15:25:00,148.88,148.91,148.86,148.88,10382.0,128.4007,128.4266,128.3835,128.4007,10382.0
2017-08-02 15:30:00,148.87,148.95,148.87,148.92,24181.0,128.3921,128.4611,128.3921,128.4352,24181.0
2017-08-02 15:35:00,148.9,148.9,148.85,148.87,19965.0,128.418,128.418,128.3749,128.3921,19965.0
2017-08-02 15:40:00,148.86,148.88,148.77,148.78,26718.0,128.3835,128.4007,128.3059,128.3145,26718.0
2017-08-02 15:45:00,148.78,148.94,148.76,148.89,23182.0,128.3145,128.4525,128.2973,128.4094,23182.0
2017-08-02 15:50:00,148.89,148.98,148.88,148.94,42332.0,128.4094,128.487,128.4007,128.4525,42332.0
2017-08-02 15:55:00,148.94,149.0,148.88,148.92,61222.0,128.4525,128.5042,128.4007,128.4352,61222.0
2017-08-03 09:30:00,148.99,149.24,148.75,148.95,18120.0,128.4956,128.7112,128.2886,128.4611,18120.0
2017-08-03 09:35:00,149.04,149.24,149.0,149.0,3702.0,128.5387,128.7112,128.5042,128.5042,3702.0
2017-08-03 09:40:00,149.01,149.06,148.89,148.97,3856.0,128.5129,128.556,128.4094,128.4784,3856.0
2017-08-03 09:45:00,148.98,149.01,148.67,148.77,9170.0,128.487,128.5129,128.2196,128.3059,9170.0
2017-08-03 09:50:00,148.81,149.45,148.81,149.45,19557.0,128.3404,128.8923,128.3404,128.8923,19557.0
2017-08-03 09:55:00,149.33,149.36,148.99,148.99,8721.0,128.7888,128.8147,128.4956,128.4956,8721.0
2017-08-03 10:00:00,149.06,149.24,149.01,149.18,10877.0,128.556,128.7112,128.5129,128.6595,10877.0
2017-08-03 10:05:00,149.14,149.17,148.95,149.03,8100.0,128.625,128.6509,128.4611,128.5301,8100.0
2017-08-03 10:10:00,149.01,149.31,148.95,149.25,8518.0,128.5129,128.7716,128.4611,128.7199,8518.0
2017-08-03 10:15:00,149.17,149.28,149.16,149.16,3300.0,128.6509,128.7457,128.6422,128.6422,3300.0
2017-08-03 10:20:00,149.15,149.21,149.04,149.06,5499.0,128.6336,128.6854,128.5387,128.556,5499.0
2017-08-03 10:25:00,149.06,149.21,149.01,149.18,4410.0,128.556,128.6854,128.5129,128.6595,4410.0
2017-08-03 10:30:00,149.24,149.24,149.15,149.16,2400.0,128.7112,128.7112,128.6336,128.6422,2400.0
2017-08-03 10:35:00,149.14,149.15,149.09,149.12,2033.0,128.625,128.6336,128.5819,128.6077,2033.0
2017-08-03 10:40:00,149.13,149.17,149.08,149.08,3782.0,128.6164,128.6509,128.5732,128.5732,3782.0
2017-08-03 10:45:00,149.07,149.13,149.04,149.13,3019.0,128.5646,128.6164,128.5387,128.6164,3019.0
2017-08-03 10:50:00,149.1,149.17,149.0,149.01,5475.0,128.5905,128.6509,128.5042,128.5129,5475.0
2017-08-03 10:55:00,149.0,149.05,148.82,149.05,13924.0,128.5042,128.5474,128.349,128.5474,13924.0
2017-08-03 11:00:00,149.05,149.13,148.98,149.08,14401.0,128.5474,128.6164,128.487,128.5732,14401.0
2017-08-03 11:05:00,149.08,149.08,149.0,149.01,8399.0,128.5732,128.5732,128.5042,128.5129,8399.0
2017-08-03 11:10:00,149.03,149.15,149.0,149.15,2927.0,128.5301,128.6336,128.5042,128.6336,2927.0
2017-08-03 11:15:00,149.15,149.16,149.04,149.1,3882.0,128.6336,128.6422,128.5387,128.5905,3882.0
2017-08-03 11:20:00,149.12,149.49,149.11,149.48,25903.0,128.6077,128.9268,128.5991,128.9182,25903.0
2017-08-03 11:25:00,149.44,149.46,149.35,149.42,17399.0,128.8837,128.901,128.8061,128.8665,17399.0
2017-08-03 11:30:00,149.41,149.56,149.4,149.44,12073.0,128.8578,128.9872,128.8492,128.8837,12073.0
2017-08-03 11:35:00,149.42,149.51,149.37,149.43,6056.0,128.8665,128.9441,128.8233,128.8751,6056.0
2017-08-03 11:40:00,149.44,149.6,149.44,149.53,12396.0,128.8837,129.0217,128.8837,128.9613,12396.0
2017-08-03 11:45:00,149.53,149.54,149.5,149.53,3218.0,128.9613,128.97,128.9355,128.9613,3218.0
2017-08-03 11:50:00,149.51,149.59,149.5,149.5,6340.0,128.9441,129.0131,128.9355,128.9355,6340.0
2017-08-03 11:55:00,149.5,149.59,149.5,149.56,6217.0,128.9355,129.0131,128.9355,128.9872,6217.0
2017-08-03 12:00:00,149.58,149.61,149.54,149.58,8033.0,129.0045,129.0303,128.97,129.0045,8033.0
2017-08-03 12:05:00,149.57,149.84,149.57,149.7,18894.0,128.9958,129.2287,128.9958,129.108,18894.0
2017-08-03 12:10:00,149.67,149.77,149.65,149.67,5853.0,129.0821,129.1683,129.0648,129.0821,5853.0
2017-08-03 12:15:00,149.66,149.66,149.56,149.56,3701.0,129.0735,129.0735,128.9872,128.9872,3701.0
2017-08-03 12:20:00,149.59,149.9,149.59,149.84,37614.0,129.0131,129.2804,129.0131,129.2287,37614.0
2017-08-03 12:25:00,149.86,149.91,149.73,149.87,9257.0,129.2459,129.2891,129.1338,129.2546,9257.0
2017-08-03 12:30:00,149.85,149.85,149.76,149.83,5262.0,129.2373,129.2373,129.1597,129.2201,5262.0
2017-08-03 12:35:00,149.81,149.83,149.79,149.8,4050.0,129.2028,129.2201,129.1856,129.1942,4050.0
2017-08-03 12:40:00,149.8,149.87,149.79,149.82,6607.0,129.1942,129.2546,129.1856,129.2114,6607.0
2017-08-03 12:45:00,149.86,149.94,149.82,149.93,5590.0,129.2459,129.3149,129.2114,129.3063,5590.0
2017-08-03 12:50:00,149.93,149.93,149.87,149.87,3760.0,129.3063,129.3063,129.2546,129.2546,3760.0
2017-08-03 12:55:00,149.89,149.89,149.79,149.79,5652.0,129.2718,129.2718,129.1856,129.1856,5652.0
2017-08-03 13:00:00,149.78,149.88,149.78,149.83,3245.0,129.1769,129.2632,129.1769,129.2201,3245.0
2017-08-03 13:05:00,149.82,150.02,149.82,149.91,20236.0,129.2114,129.3839,129.2114,129.2891,20236.0
2017-08-03 13:10:00,149.91,150.09,149.88,150.09,5354.0,129.2891,129.4443,129.2632,129.4443,5354.0
2017-08-03 13:15:00,150.05,150.05,149.92,149.92,2405.0,129.4098,129.4098,129.2977,129.2977,2405.0
2017-08-03 13:20:00,149.9,149.9,149.76,149.76,3061.0,129.2804,129.2804,129.1597,129.1597,3061.0
2017-08-03 13:25:00,149.75,149.86,149.75,149.83,3920.0,129.1511,129.2459,129.1511,129.2201,3920.0
2017-08-03 13:30:00,149.86,149.9,149.79,149.79,7340.0,129.2459,129.2804,129.1856,129.1856,7340.0
2017-08-03 13:35:00,149.84,149.89,149.77,149.84,6926.0,129.2287,129.2718,129.1683,129.2287,6926.0
2017-08-03 13:40:00,149.86,149.91,149.8,149.84,3719.0,129.2459,129.2891,129.1942,129.2287,3719.0
2017-08-03 13:45:00,149.8,149.86,149.79,149.85,5954.0,129.1942,129.2459,129.1856,129.2373,5954.0
2017-08-03 13:50:00,149.83,149.92,149.82,149.86,6136.0,129.2201,129.2977,129.2114,129.2459,6136.0
2017-08-03 13:55:00,149.87,149.88,149.81,149.81,404245.0,129.2546,129.2632,129.2028,129.2028,404245.0
2017-08-03 14:00:00,149.81,149.83,149.77,149.78,18097.0,129.2028,129.2201,129.1683,129.1769,18097.0
2017-08-03 14:05:00,149.78,149.83,149.78,149.83,14084.0,129.1769,129.2201,129.1769,129.2201,14084.0
2017-08-03 14:10:00,149.82,149.93,149.81,149.83,10410.0,129.2114,129.3063,129.2028,129.2201,10410.0
2017-08-03 14:15:00,149.85,149.99,149.84,149.98,26382.0,129.2373,129.3581,129.2287,129.3494,26382.0
2017-08-03 14:20:00,149.99,150.05,149.9,150.05,8660.0,129.3581,129.4098,129.2804,129.4098,8660.0
2017-08-03 14:25:00,150.05,150.07,149.99,150.05,11461.0,129.4098,129.4271,129.3581,129.4098,11461.0
2017-08-03 14:30:00,150.06,150.07,150.01,150.02,19080.0,129.4184,129.4271,129.3753,129.3839,19080.0
2017-08-03 14:35:00,150.01,150.04,149.89,149.89,8380.0,129.3753,129.4012,129.2718,129.2718,8380.0
2017-08-03 14:40:00,149.91,149.95,149.89,149.94,9703.0,129.2891,129.3236,129.2718,129.3149,9703.0
2017-08-03 14:45:00,149.94,150.04,149.93,149.98,12982.0,129.3149,129.4012,129.3063,129.3494,12982.0
2017-08-03 14:50:00,149.97,149.98,149.88,149.88,5501.0,129.3408,129.3494,129.2632,129.2632,5501.0
2017-08-03 14:55:00,149.88,149.89,149.8,149.82,132900.0,129.2632,129.2718,129.1942,129.2114,132900.0
2017-08-03 15:00:00,149.81,149.82,149.73,149.79,5820.0,129.2028,129.2114,129.1338,129.1856,5820.0
2017-08-03 15:05:00,149.79,149.96,149.79,149.86,11383.0,129.1856,129.3322,129.1856,129.2459,11383.0
2017-08-03 15:10:00,149.84,149.95,149.84,149.94,9193.0,129.2287,129.3236,129.2287,129.3149,9193.0
2017-08-03 15:15:00,149.95,149.95,149.9,149.93,10005.0,129.3236,129.3236,129.2804,129.3063,10005.0
2017-08-03 15:20:00,149.94,149.94,149.9,149.91,12199.0,129.3149,129.3149,129.2804,129.2891,12199.0
2017-08-03 15:25:00,149.91,150.03,149.91,149.98,9532.0,129.2891,129.3926,129.2891,129.3494,9532.0
2017-08-03 15:30:00,149.98,150.01,149.9,149.96,36603.0,129.3494,129.3753,129.2804,129.3322,36603.0
2017-08-03 15:35:00,149.98,150.03,149.93,149.96,21007.0,129.3494,129.3926,129.3063,129.3322,21007.0
2017-08-03 15:40:00,149.96,149.98,149.9,149.9,23840.0,129.3322,129.3494,129.2804,129.2804,23840.0
2017-08-03 15:45:00,149.9,150.0,149.9,149.94,29764.0,129.2804,129.3667,129.2804,129.3149,29764.0
2017-08-03 15:50:00,149.93,150.01,149.9,150.0,45282.0,129.3063,129.3753,129.2804,129.3667,45282.0
2017-08-03 15:55:00,149.99,150.01,149.87,149.91,72207.0,129.3581,129.3753,129.2546,129.2891,72207.0
2017-08-04 09:30:00,149.94,150.28,149.94,150.07,23640.0,129.3149,129.6082,129.3149,129.4271,23640.0
2017-08-04 09:35:00,149.97,150.02,149.6,149.6,26196.0,129.3408,129.3839,129.0217,129.0217,26196.0
2017-08-04 09:40:00,149.6,149.78,149.6,149.66,5178.0,129.0217,129.1769,129.0217,129.0735,5178.0
2017-08-04 09:45:00,149.77,149.99,149.68,149.84,9719.0,129.1683,129.3581,129.0907,129.2287,9719.0
2017-08-04 09:50:00,149.9,149.95,149.49,149.49,7961.0,129.2804,129.3236,128.9268,128.9268,7961.0
2017-08-04 09:55:00,149.53,149.7,149.51,149.68,13987.0,128.9613,129.108,128.9441,129.0907,13987.0
2017-08-04 10:00:00,149.68,149.88,149.64,149.81,10075.0,129.0907,129.2632,129.0562,129.2028,10075.0
2017-08-04 10:05:00,149.75,149.75,149.64,149.66,8188.0,129.1511,129.1511,129.0562,129.0735,8188.0
2017-08-04 10:10:00,149.69,149.76,149.68,149.73,5340.0,129.0993,129.1597,129.0907,129.1338,5340.0
2017-08-04 10:15:00,149.74,149.8,149.72,149.78,5221.0,129.1425,129.1942,129.1252,129.1769,5221.0
2017-08-04 10:20:00,149.76,149.95,149.73,149.95,8696.0,129.1597,129.3236,129.1338,129.3236,8696.0
2017-08-04 10:25:00,149.85,149.85,149.75,149.8,6054.0,129.2373,129.2373,129.1511,129.1942,6054.0
2017-08-04 10:30:00,149.79,149.9,149.7,149.7,13755.0,129.1856,129.2804,129.108,129.108,13755.0
2017-08-04 10:35:00,149.76,149.76,149.65,149.65,8455.0,129.1597,129.1597,129.0648,129.0648,8455.0
2017-08-04 10:40:00,149.68,149.82,149.67,149.82,3127.0,129.0907,129.2114,129.0821,129.2114,3127.0
2017-08-04 10:45:00,149.83,149.9,149.72,149.73,5163.0,129.2201,129.2804,129.1252,129.1338,5163.0
2017-08-04 10:50:00,149.72,149.75,149.49,149.6,4525.0,129.1252,129.1511,128.9268,129.0217,4525.0
2017-08-04 10:55:00,149.58,149.58,149.46,149.58,2398.0,129.0045,129.0045,128.901,129.0045,2398.0
2017-08-04 11:00:00,149.58,149.63,149.47,149.58,14156.0,129.0045,129.0476,128.9096,129.0045,14156.0
2017-08-04 11:05:00,149.59,149.69,149.57,149.65,6672.0,129.0131,129.0993,128.9958,129.0648,6672.0
2017-08-04 11:10:00,149.65,149.65,149.57,149.57,3320.0,129.0648,129.0648,128.9958,128.9958,3320.0
2017-08-04 11:15:00,149.54,149.54,149.37,149.41,5697.0,128.97,128.97,128.8233,128.8578,5697.0
2017-08-04 11:20:00,149.4,149.45,149.37,149.39,4656.0,128.8492,128.8923,128.8233,128.8406,4656.0
2017-08-04 11:25:00,149.35,149.36,149.19,149.26,7639.0,128.8061,128.8147,128.6681,128.7285,7639.0
2017-08-04 11:30:00,149.3,149.3,149.23,149.3,4468.0,128.763,128.763,128.7026,128.763,4468.0
2017-08-04 11:35:00,149.32,149.32,149.16,149.16,6589.0,128.7802,128.7802,128.6422,128.6422,6589.0
2017-08-04 11:40:00,149.16,149.35,149.16,149.29,6625.0,128.6422,128.8061,128.6422,128.7544,6625.0
2017-08-04 11:45:00,149.33,149.51,149.3,149.4,3776.0,128.7888,128.9441,128.763,128.8492,3776.0
2017-08-04 11:50:00,149.4,149.48,149.38,149.48,2842.0,128.8492,128.9182,128.832,128.9182,2842.0
2017-08-04 11:55:00,149.43,149.48,149.31,149.31,6031.0,128.8751,128.9182,128.7716,128.7716,6031.0
2017-08-04 12:00:00,149.28,149.47,149.28,149.47,5461.0,128.7457,128.9096,128.7457,128.9096,5461.0
2017-08-04 12:05:00,149.49,149.57,149.48,149.54,3400.0,128.9268,128.9958,128.9182,128.97,3400.0
2017-08-04 12:10:00,149.56,149.58,149.49,149.5,4959.0,128.9872,129.0045,128.9268,128.9355,4959.0
2017-08-04 12:15:00,149.51,149.51,149.37,149.4,3200.0,128.9441,128.9441,128.8233,128.8492,3200.0
2017-08-04 12:20:00,149.38,149.52,149.38,149.52,6499.0,128.832,128.9527,128.832,128.9527,6499.0
2017-08-04 12:25:00,149.5,149.5,149.46,149.5,3350.0,128.9355,128.9355,128.901,128.9355,3350.0
2017-08-04 12:30:00,149.48,149.48,149.38,149.41,5492.0,128.9182,128.9182,128.832,128.8578,5492.0
2017-08-04 12:35:00,149.43,149.45,149.38,149.42,6164.0,128.8751,128.8923,128.832,128.8665,6164.0
2017-08-04 12:40:00,149.45,149.47,149.39,149.39,5180.0,128.8923,128.9096,128.8406,128.8406,5180.0
2017-08-04 12:45:00,149.38,149.41,149.33,149.35,2700.0,128.832,128.8578,128.7888,128.8061,2700.0
2017-08-04 12:50:00,149.35,149.45,149.35,149.4,1600.0,128.8061,128.8923,128.8061,128.8492,1600.0
2017-08-04 12:55:00,149.43,149.5,149.43,149.47,5256.0,128.8751,128.9355,128.8751,128.9096,5256.0
2017-08-04 13:00:00,149.45,149.46,149.4,149.46,1300.0,128.8923,128.901,128.8492,128.901,1300.0
2017-08-04 13:05:00,149.46,149.55,149.46,149.52,4950.0,128.901,128.9786,128.901,128.9527,4950.0
2017-08-04 13:10:00,149.52,149.52,149.46,149.46,2928.0,128.9527,128.9527,128.901,128.901,2928.0
2017-08-04 13:15:00,149.47,149.48,149.42,149.47,6288.0,128.9096,128.9182,128.8665,128.9096,6288.0
2017-08-04 13:20:00,149.49,149.52,149.46,149.52,1910.0,128.9268,128.9527,128.901,128.9527,1910.0
2017-08-04 13:25:00,149.5,149.51,149.47,149.49,1417.0,128.9355,128.9441,128.9096,128.9268,1417.0
2017-08-04 13:30:00,149.49,149.55,149.46,149.46,3395.0,128.9268,128.9786,128.901,128.901,3395.0
2017-08-04 13:35:00,149.46,149.5,149.44,149.5,4339.0,128.901,128.9355,128.8837,128.9355,4339.0
2017-08-04 13:40:00,149.52,149.58,149.5,149.56,6231.0,128.9527,129.0045,128.9355,128.9872,6231.0
2017-08-04 13:45:00,149.56,149.62,149.55,149.57,4091.0,128.9872,129.039,128.9786,128.9958,4091.0
2017-08-04 13:50:00,149.59,149.6,149.56,149.56,1755.0,129.0131,129.0217,128.9872,128.9872,1755.0
2017-08-04 13:55:00,149.56,149.57,149.54,149.54,1700.0,128.9872,128.9958,128.97,128.97,1700.0
2017-08-04 14:00:00,149.56,149.7,149.56,149.7,5359.0,128.9872,129.108,128.9872,129.108,5359.0
2017-08-04 14:05:00,149.7,149.72,149.64,149.64,6716.0,129.108,129.1252,129.0562,129.0562,6716.0
2017-08-04 14:10:00,149.62,149.69,149.61,149.66,10446.0,129.039,129.0993,129.0303,129.0735,10446.0
2017-08-04 14:15:00,149.7,149.7,149.64,149.64,3393.0,129.108,129.108,129.0562,129.0562,3393.0
2017-08-04 14:20:00,149.64,149.64,149.56,149.58,5994.0,129.0562,129.0562,128.9872,129.0045,5994.0
2017-08-04 14:25:00,149.57,149.58,149.54,149.57,1966.0,128.9958,129.0045,128.97,128.9958,1966.0
2017-08-04 14:30:00,149.56,149.63,149.56,149.62,8806.0,128.9872,129.0476,128.9872,129.039,8806.0
2017-08-04 14:35:00,149.6,149.63,149.56,149.57,9196.0,129.0217,129.0476,128.9872,128.9958,9196.0
2017-08-04 14:40:00,149.58,149.66,149.58,149.64,4645.0,129.0045,129.0735,129.0045,129.0562,4645.0
2017-08-04 14:45:00,149.64,149.64,149.58,149.62,3931.0,129.0562,129.0562,129.0045,129.039,3931.0
2017-08-04 14:50:00,149.62,149.66,149.59,149.66,6026.0,129.039,129.0735,129.0131,129.0735,6026.0
2017-08-04 14:55:00,149.66,149.72,149.64,149.71,5017.0,129.0735,129.1252,129.0562,129.1166,5017.0
2017-08-04 15:00:00,149.69,149.74,149.68,149.74,5307.0,129.0993,129.1425,129.0907,129.1425,5307.0
2017-08-04 15:05:00,149.74,149.8,149.72,149.8,4510.0,129.1425,129.1942,129.1252,129.1942,4510.0
2017-08-04 15:10:00,149.79,149.79,149.75,149.76,5087.0,129.1856,129.1856,129.1511,129.1597,5087.0
2017-08-04 15:15:00,149.73,149.74,149.71,149.73,3742.0,129.1338,129.1425,129.1166,129.1338,3742.0
2017-08-04 15:20:00,149.72,149.74,149.68,149.72,8380.0,129.1252,129.1425,129.0907,129.1252,8380.0
2017-08-04 15:25:00,149.72,149.73,149.66,149.66,6457.0,129.1252,129.1338,129.0735,129.0735,6457.0
2017-08-04 15:30:00,149.65,149.71,149.63,149.71,4047.0,129.0648,129.1166,129.0476,129.1166,4047.0
2017-08-04 15:35:00,149.7,149.75,149.7,149.73,8854.0,129.108,129.1511,129.108,129.1338,8854.0
2017-08-04 15:40:00,149.73,149.75,149.7,149.7,12374.0,129.1338,129.1511,129.108,129.108,12374.0
2017-08-04 15:45:00,149.71,149.8,149.71,149.76,45702.0,129.1166,129.1942,129.1166,129.1597,45702.0
2017-08-04 15:50:00,149.78,149.89,149.75,149.88,22904.0,129.1769,129.2718,129.1511,129.2632,22904.0
2017-08-04 15:55:00,149.88,149.89,149.75,149.79,34902.0,129.2632,129.2718,129.1511,129.1856,34902.0
2017-08-07 09:30:00,149.51,149.83,149.41,149.71,30614.0,128.9441,129.2201,128.8578,129.1166,30614.0
2017-08-07 09:35:00,149.7,149.83,149.65,149.83,8000.0,129.108,129.2201,129.0648,129.2201,8000.0
2017-08-07 09:40:00,149.83,149.9,149.74,149.75,11052.0,129.2201,129.2804,129.1425,129.1511,11052.0
2017-08-07 09:45:00,149.75,149.75,149.6,149.72,10317.0,129.1511,129.1511,129.0217,129.1252,10317.0
2017-08-07 09:50:00,149.69,149.74,149.68,149.71,8157.0,129.0993,129.1425,129.0907,129.1166,8157.0
2017-08-07 09:55:00,149.71,149.89,149.7,149.88,12333.0,129.1166,129.2718,129.108,129.2632,12333.0
2017-08-07 10:00:00,149.87,149.97,149.84,149.86,6518.0,129.2546,129.3408,129.2287,129.2459,6518.0
2017-08-07 10:05:00,149.83,149.89,149.8,149.82,6723.0,129.2201,129.2718,129.1942,129.2114,6723.0
2017-08-07 10:10:00,149.79,149.87,149.74,149.87,4300.0,129.1856,129.2546,129.1425,129.2546,4300.0
2017-08-07 10:15:00,149.85,149.86,149.8,149.81,4900.0,129.2373,129.2459,129.1942,129.2028,4900.0
2017-08-07 10:20:00,149.78,149.81,149.7,149.79,2900.0,129.1769,129.2028,129.108,129.1856,2900.0
2017-08-07 10:25:00,149.79,149.91,149.76,149.91,3202.0,129.1856,129.2891,129.1597,129.2891,3202.0
2017-08-07 10:30:00,149.9,149.93,149.87,149.89,4957.0,129.2804,129.3063,129.2546,129.2718,4957.0
2017-08-07 10:35:00,149.86,149.94,149.86,149.9,3900.0,129.2459,129.3149,129.2459,129.2804,3900.0
2017-08-07 10:40:00,149.9,149.91,149.83,149.83,3199.0,129.2804,129.2891,129.2201,129.2201,3199.0
2017-08-07 10:45:00,149.84,149.88,149.76,149.78,4605.0,129.2287,129.2632,129.1597,129.1769,4605.0
2017-08-07 10:50:00,149.78,149.8,149.76,149.78,3787.0,129.1769,129.1942,129.1597,129.1769,3787.0
2017-08-07 10:55:00,149.76,149.89,149.76,149.88,3700.0,129.1597,129.2718,129.1597,129.2632,3700.0
2017-08-07 11:00:00,149.87,149.87,149.8,149.8,3252.0,129.2546,129.2546,129.1942,129.1942,3252.0
2017-08-07 11:05:00,149.79,149.84,149.76,149.78,4011.0,129.1856,129.2287,129.1597,129.1769,4011.0
2017-08-07 11:10:00,149.79,149.79,149.74,149.79,5078.0,129.1856,129.1856,129.1425,129.1856,5078.0
2017-08-07 11:15:00,149.79,149.84,149.76,149.76,2785.0,129.1856,129.2287,129.1597,129.1597,2785.0
2017-08-07 11:20:00,149.76,149.82,149.76,149.77,3794.0,129.1597,129.2114,129.1597,129.1683,3794.0
2017-08-07 11:25:00,149.76,149.77,149.55,149.63,7202.0,129.1597,129.1683,128.9786,129.0476,7202.0
2017-08-07 11:30:00,149.65,149.73,149.64,149.72,5461.0,129.0648,129.1338,129.0562,129.1252,5461.0
2017-08-07 11:35:00,149.71,149.78,149.71,149.73,11169.0,129.1166,129.1769,129.1166,129.1338,11169.0
2017-08-07 11:40:00,149.74,149.74,149.67,149.69,7012.0,129.1425,129.1425,129.0821,129.0993,7012.0
2017-08-07 11:45:00,149.68,149.76,149.68,149.74,4098.0,129.0907,129.1597,129.0907,129.1425,4098.0
2017-08-07 11:50:00,149.74,149.74,149.68,149.68,2120.0,129.1425,129.1425,129.0907,129.0907,2120.0
2017-08-07 11:55:00,149.69,149.69,149.57,149.58,2698.0,129.0993,129.0993,128.9958,129.0045,2698.0
2017-08-07 12:00:00,149.58,149.61,149.56,149.6,6265.0,129.0045,129.0303,128.9872,129.0217,6265.0
2017-08-07 12:05:00,149.62,149.62,149.54,149.54,4797.0,129.039,129.039,128.97,128.97,4797.0
2017-08-07 12:10:00,149.55,149.57,149.54,149.55,4958.0,128.9786,128.9958,128.97,128.9786,4958.0
2017-08-07 12:15:00,149.55,149.76,149.55,149.75,5801.0,128.9786,129.1597,128.9786,129.1511,5801.0
2017-08-07 12:20:00,149.77,149.8,149.76,149.8,6087.0,129.1683,129.1942,129.1597,129.1942,6087.0
2017-08-07 12:25:00,149.79,149.81,149.78,149.81,7105.0,129.1856,129.2028,129.1769,129.2028,7105.0
2017-08-07 12:30:00,149.8,149.86,149.79,149.79,4422.0,129.1942,129.2459,129.1856,129.1856,4422.0
2017-08-07 12:35:00,149.78,149.79,149.74,149.76,3856.0,129.1769,129.1856,129.1425,129.1597,3856.0
2017-08-07 12:40:00,149.76,149.82,149.75,149.82,2648.0,129.1597,129.2114,129.1511,129.2114,2648.0
2017-08-07 12:45:00,149.78,149.81,149.73,149.73,14240.0,129.1769,129.2028,129.1338,129.1338,14240.0
2017-08-07 12:50:00,149.73,149.75,149.73,149.73,2619.0,129.1338,129.1511,129.1338,129.1338,2619.0
2017-08-07 12:55:00,149.72,149.73,149.66,149.67,4200.0,129.1252,129.1338,129.0735,129.0821,4200.0
2017-08-07 13:00:00,149.66,149.67,149.6,149.6,7216.0,129.0735,129.0821,129.0217,129.0217,7216.0
2017-08-07 13:05:00,149.6,149.65,149.6,149.65,3850.0,129.0217,129.0648,129.0217,129.0648,3850.0
2017-08-07 13:10:00,149.64,149.64,149.61,149.61,2349.0,129.0562,129.0562,129.0303,129.0303,2349.0
2017-08-07 13:15:00,149.62,149.62,149.58,149.58,3146.0,129.039,129.039,129.0045,129.0045,3146.0
2017-08-07 13:20:00,149.57,149.58,149.52,149.58,2725.0,128.9958,129.0045,128.9527,129.0045,2725.0
2017-08-07 13:25:00,149.57,149.6,149.56,149.57,3599.0,128.9958,129.0217,128.9872,128.9958,3599.0
2017-08-07 13:30:00,149.57,149.6,149.57,149.59,1000.0,128.9958,129.0217,128.9958,129.0131,1000.0
2017-08-07 13:35:00,149.59,149.65,149.55,149.62,8933.0,129.0131,129.0648,128.9786,129.039,8933.0
2017-08-07 13:40:00,149.61,149.61,149.57,149.59,3688.0,129.0303,129.0303,128.9958,129.0131,3688.0
2017-08-07 13:45:00,149.57,149.59,149.57,149.59,2539.0,128.9958,129.0131,128.9958,129.0131,2539.0
2017-08-07 13:50:00,149.58,149.58,149.52,149.57,6716.0,129.0045,129.0045,128.9527,128.9958,6716.0
2017-08-07 13:55:00,149.57,149.61,149.55,149.6,8727.0,128.9958,129.0303,128.9786,129.0217,8727.0
2017-08-07 14:00:00,149.6,149.61,149.54,149.56,5528.0,129.0217,129.0303,128.97,128.9872,5528.0
2017-08-07 14:05:00,149.56,149.59,149.53,149.53,7455.0,128.9872,129.0131,128.9613,128.9613,7455.0
2017-08-07 14:10:00,149.52,149.52,149.41,149.41,4034.0,128.9527,128.9527,128.8578,128.8578,4034.0
2017-08-07 14:15:00,149.44,149.45,149.38,149.39,14674.0,128.8837,128.8923,128.832,128.8406,14674.0
2017-08-07 14:20:00,149.41,149.46,149.38,149.41,22793.0,128.8578,128.901,128.832,128.8578,22793.0
2017-08-07 14:25:00,149.41,149.46,149.41,149.45,3280.0,128.8578,128.901,128.8578,128.8923,3280.0
2017-08-07 14:30:00,149.44,149.45,149.37,149.4,6566.0,128.8837,128.8923,128.8233,128.8492,6566.0
2017-08-07 14:35:00,149.4,149.48,149.4,149.46,3997.0,128.8492,128.9182,128.8492,128.901,3997.0
2017-08-07 14:40:00,149.47,149.49,149.44,149.45,6332.0,128.9096,128.9268,128.8837,128.8923,6332.0
2017-08-07 14:45:00,149.46,149.54,149.45,149.51,5831.0,128.901,128.97,128.8923,128.9441,5831.0
2017-08-07 14:50:00,149.51,149.51,149.45,149.46,11803.0,128.9441,128.9441,128.8923,128.901,11803.0
2017-08-07 14:55:00,149.44,149.5,149.44,149.48,15626.0,128.8837,128.9355,128.8837,128.9182,15626.0
2017-08-07 15:00:00,149.5,149.5,149.42,149.45,10613.0,128.9355,128.9355,128.8665,128.8923,10613.0
2017-08-07 15:05:00,149.46,149.53,149.46,149.53,9955.0,128.901,128.9613,128.901,128.9613,9955.0
2017-08-07 15:10:00,149.53,149.55,149.51,149.54,9983.0,128.9613,128.9786,128.9441,128.97,9983.0
2017-08-07 15:15:00,149.55,149.55,149.44,149.46,12980.0,128.9786,128.9786,128.8837,128.901,12980.0
2017-08-07 15:20:00,149.46,149.49,149.43,149.45,9080.0,128.901,128.9268,128.8751,128.8923,9080.0
2017-08-07 15:25:00,149.46,149.46,149.42,149.43,14488.0,128.901,128.901,128.8665,128.8751,14488.0
2017-08-07 15:30:00,149.43,149.46,149.42,149.44,15645.0,128.8751,128.901,128.8665,128.8837,15645.0
2017-08-07 15:35:00,149.44,149.44,149.41,149.41,11784.0,128.8837,128.8837,128.8578,128.8578,11784.0
2017-08-07 15:40:00,149.41,149.43,149.34,149.37,18032.0,128.8578,128.8751,128.7975,128.8233,18032.0
2017-08-07 15:45:00,149.38,149.43,149.33,149.36,15624.0,128.832,128.8751,128.7888,128.8147,15624.0
2017-08-07 15:50:00,149.34,149.34,149.3,149.34,14173.0,128.7975,128.7975,128.763,128.7975,14173.0
2017-08-07 15:55:00,149.32,149.34,149.22,149.31,48496.0,128.7802,128.7975,128.694,128.7716,48496.0
2017-08-08 09:30:00,149.14,149.32,148.8,149.21,28181.0,128.625,128.7802,128.3318,128.6854,28181.0
2017-08-08 09:35:00,149.13,149.42,149.13,149.36,11263.0,128.6164,128.8665,128.6164,128.8147,11263.0
2017-08-08 09:40:00,149.37,149.5,149.34,149.5,1030.0,128.8233,128.9355,128.7975,128.9355,1030.0
2017-08-08 09:45:00,149.45,149.46,149.27,149.3,12567.0,128.8923,128.901,128.7371,128.763,12567.0
2017-08-08 09:50:00,149.27,149.39,149.27,149.31,3503.0,128.7371,128.8406,128.7371,128.7716,3503.0
2017-08-08 09:55:00,149.31,149.31,149.09,149.15,3823.0,128.7716,128.7716,128.5819,128.6336,3823.0
2017-08-08 10:00:00,149.13,149.15,148.96,148.96,8061.0,128.6164,128.6336,128.4697,128.4697,8061.0
2017-08-08 10:05:00,148.98,149.17,148.96,149.17,4456.0,128.487,128.6509,128.4697,128.6509,4456.0
2017-08-08 10:10:00,149.32,149.35,149.2,149.27,4990.0,128.7802,128.8061,128.6767,128.7371,4990.0
2017-08-08 10:15:00,149.27,149.35,149.22,149.24,4643.0,128.7371,128.8061,128.694,128.7112,4643.0
2017-08-08 10:20:00,149.24,149.24,149.11,149.12,5094.0,128.7112,128.7112,128.5991,128.6077,5094.0
2017-08-08 10:25:00,149.11,149.17,149.08,149.13,5957.0,128.5991,128.6509,128.5732,128.6164,5957.0
2017-08-08 10:30:00,149.13,149.2,149.08,149.2,1831.0,128.6164,128.6767,128.5732,128.6767,1831.0
2017-08-08 10:35:00,149.21,149.26,149.19,149.21,2550.0,128.6854,128.7285,128.6681,128.6854,2550.0
2017-08-08 10:40:00,149.19,149.22,149.18,149.18,3126.0,128.6681,128.694,128.6595,128.6595,3126.0
2017-08-08 10:45:00,149.18,149.19,149.04,149.06,8454.0,128.6595,128.6681,128.5387,128.556,8454.0
2017-08-08 10:50:00,149.08,149.19,149.03,149.16,5138.0,128.5732,128.6681,128.5301,128.6422,5138.0
2017-08-08 10:55:00,149.17,149.25,149.11,149.23,5920.0,128.6509,128.7199,128.5991,128.7026,5920.0
2017-08-08 11:00:00,149.26,149.28,149.17,149.18,7191.0,128.7285,128.7457,128.6509,128.6595,7191.0
2017-08-08 11:05:00,149.2,149.21,149.02,149.02,8551.0,128.6767,128.6854,128.5215,128.5215,8551.0
2017-08-08 11:10:00,149.02,149.05,148.93,148.93,8282.0,128.5215,128.5474,128.4439,128.4439,8282.0
2017-08-08 11:15:00,148.92,148.99,148.9,148.94,6949.0,128.4352,128.4956,128.418,128.4525,6949.0
2017-08-08 11:20:00,148.96,148.97,148.81,148.81,8239.0,128.4697,128.4784,128.3404,128.3404,8239.0
2017-08-08 11:25:00,148.82,148.93,148.82,148.89,9664.0,128.349,128.4439,128.349,128.4094,9664.0
2017-08-08 11:30:00,148.89,148.93,148.87,148.92,8093.0,128.4094,128.4439,128.3921,128.4352,8093.0
2017-08-08 11:35:00,148.93,149.0,148.92,148.93,10917.0,128.4439,128.5042,128.4352,128.4439,10917.0
2017-08-08 11:40:00,148.92,148.94,148.87,148.9,9797.0,128.4352,128.4525,128.3921,128.418,9797.0
2017-08-08 11:45:00,148.92,149.04,148.91,148.98,17331.0,128.4352,128.5387,128.4266,128.487,17331.0
2017-08-08 11:50:00,148.99,149.03,148.98,148.99,8097.0,128.4956,128.5301,128.487,128.4956,8097.0
2017-08-08 11:55:00,148.99,149.0,148.96,148.98,7828.0,128.4956,128.5042,128.4697,128.487,7828.0
2017-08-08 12:00:00,148.98,149.0,148.96,148.99,4828.0,128.487,128.5042,128.4697,128.4956,4828.0
2017-08-08 12:05:00,148.98,149.0,148.93,148.97,8220.0,128.487,128.5042,128.4439,128.4784,8220.0
2017-08-08 12:10:00,148.98,149.0,148.95,148.95,15053.0,128.487,128.5042,128.4611,128.4611,15053.0
2017-08-08 12:15:00,148.97,148.97,148.83,148.83,6050.0,128.4784,128.4784,128.3576,128.3576,6050.0
2017-08-08 12:20:00,148.84,148.85,148.74,148.76,7555.0,128.3663,128.3749,128.28,128.2973,7555.0
2017-08-08 12:25:00,148.75,148.76,148.7,148.7,7461.0,128.2886,128.2973,128.2455,128.2455,7461.0
2017-08-08 12:30:00,148.7,148.78,148.68,148.78,5417.0,128.2455,128.3145,128.2283,128.3145,5417.0
2017-08-08 12:35:00,148.78,148.89,148.76,148.87,7461.0,128.3145,128.4094,128.2973,128.3921,7461.0
2017-08-08 12:40:00,148.9,148.9,148.82,148.85,8024.0,128.418,128.418,128.349,128.3749,8024.0
2017-08-08 12:45:00,148.85,148.89,148.79,148.79,6061.0,128.3749,128.4094,128.3231,128.3231,6061.0
2017-08-08 12:50:00,148.81,148.81,148.76,148.76,4651.0,128.3404,128.3404,128.2973,128.2973,4651.0
2017-08-08 12:55:00,148.75,148.76,148.7,148.73,3481.0,128.2886,128.2973,128.2455,128.2714,3481.0
2017-08-08 13:00:00,148.7,148.71,148.63,148.63,5570.0,128.2455,128.2541,128.1851,128.1851,5570.0
2017-08-08 13:05:00,148.66,148.68,148.63,148.63,6268.0,128.211,128.2283,128.1851,128.1851,6268.0
2017-08-08 13:10:00,148.63,148.69,148.59,148.66,9635.0,128.1851,128.2369,128.1506,128.211,9635.0
2017-08-08 13:15:00,148.65,148.68,148.63,148.64,7327.0,128.2024,128.2283,128.1851,128.1938,7327.0
2017-08-08 13:20:00,148.64,148.76,148.64,148.7,5915.0,128.1938,128.2973,128.1938,128.2455,5915.0
2017-08-08 13:25:00,148.75,148.8,148.71,148.73,10047.0,128.2886,128.3318,128.2541,128.2714,10047.0
2017-08-08 13:30:00,148.72,148.72,148.6,148.66,4947.0,128.2628,128.2628,128.1593,128.211,4947.0
2017-08-08 13:35:00,148.66,148.68,148.62,148.64,4527.0,128.211,128.2283,128.1765,128.1938,4527.0
2017-08-08 13:40:00,148.67,148.77,148.67,148.72,3000.0,128.2196,128.3059,128.2196,128.2628,3000.0
2017-08-08 13:45:00,148.72,148.76,148.7,148.72,4645.0,128.2628,128.2973,128.2455,128.2628,4645.0
2017-08-08 13:50:00,148.73,148.73,148.64,148.65,6598.0,128.2714,128.2714,128.1938,128.2024,6598.0
2017-08-08 13:55:00,148.67,148.69,148.63,148.63,3721.0,128.2196,128.2369,128.1851,128.1851,3721.0
2017-08-08 14:00:00,148.64,148.67,148.63,148.66,5093.0,128.1938,128.2196,128.1851,128.211,5093.0
2017-08-08 14:05:00,148.67,148.72,148.65,148.7,7031.0,128.2196,128.2628,128.2024,128.2455,7031.0
2017-08-08 14:10:00,148.71,148.71,148.64,148.64,7716.0,128.2541,128.2541,128.1938,128.1938,7716.0
2017-08-08 14:15:00,148.69,148.75,148.69,148.74,3141.0,128.2369,128.2886,128.2369,128.28,3141.0
2017-08-08 14:20:00,148.74,148.75,148.68,148.68,4438.0,128.28,128.2886,128.2283,128.2283,4438.0
2017-08-08 14:25:00,148.68,148.78,148.68,148.72,7507.0,128.2283,128.3145,128.2283,128.2628,7507.0
2017-08-08 14:30:00,148.72,148.75,148.71,148.72,3362.0,128.2628,128.2886,128.2541,128.2628,3362.0
2017-08-08 14:35:00,148.72,148.76,148.72,148.74,5000.0,128.2628,128.2973,128.2628,128.28,5000.0
2017-08-08 14:40:00,148.72,148.77,148.71,148.71,10126.0,128.2628,128.3059,128.2541,128.2541,10126.0
2017-08-08 14:45:00,148.72,148.72,148.6,148.61,5739.0,128.2628,128.2628,128.1593,128.1679,5739.0
2017-08-08 14:50:00,148.6,148.63,148.58,148.63,2704.0,128.1593,128.1851,128.142,128.1851,2704.0
2017-08-08 14:55:00,148.63,148.66,148.62,148.62,6024.0,128.1851,128.211,128.1765,128.1765,6024.0
2017-08-08 15:00:00,148.64,148.64,148.57,148.58,8207.0,128.1938,128.1938,128.1334,128.142,8207.0
2017-08-08 15:05:00,148.56,148.68,148.54,148.64,6694.0,128.1248,128.2283,128.1075,128.1938,6694.0
2017-08-08 15:10:00,148.65,148.66,148.61,148.66,10203.0,128.2024,128.211,128.1679,128.211,10203.0
2017-08-08 15:15:00,148.65,148.68,148.62,148.66,5144.0,128.2024,128.2283,128.1765,128.211,5144.0
2017-08-08 15:20:00,148.67,148.69,148.58,148.61,14185.0,128.2196,128.2369,128.142,128.1679,14185.0
2017-08-08 15:25:00,148.61,148.71,148.6,148.7,14157.0,128.1679,128.2541,128.1593,128.2455,14157.0
2017-08-08 15:30:00,148.71,148.71,148.6,148.69,13930.0,128.2541,128.2541,128.1593,128.2369,13930.0
2017-08-08 15:35:00,148.69,148.77,148.64,148.74,21928.0,128.2369,128.3059,128.1938,128.28,21928.0
2017-08-08 15:40:00,148.75,148.77,148.66,148.68,16609.0,128.2886,128.3059,128.211,128.2283,16609.0
2017-08-08 15:45:00,148.68,148.69,148.57,148.58,15901.0,128.2283,128.2369,128.1334,128.142,15901.0
2017-08-08 15:50:00,148.58,148.58,148.37,148.46,25610.0,128.142,128.142,127.9609,128.0385,25610.0
2017-08-08 15:55:00,148.46,148.56,148.43,148.55,44248.0,128.0385,128.1248,128.0126,128.1161,44248.0
2017-08-09 09:30:00,148.46,148.91,148.01,148.47,33479.0,128.0385,128.4266,127.6504,128.0471,33479.0
2017-08-09 09:35:00,148.56,148.58,148.33,148.37,9804.0,128.1248,128.142,127.9264,127.9609,9804.0
2017-08-09 09:40:00,148.31,148.47,148.11,148.47,6284.0,127.9092,128.0471,127.7367,128.0471,6284.0
2017-08-09 09:45:00,148.48,148.63,148.41,148.6,13090.0,128.0558,128.1851,127.9954,128.1593,13090.0
2017-08-09 09:50:00,148.68,148.91,148.62,148.85,15145.0,128.2283,128.4266,128.1765,128.3749,15145.0
2017-08-09 09:55:00,148.77,149.0,148.77,148.94,4770.0,128.3059,128.5042,128.3059,128.4525,4770.0
2017-08-09 10:00:00,148.97,149.01,148.86,148.92,5877.0,128.4784,128.5129,128.3835,128.4352,5877.0
2017-08-09 10:05:00,148.93,148.93,148.76,148.88,9119.0,128.4439,128.4439,128.2973,128.4007,9119.0
2017-08-09 10:10:00,148.88,148.94,148.84,148.86,6197.0,128.4007,128.4525,128.3663,128.3835,6197.0
2017-08-09 10:15:00,148.84,149.0,148.83,148.95,4672.0,128.3663,128.5042,128.3576,128.4611,4672.0
2017-08-09 10:20:00,148.93,148.96,148.85,148.88,6032.0,128.4439,128.4697,128.3749,128.4007,6032.0
2017-08-09 10:25:00,148.88,148.99,148.81,148.99,5106.0,128.4007,128.4956,128.3404,128.4956,5106.0
2017-08-09 10:30:00,148.91,149.03,148.9,149.03,8317.0,128.4266,128.5301,128.418,128.5301,8317.0
2017-08-09 10:35:00,149.03,149.04,148.79,148.82,6195.0,128.5301,128.5387,128.3231,128.349,6195.0
2017-08-09 10:40:00,148.83,148.89,148.79,148.84,3831.0,128.3576,128.4094,128.3231,128.3663,3831.0
2017-08-09 10:45:00,148.82,148.94,148.82,148.89,3700.0,128.349,128.4525,128.349,128.4094,3700.0
2017-08-09 10:50:00,148.87,148.9,148.72,148.9,8257.0,128.3921,128.418,128.2628,128.418,8257.0
2017-08-09 10:55:00,148.92,149.09,148.91,149.01,8563.0,128.4352,128.5819,128.4266,128.5129,8563.0
2017-08-09 11:00:00,148.99,149.02,148.84,148.84,4682.0,128.4956,128.5215,128.3663,128.3663,4682.0
2017-08-09 11:05:00,148.82,148.99,148.82,148.85,4900.0,128.349,128.4956,128.349,128.3749,4900.0
2017-08-09 11:10:00,148.85,148.85,148.75,148.78,3675.0,128.3749,128.3749,128.2886,128.3145,3675.0
2017-08-09 11:15:00,148.78,148.86,148.7,148.78,8282.0,128.3145,128.3835,128.2455,128.3145,8282.0
2017-08-09 11:20:00,148.78,148.89,148.78,148.81,2978.0,128.3145,128.4094,128.3145,128.3404,2978.0
2017-08-09 11:25:00,148.81,148.94,148.81,148.89,3972.0,128.3404,128.4525,128.3404,128.4094,3972.0
2017-08-09 11:30:00,148.89,148.96,148.82,148.96,5110.0,128.4094,128.4697,128.349,128.4697,5110.0
2017-08-09 11:35:00,148.99,148.99,148.89,148.94,4646.0,128.4956,128.4956,128.4094,128.4525,4646.0
2017-08-09 11:40:00,148.91,148.94,148.84,148.84,4393.0,128.4266,128.4525,128.3663,128.3663,4393.0
2017-08-09 11:45:00,148.83,148.83,148.76,148.83,4712.0,128.3576,128.3576,128.2973,128.3576,4712.0
2017-08-09 11:50:00,148.78,148.91,148.74,148.82,3796.0,128.3145,128.4266,128.28,128.349,3796.0
2017-08-09 11:55:00,148.79,148.89,148.78,148.78,3117.0,128.3231,128.4094,128.3145,128.3145,3117.0
2017-08-09 12:00:00,148.78,148.94,148.77,148.88,5508.0,128.3145,128.4525,128.3059,128.4007,5508.0
2017-08-09 12:05:00,148.88,148.93,148.84,148.9,5090.0,128.4007,128.4439,128.3663,128.418,5090.0
2017-08-09 12:10:00,148.87,148.91,148.84,148.84,2492.0,128.3921,128.4266,128.3663,128.3663,2492.0
2017-08-09 12:15:00,148.89,148.97,148.84,148.93,5005.0,128.4094,128.4784,128.3663,128.4439,5005.0
2017-08-09 12:20:00,148.94,148.94,148.86,148.88,3402.0,128.4525,128.4525,128.3835,128.4007,3402.0
2017-08-09 12:25:00,148.92,148.93,148.86,148.89,9118.0,128.4352,128.4439,128.3835,128.4094,9118.0
2017-08-09 12:30:00,148.89,149.0,148.89,149.0,4990.0,128.4094,128.5042,128.4094,128.5042,4990.0
2017-08-09 12:35:00,149.0,149.04,148.93,148.97,4611.0,128.5042,128.5387,128.4439,128.4784,4611.0
2017-08-09 12:40:00,148.93,148.96,148.88,148.9,6838.0,128.4439,128.4697,128.4007,128.418,6838.0
2017-08-09 12:45:00,148.93,148.93,148.85,148.87,3935.0,128.4439,128.4439,128.3749,128.3921,3935.0
2017-08-09 12:50:00,148.87,148.89,148.83,148.87,5049.0,128.3921,128.4094,128.3576,128.3921,5049.0
2017-08-09 12:55:00,148.83,148.87,148.77,148.77,2925.0,128.3576,128.3921,128.3059,128.3059,2925.0
2017-08-09 13:00:00,148.77,148.99,148.77,148.91,2509.0,128.3059,128.4956,128.3059,128.4266,2509.0
2017-08-09 13:05:00,148.92,149.18,148.92,149.18,9426.0,128.4352,128.6595,128.4352,128.6595,9426.0
2017-08-09 13:10:00,149.14,149.28,149.14,149.19,7223.0,128.625,128.7457,128.625,128.6681,7223.0
2017-08-09 13:15:00,149.19,149.24,149.12,149.15,6122.0,128.6681,128.7112,128.6077,128.6336,6122.0
2017-08-09 13:20:00,149.13,149.13,148.96,148.99,7040.0,128.6164,128.6164,128.4697,128.4956,7040.0
2017-08-09 13:25:00,149.05,149.09,148.94,148.98,6674.0,128.5474,128.5819,128.4525,128.487,6674.0
2017-08-09 13:30:00,148.96,148.96,148.86,148.91,7180.0,128.4697,128.4697,128.3835,128.4266,7180.0
2017-08-09 13:35:00,148.94,148.95,148.9,148.9,1945.0,128.4525,128.4611,128.418,128.418,1945.0
2017-08-09 13:40:00,148.9,149.02,148.9,148.97,3382.0,128.418,128.5215,128.418,128.4784,3382.0
2017-08-09 13:45:00,148.99,148.99,148.97,148.98,1716.0,128.4956,128.4956,128.4784,128.487,1716.0
2017-08-09 13:50:00,149.0,149.02,148.92,148.92,3011.0,128.5042,128.5215,128.4352,128.4352,3011.0
2017-08-09 13:55:00,148.91,148.91,148.87,148.87,1152.0,128.4266,128.4266,128.3921,128.3921,1152.0
2017-08-09 14:00:00,148.85,148.88,148.8,148.82,4503.0,128.3749,128.4007,128.3318,128.349,4503.0
2017-08-09 14:05:00,148.81,148.89,148.8,148.89,4913.0,128.3404,128.4094,128.3318,128.4094,4913.0
2017-08-09 14:10:00,148.87,148.93,148.87,148.91,4307.0,128.3921,128.4439,128.3921,128.4266,4307.0
2017-08-09 14:15:00,148.9,148.94,148.89,148.93,1401.0,128.418,128.4525,128.4094,128.4439,1401.0
2017-08-09 14:20:00,148.93,148.93,148.84,148.84,4344.0,128.4439,128.4439,128.3663,128.3663,4344.0
2017-08-09 14:25:00,148.83,148.89,148.81,148.89,5593.0,128.3576,128.4094,128.3404,128.4094,5593.0
2017-08-09 14:30:00,148.89,148.96,148.88,148.89,6855.0,128.4094,128.4697,128.4007,128.4094,6855.0
2017-08-09 14:35:00,148.89,148.9,148.84,148.84,1877.0,128.4094,128.418,128.3663,128.3663,1877.0
2017-08-09 14:40:00,148.88,148.95,148.86,148.91,4105.0,128.4007,128.4611,128.3835,128.4266,4105.0
2017-08-09 14:45:00,148.89,148.91,148.83,148.89,4426.0,128.4094,128.4266,128.3576,128.4094,4426.0
2017-08-09 14:50:00,148.87,148.89,148.82,148.83,6307.0,128.3921,128.4094,128.349,128.3576,6307.0
2017-08-09 14:55:00,148.84,148.85,148.82,148.84,12464.0,128.3663,128.3749,128.349,128.3663,12464.0
2017-08-09 15:00:00,148.83,148.89,148.83,148.88,11059.0,128.3576,128.4094,128.3576,128.4007,11059.0
2017-08-09 15:05:00,148.86,148.89,148.82,148.87,5400.0,128.3835,128.4094,128.349,128.3921,5400.0
2017-08-09 15:10:00,148.87,148.9,148.85,148.9,3943.0,128.3921,128.418,128.3749,128.418,3943.0
2017-08-09 15:15:00,148.88,148.91,148.87,148.88,5070.0,128.4007,128.4266,128.3921,128.4007,5070.0
2017-08-09 15:20:00,148.87,148.9,148.85,148.89,6800.0,128.3921,128.418,128.3749,128.4094,6800.0
2017-08-09 15:25:00,148.9,149.01,148.9,148.95,58855.0,128.418,128.5129,128.418,128.4611,58855.0
2017-08-09 15:30:00,148.95,148.96,148.88,148.96,9366.0,128.4611,128.4697,128.4007,128.4697,9366.0
2017-08-09 15:35:00,148.96,149.11,148.95,149.08,11051.0,128.4697,128.5991,128.4611,128.5732,11051.0
2017-08-09 15:40:00,149.1,149.12,149.07,149.11,10826.0,128.5905,128.6077,128.5646,128.5991,10826.0
2017-08-09 15:45:00,149.1,149.21,149.1,149.2,17092.0,128.5905,128.6854,128.5905,128.6767,17092.0
2017-08-09 15:50:00,149.2,149.26,149.18,149.24,37394.0,128.6767,128.7285,128.6595,128.7112,37394.0
2017-08-09 15:55:00,149.24,149.34,149.22,149.32,39090.0,128.7112,128.7975,128.694,128.7802,39090.0
2017-08-10 09:30:00,148.63,148.95,148.63,148.95,13254.0,128.1851,128.4611,128.1851,128.4611,13254.0
2017-08-10 09:35:00,148.79,148.94,148.49,148.65,8847.0,128.3231,128.4525,128.0644,128.2024,8847.0
2017-08-10 09:40:00,148.55,148.66,148.34,148.47,8343.0,128.1161,128.211,127.935,128.0471,8343.0
2017-08-10 09:45:00,148.46,148.49,148.33,148.49,6002.0,128.0385,128.0644,127.9264,128.0644,6002.0
2017-08-10 09:50:00,148.46,148.65,148.44,148.6,15455.0,128.0385,128.2024,128.0213,128.1593,15455.0
2017-08-10 09:55:00,148.59,148.64,148.48,148.63,5781.0,128.1506,128.1938,128.0558,128.1851,5781.0
2017-08-10 10:00:00,148.69,148.7,148.45,148.51,9870.0,128.2369,128.2455,128.0299,128.0816,9870.0
2017-08-10 10:05:00,148.51,148.6,148.41,148.6,3950.0,128.0816,128.1593,127.9954,128.1593,3950.0
2017-08-10 10:10:00,148.6,148.6,148.48,148.48,6500.0,128.1593,128.1593,128.0558,128.0558,6500.0
2017-08-10 10:15:00,148.53,148.59,148.45,148.59,5706.0,128.0989,128.1506,128.0299,128.1506,5706.0
2017-08-10 10:20:00,148.61,148.61,148.46,148.52,5503.0,128.1679,128.1679,128.0385,128.0903,5503.0
2017-08-10 10:25:00,148.48,148.51,148.41,148.51,3700.0,128.0558,128.0816,127.9954,128.0816,3700.0
2017-08-10 10:30:00,148.44,148.51,148.37,148.42,8111.0,128.0213,128.0816,127.9609,128.004,8111.0
2017-08-10 10:35:00,148.42,148.55,148.41,148.53,6227.0,128.004,128.1161,127.9954,128.0989,6227.0
2017-08-10 10:40:00,148.53,148.53,148.44,148.45,6219.0,128.0989,128.0989,128.0213,128.0299,6219.0
2017-08-10 10:45:00,148.45,148.52,148.37,148.5,4459.0,128.0299,128.0903,127.9609,128.073,4459.0
2017-08-10 10:50:00,148.47,148.49,148.22,148.34,49120.0,128.0471,128.0644,127.8315,127.935,49120.0
2017-08-10 10:55:00,148.31,148.43,148.31,148.37,13096.0,127.9092,128.0126,127.9092,127.9609,13096.0
2017-08-10 11:00:00,148.4,148.5,148.4,148.44,8270.0,127.9868,128.073,127.9868,128.0213,8270.0
2017-08-10 11:05:00,148.42,148.59,148.42,148.59,3375.0,128.004,128.1506,128.004,128.1506,3375.0
2017-08-10 11:10:00,148.59,148.62,148.5,148.6,5624.0,128.1506,128.1765,128.073,128.1593,5624.0
2017-08-10 11:15:00,148.6,148.66,148.58,148.62,2741.0,128.1593,128.211,128.142,128.1765,2741.0
2017-08-10 11:20:00,148.61,148.66,148.56,148.57,8281.0,128.1679,128.211,128.1248,128.1334,8281.0
2017-08-10 11:25:00,148.58,148.64,148.49,148.5,11410.0,128.142,128.1938,128.0644,128.073,11410.0
2017-08-10 11:30:00,148.5,148.55,148.49,148.54,6679.0,128.073,128.1161,128.0644,128.1075,6679.0
2017-08-10 11:35:00,148.58,148.83,148.58,148.82,3326.0,128.142,128.3576,128.142,128.349,3326.0
2017-08-10 11:40:00,148.82,148.91,148.79,148.85,3698.0,128.349,128.4266,128.3231,128.3749,3698.0
2017-08-10 11:45:00,148.88,148.91,148.81,148.84,2534.0,128.4007,128.4266,128.3404,128.3663,2534.0
2017-08-10 11:50:00,148.83,148.99,148.79,148.97,4826.0,128.3576,128.4956,128.3231,128.4784,4826.0
2017-08-10 11:55:00,148.95,149.03,148.89,148.96,27251.0,128.4611,128.5301,128.4094,128.4697,27251.0
2017-08-10 12:00:00,148.97,149.01,148.9,148.99,4606.0,128.4784,128.5129,128.418,128.4956,4606.0
2017-08-10 12:05:00,148.98,149.01,148.95,148.98,11000.0,128.487,128.5129,128.4611,128.487,11000.0
2017-08-10 12:10:00,148.97,148.99,148.88,148.89,4148.0,128.4784,128.4956,128.4007,128.4094,4148.0
2017-08-10 12:15:00,148.9,148.9,148.74,148.74,8970.0,128.418,128.418,128.28,128.28,8970.0
2017-08-10 12:20:00,148.72,148.74,148.63,148.65,6007.0,128.2628,128.28,128.1851,128.2024,6007.0
2017-08-10 12:25:00,148.65,148.7,148.61,148.63,3203.0,128.2024,128.2455,128.1679,128.1851,3203.0
2017-08-10 12:30:00,148.61,148.67,148.58,148.67,3985.0,128.1679,128.2196,128.142,128.2196,3985.0
2017-08-10 12:35:00,148.73,148.79,148.66,148.71,5421.0,128.2714,128.3231,128.211,128.2541,5421.0
2017-08-10 12:40:00,148.7,148.78,148.69,148.75,3359.0,128.2455,128.3145,128.2369,128.2886,3359.0
2017-08-10 12:45:00,148.76,148.8,148.69,148.74,7775.0,128.2973,128.3318,128.2369,128.28,7775.0
2017-08-10 12:50:00,148.75,148.86,148.72,148.84,4143.0,128.2886,128.3835,128.2628,128.3663,4143.0
2017-08-10 12:55:00,148.81,148.95,148.81,148.9,7138.0,128.3404,128.4611,128.3404,128.418,7138.0
2017-08-10 13:00:00,148.94,148.94,148.76,148.76,14470.0,128.4525,128.4525,128.2973,128.2973,14470.0
2017-08-10 13:05:00,148.76,148.81,148.65,148.66,6432.0,128.2973,128.3404,128.2024,128.211,6432.0
2017-08-10 13:10:00,148.66,148.71,148.64,148.71,3996.0,128.211,128.2541,128.1938,128.2541,3996.0
2017-08-10 13:15:00,148.71,148.78,148.64,148.74,2814.0,128.2541,128.3145,128.1938,128.28,2814.0
2017-08-10 13:20:00,148.72,148.88,148.72,148.8,4381.0,128.2628,128.4007,128.2628,128.3318,4381.0
2017-08-10 13:25:00,148.79,148.8,148.65,148.8,3414.0,128.3231,128.3318,128.2024,128.3318,3414.0
2017-08-10 13:30:00,148.76,148.85,148.7,148.85,2898.0,128.2973,128.3749,128.2455,128.3749,2898.0
2017-08-10 13:35:00,148.84,148.91,148.83,148.85,3895.0,128.3663,128.4266,128.3576,128.3749,3895.0
2017-08-10 13:40:00,148.84,148.85,148.71,148.71,2800.0,128.3663,128.3749,128.2541,128.2541,2800.0
2017-08-10 13:45:00,148.76,148.8,148.72,148.72,1419.0,128.2973,128.3318,128.2628,128.2628,1419.0
2017-08-10 13:50:00,148.73,148.85,148.72,148.8,4941.0,128.2714,128.3749,128.2628,128.3318,4941.0
2017-08-10 13:55:00,148.77,148.83,148.72,148.77,4715.0,128.3059,128.3576,128.2628,128.3059,4715.0
2017-08-10 14:00:00,148.75,148.78,148.72,148.77,2305.0,128.2886,128.3145,128.2628,128.3059,2305.0
2017-08-10 14:05:00,148.74,148.81,148.74,148.75,6778.0,128.28,128.3404,128.28,128.2886,6778.0
2017-08-10 14:10:00,148.75,148.75,148.64,148.65,4836.0,128.2886,128.2886,128.1938,128.2024,4836.0
2017-08-10 14:15:00,148.61,148.77,148.6,148.75,7931.0,128.1679,128.3059,128.1593,128.2886,7931.0
2017-08-10 14:20:00,148.72,148.86,148.7,148.73,6528.0,128.2628,128.3835,128.2455,128.2714,6528.0
2017-08-10 14:25:00,148.76,148.82,148.73,148.75,3021.0,128.2973,128.349,128.2714,128.2886,3021.0
2017-08-10 14:30:00,148.77,148.93,148.76,148.91,8198.0,128.3059,128.4439,128.2973,128.4266,8198.0
2017-08-10 14:35:00,148.91,148.92,148.79,148.86,6897.0,128.4266,128.4352,128.3231,128.3835,6897.0
2017-08-10 14:40:00,148.84,148.91,148.81,148.88,7667.0,128.3663,128.4266,128.3404,128.4007,7667.0
2017-08-10 14:45:00,148.89,148.89,148.78,148.83,7750.0,128.4094,128.4094,128.3145,128.3576,7750.0
2017-08-10 14:50:00,148.83,148.89,148.76,148.78,8002.0,128.3576,128.4094,128.2973,128.3145,8002.0
2017-08-10 14:55:00,148.82,148.84,148.6,148.6,14509.0,128.349,128.3663,128.1593,128.1593,14509.0
2017-08-10 15:00:00,148.67,148.82,148.67,148.81,3791.0,128.2196,128.349,128.2196,128.3404,3791.0
2017-08-10 15:05:00,148.79,148.83,148.76,148.76,7770.0,128.3231,128.3576,128.2973,128.2973,7770.0
2017-08-10 15:10:00,148.77,148.77,148.61,148.66,5027.0,128.3059,128.3059,128.1679,128.211,5027.0
2017-08-10 15:15:00,148.65,148.65,148.5,148.52,9745.0,128.2024,128.2024,128.073,128.0903,9745.0
2017-08-10 15:20:00,148.55,148.56,148.5,148.5,14209.0,128.1161,128.1248,128.073,128.073,14209.0
2017-08-10 15:25:00,148.51,148.58,148.51,148.53,4310.0,128.0816,128.142,128.0816,128.0989,4310.0
2017-08-10 15:30:00,148.61,148.65,148.51,148.52,11632.0,128.1679,128.2024,128.0816,128.0903,11632.0
2017-08-10 15:35:00,148.54,148.63,148.5,148.59,10467.0,128.1075,128.1851,128.073,128.1506,10467.0
2017-08-10 15:40:00,148.59,148.62,148.5,148.57,18163.0,128.1506,128.1765,128.073,128.1334,18163.0
2017-08-10 15:45:00,148.57,148.58,148.43,148.47,18501.0,128.1334,128.142,128.0126,128.0471,18501.0
2017-08-10 15:50:00,148.47,148.5,148.43,148.47,21414.0,128.0471,128.073,128.0126,128.0471,21414.0
2017-08-10 15:55:00,148.48,148.49,148.24,148.33,76281.0,128.0558,128.0644,127.8488,127.9264,76281.0
2017-08-11 09:30:00,148.73,148.82,148.13,148.13,38553.0,128.2714,128.349,127.7539,127.7539,38553.0
2017-08-11 09:35:00,148.15,148.33,147.88,147.92,18442.0,127.7712,127.9264,127.5383,127.5728,18442.0
2017-08-11 09:40:00,147.9,147.95,147.73,147.83,27998.0,127.5556,127.5987,127.4089,127.4952,27998.0
2017-08-11 09:45:00,147.72,147.76,147.45,147.67,21477.0,127.4003,127.4348,127.1675,127.3572,21477.0
2017-08-11 09:50:00,147.67,147.72,147.49,147.52,13540.0,127.3572,127.4003,127.202,127.2278,13540.0
2017-08-11 09:55:00,147.54,147.59,147.25,147.58,17177.0,127.2451,127.2882,126.995,127.2796,17177.0
2017-08-11 10:00:00,147.55,147.55,147.03,147.08,18163.0,127.2537,127.2537,126.8052,126.8483,18163.0
2017-08-11 10:05:00,147.13,147.34,147.13,147.24,17634.0,126.8915,127.0726,126.8915,126.9863,17634.0
2017-08-11 10:10:00,147.24,147.26,147.01,147.21,17979.0,126.9863,127.0036,126.788,126.9605,17979.0
2017-08-11 10:15:00,147.22,147.24,147.03,147.03,16906.0,126.9691,126.9863,126.8052,126.8052,16906.0
2017-08-11 10:20:00,147.01,147.16,146.95,147.11,28313.0,126.788,126.9173,126.7362,126.8742,28313.0
2017-08-11 10:25:00,147.06,147.16,147.0,147.14,15519.0,126.8311,126.9173,126.7794,126.9001,15519.0
2017-08-11 10:30:00,147.17,147.18,146.96,147.17,17761.0,126.926,126.9346,126.7449,126.926,17761.0
2017-08-11 10:35:00,147.14,147.23,147.03,147.15,30133.0,126.9001,126.9777,126.8052,126.9087,30133.0
2017-08-11 10:40:00,147.19,147.44,147.18,147.44,10949.0,126.9432,127.1588,126.9346,127.1588,10949.0
2017-08-11 10:45:00,147.39,147.49,147.33,147.4,16797.0,127.1157,127.202,127.064,127.1243,16797.0
2017-08-11 10:50:00,147.4,147.44,147.34,147.35,13302.0,127.1243,127.1588,127.0726,127.0812,13302.0
2017-08-11 10:55:00,147.34,147.41,147.31,147.39,26289.0,127.0726,127.133,127.0467,127.1157,26289.0
2017-08-11 11:00:00,147.41,147.52,147.4,147.52,29300.0,127.133,127.2278,127.1243,127.2278,29300.0
2017-08-11 11:05:00,147.52,147.67,147.5,147.62,20328.0,127.2278,127.3572,127.2106,127.3141,20328.0
2017-08-11 11:10:00,147.63,147.63,147.54,147.6,23424.0,127.3227,127.3227,127.2451,127.2968,23424.0
2017-08-11 11:15:00,147.62,147.64,147.58,147.61,11355.0,127.3141,127.3313,127.2796,127.3054,11355.0
2017-08-11 11:20:00,147.6,147.63,147.49,147.5,7224.0,127.2968,127.3227,127.202,127.2106,7224.0
2017-08-11 11:25:00,147.56,147.61,147.52,147.56,16351.0,127.2623,127.3054,127.2278,127.2623,16351.0
2017-08-11 11:30:00,147.55,147.57,147.38,147.44,19392.0,127.2537,127.2709,127.1071,127.1588,19392.0
2017-08-11 11:35:00,147.43,147.57,147.39,147.51,30993.0,127.1502,127.2709,127.1157,127.2192,30993.0
2017-08-11 11:40:00,147.51,147.54,147.46,147.52,4494.0,127.2192,127.2451,127.1761,127.2278,4494.0
2017-08-11 11:45:00,147.53,147.58,147.46,147.48,14338.0,127.2364,127.2796,127.1761,127.1933,14338.0
2017-08-11 11:50:00,147.5,147.53,147.44,147.47,10744.0,127.2106,127.2364,127.1588,127.1847,10744.0
2017-08-11 11:55:00,147.48,147.49,147.29,147.3,17217.0,127.1933,127.202,127.0295,127.0381,17217.0
2017-08-11 12:00:00,147.3,147.32,147.04,147.05,14227.0,127.0381,127.0553,126.8139,126.8225,14227.0
2017-08-11 12:05:00,147.11,147.16,147.04,147.07,13228.0,126.8742,126.9173,126.8139,126.8397,13228.0
2017-08-11 12:10:00,147.07,147.12,147.01,147.01,15011.0,126.8397,126.8828,126.788,126.788,15011.0
2017-08-11 12:15:00,147.02,147.1,147.01,147.03,9242.0,126.7966,126.8656,126.788,126.8052,9242.0
2017-08-11 12:20:00,147.05,147.09,147.01,147.05,8350.0,126.8225,126.857,126.788,126.8225,8350.0
2017-08-11 12:25:00,147.04,147.08,146.86,146.94,19721.0,126.8139,126.8483,126.6586,126.7276,19721.0
2017-08-11 12:30:00,146.95,146.99,146.9,146.93,11490.0,126.7362,126.7707,126.6931,126.719,11490.0
2017-08-11 12:35:00,146.93,146.98,146.88,146.92,13417.0,126.719,126.7621,126.6759,126.7104,13417.0
2017-08-11 12:40:00,146.93,146.97,146.89,146.95,17241.0,126.719,126.7535,126.6845,126.7362,17241.0
2017-08-11 12:45:00,146.94,146.99,146.9,146.93,17782.0,126.7276,126.7707,126.6931,126.719,17782.0
2017-08-11 12:50:00,146.93,146.93,146.85,146.89,5387.0,126.719,126.719,126.65,126.6845,5387.0
2017-08-11 12:55:00,146.89,146.92,146.88,146.88,7063.0,126.6845,126.7104,126.6759,126.6759,7063.0
2017-08-11 13:00:00,146.88,146.91,146.81,146.83,11031.0,126.6759,126.7017,126.6155,126.6327,11031.0
2017-08-11 13:05:00,146.83,146.85,146.68,146.77,39281.0,126.6327,126.65,126.5034,126.581,39281.0
2017-08-11 13:10:00,146.78,146.78,146.64,146.66,33169.0,126.5896,126.5896,126.4689,126.4861,33169.0
2017-08-11 13:15:00,146.65,146.69,146.52,146.56,31801.0,126.4775,126.512,126.3654,126.3999,31801.0
2017-08-11 13:20:00,146.56,146.58,146.46,146.49,35349.0,126.3999,126.4171,126.3136,126.3395,35349.0
2017-08-11 13:25:00,146.48,146.65,146.35,146.55,45037.0,126.3309,126.4775,126.2188,126.3913,45037.0
2017-08-11 13:30:00,146.59,146.68,146.49,146.55,20231.0,126.4258,126.5034,126.3395,126.3913,20231.0
2017-08-11 13:35:00,146.54,146.61,146.48,146.48,15771.0,126.3826,126.443,126.3309,126.3309,15771.0
2017-08-11 13:40:00,146.5,146.55,146.46,146.48,9987.0,126.3481,126.3913,126.3136,126.3309,9987.0
2017-08-11 13:45:00,146.47,146.49,146.33,146.41,24343.0,126.3223,126.3395,126.2015,126.2705,24343.0
2017-08-11 13:50:00,146.4,146.41,146.32,146.36,21277.0,126.2619,126.2705,126.1929,126.2274,21277.0
2017-08-11 13:55:00,146.36,146.56,146.35,146.49,24282.0,126.2274,126.3999,126.2188,126.3395,24282.0
2017-08-11 14:00:00,146.52,146.71,146.48,146.69,19604.0,126.3654,126.5292,126.3309,126.512,19604.0
2017-08-11 14:05:00,146.68,146.77,146.65,146.76,17309.0,126.5034,126.581,126.4775,126.5724,17309.0
2017-08-11 14:10:00,146.76,146.8,146.66,146.7,37726.0,126.5724,126.6069,126.4861,126.5206,37726.0
2017-08-11 14:15:00,146.7,146.84,146.7,146.82,12209.0,126.5206,126.6414,126.5206,126.6241,12209.0
2017-08-11 14:20:00,146.84,146.89,146.77,146.81,23716.0,126.6414,126.6845,126.581,126.6155,23716.0
2017-08-11 14:25:00,146.83,146.83,146.68,146.68,11754.0,126.6327,126.6327,126.5034,126.5034,11754.0
2017-08-11 14:30:00,146.69,146.71,146.61,146.66,13040.0,126.512,126.5292,126.443,126.4861,13040.0
2017-08-11 14:35:00,146.65,146.65,146.44,146.44,14997.0,126.4775,126.4775,126.2964,126.2964,14997.0
2017-08-11 14:40:00,146.45,146.6,146.44,146.58,23867.0,126.305,126.4344,126.2964,126.4171,23867.0
2017-08-11 14:45:00,146.6,146.67,146.59,146.64,8556.0,126.4344,126.4947,126.4258,126.4689,8556.0
2017-08-11 14:50:00,146.64,146.66,146.5,146.56,13724.0,126.4689,126.4861,126.3481,126.3999,13724.0
2017-08-11 14:55:00,146.56,146.58,146.48,146.52,20749.0,126.3999,126.4171,126.3309,126.3654,20749.0
2017-08-11 15:00:00,146.55,146.56,146.5,146.52,17455.0,126.3913,126.3999,126.3481,126.3654,17455.0
2017-08-11 15:05:00,146.5,146.57,146.49,146.56,16895.0,126.3481,126.4085,126.3395,126.3999,16895.0
2017-08-11 15:10:00,146.56,146.57,146.46,146.5,15052.0,126.3999,126.4085,126.3136,126.3481,15052.0
2017-08-11 15:15:00,146.51,146.53,146.4,146.4,18473.0,126.3568,126.374,126.2619,126.2619,18473.0
2017-08-11 15:20:00,146.42,146.44,146.37,146.44,14536.0,126.2791,126.2964,126.236,126.2964,14536.0
2017-08-11 15:25:00,146.43,146.45,146.38,146.4,30018.0,126.2878,126.305,126.2446,126.2619,30018.0
2017-08-11 15:30:00,146.4,146.45,146.38,146.39,31208.0,126.2619,126.305,126.2446,126.2533,31208.0
2017-08-11 15:35:00,146.39,146.45,146.38,146.43,38089.0,126.2533,126.305,126.2446,126.2878,38089.0
2017-08-11 15:40:00,146.44,146.51,146.39,146.49,58626.0,126.2964,126.3568,126.2533,126.3395,58626.0
2017-08-11 15:45:00,146.51,146.75,146.5,146.73,30104.0,126.3568,126.5637,126.3481,126.5465,30104.0
2017-08-11 15:50:00,146.72,146.79,146.72,146.79,33683.0,126.5379,126.5982,126.5379,126.5982,33683.0
2017-08-11 15:55:00,146.8,146.8,146.3,146.45,144153.0,126.6069,126.6069,126.1756,126.305,144153.0
2017-08-14 09:30:00,146.83,147.22,146.75,147.11,26542.0,126.6327,126.9691,126.5637,126.8742,26542.0
2017-08-14 09:35:00,147.06,147.75,147.06,147.75,10053.0,126.8311,127.4262,126.8311,127.4262,10053.0
2017-08-14 09:40:00,147.7,147.91,147.69,147.76,14996.0,127.3831,127.5642,127.3744,127.4348,14996.0
2017-08-14 09:45:00,147.75,147.8,147.37,147.37,7241.0,127.4262,127.4693,127.0985,127.0985,7241.0
2017-08-14 09:50:00,147.41,147.47,147.24,147.29,13236.0,127.133,127.1847,126.9863,127.0295,13236.0
2017-08-14 09:55:00,147.33,147.5,147.29,147.36,21424.0,127.064,127.2106,127.0295,127.0898,21424.0
2017-08-14 10:00:00,147.34,147.43,147.26,147.34,15721.0,127.0726,127.1502,127.0036,127.0726,15721.0
2017-08-14 10:05:00,147.34,147.44,147.29,147.37,19889.0,127.0726,127.1588,127.0295,127.0985,19889.0
2017-08-14 10:10:00,147.36,147.43,147.33,147.4,10428.0,127.0898,127.1502,127.064,127.1243,10428.0
2017-08-14 10:15:00,147.39,147.64,147.33,147.48,26300.0,127.1157,127.3313,127.064,127.1933,26300.0
2017-08-14 10:20:00,147.47,147.57,147.45,147.57,6983.0,127.1847,127.2709,127.1675,127.2709,6983.0
2017-08-14 10:25:00,147.57,147.57,147.5,147.56,5319.0,127.2709,127.2709,127.2106,127.2623,5319.0
2017-08-14 10:30:00,147.55,147.59,147.47,147.51,8861.0,127.2537,127.2882,127.1847,127.2192,8861.0
2017-08-14 10:35:00,147.51,147.6,147.49,147.54,6695.0,127.2192,127.2968,127.202,127.2451,6695.0
2017-08-14 10:40:00,147.57,147.58,147.49,147.56,3960.0,127.2709,127.2796,127.202,127.2623,3960.0
2017-08-14 10:45:00,147.58,147.66,147.57,147.64,5135.0,127.2796,127.3486,127.2709,127.3313,5135.0
2017-08-14 10:50:00,147.64,147.69,147.62,147.69,5949.0,127.3313,127.3744,127.3141,127.3744,5949.0
2017-08-14 10:55:00,147.7,147.75,147.7,147.73,3187.0,127.3831,127.4262,127.3831,127.4089,3187.0
2017-08-14 11:00:00,147.72,147.84,147.72,147.81,6372.0,127.4003,127.5038,127.4003,127.4779,6372.0
2017-08-14 11:05:00,147.81,147.85,147.78,147.78,10484.0,127.4779,127.5124,127.4521,127.4521,10484.0
2017-08-14 11:10:00,147.77,147.83,147.75,147.75,5868.0,127.4434,127.4952,127.4262,127.4262,5868.0
2017-08-14 11:15:00,147.76,147.76,147.69,147.75,6109.0,127.4348,127.4348,127.3744,127.4262,6109.0
2017-08-14 11:20:00,147.75,147.79,147.72,147.79,6980.0,127.4262,127.4607,127.4003,127.4607,6980.0
2017-08-14 11:25:00,147.81,147.93,147.79,147.93,5220.0,127.4779,127.5814,127.4607,127.5814,5220.0
2017-08-14 11:30:00,147.93,147.96,147.77,147.77,3880.0,127.5814,127.6073,127.4434,127.4434,3880.0
2017-08-14 11:35:00,147.75,147.75,147.66,147.67,7105.0,127.4262,127.4262,127.3486,127.3572,7105.0
2017-08-14 11:40:00,147.67,147.73,147.62,147.72,8214.0,127.3572,127.4089,127.3141,127.4003,8214.0
2017-08-14 11:45:00,147.74,147.81,147.74,147.76,3354.0,127.4176,127.4779,127.4176,127.4348,3354.0
2017-08-14 11:50:00,147.78,147.84,147.77,147.84,4898.0,127.4521,127.5038,127.4434,127.5038,4898.0
2017-08-14 11:55:00,147.85,147.95,147.78,147.78,5149.0,127.5124,127.5987,127.4521,127.4521,5149.0
2017-08-14 12:00:00,147.79,147.84,147.75,147.75,4183.0,127.4607,127.5038,127.4262,127.4262,4183.0
2017-08-14 12:05:00,147.77,147.78,147.67,147.69,3936.0,127.4434,127.4521,127.3572,127.3744,3936.0
2017-08-14 12:10:00,147.69,147.7,147.64,147.66,4298.0,127.3744,127.3831,127.3313,127.3486,4298.0
2017-08-14 12:15:00,147.66,147.67,147.62,147.63,3583.0,127.3486,127.3572,127.3141,127.3227,3583.0
2017-08-14 12:20:00,147.64,147.65,147.48,147.5,6326.0,127.3313,127.3399,127.1933,127.2106,6326.0
2017-08-14 12:25:00,147.5,147.53,147.49,147.5,5929.0,127.2106,127.2364,127.202,127.2106,5929.0
2017-08-14 12:30:00,147.52,147.59,147.52,147.58,3751.0,127.2278,127.2882,127.2278,127.2796,3751.0
2017-08-14 12:35:00,147.58,147.58,147.49,147.51,8751.0,127.2796,127.2796,127.202,127.2192,8751.0
2017-08-14 12:40:00,147.52,147.56,147.46,147.55,6085.0,127.2278,127.2623,127.1761,127.2537,6085.0
2017-08-14 12:45:00,147.58,147.59,147.53,147.59,2443.0,127.2796,127.2882,127.2364,127.2882,2443.0
2017-08-14 12:50:00,147.61,147.61,147.54,147.55,2856.0,127.3054,127.3054,127.2451,127.2537,2856.0
2017-08-14 12:55:00,147.53,147.55,147.49,147.5,4405.0,127.2364,127.2537,127.202,127.2106,4405.0
2017-08-14 13:00:00,147.49,147.53,147.46,147.51,11364.0,127.202,127.2364,127.1761,127.2192,11364.0
2017-08-14 13:05:00,147.5,147.62,147.5,147.62,3322.0,127.2106,127.3141,127.2106,127.3141,3322.0
2017-08-14 13:10:00,147.63,147.64,147.53,147.56,6109.0,127.3227,127.3313,127.2364,127.2623,6109.0
2017-08-14 13:15:00,147.53,147.54,147.51,147.53,2552.0,127.2364,127.2451,127.2192,127.2364,2552.0
2017-08-14 13:20:00,147.54,147.63,147.54,147.59,4950.0,127.2451,127.3227,127.2451,127.2882,4950.0
2017-08-14 13:25:00,147.61,147.65,147.6,147.63,3800.0,127.3054,127.3399,127.2968,127.3227,3800.0
2017-08-14 13:30:00,147.63,147.63,147.57,147.58,4290.0,127.3227,127.3227,127.2709,127.2796,4290.0
2017-08-14 13:35:00,147.56,147.66,147.56,147.66,6072.0,127.2623,127.3486,127.2623,127.3486,6072.0
2017-08-14 13:40:00,147.66,147.71,147.65,147.65,6099.0,127.3486,127.3917,127.3399,127.3399,6099.0
2017-08-14 13:45:00,147.61,147.63,147.47,147.49,8305.0,127.3054,127.3227,127.1847,127.202,8305.0
2017-08-14 13:50:00,147.49,147.5,147.41,147.48,6040.0,127.202,127.2106,127.133,127.1933,6040.0
2017-08-14 13:55:00,147.48,147.48,147.44,147.48,6414.0,127.1933,127.1933,127.1588,127.1933,6414.0
2017-08-14 14:00:00,147.47,147.48,147.34,147.34,5383.0,127.1847,127.1933,127.0726,127.0726,5383.0
2017-08-14 14:05:00,147.37,147.37,147.31,147.31,7364.0,127.0985,127.0985,127.0467,127.0467,7364.0
2017-08-14 14:10:00,147.31,147.33,147.17,147.31,16881.0,127.0467,127.064,126.926,127.0467,16881.0
2017-08-14 14:15:00,147.28,147.39,147.28,147.37,3385.0,127.0208,127.1157,127.0208,127.0985,3385.0
2017-08-14 14:20:00,147.36,147.46,147.36,147.43,6289.0,127.0898,127.1761,127.0898,127.1502,6289.0
2017-08-14 14:25:00,147.42,147.45,147.4,147.45,5013.0,127.1416,127.1675,127.1243,127.1675,5013.0
2017-08-14 14:30:00,147.44,147.45,147.4,147.41,6136.0,127.1588,127.1675,127.1243,127.133,6136.0
2017-08-14 14:35:00,147.41,147.42,147.37,147.38,4370.0,127.133,127.1416,127.0985,127.1071,4370.0
2017-08-14 14:40:00,147.39,147.43,147.36,147.38,6254.0,127.1157,127.1502,127.0898,127.1071,6254.0
2017-08-14 14:45:00,147.38,147.38,147.24,147.24,7552.0,127.1071,127.1071,126.9863,126.9863,7552.0
2017-08-14 14:50:00,147.24,147.25,147.14,147.21,7317.0,126.9863,126.995,126.9001,126.9605,7317.0
2017-08-14 14:55:00,147.22,147.24,147.19,147.22,8006.0,126.9691,126.9863,126.9432,126.9691,8006.0
2017-08-14 15:00:00,147.21,147.23,147.19,147.21,4610.0,126.9605,126.9777,126.9432,126.9605,4610.0
2017-08-14 15:05:00,147.21,147.34,147.21,147.32,9575.0,126.9605,127.0726,126.9605,127.0553,9575.0
2017-08-14 15:10:00,147.3,147.39,147.3,147.38,7541.0,127.0381,127.1157,127.0381,127.1071,7541.0
2017-08-14 15:15:00,147.4,147.41,147.34,147.35,10039.0,127.1243,127.133,127.0726,127.0812,10039.0
2017-08-14 15:20:00,147.34,147.36,147.32,147.34,10294.0,127.0726,127.0898,127.0553,127.0726,10294.0
2017-08-14 15:25:00,147.33,147.39,147.33,147.38,8821.0,127.064,127.1157,127.064,127.1071,8821.0
2017-08-14 15:30:00,147.37,147.43,147.36,147.43,13550.0,127.0985,127.1502,127.0898,127.1502,13550.0
2017-08-14 15:35:00,147.42,147.43,147.34,147.37,11396.0,127.1416,127.1502,127.0726,127.0985,11396.0
2017-08-14 15:40:00,147.38,147.43,147.37,147.39,12454.0,127.1071,127.1502,127.0985,127.1157,12454.0
2017-08-14 15:45:00,147.38,147.39,147.28,147.28,28252.0,127.1071,127.1157,127.0208,127.0208,28252.0
2017-08-14 15:50:00,147.29,147.36,147.25,147.33,33899.0,127.0295,127.0898,126.995,127.064,33899.0
2017-08-14 15:55:00,147.33,147.44,147.32,147.32,79909.0,127.064,127.1588,127.0553,127.0553,79909.0
2017-08-15 09:30:00,147.81,147.97,147.74,147.79,16742.0,127.4779,127.6159,127.4176,127.4607,16742.0
2017-08-15 09:35:00,147.94,148.08,147.86,148.03,3579.0,127.5901,127.7108,127.5211,127.6677,3579.0
2017-08-15 09:40:00,148.1,148.75,148.05,148.71,24028.0,127.728,128.2886,127.6849,128.2541,24028.0
2017-08-15 09:45:00,148.72,148.72,148.32,148.54,16883.0,128.2628,128.2628,127.9178,128.1075,16883.0
2017-08-15 09:50:00,148.59,148.68,148.36,148.36,6497.0,128.1506,128.2283,127.9523,127.9523,6497.0
2017-08-15 09:55:00,148.42,148.49,148.32,148.44,8591.0,128.004,128.0644,127.9178,128.0213,8591.0
2017-08-15 10:00:00,148.41,148.52,148.26,148.26,6151.0,127.9954,128.0903,127.866,127.866,6151.0
2017-08-15 10:05:00,148.25,148.4,148.25,148.28,7157.0,127.8574,127.9868,127.8574,127.8833,7157.0
2017-08-15 10:10:00,148.29,148.29,148.11,148.27,4402.0,127.8919,127.8919,127.7367,127.8747,4402.0
2017-08-15 10:15:00,148.27,148.34,148.17,148.32,7136.0,127.8747,127.935,127.7884,127.9178,7136.0
2017-08-15 10:20:00,148.32,148.32,148.13,148.13,6838.0,127.9178,127.9178,127.7539,127.7539,6838.0
2017-08-15 10:25:00,148.11,148.15,147.98,148.0,6900.0,127.7367,127.7712,127.6245,127.6418,6900.0
2017-08-15 10:30:00,147.98,147.99,147.84,147.98,5100.0,127.6245,127.6332,127.5038,127.6245,5100.0
2017-08-15 10:35:00,148.0,148.05,147.96,148.0,10483.0,127.6418,127.6849,127.6073,127.6418,10483.0
2017-08-15 10:40:00,147.98,147.99,147.85,147.85,6245.0,127.6245,127.6332,127.5124,127.5124,6245.0
2017-08-15 10:45:00,147.85,148.06,147.85,148.06,8966.0,127.5124,127.6935,127.5124,127.6935,8966.0
2017-08-15 10:50:00,148.07,148.16,148.06,148.06,3409.0,127.7022,127.7798,127.6935,127.6935,3409.0
2017-08-15 10:55:00,148.06,148.16,148.02,148.06,4018.0,127.6935,127.7798,127.659,127.6935,4018.0
2017-08-15 11:00:00,148.04,148.11,148.03,148.11,3756.0,127.6763,127.7367,127.6677,127.7367,3756.0
2017-08-15 11:05:00,148.11,148.16,148.08,148.15,5657.0,127.7367,127.7798,127.7108,127.7712,5657.0
2017-08-15 11:10:00,148.12,148.19,148.11,148.18,1556.0,127.7453,127.8057,127.7367,127.797,1556.0
2017-08-15 11:15:00,148.15,148.19,148.09,148.11,3080.0,127.7712,127.8057,127.7194,127.7367,3080.0
2017-08-15 11:20:00,148.1,148.22,148.07,148.07,6228.0,127.728,127.8315,127.7022,127.7022,6228.0
2017-08-15 11:25:00,148.09,148.17,148.06,148.11,5475.0,127.7194,127.7884,127.6935,127.7367,5475.0
2017-08-15 11:30:00,148.13,148.14,148.07,148.13,8175.0,127.7539,127.7625,127.7022,127.7539,8175.0
2017-08-15 11:35:00,148.14,148.15,147.94,147.94,8755.0,127.7625,127.7712,127.5901,127.5901,8755.0
2017-08-15 11:40:00,147.99,148.11,147.99,148.08,2349.0,127.6332,127.7367,127.6332,127.7108,2349.0
2017-08-15 11:45:00,148.11,148.12,147.99,147.99,5300.0,127.7367,127.7453,127.6332,127.6332,5300.0
2017-08-15 11:50:00,147.93,147.97,147.85,147.97,8402.0,127.5814,127.6159,127.5124,127.6159,8402.0
2017-08-15 11:55:00,147.95,147.98,147.84,147.85,2929.0,127.5987,127.6245,127.5038,127.5124,2929.0
2017-08-15 12:00:00,147.82,147.88,147.77,147.82,5500.0,127.4866,127.5383,127.4434,127.4866,5500.0
2017-08-15 12:05:00,147.82,147.86,147.81,147.84,2544.0,127.4866,127.5211,127.4779,127.5038,2544.0
2017-08-15 12:10:00,147.84,147.86,147.79,147.8,5918.0,127.5038,127.5211,127.4607,127.4693,5918.0
2017-08-15 12:15:00,147.79,147.82,147.74,147.76,3868.0,127.4607,127.4866,127.4176,127.4348,3868.0
2017-08-15 12:20:00,147.75,147.83,147.74,147.79,4340.0,127.4262,127.4952,127.4176,127.4607,4340.0
2017-08-15 12:25:00,147.81,147.86,147.79,147.8,3989.0,127.4779,127.5211,127.4607,127.4693,3989.0
2017-08-15 12:30:00,147.8,147.8,147.77,147.77,3476.0,127.4693,127.4693,127.4434,127.4434,3476.0
2017-08-15 12:35:00,147.78,147.85,147.78,147.85,4450.0,127.4521,127.5124,127.4521,127.5124,4450.0
2017-08-15 12:40:00,147.86,147.87,147.82,147.82,2555.0,127.5211,127.5297,127.4866,127.4866,2555.0
2017-08-15 12:45:00,147.83,147.89,147.83,147.87,2000.0,127.4952,127.5469,127.4952,127.5297,2000.0
2017-08-15 12:50:00,147.89,147.92,147.84,147.9,6801.0,127.5469,127.5728,127.5038,127.5556,6801.0
2017-08-15 12:55:00,147.89,147.9,147.86,147.88,3524.0,127.5469,127.5556,127.5211,127.5383,3524.0
2017-08-15 13:00:00,147.85,147.85,147.76,147.81,3501.0,127.5124,127.5124,127.4348,127.4779,3501.0
2017-08-15 13:05:00,147.82,147.82,147.74,147.74,3145.0,127.4866,127.4866,127.4176,127.4176,3145.0
2017-08-15 13:10:00,147.77,147.82,147.73,147.8,2095.0,127.4434,127.4866,127.4089,127.4693,2095.0
2017-08-15 13:15:00,147.81,147.83,147.76,147.81,3164.0,127.4779,127.4952,127.4348,127.4779,3164.0
2017-08-15 13:20:00,147.81,147.83,147.78,147.8,2695.0,127.4779,127.4952,127.4521,127.4693,2695.0
2017-08-15 13:25:00,147.79,147.81,147.78,147.78,1427.0,127.4607,127.4779,127.4521,127.4521,1427.0
2017-08-15 13:30:00,147.8,147.88,147.8,147.83,3756.0,127.4693,127.5383,127.4693,127.4952,3756.0
2017-08-15 13:35:00,147.83,147.85,147.81,147.84,2016.0,127.4952,127.5124,127.4779,127.5038,2016.0
2017-08-15 13:40:00,147.84,147.85,147.81,147.82,2288.0,127.5038,127.5124,127.4779,127.4866,2288.0
2017-08-15 13:45:00,147.84,147.89,147.81,147.89,7766.0,127.5038,127.5469,127.4779,127.5469,7766.0
2017-08-15 13:50:00,147.92,147.95,147.89,147.89,3030.0,127.5728,127.5987,127.5469,127.5469,3030.0
2017-08-15 13:55:00,147.9,147.95,147.86,147.95,2900.0,127.5556,127.5987,127.5211,127.5987,2900.0
2017-08-15 14:00:00,147.92,147.95,147.88,147.92,3015.0,127.5728,127.5987,127.5383,127.5728,3015.0
2017-08-15 14:05:00,147.96,148.0,147.93,147.98,5966.0,127.6073,127.6418,127.5814,127.6245,5966.0
2017-08-15 14:10:00,148.0,148.06,147.97,148.02,3700.0,127.6418,127.6935,127.6159,127.659,3700.0
2017-08-15 14:15:00,148.03,148.03,147.98,147.99,2720.0,127.6677,127.6677,127.6245,127.6332,2720.0
2017-08-15 14:20:00,148.04,148.04,147.97,147.99,3237.0,127.6763,127.6763,127.6159,127.6332,3237.0
2017-08-15 14:25:00,147.99,148.12,147.99,148.12,4332.0,127.6332,127.7453,127.6332,127.7453,4332.0
2017-08-15 14:30:00,148.12,148.12,148.02,148.05,3504.0,127.7453,127.7453,127.659,127.6849,3504.0
2017-08-15 14:35:00,148.05,148.1,148.02,148.09,4645.0,127.6849,127.728,127.659,127.7194,4645.0
2017-08-15 14:40:00,148.1,148.18,148.08,148.1,3575.0,127.728,127.797,127.7108,127.728,3575.0
2017-08-15 14:45:00,148.09,148.19,148.08,148.17,3941.0,127.7194,127.8057,127.7108,127.7884,3941.0
2017-08-15 14:50:00,148.18,148.24,148.17,148.22,2000.0,127.797,127.8488,127.7884,127.8315,2000.0
2017-08-15 14:55:00,148.23,148.24,148.19,148.2,6989.0,127.8402,127.8488,127.8057,127.8143,6989.0
2017-08-15 15:00:00,148.2,148.24,148.18,148.21,6378.0,127.8143,127.8488,127.797,127.8229,6378.0
2017-08-15 15:05:00,148.19,148.25,148.16,148.23,7884.0,127.8057,127.8574,127.7798,127.8402,7884.0
2017-08-15 15:10:00,148.25,148.28,148.22,148.28,7551.0,127.8574,127.8833,127.8315,127.8833,7551.0
2017-08-15 15:15:00,148.28,148.29,148.16,148.18,12450.0,127.8833,127.8919,127.7798,127.797,12450.0
2017-08-15 15:20:00,148.19,148.21,148.12,148.21,10777.0,127.8057,127.8229,127.7453,127.8229,10777.0
2017-08-15 15:25:00,148.2,148.25,148.18,148.22,8081.0,127.8143,127.8574,127.797,127.8315,8081.0
2017-08-15 15:30:00,148.22,148.23,148.1,148.13,7952.0,127.8315,127.8402,127.728,127.7539,7952.0
2017-08-15 15:35:00,148.14,148.18,148.13,148.17,8184.0,127.7625,127.797,127.7539,127.7884,8184.0
2017-08-15 15:40:00,148.16,148.18,148.12,148.14,15490.0,127.7798,127.797,127.7453,127.7625,15490.0
2017-08-15 15:45:00,148.15,148.19,148.13,148.18,14686.0,127.7712,127.8057,127.7539,127.797,14686.0
2017-08-15 15:50:00,148.18,148.18,148.06,148.14,18340.0,127.797,127.797,127.6935,127.7625,18340.0
2017-08-15 15:55:00,148.14,148.14,147.95,147.98,47506.0,127.7625,127.7625,127.5987,127.6245,47506.0
2017-08-16 09:30:00,148.41,148.47,147.88,148.42,17222.0,127.9954,128.0471,127.5383,128.004,17222.0
2017-08-16 09:35:00,148.47,148.94,148.47,148.94,5490.0,128.0471,128.4525,128.0471,128.4525,5490.0
2017-08-16 09:40:00,148.87,148.87,148.53,148.53,6766.0,128.3921,128.3921,128.0989,128.0989,6766.0
2017-08-16 09:45:00,148.57,148.63,148.49,148.59,3983.0,128.1334,128.1851,128.0644,128.1506,3983.0
2017-08-16 09:50:00,148.63,148.8,148.63,148.75,1639.0,128.1851,128.3318,128.1851,128.2886,1639.0
2017-08-16 09:55:00,148.76,148.76,148.64,148.66,6246.0,128.2973,128.2973,128.1938,128.211,6246.0
2017-08-16 10:00:00,148.63,148.68,148.61,148.66,2752.0,128.1851,128.2283,128.1679,128.211,2752.0
2017-08-16 10:05:00,148.7,148.73,148.63,148.67,5498.0,128.2455,128.2714,128.1851,128.2196,5498.0
2017-08-16 10:10:00,148.61,148.63,148.58,148.58,1255.0,128.1679,128.1851,128.142,128.142,1255.0
2017-08-16 10:15:00,148.56,148.58,148.46,148.5,4646.0,128.1248,128.142,128.0385,128.073,4646.0
2017-08-16 10:20:00,148.44,148.52,148.41,148.5,3633.0,128.0213,128.0903,127.9954,128.073,3633.0
2017-08-16 10:25:00,148.52,148.54,148.49,148.52,2291.0,128.0903,128.1075,128.0644,128.0903,2291.0
2017-08-16 10:30:00,148.5,148.59,148.45,148.56,6640.0,128.073,128.1506,128.0299,128.1248,6640.0
2017-08-16 10:35:00,148.56,148.63,148.56,148.59,5044.0,128.1248,128.1851,128.1248,128.1506,5044.0
2017-08-16 10:40:00,148.57,148.59,148.53,148.54,3800.0,128.1334,128.1506,128.0989,128.1075,3800.0
2017-08-16 10:45:00,148.53,148.58,148.42,148.51,5950.0,128.0989,128.142,128.004,128.0816,5950.0
2017-08-16 10:50:00,148.51,148.55,148.48,148.54,2111.0,128.0816,128.1161,128.0558,128.1075,2111.0
2017-08-16 10:55:00,148.56,148.56,148.37,148.44,2825.0,128.1248,128.1248,127.9609,128.0213,2825.0
2017-08-16 11:00:00,148.4,148.56,148.4,148.53,2232.0,127.9868,128.1248,127.9868,128.0989,2232.0
2017-08-16 11:05:00,148.51,148.51,148.36,148.36,1925.0,128.0816,128.0816,127.9523,127.9523,1925.0
2017-08-16 11:10:00,148.38,148.4,148.31,148.31,2670.0,127.9695,127.9868,127.9092,127.9092,2670.0
2017-08-16 11:15:00,148.31,148.4,148.31,148.34,4152.0,127.9092,127.9868,127.9092,127.935,4152.0
2017-08-16 11:20:00,148.31,148.31,148.18,148.26,4482.0,127.9092,127.9092,127.797,127.866,4482.0
2017-08-16 11:25:00,148.26,148.3,148.21,148.24,3723.0,127.866,127.9005,127.8229,127.8488,3723.0
2017-08-16 11:30:00,148.24,148.27,148.23,148.24,2305.0,127.8488,127.8747,127.8402,127.8488,2305.0
2017-08-16 11:35:00,148.28,148.29,148.22,148.22,2837.0,127.8833,127.8919,127.8315,127.8315,2837.0
2017-08-16 11:40:00,148.25,148.27,148.17,148.18,3815.0,127.8574,127.8747,127.7884,127.797,3815.0
2017-08-16 11:45:00,148.18,148.27,148.18,148.27,1609.0,127.797,127.8747,127.797,127.8747,1609.0
2017-08-16 11:50:00,148.29,148.31,148.25,148.3,2445.0,127.8919,127.9092,127.8574,127.9005,2445.0
2017-08-16 11:55:00,148.31,148.33,148.26,148.28,3467.0,127.9092,127.9264,127.866,127.8833,3467.0
2017-08-16 12:00:00,148.26,148.38,148.25,148.37,6468.0,127.866,127.9695,127.8574,127.9609,6468.0
2017-08-16 12:05:00,148.41,148.43,148.36,148.39,4001.0,127.9954,128.0126,127.9523,127.9782,4001.0
2017-08-16 12:10:00,148.4,148.4,148.34,148.37,50539.0,127.9868,127.9868,127.935,127.9609,50539.0
2017-08-16 12:15:00,148.34,148.37,148.29,148.37,8355.0,127.935,127.9609,127.8919,127.9609,8355.0
2017-08-16 12:20:00,148.37,148.46,148.34,148.46,18247.0,127.9609,128.0385,127.935,128.0385,18247.0
2017-08-16 12:25:00,148.44,148.47,148.38,148.43,11422.0,128.0213,128.0471,127.9695,128.0126,11422.0
2017-08-16 12:30:00,148.42,148.42,148.37,148.39,8894.0,128.004,128.004,127.9609,127.9782,8894.0
2017-08-16 12:35:00,148.38,148.4,148.32,148.38,20957.0,127.9695,127.9868,127.9178,127.9695,20957.0
2017-08-16 12:40:00,148.37,148.38,148.23,148.25,12546.0,127.9609,127.9695,127.8402,127.8574,12546.0
2017-08-16 12:45:00,148.25,148.3,148.13,148.22,16431.0,127.8574,127.9005,127.7539,127.8315,16431.0
2017-08-16 12:50:00,148.24,148.24,148.19,148.21,1350.0,127.8488,127.8488,127.8057,127.8229,1350.0
2017-08-16 12:55:00,148.2,148.32,148.19,148.29,6946.0,127.8143,127.9178,127.8057,127.8919,6946.0
2017-08-16 13:00:00,148.31,148.34,148.2,148.21,19699.0,127.9092,127.935,127.8143,127.8229,19699.0
2017-08-16 13:05:00,148.24,148.34,148.13,148.18,18070.0,127.8488,127.935,127.7539,127.797,18070.0
2017-08-16 13:10:00,148.2,148.26,148.14,148.14,5290.0,127.8143,127.866,127.7625,127.7625,5290.0
2017-08-16 13:15:00,148.16,148.28,148.16,148.22,3096.0,127.7798,127.8833,127.7798,127.8315,3096.0
2017-08-16 13:20:00,148.21,148.26,148.2,148.2,4146.0,127.8229,127.866,127.8143,127.8143,4146.0
2017-08-16 13:25:00,148.19,148.26,148.09,148.19,16625.0,127.8057,127.866,127.7194,127.8057,16625.0
2017-08-16 13:30:00,148.22,148.23,148.14,148.14,2777.0,127.8315,127.8402,127.7625,127.7625,2777.0
2017-08-16 13:35:00,148.16,148.24,148.1,148.15,18610.0,127.7798,127.8488,127.728,127.7712,18610.0
2017-08-16 13:40:00,148.14,148.31,148.09,148.31,12997.0,127.7625,127.9092,127.7194,127.9092,12997.0
2017-08-16 13:45:00,148.28,148.28,148.21,148.22,7095.0,127.8833,127.8833,127.8229,127.8315,7095.0
2017-08-16 13:50:00,148.22,148.24,148.2,148.21,3715.0,127.8315,127.8488,127.8143,127.8229,3715.0
2017-08-16 13:55:00,148.22,148.29,148.17,148.26,9020.0,127.8315,127.8919,127.7884,127.866,9020.0
2017-08-16 14:00:00,148.29,148.37,148.23,148.31,1720.0,127.8919,127.9609,127.8402,127.9092,1720.0
2017-08-16 14:05:00,148.28,148.43,148.28,148.41,10923.0,127.8833,128.0126,127.8833,127.9954,10923.0
2017-08-16 14:10:00,148.44,148.52,148.41,148.42,4127.0,128.0213,128.0903,127.9954,128.004,4127.0
2017-08-16 14:15:00,148.42,148.42,148.29,148.34,6707.0,128.004,128.004,127.8919,127.935,6707.0
2017-08-16 14:20:00,148.32,148.32,148.16,148.16,6810.0,127.9178,127.9178,127.7798,127.7798,6810.0
2017-08-16 14:25:00,148.21,148.26,148.18,148.2,6145.0,127.8229,127.866,127.797,127.8143,6145.0
2017-08-16 14:30:00,148.2,148.2,147.89,148.09,11857.0,127.8143,127.8143,127.5469,127.7194,11857.0
2017-08-16 14:35:00,148.07,148.15,148.05,148.14,7216.0,127.7022,127.7712,127.6849,127.7625,7216.0
2017-08-16 14:40:00,148.18,148.22,148.14,148.17,12857.0,127.797,127.8315,127.7625,127.7884,12857.0
2017-08-16 14:45:00,148.17,148.23,148.15,148.21,3144.0,127.7884,127.8402,127.7712,127.8229,3144.0
2017-08-16 14:50:00,148.19,148.28,148.19,148.19,6492.0,127.8057,127.8833,127.8057,127.8057,6492.0
2017-08-16 14:55:00,148.19,148.28,148.19,148.24,6079.0,127.8057,127.8833,127.8057,127.8488,6079.0
2017-08-16 15:00:00,148.23,148.25,148.18,148.18,3421.0,127.8402,127.8574,127.797,127.797,3421.0
2017-08-16 15:05:00,148.18,148.22,148.18,148.19,5977.0,127.797,127.8315,127.797,127.8057,5977.0
2017-08-16 15:10:00,148.19,148.19,148.14,148.16,9465.0,127.8057,127.8057,127.7625,127.7798,9465.0
2017-08-16 15:15:00,148.16,148.17,148.13,148.16,7643.0,127.7798,127.7884,127.7539,127.7798,7643.0
2017-08-16 15:20:00,148.15,148.18,148.12,148.17,6960.0,127.7712,127.797,127.7453,127.7884,6960.0
2017-08-16 15:25:00,148.16,148.22,148.15,148.19,6003.0,127.7798,127.8315,127.7712,127.8057,6003.0
2017-08-16 15:30:00,148.18,148.21,148.09,148.14,8578.0,127.797,127.8229,127.7194,127.7625,8578.0
2017-08-16 15:35:00,148.14,148.14,148.08,148.1,6496.0,127.7625,127.7625,127.7108,127.728,6496.0
2017-08-16 15:40:00,148.09,148.15,148.09,148.12,9704.0,127.7194,127.7712,127.7194,127.7453,9704.0
2017-08-16 15:45:00,148.1,148.12,148.04,148.08,14993.0,127.728,127.7453,127.6763,127.7108,14993.0
2017-08-16 15:50:00,148.08,148.09,148.03,148.05,13101.0,127.7108,127.7194,127.6677,127.6849,13101.0
2017-08-16 15:55:00,148.05,148.06,147.93,148.02,37098.0,127.6849,127.6935,127.5814,127.659,37098.0
2017-08-17 09:30:00,147.8,148.01,147.66,147.98,11359.0,127.4693,127.6504,127.3486,127.6245,11359.0
2017-08-17 09:35:00,147.87,148.0,147.52,147.66,7800.0,127.5297,127.6418,127.2278,127.3486,7800.0
2017-08-17 09:40:00,147.74,147.96,147.72,147.91,2157.0,127.4176,127.6073,127.4003,127.5642,2157.0
2017-08-17 09:45:00,147.88,147.97,147.85,147.96,1498.0,127.5383,127.6159,127.5124,127.6073,1498.0
2017-08-17 09:50:00,147.98,148.02,147.89,147.92,6652.0,127.6245,127.659,127.5469,127.5728,6652.0
2017-08-17 09:55:00,147.92,147.92,147.57,147.67,7431.0,127.5728,127.5728,127.2709,127.3572,7431.0
2017-08-17 10:00:00,147.57,147.76,147.55,147.67,3678.0,127.2709,127.4348,127.2537,127.3572,3678.0
2017-08-17 10:05:00,147.71,147.81,147.55,147.81,7711.0,127.3917,127.4779,127.2537,127.4779,7711.0
2017-08-17 10:10:00,147.72,147.85,147.7,147.72,3823.0,127.4003,127.5124,127.3831,127.4003,3823.0
2017-08-17 10:15:00,147.59,147.59,147.33,147.54,6260.0,127.2882,127.2882,127.064,127.2451,6260.0
2017-08-17 10:20:00,147.49,147.55,147.31,147.31,2763.0,127.202,127.2537,127.0467,127.0467,2763.0
2017-08-17 10:25:00,147.33,147.4,147.33,147.34,1750.0,127.064,127.1243,127.064,127.0726,1750.0
2017-08-17 10:30:00,147.4,147.64,147.4,147.5,3045.0,127.1243,127.3313,127.1243,127.2106,3045.0
2017-08-17 10:35:00,147.5,147.52,147.46,147.47,1721.0,127.2106,127.2278,127.1761,127.1847,1721.0
2017-08-17 10:40:00,147.46,147.5,147.26,147.27,5376.0,127.1761,127.2106,127.0036,127.0122,5376.0
2017-08-17 10:45:00,147.29,147.35,147.2,147.27,5354.0,127.0295,127.0812,126.9518,127.0122,5354.0
2017-08-17 10:50:00,147.26,147.3,147.14,147.25,3525.0,127.0036,127.0381,126.9001,126.995,3525.0
2017-08-17 10:55:00,147.37,147.49,147.33,147.49,4550.0,127.0985,127.202,127.064,127.202,4550.0
2017-08-17 11:00:00,147.47,147.63,147.47,147.49,4620.0,127.1847,127.3227,127.1847,127.202,4620.0
2017-08-17 11:05:00,147.55,147.57,147.5,147.53,1637.0,127.2537,127.2709,127.2106,127.2364,1637.0
2017-08-17 11:10:00,147.56,147.63,147.53,147.58,3679.0,127.2623,127.3227,127.2364,127.2796,3679.0
2017-08-17 11:15:00,147.58,147.62,147.55,147.58,3801.0,127.2796,127.3141,127.2537,127.2796,3801.0
2017-08-17 11:20:00,147.58,147.62,147.45,147.45,1568.0,127.2796,127.3141,127.1675,127.1675,1568.0
2017-08-17 11:25:00,147.45,147.51,147.36,147.36,2588.0,127.1675,127.2192,127.0898,127.0898,2588.0
2017-08-17 11:30:00,147.35,147.4,147.23,147.24,4484.0,127.0812,127.1243,126.9777,126.9863,4484.0
2017-08-17 11:35:00,147.28,147.29,147.08,147.08,16146.0,127.0208,127.0295,126.8483,126.8483,16146.0
2017-08-17 11:40:00,147.09,147.12,147.03,147.11,2098.0,126.857,126.8828,126.8052,126.8742,2098.0
2017-08-17 11:45:00,147.14,147.16,147.0,147.08,9965.0,126.9001,126.9173,126.7794,126.8483,9965.0
2017-08-17 11:50:00,147.09,147.11,147.06,147.11,1761.0,126.857,126.8742,126.8311,126.8742,1761.0
2017-08-17 11:55:00,147.09,147.13,147.04,147.04,5168.0,126.857,126.8915,126.8139,126.8139,5168.0
2017-08-17 12:00:00,147.07,147.15,147.02,147.12,3245.0,126.8397,126.9087,126.7966,126.8828,3245.0
2017-08-17 12:05:00,147.11,147.11,146.97,147.01,6182.0,126.8742,126.8742,126.7535,126.788,6182.0
2017-08-17 12:10:00,146.95,147.02,146.92,146.98,1800.0,126.7362,126.7966,126.7104,126.7621,1800.0
2017-08-17 12:15:00,146.93,147.0,146.92,146.98,3400.0,126.719,126.7794,126.7104,126.7621,3400.0
2017-08-17 12:20:00,147.0,147.12,147.0,147.12,3384.0,126.7794,126.8828,126.7794,126.8828,3384.0
2017-08-17 12:25:00,147.09,147.09,146.94,146.99,2656.0,126.857,126.857,126.7276,126.7707,2656.0
2017-08-17 12:30:00,146.98,147.0,146.9,146.9,6441.0,126.7621,126.7794,126.6931,126.6931,6441.0
2017-08-17 12:35:00,146.91,146.95,146.85,146.92,6424.0,126.7017,126.7362,126.65,126.7104,6424.0
2017-08-17 12:40:00,146.95,147.0,146.95,146.97,3114.0,126.7362,126.7794,126.7362,126.7535,3114.0
2017-08-17 12:45:00,146.95,146.97,146.91,146.91,2700.0,126.7362,126.7535,126.7017,126.7017,2700.0
2017-08-17 12:50:00,146.91,146.94,146.86,146.86,4035.0,126.7017,126.7276,126.6586,126.6586,4035.0
2017-08-17 12:55:00,146.84,146.89,146.78,146.87,5830.0,126.6414,126.6845,126.5896,126.6672,5830.0
2017-08-17 13:00:00,146.84,146.86,146.73,146.74,8641.0,126.6414,126.6586,126.5465,126.5551,8641.0
2017-08-17 13:05:00,146.73,146.86,146.73,146.83,1800.0,126.5465,126.6586,126.5465,126.6327,1800.0
2017-08-17 13:10:00,146.83,146.93,146.83,146.89,11446.0,126.6327,126.719,126.6327,126.6845,11446.0
2017-08-17 13:15:00,146.86,146.95,146.83,146.92,2552.0,126.6586,126.7362,126.6327,126.7104,2552.0
2017-08-17 13:20:00,146.93,146.97,146.86,146.91,6986.0,126.719,126.7535,126.6586,126.7017,6986.0
2017-08-17 13:25:00,146.88,146.92,146.85,146.86,4365.0,126.6759,126.7104,126.65,126.6586,4365.0
2017-08-17 13:30:00,146.88,147.0,146.86,147.0,3279.0,126.6759,126.7794,126.6586,126.7794,3279.0
2017-08-17 13:35:00,147.0,147.1,146.99,146.99,4120.0,126.7794,126.8656,126.7707,126.7707,4120.0
2017-08-17 13:40:00,146.99,147.02,146.94,146.98,2633.0,126.7707,126.7966,126.7276,126.7621,2633.0
2017-08-17 13:45:00,146.98,146.98,146.79,146.79,4962.0,126.7621,126.7621,126.5982,126.5982,4962.0
2017-08-17 13:50:00,146.83,146.85,146.72,146.79,4031.0,126.6327,126.65,126.5379,126.5982,4031.0
2017-08-17 13:55:00,146.78,146.86,146.76,146.85,2710.0,126.5896,126.6586,126.5724,126.65,2710.0
2017-08-17 14:00:00,146.87,146.93,146.71,146.75,7240.0,126.6672,126.719,126.5292,126.5637,7240.0
2017-08-17 14:05:00,146.76,146.84,146.72,146.8,6268.0,126.5724,126.6414,126.5379,126.6069,6268.0
2017-08-17 14:10:00,146.79,146.8,146.7,146.78,11110.0,126.5982,126.6069,126.5206,126.5896,11110.0
2017-08-17 14:15:00,146.79,146.8,146.65,146.67,12614.0,126.5982,126.6069,126.4775,126.4947,12614.0
2017-08-17 14:20:00,146.71,146.77,146.71,146.75,1400.0,126.5292,126.581,126.5292,126.5637,1400.0
2017-08-17 14:25:00,146.8,146.92,146.79,146.92,7466.0,126.6069,126.7104,126.5982,126.7104,7466.0
2017-08-17 14:30:00,146.91,146.91,146.8,146.8,4210.0,126.7017,126.7017,126.6069,126.6069,4210.0
2017-08-17 14:35:00,146.79,146.82,146.72,146.77,3240.0,126.5982,126.6241,126.5379,126.581,3240.0
2017-08-17 14:40:00,146.76,146.78,146.7,146.78,8780.0,126.5724,126.5896,126.5206,126.5896,8780.0
2017-08-17 14:45:00,146.73,146.79,146.68,146.71,6102.0,126.5465,126.5982,126.5034,126.5292,6102.0
2017-08-17 14:50:00,146.76,146.77,146.67,146.77,4074.0,126.5724,126.581,126.4947,126.581,4074.0
2017-08-17 14:55:00,146.77,146.86,146.75,146.82,2911.0,126.581,126.6586,126.5637,126.6241,2911.0
2017-08-17 15:00:00,146.82,146.84,146.63,146.65,9652.0,126.6241,126.6414,126.4602,126.4775,9652.0
2017-08-17 15:05:00,146.69,146.76,146.67,146.73,9595.0,126.512,126.5724,126.4947,126.5465,9595.0
2017-08-17 15:10:00,146.75,146.76,146.6,146.67,8130.0,126.5637,126.5724,126.4344,126.4947,8130.0
2017-08-17 15:15:00,146.68,146.72,146.6,146.63,7684.0,126.5034,126.5379,126.4344,126.4602,7684.0
2017-08-17 15:20:00,146.62,146.69,146.56,146.56,10430.0,126.4516,126.512,126.3999,126.3999,10430.0
2017-08-17 15:25:00,146.57,146.62,146.47,146.51,10316.0,126.4085,126.4516,126.3223,126.3568,10316.0
2017-08-17 15:30:00,146.5,146.61,146.47,146.55,14573.0,126.3481,126.443,126.3223,126.3913,14573.0
2017-08-17 15:35:00,146.53,146.53,146.34,146.34,13704.0,126.374,126.374,126.2101,126.2101,13704.0
2017-08-17 15:40:00,146.38,146.38,146.18,146.21,18273.0,126.2446,126.2446,126.0721,126.098,18273.0
2017-08-17 15:45:00,146.23,146.23,146.11,146.11,23685.0,126.1153,126.1153,126.0118,126.0118,23685.0
2017-08-17 15:50:00,146.11,146.15,145.89,146.01,31758.0,126.0118,126.0463,125.822,125.9255,31758.0
2017-08-17 15:55:00,146.01,146.08,145.94,145.97,57453.0,125.9255,125.9859,125.8652,125.891,57453.0
2017-08-18 09:30:00,145.25,145.98,145.25,145.27,122209.0,125.2701,125.8997,125.2701,125.2873,122209.0
2017-08-18 09:35:00,145.34,145.65,145.34,145.65,19373.0,125.3477,125.6151,125.3477,125.6151,19373.0
2017-08-18 09:40:00,145.55,145.55,145.36,145.52,18312.0,125.5288,125.5288,125.3649,125.5029,18312.0
2017-08-18 09:45:00,145.53,145.72,145.43,145.56,13665.0,125.5116,125.6754,125.4253,125.5374,13665.0
2017-08-18 09:50:00,145.6,145.84,145.6,145.78,11079.0,125.5719,125.7789,125.5719,125.7272,11079.0
2017-08-18 09:55:00,145.87,145.89,145.74,145.79,11258.0,125.8048,125.822,125.6927,125.7358,11258.0
2017-08-18 10:00:00,145.78,146.01,145.78,145.94,17931.0,125.7272,125.9255,125.7272,125.8652,17931.0
2017-08-18 10:05:00,145.9,145.95,145.84,145.93,4783.0,125.8307,125.8738,125.7789,125.8565,4783.0
2017-08-18 10:10:00,145.91,145.99,145.87,145.94,17603.0,125.8393,125.9083,125.8048,125.8652,17603.0
2017-08-18 10:15:00,146.0,146.01,145.86,145.9,3003.0,125.9169,125.9255,125.7962,125.8307,3003.0
2017-08-18 10:20:00,145.9,145.94,145.87,145.87,10518.0,125.8307,125.8652,125.8048,125.8048,10518.0
2017-08-18 10:25:00,145.88,145.91,145.81,145.86,4510.0,125.8134,125.8393,125.753,125.7962,4510.0
2017-08-18 10:30:00,145.81,145.82,145.67,145.79,22635.0,125.753,125.7617,125.6323,125.7358,22635.0
2017-08-18 10:35:00,145.8,145.92,145.76,145.79,11984.0,125.7444,125.8479,125.7099,125.7358,11984.0
2017-08-18 10:40:00,145.83,145.85,145.69,145.74,5676.0,125.7703,125.7875,125.6496,125.6927,5676.0
2017-08-18 10:45:00,145.76,145.78,145.59,145.68,3400.0,125.7099,125.7272,125.5633,125.6409,3400.0
2017-08-18 10:50:00,145.68,145.71,145.58,145.63,4300.0,125.6409,125.6668,125.5547,125.5978,4300.0
2017-08-18 10:55:00,145.61,145.65,145.57,145.59,5103.0,125.5806,125.6151,125.5461,125.5633,5103.0
2017-08-18 11:00:00,145.6,145.66,145.53,145.56,7143.0,125.5719,125.6237,125.5116,125.5374,7143.0
2017-08-18 11:05:00,145.55,145.56,145.52,145.56,1715.0,125.5288,125.5374,125.5029,125.5374,1715.0
2017-08-18 11:10:00,145.58,145.59,145.5,145.59,3321.0,125.5547,125.5633,125.4857,125.5633,3321.0
2017-08-18 11:15:00,145.62,145.66,145.56,145.66,3788.0,125.5892,125.6237,125.5374,125.6237,3788.0
2017-08-18 11:20:00,145.65,145.79,145.62,145.78,3301.0,125.6151,125.7358,125.5892,125.7272,3301.0
2017-08-18 11:25:00,145.75,145.94,145.75,145.84,3744.0,125.7013,125.8652,125.7013,125.7789,3744.0
2017-08-18 11:30:00,145.84,146.01,145.84,146.01,2800.0,125.7789,125.9255,125.7789,125.9255,2800.0
2017-08-18 11:35:00,145.96,145.96,145.79,145.83,3500.0,125.8824,125.8824,125.7358,125.7703,3500.0
2017-08-18 11:40:00,145.85,145.87,145.8,145.85,2691.0,125.7875,125.8048,125.7444,125.7875,2691.0
2017-08-18 11:45:00,145.85,145.97,145.82,145.92,5421.0,125.7875,125.891,125.7617,125.8479,5421.0
2017-08-18 11:50:00,145.93,146.04,145.92,145.99,3421.0,125.8565,125.9514,125.8479,125.9083,3421.0
2017-08-18 11:55:00,145.99,146.0,145.88,145.92,1598.0,125.9083,125.9169,125.8134,125.8479,1598.0
2017-08-18 12:00:00,145.88,145.94,145.84,145.84,6600.0,125.8134,125.8652,125.7789,125.7789,6600.0
2017-08-18 12:05:00,145.86,145.93,145.85,145.86,12560.0,125.7962,125.8565,125.7875,125.7962,12560.0
2017-08-18 12:10:00,145.85,145.94,145.85,145.86,3700.0,125.7875,125.8652,125.7875,125.7962,3700.0
2017-08-18 12:15:00,145.9,145.93,145.87,145.89,2444.0,125.8307,125.8565,125.8048,125.822,2444.0
2017-08-18 12:20:00,145.88,145.93,145.85,145.85,4527.0,125.8134,125.8565,125.7875,125.7875,4527.0
2017-08-18 12:25:00,145.89,146.04,145.89,146.03,3751.0,125.822,125.9514,125.822,125.9428,3751.0
2017-08-18 12:30:00,146.0,146.1,146.0,146.1,3210.0,125.9169,126.0032,125.9169,126.0032,3210.0
2017-08-18 12:35:00,146.1,146.11,146.01,146.09,2900.0,126.0032,126.0118,125.9255,125.9945,2900.0
2017-08-18 12:40:00,146.12,146.34,146.12,146.24,6345.0,126.0204,126.2101,126.0204,126.1239,6345.0
2017-08-18 12:45:00,146.26,146.3,146.17,146.29,8899.0,126.1411,126.1756,126.0635,126.167,8899.0
2017-08-18 12:50:00,146.23,146.3,146.17,146.25,2331.0,126.1153,126.1756,126.0635,126.1325,2331.0
2017-08-18 12:55:00,146.24,146.27,146.21,146.23,2830.0,126.1239,126.1498,126.098,126.1153,2830.0
2017-08-18 13:00:00,146.21,146.29,146.12,146.22,4883.0,126.098,126.167,126.0204,126.1066,4883.0
2017-08-18 13:05:00,146.22,146.26,146.19,146.23,2000.0,126.1066,126.1411,126.0808,126.1153,2000.0
2017-08-18 13:10:00,146.27,146.32,146.22,146.24,2915.0,126.1498,126.1929,126.1066,126.1239,2915.0
2017-08-18 13:15:00,146.25,146.3,146.21,146.24,3902.0,126.1325,126.1756,126.098,126.1239,3902.0
2017-08-18 13:20:00,146.24,146.24,146.14,146.14,2437.0,126.1239,126.1239,126.0377,126.0377,2437.0
2017-08-18 13:25:00,146.14,146.22,146.13,146.16,3438.0,126.0377,126.1066,126.029,126.0549,3438.0
2017-08-18 13:30:00,146.13,146.19,146.11,146.15,8429.0,126.029,126.0808,126.0118,126.0463,8429.0
2017-08-18 13:35:00,146.17,146.17,146.02,146.02,2901.0,126.0635,126.0635,125.9342,125.9342,2901.0
2017-08-18 13:40:00,146.06,146.08,145.95,146.08,7255.0,125.9687,125.9859,125.8738,125.9859,7255.0
2017-08-18 13:45:00,146.07,146.19,146.07,146.19,10837.0,125.9773,126.0808,125.9773,126.0808,10837.0
2017-08-18 13:50:00,146.19,146.24,146.1,146.13,3872.0,126.0808,126.1239,126.0032,126.029,3872.0
2017-08-18 13:55:00,146.14,146.17,146.07,146.09,6223.0,126.0377,126.0635,125.9773,125.9945,6223.0
2017-08-18 14:00:00,146.06,146.16,146.06,146.16,1700.0,125.9687,126.0549,125.9687,126.0549,1700.0
2017-08-18 14:05:00,146.16,146.2,146.04,146.07,6033.0,126.0549,126.0894,125.9514,125.9773,6033.0
2017-08-18 14:10:00,146.11,146.13,146.03,146.03,4907.0,126.0118,126.029,125.9428,125.9428,4907.0
2017-08-18 14:15:00,146.03,146.04,145.98,146.0,3928.0,125.9428,125.9514,125.8997,125.9169,3928.0
2017-08-18 14:20:00,145.98,146.01,145.91,146.0,2267.0,125.8997,125.9255,125.8393,125.9169,2267.0
2017-08-18 14:25:00,146.03,146.09,146.01,146.01,3500.0,125.9428,125.9945,125.9255,125.9255,3500.0
2017-08-18 14:30:00,146.03,146.09,146.02,146.04,4085.0,125.9428,125.9945,125.9342,125.9514,4085.0
2017-08-18 14:35:00,146.07,146.11,146.02,146.02,8665.0,125.9773,126.0118,125.9342,125.9342,8665.0
2017-08-18 14:40:00,146.02,146.07,146.02,146.04,5400.0,125.9342,125.9773,125.9342,125.9514,5400.0
2017-08-18 14:45:00,146.05,146.06,145.97,146.01,4026.0,125.96,125.9687,125.891,125.9255,4026.0
2017-08-18 14:50:00,146.04,146.08,146.0,146.03,3831.0,125.9514,125.9859,125.9169,125.9428,3831.0
2017-08-18 14:55:00,146.05,146.07,145.93,145.94,6083.0,125.96,125.9773,125.8565,125.8652,6083.0
2017-08-18 15:00:00,145.93,145.95,145.87,145.87,6156.0,125.8565,125.8738,125.8048,125.8048,6156.0
2017-08-18 15:05:00,145.88,145.96,145.87,145.93,7173.0,125.8134,125.8824,125.8048,125.8565,7173.0
2017-08-18 15:10:00,145.93,145.93,145.85,145.85,3600.0,125.8565,125.8565,125.7875,125.7875,3600.0
2017-08-18 15:15:00,145.83,145.85,145.71,145.77,11978.0,125.7703,125.7875,125.6668,125.7185,11978.0
2017-08-18 15:20:00,145.75,145.75,145.65,145.71,12201.0,125.7013,125.7013,125.6151,125.6668,12201.0
2017-08-18 15:25:00,145.7,145.71,145.61,145.61,9817.0,125.6582,125.6668,125.5806,125.5806,9817.0
2017-08-18 15:30:00,145.61,145.65,145.57,145.64,10258.0,125.5806,125.6151,125.5461,125.6064,10258.0
2017-08-18 15:35:00,145.62,145.79,145.62,145.74,6862.0,125.5892,125.7358,125.5892,125.6927,6862.0
2017-08-18 15:40:00,145.75,145.77,145.62,145.62,10028.0,125.7013,125.7185,125.5892,125.5892,10028.0
2017-08-18 15:45:00,145.62,145.76,145.61,145.67,16702.0,125.5892,125.7099,125.5806,125.6323,16702.0
2017-08-18 15:50:00,145.66,145.68,145.58,145.59,19302.0,125.6237,125.6409,125.5547,125.5633,19302.0
2017-08-18 15:55:00,145.58,145.59,145.41,145.45,57318.0,125.5547,125.5633,125.4081,125.4426,57318.0
2017-08-21 09:30:00,145.58,145.79,145.44,145.52,15917.0,125.5547,125.7358,125.4339,125.5029,15917.0
2017-08-21 09:35:00,145.53,145.71,145.13,145.26,5711.0,125.5116,125.6668,125.1666,125.2787,5711.0
2017-08-21 09:40:00,145.2,145.33,145.19,145.22,5262.0,125.227,125.3391,125.2183,125.2442,5262.0
2017-08-21 09:45:00,145.19,145.2,144.96,145.03,12798.0,125.2183,125.227,125.02,125.0803,12798.0
2017-08-21 09:50:00,145.02,145.08,144.76,144.81,16199.0,125.0717,125.1235,124.8475,124.8906,16199.0
2017-08-21 09:55:00,144.85,144.91,144.77,144.79,5628.0,124.9251,124.9768,124.8561,124.8734,5628.0
2017-08-21 10:00:00,144.79,144.97,144.78,144.97,8693.0,124.8734,125.0286,124.8647,125.0286,8693.0
2017-08-21 10:05:00,144.97,145.08,144.76,145.0,26259.0,125.0286,125.1235,124.8475,125.0545,26259.0
2017-08-21 10:10:00,145.06,145.12,144.99,145.0,9222.0,125.1062,125.158,125.0458,125.0545,9222.0
2017-08-21 10:15:00,144.99,145.18,144.99,145.09,14761.0,125.0458,125.2097,125.0458,125.1321,14761.0
2017-08-21 10:20:00,145.09,145.11,144.9,144.95,5341.0,125.1321,125.1493,124.9682,125.0113,5341.0
2017-08-21 10:25:00,144.96,145.15,144.96,144.99,9550.0,125.02,125.1838,125.02,125.0458,9550.0
2017-08-21 10:30:00,145.03,145.14,144.92,144.98,4407.0,125.0803,125.1752,124.9855,125.0372,4407.0
2017-08-21 10:35:00,144.94,145.1,144.91,145.1,3911.0,125.0027,125.1407,124.9768,125.1407,3911.0
2017-08-21 10:40:00,145.11,145.23,145.07,145.1,17748.0,125.1493,125.2528,125.1148,125.1407,17748.0
2017-08-21 10:45:00,145.11,145.14,145.05,145.08,9364.0,125.1493,125.1752,125.0976,125.1235,9364.0
2017-08-21 10:50:00,145.12,145.14,145.0,145.0,5118.0,125.158,125.1752,125.0545,125.0545,5118.0
2017-08-21 10:55:00,145.04,145.12,145.04,145.12,5470.0,125.089,125.158,125.089,125.158,5470.0
2017-08-21 11:00:00,145.09,145.15,144.99,145.03,6292.0,125.1321,125.1838,125.0458,125.0803,6292.0
2017-08-21 11:05:00,145.03,145.2,145.0,145.17,5764.0,125.0803,125.227,125.0545,125.2011,5764.0
2017-08-21 11:10:00,145.15,145.22,145.15,145.2,6023.0,125.1838,125.2442,125.1838,125.227,6023.0
2017-08-21 11:15:00,145.23,145.25,145.09,145.23,11154.0,125.2528,125.2701,125.1321,125.2528,11154.0
2017-08-21 11:20:00,145.23,145.29,145.16,145.2,13315.0,125.2528,125.3046,125.1925,125.227,13315.0
2017-08-21 11:25:00,145.2,145.28,145.15,145.2,3405.0,125.227,125.2959,125.1838,125.227,3405.0
2017-08-21 11:30:00,145.15,145.22,145.03,145.05,7056.0,125.1838,125.2442,125.0803,125.0976,7056.0
2017-08-21 11:35:00,145.05,145.09,144.99,145.05,5315.0,125.0976,125.1321,125.0458,125.0976,5315.0
2017-08-21 11:40:00,145.06,145.13,145.05,145.12,2594.0,125.1062,125.1666,125.0976,125.158,2594.0
2017-08-21 11:45:00,145.12,145.23,145.11,145.21,10834.0,125.158,125.2528,125.1493,125.2356,10834.0
2017-08-21 11:50:00,145.23,145.24,145.08,145.14,6095.0,125.2528,125.2615,125.1235,125.1752,6095.0
2017-08-21 11:55:00,145.18,145.24,145.17,145.24,4264.0,125.2097,125.2615,125.2011,125.2615,4264.0
2017-08-21 12:00:00,145.24,145.25,145.17,145.24,3768.0,125.2615,125.2701,125.2011,125.2615,3768.0
2017-08-21 12:05:00,145.19,145.3,145.19,145.3,7328.0,125.2183,125.3132,125.2183,125.3132,7328.0
2017-08-21 12:10:00,145.3,145.3,145.22,145.22,4447.0,125.3132,125.3132,125.2442,125.2442,4447.0
2017-08-21 12:15:00,145.22,145.24,145.14,145.18,13048.0,125.2442,125.2615,125.1752,125.2097,13048.0
2017-08-21 12:20:00,145.18,145.25,145.18,145.22,4800.0,125.2097,125.2701,125.2097,125.2442,4800.0
2017-08-21 12:25:00,145.25,145.33,145.24,145.3,6520.0,125.2701,125.3391,125.2615,125.3132,6520.0
2017-08-21 12:30:00,145.3,145.32,145.24,145.28,20697.0,125.3132,125.3304,125.2615,125.2959,20697.0
2017-08-21 12:35:00,145.28,145.31,145.22,145.3,3378.0,125.2959,125.3218,125.2442,125.3132,3378.0
2017-08-21 12:40:00,145.33,145.38,145.31,145.35,3656.0,125.3391,125.3822,125.3218,125.3563,3656.0
2017-08-21 12:45:00,145.34,145.4,145.34,145.37,2310.0,125.3477,125.3994,125.3477,125.3736,2310.0
2017-08-21 12:50:00,145.42,145.44,145.37,145.41,12583.0,125.4167,125.4339,125.3736,125.4081,12583.0
2017-08-21 12:55:00,145.4,145.42,145.3,145.34,11711.0,125.3994,125.4167,125.3132,125.3477,11711.0
2017-08-21 13:00:00,145.33,145.36,145.28,145.33,16721.0,125.3391,125.3649,125.2959,125.3391,16721.0
2017-08-21 13:05:00,145.33,145.35,145.27,145.31,11400.0,125.3391,125.3563,125.2873,125.3218,11400.0
2017-08-21 13:10:00,145.31,145.34,145.27,145.34,9744.0,125.3218,125.3477,125.2873,125.3477,9744.0
2017-08-21 13:15:00,145.33,145.35,145.22,145.25,11923.0,125.3391,125.3563,125.2442,125.2701,11923.0
2017-08-21 13:20:00,145.25,145.25,145.18,145.2,9995.0,125.2701,125.2701,125.2097,125.227,9995.0
2017-08-21 13:25:00,145.19,145.25,145.13,145.21,11685.0,125.2183,125.2701,125.1666,125.2356,11685.0
2017-08-21 13:30:00,145.17,145.22,145.11,145.17,9714.0,125.2011,125.2442,125.1493,125.2011,9714.0
2017-08-21 13:35:00,145.15,145.22,145.13,145.17,12868.0,125.1838,125.2442,125.1666,125.2011,12868.0
2017-08-21 13:40:00,145.21,145.25,145.16,145.2,13851.0,125.2356,125.2701,125.1925,125.227,13851.0
2017-08-21 13:45:00,145.22,145.29,145.14,145.18,15613.0,125.2442,125.3046,125.1752,125.2097,15613.0
2017-08-21 13:50:00,145.2,145.26,145.15,145.22,19834.0,125.227,125.2787,125.1838,125.2442,19834.0
2017-08-21 13:55:00,145.22,145.28,145.2,145.22,2156.0,125.2442,125.2959,125.227,125.2442,2156.0
2017-08-21 14:00:00,145.25,145.36,145.25,145.29,23549.0,125.2701,125.3649,125.2701,125.3046,23549.0
2017-08-21 14:05:00,145.29,145.37,145.27,145.3,31971.0,125.3046,125.3736,125.2873,125.3132,31971.0
2017-08-21 14:10:00,145.3,145.34,145.26,145.26,2900.0,125.3132,125.3477,125.2787,125.2787,2900.0
2017-08-21 14:15:00,145.23,145.27,145.23,145.25,3772.0,125.2528,125.2873,125.2528,125.2701,3772.0
2017-08-21 14:20:00,145.25,145.31,145.24,145.28,4712.0,125.2701,125.3218,125.2615,125.2959,4712.0
2017-08-21 14:25:00,145.29,145.31,145.26,145.29,6877.0,125.3046,125.3218,125.2787,125.3046,6877.0
2017-08-21 14:30:00,145.3,145.36,145.19,145.19,14055.0,125.3132,125.3649,125.2183,125.2183,14055.0
2017-08-21 14:35:00,145.19,145.19,145.1,145.12,6273.0,125.2183,125.2183,125.1407,125.158,6273.0
2017-08-21 14:40:00,145.09,145.12,145.06,145.11,5539.0,125.1321,125.158,125.1062,125.1493,5539.0
2017-08-21 14:45:00,145.08,145.23,145.08,145.12,5633.0,125.1235,125.2528,125.1235,125.158,5633.0
2017-08-21 14:50:00,145.14,145.19,145.08,145.08,8608.0,125.1752,125.2183,125.1235,125.1235,8608.0
2017-08-21 14:55:00,145.06,145.18,145.06,145.18,5246.0,125.1062,125.2097,125.1062,125.2097,5246.0
2017-08-21 15:00:00,145.21,145.24,145.16,145.24,4541.0,125.2356,125.2615,125.1925,125.2615,4541.0
2017-08-21 15:05:00,145.21,145.27,145.17,145.2,6613.0,125.2356,125.2873,125.2011,125.227,6613.0
2017-08-21 15:10:00,145.18,145.22,145.16,145.2,6075.0,125.2097,125.2442,125.1925,125.227,6075.0
2017-08-21 15:15:00,145.19,145.29,145.19,145.25,20648.0,125.2183,125.3046,125.2183,125.2701,20648.0
2017-08-21 15:20:00,145.25,145.4,145.24,145.37,9473.0,125.2701,125.3994,125.2615,125.3736,9473.0
2017-08-21 15:25:00,145.37,145.4,145.21,145.39,24475.0,125.3736,125.3994,125.2356,125.3908,24475.0
2017-08-21 15:30:00,145.41,145.44,145.32,145.39,26627.0,125.4081,125.4339,125.3304,125.3908,26627.0
2017-08-21 15:35:00,145.4,145.46,145.36,145.44,29476.0,125.3994,125.4512,125.3649,125.4339,29476.0
2017-08-21 15:40:00,145.49,145.52,145.4,145.5,34781.0,125.4771,125.5029,125.3994,125.4857,34781.0
2017-08-21 15:45:00,145.49,145.5,145.4,145.44,21539.0,125.4771,125.4857,125.3994,125.4339,21539.0
2017-08-21 15:50:00,145.43,145.49,145.41,145.47,20296.0,125.4253,125.4771,125.4081,125.4598,20296.0
2017-08-21 15:55:00,145.46,145.46,145.29,145.33,55421.0,125.4512,125.4512,125.3046,125.3391,55421.0
2017-08-22 09:30:00,145.42,145.43,145.17,145.4,12778.0,125.4167,125.4253,125.2011,125.3994,12778.0
2017-08-22 09:35:00,145.4,145.56,145.4,145.41,7017.0,125.3994,125.5374,125.3994,125.4081,7017.0
2017-08-22 09:40:00,145.48,145.49,144.85,144.92,20357.0,125.4684,125.4771,124.9251,124.9855,20357.0
2017-08-22 09:45:00,144.9,145.18,144.9,145.18,5599.0,124.9682,125.2097,124.9682,125.2097,5599.0
2017-08-22 09:50:00,145.2,145.35,145.2,145.35,6646.0,125.227,125.3563,125.227,125.3563,6646.0
2017-08-22 09:55:00,145.31,145.32,145.21,145.25,6276.0,125.3218,125.3304,125.2356,125.2701,6276.0
2017-08-22 10:00:00,145.25,145.33,145.15,145.16,9898.0,125.2701,125.3391,125.1838,125.1925,9898.0
2017-08-22 10:05:00,145.16,145.21,145.16,145.16,6872.0,125.1925,125.2356,125.1925,125.1925,6872.0
2017-08-22 10:10:00,145.17,145.18,145.03,145.1,6864.0,125.2011,125.2097,125.0803,125.1407,6864.0
2017-08-22 10:15:00,145.1,145.24,145.08,145.24,4113.0,125.1407,125.2615,125.1235,125.2615,4113.0
2017-08-22 10:20:00,145.25,145.34,145.25,145.27,3837.0,125.2701,125.3477,125.2701,125.2873,3837.0
2017-08-22 10:25:00,145.28,145.3,145.24,145.3,2184.0,125.2959,125.3132,125.2615,125.3132,2184.0
2017-08-22 10:30:00,145.3,145.34,145.27,145.28,3900.0,125.3132,125.3477,125.2873,125.2959,3900.0
2017-08-22 10:35:00,145.3,145.35,145.3,145.35,575.0,125.3132,125.3563,125.3132,125.3563,575.0
2017-08-22 10:40:00,145.35,145.35,145.28,145.31,6143.0,125.3563,125.3563,125.2959,125.3218,6143.0
2017-08-22 10:45:00,145.33,145.4,145.29,145.33,25330.0,125.3391,125.3994,125.3046,125.3391,25330.0
2017-08-22 10:50:00,145.34,145.37,145.31,145.37,4018.0,125.3477,125.3736,125.3218,125.3736,4018.0
2017-08-22 10:55:00,145.37,145.37,145.34,145.34,2315.0,125.3736,125.3736,125.3477,125.3477,2315.0
2017-08-22 11:00:00,145.35,145.38,145.35,145.37,1975.0,125.3563,125.3822,125.3563,125.3736,1975.0
2017-08-22 11:05:00,145.33,145.38,145.3,145.3,2977.0,125.3391,125.3822,125.3132,125.3132,2977.0
2017-08-22 11:10:00,145.3,145.3,145.22,145.22,2770.0,125.3132,125.3132,125.2442,125.2442,2770.0
2017-08-22 11:15:00,145.22,145.27,145.2,145.23,2153.0,125.2442,125.2873,125.227,125.2528,2153.0
2017-08-22 11:20:00,145.23,145.28,145.21,145.26,4412.0,125.2528,125.2959,125.2356,125.2787,4412.0
2017-08-22 11:25:00,145.24,145.26,145.2,145.2,5335.0,125.2615,125.2787,125.227,125.227,5335.0
2017-08-22 11:30:00,145.22,145.27,145.17,145.22,14439.0,125.2442,125.2873,125.2011,125.2442,14439.0
2017-08-22 11:35:00,145.22,145.3,145.22,145.3,15117.0,125.2442,125.3132,125.2442,125.3132,15117.0
2017-08-22 11:40:00,145.26,145.35,145.26,145.33,1461.0,125.2787,125.3563,125.2787,125.3391,1461.0
2017-08-22 11:45:00,145.31,145.32,145.29,145.29,2363.0,125.3218,125.3304,125.3046,125.3046,2363.0
2017-08-22 11:50:00,145.27,145.32,145.27,145.28,11173.0,125.2873,125.3304,125.2873,125.2959,11173.0
2017-08-22 11:55:00,145.3,145.33,145.28,145.31,3389.0,125.3132,125.3391,125.2959,125.3218,3389.0
2017-08-22 12:00:00,145.29,145.29,145.19,145.2,5893.0,125.3046,125.3046,125.2183,125.227,5893.0
2017-08-22 12:05:00,145.2,145.23,145.18,145.22,2321.0,125.227,125.2528,125.2097,125.2442,2321.0
2017-08-22 12:10:00,145.22,145.25,145.21,145.25,2568.0,125.2442,125.2701,125.2356,125.2701,2568.0
2017-08-22 12:15:00,145.24,145.26,145.23,145.23,1489.0,125.2615,125.2787,125.2528,125.2528,1489.0
2017-08-22 12:20:00,145.22,145.24,145.22,145.24,2116.0,125.2442,125.2615,125.2442,125.2615,2116.0
2017-08-22 12:25:00,145.22,145.22,145.19,145.19,2452.0,125.2442,125.2442,125.2183,125.2183,2452.0
2017-08-22 12:30:00,145.17,145.17,145.11,145.14,1912.0,125.2011,125.2011,125.1493,125.1752,1912.0
2017-08-22 12:35:00,145.13,145.13,145.1,145.1,2930.0,125.1666,125.1666,125.1407,125.1407,2930.0
2017-08-22 12:40:00,145.1,145.1,145.01,145.01,3262.0,125.1407,125.1407,125.0631,125.0631,3262.0
2017-08-22 12:45:00,145.05,145.05,144.98,145.01,7991.0,125.0976,125.0976,125.0372,125.0631,7991.0
2017-08-22 12:50:00,145.04,145.12,145.04,145.12,1718.0,125.089,125.158,125.089,125.158,1718.0
2017-08-22 12:55:00,145.13,145.13,145.08,145.11,3136.0,125.1666,125.1666,125.1235,125.1493,3136.0
2017-08-22 13:00:00,145.12,145.19,145.1,145.19,2702.0,125.158,125.2183,125.1407,125.2183,2702.0
2017-08-22 13:05:00,145.19,145.19,145.11,145.14,2350.0,125.2183,125.2183,125.1493,125.1752,2350.0
2017-08-22 13:10:00,145.12,145.12,145.07,145.09,3491.0,125.158,125.158,125.1148,125.1321,3491.0
2017-08-22 13:15:00,145.07,145.11,145.01,145.03,9847.0,125.1148,125.1493,125.0631,125.0803,9847.0
2017-08-22 13:20:00,145.02,145.06,145.0,145.06,6099.0,125.0717,125.1062,125.0545,125.1062,6099.0
2017-08-22 13:25:00,145.07,145.1,145.05,145.09,5670.0,125.1148,125.1407,125.0976,125.1321,5670.0
2017-08-22 13:30:00,145.09,145.15,145.04,145.06,9300.0,125.1321,125.1838,125.089,125.1062,9300.0
2017-08-22 13:35:00,145.07,145.09,144.99,145.04,10533.0,125.1148,125.1321,125.0458,125.089,10533.0
2017-08-22 13:40:00,145.02,145.05,144.92,144.94,16090.0,125.0717,125.0976,124.9855,125.0027,16090.0
2017-08-22 13:45:00,144.94,145.05,144.91,145.05,11332.0,125.0027,125.0976,124.9768,125.0976,11332.0
2017-08-22 13:50:00,145.03,145.03,144.98,145.02,3751.0,125.0803,125.0803,125.0372,125.0717,3751.0
2017-08-22 13:55:00,144.99,145.05,144.99,145.02,7651.0,125.0458,125.0976,125.0458,125.0717,7651.0
2017-08-22 14:00:00,145.03,145.08,145.01,145.03,4445.0,125.0803,125.1235,125.0631,125.0803,4445.0
2017-08-22 14:05:00,145.03,145.09,145.0,145.09,14249.0,125.0803,125.1321,125.0545,125.1321,14249.0
2017-08-22 14:10:00,145.09,145.11,145.03,145.04,4237.0,125.1321,125.1493,125.0803,125.089,4237.0
2017-08-22 14:15:00,145.02,145.08,145.02,145.03,4061.0,125.0717,125.1235,125.0717,125.0803,4061.0
2017-08-22 14:20:00,145.06,145.09,145.02,145.03,8366.0,125.1062,125.1321,125.0717,125.0803,8366.0
2017-08-22 14:25:00,145.03,145.11,145.03,145.06,11269.0,125.0803,125.1493,125.0803,125.1062,11269.0
2017-08-22 14:30:00,145.05,145.19,145.04,145.16,10086.0,125.0976,125.2183,125.089,125.1925,10086.0
2017-08-22 14:35:00,145.18,145.24,145.15,145.21,9055.0,125.2097,125.2615,125.1838,125.2356,9055.0
2017-08-22 14:40:00,145.21,145.25,145.19,145.24,7429.0,125.2356,125.2701,125.2183,125.2615,7429.0
2017-08-22 14:45:00,145.24,145.25,145.21,145.21,6428.0,125.2615,125.2701,125.2356,125.2356,6428.0
2017-08-22 14:50:00,145.23,145.26,145.19,145.26,10848.0,125.2528,125.2787,125.2183,125.2787,10848.0
2017-08-22 14:55:00,145.27,145.27,145.22,145.22,9177.0,125.2873,125.2873,125.2442,125.2442,9177.0
2017-08-22 15:00:00,145.21,145.24,145.21,145.23,8926.0,125.2356,125.2615,125.2356,125.2528,8926.0
2017-08-22 15:05:00,145.23,145.28,145.21,145.24,10760.0,125.2528,125.2959,125.2356,125.2615,10760.0
2017-08-22 15:10:00,145.24,145.35,145.24,145.31,9395.0,125.2615,125.3563,125.2615,125.3218,9395.0
2017-08-22 15:15:00,145.32,145.36,145.29,145.32,11184.0,125.3304,125.3649,125.3046,125.3304,11184.0
2017-08-22 15:20:00,145.32,145.35,145.3,145.34,11071.0,125.3304,125.3563,125.3132,125.3477,11071.0
2017-08-22 15:25:00,145.34,145.35,145.23,145.27,21883.0,125.3477,125.3563,125.2528,125.2873,21883.0
2017-08-22 15:30:00,145.27,145.39,145.27,145.33,20706.0,125.2873,125.3908,125.2873,125.3391,20706.0
2017-08-22 15:35:00,145.33,145.36,145.31,145.33,14330.0,125.3391,125.3649,125.3218,125.3391,14330.0
2017-08-22 15:40:00,145.34,145.38,145.3,145.37,25586.0,125.3477,125.3822,125.3132,125.3736,25586.0
2017-08-22 15:45:00,145.38,145.43,145.3,145.35,43446.0,125.3822,125.4253,125.3132,125.3563,43446.0
2017-08-22 15:50:00,145.35,145.43,145.3,145.38,49036.0,125.3563,125.4253,125.3132,125.3822,49036.0
2017-08-22 15:55:00,145.38,145.41,145.32,145.37,61771.0,125.3822,125.4081,125.3304,125.3736,61771.0
2017-08-23 09:30:00,144.8,144.99,144.74,144.85,26043.0,124.882,125.0458,124.8302,124.9251,26043.0
2017-08-23 09:35:00,144.84,144.92,144.66,144.78,4661.0,124.9165,124.9855,124.7612,124.8647,4661.0
2017-08-23 09:40:00,144.78,145.09,144.76,145.0,4064.0,124.8647,125.1321,124.8475,125.0545,4064.0
2017-08-23 09:45:00,145.23,145.23,144.97,145.07,3856.0,125.2528,125.2528,125.0286,125.1148,3856.0
2017-08-23 09:50:00,145.05,145.05,144.87,144.87,2000.0,125.0976,125.0976,124.9423,124.9423,2000.0
2017-08-23 09:55:00,144.96,145.15,144.89,145.1,4325.0,125.02,125.1838,124.9596,125.1407,4325.0
2017-08-23 10:00:00,145.14,145.19,145.08,145.13,4600.0,125.1752,125.2183,125.1235,125.1666,4600.0
2017-08-23 10:05:00,145.25,145.27,145.15,145.17,6029.0,125.2701,125.2873,125.1838,125.2011,6029.0
2017-08-23 10:10:00,145.16,145.22,145.13,145.16,4200.0,125.1925,125.2442,125.1666,125.1925,4200.0
2017-08-23 10:15:00,145.18,145.22,145.12,145.19,7467.0,125.2097,125.2442,125.158,125.2183,7467.0
2017-08-23 10:20:00,145.19,145.19,145.03,145.1,6403.0,125.2183,125.2183,125.0803,125.1407,6403.0
2017-08-23 10:25:00,145.06,145.08,144.95,144.95,16414.0,125.1062,125.1235,125.0113,125.0113,16414.0
2017-08-23 10:30:00,144.99,145.01,144.86,144.92,6846.0,125.0458,125.0631,124.9337,124.9855,6846.0
2017-08-23 10:35:00,144.93,144.93,144.73,144.8,8646.0,124.9941,124.9941,124.8216,124.882,8646.0
2017-08-23 10:40:00,144.78,144.89,144.75,144.83,4105.0,124.8647,124.9596,124.8389,124.9078,4105.0
2017-08-23 10:45:00,144.82,144.87,144.71,144.79,6864.0,124.8992,124.9423,124.8044,124.8734,6864.0
2017-08-23 10:50:00,144.82,144.9,144.74,144.84,24290.0,124.8992,124.9682,124.8302,124.9165,24290.0
2017-08-23 10:55:00,144.85,144.9,144.73,144.76,20264.0,124.9251,124.9682,124.8216,124.8475,20264.0
2017-08-23 11:00:00,144.74,144.76,144.64,144.67,9050.0,124.8302,124.8475,124.744,124.7699,9050.0
2017-08-23 11:05:00,144.67,144.7,144.62,144.65,8429.0,124.7699,124.7957,124.7267,124.7526,8429.0
2017-08-23 11:10:00,144.69,144.74,144.65,144.66,5715.0,124.7871,124.8302,124.7526,124.7612,5715.0
2017-08-23 11:15:00,144.64,144.72,144.62,144.72,3100.0,124.744,124.813,124.7267,124.813,3100.0
2017-08-23 11:20:00,144.75,144.77,144.66,144.66,3425.0,124.8389,124.8561,124.7612,124.7612,3425.0
2017-08-23 11:25:00,144.71,144.82,144.71,144.81,2700.0,124.8044,124.8992,124.8044,124.8906,2700.0
2017-08-23 11:30:00,144.8,144.85,144.78,144.84,5768.0,124.882,124.9251,124.8647,124.9165,5768.0
2017-08-23 11:35:00,144.82,144.82,144.68,144.7,5325.0,124.8992,124.8992,124.7785,124.7957,5325.0
2017-08-23 11:40:00,144.7,144.71,144.61,144.67,9581.0,124.7957,124.8044,124.7181,124.7699,9581.0
2017-08-23 11:45:00,144.69,144.69,144.64,144.64,3244.0,124.7871,124.7871,124.744,124.744,3244.0
2017-08-23 11:50:00,144.64,144.66,144.56,144.58,4000.0,124.744,124.7612,124.675,124.6922,4000.0
2017-08-23 11:55:00,144.6,144.64,144.59,144.63,4887.0,124.7095,124.744,124.7009,124.7354,4887.0
2017-08-23 12:00:00,144.62,144.62,144.55,144.58,3320.0,124.7267,124.7267,124.6664,124.6922,3320.0
2017-08-23 12:05:00,144.55,144.62,144.55,144.6,5485.0,124.6664,124.7267,124.6664,124.7095,5485.0
2017-08-23 12:10:00,144.59,144.62,144.51,144.51,1818.0,124.7009,124.7267,124.6319,124.6319,1818.0
2017-08-23 12:15:00,144.52,144.55,144.45,144.48,27602.0,124.6405,124.6664,124.5801,124.606,27602.0
2017-08-23 12:20:00,144.5,144.51,144.42,144.47,41207.0,124.6232,124.6319,124.5542,124.5974,41207.0
2017-08-23 12:25:00,144.47,144.47,144.36,144.36,23863.0,124.5974,124.5974,124.5025,124.5025,23863.0
2017-08-23 12:30:00,144.38,144.4,144.35,144.38,55105.0,124.5197,124.537,124.4939,124.5197,55105.0
2017-08-23 12:35:00,144.37,144.37,144.28,144.28,34644.0,124.5111,124.5111,124.4335,124.4335,34644.0
2017-08-23 12:40:00,144.27,144.34,144.25,144.29,9208.0,124.4249,124.4853,124.4076,124.4421,9208.0
2017-08-23 12:45:00,144.3,144.3,144.24,144.29,3564.0,124.4508,124.4508,124.399,124.4421,3564.0
2017-08-23 12:50:00,144.31,144.33,144.24,144.26,6561.0,124.4594,124.4766,124.399,124.4163,6561.0
2017-08-23 12:55:00,144.28,144.28,144.18,144.22,5813.0,124.4335,124.4335,124.3473,124.3818,5813.0
2017-08-23 13:00:00,144.22,144.27,144.18,144.18,16280.0,124.3818,124.4249,124.3473,124.3473,16280.0
2017-08-23 13:05:00,144.21,144.27,144.17,144.2,8164.0,124.3731,124.4249,124.3386,124.3645,8164.0
2017-08-23 13:10:00,144.19,144.19,144.1,144.16,10890.0,124.3559,124.3559,124.2783,124.33,10890.0
2017-08-23 13:15:00,144.16,144.16,144.05,144.07,5936.0,124.33,124.33,124.2351,124.2524,5936.0
2017-08-23 13:20:00,144.05,144.09,144.03,144.03,4438.0,124.2351,124.2696,124.2179,124.2179,4438.0
2017-08-23 13:25:00,144.06,144.09,144.0,144.01,5932.0,124.2438,124.2696,124.192,124.2006,5932.0
2017-08-23 13:30:00,144.01,144.04,143.96,143.99,2655.0,124.2006,124.2265,124.1575,124.1834,2655.0
2017-08-23 13:35:00,143.99,144.0,143.97,143.98,4973.0,124.1834,124.192,124.1661,124.1748,4973.0
2017-08-23 13:40:00,143.99,144.01,143.94,144.0,6660.0,124.1834,124.2006,124.1403,124.192,6660.0
2017-08-23 13:45:00,144.0,144.01,143.96,143.98,4608.0,124.192,124.2006,124.1575,124.1748,4608.0
2017-08-23 13:50:00,143.98,144.01,143.98,144.0,4691.0,124.1748,124.2006,124.1748,124.192,4691.0
2017-08-23 13:55:00,144.0,144.03,143.99,144.03,6332.0,124.192,124.2179,124.1834,124.2179,6332.0
2017-08-23 14:00:00,144.0,144.09,143.95,144.08,7987.0,124.192,124.2696,124.1489,124.261,7987.0
2017-08-23 14:05:00,144.07,144.15,144.07,144.15,4808.0,124.2524,124.3214,124.2524,124.3214,4808.0
2017-08-23 14:10:00,144.15,144.24,144.14,144.2,5466.0,124.3214,124.399,124.3128,124.3645,5466.0
2017-08-23 14:15:00,144.19,144.2,144.15,144.2,3364.0,124.3559,124.3645,124.3214,124.3645,3364.0
2017-08-23 14:20:00,144.24,144.27,144.23,144.27,3360.0,124.399,124.4249,124.3904,124.4249,3360.0
2017-08-23 14:25:00,144.28,144.29,144.16,144.18,5657.0,124.4335,124.4421,124.33,124.3473,5657.0
2017-08-23 14:30:00,144.21,144.21,144.11,144.14,5172.0,124.3731,124.3731,124.2869,124.3128,5172.0
2017-08-23 14:35:00,144.15,144.17,144.11,144.15,3309.0,124.3214,124.3386,124.2869,124.3214,3309.0
2017-08-23 14:40:00,144.15,144.19,144.14,144.19,3100.0,124.3214,124.3559,124.3128,124.3559,3100.0
2017-08-23 14:45:00,144.19,144.26,144.17,144.22,7876.0,124.3559,124.4163,124.3386,124.3818,7876.0
2017-08-23 14:50:00,144.21,144.3,144.21,144.29,2403.0,124.3731,124.4508,124.3731,124.4421,2403.0
2017-08-23 14:55:00,144.29,144.35,144.29,144.31,2653.0,124.4421,124.4939,124.4421,124.4594,2653.0
2017-08-23 15:00:00,144.3,144.36,144.3,144.35,4167.0,124.4508,124.5025,124.4508,124.4939,4167.0
2017-08-23 15:05:00,144.36,144.41,144.3,144.34,14402.0,124.5025,124.5456,124.4508,124.4853,14402.0
2017-08-23 15:10:00,144.32,144.39,144.24,144.24,6742.0,124.468,124.5284,124.399,124.399,6742.0
2017-08-23 15:15:00,144.21,144.3,144.17,144.3,9209.0,124.3731,124.4508,124.3386,124.4508,9209.0
2017-08-23 15:20:00,144.31,144.35,144.28,144.32,2500.0,124.4594,124.4939,124.4335,124.468,2500.0
2017-08-23 15:25:00,144.33,144.43,144.32,144.39,9571.0,124.4766,124.5629,124.468,124.5284,9571.0
2017-08-23 15:30:00,144.38,144.4,144.32,144.34,13674.0,124.5197,124.537,124.468,124.4853,13674.0
2017-08-23 15:35:00,144.35,144.43,144.33,144.42,4250.0,124.4939,124.5629,124.4766,124.5542,4250.0
2017-08-23 15:40:00,144.4,144.41,144.32,144.35,10486.0,124.537,124.5456,124.468,124.4939,10486.0
2017-08-23 15:45:00,144.34,144.34,144.23,144.29,15815.0,124.4853,124.4853,124.3904,124.4421,15815.0
2017-08-23 15:50:00,144.28,144.34,144.28,144.34,19606.0,124.4335,124.4853,124.4335,124.4853,19606.0
2017-08-23 15:55:00,144.33,144.33,144.19,144.22,48498.0,124.4766,124.4766,124.3559,124.3818,48498.0
2017-08-24 09:30:00,144.36,144.54,144.13,144.13,12897.0,124.5025,124.6577,124.3041,124.3041,12897.0
2017-08-24 09:35:00,144.1,144.27,144.08,144.12,7157.0,124.2783,124.4249,124.261,124.2955,7157.0
2017-08-24 09:40:00,144.12,144.24,143.94,143.94,4188.0,124.2955,124.399,124.1403,124.1403,4188.0
2017-08-24 09:45:00,144.01,144.08,143.92,143.92,5067.0,124.2006,124.261,124.123,124.123,5067.0
2017-08-24 09:50:00,143.89,143.91,143.65,143.72,5244.0,124.0972,124.1144,123.8902,123.9505,5244.0
2017-08-24 09:55:00,143.72,143.77,143.56,143.62,5160.0,123.9505,123.9937,123.8125,123.8643,5160.0
2017-08-24 10:00:00,143.64,143.65,143.47,143.47,6019.0,123.8815,123.8902,123.7349,123.7349,6019.0
2017-08-24 10:05:00,143.47,143.52,143.28,143.36,4173.0,123.7349,123.778,123.5711,123.6401,4173.0
2017-08-24 10:10:00,143.31,143.42,143.3,143.34,4957.0,123.5969,123.6918,123.5883,123.6228,4957.0
2017-08-24 10:15:00,143.42,143.42,143.31,143.37,8823.0,123.6918,123.6918,123.5969,123.6487,8823.0
2017-08-24 10:20:00,143.34,143.39,143.3,143.39,9117.0,123.6228,123.6659,123.5883,123.6659,9117.0
2017-08-24 10:25:00,143.38,143.43,143.36,143.37,3919.0,123.6573,123.7004,123.6401,123.6487,3919.0
2017-08-24 10:30:00,143.36,143.39,143.29,143.33,9303.0,123.6401,123.6659,123.5797,123.6142,9303.0
2017-08-24 10:35:00,143.31,143.41,143.29,143.41,5418.0,123.5969,123.6832,123.5797,123.6832,5418.0
2017-08-24 10:40:00,143.44,143.6,143.43,143.49,7664.0,123.7091,123.847,123.7004,123.7522,7664.0
2017-08-24 10:45:00,143.49,143.53,143.44,143.5,4593.0,123.7522,123.7867,123.7091,123.7608,4593.0
2017-08-24 10:50:00,143.46,143.63,143.46,143.53,17685.0,123.7263,123.8729,123.7263,123.7867,17685.0
2017-08-24 10:55:00,143.54,143.63,143.54,143.57,4741.0,123.7953,123.8729,123.7953,123.8212,4741.0
2017-08-24 11:00:00,143.56,143.6,143.38,143.4,13637.0,123.8125,123.847,123.6573,123.6746,13637.0
2017-08-24 11:05:00,143.42,143.45,143.36,143.41,8857.0,123.6918,123.7177,123.6401,123.6832,8857.0
2017-08-24 11:10:00,143.43,143.44,143.17,143.2,30978.0,123.7004,123.7091,123.4762,123.5021,30978.0
2017-08-24 11:15:00,143.2,143.21,143.07,143.12,10119.0,123.5021,123.5107,123.3899,123.4331,10119.0
2017-08-24 11:20:00,143.12,143.18,143.09,143.14,5058.0,123.4331,123.4848,123.4072,123.4503,5058.0
2017-08-24 11:25:00,143.12,143.13,142.84,142.94,13649.0,123.4331,123.4417,123.1916,123.2778,13649.0
2017-08-24 11:30:00,142.95,142.97,142.7,142.85,16420.0,123.2865,123.3037,123.0708,123.2002,16420.0
2017-08-24 11:35:00,142.86,142.94,142.84,142.86,4700.0,123.2088,123.2778,123.1916,123.2088,4700.0
2017-08-24 11:40:00,142.89,142.97,142.89,142.9,4214.0,123.2347,123.3037,123.2347,123.2433,4214.0
2017-08-24 11:45:00,142.9,143.05,142.9,143.03,4666.0,123.2433,123.3727,123.2433,123.3554,4666.0
2017-08-24 11:50:00,143.03,143.2,142.98,143.2,18499.0,123.3554,123.5021,123.3123,123.5021,18499.0
2017-08-24 11:55:00,143.2,143.24,143.06,143.18,5609.0,123.5021,123.5366,123.3813,123.4848,5609.0
2017-08-24 12:00:00,143.2,143.35,143.2,143.29,16885.0,123.5021,123.6314,123.5021,123.5797,16885.0
2017-08-24 12:05:00,143.31,143.36,143.25,143.26,21464.0,123.5969,123.6401,123.5452,123.5538,21464.0
2017-08-24 12:10:00,143.27,143.45,143.27,143.43,18801.0,123.5624,123.7177,123.5624,123.7004,18801.0
2017-08-24 12:15:00,143.42,143.5,143.37,143.49,35063.0,123.6918,123.7608,123.6487,123.7522,35063.0
2017-08-24 12:20:00,143.47,143.47,143.33,143.34,11893.0,123.7349,123.7349,123.6142,123.6228,11893.0
2017-08-24 12:25:00,143.34,143.39,143.31,143.31,3097.0,123.6228,123.6659,123.5969,123.5969,3097.0
2017-08-24 12:30:00,143.31,143.38,143.3,143.38,5012.0,123.5969,123.6573,123.5883,123.6573,5012.0
2017-08-24 12:35:00,143.37,143.37,143.26,143.26,4639.0,123.6487,123.6487,123.5538,123.5538,4639.0
2017-08-24 12:40:00,143.31,143.31,143.25,143.25,5004.0,123.5969,123.5969,123.5452,123.5452,5004.0
2017-08-24 12:45:00,143.24,143.26,143.19,143.22,4411.0,123.5366,123.5538,123.4934,123.5193,4411.0
2017-08-24 12:50:00,143.23,143.31,143.23,143.28,3445.0,123.5279,123.5969,123.5279,123.5711,3445.0
2017-08-24 12:55:00,143.3,143.3,143.24,143.28,2228.0,123.5883,123.5883,123.5366,123.5711,2228.0
2017-08-24 13:00:00,143.27,143.27,143.23,143.23,2214.0,123.5624,123.5624,123.5279,123.5279,2214.0
2017-08-24 13:05:00,143.24,143.25,143.19,143.22,5218.0,123.5366,123.5452,123.4934,123.5193,5218.0
2017-08-24 13:10:00,143.21,143.39,143.2,143.39,6392.0,123.5107,123.6659,123.5021,123.6659,6392.0
2017-08-24 13:15:00,143.37,143.49,143.35,143.49,7322.0,123.6487,123.7522,123.6314,123.7522,7322.0
2017-08-24 13:20:00,143.49,143.6,143.45,143.59,36428.0,123.7522,123.847,123.7177,123.8384,36428.0
2017-08-24 13:25:00,143.59,143.6,143.54,143.6,4937.0,123.8384,123.847,123.7953,123.847,4937.0
2017-08-24 13:30:00,143.6,143.6,143.47,143.55,16603.0,123.847,123.847,123.7349,123.8039,16603.0
2017-08-24 13:35:00,143.54,143.56,143.41,143.5,19037.0,123.7953,123.8125,123.6832,123.7608,19037.0
2017-08-24 13:40:00,143.5,143.51,143.39,143.4,4142.0,123.7608,123.7694,123.6659,123.6746,4142.0
2017-08-24 13:45:00,143.41,143.45,143.36,143.39,9931.0,123.6832,123.7177,123.6401,123.6659,9931.0
2017-08-24 13:50:00,143.39,143.47,143.39,143.44,11394.0,123.6659,123.7349,123.6659,123.7091,11394.0
2017-08-24 13:55:00,143.44,143.48,143.38,143.39,5936.0,123.7091,123.7435,123.6573,123.6659,5936.0
2017-08-24 14:00:00,143.39,143.4,143.32,143.39,14333.0,123.6659,123.6746,123.6056,123.6659,14333.0
2017-08-24 14:05:00,143.39,143.4,143.27,143.35,15160.0,123.6659,123.6746,123.5624,123.6314,15160.0
2017-08-24 14:10:00,143.35,143.35,143.15,143.16,21025.0,123.6314,123.6314,123.4589,123.4676,21025.0
2017-08-24 14:15:00,143.18,143.22,143.11,143.19,7877.0,123.4848,123.5193,123.4244,123.4934,7877.0
2017-08-24 14:20:00,143.18,143.2,142.98,143.0,13831.0,123.4848,123.5021,123.3123,123.3296,13831.0
2017-08-24 14:25:00,143.01,143.03,142.81,142.85,73279.0,123.3382,123.3554,123.1657,123.2002,73279.0
2017-08-24 14:30:00,142.85,143.0,142.83,143.0,33001.0,123.2002,123.3296,123.183,123.3296,33001.0
2017-08-24 14:35:00,142.99,143.21,142.98,143.17,25280.0,123.321,123.5107,123.3123,123.4762,25280.0
2017-08-24 14:40:00,143.2,143.25,143.18,143.19,31994.0,123.5021,123.5452,123.4848,123.4934,31994.0
2017-08-24 14:45:00,143.18,143.18,143.03,143.03,9800.0,123.4848,123.4848,123.3554,123.3554,9800.0
2017-08-24 14:50:00,143.01,143.11,142.97,143.11,15602.0,123.3382,123.4244,123.3037,123.4244,15602.0
2017-08-24 14:55:00,143.13,143.26,143.13,143.2,22773.0,123.4417,123.5538,123.4417,123.5021,22773.0
2017-08-24 15:00:00,143.19,143.21,143.08,143.09,20091.0,123.4934,123.5107,123.3986,123.4072,20091.0
2017-08-24 15:05:00,143.08,143.09,142.99,143.02,16656.0,123.3986,123.4072,123.321,123.3468,16656.0
2017-08-24 15:10:00,143.02,143.04,142.79,142.81,17737.0,123.3468,123.3641,123.1485,123.1657,17737.0
2017-08-24 15:15:00,142.8,142.91,142.77,142.89,32971.0,123.1571,123.252,123.1312,123.2347,32971.0
2017-08-24 15:20:00,142.87,142.97,142.85,142.97,11323.0,123.2175,123.3037,123.2002,123.3037,11323.0
2017-08-24 15:25:00,142.96,143.0,142.94,142.98,22625.0,123.2951,123.3296,123.2778,123.3123,22625.0
2017-08-24 15:30:00,142.97,143.04,142.95,142.98,16133.0,123.3037,123.3641,123.2865,123.3123,16133.0
2017-08-24 15:35:00,142.98,142.99,142.85,142.88,20646.0,123.3123,123.321,123.2002,123.2261,20646.0
2017-08-24 15:40:00,142.88,142.95,142.79,142.79,26070.0,123.2261,123.2865,123.1485,123.1485,26070.0
2017-08-24 15:45:00,142.79,142.83,142.68,142.68,27628.0,123.1485,123.183,123.0536,123.0536,27628.0
2017-08-24 15:50:00,142.66,142.8,142.6,142.78,53068.0,123.0363,123.1571,122.9846,123.1398,53068.0
2017-08-24 15:55:00,142.78,142.8,142.72,142.75,88120.0,123.1398,123.1571,123.0881,123.114,88120.0
2017-08-25 09:30:00,142.8,143.17,142.69,143.17,67160.0,123.1571,123.4762,123.0622,123.4762,67160.0
2017-08-25 09:35:00,143.14,143.2,143.01,143.03,7012.0,123.4503,123.5021,123.3382,123.3554,7012.0
2017-08-25 09:40:00,143.1,143.16,142.94,143.0,3348.0,123.4158,123.4676,123.2778,123.3296,3348.0
2017-08-25 09:45:00,143.0,143.12,142.91,143.09,10155.0,123.3296,123.4331,123.252,123.4072,10155.0
2017-08-25 09:50:00,143.05,143.32,143.05,143.21,7357.0,123.3727,123.6056,123.3727,123.5107,7357.0
2017-08-25 09:55:00,143.28,143.48,143.26,143.44,8291.0,123.5711,123.7435,123.5538,123.7091,8291.0
2017-08-25 10:00:00,143.42,143.61,143.36,143.5,9150.0,123.6918,123.8557,123.6401,123.7608,9150.0
2017-08-25 10:05:00,143.47,143.54,143.35,143.35,6623.0,123.7349,123.7953,123.6314,123.6314,6623.0
2017-08-25 10:10:00,143.4,143.44,143.34,143.41,13869.0,123.6746,123.7091,123.6228,123.6832,13869.0
2017-08-25 10:15:00,143.43,143.44,143.26,143.27,5950.0,123.7004,123.7091,123.5538,123.5624,5950.0
2017-08-25 10:20:00,143.3,143.37,143.28,143.31,6485.0,123.5883,123.6487,123.5711,123.5969,6485.0
2017-08-25 10:25:00,143.24,143.27,143.08,143.11,5775.0,123.5366,123.5624,123.3986,123.4244,5775.0
2017-08-25 10:30:00,143.14,143.17,142.95,143.01,11047.0,123.4503,123.4762,123.2865,123.3382,11047.0
2017-08-25 10:35:00,143.0,143.07,142.97,143.06,15301.0,123.3296,123.3899,123.3037,123.3813,15301.0
2017-08-25 10:40:00,143.08,143.16,143.05,143.12,9050.0,123.3986,123.4676,123.3727,123.4331,9050.0
2017-08-25 10:45:00,143.11,143.29,143.11,143.2,8762.0,123.4244,123.5797,123.4244,123.5021,8762.0
2017-08-25 10:50:00,143.19,143.26,143.14,143.17,19158.0,123.4934,123.5538,123.4503,123.4762,19158.0
2017-08-25 10:55:00,143.18,143.28,143.11,143.16,29729.0,123.4848,123.5711,123.4244,123.4676,29729.0
2017-08-25 11:00:00,143.16,143.17,142.99,143.05,22501.0,123.4676,123.4762,123.321,123.3727,22501.0
2017-08-25 11:05:00,143.01,143.11,143.01,143.07,3652.0,123.3382,123.4244,123.3382,123.3899,3652.0
2017-08-25 11:10:00,143.07,143.11,143.03,143.06,11164.0,123.3899,123.4244,123.3554,123.3813,11164.0
2017-08-25 11:15:00,143.06,143.1,142.87,142.87,27586.0,123.3813,123.4158,123.2175,123.2175,27586.0
2017-08-25 11:20:00,142.89,142.96,142.78,142.78,12139.0,123.2347,123.2951,123.1398,123.1398,12139.0
2017-08-25 11:25:00,142.78,142.82,142.71,142.72,13930.0,123.1398,123.1743,123.0795,123.0881,13930.0
2017-08-25 11:30:00,142.69,142.8,142.68,142.73,25470.0,123.0622,123.1571,123.0536,123.0967,25470.0
2017-08-25 11:35:00,142.73,142.75,142.65,142.7,22794.0,123.0967,123.114,123.0277,123.0708,22794.0
2017-08-25 11:40:00,142.74,142.95,142.68,142.94,36234.0,123.1053,123.2865,123.0536,123.2778,36234.0
2017-08-25 11:45:00,142.93,143.18,142.92,143.08,26542.0,123.2692,123.4848,123.2606,123.3986,26542.0
2017-08-25 11:50:00,143.08,143.15,143.01,143.01,7303.0,123.3986,123.4589,123.3382,123.3382,7303.0
2017-08-25 11:55:00,143.06,143.06,142.94,142.95,3684.0,123.3813,123.3813,123.2778,123.2865,3684.0
2017-08-25 12:00:00,142.97,143.02,142.93,143.02,4201.0,123.3037,123.3468,123.2692,123.3468,4201.0
2017-08-25 12:05:00,143.03,143.14,143.03,143.12,4406.0,123.3554,123.4503,123.3554,123.4331,4406.0
2017-08-25 12:10:00,143.13,143.14,143.02,143.1,10991.0,123.4417,123.4503,123.3468,123.4158,10991.0
2017-08-25 12:15:00,143.1,143.1,143.02,143.07,6450.0,123.4158,123.4158,123.3468,123.3899,6450.0
2017-08-25 12:20:00,143.07,143.12,143.03,143.09,6210.0,123.3899,123.4331,123.3554,123.4072,6210.0
2017-08-25 12:25:00,143.08,143.1,143.03,143.05,7220.0,123.3986,123.4158,123.3554,123.3727,7220.0
2017-08-25 12:30:00,143.06,143.1,143.04,143.1,7975.0,123.3813,123.4158,123.3641,123.4158,7975.0
2017-08-25 12:35:00,143.1,143.18,143.09,143.17,7269.0,123.4158,123.4848,123.4072,123.4762,7269.0
2017-08-25 12:40:00,143.19,143.24,143.17,143.21,10644.0,123.4934,123.5366,123.4762,123.5107,10644.0
2017-08-25 12:45:00,143.24,143.31,143.2,143.31,3840.0,123.5366,123.5969,123.5021,123.5969,3840.0
2017-08-25 12:50:00,143.32,143.41,143.32,143.41,8631.0,123.6056,123.6832,123.6056,123.6832,8631.0
2017-08-25 12:55:00,143.42,143.49,143.42,143.49,3600.0,123.6918,123.7522,123.6918,123.7522,3600.0
2017-08-25 13:00:00,143.51,143.51,143.46,143.47,5901.0,123.7694,123.7694,123.7263,123.7349,5901.0
2017-08-25 13:05:00,143.47,143.48,143.41,143.41,4636.0,123.7349,123.7435,123.6832,123.6832,4636.0
2017-08-25 13:10:00,143.38,143.45,143.35,143.45,4204.0,123.6573,123.7177,123.6314,123.7177,4204.0
2017-08-25 13:15:00,143.44,143.48,143.39,143.39,6413.0,123.7091,123.7435,123.6659,123.6659,6413.0
2017-08-25 13:20:00,143.4,143.48,143.39,143.48,5407.0,123.6746,123.7435,123.6659,123.7435,5407.0
2017-08-25 13:25:00,143.48,143.56,143.48,143.56,3744.0,123.7435,123.8125,123.7435,123.8125,3744.0
2017-08-25 13:30:00,143.57,143.58,143.46,143.51,5303.0,123.8212,123.8298,123.7263,123.7694,5303.0
2017-08-25 13:35:00,143.47,143.5,143.44,143.5,11003.0,123.7349,123.7608,123.7091,123.7608,11003.0
2017-08-25 13:40:00,143.5,143.51,143.43,143.44,6365.0,123.7608,123.7694,123.7004,123.7091,6365.0
2017-08-25 13:45:00,143.44,143.55,143.44,143.53,8238.0,123.7091,123.8039,123.7091,123.7867,8238.0
2017-08-25 13:50:00,143.49,143.54,143.49,143.54,2719.0,123.7522,123.7953,123.7522,123.7953,2719.0
2017-08-25 13:55:00,143.54,143.55,143.44,143.45,8627.0,123.7953,123.8039,123.7091,123.7177,8627.0
2017-08-25 14:00:00,143.46,143.64,143.46,143.58,7300.0,123.7263,123.8815,123.7263,123.8298,7300.0
2017-08-25 14:05:00,143.56,143.57,143.46,143.5,3796.0,123.8125,123.8212,123.7263,123.7608,3796.0
2017-08-25 14:10:00,143.5,143.51,143.44,143.47,4624.0,123.7608,123.7694,123.7091,123.7349,4624.0
2017-08-25 14:15:00,143.48,143.75,143.48,143.72,16062.0,123.7435,123.9764,123.7435,123.9505,16062.0
2017-08-25 14:20:00,143.69,143.69,143.61,143.63,5656.0,123.9247,123.9247,123.8557,123.8729,5656.0
2017-08-25 14:25:00,143.62,143.77,143.62,143.68,13036.0,123.8643,123.9937,123.8643,123.916,13036.0
2017-08-25 14:30:00,143.65,143.82,143.65,143.75,9182.0,123.8902,124.0368,123.8902,123.9764,9182.0
2017-08-25 14:35:00,143.74,143.76,143.63,143.71,8075.0,123.9678,123.985,123.8729,123.9419,8075.0
2017-08-25 14:40:00,143.7,143.73,143.66,143.68,6971.0,123.9333,123.9592,123.8988,123.916,6971.0
2017-08-25 14:45:00,143.68,143.69,143.64,143.66,8126.0,123.916,123.9247,123.8815,123.8988,8126.0
2017-08-25 14:50:00,143.65,143.72,143.63,143.68,9675.0,123.8902,123.9505,123.8729,123.916,9675.0
2017-08-25 14:55:00,143.67,143.68,143.63,143.65,9864.0,123.9074,123.916,123.8729,123.8902,9864.0
2017-08-25 15:00:00,143.65,143.74,143.59,143.65,17065.0,123.8902,123.9678,123.8384,123.8902,17065.0
2017-08-25 15:05:00,143.64,143.77,143.64,143.77,12603.0,123.8815,123.9937,123.8815,123.9937,12603.0
2017-08-25 15:10:00,143.78,143.96,143.77,143.86,25310.0,124.0023,124.1575,123.9937,124.0713,25310.0
2017-08-25 15:15:00,143.86,143.98,143.83,143.98,21405.0,124.0713,124.1748,124.0454,124.1748,21405.0
2017-08-25 15:20:00,144.0,144.15,144.0,144.07,20256.0,124.192,124.3214,124.192,124.2524,20256.0
2017-08-25 15:25:00,144.05,144.07,144.02,144.04,19101.0,124.2351,124.2524,124.2093,124.2265,19101.0
2017-08-25 15:30:00,144.03,144.04,143.93,143.94,22953.0,124.2179,124.2265,124.1316,124.1403,22953.0
2017-08-25 15:35:00,143.95,143.95,143.83,143.83,20630.0,124.1489,124.1489,124.0454,124.0454,20630.0
2017-08-25 15:40:00,143.82,143.84,143.77,143.8,24094.0,124.0368,124.054,123.9937,124.0195,24094.0
2017-08-25 15:45:00,143.79,143.79,143.7,143.79,28392.0,124.0109,124.0109,123.9333,124.0109,28392.0
2017-08-25 15:50:00,143.8,143.86,143.78,143.86,36290.0,124.0195,124.0713,124.0023,124.0713,36290.0
2017-08-25 15:55:00,143.85,143.85,143.59,143.63,60965.0,124.0627,124.0627,123.8384,123.8729,60965.0
2017-08-28 09:30:00,143.29,143.29,142.14,142.2,64328.0,123.5797,123.5797,122.5879,122.6396,64328.0
2017-08-28 09:35:00,142.2,142.25,141.73,141.9,31082.0,122.6396,122.6827,122.2343,122.3809,31082.0
2017-08-28 09:40:00,141.9,142.14,141.82,142.06,34913.0,122.3809,122.5879,122.3119,122.5189,34913.0
2017-08-28 09:45:00,142.01,142.11,141.14,141.14,29351.0,122.4758,122.562,121.7254,121.7254,29351.0
2017-08-28 09:50:00,141.16,141.42,140.72,140.75,54569.0,121.7427,121.9669,121.3632,121.3891,54569.0
2017-08-28 09:55:00,140.77,140.96,140.59,140.95,51598.0,121.4063,121.5702,121.2511,121.5616,51598.0
2017-08-28 10:00:00,140.93,141.1,140.87,140.91,40822.0,121.5443,121.6909,121.4926,121.5271,40822.0
2017-08-28 10:05:00,140.9,141.1,140.9,141.0,36915.0,121.5184,121.6909,121.5184,121.6047,36915.0
2017-08-28 10:10:00,141.03,141.43,140.95,141.43,22055.0,121.6306,121.9755,121.5616,121.9755,22055.0
2017-08-28 10:15:00,141.39,141.57,141.33,141.44,25200.0,121.941,122.0963,121.8893,121.9842,25200.0
2017-08-28 10:20:00,141.42,141.88,141.4,141.84,13416.0,121.9669,122.3636,121.9497,122.3291,13416.0
2017-08-28 10:25:00,141.84,141.92,141.58,141.58,11719.0,122.3291,122.3981,122.1049,122.1049,11719.0
2017-08-28 10:30:00,141.59,141.71,141.52,141.67,20648.0,122.1135,122.217,122.0532,122.1825,20648.0
2017-08-28 10:35:00,141.62,141.89,141.62,141.75,14869.0,122.1394,122.3723,122.1394,122.2515,14869.0
2017-08-28 10:40:00,141.77,141.79,141.57,141.63,15213.0,122.2688,122.286,122.0963,122.148,15213.0
2017-08-28 10:45:00,141.63,141.86,141.63,141.81,14443.0,122.148,122.3464,122.148,122.3033,14443.0
2017-08-28 10:50:00,141.84,141.94,141.79,141.94,9366.0,122.3291,122.4154,122.286,122.4154,9366.0
2017-08-28 10:55:00,141.96,142.04,141.94,141.94,11345.0,122.4326,122.5016,122.4154,122.4154,11345.0
2017-08-28 11:00:00,141.94,142.01,141.8,141.81,9376.0,122.4154,122.4758,122.2946,122.3033,9376.0
2017-08-28 11:05:00,141.82,141.87,141.81,141.87,6376.0,122.3119,122.355,122.3033,122.355,6376.0
2017-08-28 11:10:00,141.88,141.89,141.71,141.75,7181.0,122.3636,122.3723,122.217,122.2515,7181.0
2017-08-28 11:15:00,141.72,141.82,141.71,141.8,5980.0,122.2256,122.3119,122.217,122.2946,5980.0
2017-08-28 11:20:00,141.77,141.77,141.64,141.73,6240.0,122.2688,122.2688,122.1567,122.2343,6240.0
2017-08-28 11:25:00,141.73,141.75,141.57,141.64,3389.0,122.2343,122.2515,122.0963,122.1567,3389.0
2017-08-28 11:30:00,141.64,141.68,141.6,141.65,6875.0,122.1567,122.1911,122.1222,122.1653,6875.0
2017-08-28 11:35:00,141.64,141.65,141.57,141.65,4464.0,122.1567,122.1653,122.0963,122.1653,4464.0
2017-08-28 11:40:00,141.65,141.73,141.55,141.73,8190.0,122.1653,122.2343,122.079,122.2343,8190.0
2017-08-28 11:45:00,141.75,141.75,141.7,141.7,4635.0,122.2515,122.2515,122.2084,122.2084,4635.0
2017-08-28 11:50:00,141.71,141.81,141.65,141.8,6135.0,122.217,122.3033,122.1653,122.2946,6135.0
2017-08-28 11:55:00,141.81,141.83,141.7,141.7,9335.0,122.3033,122.3205,122.2084,122.2084,9335.0
2017-08-28 12:00:00,141.71,141.81,141.69,141.75,8788.0,122.217,122.3033,122.1998,122.2515,8788.0
2017-08-28 12:05:00,141.78,141.78,141.75,141.78,3847.0,122.2774,122.2774,122.2515,122.2774,3847.0
2017-08-28 12:10:00,141.75,141.81,141.75,141.79,5673.0,122.2515,122.3033,122.2515,122.286,5673.0
2017-08-28 12:15:00,141.79,141.95,141.78,141.93,6223.0,122.286,122.424,122.2774,122.4068,6223.0
2017-08-28 12:20:00,141.92,141.95,141.73,141.78,9685.0,122.3981,122.424,122.2343,122.2774,9685.0
2017-08-28 12:25:00,141.79,141.95,141.79,141.95,13205.0,122.286,122.424,122.286,122.424,13205.0
2017-08-28 12:30:00,141.99,142.01,141.93,141.97,6463.0,122.4585,122.4758,122.4068,122.4413,6463.0
2017-08-28 12:35:00,141.95,141.98,141.85,141.85,2850.0,122.424,122.4499,122.3378,122.3378,2850.0
2017-08-28 12:40:00,141.88,141.9,141.86,141.87,4947.0,122.3636,122.3809,122.3464,122.355,4947.0
2017-08-28 12:45:00,141.89,141.97,141.85,141.95,6800.0,122.3723,122.4413,122.3378,122.424,6800.0
2017-08-28 12:50:00,141.95,141.97,141.91,141.92,5702.0,122.424,122.4413,122.3895,122.3981,5702.0
2017-08-28 12:55:00,141.96,142.03,141.92,141.92,4698.0,122.4326,122.493,122.3981,122.3981,4698.0
2017-08-28 13:00:00,141.93,142.05,141.93,142.03,3801.0,122.4068,122.5103,122.4068,122.493,3801.0
2017-08-28 13:05:00,142.04,142.04,141.94,141.97,6141.0,122.5016,122.5016,122.4154,122.4413,6141.0
2017-08-28 13:10:00,141.95,142.04,141.95,142.03,2400.0,122.424,122.5016,122.424,122.493,2400.0
2017-08-28 13:15:00,142.03,142.1,142.01,142.07,6233.0,122.493,122.5534,122.4758,122.5275,6233.0
2017-08-28 13:20:00,142.08,142.1,142.02,142.03,5202.0,122.5361,122.5534,122.4844,122.493,5202.0
2017-08-28 13:25:00,142.04,142.04,141.88,141.91,3800.0,122.5016,122.5016,122.3636,122.3895,3800.0
2017-08-28 13:30:00,141.88,141.89,141.71,141.77,10200.0,122.3636,122.3723,122.217,122.2688,10200.0
2017-08-28 13:35:00,141.79,141.8,141.73,141.76,3993.0,122.286,122.2946,122.2343,122.2601,3993.0
2017-08-28 13:40:00,141.69,141.75,141.67,141.72,6657.0,122.1998,122.2515,122.1825,122.2256,6657.0
2017-08-28 13:45:00,141.7,141.75,141.68,141.74,6629.0,122.2084,122.2515,122.1911,122.2429,6629.0
2017-08-28 13:50:00,141.75,141.76,141.69,141.69,5050.0,122.2515,122.2601,122.1998,122.1998,5050.0
2017-08-28 13:55:00,141.69,141.71,141.6,141.68,7118.0,122.1998,122.217,122.1222,122.1911,7118.0
2017-08-28 14:00:00,141.69,141.74,141.69,141.72,5335.0,122.1998,122.2429,122.1998,122.2256,5335.0
2017-08-28 14:05:00,141.75,141.78,141.72,141.77,10119.0,122.2515,122.2774,122.2256,122.2688,10119.0
2017-08-28 14:10:00,141.78,141.81,141.71,141.75,12870.0,122.2774,122.3033,122.217,122.2515,12870.0
2017-08-28 14:15:00,141.75,141.76,141.66,141.76,8193.0,122.2515,122.2601,122.1739,122.2601,8193.0
2017-08-28 14:20:00,141.76,141.77,141.69,141.74,5765.0,122.2601,122.2688,122.1998,122.2429,5765.0
2017-08-28 14:25:00,141.75,141.77,141.72,141.72,5326.0,122.2515,122.2688,122.2256,122.2256,5326.0
2017-08-28 14:30:00,141.72,141.75,141.65,141.75,11129.0,122.2256,122.2515,122.1653,122.2515,11129.0
2017-08-28 14:35:00,141.75,141.87,141.75,141.82,8969.0,122.2515,122.355,122.2515,122.3119,8969.0
2017-08-28 14:40:00,141.84,141.84,141.75,141.79,3837.0,122.3291,122.3291,122.2515,122.286,3837.0
2017-08-28 14:45:00,141.79,141.86,141.78,141.81,7760.0,122.286,122.3464,122.2774,122.3033,7760.0
2017-08-28 14:50:00,141.83,141.83,141.65,141.65,22189.0,122.3205,122.3205,122.1653,122.1653,22189.0
2017-08-28 14:55:00,141.65,141.65,141.51,141.57,11193.0,122.1653,122.1653,122.0445,122.0963,11193.0
2017-08-28 15:00:00,141.59,141.66,141.5,141.54,9290.0,122.1135,122.1739,122.0359,122.0704,9290.0
2017-08-28 15:05:00,141.52,141.55,141.46,141.51,27377.0,122.0532,122.079,122.0014,122.0445,27377.0
2017-08-28 15:10:00,141.52,141.54,141.46,141.46,14729.0,122.0532,122.0704,122.0014,122.0014,14729.0
2017-08-28 15:15:00,141.46,141.58,141.45,141.55,16243.0,122.0014,122.1049,121.9928,122.079,16243.0
2017-08-28 15:20:00,141.55,141.57,141.46,141.56,15551.0,122.079,122.0963,122.0014,122.0877,15551.0
2017-08-28 15:25:00,141.56,141.61,141.45,141.58,31422.0,122.0877,122.1308,121.9928,122.1049,31422.0
2017-08-28 15:30:00,141.58,141.68,141.57,141.67,20991.0,122.1049,122.1911,122.0963,122.1825,20991.0
2017-08-28 15:35:00,141.68,141.71,141.59,141.64,25333.0,122.1911,122.217,122.1135,122.1567,25333.0
2017-08-28 15:40:00,141.64,141.77,141.61,141.74,34121.0,122.1567,122.2688,122.1308,122.2429,34121.0
2017-08-28 15:45:00,141.75,141.79,141.7,141.78,27593.0,122.2515,122.286,122.2084,122.2774,27593.0
2017-08-28 15:50:00,141.78,141.81,141.73,141.77,24089.0,122.2774,122.3033,122.2343,122.2688,24089.0
2017-08-28 15:55:00,141.77,141.81,141.73,141.78,53409.0,122.2688,122.3033,122.2343,122.2774,53409.0
2017-08-29 09:30:00,140.59,141.1,140.59,141.1,47723.0,121.2511,121.6909,121.2511,121.6909,47723.0
2017-08-29 09:35:00,141.05,141.33,140.98,141.33,16964.0,121.6478,121.8893,121.5874,121.8893,16964.0
2017-08-29 09:40:00,141.43,141.97,141.4,141.87,16021.0,121.9755,122.4413,121.9497,122.355,16021.0
2017-08-29 09:45:00,142.0,142.18,141.95,142.18,11937.0,122.4671,122.6224,122.424,122.6224,11937.0
2017-08-29 09:50:00,142.27,142.27,142.12,142.16,25996.0,122.7,122.7,122.5706,122.6051,25996.0
2017-08-29 09:55:00,142.19,142.34,142.14,142.19,14751.0,122.631,122.7604,122.5879,122.631,14751.0
2017-08-29 10:00:00,142.16,142.23,141.84,141.98,17950.0,122.6051,122.6655,122.3291,122.4499,17950.0
2017-08-29 10:05:00,141.94,142.35,141.94,142.32,7069.0,122.4154,122.769,122.4154,122.7431,7069.0
2017-08-29 10:10:00,142.3,142.3,142.08,142.11,7595.0,122.7259,122.7259,122.5361,122.562,7595.0
2017-08-29 10:15:00,142.16,142.19,142.05,142.12,11069.0,122.6051,122.631,122.5103,122.5706,11069.0
2017-08-29 10:20:00,142.12,142.15,141.99,142.04,13910.0,122.5706,122.5965,122.4585,122.5016,13910.0
2017-08-29 10:25:00,142.04,142.06,141.96,141.96,20221.0,122.5016,122.5189,122.4326,122.4326,20221.0
2017-08-29 10:30:00,141.97,142.16,141.97,142.1,8156.0,122.4413,122.6051,122.4413,122.5534,8156.0
2017-08-29 10:35:00,142.09,142.11,141.93,141.93,5504.0,122.5448,122.562,122.4068,122.4068,5504.0
2017-08-29 10:40:00,141.96,142.21,141.95,142.07,6601.0,122.4326,122.6482,122.424,122.5275,6601.0
2017-08-29 10:45:00,142.06,142.08,141.98,142.06,7659.0,122.5189,122.5361,122.4499,122.5189,7659.0
2017-08-29 10:50:00,142.08,142.21,142.08,142.08,9302.0,122.5361,122.6482,122.5361,122.5361,9302.0
2017-08-29 10:55:00,142.07,142.09,141.97,142.09,16972.0,122.5275,122.5448,122.4413,122.5448,16972.0
2017-08-29 11:00:00,142.07,142.11,141.97,142.06,11819.0,122.5275,122.562,122.4413,122.5189,11819.0
2017-08-29 11:05:00,142.07,142.23,142.07,142.18,9531.0,122.5275,122.6655,122.5275,122.6224,9531.0
2017-08-29 11:10:00,142.2,142.2,142.07,142.14,16084.0,122.6396,122.6396,122.5275,122.5879,16084.0
2017-08-29 11:15:00,142.15,142.23,142.07,142.07,27587.0,122.5965,122.6655,122.5275,122.5275,27587.0
2017-08-29 11:20:00,142.06,142.14,141.98,141.98,9353.0,122.5189,122.5879,122.4499,122.4499,9353.0
2017-08-29 11:25:00,141.98,142.14,141.96,141.97,11539.0,122.4499,122.5879,122.4326,122.4413,11539.0
2017-08-29 11:30:00,141.95,142.03,141.85,141.85,14948.0,122.424,122.493,122.3378,122.3378,14948.0
2017-08-29 11:35:00,141.85,142.05,141.82,142.04,12731.0,122.3378,122.5103,122.3119,122.5016,12731.0
2017-08-29 11:40:00,141.99,142.0,141.77,141.77,10820.0,122.4585,122.4671,122.2688,122.2688,10820.0
2017-08-29 11:45:00,141.77,141.84,141.76,141.77,11369.0,122.2688,122.3291,122.2601,122.2688,11369.0
2017-08-29 11:50:00,141.78,141.84,141.75,141.81,6565.0,122.2774,122.3291,122.2515,122.3033,6565.0
2017-08-29 11:55:00,141.83,141.87,141.77,141.78,5780.0,122.3205,122.355,122.2688,122.2774,5780.0
2017-08-29 12:00:00,141.77,141.81,141.62,141.73,8235.0,122.2688,122.3033,122.1394,122.2343,8235.0
2017-08-29 12:05:00,141.72,141.79,141.69,141.79,5142.0,122.2256,122.286,122.1998,122.286,5142.0
2017-08-29 12:10:00,141.77,141.83,141.74,141.74,4852.0,122.2688,122.3205,122.2429,122.2429,4852.0
2017-08-29 12:15:00,141.74,141.78,141.7,141.71,5411.0,122.2429,122.2774,122.2084,122.217,5411.0
2017-08-29 12:20:00,141.7,141.83,141.7,141.8,5618.0,122.2084,122.3205,122.2084,122.2946,5618.0
2017-08-29 12:25:00,141.8,141.89,141.79,141.87,6106.0,122.2946,122.3723,122.286,122.355,6106.0
2017-08-29 12:30:00,141.84,141.87,141.82,141.84,3901.0,122.3291,122.355,122.3119,122.3291,3901.0
2017-08-29 12:35:00,141.87,141.96,141.85,141.86,9510.0,122.355,122.4326,122.3378,122.3464,9510.0
2017-08-29 12:40:00,141.86,141.86,141.78,141.84,4649.0,122.3464,122.3464,122.2774,122.3291,4649.0
2017-08-29 12:45:00,141.81,141.98,141.81,141.98,6512.0,122.3033,122.4499,122.3033,122.4499,6512.0
2017-08-29 12:50:00,141.97,141.97,141.88,141.96,4183.0,122.4413,122.4413,122.3636,122.4326,4183.0
2017-08-29 12:55:00,141.96,142.0,141.95,141.99,4981.0,122.4326,122.4671,122.424,122.4585,4981.0
2017-08-29 13:00:00,141.98,142.02,141.94,141.96,4793.0,122.4499,122.4844,122.4154,122.4326,4793.0
2017-08-29 13:05:00,141.96,142.0,141.94,141.99,5751.0,122.4326,122.4671,122.4154,122.4585,5751.0
2017-08-29 13:10:00,141.99,142.03,141.94,141.95,3884.0,122.4585,122.493,122.4154,122.424,3884.0
2017-08-29 13:15:00,141.94,141.98,141.89,141.98,8652.0,122.4154,122.4499,122.3723,122.4499,8652.0
2017-08-29 13:20:00,141.96,142.05,141.95,142.04,5474.0,122.4326,122.5103,122.424,122.5016,5474.0
2017-08-29 13:25:00,142.02,142.13,141.98,142.12,8232.0,122.4844,122.5792,122.4499,122.5706,8232.0
2017-08-29 13:30:00,142.11,142.11,141.98,141.98,2812.0,122.562,122.562,122.4499,122.4499,2812.0
2017-08-29 13:35:00,142.01,142.05,141.97,142.0,5801.0,122.4758,122.5103,122.4413,122.4671,5801.0
2017-08-29 13:40:00,142.0,142.0,141.88,141.9,6988.0,122.4671,122.4671,122.3636,122.3809,6988.0
2017-08-29 13:45:00,141.91,141.99,141.91,141.93,5099.0,122.3895,122.4585,122.3895,122.4068,5099.0
2017-08-29 13:50:00,141.92,141.92,141.83,141.83,5190.0,122.3981,122.3981,122.3205,122.3205,5190.0
2017-08-29 13:55:00,141.84,141.86,141.78,141.79,6271.0,122.3291,122.3464,122.2774,122.286,6271.0
2017-08-29 14:00:00,141.78,141.83,141.76,141.82,8400.0,122.2774,122.3205,122.2601,122.3119,8400.0
2017-08-29 14:05:00,141.81,141.88,141.8,141.84,5638.0,122.3033,122.3636,122.2946,122.3291,5638.0
2017-08-29 14:10:00,141.86,141.9,141.86,141.87,6952.0,122.3464,122.3809,122.3464,122.355,6952.0
2017-08-29 14:15:00,141.89,141.91,141.85,141.9,7624.0,122.3723,122.3895,122.3378,122.3809,7624.0
2017-08-29 14:20:00,141.91,141.94,141.86,141.91,14184.0,122.3895,122.4154,122.3464,122.3895,14184.0
2017-08-29 14:25:00,141.9,141.91,141.8,141.8,5314.0,122.3809,122.3895,122.2946,122.2946,5314.0
2017-08-29 14:30:00,141.82,141.86,141.8,141.8,6207.0,122.3119,122.3464,122.2946,122.2946,6207.0
2017-08-29 14:35:00,141.78,141.78,141.71,141.71,5686.0,122.2774,122.2774,122.217,122.217,5686.0
2017-08-29 14:40:00,141.72,141.78,141.71,141.74,7676.0,122.2256,122.2774,122.217,122.2429,7676.0
2017-08-29 14:45:00,141.77,141.77,141.71,141.74,6193.0,122.2688,122.2688,122.217,122.2429,6193.0
2017-08-29 14:50:00,141.74,141.74,141.69,141.72,20363.0,122.2429,122.2429,122.1998,122.2256,20363.0
2017-08-29 14:55:00,141.73,141.77,141.7,141.73,8714.0,122.2343,122.2688,122.2084,122.2343,8714.0
2017-08-29 15:00:00,141.73,141.76,141.7,141.71,6328.0,122.2343,122.2601,122.2084,122.217,6328.0
2017-08-29 15:05:00,141.72,141.72,141.68,141.7,6934.0,122.2256,122.2256,122.1911,122.2084,6934.0
2017-08-29 15:10:00,141.71,141.75,141.7,141.73,14085.0,122.217,122.2515,122.2084,122.2343,14085.0
2017-08-29 15:15:00,141.74,141.8,141.72,141.77,15046.0,122.2429,122.2946,122.2256,122.2688,15046.0
2017-08-29 15:20:00,141.77,141.92,141.76,141.9,15321.0,122.2688,122.3981,122.2601,122.3809,15321.0
2017-08-29 15:25:00,141.91,141.92,141.86,141.86,15072.0,122.3895,122.3981,122.3464,122.3464,15072.0
2017-08-29 15:30:00,141.86,141.88,141.79,141.85,10198.0,122.3464,122.3636,122.286,122.3378,10198.0
2017-08-29 15:35:00,141.86,141.86,141.68,141.69,13301.0,122.3464,122.3464,122.1911,122.1998,13301.0
2017-08-29 15:40:00,141.7,141.77,141.69,141.76,23139.0,122.2084,122.2688,122.1998,122.2601,23139.0
2017-08-29 15:45:00,141.75,141.86,141.74,141.84,22964.0,122.2515,122.3464,122.2429,122.3291,22964.0
2017-08-29 15:50:00,141.83,141.84,141.77,141.8,20950.0,122.3205,122.3291,122.2688,122.2946,20950.0
2017-08-29 15:55:00,141.79,141.92,141.79,141.85,51235.0,122.286,122.3981,122.286,122.3378,51235.0
2017-08-30 09:30:00,142.53,142.53,141.81,142.0,18364.0,122.9242,122.9242,122.3033,122.4671,18364.0
2017-08-30 09:35:00,141.93,142.14,141.78,141.86,7723.0,122.4068,122.5879,122.2774,122.3464,7723.0
2017-08-30 09:40:00,141.86,141.91,141.75,141.85,4785.0,122.3464,122.3895,122.2515,122.3378,4785.0
2017-08-30 09:45:00,141.73,141.81,141.6,141.67,11206.0,122.2343,122.3033,122.1222,122.1825,11206.0
2017-08-30 09:50:00,141.67,141.76,141.59,141.63,21622.0,122.1825,122.2601,122.1135,122.148,21622.0
2017-08-30 09:55:00,141.54,141.68,141.54,141.59,10794.0,122.0704,122.1911,122.0704,122.1135,10794.0
2017-08-30 10:00:00,141.62,141.68,141.49,141.56,6383.0,122.1394,122.1911,122.0273,122.0877,6383.0
2017-08-30 10:05:00,141.56,141.71,141.54,141.69,6929.0,122.0877,122.217,122.0704,122.1998,6929.0
2017-08-30 10:10:00,141.72,141.72,141.63,141.71,10414.0,122.2256,122.2256,122.148,122.217,10414.0
2017-08-30 10:15:00,141.69,141.82,141.66,141.81,4275.0,122.1998,122.3119,122.1739,122.3033,4275.0
2017-08-30 10:20:00,141.78,141.81,141.75,141.8,8025.0,122.2774,122.3033,122.2515,122.2946,8025.0
2017-08-30 10:25:00,141.8,141.96,141.79,141.85,8186.0,122.2946,122.4326,122.286,122.3378,8186.0
2017-08-30 10:30:00,141.83,141.89,141.78,141.89,11431.0,122.3205,122.3723,122.2774,122.3723,11431.0
2017-08-30 10:35:00,141.89,141.94,141.84,141.88,4501.0,122.3723,122.4154,122.3291,122.3636,4501.0
2017-08-30 10:40:00,141.85,141.94,141.82,141.94,9800.0,122.3378,122.4154,122.3119,122.4154,9800.0
2017-08-30 10:45:00,141.94,141.98,141.91,141.97,2464.0,122.4154,122.4499,122.3895,122.4413,2464.0
2017-08-30 10:50:00,141.94,141.95,141.82,141.87,117302.0,122.4154,122.424,122.3119,122.355,117302.0
2017-08-30 10:55:00,141.89,142.03,141.88,142.02,4900.0,122.3723,122.493,122.3636,122.4844,4900.0
2017-08-30 11:00:00,141.99,141.99,141.85,141.91,4505.0,122.4585,122.4585,122.3378,122.3895,4505.0
2017-08-30 11:05:00,141.92,141.98,141.92,141.97,3609.0,122.3981,122.4499,122.3981,122.4413,3609.0
2017-08-30 11:10:00,141.93,142.11,141.92,142.01,13004.0,122.4068,122.562,122.3981,122.4758,13004.0
2017-08-30 11:15:00,142.02,142.25,142.0,142.21,22257.0,122.4844,122.6827,122.4671,122.6482,22257.0
2017-08-30 11:20:00,142.19,142.35,142.17,142.25,15868.0,122.631,122.769,122.6137,122.6827,15868.0
2017-08-30 11:25:00,142.26,142.3,142.24,142.26,19961.0,122.6914,122.7259,122.6741,122.6914,19961.0
2017-08-30 11:30:00,142.25,142.31,142.23,142.25,7600.0,122.6827,122.7345,122.6655,122.6827,7600.0
2017-08-30 11:35:00,142.23,142.23,142.11,142.2,7578.0,122.6655,122.6655,122.562,122.6396,7578.0
2017-08-30 11:40:00,142.19,142.23,142.09,142.09,9767.0,122.631,122.6655,122.5448,122.5448,9767.0
2017-08-30 11:45:00,142.03,142.22,142.02,142.02,11268.0,122.493,122.6569,122.4844,122.4844,11268.0
2017-08-30 11:50:00,142.02,142.02,141.91,141.97,7367.0,122.4844,122.4844,122.3895,122.4413,7367.0
2017-08-30 11:55:00,141.94,142.01,141.92,141.96,14417.0,122.4154,122.4758,122.3981,122.4326,14417.0
2017-08-30 12:00:00,141.97,141.98,141.88,141.91,3900.0,122.4413,122.4499,122.3636,122.3895,3900.0
2017-08-30 12:05:00,141.89,142.0,141.88,141.94,16847.0,122.3723,122.4671,122.3636,122.4154,16847.0
2017-08-30 12:10:00,141.94,141.95,141.84,141.87,4267.0,122.4154,122.424,122.3291,122.355,4267.0
2017-08-30 12:15:00,141.84,142.01,141.81,141.89,7060.0,122.3291,122.4758,122.3033,122.3723,7060.0
2017-08-30 12:20:00,141.94,141.97,141.85,141.87,2975.0,122.4154,122.4413,122.3378,122.355,2975.0
2017-08-30 12:25:00,141.84,141.92,141.82,141.87,4700.0,122.3291,122.3981,122.3119,122.355,4700.0
2017-08-30 12:30:00,141.87,141.87,141.84,141.85,2915.0,122.355,122.355,122.3291,122.3378,2915.0
2017-08-30 12:35:00,141.85,141.85,141.82,141.82,1103.0,122.3378,122.3378,122.3119,122.3119,1103.0
2017-08-30 12:40:00,141.81,141.83,141.8,141.83,1801.0,122.3033,122.3205,122.2946,122.3205,1801.0
2017-08-30 12:45:00,141.8,141.84,141.8,141.82,1986.0,122.2946,122.3291,122.2946,122.3119,1986.0
2017-08-30 12:50:00,141.84,141.89,141.82,141.87,5131.0,122.3291,122.3723,122.3119,122.355,5131.0
2017-08-30 12:55:00,141.87,141.93,141.85,141.93,17146.0,122.355,122.4068,122.3378,122.4068,17146.0
2017-08-30 13:00:00,141.94,142.05,141.94,141.95,3013.0,122.4154,122.5103,122.4154,122.424,3013.0
2017-08-30 13:05:00,141.97,141.99,141.96,141.99,2100.0,122.4413,122.4585,122.4326,122.4585,2100.0
2017-08-30 13:10:00,141.97,142.01,141.95,141.97,2759.0,122.4413,122.4758,122.424,122.4413,2759.0
2017-08-30 13:15:00,141.99,142.0,141.95,141.99,5111.0,122.4585,122.4671,122.424,122.4585,5111.0
2017-08-30 13:20:00,141.99,142.02,141.94,141.98,3483.0,122.4585,122.4844,122.4154,122.4499,3483.0
2017-08-30 13:25:00,141.97,142.04,141.96,142.03,4706.0,122.4413,122.5016,122.4326,122.493,4706.0
2017-08-30 13:30:00,142.02,142.09,141.98,142.02,2438.0,122.4844,122.5448,122.4499,122.4844,2438.0
2017-08-30 13:35:00,141.99,142.02,141.98,142.0,4456.0,122.4585,122.4844,122.4499,122.4671,4456.0
2017-08-30 13:40:00,141.98,142.02,141.98,141.99,3848.0,122.4499,122.4844,122.4499,122.4585,3848.0
2017-08-30 13:45:00,141.98,142.02,141.97,142.0,3309.0,122.4499,122.4844,122.4413,122.4671,3309.0
2017-08-30 13:50:00,141.99,142.11,141.97,142.11,11993.0,122.4585,122.562,122.4413,122.562,11993.0
2017-08-30 13:55:00,142.09,142.12,142.02,142.1,6584.0,122.5448,122.5706,122.4844,122.5534,6584.0
2017-08-30 14:00:00,142.07,142.09,142.05,142.07,2735.0,122.5275,122.5448,122.5103,122.5275,2735.0
2017-08-30 14:05:00,142.07,142.07,141.98,141.98,5410.0,122.5275,122.5275,122.4499,122.4499,5410.0
2017-08-30 14:10:00,142.02,142.02,141.91,141.96,5287.0,122.4844,122.4844,122.3895,122.4326,5287.0
2017-08-30 14:15:00,141.96,141.96,141.87,141.91,4257.0,122.4326,122.4326,122.355,122.3895,4257.0
2017-08-30 14:20:00,141.88,141.88,141.78,141.8,4290.0,122.3636,122.3636,122.2774,122.2946,4290.0
2017-08-30 14:25:00,141.81,141.81,141.74,141.77,1918.0,122.3033,122.3033,122.2429,122.2688,1918.0
2017-08-30 14:30:00,141.76,141.76,141.73,141.73,1400.0,122.2601,122.2601,122.2343,122.2343,1400.0
2017-08-30 14:35:00,141.75,141.78,141.73,141.78,4334.0,122.2515,122.2774,122.2343,122.2774,4334.0
2017-08-30 14:40:00,141.78,141.8,141.74,141.74,9404.0,122.2774,122.2946,122.2429,122.2429,9404.0
2017-08-30 14:45:00,141.7,141.72,141.58,141.63,14921.0,122.2084,122.2256,122.1049,122.148,14921.0
2017-08-30 14:50:00,141.63,141.65,141.49,141.54,11093.0,122.148,122.1653,122.0273,122.0704,11093.0
2017-08-30 14:55:00,141.55,141.67,141.55,141.66,17490.0,122.079,122.1825,122.079,122.1739,17490.0
2017-08-30 15:00:00,141.66,141.78,141.63,141.64,27696.0,122.1739,122.2774,122.148,122.1567,27696.0
2017-08-30 15:05:00,141.65,141.66,141.53,141.55,6529.0,122.1653,122.1739,122.0618,122.079,6529.0
2017-08-30 15:10:00,141.57,141.63,141.53,141.57,15345.0,122.0963,122.148,122.0618,122.0963,15345.0
2017-08-30 15:15:00,141.57,141.58,141.45,141.51,13438.0,122.0963,122.1049,121.9928,122.0445,13438.0
2017-08-30 15:20:00,141.49,141.6,141.49,141.6,9527.0,122.0273,122.1222,122.0273,122.1222,9527.0
2017-08-30 15:25:00,141.61,141.64,141.51,141.53,22492.0,122.1308,122.1567,122.0445,122.0618,22492.0
2017-08-30 15:30:00,141.54,141.54,141.44,141.44,20606.0,122.0704,122.0704,121.9842,121.9842,20606.0
2017-08-30 15:35:00,141.46,141.48,141.3,141.31,19078.0,122.0014,122.0187,121.8634,121.872,19078.0
2017-08-30 15:40:00,141.34,141.36,141.17,141.21,32480.0,121.8979,121.9152,121.7513,121.7858,32480.0
2017-08-30 15:45:00,141.21,141.33,141.21,141.23,32020.0,121.7858,121.8893,121.7858,121.803,32020.0
2017-08-30 15:50:00,141.25,141.32,141.23,141.25,29262.0,121.8203,121.8807,121.803,121.8203,29262.0
2017-08-30 15:55:00,141.25,141.26,141.12,141.17,78366.0,121.8203,121.8289,121.7082,121.7513,78366.0
2017-08-31 09:30:00,141.6,141.65,141.43,141.63,17817.0,122.1222,122.1653,121.9755,122.148,17817.0
2017-08-31 09:35:00,141.62,141.74,141.41,141.41,8860.0,122.1394,122.2429,121.9583,121.9583,8860.0
2017-08-31 09:40:00,141.42,141.68,141.42,141.64,4702.0,121.9669,122.1911,121.9669,122.1567,4702.0
2017-08-31 09:45:00,141.63,141.68,141.39,141.4,18412.0,122.148,122.1911,121.941,121.9497,18412.0
2017-08-31 09:50:00,141.4,141.53,141.25,141.26,12899.0,121.9497,122.0618,121.8203,121.8289,12899.0
2017-08-31 09:55:00,141.27,141.35,141.18,141.2,11707.0,121.8375,121.9065,121.7599,121.7772,11707.0
2017-08-31 10:00:00,141.24,141.37,141.24,141.37,9551.0,121.8117,121.9238,121.8117,121.9238,9551.0
2017-08-31 10:05:00,141.39,141.42,141.29,141.34,15486.0,121.941,121.9669,121.8548,121.8979,15486.0
2017-08-31 10:10:00,141.31,141.39,141.3,141.38,8103.0,121.872,121.941,121.8634,121.9324,8103.0
2017-08-31 10:15:00,141.35,141.42,141.29,141.31,10449.0,121.9065,121.9669,121.8548,121.872,10449.0
2017-08-31 10:20:00,141.31,141.34,141.18,141.21,6753.0,121.872,121.8979,121.7599,121.7858,6753.0
2017-08-31 10:25:00,141.19,141.29,141.18,141.22,9927.0,121.7686,121.8548,121.7599,121.7944,9927.0
2017-08-31 10:30:00,141.24,141.32,141.17,141.24,7476.0,121.8117,121.8807,121.7513,121.8117,7476.0
2017-08-31 10:35:00,141.22,141.24,140.89,140.96,8747.0,121.7944,121.8117,121.5098,121.5702,8747.0
2017-08-31 10:40:00,140.96,140.97,140.84,140.97,12555.0,121.5702,121.5788,121.4667,121.5788,12555.0
2017-08-31 10:45:00,140.99,141.07,140.97,140.97,4685.0,121.5961,121.6651,121.5788,121.5788,4685.0
2017-08-31 10:50:00,140.97,141.08,140.96,140.96,14400.0,121.5788,121.6737,121.5702,121.5702,14400.0
2017-08-31 10:55:00,140.96,141.06,140.95,141.06,8927.0,121.5702,121.6564,121.5616,121.6564,8927.0
2017-08-31 11:00:00,141.04,141.09,140.94,141.08,14271.0,121.6392,121.6823,121.5529,121.6737,14271.0
2017-08-31 11:05:00,141.09,141.16,141.03,141.06,14440.0,121.6823,121.7427,121.6306,121.6564,14440.0
2017-08-31 11:10:00,141.04,141.11,140.98,141.11,5908.0,121.6392,121.6996,121.5874,121.6996,5908.0
2017-08-31 11:15:00,141.13,141.15,140.96,141.06,11727.0,121.7168,121.7341,121.5702,121.6564,11727.0
2017-08-31 11:20:00,141.04,141.1,141.01,141.1,12030.0,121.6392,121.6909,121.6133,121.6909,12030.0
2017-08-31 11:25:00,141.11,141.11,141.02,141.04,7369.0,121.6996,121.6996,121.6219,121.6392,7369.0
2017-08-31 11:30:00,141.02,141.02,140.83,140.96,5075.0,121.6219,121.6219,121.4581,121.5702,5075.0
2017-08-31 11:35:00,140.96,141.08,140.94,141.01,8693.0,121.5702,121.6737,121.5529,121.6133,8693.0
2017-08-31 11:40:00,141.02,141.1,141.0,141.07,15173.0,121.6219,121.6909,121.6047,121.6651,15173.0
2017-08-31 11:45:00,141.07,141.08,140.97,141.03,13007.0,121.6651,121.6737,121.5788,121.6306,13007.0
2017-08-31 11:50:00,141.05,141.08,140.96,140.96,12753.0,121.6478,121.6737,121.5702,121.5702,12753.0
2017-08-31 11:55:00,140.97,141.03,140.93,140.98,7208.0,121.5788,121.6306,121.5443,121.5874,7208.0
2017-08-31 12:00:00,140.99,141.06,140.94,141.03,10563.0,121.5961,121.6564,121.5529,121.6306,10563.0
2017-08-31 12:05:00,141.06,141.09,140.98,141.03,17204.0,121.6564,121.6823,121.5874,121.6306,17204.0
2017-08-31 12:10:00,141.03,141.05,140.97,140.99,10871.0,121.6306,121.6478,121.5788,121.5961,10871.0
2017-08-31 12:15:00,141.0,141.08,141.0,141.01,15164.0,121.6047,121.6737,121.6047,121.6133,15164.0
2017-08-31 12:20:00,141.0,141.07,140.99,141.02,8077.0,121.6047,121.6651,121.5961,121.6219,8077.0
2017-08-31 12:25:00,141.01,141.06,141.01,141.01,33125.0,121.6133,121.6564,121.6133,121.6133,33125.0
2017-08-31 12:30:00,141.02,141.05,140.94,140.94,13400.0,121.6219,121.6478,121.5529,121.5529,13400.0
2017-08-31 12:35:00,140.92,140.96,140.88,140.96,3206.0,121.5357,121.5702,121.5012,121.5702,3206.0
2017-08-31 12:40:00,140.98,141.0,140.95,141.0,2592.0,121.5874,121.6047,121.5616,121.6047,2592.0
2017-08-31 12:45:00,140.97,141.01,140.97,141.0,5929.0,121.5788,121.6133,121.5788,121.6047,5929.0
2017-08-31 12:50:00,141.0,141.01,140.95,140.95,5528.0,121.6047,121.6133,121.5616,121.5616,5528.0
2017-08-31 12:55:00,140.95,140.97,140.91,140.92,6988.0,121.5616,121.5788,121.5271,121.5357,6988.0
2017-08-31 13:00:00,140.9,140.91,140.75,140.75,9000.0,121.5184,121.5271,121.3891,121.3891,9000.0
2017-08-31 13:05:00,140.74,140.84,140.74,140.84,4840.0,121.3805,121.4667,121.3805,121.4667,4840.0
2017-08-31 13:10:00,140.82,140.82,140.79,140.79,2649.0,121.4494,121.4494,121.4236,121.4236,2649.0
2017-08-31 13:15:00,140.78,140.85,140.71,140.85,7770.0,121.4149,121.4753,121.3546,121.4753,7770.0
2017-08-31 13:20:00,140.85,140.87,140.82,140.82,3976.0,121.4753,121.4926,121.4494,121.4494,3976.0
2017-08-31 13:25:00,140.84,140.88,140.79,140.8,6162.0,121.4667,121.5012,121.4236,121.4322,6162.0
2017-08-31 13:30:00,140.79,140.84,140.78,140.84,9692.0,121.4236,121.4667,121.4149,121.4667,9692.0
2017-08-31 13:35:00,140.83,140.86,140.8,140.84,4968.0,121.4581,121.4839,121.4322,121.4667,4968.0
2017-08-31 13:40:00,140.83,140.85,140.79,140.81,3596.0,121.4581,121.4753,121.4236,121.4408,3596.0
2017-08-31 13:45:00,140.81,140.81,140.78,140.79,8928.0,121.4408,121.4408,121.4149,121.4236,8928.0
2017-08-31 13:50:00,140.79,140.87,140.78,140.86,10887.0,121.4236,121.4926,121.4149,121.4839,10887.0
2017-08-31 13:55:00,140.88,140.89,140.86,140.88,8293.0,121.5012,121.5098,121.4839,121.5012,8293.0
2017-08-31 14:00:00,140.88,140.88,140.8,140.81,7515.0,121.5012,121.5012,121.4322,121.4408,7515.0
2017-08-31 14:05:00,140.83,140.85,140.79,140.79,7454.0,121.4581,121.4753,121.4236,121.4236,7454.0
2017-08-31 14:10:00,140.79,140.85,140.78,140.83,4128.0,121.4236,121.4753,121.4149,121.4581,4128.0
2017-08-31 14:15:00,140.84,140.86,140.79,140.79,11724.0,121.4667,121.4839,121.4236,121.4236,11724.0
2017-08-31 14:20:00,140.78,140.78,140.54,140.65,21725.0,121.4149,121.4149,121.208,121.3028,21725.0
2017-08-31 14:25:00,140.69,140.8,140.69,140.75,4000.0,121.3373,121.4322,121.3373,121.3891,4000.0
2017-08-31 14:30:00,140.78,140.89,140.75,140.89,10129.0,121.4149,121.5098,121.3891,121.5098,10129.0
2017-08-31 14:35:00,140.89,140.91,140.81,140.88,15943.0,121.5098,121.5271,121.4408,121.5012,15943.0
2017-08-31 14:40:00,140.92,140.95,140.89,140.95,10057.0,121.5357,121.5616,121.5098,121.5616,10057.0
2017-08-31 14:45:00,140.96,141.03,140.95,141.01,8339.0,121.5702,121.6306,121.5616,121.6133,8339.0
2017-08-31 14:50:00,141.02,141.02,140.95,141.0,10020.0,121.6219,121.6219,121.5616,121.6047,10020.0
2017-08-31 14:55:00,141.0,141.05,140.98,141.02,10765.0,121.6047,121.6478,121.5874,121.6219,10765.0
2017-08-31 15:00:00,141.02,141.04,140.94,140.99,11381.0,121.6219,121.6392,121.5529,121.5961,11381.0
2017-08-31 15:05:00,140.98,141.08,140.98,141.06,9058.0,121.5874,121.6737,121.5874,121.6564,9058.0
2017-08-31 15:10:00,141.05,141.05,140.93,141.02,10223.0,121.6478,121.6478,121.5443,121.6219,10223.0
2017-08-31 15:15:00,141.02,141.09,141.02,141.09,10343.0,121.6219,121.6823,121.6219,121.6823,10343.0
2017-08-31 15:20:00,141.13,141.26,141.08,141.26,12047.0,121.7168,121.8289,121.6737,121.8289,12047.0
2017-08-31 15:25:00,141.26,141.37,141.26,141.36,18627.0,121.8289,121.9238,121.8289,121.9152,18627.0
2017-08-31 15:30:00,141.36,141.38,141.28,141.3,20895.0,121.9152,121.9324,121.8462,121.8634,20895.0
2017-08-31 15:35:00,141.3,141.41,141.29,141.39,16129.0,121.8634,121.9583,121.8548,121.941,16129.0
2017-08-31 15:40:00,141.39,141.51,141.39,141.45,35734.0,121.941,122.0445,121.941,121.9928,35734.0
2017-08-31 15:45:00,141.46,141.57,141.37,141.39,39779.0,122.0014,122.0963,121.9238,121.941,39779.0
2017-08-31 15:50:00,141.38,141.48,141.33,141.46,44959.0,121.9324,122.0187,121.8893,122.0014,44959.0
2017-08-31 15:55:00,141.45,141.55,141.28,141.35,166459.0,121.9928,122.079,121.8462,121.9065,166459.0
2017-09-01 09:30:00,141.47,141.47,141.03,141.09,26889.0,122.01,122.01,121.6306,121.6823,26889.0
2017-09-01 09:35:00,141.26,141.59,141.25,141.41,8912.0,121.8289,122.1135,121.8203,121.9583,8912.0
2017-09-01 09:40:00,141.38,141.51,141.11,141.35,17009.0,121.9324,122.0445,121.6996,121.9065,17009.0
2017-09-01 09:45:00,141.46,141.56,141.3,141.53,9004.0,122.0014,122.0877,121.8634,122.0618,9004.0
2017-09-01 09:50:00,141.54,141.55,141.34,141.44,8674.0,122.0704,122.079,121.8979,121.9842,8674.0
2017-09-01 09:55:00,141.44,141.78,141.41,141.78,5862.0,121.9842,122.2774,121.9583,122.2774,5862.0
2017-09-01 10:00:00,141.78,141.96,141.71,141.83,10866.0,122.2774,122.4326,122.217,122.3205,10866.0
2017-09-01 10:05:00,141.83,141.86,141.57,141.76,8194.0,122.3205,122.3464,122.0963,122.2601,8194.0
2017-09-01 10:10:00,141.66,142.08,141.66,142.06,13166.0,122.1739,122.5361,122.1739,122.5189,13166.0
2017-09-01 10:15:00,142.05,142.05,141.81,141.84,7450.0,122.5103,122.5103,122.3033,122.3291,7450.0
2017-09-01 10:20:00,141.84,142.1,141.81,142.05,6426.0,122.3291,122.5534,122.3033,122.5103,6426.0
2017-09-01 10:25:00,142.04,142.08,141.9,141.99,4214.0,122.5016,122.5361,122.3809,122.4585,4214.0
2017-09-01 10:30:00,141.95,141.96,141.73,141.73,5612.0,122.424,122.4326,122.2343,122.2343,5612.0
2017-09-01 10:35:00,141.75,142.02,141.75,142.02,9589.0,122.2515,122.4844,122.2515,122.4844,9589.0
2017-09-01 10:40:00,142.02,142.22,141.84,141.84,28887.0,122.4844,122.6569,122.3291,122.3291,28887.0
2017-09-01 10:45:00,141.83,141.95,141.83,141.9,4662.0,122.3205,122.424,122.3205,122.3809,4662.0
2017-09-01 10:50:00,141.9,142.15,141.89,142.13,4909.0,122.3809,122.5965,122.3723,122.5792,4909.0
2017-09-01 10:55:00,142.06,142.27,142.05,142.18,7039.0,122.5189,122.7,122.5103,122.6224,7039.0
2017-09-01 11:00:00,142.15,142.23,142.12,142.22,7717.0,122.5965,122.6655,122.5706,122.6569,7717.0
2017-09-01 11:05:00,142.25,142.26,142.17,142.19,9216.0,122.6827,122.6914,122.6137,122.631,9216.0
2017-09-01 11:10:00,142.2,142.28,142.12,142.24,10690.0,122.6396,122.7086,122.5706,122.6741,10690.0
2017-09-01 11:15:00,142.23,142.23,142.03,142.05,5356.0,122.6655,122.6655,122.493,122.5103,5356.0
2017-09-01 11:20:00,142.02,142.05,141.88,141.9,6621.0,122.4844,122.5103,122.3636,122.3809,6621.0
2017-09-01 11:25:00,141.87,141.92,141.78,141.8,32685.0,122.355,122.3981,122.2774,122.2946,32685.0
2017-09-01 11:30:00,141.75,141.75,141.65,141.67,21826.0,122.2515,122.2515,122.1653,122.1825,21826.0
2017-09-01 11:35:00,141.67,141.78,141.65,141.75,17176.0,122.1825,122.2774,122.1653,122.2515,17176.0
2017-09-01 11:40:00,141.76,141.86,141.67,141.72,23083.0,122.2601,122.3464,122.1825,122.2256,23083.0
2017-09-01 11:45:00,141.68,141.79,141.68,141.78,3319.0,122.1911,122.286,122.1911,122.2774,3319.0
2017-09-01 11:50:00,141.74,141.76,141.69,141.76,7034.0,122.2429,122.2601,122.1998,122.2601,7034.0
2017-09-01 11:55:00,141.72,141.79,141.69,141.72,5701.0,122.2256,122.286,122.1998,122.2256,5701.0
2017-09-01 12:00:00,141.67,141.71,141.58,141.58,5653.0,122.1825,122.217,122.1049,122.1049,5653.0
2017-09-01 12:05:00,141.58,141.67,141.56,141.67,8160.0,122.1049,122.1825,122.0877,122.1825,8160.0
2017-09-01 12:10:00,141.64,141.66,141.57,141.59,9368.0,122.1567,122.1739,122.0963,122.1135,9368.0
2017-09-01 12:15:00,141.62,141.68,141.59,141.63,8465.0,122.1394,122.1911,122.1135,122.148,8465.0
2017-09-01 12:20:00,141.64,141.65,141.6,141.63,4529.0,122.1567,122.1653,122.1222,122.148,4529.0
2017-09-01 12:25:00,141.64,141.69,141.61,141.62,10874.0,122.1567,122.1998,122.1308,122.1394,10874.0
2017-09-01 12:30:00,141.62,141.63,141.6,141.6,1919.0,122.1394,122.148,122.1222,122.1222,1919.0
2017-09-01 12:35:00,141.61,141.64,141.53,141.56,8783.0,122.1308,122.1567,122.0618,122.0877,8783.0
2017-09-01 12:40:00,141.6,141.65,141.5,141.65,18838.0,122.1222,122.1653,122.0359,122.1653,18838.0
2017-09-01 12:45:00,141.63,141.7,141.62,141.65,8605.0,122.148,122.2084,122.1394,122.1653,8605.0
2017-09-01 12:50:00,141.65,141.76,141.63,141.73,2447.0,122.1653,122.2601,122.148,122.2343,2447.0
2017-09-01 12:55:00,141.72,141.73,141.68,141.68,1415.0,122.2256,122.2343,122.1911,122.1911,1415.0
2017-09-01 13:00:00,141.66,141.69,141.61,141.61,2200.0,122.1739,122.1998,122.1308,122.1308,2200.0
2017-09-01 13:05:00,141.64,141.68,141.59,141.61,4717.0,122.1567,122.1911,122.1135,122.1308,4717.0
2017-09-01 13:10:00,141.6,141.64,141.56,141.63,19506.0,122.1222,122.1567,122.0877,122.148,19506.0
2017-09-01 13:15:00,141.63,141.67,141.61,141.62,5846.0,122.148,122.1825,122.1308,122.1394,5846.0
2017-09-01 13:20:00,141.57,141.57,141.39,141.39,6444.0,122.0963,122.0963,121.941,121.941,6444.0
2017-09-01 13:25:00,141.42,141.48,141.42,141.46,3352.0,121.9669,122.0187,121.9669,122.0014,3352.0
2017-09-01 13:30:00,141.44,141.54,141.44,141.54,2091.0,121.9842,122.0704,121.9842,122.0704,2091.0
2017-09-01 13:35:00,141.52,141.57,141.52,141.52,3363.0,122.0532,122.0963,122.0532,122.0532,3363.0
2017-09-01 13:40:00,141.51,141.54,141.29,141.32,13776.0,122.0445,122.0704,121.8548,121.8807,13776.0
2017-09-01 13:45:00,141.31,141.32,141.15,141.15,17780.0,121.872,121.8807,121.7341,121.7341,17780.0
2017-09-01 13:50:00,141.14,141.18,141.01,141.04,12982.0,121.7254,121.7599,121.6133,121.6392,12982.0
2017-09-01 13:55:00,141.03,141.12,141.01,141.07,17656.0,121.6306,121.7082,121.6133,121.6651,17656.0
2017-09-01 14:00:00,141.07,141.13,141.04,141.06,6664.0,121.6651,121.7168,121.6392,121.6564,6664.0
2017-09-01 14:05:00,141.08,141.11,140.94,140.96,21234.0,121.6737,121.6996,121.5529,121.5702,21234.0
2017-09-01 14:10:00,140.95,141.0,140.91,140.99,10125.0,121.5616,121.6047,121.5271,121.5961,10125.0
2017-09-01 14:15:00,141.01,141.06,140.86,140.89,19691.0,121.6133,121.6564,121.4839,121.5098,19691.0
2017-09-01 14:20:00,140.93,141.0,140.92,140.96,10014.0,121.5443,121.6047,121.5357,121.5702,10014.0
2017-09-01 14:25:00,140.91,140.93,140.75,140.75,7747.0,121.5271,121.5443,121.3891,121.3891,7747.0
2017-09-01 14:30:00,140.75,140.8,140.71,140.72,12484.0,121.3891,121.4322,121.3546,121.3632,12484.0
2017-09-01 14:35:00,140.72,140.74,140.52,140.52,17859.0,121.3632,121.3805,121.1907,121.1907,17859.0
2017-09-01 14:40:00,140.56,140.56,140.42,140.5,24861.0,121.2252,121.2252,121.1045,121.1735,24861.0
2017-09-01 14:45:00,140.51,140.53,140.35,140.39,21040.0,121.1821,121.1993,121.0441,121.0786,21040.0
2017-09-01 14:50:00,140.4,140.51,140.31,140.38,16682.0,121.0872,121.1821,121.0096,121.07,16682.0
2017-09-01 14:55:00,140.38,140.48,140.35,140.47,15506.0,121.07,121.1562,121.0441,121.1476,15506.0
2017-09-01 15:00:00,140.46,140.54,140.38,140.52,13892.0,121.139,121.208,121.07,121.1907,13892.0
2017-09-01 15:05:00,140.54,140.65,140.53,140.54,21252.0,121.208,121.3028,121.1993,121.208,21252.0
2017-09-01 15:10:00,140.55,140.6,140.51,140.55,14397.0,121.2166,121.2597,121.1821,121.2166,14397.0
2017-09-01 15:15:00,140.53,140.54,140.48,140.5,10329.0,121.1993,121.208,121.1562,121.1735,10329.0
2017-09-01 15:20:00,140.49,140.6,140.49,140.59,17636.0,121.1648,121.2597,121.1648,121.2511,17636.0
2017-09-01 15:25:00,140.6,140.69,140.59,140.67,15179.0,121.2597,121.3373,121.2511,121.3201,15179.0
2017-09-01 15:30:00,140.67,140.73,140.66,140.73,16986.0,121.3201,121.3718,121.3115,121.3718,16986.0
2017-09-01 15:35:00,140.72,140.85,140.72,140.79,20450.0,121.3632,121.4753,121.3632,121.4236,20450.0
2017-09-01 15:40:00,140.78,140.8,140.65,140.65,30097.0,121.4149,121.4322,121.3028,121.3028,30097.0
2017-09-01 15:45:00,140.66,140.68,140.52,140.55,32371.0,121.3115,121.3287,121.1907,121.2166,32371.0
2017-09-01 15:50:00,140.55,140.57,140.47,140.51,68435.0,121.2166,121.2338,121.1476,121.1821,68435.0
2017-09-01 15:55:00,140.51,140.55,140.46,140.47,68702.0,121.1821,121.2166,121.139,121.1476,68702.0
2017-09-05 09:30:00,139.3,139.99,138.15,138.3,63110.0,120.1385,120.7336,119.1467,119.2761,63110.0
2017-09-05 09:35:00,138.36,138.67,137.06,137.06,43277.0,119.3278,119.5952,118.2067,118.2067,43277.0
2017-09-05 09:40:00,137.05,138.22,137.04,138.07,34671.0,118.198,119.2071,118.1894,119.0777,34671.0
2017-09-05 09:45:00,137.94,138.35,137.93,138.19,17828.0,118.9656,119.3192,118.957,119.1812,17828.0
2017-09-05 09:50:00,138.23,138.59,138.23,138.35,80062.0,119.2157,119.5262,119.2157,119.3192,80062.0
2017-09-05 09:55:00,138.34,138.46,138.18,138.31,27748.0,119.3106,119.4141,119.1726,119.2847,27748.0
2017-09-05 10:00:00,138.41,138.49,138.24,138.39,44176.0,119.371,119.4399,119.2243,119.3537,44176.0
2017-09-05 10:05:00,138.39,138.6,138.38,138.49,30100.0,119.3537,119.5348,119.3451,119.4399,30100.0
2017-09-05 10:10:00,138.49,138.7,138.45,138.61,19584.0,119.4399,119.6211,119.4055,119.5434,19584.0
2017-09-05 10:15:00,138.56,138.68,138.53,138.65,8054.0,119.5003,119.6038,119.4744,119.5779,8054.0
2017-09-05 10:20:00,138.68,138.68,138.45,138.54,11083.0,119.6038,119.6038,119.4055,119.4831,11083.0
2017-09-05 10:25:00,138.56,138.84,138.55,138.84,25002.0,119.5003,119.7418,119.4917,119.7418,25002.0
2017-09-05 10:30:00,138.78,138.81,138.66,138.69,14530.0,119.6901,119.7159,119.5866,119.6124,14530.0
2017-09-05 10:35:00,138.71,138.97,138.69,138.86,25363.0,119.6297,119.8539,119.6124,119.7591,25363.0
2017-09-05 10:40:00,138.86,138.96,138.73,138.96,14386.0,119.7591,119.8453,119.6469,119.8453,14386.0
2017-09-05 10:45:00,138.95,139.11,138.91,139.09,41010.0,119.8367,119.9747,119.8022,119.9574,41010.0
2017-09-05 10:50:00,139.07,139.07,138.91,139.0,21212.0,119.9402,119.9402,119.8022,119.8798,21212.0
2017-09-05 10:55:00,139.0,139.1,138.98,139.1,16692.0,119.8798,119.966,119.8625,119.966,16692.0
2017-09-05 11:00:00,139.05,139.14,139.0,139.1,15847.0,119.9229,120.0005,119.8798,119.966,15847.0
2017-09-05 11:05:00,139.11,139.15,139.0,139.15,13435.0,119.9747,120.0092,119.8798,120.0092,13435.0
2017-09-05 11:10:00,139.19,139.2,139.09,139.1,13288.0,120.0437,120.0523,119.9574,119.966,13288.0
2017-09-05 11:15:00,139.13,139.18,139.09,139.11,8478.0,119.9919,120.035,119.9574,119.9747,8478.0
2017-09-05 11:20:00,139.06,139.2,139.01,139.2,17141.0,119.9315,120.0523,119.8884,120.0523,17141.0
2017-09-05 11:25:00,139.17,139.2,138.99,139.07,69447.0,120.0264,120.0523,119.8712,119.9402,69447.0
2017-09-05 11:30:00,139.07,139.12,138.96,139.02,14551.0,119.9402,119.9833,119.8453,119.897,14551.0
2017-09-05 11:35:00,139.02,139.17,139.02,139.1,13375.0,119.897,120.0264,119.897,119.966,13375.0
2017-09-05 11:40:00,139.09,139.2,139.03,139.2,13444.0,119.9574,120.0523,119.9057,120.0523,13444.0
2017-09-05 11:45:00,139.25,139.27,138.96,139.13,29762.0,120.0954,120.1127,119.8453,119.9919,29762.0
2017-09-05 11:50:00,139.1,139.1,138.94,139.0,13978.0,119.966,119.966,119.828,119.8798,13978.0
2017-09-05 11:55:00,139.01,139.07,138.97,139.0,15267.0,119.8884,119.9402,119.8539,119.8798,15267.0
2017-09-05 12:00:00,138.98,139.01,138.82,138.86,59951.0,119.8625,119.8884,119.7246,119.7591,59951.0
2017-09-05 12:05:00,138.86,138.87,138.47,138.48,9451.0,119.7591,119.7677,119.4227,119.4313,9451.0
2017-09-05 12:10:00,138.57,138.62,138.41,138.53,13350.0,119.5089,119.5521,119.371,119.4744,13350.0
2017-09-05 12:15:00,138.54,138.57,138.32,138.38,7978.0,119.4831,119.5089,119.2933,119.3451,7978.0
2017-09-05 12:20:00,138.35,138.55,138.35,138.38,12485.0,119.3192,119.4917,119.3192,119.3451,12485.0
2017-09-05 12:25:00,138.38,138.43,138.08,138.15,12833.0,119.3451,119.3882,119.0863,119.1467,12833.0
2017-09-05 12:30:00,138.13,138.13,137.87,138.02,58504.0,119.1295,119.1295,118.9052,119.0346,58504.0
2017-09-05 12:35:00,137.96,138.06,137.93,137.97,7322.0,118.9829,119.0691,118.957,118.9915,7322.0
2017-09-05 12:40:00,138.01,138.08,137.91,137.93,14144.0,119.026,119.0863,118.9397,118.957,14144.0
2017-09-05 12:45:00,137.92,137.97,137.77,137.8,12607.0,118.9484,118.9915,118.819,118.8449,12607.0
2017-09-05 12:50:00,137.78,137.86,137.75,137.84,12631.0,118.8276,118.8966,118.8017,118.8794,12631.0
2017-09-05 12:55:00,137.81,137.81,137.64,137.65,13905.0,118.8535,118.8535,118.7069,118.7155,13905.0
2017-09-05 13:00:00,137.65,137.71,137.5,137.55,15360.0,118.7155,118.7672,118.5861,118.6293,15360.0
2017-09-05 13:05:00,137.52,137.57,137.45,137.46,7098.0,118.6034,118.6465,118.543,118.5516,7098.0
2017-09-05 13:10:00,137.46,137.58,137.41,137.45,10508.0,118.5516,118.6551,118.5085,118.543,10508.0
2017-09-05 13:15:00,137.46,137.64,137.45,137.64,14150.0,118.5516,118.7069,118.543,118.7069,14150.0
2017-09-05 13:20:00,137.65,137.76,137.57,137.72,9541.0,118.7155,118.8104,118.6465,118.7759,9541.0
2017-09-05 13:25:00,137.72,137.87,137.71,137.79,11546.0,118.7759,118.9052,118.7672,118.8362,11546.0
2017-09-05 13:30:00,137.79,137.79,137.47,137.47,7199.0,118.8362,118.8362,118.5603,118.5603,7199.0
2017-09-05 13:35:00,137.47,137.63,137.45,137.6,11431.0,118.5603,118.6982,118.543,118.6724,11431.0
2017-09-05 13:40:00,137.6,137.67,137.57,137.63,7945.0,118.6724,118.7327,118.6465,118.6982,7945.0
2017-09-05 13:45:00,137.6,137.67,137.34,137.34,9839.0,118.6724,118.7327,118.4481,118.4481,9839.0
2017-09-05 13:50:00,137.34,137.54,137.33,137.5,13985.0,118.4481,118.6206,118.4395,118.5861,13985.0
2017-09-05 13:55:00,137.5,137.51,137.39,137.48,8148.0,118.5861,118.5948,118.4913,118.5689,8148.0
2017-09-05 14:00:00,137.47,137.59,137.42,137.55,12678.0,118.5603,118.6637,118.5171,118.6293,12678.0
2017-09-05 14:05:00,137.58,137.59,137.4,137.51,11128.0,118.6551,118.6637,118.4999,118.5948,11128.0
2017-09-05 14:10:00,137.52,137.53,137.46,137.47,9339.0,118.6034,118.612,118.5516,118.5603,9339.0
2017-09-05 14:15:00,137.45,137.53,137.33,137.37,9336.0,118.543,118.612,118.4395,118.474,9336.0
2017-09-05 14:20:00,137.37,137.41,137.32,137.36,11626.0,118.474,118.5085,118.4309,118.4654,11626.0
2017-09-05 14:25:00,137.38,137.43,137.37,137.38,8255.0,118.4826,118.5258,118.474,118.4826,8255.0
2017-09-05 14:30:00,137.38,137.41,137.3,137.4,15790.0,118.4826,118.5085,118.4136,118.4999,15790.0
2017-09-05 14:35:00,137.4,137.41,137.31,137.31,18707.0,118.4999,118.5085,118.4223,118.4223,18707.0
2017-09-05 14:40:00,137.33,137.35,137.21,137.31,19010.0,118.4395,118.4568,118.336,118.4223,19010.0
2017-09-05 14:45:00,137.32,137.36,137.24,137.25,24644.0,118.4309,118.4654,118.3619,118.3705,24644.0
2017-09-05 14:50:00,137.24,137.3,137.22,137.25,15512.0,118.3619,118.4136,118.3446,118.3705,15512.0
2017-09-05 14:55:00,137.24,137.33,137.21,137.3,18163.0,118.3619,118.4395,118.336,118.4136,18163.0
2017-09-05 15:00:00,137.29,137.32,137.19,137.25,27398.0,118.405,118.4309,118.3188,118.3705,27398.0
2017-09-05 15:05:00,137.24,137.24,137.06,137.06,46461.0,118.3619,118.3619,118.2067,118.2067,46461.0
2017-09-05 15:10:00,137.07,137.15,137.01,137.13,54048.0,118.2153,118.2843,118.1635,118.267,54048.0
2017-09-05 15:15:00,137.12,137.19,137.06,137.09,21712.0,118.2584,118.3188,118.2067,118.2325,21712.0
2017-09-05 15:20:00,137.09,137.18,137.01,137.03,59681.0,118.2325,118.3101,118.1635,118.1808,59681.0
2017-09-05 15:25:00,137.04,137.04,136.94,137.0,31457.0,118.1894,118.1894,118.1032,118.1549,31457.0
2017-09-05 15:30:00,137.01,137.05,136.95,137.01,37613.0,118.1635,118.198,118.1118,118.1635,37613.0
2017-09-05 15:35:00,137.02,137.02,136.83,136.84,31679.0,118.1722,118.1722,118.0083,118.0169,31679.0
2017-09-05 15:40:00,136.86,136.86,136.71,136.71,46268.0,118.0342,118.0342,117.9048,117.9048,46268.0
2017-09-05 15:45:00,136.7,136.7,136.54,136.63,49309.0,117.8962,117.8962,117.7582,117.8358,49309.0
2017-09-05 15:50:00,136.64,136.92,136.63,136.9,45054.0,117.8444,118.0859,117.8358,118.0687,45054.0
2017-09-05 15:55:00,136.9,136.94,136.81,136.87,93657.0,118.0687,118.1032,117.991,118.0428,93657.0
2017-09-06 09:30:00,137.1,137.8,136.89,136.97,84330.0,118.2412,118.8449,118.06,118.129,84330.0
2017-09-06 09:35:00,137.05,137.13,136.28,136.48,33254.0,118.198,118.267,117.5339,117.7064,33254.0
2017-09-06 09:40:00,136.66,137.43,136.49,137.43,32658.0,117.8617,118.5258,117.7151,118.5258,32658.0
2017-09-06 09:45:00,137.42,137.81,137.25,137.64,55940.0,118.5171,118.8535,118.3705,118.7069,55940.0
2017-09-06 09:50:00,137.64,137.72,137.13,137.41,26262.0,118.7069,118.7759,118.267,118.5085,26262.0
2017-09-06 09:55:00,137.47,137.81,137.29,137.7,21393.0,118.5603,118.8535,118.405,118.7586,21393.0
2017-09-06 10:00:00,137.74,138.18,137.65,137.91,23368.0,118.7931,119.1726,118.7155,118.9397,23368.0
2017-09-06 10:05:00,137.98,138.12,137.68,137.75,27793.0,119.0001,119.1208,118.7414,118.8017,27793.0
2017-09-06 10:10:00,137.73,138.02,137.73,138.02,13282.0,118.7845,119.0346,118.7845,119.0346,13282.0
2017-09-06 10:15:00,137.98,138.18,137.91,137.94,16545.0,119.0001,119.1726,118.9397,118.9656,16545.0
2017-09-06 10:20:00,137.98,137.99,137.81,137.98,12583.0,119.0001,119.0087,118.8535,119.0001,12583.0
2017-09-06 10:25:00,137.94,138.01,137.75,137.76,11929.0,118.9656,119.026,118.8017,118.8104,11929.0
2017-09-06 10:30:00,137.76,137.91,137.65,137.66,17385.0,118.8104,118.9397,118.7155,118.7241,17385.0
2017-09-06 10:35:00,137.65,137.71,137.37,137.39,16880.0,118.7155,118.7672,118.474,118.4913,16880.0
2017-09-06 10:40:00,137.38,137.41,137.25,137.28,29437.0,118.4826,118.5085,118.3705,118.3964,29437.0
2017-09-06 10:45:00,137.32,137.38,137.15,137.32,23240.0,118.4309,118.4826,118.2843,118.4309,23240.0
2017-09-06 10:50:00,137.32,137.37,137.22,137.33,16423.0,118.4309,118.474,118.3446,118.4395,16423.0
2017-09-06 10:55:00,137.3,137.36,137.23,137.35,18698.0,118.4136,118.4654,118.3533,118.4568,18698.0
2017-09-06 11:00:00,137.37,137.53,137.31,137.51,20428.0,118.474,118.612,118.4223,118.5948,20428.0
2017-09-06 11:05:00,137.48,137.48,137.23,137.25,12645.0,118.5689,118.5689,118.3533,118.3705,12645.0
2017-09-06 11:10:00,137.24,137.39,137.0,137.34,129489.0,118.3619,118.4913,118.1549,118.4481,129489.0
2017-09-06 11:15:00,137.34,137.65,137.33,137.63,48397.0,118.4481,118.7155,118.4395,118.6982,48397.0
2017-09-06 11:20:00,137.64,137.71,137.41,137.67,34167.0,118.7069,118.7672,118.5085,118.7327,34167.0
2017-09-06 11:25:00,137.71,137.95,137.68,137.71,44900.0,118.7672,118.9742,118.7414,118.7672,44900.0
2017-09-06 11:30:00,137.74,137.82,137.57,137.61,34136.0,118.7931,118.8621,118.6465,118.681,34136.0
2017-09-06 11:35:00,137.59,137.7,137.52,137.52,15198.0,118.6637,118.7586,118.6034,118.6034,15198.0
2017-09-06 11:40:00,137.55,137.72,137.51,137.72,12707.0,118.6293,118.7759,118.5948,118.7759,12707.0
2017-09-06 11:45:00,137.7,137.94,137.69,137.82,106291.0,118.7586,118.9656,118.75,118.8621,106291.0
2017-09-06 11:50:00,137.82,137.86,137.72,137.72,16924.0,118.8621,118.8966,118.7759,118.7759,16924.0
2017-09-06 11:55:00,137.73,137.98,137.7,137.87,31376.0,118.7845,119.0001,118.7586,118.9052,31376.0
2017-09-06 12:00:00,137.89,137.99,137.83,137.99,17433.0,118.9225,119.0087,118.8707,119.0087,17433.0
2017-09-06 12:05:00,137.95,138.2,137.94,138.19,17314.0,118.9742,119.1898,118.9656,119.1812,17314.0
2017-09-06 12:10:00,138.19,138.22,138.05,138.19,24717.0,119.1812,119.2071,119.0605,119.1812,24717.0
2017-09-06 12:15:00,138.16,138.27,138.13,138.23,21578.0,119.1553,119.2502,119.1295,119.2157,21578.0
2017-09-06 12:20:00,138.24,138.33,138.24,138.28,18961.0,119.2243,119.302,119.2243,119.2588,18961.0
2017-09-06 12:25:00,138.28,138.34,138.22,138.27,19145.0,119.2588,119.3106,119.2071,119.2502,19145.0
2017-09-06 12:30:00,138.26,138.26,137.89,137.89,9284.0,119.2416,119.2416,118.9225,118.9225,9284.0
2017-09-06 12:35:00,137.89,137.96,137.85,137.89,17017.0,118.9225,118.9829,118.888,118.9225,17017.0
2017-09-06 12:40:00,137.89,137.89,137.71,137.73,11028.0,118.9225,118.9225,118.7672,118.7845,11028.0
2017-09-06 12:45:00,137.73,137.77,137.71,137.73,14634.0,118.7845,118.819,118.7672,118.7845,14634.0
2017-09-06 12:50:00,137.75,137.81,137.74,137.79,12116.0,118.8017,118.8535,118.7931,118.8362,12116.0
2017-09-06 12:55:00,137.8,137.92,137.76,137.84,15973.0,118.8449,118.9484,118.8104,118.8794,15973.0
2017-09-06 13:00:00,137.86,138.0,137.83,138.0,8524.0,118.8966,119.0174,118.8707,119.0174,8524.0
2017-09-06 13:05:00,137.99,138.03,137.98,138.0,10960.0,119.0087,119.0432,119.0001,119.0174,10960.0
2017-09-06 13:10:00,138.02,138.09,138.0,138.0,14150.0,119.0346,119.095,119.0174,119.0174,14150.0
2017-09-06 13:15:00,137.99,138.09,137.96,138.06,20779.0,119.0087,119.095,118.9829,119.0691,20779.0
2017-09-06 13:20:00,138.05,138.09,138.0,138.04,13730.0,119.0605,119.095,119.0174,119.0518,13730.0
2017-09-06 13:25:00,138.03,138.4,138.03,138.4,63274.0,119.0432,119.3623,119.0432,119.3623,63274.0
2017-09-06 13:30:00,138.4,138.46,138.28,138.46,32128.0,119.3623,119.4141,119.2588,119.4141,32128.0
2017-09-06 13:35:00,138.46,138.46,138.28,138.4,18746.0,119.4141,119.4141,119.2588,119.3623,18746.0
2017-09-06 13:40:00,138.39,138.4,138.31,138.38,8578.0,119.3537,119.3623,119.2847,119.3451,8578.0
2017-09-06 13:45:00,138.38,138.45,138.36,138.45,12044.0,119.3451,119.4055,119.3278,119.4055,12044.0
2017-09-06 13:50:00,138.45,138.61,138.45,138.56,15911.0,119.4055,119.5434,119.4055,119.5003,15911.0
2017-09-06 13:55:00,138.58,138.64,138.54,138.64,20878.0,119.5176,119.5693,119.4831,119.5693,20878.0
2017-09-06 14:00:00,138.63,138.65,138.51,138.51,14321.0,119.5607,119.5779,119.4572,119.4572,14321.0
2017-09-06 14:05:00,138.51,138.84,138.49,138.73,40522.0,119.4572,119.7418,119.4399,119.6469,40522.0
2017-09-06 14:10:00,138.72,139.15,138.71,139.11,32920.0,119.6383,120.0092,119.6297,119.9747,32920.0
2017-09-06 14:15:00,139.11,139.11,138.79,138.97,19500.0,119.9747,119.9747,119.6987,119.8539,19500.0
2017-09-06 14:20:00,138.95,139.06,138.93,139.02,29837.0,119.8367,119.9315,119.8194,119.897,29837.0
2017-09-06 14:25:00,139.02,139.08,138.98,138.98,31573.0,119.897,119.9488,119.8625,119.8625,31573.0
2017-09-06 14:30:00,138.99,138.99,138.87,138.87,24933.0,119.8712,119.8712,119.7677,119.7677,24933.0
2017-09-06 14:35:00,138.84,138.87,138.58,138.58,11323.0,119.7418,119.7677,119.5176,119.5176,11323.0
2017-09-06 14:40:00,138.59,138.69,138.51,138.69,22769.0,119.5262,119.6124,119.4572,119.6124,22769.0
2017-09-06 14:45:00,138.65,138.76,138.58,138.61,21993.0,119.5779,119.6728,119.5176,119.5434,21993.0
2017-09-06 14:50:00,138.61,138.62,138.4,138.48,16907.0,119.5434,119.5521,119.3623,119.4313,16907.0
2017-09-06 14:55:00,138.49,138.55,138.33,138.34,18331.0,119.4399,119.4917,119.302,119.3106,18331.0
2017-09-06 15:00:00,138.34,138.37,138.22,138.29,35085.0,119.3106,119.3365,119.2071,119.2675,35085.0
2017-09-06 15:05:00,138.31,138.35,138.25,138.28,19139.0,119.2847,119.3192,119.233,119.2588,19139.0
2017-09-06 15:10:00,138.27,138.3,138.18,138.19,19940.0,119.2502,119.2761,119.1726,119.1812,19940.0
2017-09-06 15:15:00,138.2,138.24,138.16,138.19,21050.0,119.1898,119.2243,119.1553,119.1812,21050.0
2017-09-06 15:20:00,138.19,138.34,138.1,138.3,30797.0,119.1812,119.3106,119.1036,119.2761,30797.0
2017-09-06 15:25:00,138.28,138.33,138.22,138.25,24871.0,119.2588,119.302,119.2071,119.233,24871.0
2017-09-06 15:30:00,138.27,138.27,138.14,138.15,36373.0,119.2502,119.2502,119.1381,119.1467,36373.0
2017-09-06 15:35:00,138.15,138.15,138.03,138.03,34562.0,119.1467,119.1467,119.0432,119.0432,34562.0
2017-09-06 15:40:00,138.02,138.02,137.82,137.82,46251.0,119.0346,119.0346,118.8621,118.8621,46251.0
2017-09-06 15:45:00,137.82,137.91,137.77,137.77,44989.0,118.8621,118.9397,118.819,118.819,44989.0
2017-09-06 15:50:00,137.77,137.77,137.56,137.57,81916.0,118.819,118.819,118.6379,118.6465,81916.0
2017-09-06 15:55:00,137.56,137.72,137.53,137.71,131518.0,118.6379,118.7759,118.612,118.7672,131518.0
2017-09-07 09:30:00,137.45,137.66,136.64,136.64,25267.0,118.543,118.7241,117.8444,117.8444,25267.0
2017-09-07 09:35:00,136.62,136.71,136.19,136.55,26427.0,117.8272,117.9048,117.4563,117.7668,26427.0
2017-09-07 09:40:00,136.55,137.37,136.49,137.33,48652.0,117.7668,118.474,117.7151,118.4395,48652.0
2017-09-07 09:45:00,137.36,137.65,137.12,137.61,35382.0,118.4654,118.7155,118.2584,118.681,35382.0
2017-09-07 09:50:00,137.61,137.63,136.93,137.0,35466.0,118.681,118.6982,118.0945,118.1549,35466.0
2017-09-07 09:55:00,137.0,137.01,136.33,136.5,23757.0,118.1549,118.1635,117.5771,117.7237,23757.0
2017-09-07 10:00:00,136.51,136.51,136.01,136.09,23854.0,117.7323,117.7323,117.3011,117.3701,23854.0
2017-09-07 10:05:00,136.07,136.13,135.65,135.91,27939.0,117.3528,117.4046,116.9906,117.2148,27939.0
2017-09-07 10:10:00,135.83,136.3,135.83,136.28,45916.0,117.1458,117.5512,117.1458,117.5339,45916.0
2017-09-07 10:15:00,136.28,136.46,136.12,136.13,13285.0,117.5339,117.6892,117.396,117.4046,13285.0
2017-09-07 10:20:00,136.13,136.22,135.96,135.96,34984.0,117.4046,117.4822,117.258,117.258,34984.0
2017-09-07 10:25:00,136.01,136.03,135.54,135.64,49999.0,117.3011,117.3183,116.8957,116.982,49999.0
2017-09-07 10:30:00,135.6,135.8,135.53,135.69,21699.0,116.9475,117.12,116.8871,117.0251,21699.0
2017-09-07 10:35:00,135.69,135.99,135.62,135.71,24961.0,117.0251,117.2838,116.9647,117.0424,24961.0
2017-09-07 10:40:00,135.71,135.88,135.66,135.87,11366.0,117.0424,117.189,116.9992,117.1803,11366.0
2017-09-07 10:45:00,135.88,136.02,135.67,135.96,29799.0,117.189,117.3097,117.0079,117.258,29799.0
2017-09-07 10:50:00,135.91,136.35,135.86,136.23,25206.0,117.2148,117.5943,117.1717,117.4908,25206.0
2017-09-07 10:55:00,136.17,136.38,136.17,136.27,10429.0,117.4391,117.6202,117.4391,117.5253,10429.0
2017-09-07 11:00:00,136.27,136.36,136.2,136.25,19538.0,117.5253,117.6029,117.465,117.5081,19538.0
2017-09-07 11:05:00,136.28,136.3,136.01,136.08,22348.0,117.5339,117.5512,117.3011,117.3615,22348.0
2017-09-07 11:10:00,136.07,136.2,136.05,136.14,42054.0,117.3528,117.465,117.3356,117.4132,42054.0
2017-09-07 11:15:00,136.15,136.17,135.9,135.92,23584.0,117.4218,117.4391,117.2062,117.2235,23584.0
2017-09-07 11:20:00,135.94,135.94,135.72,135.76,16629.0,117.2407,117.2407,117.051,117.0855,16629.0
2017-09-07 11:25:00,135.8,135.8,135.55,135.56,13967.0,117.12,117.12,116.9044,116.913,13967.0
2017-09-07 11:30:00,135.57,135.8,135.55,135.58,14610.0,116.9216,117.12,116.9044,116.9302,14610.0
2017-09-07 11:35:00,135.61,135.61,135.4,135.47,20983.0,116.9561,116.9561,116.775,116.8354,20983.0
2017-09-07 11:40:00,135.47,135.6,135.31,135.38,13386.0,116.8354,116.9475,116.6974,116.7577,13386.0
2017-09-07 11:45:00,135.38,135.41,135.14,135.19,48215.0,116.7577,116.7836,116.5508,116.5939,48215.0
2017-09-07 11:50:00,135.12,135.23,135.0,135.2,26215.0,116.5335,116.6284,116.43,116.6025,26215.0
2017-09-07 11:55:00,135.2,135.23,135.01,135.16,13760.0,116.6025,116.6284,116.4386,116.568,13760.0
2017-09-07 12:00:00,135.12,135.15,134.97,135.03,23552.0,116.5335,116.5594,116.4041,116.4559,23552.0
2017-09-07 12:05:00,135.06,135.24,135.03,135.19,16632.0,116.4818,116.637,116.4559,116.5939,16632.0
2017-09-07 12:10:00,135.21,135.31,135.19,135.24,13360.0,116.6111,116.6974,116.5939,116.637,13360.0
2017-09-07 12:15:00,135.23,135.26,135.14,135.26,13592.0,116.6284,116.6543,116.5508,116.6543,13592.0
2017-09-07 12:20:00,135.27,135.29,135.14,135.19,10232.0,116.6629,116.6801,116.5508,116.5939,10232.0
2017-09-07 12:25:00,135.19,135.38,135.12,135.19,13421.0,116.5939,116.7577,116.5335,116.5939,13421.0
2017-09-07 12:30:00,135.25,135.34,135.16,135.26,11893.0,116.6456,116.7232,116.568,116.6543,11893.0
2017-09-07 12:35:00,135.25,135.26,135.08,135.12,8340.0,116.6456,116.6543,116.499,116.5335,8340.0
2017-09-07 12:40:00,135.12,135.25,135.08,135.19,11542.0,116.5335,116.6456,116.499,116.5939,11542.0
2017-09-07 12:45:00,135.15,135.16,135.0,135.0,13481.0,116.5594,116.568,116.43,116.43,13481.0
2017-09-07 12:50:00,135.01,135.14,134.97,135.03,16142.0,116.4386,116.5508,116.4041,116.4559,16142.0
2017-09-07 12:55:00,135.05,135.15,134.97,135.02,11360.0,116.4731,116.5594,116.4041,116.4473,11360.0
2017-09-07 13:00:00,135.01,135.07,134.86,134.87,13399.0,116.4386,116.4904,116.3093,116.3179,13399.0
2017-09-07 13:05:00,134.84,134.84,134.69,134.75,17693.0,116.292,116.292,116.1627,116.2144,17693.0
2017-09-07 13:10:00,134.76,134.82,134.45,134.48,34293.0,116.223,116.2748,115.9557,115.9815,34293.0
2017-09-07 13:15:00,134.45,134.51,134.37,134.44,23255.0,115.9557,116.0074,115.8867,115.947,23255.0
2017-09-07 13:20:00,134.39,134.4,134.3,134.3,21498.0,115.9039,115.9126,115.8263,115.8263,21498.0
2017-09-07 13:25:00,134.31,134.35,134.15,134.18,35581.0,115.8349,115.8694,115.6969,115.7228,35581.0
2017-09-07 13:30:00,134.21,134.21,134.1,134.1,13216.0,115.7487,115.7487,115.6538,115.6538,13216.0
2017-09-07 13:35:00,134.09,134.11,133.82,133.99,38859.0,115.6452,115.6624,115.4123,115.5589,38859.0
2017-09-07 13:40:00,133.99,134.17,133.95,134.17,21983.0,115.5589,115.7142,115.5245,115.7142,21983.0
2017-09-07 13:45:00,134.15,134.18,134.03,134.16,38578.0,115.6969,115.7228,115.5934,115.7056,38578.0
2017-09-07 13:50:00,134.17,134.17,134.08,134.12,26234.0,115.7142,115.7142,115.6366,115.6711,26234.0
2017-09-07 13:55:00,134.13,134.31,134.1,134.19,33249.0,115.6797,115.8349,115.6538,115.7314,33249.0
2017-09-07 14:00:00,134.2,134.26,134.19,134.25,35372.0,115.7401,115.7918,115.7314,115.7832,35372.0
2017-09-07 14:05:00,134.24,134.31,134.2,134.21,28874.0,115.7746,115.8349,115.7401,115.7487,28874.0
2017-09-07 14:10:00,134.21,134.24,134.16,134.2,43427.0,115.7487,115.7746,115.7056,115.7401,43427.0
2017-09-07 14:15:00,134.2,134.33,134.19,134.31,34121.0,115.7401,115.8522,115.7314,115.8349,34121.0
2017-09-07 14:20:00,134.27,134.33,134.2,134.3,35929.0,115.8004,115.8522,115.7401,115.8263,35929.0
2017-09-07 14:25:00,134.31,134.36,134.21,134.25,32431.0,115.8349,115.8781,115.7487,115.7832,32431.0
2017-09-07 14:30:00,134.25,134.49,134.25,134.43,46620.0,115.7832,115.9902,115.7832,115.9384,46620.0
2017-09-07 14:35:00,134.44,134.45,134.27,134.3,30785.0,115.947,115.9557,115.8004,115.8263,30785.0
2017-09-07 14:40:00,134.3,134.31,134.25,134.26,16214.0,115.8263,115.8349,115.7832,115.7918,16214.0
2017-09-07 14:45:00,134.25,134.3,134.15,134.15,12704.0,115.7832,115.8263,115.6969,115.6969,12704.0
2017-09-07 14:50:00,134.15,134.3,134.15,134.27,17826.0,115.6969,115.8263,115.6969,115.8004,17826.0
2017-09-07 14:55:00,134.25,134.26,134.07,134.24,29196.0,115.7832,115.7918,115.6279,115.7746,29196.0
2017-09-07 15:00:00,134.21,134.31,134.18,134.27,27418.0,115.7487,115.8349,115.7228,115.8004,27418.0
2017-09-07 15:05:00,134.27,134.28,134.17,134.27,34396.0,115.8004,115.8091,115.7142,115.8004,34396.0
2017-09-07 15:10:00,134.28,134.55,134.27,134.53,32082.0,115.8091,116.0419,115.8004,116.0247,32082.0
2017-09-07 15:15:00,134.53,134.56,134.33,134.46,54569.0,116.0247,116.0505,115.8522,115.9643,54569.0
2017-09-07 15:20:00,134.46,134.54,134.31,134.31,34001.0,115.9643,116.0333,115.8349,115.8349,34001.0
2017-09-07 15:25:00,134.33,134.51,134.33,134.4,36061.0,115.8522,116.0074,115.8522,115.9126,36061.0
2017-09-07 15:30:00,134.39,134.54,134.39,134.48,41966.0,115.9039,116.0333,115.9039,115.9815,41966.0
2017-09-07 15:35:00,134.49,134.63,134.48,134.63,30599.0,115.9902,116.1109,115.9815,116.1109,30599.0
2017-09-07 15:40:00,134.62,134.77,134.62,134.75,57357.0,116.1023,116.2317,116.1023,116.2144,57357.0
2017-09-07 15:45:00,134.75,134.9,134.73,134.89,62588.0,116.2144,116.3438,116.1972,116.3351,62588.0
2017-09-07 15:50:00,134.87,134.89,134.83,134.87,77094.0,116.3179,116.3351,116.2834,116.3179,77094.0
2017-09-07 15:55:00,134.86,134.98,134.83,134.88,90073.0,116.3093,116.4128,116.2834,116.3265,90073.0
2017-09-08 09:30:00,134.43,134.88,134.04,134.52,33702.0,115.9384,116.3265,115.6021,116.016,33702.0
2017-09-08 09:35:00,134.77,135.5,134.69,135.43,20510.0,116.2317,116.8612,116.1627,116.8009,20510.0
2017-09-08 09:40:00,135.43,135.54,134.85,135.02,29429.0,116.8009,116.8957,116.3007,116.4473,29429.0
2017-09-08 09:45:00,135.04,135.6,135.03,135.25,25333.0,116.4645,116.9475,116.4559,116.6456,25333.0
2017-09-08 09:50:00,135.39,135.91,135.31,135.74,44441.0,116.7664,117.2148,116.6974,117.0682,44441.0
2017-09-08 09:55:00,135.79,136.14,135.71,136.07,24497.0,117.1113,117.4132,117.0424,117.3528,24497.0
2017-09-08 10:00:00,136.13,136.66,135.95,136.6,40753.0,117.4046,117.8617,117.2493,117.8099,40753.0
2017-09-08 10:05:00,136.59,136.9,136.49,136.5,37702.0,117.8013,118.0687,117.7151,117.7237,37702.0
2017-09-08 10:10:00,136.47,136.99,136.47,136.99,30391.0,117.6978,118.1463,117.6978,118.1463,30391.0
2017-09-08 10:15:00,137.04,137.44,136.99,137.18,47461.0,118.1894,118.5344,118.1463,118.3101,47461.0
2017-09-08 10:20:00,137.21,137.42,137.15,137.23,21237.0,118.336,118.5171,118.2843,118.3533,21237.0
2017-09-08 10:25:00,137.22,137.38,137.17,137.35,28600.0,118.3446,118.4826,118.3015,118.4568,28600.0
2017-09-08 10:30:00,137.3,137.44,137.13,137.39,32359.0,118.4136,118.5344,118.267,118.4913,32359.0
2017-09-08 10:35:00,137.38,137.59,137.23,137.49,30983.0,118.4826,118.6637,118.3533,118.5775,30983.0
2017-09-08 10:40:00,137.48,137.95,137.47,137.9,67624.0,118.5689,118.9742,118.5603,118.9311,67624.0
2017-09-08 10:45:00,137.9,138.22,137.78,138.22,51914.0,118.9311,119.2071,118.8276,119.2071,51914.0
2017-09-08 10:50:00,138.21,138.41,138.09,138.23,46380.0,119.1985,119.371,119.095,119.2157,46380.0
2017-09-08 10:55:00,138.25,138.78,138.23,138.77,44921.0,119.233,119.6901,119.2157,119.6814,44921.0
2017-09-08 11:00:00,138.78,139.3,138.72,139.25,59620.0,119.6901,120.1385,119.6383,120.0954,59620.0
2017-09-08 11:05:00,139.27,139.54,139.18,139.22,49986.0,120.1127,120.3455,120.035,120.0695,49986.0
2017-09-08 11:10:00,139.25,139.74,139.12,139.59,50254.0,120.0954,120.518,119.9833,120.3886,50254.0
2017-09-08 11:15:00,139.55,139.77,139.35,139.77,49259.0,120.3541,120.5439,120.1817,120.5439,49259.0
2017-09-08 11:20:00,139.77,140.15,139.73,139.84,77123.0,120.5439,120.8716,120.5094,120.6042,77123.0
2017-09-08 11:25:00,139.83,139.86,139.41,139.42,65487.0,120.5956,120.6215,120.2334,120.242,65487.0
2017-09-08 11:30:00,139.43,139.87,139.38,139.85,31986.0,120.2506,120.6301,120.2075,120.6129,31986.0
2017-09-08 11:35:00,139.85,139.87,139.64,139.65,36763.0,120.6129,120.6301,120.4318,120.4404,36763.0
2017-09-08 11:40:00,139.64,139.86,139.63,139.83,26888.0,120.4318,120.6215,120.4231,120.5956,26888.0
2017-09-08 11:45:00,139.79,139.88,139.73,139.73,15743.0,120.5611,120.6387,120.5094,120.5094,15743.0
2017-09-08 11:50:00,139.74,139.84,139.65,139.67,233748.0,120.518,120.6042,120.4404,120.4576,233748.0
2017-09-08 11:55:00,139.65,139.72,139.6,139.61,30905.0,120.4404,120.5008,120.3973,120.4059,30905.0
2017-09-08 12:00:00,139.62,139.62,139.25,139.5,39573.0,120.4145,120.4145,120.0954,120.311,39573.0
2017-09-08 12:05:00,139.52,139.58,139.44,139.54,20153.0,120.3283,120.38,120.2593,120.3455,20153.0
2017-09-08 12:10:00,139.49,139.64,139.45,139.64,35033.0,120.3024,120.4318,120.2679,120.4318,35033.0
2017-09-08 12:15:00,139.65,139.93,139.59,139.88,18076.0,120.4404,120.6819,120.3886,120.6387,18076.0
2017-09-08 12:20:00,139.94,140.41,139.91,140.4,29485.0,120.6905,121.0958,120.6646,121.0872,29485.0
2017-09-08 12:25:00,140.39,140.68,140.39,140.68,33390.0,121.0786,121.3287,121.0786,121.3287,33390.0
2017-09-08 12:30:00,140.69,140.92,140.61,140.92,27276.0,121.3373,121.5357,121.2683,121.5357,27276.0
2017-09-08 12:35:00,140.88,141.29,140.88,141.29,69766.0,121.5012,121.8548,121.5012,121.8548,69766.0
2017-09-08 12:40:00,141.29,141.29,140.9,140.9,52018.0,121.8548,121.8548,121.5184,121.5184,52018.0
2017-09-08 12:45:00,140.9,140.98,140.79,140.96,29724.0,121.5184,121.5874,121.4236,121.5702,29724.0
2017-09-08 12:50:00,140.93,141.4,140.91,141.4,24868.0,121.5443,121.9497,121.5271,121.9497,24868.0
2017-09-08 12:55:00,141.35,142.26,141.33,141.9,117898.0,121.9065,122.6914,121.8893,122.3809,117898.0
2017-09-08 13:00:00,141.87,142.14,141.8,142.03,65328.0,122.355,122.5879,122.2946,122.493,65328.0
2017-09-08 13:05:00,142.01,142.03,141.66,141.68,40639.0,122.4758,122.493,122.1739,122.1911,40639.0
2017-09-08 13:10:00,141.71,141.71,141.03,141.14,31261.0,122.217,122.217,121.6306,121.7254,31261.0
2017-09-08 13:15:00,141.11,141.4,141.08,141.3,14022.0,121.6996,121.9497,121.6737,121.8634,14022.0
2017-09-08 13:20:00,141.27,141.27,140.61,140.67,54248.0,121.8375,121.8375,121.2683,121.3201,54248.0
2017-09-08 13:25:00,140.67,140.88,140.62,140.83,14688.0,121.3201,121.5012,121.277,121.4581,14688.0
2017-09-08 13:30:00,140.83,140.83,140.54,140.74,18838.0,121.4581,121.4581,121.208,121.3805,18838.0
2017-09-08 13:35:00,140.73,140.74,140.64,140.7,13238.0,121.3718,121.3805,121.2942,121.346,13238.0
2017-09-08 13:40:00,140.69,140.77,140.66,140.77,15593.0,121.3373,121.4063,121.3115,121.4063,15593.0
2017-09-08 13:45:00,140.76,140.77,140.53,140.53,23530.0,121.3977,121.4063,121.1993,121.1993,23530.0
2017-09-08 13:50:00,140.56,140.56,140.28,140.39,20001.0,121.2252,121.2252,120.9837,121.0786,20001.0
2017-09-08 13:55:00,140.38,140.75,140.38,140.72,22161.0,121.07,121.3891,121.07,121.3632,22161.0
2017-09-08 14:00:00,140.71,140.78,140.7,140.72,21116.0,121.3546,121.4149,121.346,121.3632,21116.0
2017-09-08 14:05:00,140.72,140.84,140.69,140.82,27111.0,121.3632,121.4667,121.3373,121.4494,27111.0
2017-09-08 14:10:00,140.83,141.11,140.8,141.11,33108.0,121.4581,121.6996,121.4322,121.6996,33108.0
2017-09-08 14:15:00,141.12,141.21,140.82,140.85,67012.0,121.7082,121.7858,121.4494,121.4753,67012.0
2017-09-08 14:20:00,140.85,141.62,140.83,141.58,90447.0,121.4753,122.1394,121.4581,122.1049,90447.0
2017-09-08 14:25:00,141.58,142.19,141.49,142.19,48593.0,122.1049,122.631,122.0273,122.631,48593.0
2017-09-08 14:30:00,142.18,142.75,142.1,142.47,49405.0,122.6224,123.114,122.5534,122.8725,49405.0
2017-09-08 14:35:00,142.5,142.51,141.96,142.13,44238.0,122.8984,122.907,122.4326,122.5792,44238.0
2017-09-08 14:40:00,142.13,142.2,142.0,142.06,35185.0,122.5792,122.6396,122.4671,122.5189,35185.0
2017-09-08 14:45:00,142.04,142.09,141.97,142.02,93510.0,122.5016,122.5448,122.4413,122.4844,93510.0
2017-09-08 14:50:00,141.99,141.99,141.62,141.87,52954.0,122.4585,122.4585,122.1394,122.355,52954.0
2017-09-08 14:55:00,141.87,141.87,141.41,141.52,66539.0,122.355,122.355,121.9583,122.0532,66539.0
2017-09-08 15:00:00,141.46,141.52,141.17,141.17,38804.0,122.0014,122.0532,121.7513,121.7513,38804.0
2017-09-08 15:05:00,141.18,141.31,141.03,141.03,48654.0,121.7599,121.872,121.6306,121.6306,48654.0
2017-09-08 15:10:00,141.05,141.05,140.82,140.98,18660.0,121.6478,121.6478,121.4494,121.5874,18660.0
2017-09-08 15:15:00,140.98,141.12,140.95,141.12,38379.0,121.5874,121.7082,121.5616,121.7082,38379.0
2017-09-08 15:20:00,141.07,141.24,141.02,141.22,40598.0,121.6651,121.8117,121.6219,121.7944,40598.0
2017-09-08 15:25:00,141.22,141.32,141.17,141.18,38266.0,121.7944,121.8807,121.7513,121.7599,38266.0
2017-09-08 15:30:00,141.17,141.17,140.9,140.98,58587.0,121.7513,121.7513,121.5184,121.5874,58587.0
2017-09-08 15:35:00,140.99,141.07,140.9,141.01,60533.0,121.5961,121.6651,121.5184,121.6133,60533.0
2017-09-08 15:40:00,141.0,141.0,140.86,140.86,65139.0,121.6047,121.6047,121.4839,121.4839,65139.0
2017-09-08 15:45:00,140.87,140.94,140.8,140.87,90566.0,121.4926,121.5529,121.4322,121.4926,90566.0
2017-09-08 15:50:00,140.86,140.96,140.86,140.91,85130.0,121.4839,121.5702,121.4839,121.5271,85130.0
2017-09-08 15:55:00,140.92,140.99,140.78,140.86,179562.0,121.5357,121.5961,121.4149,121.4839,179562.0
2017-09-11 09:30:00,143.7,146.73,142.71,146.56,175015.0,123.9333,126.5465,123.0795,126.3999,175015.0
2017-09-11 09:35:00,146.56,146.84,145.14,145.51,129089.0,126.3999,126.6414,125.1752,125.4943,129089.0
2017-09-11 09:40:00,145.34,145.54,144.79,145.24,112915.0,125.3477,125.5202,124.8734,125.2615,112915.0
2017-09-11 09:45:00,145.27,145.69,144.99,145.69,79139.0,125.2873,125.6496,125.0458,125.6496,79139.0
2017-09-11 09:50:00,145.68,145.99,145.05,145.79,187565.0,125.6409,125.9083,125.0976,125.7358,187565.0
2017-09-11 09:55:00,145.78,146.06,145.08,145.21,114832.0,125.7272,125.9687,125.1235,125.2356,114832.0
2017-09-11 10:00:00,145.21,145.61,144.98,145.55,129755.0,125.2356,125.5806,125.0372,125.5288,129755.0
2017-09-11 10:05:00,145.41,145.65,145.13,145.39,59233.0,125.4081,125.6151,125.1666,125.3908,59233.0
2017-09-11 10:10:00,145.39,145.64,145.31,145.51,24250.0,125.3908,125.6064,125.3218,125.4943,24250.0
2017-09-11 10:15:00,145.5,145.61,145.15,145.37,73502.0,125.4857,125.5806,125.1838,125.3736,73502.0
2017-09-11 10:20:00,145.25,145.68,145.21,145.36,46426.0,125.2701,125.6409,125.2356,125.3649,46426.0
2017-09-11 10:25:00,145.36,145.63,145.19,145.42,72272.0,125.3649,125.5978,125.2183,125.4167,72272.0
2017-09-11 10:30:00,145.46,145.59,145.32,145.48,51594.0,125.4512,125.5633,125.3304,125.4684,51594.0
2017-09-11 10:35:00,145.47,145.7,145.35,145.45,54534.0,125.4598,125.6582,125.3563,125.4426,54534.0
2017-09-11 10:40:00,145.43,145.58,145.38,145.48,66981.0,125.4253,125.5547,125.3822,125.4684,66981.0
2017-09-11 10:45:00,145.46,145.61,145.45,145.59,37200.0,125.4512,125.5806,125.4426,125.5633,37200.0
2017-09-11 10:50:00,145.58,145.83,145.48,145.8,47744.0,125.5547,125.7703,125.4684,125.7444,47744.0
2017-09-11 10:55:00,145.8,146.3,145.79,146.22,34831.0,125.7444,126.1756,125.7358,126.1066,34831.0
2017-09-11 11:00:00,146.25,146.3,145.79,145.96,123538.0,126.1325,126.1756,125.7358,125.8824,123538.0
2017-09-11 11:05:00,145.89,145.97,145.44,145.53,86438.0,125.822,125.891,125.4339,125.5116,86438.0
2017-09-11 11:10:00,145.6,145.86,145.51,145.82,50111.0,125.5719,125.7962,125.4943,125.7617,50111.0
2017-09-11 11:15:00,145.82,146.07,145.7,145.99,113628.0,125.7617,125.9773,125.6582,125.9083,113628.0
2017-09-11 11:20:00,145.98,146.17,145.77,146.08,50238.0,125.8997,126.0635,125.7185,125.9859,50238.0
2017-09-11 11:25:00,146.14,146.3,145.9,145.93,24984.0,126.0377,126.1756,125.8307,125.8565,24984.0
2017-09-11 11:30:00,145.93,146.05,145.89,146.0,57806.0,125.8565,125.96,125.822,125.9169,57806.0
2017-09-11 11:35:00,145.95,145.99,145.7,145.75,40013.0,125.8738,125.9083,125.6582,125.7013,40013.0
2017-09-11 11:40:00,145.72,146.02,145.7,145.93,69633.0,125.6754,125.9342,125.6582,125.8565,69633.0
2017-09-11 11:45:00,145.93,145.98,145.72,145.77,122706.0,125.8565,125.8997,125.6754,125.7185,122706.0
2017-09-11 11:50:00,145.78,145.79,145.54,145.57,17208.0,125.7272,125.7358,125.5202,125.5461,17208.0
2017-09-11 11:55:00,145.57,145.6,145.18,145.22,24041.0,125.5461,125.5719,125.2097,125.2442,24041.0
2017-09-11 12:00:00,145.17,145.3,144.96,145.28,37617.0,125.2011,125.3132,125.02,125.2959,37617.0
2017-09-11 12:05:00,145.28,145.3,145.01,145.16,24121.0,125.2959,125.3132,125.0631,125.1925,24121.0
2017-09-11 12:10:00,145.11,145.25,145.05,145.1,33616.0,125.1493,125.2701,125.0976,125.1407,33616.0
2017-09-11 12:15:00,145.14,145.35,145.08,145.32,22947.0,125.1752,125.3563,125.1235,125.3304,22947.0
2017-09-11 12:20:00,145.37,145.37,145.17,145.24,13262.0,125.3736,125.3736,125.2011,125.2615,13262.0
2017-09-11 12:25:00,145.25,145.94,145.23,145.92,28054.0,125.2701,125.8652,125.2528,125.8479,28054.0
2017-09-11 12:30:00,145.88,145.89,145.67,145.87,15939.0,125.8134,125.822,125.6323,125.8048,15939.0
2017-09-11 12:35:00,145.82,145.95,145.77,145.95,9815.0,125.7617,125.8738,125.7185,125.8738,9815.0
2017-09-11 12:40:00,145.94,146.13,145.91,146.02,15226.0,125.8652,126.029,125.8393,125.9342,15226.0
2017-09-11 12:45:00,145.97,146.13,145.87,145.94,31231.0,125.891,126.029,125.8048,125.8652,31231.0
2017-09-11 12:50:00,145.95,146.18,145.82,145.99,46723.0,125.8738,126.0721,125.7617,125.9083,46723.0
2017-09-11 12:55:00,146.0,146.05,145.91,146.01,20680.0,125.9169,125.96,125.8393,125.9255,20680.0
2017-09-11 13:00:00,146.0,146.06,145.94,146.06,26660.0,125.9169,125.9687,125.8652,125.9687,26660.0
2017-09-11 13:05:00,146.06,146.14,146.02,146.09,17420.0,125.9687,126.0377,125.9342,125.9945,17420.0
2017-09-11 13:10:00,146.09,146.16,146.04,146.16,12434.0,125.9945,126.0549,125.9514,126.0549,12434.0
2017-09-11 13:15:00,146.16,146.28,146.07,146.07,13915.0,126.0549,126.1584,125.9773,125.9773,13915.0
2017-09-11 13:20:00,146.06,146.12,146.05,146.08,10456.0,125.9687,126.0204,125.96,125.9859,10456.0
2017-09-11 13:25:00,146.06,146.16,145.98,146.04,12531.0,125.9687,126.0549,125.8997,125.9514,12531.0
2017-09-11 13:30:00,146.01,146.37,146.01,146.27,73822.0,125.9255,126.236,125.9255,126.1498,73822.0
2017-09-11 13:35:00,146.23,146.23,145.96,145.99,41993.0,126.1153,126.1153,125.8824,125.9083,41993.0
2017-09-11 13:40:00,145.96,146.05,145.94,145.99,13703.0,125.8824,125.96,125.8652,125.9083,13703.0
2017-09-11 13:45:00,145.99,146.11,145.99,146.02,13886.0,125.9083,126.0118,125.9083,125.9342,13886.0
2017-09-11 13:50:00,146.02,146.18,145.98,146.18,31579.0,125.9342,126.0721,125.8997,126.0721,31579.0
2017-09-11 13:55:00,146.14,146.36,146.1,146.27,78396.0,126.0377,126.2274,126.0032,126.1498,78396.0
2017-09-11 14:00:00,146.26,146.3,146.13,146.23,84873.0,126.1411,126.1756,126.029,126.1153,84873.0
2017-09-11 14:05:00,146.22,146.25,146.11,146.22,44153.0,126.1066,126.1325,126.0118,126.1066,44153.0
2017-09-11 14:10:00,146.18,146.27,146.16,146.19,59876.0,126.0721,126.1498,126.0549,126.0808,59876.0
2017-09-11 14:15:00,146.2,146.23,145.99,146.02,53960.0,126.0894,126.1153,125.9083,125.9342,53960.0
2017-09-11 14:20:00,146.02,146.02,145.88,145.92,21888.0,125.9342,125.9342,125.8134,125.8479,21888.0
2017-09-11 14:25:00,145.9,145.99,145.79,145.98,22984.0,125.8307,125.9083,125.7358,125.8997,22984.0
2017-09-11 14:30:00,145.97,146.11,145.91,145.96,18906.0,125.891,126.0118,125.8393,125.8824,18906.0
2017-09-11 14:35:00,145.97,146.05,145.91,146.03,19170.0,125.891,125.96,125.8393,125.9428,19170.0
2017-09-11 14:40:00,146.02,146.29,145.99,146.21,69057.0,125.9342,126.167,125.9083,126.098,69057.0
2017-09-11 14:45:00,146.23,146.23,146.14,146.18,23071.0,126.1153,126.1153,126.0377,126.0721,23071.0
2017-09-11 14:50:00,146.19,146.28,146.16,146.26,36201.0,126.0808,126.1584,126.0549,126.1411,36201.0
2017-09-11 14:55:00,146.26,146.26,146.1,146.18,48851.0,126.1411,126.1411,126.0032,126.0721,48851.0
2017-09-11 15:00:00,146.16,146.27,146.15,146.23,33926.0,126.0549,126.1498,126.0463,126.1153,33926.0
2017-09-11 15:05:00,146.24,146.32,146.19,146.22,34014.0,126.1239,126.1929,126.0808,126.1066,34014.0
2017-09-11 15:10:00,146.22,146.28,146.15,146.25,50765.0,126.1066,126.1584,126.0463,126.1325,50765.0
2017-09-11 15:15:00,146.25,146.29,146.21,146.25,21547.0,126.1325,126.167,126.098,126.1325,21547.0
2017-09-11 15:20:00,146.24,146.26,146.14,146.26,60585.0,126.1239,126.1411,126.0377,126.1411,60585.0
2017-09-11 15:25:00,146.25,146.38,146.23,146.38,30763.0,126.1325,126.2446,126.1153,126.2446,30763.0
2017-09-11 15:30:00,146.34,146.37,146.18,146.19,48844.0,126.2101,126.236,126.0721,126.0808,48844.0
2017-09-11 15:35:00,146.19,146.21,146.05,146.17,48561.0,126.0808,126.098,125.96,126.0635,48561.0
2017-09-11 15:40:00,146.16,146.19,146.0,146.0,56985.0,126.0549,126.0808,125.9169,125.9169,56985.0
2017-09-11 15:45:00,146.0,146.02,145.61,145.62,44019.0,125.9169,125.9342,125.5806,125.5892,44019.0
2017-09-11 15:50:00,145.6,145.61,145.5,145.51,66989.0,125.5719,125.5806,125.4857,125.4943,66989.0
2017-09-11 15:55:00,145.52,145.9,145.51,145.83,202622.0,125.5029,125.8307,125.4943,125.7703,202622.0
2017-09-12 09:30:00,145.89,146.0,145.24,145.78,36423.0,125.822,125.9169,125.2615,125.7272,36423.0
2017-09-12 09:35:00,145.89,146.38,145.78,146.23,15094.0,125.822,126.2446,125.7272,126.1153,15094.0
2017-09-12 09:40:00,146.17,146.17,145.84,146.03,35458.0,126.0635,126.0635,125.7789,125.9428,35458.0
2017-09-12 09:45:00,146.04,146.19,145.9,146.11,81437.0,125.9514,126.0808,125.8307,126.0118,81437.0
2017-09-12 09:50:00,146.11,146.23,145.91,145.95,32738.0,126.0118,126.1153,125.8393,125.8738,32738.0
2017-09-12 09:55:00,145.94,146.09,145.84,146.02,38301.0,125.8652,125.9945,125.7789,125.9342,38301.0
2017-09-12 10:00:00,146.05,146.1,145.85,146.03,52836.0,125.96,126.0032,125.7875,125.9428,52836.0
2017-09-12 10:05:00,146.03,146.06,145.9,145.99,44057.0,125.9428,125.9687,125.8307,125.9083,44057.0
2017-09-12 10:10:00,145.99,146.03,145.93,146.0,91442.0,125.9083,125.9428,125.8565,125.9169,91442.0
2017-09-12 10:15:00,146.0,146.06,145.86,145.97,85003.0,125.9169,125.9687,125.7962,125.891,85003.0
2017-09-12 10:20:00,145.99,146.17,145.97,146.13,21693.0,125.9083,126.0635,125.891,126.029,21693.0
2017-09-12 10:25:00,146.14,146.47,146.11,146.39,16684.0,126.0377,126.3223,126.0118,126.2533,16684.0
2017-09-12 10:30:00,146.37,146.38,146.0,146.06,20737.0,126.236,126.2446,125.9169,125.9687,20737.0
2017-09-12 10:35:00,146.05,146.11,145.97,146.0,9691.0,125.96,126.0118,125.891,125.9169,9691.0
2017-09-12 10:40:00,145.97,146.03,145.57,145.76,66736.0,125.891,125.9428,125.5461,125.7099,66736.0
2017-09-12 10:45:00,145.75,145.85,145.68,145.73,39962.0,125.7013,125.7875,125.6409,125.684,39962.0
2017-09-12 10:50:00,145.73,145.89,145.71,145.82,12277.0,125.684,125.822,125.6668,125.7617,12277.0
2017-09-12 10:55:00,145.81,146.1,145.8,146.08,10607.0,125.753,126.0032,125.7444,125.9859,10607.0
2017-09-12 11:00:00,146.08,146.11,145.95,146.02,16918.0,125.9859,126.0118,125.8738,125.9342,16918.0
2017-09-12 11:05:00,146.05,146.13,145.94,146.04,6847.0,125.96,126.029,125.8652,125.9514,6847.0
2017-09-12 11:10:00,146.02,146.13,145.97,146.08,12986.0,125.9342,126.029,125.891,125.9859,12986.0
2017-09-12 11:15:00,146.09,146.09,145.93,145.94,6135.0,125.9945,125.9945,125.8565,125.8652,6135.0
2017-09-12 11:20:00,145.98,146.08,145.94,146.08,6615.0,125.8997,125.9859,125.8652,125.9859,6615.0
2017-09-12 11:25:00,146.13,146.13,146.0,146.04,6778.0,126.029,126.029,125.9169,125.9514,6778.0
2017-09-12 11:30:00,146.0,146.03,145.88,146.02,6617.0,125.9169,125.9428,125.8134,125.9342,6617.0
2017-09-12 11:35:00,146.03,146.28,146.01,146.21,10066.0,125.9428,126.1584,125.9255,126.098,10066.0
2017-09-12 11:40:00,146.25,146.39,146.21,146.35,25140.0,126.1325,126.2533,126.098,126.2188,25140.0
2017-09-12 11:45:00,146.33,146.65,146.32,146.52,10442.0,126.2015,126.4775,126.1929,126.3654,10442.0
2017-09-12 11:50:00,146.5,146.62,146.5,146.57,5150.0,126.3481,126.4516,126.3481,126.4085,5150.0
2017-09-12 11:55:00,146.52,146.56,146.21,146.21,4485.0,126.3654,126.3999,126.098,126.098,4485.0
2017-09-12 12:00:00,146.21,146.29,146.16,146.26,5885.0,126.098,126.167,126.0549,126.1411,5885.0
2017-09-12 12:05:00,146.24,146.24,146.06,146.07,12167.0,126.1239,126.1239,125.9687,125.9773,12167.0
2017-09-12 12:10:00,146.11,146.15,146.0,146.0,5559.0,126.0118,126.0463,125.9169,125.9169,5559.0
2017-09-12 12:15:00,146.0,146.03,145.9,146.01,7448.0,125.9169,125.9428,125.8307,125.9255,7448.0
2017-09-12 12:20:00,145.96,146.0,145.93,145.98,7592.0,125.8824,125.9169,125.8565,125.8997,7592.0
2017-09-12 12:25:00,145.97,146.02,145.85,145.86,6431.0,125.891,125.9342,125.7875,125.7962,6431.0
2017-09-12 12:30:00,145.88,145.98,145.88,145.92,6104.0,125.8134,125.8997,125.8134,125.8479,6104.0
2017-09-12 12:35:00,145.92,145.96,145.71,145.81,13316.0,125.8479,125.8824,125.6668,125.753,13316.0
2017-09-12 12:40:00,145.77,146.13,145.77,146.09,50427.0,125.7185,126.029,125.7185,125.9945,50427.0
2017-09-12 12:45:00,146.08,146.12,146.0,146.04,21107.0,125.9859,126.0204,125.9169,125.9514,21107.0
2017-09-12 12:50:00,146.04,146.1,146.0,146.09,24275.0,125.9514,126.0032,125.9169,125.9945,24275.0
2017-09-12 12:55:00,146.09,146.15,146.04,146.15,16447.0,125.9945,126.0463,125.9514,126.0463,16447.0
2017-09-12 13:00:00,146.11,146.11,146.02,146.06,36203.0,126.0118,126.0118,125.9342,125.9687,36203.0
2017-09-12 13:05:00,146.06,146.1,146.03,146.08,34979.0,125.9687,126.0032,125.9428,125.9859,34979.0
2017-09-12 13:10:00,146.08,146.1,146.01,146.08,38419.0,125.9859,126.0032,125.9255,125.9859,38419.0
2017-09-12 13:15:00,146.09,146.21,146.08,146.11,9169.0,125.9945,126.098,125.9859,126.0118,9169.0
2017-09-12 13:20:00,146.11,146.16,146.09,146.12,5080.0,126.0118,126.0549,125.9945,126.0204,5080.0
2017-09-12 13:25:00,146.12,146.21,146.09,146.09,11418.0,126.0204,126.098,125.9945,125.9945,11418.0
2017-09-12 13:30:00,146.11,146.11,145.97,146.0,18835.0,126.0118,126.0118,125.891,125.9169,18835.0
2017-09-12 13:35:00,146.0,146.01,145.84,145.97,60407.0,125.9169,125.9255,125.7789,125.891,60407.0
2017-09-12 13:40:00,145.99,146.1,145.98,145.99,10643.0,125.9083,126.0032,125.8997,125.9083,10643.0
2017-09-12 13:45:00,145.97,146.07,145.94,146.07,5760.0,125.891,125.9773,125.8652,125.9773,5760.0
2017-09-12 13:50:00,146.06,146.14,146.06,146.08,6670.0,125.9687,126.0377,125.9687,125.9859,6670.0
2017-09-12 13:55:00,146.09,146.14,145.99,146.12,10848.0,125.9945,126.0377,125.9083,126.0204,10848.0
2017-09-12 14:00:00,146.12,146.13,146.01,146.05,7344.0,126.0204,126.029,125.9255,125.96,7344.0
2017-09-12 14:05:00,146.09,146.09,145.95,145.96,13472.0,125.9945,125.9945,125.8738,125.8824,13472.0
2017-09-12 14:10:00,145.96,146.06,145.96,146.02,8243.0,125.8824,125.9687,125.8824,125.9342,8243.0
2017-09-12 14:15:00,146.03,146.17,146.03,146.09,8353.0,125.9428,126.0635,125.9428,125.9945,8353.0
2017-09-12 14:20:00,146.08,146.21,146.08,146.16,9614.0,125.9859,126.098,125.9859,126.0549,9614.0
2017-09-12 14:25:00,146.14,146.37,146.14,146.36,8398.0,126.0377,126.236,126.0377,126.2274,8398.0
2017-09-12 14:30:00,146.37,146.49,146.34,146.49,10374.0,126.236,126.3395,126.2101,126.3395,10374.0
2017-09-12 14:35:00,146.5,146.62,146.49,146.59,12553.0,126.3481,126.4516,126.3395,126.4258,12553.0
2017-09-12 14:40:00,146.59,146.69,146.55,146.63,7355.0,126.4258,126.512,126.3913,126.4602,7355.0
2017-09-12 14:45:00,146.63,146.64,146.54,146.61,9197.0,126.4602,126.4689,126.3826,126.443,9197.0
2017-09-12 14:50:00,146.62,146.69,146.58,146.69,10476.0,126.4516,126.512,126.4171,126.512,10476.0
2017-09-12 14:55:00,146.67,146.84,146.62,146.83,11575.0,126.4947,126.6414,126.4516,126.6327,11575.0
2017-09-12 15:00:00,146.86,146.88,146.67,146.79,13016.0,126.6586,126.6759,126.4947,126.5982,13016.0
2017-09-12 15:05:00,146.8,146.82,146.67,146.75,12858.0,126.6069,126.6241,126.4947,126.5637,12858.0
2017-09-12 15:10:00,146.75,146.79,146.7,146.76,11256.0,126.5637,126.5982,126.5206,126.5724,11256.0
2017-09-12 15:15:00,146.76,146.81,146.74,146.75,13693.0,126.5724,126.6155,126.5551,126.5637,13693.0
2017-09-12 15:20:00,146.74,146.8,146.71,146.73,14537.0,126.5551,126.6069,126.5292,126.5465,14537.0
2017-09-12 15:25:00,146.72,146.75,146.68,146.69,10679.0,126.5379,126.5637,126.5034,126.512,10679.0
2017-09-12 15:30:00,146.69,146.7,146.62,146.66,17616.0,126.512,126.5206,126.4516,126.4861,17616.0
2017-09-12 15:35:00,146.66,146.66,146.52,146.62,44657.0,126.4861,126.4861,126.3654,126.4516,44657.0
2017-09-12 15:40:00,146.61,146.65,146.57,146.61,32648.0,126.443,126.4775,126.4085,126.443,32648.0
2017-09-12 15:45:00,146.61,146.77,146.6,146.75,48983.0,126.443,126.581,126.4344,126.5637,48983.0
2017-09-12 15:50:00,146.75,146.84,146.72,146.83,57862.0,126.5637,126.6414,126.5379,126.6327,57862.0
2017-09-12 15:55:00,146.83,147.02,146.78,147.01,210575.0,126.6327,126.7966,126.5896,126.788,210575.0
2017-09-13 09:30:00,146.42,146.84,145.34,145.9,61008.0,126.2791,126.6414,125.3477,125.8307,61008.0
2017-09-13 09:35:00,146.2,146.4,145.53,145.53,6880.0,126.0894,126.2619,125.5116,125.5116,6880.0
2017-09-13 09:40:00,145.72,145.72,145.06,145.28,19502.0,125.6754,125.6754,125.1062,125.2959,19502.0
2017-09-13 09:45:00,145.29,145.39,145.08,145.14,23586.0,125.3046,125.3908,125.1235,125.1752,23586.0
2017-09-13 09:50:00,145.17,145.36,144.77,145.01,26218.0,125.2011,125.3649,124.8561,125.0631,26218.0
2017-09-13 09:55:00,145.04,145.13,144.79,144.84,31126.0,125.089,125.1666,124.8734,124.9165,31126.0
2017-09-13 10:00:00,144.83,144.86,144.59,144.8,29554.0,124.9078,124.9337,124.7009,124.882,29554.0
2017-09-13 10:05:00,144.82,144.91,144.78,144.84,30085.0,124.8992,124.9768,124.8647,124.9165,30085.0
2017-09-13 10:10:00,144.84,145.06,144.69,144.98,29407.0,124.9165,125.1062,124.7871,125.0372,29407.0
2017-09-13 10:15:00,144.96,145.01,144.7,144.77,73276.0,125.02,125.0631,124.7957,124.8561,73276.0
2017-09-13 10:20:00,144.77,144.89,144.69,144.85,33978.0,124.8561,124.9596,124.7871,124.9251,33978.0
2017-09-13 10:25:00,144.83,144.94,144.78,144.94,20486.0,124.9078,125.0027,124.8647,125.0027,20486.0
2017-09-13 10:30:00,144.93,145.23,144.89,145.01,12991.0,124.9941,125.2528,124.9596,125.0631,12991.0
2017-09-13 10:35:00,144.98,145.1,144.91,145.08,15741.0,125.0372,125.1407,124.9768,125.1235,15741.0
2017-09-13 10:40:00,145.15,145.18,144.88,144.98,21710.0,125.1838,125.2097,124.951,125.0372,21710.0
2017-09-13 10:45:00,145.01,145.12,144.94,145.09,25580.0,125.0631,125.158,125.0027,125.1321,25580.0
2017-09-13 10:50:00,145.09,145.21,145.09,145.18,7706.0,125.1321,125.2356,125.1321,125.2097,7706.0
2017-09-13 10:55:00,145.15,145.18,144.96,144.97,14009.0,125.1838,125.2097,125.02,125.0286,14009.0
2017-09-13 11:00:00,144.96,144.96,144.74,144.87,8519.0,125.02,125.02,124.8302,124.9423,8519.0
2017-09-13 11:05:00,144.85,145.06,144.84,145.05,17138.0,124.9251,125.1062,124.9165,125.0976,17138.0
2017-09-13 11:10:00,145.07,145.24,145.05,145.24,28438.0,125.1148,125.2615,125.0976,125.2615,28438.0
2017-09-13 11:15:00,145.22,145.22,144.99,144.99,15095.0,125.2442,125.2442,125.0458,125.0458,15095.0
2017-09-13 11:20:00,144.99,144.99,144.63,144.82,12568.0,125.0458,125.0458,124.7354,124.8992,12568.0
2017-09-13 11:25:00,144.86,144.95,144.83,144.86,12529.0,124.9337,125.0113,124.9078,124.9337,12529.0
2017-09-13 11:30:00,144.89,144.96,144.75,144.79,16296.0,124.9596,125.02,124.8389,124.8734,16296.0
2017-09-13 11:35:00,144.77,144.96,144.77,144.89,10783.0,124.8561,125.02,124.8561,124.9596,10783.0
2017-09-13 11:40:00,144.92,144.93,144.78,144.89,8480.0,124.9855,124.9941,124.8647,124.9596,8480.0
2017-09-13 11:45:00,144.92,144.99,144.82,144.98,19877.0,124.9855,125.0458,124.8992,125.0372,19877.0
2017-09-13 11:50:00,144.97,144.98,144.84,144.9,17912.0,125.0286,125.0372,124.9165,124.9682,17912.0
2017-09-13 11:55:00,144.92,144.94,144.75,144.81,20610.0,124.9855,125.0027,124.8389,124.8906,20610.0
2017-09-13 12:00:00,144.72,144.8,144.69,144.72,1145.0,124.813,124.882,124.7871,124.813,1145.0
2017-09-13 12:05:00,144.7,144.83,144.62,144.75,4035.0,124.7957,124.9078,124.7267,124.8389,4035.0
2017-09-13 12:10:00,144.81,144.81,144.7,144.76,1762.0,124.8906,124.8906,124.7957,124.8475,1762.0
2017-09-13 12:15:00,144.78,144.81,144.7,144.7,1827.0,124.8647,124.8906,124.7957,124.7957,1827.0
2017-09-13 12:20:00,144.71,144.78,144.63,144.68,7019.0,124.8044,124.8647,124.7354,124.7785,7019.0
2017-09-13 12:25:00,144.67,144.68,144.61,144.62,3299.0,124.7699,124.7785,124.7181,124.7267,3299.0
2017-09-13 12:30:00,144.64,144.8,144.63,144.8,3415.0,124.744,124.882,124.7354,124.882,3415.0
2017-09-13 12:35:00,144.8,144.85,144.8,144.83,1312.0,124.882,124.9251,124.882,124.9078,1312.0
2017-09-13 12:40:00,144.83,144.99,144.82,144.99,4428.0,124.9078,125.0458,124.8992,125.0458,4428.0
2017-09-13 12:45:00,144.97,144.99,144.86,144.86,3058.0,125.0286,125.0458,124.9337,124.9337,3058.0
2017-09-13 12:50:00,144.88,144.93,144.86,144.86,3646.0,124.951,124.9941,124.9337,124.9337,3646.0
2017-09-13 12:55:00,144.88,145.0,144.87,144.99,4984.0,124.951,125.0545,124.9423,125.0458,4984.0
2017-09-13 13:00:00,144.99,145.23,144.95,145.2,3726.0,125.0458,125.2528,125.0113,125.227,3726.0
2017-09-13 13:05:00,145.22,145.22,145.09,145.13,3644.0,125.2442,125.2442,125.1321,125.1666,3644.0
2017-09-13 13:10:00,145.14,145.16,144.92,144.95,4421.0,125.1752,125.1925,124.9855,125.0113,4421.0
2017-09-13 13:15:00,144.96,144.97,144.88,144.88,3000.0,125.02,125.0286,124.951,124.951,3000.0
2017-09-13 13:20:00,144.92,144.92,144.59,144.67,12245.0,124.9855,124.9855,124.7009,124.7699,12245.0
2017-09-13 13:25:00,144.66,144.83,144.63,144.83,6596.0,124.7612,124.9078,124.7354,124.9078,6596.0
2017-09-13 13:30:00,144.82,144.84,144.67,144.7,10900.0,124.8992,124.9165,124.7699,124.7957,10900.0
2017-09-13 13:35:00,144.68,144.88,144.65,144.7,32061.0,124.7785,124.951,124.7526,124.7957,32061.0
2017-09-13 13:40:00,144.71,144.87,144.71,144.84,13686.0,124.8044,124.9423,124.8044,124.9165,13686.0
2017-09-13 13:45:00,144.85,144.9,144.79,144.79,24158.0,124.9251,124.9682,124.8734,124.8734,24158.0
2017-09-13 13:50:00,144.83,144.92,144.7,144.7,26046.0,124.9078,124.9855,124.7957,124.7957,26046.0
2017-09-13 13:55:00,144.71,144.73,144.52,144.64,12910.0,124.8044,124.8216,124.6405,124.744,12910.0
2017-09-13 14:00:00,144.63,144.67,144.44,144.47,22650.0,124.7354,124.7699,124.5715,124.5974,22650.0
2017-09-13 14:05:00,144.46,144.54,144.45,144.5,12027.0,124.5887,124.6577,124.5801,124.6232,12027.0
2017-09-13 14:10:00,144.48,144.48,144.35,144.44,15962.0,124.606,124.606,124.4939,124.5715,15962.0
2017-09-13 14:15:00,144.43,144.46,144.38,144.38,6413.0,124.5629,124.5887,124.5197,124.5197,6413.0
2017-09-13 14:20:00,144.38,144.38,144.2,144.22,9041.0,124.5197,124.5197,124.3645,124.3818,9041.0
2017-09-13 14:25:00,144.22,144.35,144.22,144.33,18010.0,124.3818,124.4939,124.3818,124.4766,18010.0
2017-09-13 14:30:00,144.34,144.39,144.23,144.31,22098.0,124.4853,124.5284,124.3904,124.4594,22098.0
2017-09-13 14:35:00,144.31,144.41,144.3,144.4,16842.0,124.4594,124.5456,124.4508,124.537,16842.0
2017-09-13 14:40:00,144.41,144.41,144.32,144.38,9867.0,124.5456,124.5456,124.468,124.5197,9867.0
2017-09-13 14:45:00,144.4,144.42,144.36,144.38,5772.0,124.537,124.5542,124.5025,124.5197,5772.0
2017-09-13 14:50:00,144.37,144.64,144.37,144.64,4391.0,124.5111,124.744,124.5111,124.744,4391.0
2017-09-13 14:55:00,144.66,144.76,144.6,144.64,5765.0,124.7612,124.8475,124.7095,124.744,5765.0
2017-09-13 15:00:00,144.63,144.66,144.54,144.54,5900.0,124.7354,124.7612,124.6577,124.6577,5900.0
2017-09-13 15:05:00,144.53,144.57,144.48,144.51,10410.0,124.6491,124.6836,124.606,124.6319,10410.0
2017-09-13 15:10:00,144.52,144.6,144.5,144.55,11044.0,124.6405,124.7095,124.6232,124.6664,11044.0
2017-09-13 15:15:00,144.54,144.56,144.31,144.53,14682.0,124.6577,124.675,124.4594,124.6491,14682.0
2017-09-13 15:20:00,144.54,144.54,144.45,144.45,48006.0,124.6577,124.6577,124.5801,124.5801,48006.0
2017-09-13 15:25:00,144.42,144.42,144.31,144.31,8452.0,124.5542,124.5542,124.4594,124.4594,8452.0
2017-09-13 15:30:00,144.31,144.48,144.28,144.44,11649.0,124.4594,124.606,124.4335,124.5715,11649.0
2017-09-13 15:35:00,144.43,144.44,144.37,144.4,32825.0,124.5629,124.5715,124.5111,124.537,32825.0
2017-09-13 15:40:00,144.39,144.53,144.39,144.49,9588.0,124.5284,124.6491,124.5284,124.6146,9588.0
2017-09-13 15:45:00,144.5,144.62,144.45,144.55,36489.0,124.6232,124.7267,124.5801,124.6664,36489.0
2017-09-13 15:50:00,144.54,144.6,144.49,144.59,36005.0,124.6577,124.7095,124.6146,124.7009,36005.0
2017-09-13 15:55:00,144.59,144.6,144.52,144.54,62418.0,124.7009,124.7095,124.6405,124.6577,62418.0
2017-09-14 09:30:00,144.59,144.59,143.81,143.98,27205.0,124.7009,124.7009,124.0282,124.1748,27205.0
2017-09-14 09:35:00,143.96,144.31,143.95,144.05,18791.0,124.1575,124.4594,124.1489,124.2351,18791.0
2017-09-14 09:40:00,144.19,144.24,144.0,144.17,5974.0,124.3559,124.399,124.192,124.3386,5974.0
2017-09-14 09:45:00,144.19,144.2,143.77,143.78,12339.0,124.3559,124.3645,123.9937,124.0023,12339.0
2017-09-14 09:50:00,143.78,144.06,143.74,143.9,5973.0,124.0023,124.2438,123.9678,124.1058,5973.0
2017-09-14 09:55:00,143.9,144.04,143.81,143.81,3726.0,124.1058,124.2265,124.0282,124.0282,3726.0
2017-09-14 10:00:00,143.8,143.83,143.52,143.53,9570.0,124.0195,124.0454,123.778,123.7867,9570.0
2017-09-14 10:05:00,143.57,143.58,143.31,143.34,25700.0,123.8212,123.8298,123.5969,123.6228,25700.0
2017-09-14 10:10:00,143.31,143.37,143.16,143.21,17128.0,123.5969,123.6487,123.4676,123.5107,17128.0
2017-09-14 10:15:00,143.22,143.25,143.12,143.12,27525.0,123.5193,123.5452,123.4331,123.4331,27525.0
2017-09-14 10:20:00,143.12,143.14,142.87,143.02,32745.0,123.4331,123.4503,123.2175,123.3468,32745.0
2017-09-14 10:25:00,143.01,143.08,142.67,142.78,38408.0,123.3382,123.3986,123.045,123.1398,38408.0
2017-09-14 10:30:00,142.79,142.86,142.49,142.49,33301.0,123.1485,123.2088,122.8897,122.8897,33301.0
2017-09-14 10:35:00,142.53,142.58,142.29,142.32,30443.0,122.9242,122.9673,122.7172,122.7431,30443.0
2017-09-14 10:40:00,142.34,142.34,142.16,142.18,13928.0,122.7604,122.7604,122.6051,122.6224,13928.0
2017-09-14 10:45:00,142.21,142.21,141.9,141.93,20274.0,122.6482,122.6482,122.3809,122.4068,20274.0
2017-09-14 10:50:00,141.94,141.96,141.68,141.75,27098.0,122.4154,122.4326,122.1911,122.2515,27098.0
2017-09-14 10:55:00,141.78,141.89,141.64,141.64,22446.0,122.2774,122.3723,122.1567,122.1567,22446.0
2017-09-14 11:00:00,141.66,141.72,141.6,141.65,26719.0,122.1739,122.2256,122.1222,122.1653,26719.0
2017-09-14 11:05:00,141.63,142.01,141.62,141.94,36418.0,122.148,122.4758,122.1394,122.4154,36418.0
2017-09-14 11:10:00,141.99,142.38,141.98,142.31,20077.0,122.4585,122.7949,122.4499,122.7345,20077.0
2017-09-14 11:15:00,142.31,142.35,142.16,142.24,16520.0,122.7345,122.769,122.6051,122.6741,16520.0
2017-09-14 11:20:00,142.22,142.39,142.19,142.33,22901.0,122.6569,122.8035,122.631,122.7517,22901.0
2017-09-14 11:25:00,142.33,142.53,142.27,142.52,17110.0,122.7517,122.9242,122.7,122.9156,17110.0
2017-09-14 11:30:00,142.52,142.67,142.48,142.66,8152.0,122.9156,123.045,122.8811,123.0363,8152.0
2017-09-14 11:35:00,142.66,142.66,142.29,142.48,21921.0,123.0363,123.0363,122.7172,122.8811,21921.0
2017-09-14 11:40:00,142.44,142.66,142.4,142.63,14054.0,122.8466,123.0363,122.8121,123.0105,14054.0
2017-09-14 11:45:00,142.62,142.62,142.46,142.46,9309.0,123.0018,123.0018,122.8639,122.8639,9309.0
2017-09-14 11:50:00,142.45,142.7,142.45,142.7,10732.0,122.8552,123.0708,122.8552,123.0708,10732.0
2017-09-14 11:55:00,142.7,142.8,142.68,142.73,9727.0,123.0708,123.1571,123.0536,123.0967,9727.0
2017-09-14 12:00:00,142.73,142.78,142.66,142.69,5094.0,123.0967,123.1398,123.0363,123.0622,5094.0
2017-09-14 12:05:00,142.69,142.77,142.69,142.7,9578.0,123.0622,123.1312,123.0622,123.0708,9578.0
2017-09-14 12:10:00,142.7,142.72,142.66,142.69,8357.0,123.0708,123.0881,123.0363,123.0622,8357.0
2017-09-14 12:15:00,142.71,142.85,142.7,142.82,7718.0,123.0795,123.2002,123.0708,123.1743,7718.0
2017-09-14 12:20:00,142.77,142.89,142.77,142.83,4154.0,123.1312,123.2347,123.1312,123.183,4154.0
2017-09-14 12:25:00,142.83,142.85,142.78,142.81,5779.0,123.183,123.2002,123.1398,123.1657,5779.0
2017-09-14 12:30:00,142.84,142.84,142.8,142.83,1934.0,123.1916,123.1916,123.1571,123.183,1934.0
2017-09-14 12:35:00,142.8,142.91,142.8,142.89,8042.0,123.1571,123.252,123.1571,123.2347,8042.0
2017-09-14 12:40:00,142.9,143.01,142.9,142.99,8940.0,123.2433,123.3382,123.2433,123.321,8940.0
2017-09-14 12:45:00,143.0,143.01,142.91,142.94,4681.0,123.3296,123.3382,123.252,123.2778,4681.0
2017-09-14 12:50:00,142.93,143.01,142.92,142.93,9853.0,123.2692,123.3382,123.2606,123.2692,9853.0
2017-09-14 12:55:00,143.0,143.03,142.94,142.98,7871.0,123.3296,123.3554,123.2778,123.3123,7871.0
2017-09-14 13:00:00,142.99,142.99,142.92,142.96,5300.0,123.321,123.321,123.2606,123.2951,5300.0
2017-09-14 13:05:00,142.94,142.96,142.89,142.9,11340.0,123.2778,123.2951,123.2347,123.2433,11340.0
2017-09-14 13:10:00,142.89,142.93,142.77,142.77,5715.0,123.2347,123.2692,123.1312,123.1312,5715.0
2017-09-14 13:15:00,142.77,142.81,142.73,142.75,9572.0,123.1312,123.1657,123.0967,123.114,9572.0
2017-09-14 13:20:00,142.75,142.79,142.7,142.78,5701.0,123.114,123.1485,123.0708,123.1398,5701.0
2017-09-14 13:25:00,142.75,142.96,142.74,142.9,11351.0,123.114,123.2951,123.1053,123.2433,11351.0
2017-09-14 13:30:00,142.89,142.92,142.82,142.82,10769.0,123.2347,123.2606,123.1743,123.1743,10769.0
2017-09-14 13:35:00,142.8,142.86,142.72,142.75,6941.0,123.1571,123.2088,123.0881,123.114,6941.0
2017-09-14 13:40:00,142.74,142.74,142.61,142.61,10606.0,123.1053,123.1053,122.9932,122.9932,10606.0
2017-09-14 13:45:00,142.59,142.64,142.59,142.61,3740.0,122.976,123.0191,122.976,122.9932,3740.0
2017-09-14 13:50:00,142.6,142.64,142.49,142.54,10887.0,122.9846,123.0191,122.8897,122.9329,10887.0
2017-09-14 13:55:00,142.55,142.68,142.51,142.65,11976.0,122.9415,123.0536,122.907,123.0277,11976.0
2017-09-14 14:00:00,142.69,142.69,142.59,142.67,6518.0,123.0622,123.0622,122.976,123.045,6518.0
2017-09-14 14:05:00,142.68,142.68,142.59,142.59,8974.0,123.0536,123.0536,122.976,122.976,8974.0
2017-09-14 14:10:00,142.58,142.61,142.54,142.55,8596.0,122.9673,122.9932,122.9329,122.9415,8596.0
2017-09-14 14:15:00,142.54,142.59,142.5,142.57,9844.0,122.9329,122.976,122.8984,122.9587,9844.0
2017-09-14 14:20:00,142.55,142.59,142.53,142.55,4500.0,122.9415,122.976,122.9242,122.9415,4500.0
2017-09-14 14:25:00,142.54,142.54,142.35,142.36,10307.0,122.9329,122.9329,122.769,122.7776,10307.0
2017-09-14 14:30:00,142.36,142.42,142.32,142.34,16467.0,122.7776,122.8294,122.7431,122.7604,16467.0
2017-09-14 14:35:00,142.34,142.37,142.29,142.31,9675.0,122.7604,122.7862,122.7172,122.7345,9675.0
2017-09-14 14:40:00,142.3,142.39,142.3,142.39,13503.0,122.7259,122.8035,122.7259,122.8035,13503.0
2017-09-14 14:45:00,142.36,142.36,142.26,142.28,10410.0,122.7776,122.7776,122.6914,122.7086,10410.0
2017-09-14 14:50:00,142.29,142.31,142.17,142.2,10601.0,122.7172,122.7345,122.6137,122.6396,10601.0
2017-09-14 14:55:00,142.21,142.29,142.2,142.28,17818.0,122.6482,122.7172,122.6396,122.7086,17818.0
2017-09-14 15:00:00,142.26,142.34,142.25,142.34,9614.0,122.6914,122.7604,122.6827,122.7604,9614.0
2017-09-14 15:05:00,142.35,142.45,142.35,142.43,14312.0,122.769,122.8552,122.769,122.838,14312.0
2017-09-14 15:10:00,142.44,142.62,142.43,142.54,13613.0,122.8466,123.0018,122.838,122.9329,13613.0
2017-09-14 15:15:00,142.56,142.61,142.53,142.58,20694.0,122.9501,122.9932,122.9242,122.9673,20694.0
2017-09-14 15:20:00,142.59,142.7,142.58,142.67,12410.0,122.976,123.0708,122.9673,123.045,12410.0
2017-09-14 15:25:00,142.66,142.67,142.47,142.53,16317.0,123.0363,123.045,122.8725,122.9242,16317.0
2017-09-14 15:30:00,142.55,142.69,142.54,142.63,24183.0,122.9415,123.0622,122.9329,123.0105,24183.0
2017-09-14 15:35:00,142.66,142.66,142.59,142.59,16460.0,123.0363,123.0363,122.976,122.976,16460.0
2017-09-14 15:40:00,142.59,142.63,142.44,142.45,29337.0,122.976,123.0105,122.8466,122.8552,29337.0
2017-09-14 15:45:00,142.45,142.73,142.43,142.73,30976.0,122.8552,123.0967,122.838,123.0967,30976.0
2017-09-14 15:50:00,142.74,142.75,142.61,142.66,32905.0,123.1053,123.114,122.9932,123.0363,32905.0
2017-09-14 15:55:00,142.66,142.92,142.65,142.83,91931.0,123.0363,123.2606,123.0277,123.183,91931.0
2017-09-15 09:30:00,142.79,143.0,142.56,142.89,387883.0,123.1485,123.3296,122.9501,123.2347,387883.0
2017-09-15 09:35:00,142.9,142.95,142.62,142.91,33628.0,123.2433,123.2865,123.0018,123.252,33628.0
2017-09-15 09:40:00,142.94,143.33,142.88,143.33,30513.0,123.2778,123.6142,123.2261,123.6142,30513.0
2017-09-15 09:45:00,143.31,143.66,143.28,143.61,6300.0,123.5969,123.8988,123.5711,123.8557,6300.0
2017-09-15 09:50:00,143.53,143.6,143.02,143.32,15882.0,123.7867,123.847,123.3468,123.6056,15882.0
2017-09-15 09:55:00,143.28,143.3,142.95,143.25,10032.0,123.5711,123.5883,123.2865,123.5452,10032.0
2017-09-15 10:00:00,143.11,143.15,142.75,143.0,35007.0,123.4244,123.4589,123.114,123.3296,35007.0
2017-09-15 10:05:00,142.91,143.11,142.84,143.08,10973.0,123.252,123.4244,123.1916,123.3986,10973.0
2017-09-15 10:10:00,143.08,143.37,143.05,143.36,18725.0,123.3986,123.6487,123.3727,123.6401,18725.0
2017-09-15 10:15:00,143.43,143.5,143.3,143.39,3690.0,123.7004,123.7608,123.5883,123.6659,3690.0
2017-09-15 10:20:00,143.39,143.46,143.2,143.22,6765.0,123.6659,123.7263,123.5021,123.5193,6765.0
2017-09-15 10:25:00,143.18,143.23,142.98,142.99,10524.0,123.4848,123.5279,123.3123,123.321,10524.0
2017-09-15 10:30:00,143.0,143.03,142.89,142.96,6733.0,123.3296,123.3554,123.2347,123.2951,6733.0
2017-09-15 10:35:00,142.94,142.99,142.7,142.7,8435.0,123.2778,123.321,123.0708,123.0708,8435.0
2017-09-15 10:40:00,142.69,142.69,142.58,142.64,15631.0,123.0622,123.0622,122.9673,123.0191,15631.0
2017-09-15 10:45:00,142.62,142.64,142.5,142.6,7435.0,123.0018,123.0191,122.8984,122.9846,7435.0
2017-09-15 10:50:00,142.63,142.71,142.51,142.51,7295.0,123.0105,123.0795,122.907,122.907,7295.0
2017-09-15 10:55:00,142.51,142.57,142.46,142.52,18653.0,122.907,122.9587,122.8639,122.9156,18653.0
2017-09-15 11:00:00,142.52,142.7,142.47,142.69,27080.0,122.9156,123.0708,122.8725,123.0622,27080.0
2017-09-15 11:05:00,142.75,142.91,142.75,142.86,11817.0,123.114,123.252,123.114,123.2088,11817.0
2017-09-15 11:10:00,142.86,142.88,142.64,142.64,10973.0,123.2088,123.2261,123.0191,123.0191,10973.0
2017-09-15 11:15:00,142.64,142.79,142.62,142.72,11438.0,123.0191,123.1485,123.0018,123.0881,11438.0
2017-09-15 11:20:00,142.69,142.82,142.66,142.82,9437.0,123.0622,123.1743,123.0363,123.1743,9437.0
2017-09-15 11:25:00,142.84,143.02,142.79,143.02,7217.0,123.1916,123.3468,123.1485,123.3468,7217.0
2017-09-15 11:30:00,143.02,143.16,143.02,143.13,7250.0,123.3468,123.4676,123.3468,123.4417,7250.0
2017-09-15 11:35:00,143.11,143.16,143.03,143.09,7071.0,123.4244,123.4676,123.3554,123.4072,7071.0
2017-09-15 11:40:00,143.12,143.2,143.07,143.2,4770.0,123.4331,123.5021,123.3899,123.5021,4770.0
2017-09-15 11:45:00,143.19,143.2,143.09,143.12,6010.0,123.4934,123.5021,123.4072,123.4331,6010.0
2017-09-15 11:50:00,143.09,143.19,143.08,143.19,3675.0,123.4072,123.4934,123.3986,123.4934,3675.0
2017-09-15 11:55:00,143.18,143.29,143.17,143.29,4128.0,123.4848,123.5797,123.4762,123.5797,4128.0
2017-09-15 12:00:00,143.29,143.3,143.16,143.18,6377.0,123.5797,123.5883,123.4676,123.4848,6377.0
2017-09-15 12:05:00,143.17,143.17,143.0,143.12,7223.0,123.4762,123.4762,123.3296,123.4331,7223.0
2017-09-15 12:10:00,143.1,143.15,143.02,143.12,5625.0,123.4158,123.4589,123.3468,123.4331,5625.0
2017-09-15 12:15:00,143.12,143.22,143.12,143.15,6500.0,123.4331,123.5193,123.4331,123.4589,6500.0
2017-09-15 12:20:00,143.16,143.2,143.14,143.18,3153.0,123.4676,123.5021,123.4503,123.4848,3153.0
2017-09-15 12:25:00,143.17,143.22,143.12,143.16,7499.0,123.4762,123.5193,123.4331,123.4676,7499.0
2017-09-15 12:30:00,143.19,143.22,143.14,143.16,9911.0,123.4934,123.5193,123.4503,123.4676,9911.0
2017-09-15 12:35:00,143.16,143.21,143.14,143.21,13540.0,123.4676,123.5107,123.4503,123.5107,13540.0
2017-09-15 12:40:00,143.21,143.32,143.19,143.3,3829.0,123.5107,123.6056,123.4934,123.5883,3829.0
2017-09-15 12:45:00,143.34,143.44,143.32,143.4,2800.0,123.6228,123.7091,123.6056,123.6746,2800.0
2017-09-15 12:50:00,143.43,143.52,143.42,143.52,2722.0,123.7004,123.778,123.6918,123.778,2722.0
2017-09-15 12:55:00,143.5,143.51,143.34,143.35,5175.0,123.7608,123.7694,123.6228,123.6314,5175.0
2017-09-15 13:00:00,143.37,143.43,143.35,143.36,3414.0,123.6487,123.7004,123.6314,123.6401,3414.0
2017-09-15 13:05:00,143.37,143.53,143.36,143.53,3706.0,123.6487,123.7867,123.6401,123.7867,3706.0
2017-09-15 13:10:00,143.51,143.53,143.43,143.44,5174.0,123.7694,123.7867,123.7004,123.7091,5174.0
2017-09-15 13:15:00,143.46,143.48,143.42,143.46,2479.0,123.7263,123.7435,123.6918,123.7263,2479.0
2017-09-15 13:20:00,143.45,143.46,143.3,143.33,8991.0,123.7177,123.7263,123.5883,123.6142,8991.0
2017-09-15 13:25:00,143.33,143.39,143.29,143.35,6707.0,123.6142,123.6659,123.5797,123.6314,6707.0
2017-09-15 13:30:00,143.37,143.43,143.35,143.35,6533.0,123.6487,123.7004,123.6314,123.6314,6533.0
2017-09-15 13:35:00,143.35,143.35,143.25,143.32,5350.0,123.6314,123.6314,123.5452,123.6056,5350.0
2017-09-15 13:40:00,143.31,143.33,143.24,143.3,5524.0,123.5969,123.6142,123.5366,123.5883,5524.0
2017-09-15 13:45:00,143.3,143.36,143.24,143.32,5490.0,123.5883,123.6401,123.5366,123.6056,5490.0
2017-09-15 13:50:00,143.3,143.38,143.28,143.38,8131.0,123.5883,123.6573,123.5711,123.6573,8131.0
2017-09-15 13:55:00,143.38,143.46,143.29,143.29,5212.0,123.6573,123.7263,123.5797,123.5797,5212.0
2017-09-15 14:00:00,143.33,143.42,143.29,143.42,4666.0,123.6142,123.6918,123.5797,123.6918,4666.0
2017-09-15 14:05:00,143.42,143.52,143.37,143.52,6876.0,123.6918,123.778,123.6487,123.778,6876.0
2017-09-15 14:10:00,143.5,143.53,143.46,143.51,7010.0,123.7608,123.7867,123.7263,123.7694,7010.0
2017-09-15 14:15:00,143.51,143.57,143.51,143.57,5001.0,123.7694,123.8212,123.7694,123.8212,5001.0
2017-09-15 14:20:00,143.58,143.66,143.56,143.62,6833.0,123.8298,123.8988,123.8125,123.8643,6833.0
2017-09-15 14:25:00,143.62,143.65,143.52,143.55,6958.0,123.8643,123.8902,123.778,123.8039,6958.0
2017-09-15 14:30:00,143.54,143.6,143.48,143.5,10560.0,123.7953,123.847,123.7435,123.7608,10560.0
2017-09-15 14:35:00,143.47,143.52,142.75,143.37,11659.0,123.7349,123.778,123.114,123.6487,11659.0
2017-09-15 14:40:00,143.37,143.39,143.28,143.31,14647.0,123.6487,123.6659,123.5711,123.5969,14647.0
2017-09-15 14:45:00,143.33,143.38,143.31,143.36,11565.0,123.6142,123.6573,123.5969,123.6401,11565.0
2017-09-15 14:50:00,143.36,143.36,143.22,143.26,8009.0,123.6401,123.6401,123.5193,123.5538,8009.0
2017-09-15 14:55:00,143.26,143.35,143.24,143.26,15182.0,123.5538,123.6314,123.5366,123.5538,15182.0
2017-09-15 15:00:00,143.26,143.28,143.22,143.22,12025.0,123.5538,123.5711,123.5193,123.5193,12025.0
2017-09-15 15:05:00,143.22,143.23,143.12,143.16,10531.0,123.5193,123.5279,123.4331,123.4676,10531.0
2017-09-15 15:10:00,143.17,143.18,143.07,143.1,11428.0,123.4762,123.4848,123.3899,123.4158,11428.0
2017-09-15 15:15:00,143.12,143.21,143.11,143.16,5145.0,123.4331,123.5107,123.4244,123.4676,5145.0
2017-09-15 15:20:00,143.16,143.17,143.08,143.09,11717.0,123.4676,123.4762,123.3986,123.4072,11717.0
2017-09-15 15:25:00,143.09,143.13,143.04,143.11,16762.0,123.4072,123.4417,123.3641,123.4244,16762.0
2017-09-15 15:30:00,143.14,143.31,143.12,143.25,16676.0,123.4503,123.5969,123.4331,123.5452,16676.0
2017-09-15 15:35:00,143.25,143.34,143.24,143.3,19067.0,123.5452,123.6228,123.5366,123.5883,19067.0
2017-09-15 15:40:00,143.3,143.35,143.3,143.34,14072.0,123.5883,123.6314,123.5883,123.6228,14072.0
2017-09-15 15:45:00,143.36,143.5,143.35,143.48,32887.0,123.6401,123.7608,123.6314,123.7435,32887.0
2017-09-15 15:50:00,143.48,143.49,143.35,143.43,137796.0,123.7435,123.7522,123.6314,123.7004,137796.0
2017-09-15 15:55:00,143.45,143.54,143.32,143.47,145705.0,123.7177,123.7953,123.6056,123.7349,145705.0
2017-09-18 09:30:00,143.72,143.75,142.78,143.69,28001.0,123.9505,123.9764,123.1398,123.9247,28001.0
2017-09-18 09:35:00,143.55,143.56,143.19,143.26,5702.0,123.8039,123.8125,123.4934,123.5538,5702.0
2017-09-18 09:40:00,143.46,143.46,143.29,143.42,3065.0,123.7263,123.7263,123.5797,123.6918,3065.0
2017-09-18 09:45:00,143.45,143.51,143.1,143.29,12314.0,123.7177,123.7694,123.4158,123.5797,12314.0
2017-09-18 09:50:00,143.33,143.5,143.23,143.23,13474.0,123.6142,123.7608,123.5279,123.5279,13474.0
2017-09-18 09:55:00,143.18,143.22,142.99,143.1,11677.0,123.4848,123.5193,123.321,123.4158,11677.0
2017-09-18 10:00:00,143.11,143.19,143.0,143.08,4611.0,123.4244,123.4934,123.3296,123.3986,4611.0
2017-09-18 10:05:00,143.04,143.07,142.83,142.83,7443.0,123.3641,123.3899,123.183,123.183,7443.0
2017-09-18 10:10:00,142.86,142.86,142.68,142.72,15686.0,123.2088,123.2088,123.0536,123.0881,15686.0
2017-09-18 10:15:00,142.72,142.86,142.66,142.86,10818.0,123.0881,123.2088,123.0363,123.2088,10818.0
2017-09-18 10:20:00,142.86,142.92,142.82,142.88,6291.0,123.2088,123.2606,123.1743,123.2261,6291.0
2017-09-18 10:25:00,142.89,142.96,142.8,142.96,9636.0,123.2347,123.2951,123.1571,123.2951,9636.0
2017-09-18 10:30:00,142.99,143.31,142.99,143.24,13317.0,123.321,123.5969,123.321,123.5366,13317.0
2017-09-18 10:35:00,143.3,143.31,143.18,143.23,6413.0,123.5883,123.5969,123.4848,123.5279,6413.0
2017-09-18 10:40:00,143.2,143.24,143.1,143.13,6511.0,123.5021,123.5366,123.4158,123.4417,6511.0
2017-09-18 10:45:00,143.16,143.33,143.14,143.28,7316.0,123.4676,123.6142,123.4503,123.5711,7316.0
2017-09-18 10:50:00,143.29,143.42,143.29,143.36,6100.0,123.5797,123.6918,123.5797,123.6401,6100.0
2017-09-18 10:55:00,143.36,143.37,143.27,143.27,6462.0,123.6401,123.6487,123.5624,123.5624,6462.0
2017-09-18 11:00:00,143.3,143.52,143.27,143.52,5935.0,123.5883,123.778,123.5624,123.778,5935.0
2017-09-18 11:05:00,143.49,143.53,143.47,143.52,5389.0,123.7522,123.7867,123.7349,123.778,5389.0
2017-09-18 11:10:00,143.53,143.71,143.52,143.64,7744.0,123.7867,123.9419,123.778,123.8815,7744.0
2017-09-18 11:15:00,143.64,143.71,143.64,143.65,3087.0,123.8815,123.9419,123.8815,123.8902,3087.0
2017-09-18 11:20:00,143.64,143.77,143.53,143.77,8009.0,123.8815,123.9937,123.7867,123.9937,8009.0
2017-09-18 11:25:00,143.75,143.75,143.62,143.64,4866.0,123.9764,123.9764,123.8643,123.8815,4866.0
2017-09-18 11:30:00,143.66,143.89,143.66,143.83,3178.0,123.8988,124.0972,123.8988,124.0454,3178.0
2017-09-18 11:35:00,143.88,143.93,143.82,143.93,2872.0,124.0885,124.1316,124.0368,124.1316,2872.0
2017-09-18 11:40:00,143.89,143.89,143.66,143.7,3363.0,124.0972,124.0972,123.8988,123.9333,3363.0
2017-09-18 11:45:00,143.69,143.78,143.62,143.78,5598.0,123.9247,124.0023,123.8643,124.0023,5598.0
2017-09-18 11:50:00,143.74,143.77,143.64,143.68,3996.0,123.9678,123.9937,123.8815,123.916,3996.0
2017-09-18 11:55:00,143.67,143.83,143.66,143.83,4673.0,123.9074,124.0454,123.8988,124.0454,4673.0
2017-09-18 12:00:00,143.85,143.91,143.78,143.87,3600.0,124.0627,124.1144,124.0023,124.0799,3600.0
2017-09-18 12:05:00,143.86,144.06,143.86,144.02,12073.0,124.0713,124.2438,124.0713,124.2093,12073.0
2017-09-18 12:10:00,144.03,144.04,143.85,143.89,10152.0,124.2179,124.2265,124.0627,124.0972,10152.0
2017-09-18 12:15:00,143.89,143.89,143.79,143.89,5666.0,124.0972,124.0972,124.0109,124.0972,5666.0
2017-09-18 12:20:00,143.89,143.93,143.74,143.77,16978.0,124.0972,124.1316,123.9678,123.9937,16978.0
2017-09-18 12:25:00,143.75,143.77,143.67,143.74,4511.0,123.9764,123.9937,123.9074,123.9678,4511.0
2017-09-18 12:30:00,143.7,143.74,143.69,143.71,880.0,123.9333,123.9678,123.9247,123.9419,880.0
2017-09-18 12:35:00,143.72,143.77,143.71,143.74,2460.0,123.9505,123.9937,123.9419,123.9678,2460.0
2017-09-18 12:40:00,143.74,143.74,143.68,143.72,9628.0,123.9678,123.9678,123.916,123.9505,9628.0
2017-09-18 12:45:00,143.72,143.88,143.72,143.86,5977.0,123.9505,124.0885,123.9505,124.0713,5977.0
2017-09-18 12:50:00,143.87,143.9,143.81,143.82,2799.0,124.0799,124.1058,124.0282,124.0368,2799.0
2017-09-18 12:55:00,143.83,143.86,143.76,143.8,3616.0,124.0454,124.0713,123.985,124.0195,3616.0
2017-09-18 13:00:00,143.81,143.82,143.78,143.78,1740.0,124.0282,124.0368,124.0023,124.0023,1740.0
2017-09-18 13:05:00,143.78,143.86,143.78,143.82,3500.0,124.0023,124.0713,124.0023,124.0368,3500.0
2017-09-18 13:10:00,143.81,143.84,143.73,143.75,2919.0,124.0282,124.054,123.9592,123.9764,2919.0
2017-09-18 13:15:00,143.73,143.73,143.66,143.7,3300.0,123.9592,123.9592,123.8988,123.9333,3300.0
2017-09-18 13:20:00,143.71,143.72,143.68,143.7,2711.0,123.9419,123.9505,123.916,123.9333,2711.0
2017-09-18 13:25:00,143.69,143.76,143.69,143.73,3640.0,123.9247,123.985,123.9247,123.9592,3640.0
2017-09-18 13:30:00,143.72,143.75,143.7,143.75,7600.0,123.9505,123.9764,123.9333,123.9764,7600.0
2017-09-18 13:35:00,143.71,143.78,143.7,143.75,3722.0,123.9419,124.0023,123.9333,123.9764,3722.0
2017-09-18 13:40:00,143.78,143.84,143.77,143.84,5112.0,124.0023,124.054,123.9937,124.054,5112.0
2017-09-18 13:45:00,143.84,143.85,143.77,143.77,3589.0,124.054,124.0627,123.9937,123.9937,3589.0
2017-09-18 13:50:00,143.76,143.78,143.68,143.69,9833.0,123.985,124.0023,123.916,123.9247,9833.0
2017-09-18 13:55:00,143.69,143.7,143.62,143.64,9285.0,123.9247,123.9333,123.8643,123.8815,9285.0
2017-09-18 14:00:00,143.62,143.62,143.52,143.52,7151.0,123.8643,123.8643,123.778,123.778,7151.0
2017-09-18 14:05:00,143.53,143.63,143.52,143.63,6853.0,123.7867,123.8729,123.778,123.8729,6853.0
2017-09-18 14:10:00,143.63,143.67,143.58,143.67,7960.0,123.8729,123.9074,123.8298,123.9074,7960.0
2017-09-18 14:15:00,143.67,143.69,143.62,143.65,8780.0,123.9074,123.9247,123.8643,123.8902,8780.0
2017-09-18 14:20:00,143.67,143.68,143.62,143.68,4164.0,123.9074,123.916,123.8643,123.916,4164.0
2017-09-18 14:25:00,143.65,143.67,143.62,143.63,5637.0,123.8902,123.9074,123.8643,123.8729,5637.0
2017-09-18 14:30:00,143.66,143.78,143.64,143.78,4800.0,123.8988,124.0023,123.8815,124.0023,4800.0
2017-09-18 14:35:00,143.76,143.79,143.69,143.79,5600.0,123.985,124.0109,123.9247,124.0109,5600.0
2017-09-18 14:40:00,143.79,143.88,143.79,143.85,5459.0,124.0109,124.0885,124.0109,124.0627,5459.0
2017-09-18 14:45:00,143.85,143.86,143.81,143.82,4625.0,124.0627,124.0713,124.0282,124.0368,4625.0
2017-09-18 14:50:00,143.85,143.89,143.81,143.85,5321.0,124.0627,124.0972,124.0282,124.0627,5321.0
2017-09-18 14:55:00,143.85,143.86,143.8,143.86,9127.0,124.0627,124.0713,124.0195,124.0713,9127.0
2017-09-18 15:00:00,143.81,143.81,143.72,143.79,9375.0,124.0282,124.0282,123.9505,124.0109,9375.0
2017-09-18 15:05:00,143.75,143.82,143.72,143.82,5997.0,123.9764,124.0368,123.9505,124.0368,5997.0
2017-09-18 15:10:00,143.82,143.82,143.65,143.67,7830.0,124.0368,124.0368,123.8902,123.9074,7830.0
2017-09-18 15:15:00,143.66,143.69,143.62,143.65,4856.0,123.8988,123.9247,123.8643,123.8902,4856.0
2017-09-18 15:20:00,143.64,143.72,143.61,143.72,8603.0,123.8815,123.9505,123.8557,123.9505,8603.0
2017-09-18 15:25:00,143.7,143.7,143.62,143.66,6849.0,123.9333,123.9333,123.8643,123.8988,6849.0
2017-09-18 15:30:00,143.65,143.68,143.62,143.65,13690.0,123.8902,123.916,123.8643,123.8902,13690.0
2017-09-18 15:35:00,143.67,143.7,143.62,143.67,13641.0,123.9074,123.9333,123.8643,123.9074,13641.0
2017-09-18 15:40:00,143.66,143.72,143.61,143.68,14724.0,123.8988,123.9505,123.8557,123.916,14724.0
2017-09-18 15:45:00,143.68,143.72,143.62,143.65,17098.0,123.916,123.9505,123.8643,123.8902,17098.0
2017-09-18 15:50:00,143.66,143.67,143.45,143.52,30308.0,123.8988,123.9074,123.7177,123.778,30308.0
2017-09-18 15:55:00,143.52,143.58,143.51,143.57,56935.0,123.778,123.8298,123.7694,123.8212,56935.0
2017-09-19 09:30:00,143.52,144.57,143.22,144.12,43406.0,123.778,124.6836,123.5193,124.2955,43406.0
2017-09-19 09:35:00,143.93,143.93,143.33,143.62,11894.0,124.1316,124.1316,123.6142,123.8643,11894.0
2017-09-19 09:40:00,143.64,143.89,143.5,143.78,46056.0,123.8815,124.0972,123.7608,124.0023,46056.0
2017-09-19 09:45:00,143.8,144.08,143.59,143.69,19487.0,124.0195,124.261,123.8384,123.9247,19487.0
2017-09-19 09:50:00,143.68,143.78,143.53,143.78,10835.0,123.916,124.0023,123.7867,124.0023,10835.0
2017-09-19 09:55:00,143.81,143.98,143.62,143.91,10885.0,124.0282,124.1748,123.8643,124.1144,10885.0
2017-09-19 10:00:00,143.86,143.96,143.58,143.7,18956.0,124.0713,124.1575,123.8298,123.9333,18956.0
2017-09-19 10:05:00,143.7,143.7,143.37,143.38,11514.0,123.9333,123.9333,123.6487,123.6573,11514.0
2017-09-19 10:10:00,143.43,143.56,143.4,143.56,11890.0,123.7004,123.8125,123.6746,123.8125,11890.0
2017-09-19 10:15:00,143.56,143.75,143.54,143.59,10234.0,123.8125,123.9764,123.7953,123.8384,10234.0
2017-09-19 10:20:00,143.57,143.71,143.49,143.49,10636.0,123.8212,123.9419,123.7522,123.7522,10636.0
2017-09-19 10:25:00,143.49,143.54,143.27,143.4,15039.0,123.7522,123.7953,123.5624,123.6746,15039.0
2017-09-19 10:30:00,143.46,143.5,143.36,143.39,7400.0,123.7263,123.7608,123.6401,123.6659,7400.0
2017-09-19 10:35:00,143.4,143.48,143.34,143.47,9450.0,123.6746,123.7435,123.6228,123.7349,9450.0
2017-09-19 10:40:00,143.48,143.48,143.28,143.37,6900.0,123.7435,123.7435,123.5711,123.6487,6900.0
2017-09-19 10:45:00,143.34,143.38,143.08,143.15,9075.0,123.6228,123.6573,123.3986,123.4589,9075.0
2017-09-19 10:50:00,143.15,143.19,143.04,143.19,10574.0,123.4589,123.4934,123.3641,123.4934,10574.0
2017-09-19 10:55:00,143.16,143.28,142.9,142.9,28731.0,123.4676,123.5711,123.2433,123.2433,28731.0
2017-09-19 11:00:00,142.97,143.43,142.92,143.43,28709.0,123.3037,123.7004,123.2606,123.7004,28709.0
2017-09-19 11:05:00,143.42,143.46,143.26,143.38,52194.0,123.6918,123.7263,123.5538,123.6573,52194.0
2017-09-19 11:10:00,143.39,143.76,143.37,143.56,12170.0,123.6659,123.985,123.6487,123.8125,12170.0
2017-09-19 11:15:00,143.61,143.7,143.57,143.6,10573.0,123.8557,123.9333,123.8212,123.847,10573.0
2017-09-19 11:20:00,143.6,143.63,143.38,143.55,8731.0,123.847,123.8729,123.6573,123.8039,8731.0
2017-09-19 11:25:00,143.52,143.72,143.52,143.65,4466.0,123.778,123.9505,123.778,123.8902,4466.0
2017-09-19 11:30:00,143.65,143.65,143.54,143.65,6666.0,123.8902,123.8902,123.7953,123.8902,6666.0
2017-09-19 11:35:00,143.68,143.78,143.67,143.78,2100.0,123.916,124.0023,123.9074,124.0023,2100.0
2017-09-19 11:40:00,143.78,143.78,143.67,143.75,4587.0,124.0023,124.0023,123.9074,123.9764,4587.0
2017-09-19 11:45:00,143.78,143.79,143.73,143.75,4100.0,124.0023,124.0109,123.9592,123.9764,4100.0
2017-09-19 11:50:00,143.73,143.75,143.67,143.72,6228.0,123.9592,123.9764,123.9074,123.9505,6228.0
2017-09-19 11:55:00,143.69,143.72,143.67,143.69,3968.0,123.9247,123.9505,123.9074,123.9247,3968.0
2017-09-19 12:00:00,143.67,143.73,143.62,143.64,7245.0,123.9074,123.9592,123.8643,123.8815,7245.0
2017-09-19 12:05:00,143.62,143.65,143.6,143.65,9036.0,123.8643,123.8902,123.847,123.8902,9036.0
2017-09-19 12:10:00,143.64,143.69,143.62,143.62,8669.0,123.8815,123.9247,123.8643,123.8643,8669.0
2017-09-19 12:15:00,143.61,143.69,143.61,143.64,6526.0,123.8557,123.9247,123.8557,123.8815,6526.0
2017-09-19 12:20:00,143.62,143.7,143.62,143.65,5882.0,123.8643,123.9333,123.8643,123.8902,5882.0
2017-09-19 12:25:00,143.69,143.69,143.55,143.63,19188.0,123.9247,123.9247,123.8039,123.8729,19188.0
2017-09-19 12:30:00,143.61,143.71,143.59,143.65,6500.0,123.8557,123.9419,123.8384,123.8902,6500.0
2017-09-19 12:35:00,143.61,143.69,143.6,143.66,7395.0,123.8557,123.9247,123.847,123.8988,7395.0
2017-09-19 12:40:00,143.69,143.77,143.67,143.75,5886.0,123.9247,123.9937,123.9074,123.9764,5886.0
2017-09-19 12:45:00,143.75,143.77,143.71,143.74,9677.0,123.9764,123.9937,123.9419,123.9678,9677.0
2017-09-19 12:50:00,143.73,143.76,143.69,143.75,9554.0,123.9592,123.985,123.9247,123.9764,9554.0
2017-09-19 12:55:00,143.74,143.76,143.65,143.72,5233.0,123.9678,123.985,123.8902,123.9505,5233.0
2017-09-19 13:00:00,143.69,143.75,143.65,143.71,9307.0,123.9247,123.9764,123.8902,123.9419,9307.0
2017-09-19 13:05:00,143.73,143.73,143.65,143.71,3437.0,123.9592,123.9592,123.8902,123.9419,3437.0
2017-09-19 13:10:00,143.69,143.71,143.68,143.69,5709.0,123.9247,123.9419,123.916,123.9247,5709.0
2017-09-19 13:15:00,143.71,143.73,143.65,143.66,7402.0,123.9419,123.9592,123.8902,123.8988,7402.0
2017-09-19 13:20:00,143.66,143.72,143.63,143.72,7029.0,123.8988,123.9505,123.8729,123.9505,7029.0
2017-09-19 13:25:00,143.72,143.77,143.7,143.76,8946.0,123.9505,123.9937,123.9333,123.985,8946.0
2017-09-19 13:30:00,143.77,143.78,143.71,143.74,3800.0,123.9937,124.0023,123.9419,123.9678,3800.0
2017-09-19 13:35:00,143.73,143.76,143.67,143.67,4740.0,123.9592,123.985,123.9074,123.9074,4740.0
2017-09-19 13:40:00,143.67,143.74,143.67,143.73,3507.0,123.9074,123.9678,123.9074,123.9592,3507.0
2017-09-19 13:45:00,143.73,143.77,143.69,143.73,6051.0,123.9592,123.9937,123.9247,123.9592,6051.0
2017-09-19 13:50:00,143.76,143.76,143.71,143.74,7625.0,123.985,123.985,123.9419,123.9678,7625.0
2017-09-19 13:55:00,143.76,143.78,143.72,143.73,17695.0,123.985,124.0023,123.9505,123.9592,17695.0
2017-09-19 14:00:00,143.76,143.91,143.73,143.9,7642.0,123.985,124.1144,123.9592,124.1058,7642.0
2017-09-19 14:05:00,143.89,143.91,143.79,143.8,9067.0,124.0972,124.1144,124.0109,124.0195,9067.0
2017-09-19 14:10:00,143.83,143.9,143.82,143.87,5829.0,124.0454,124.1058,124.0368,124.0799,5829.0
2017-09-19 14:15:00,143.86,143.87,143.8,143.82,5222.0,124.0713,124.0799,124.0195,124.0368,5222.0
2017-09-19 14:20:00,143.86,143.89,143.83,143.84,4844.0,124.0713,124.0972,124.0454,124.054,4844.0
2017-09-19 14:25:00,143.83,143.84,143.76,143.78,27659.0,124.0454,124.054,123.985,124.0023,27659.0
2017-09-19 14:30:00,143.78,143.85,143.75,143.85,8592.0,124.0023,124.0627,123.9764,124.0627,8592.0
2017-09-19 14:35:00,143.85,143.92,143.84,143.92,12924.0,124.0627,124.123,124.054,124.123,12924.0
2017-09-19 14:40:00,143.89,144.04,143.89,144.0,12619.0,124.0972,124.2265,124.0972,124.192,12619.0
2017-09-19 14:45:00,143.99,144.03,143.9,143.94,7056.0,124.1834,124.2179,124.1058,124.1403,7056.0
2017-09-19 14:50:00,143.94,144.0,143.94,143.99,4429.0,124.1403,124.192,124.1403,124.1834,4429.0
2017-09-19 14:55:00,144.0,144.0,143.88,143.91,17495.0,124.192,124.192,124.0885,124.1144,17495.0
2017-09-19 15:00:00,143.9,143.9,143.73,143.77,8144.0,124.1058,124.1058,123.9592,123.9937,8144.0
2017-09-19 15:05:00,143.77,143.81,143.76,143.79,6173.0,123.9937,124.0282,123.985,124.0109,6173.0
2017-09-19 15:10:00,143.79,143.81,143.75,143.77,14198.0,124.0109,124.0282,123.9764,123.9937,14198.0
2017-09-19 15:15:00,143.76,143.77,143.39,143.63,49352.0,123.985,123.9937,123.6659,123.8729,49352.0
2017-09-19 15:20:00,143.66,143.75,143.54,143.68,55442.0,123.8988,123.9764,123.7953,123.916,55442.0
2017-09-19 15:25:00,143.66,143.74,143.64,143.69,27895.0,123.8988,123.9678,123.8815,123.9247,27895.0
2017-09-19 15:30:00,143.71,143.73,143.68,143.69,17919.0,123.9419,123.9592,123.916,123.9247,17919.0
2017-09-19 15:35:00,143.69,143.78,143.62,143.72,32962.0,123.9247,124.0023,123.8643,123.9505,32962.0
2017-09-19 15:40:00,143.71,143.73,143.63,143.66,17501.0,123.9419,123.9592,123.8729,123.8988,17501.0
2017-09-19 15:45:00,143.65,143.65,143.58,143.59,22931.0,123.8902,123.8902,123.8298,123.8384,22931.0
2017-09-19 15:50:00,143.6,143.61,143.5,143.5,41317.0,123.847,123.8557,123.7608,123.7608,41317.0
2017-09-19 15:55:00,143.5,143.51,143.43,143.47,65527.0,123.7608,123.7694,123.7004,123.7349,65527.0
2017-09-20 09:30:00,143.9,143.97,143.27,143.76,15511.0,124.1058,124.1661,123.5624,123.985,15511.0
2017-09-20 09:35:00,143.83,143.83,143.53,143.68,3158.0,124.0454,124.0454,123.7867,123.916,3158.0
2017-09-20 09:40:00,143.65,143.7,143.58,143.62,3856.0,123.8902,123.9333,123.8298,123.8643,3856.0
2017-09-20 09:45:00,143.61,143.67,143.44,143.44,5798.0,123.8557,123.9074,123.7091,123.7091,5798.0
2017-09-20 09:50:00,143.47,143.66,143.43,143.53,5456.0,123.7349,123.8988,123.7004,123.7867,5456.0
2017-09-20 09:55:00,143.52,143.62,143.28,143.3,5189.0,123.778,123.8643,123.5711,123.5883,5189.0
2017-09-20 10:00:00,143.26,143.3,143.0,143.09,5586.0,123.5538,123.5883,123.3296,123.4072,5586.0
2017-09-20 10:05:00,143.04,143.09,142.81,142.83,10216.0,123.3641,123.4072,123.1657,123.183,10216.0
2017-09-20 10:10:00,142.79,142.92,142.75,142.78,4305.0,123.1485,123.2606,123.114,123.1398,4305.0
2017-09-20 10:15:00,142.78,142.98,142.7,142.82,13609.0,123.1398,123.3123,123.0708,123.1743,13609.0
2017-09-20 10:20:00,142.82,142.94,142.81,142.93,13560.0,123.1743,123.2778,123.1657,123.2692,13560.0
2017-09-20 10:25:00,142.96,142.96,142.88,142.89,10632.0,123.2951,123.2951,123.2261,123.2347,10632.0
2017-09-20 10:30:00,142.92,143.03,142.9,143.03,8952.0,123.2606,123.3554,123.2433,123.3554,8952.0
2017-09-20 10:35:00,143.02,143.22,143.01,143.22,3558.0,123.3468,123.5193,123.3382,123.5193,3558.0
2017-09-20 10:40:00,143.21,143.38,143.12,143.23,4053.0,123.5107,123.6573,123.4331,123.5279,4053.0
2017-09-20 10:45:00,143.24,143.42,143.13,143.33,3234.0,123.5366,123.6918,123.4417,123.6142,3234.0
2017-09-20 10:50:00,143.29,143.37,143.23,143.33,4904.0,123.5797,123.6487,123.5279,123.6142,4904.0
2017-09-20 10:55:00,143.37,143.64,143.37,143.64,6064.0,123.6487,123.8815,123.6487,123.8815,6064.0
2017-09-20 11:00:00,143.64,143.74,143.51,143.62,10124.0,123.8815,123.9678,123.7694,123.8643,10124.0
2017-09-20 11:05:00,143.59,143.87,143.54,143.87,15296.0,123.8384,124.0799,123.7953,124.0799,15296.0
2017-09-20 11:10:00,143.87,143.89,143.62,143.69,9744.0,124.0799,124.0972,123.8643,123.9247,9744.0
2017-09-20 11:15:00,143.59,143.63,143.53,143.61,12569.0,123.8384,123.8729,123.7867,123.8557,12569.0
2017-09-20 11:20:00,143.56,143.64,143.47,143.62,9016.0,123.8125,123.8815,123.7349,123.8643,9016.0
2017-09-20 11:25:00,143.58,143.61,143.49,143.6,4053.0,123.8298,123.8557,123.7522,123.847,4053.0
2017-09-20 11:30:00,143.59,143.6,143.4,143.5,6911.0,123.8384,123.847,123.6746,123.7608,6911.0
2017-09-20 11:35:00,143.53,143.54,143.35,143.35,4125.0,123.7867,123.7953,123.6314,123.6314,4125.0
2017-09-20 11:40:00,143.31,143.5,143.31,143.38,4449.0,123.5969,123.7608,123.5969,123.6573,4449.0
2017-09-20 11:45:00,143.41,143.56,143.41,143.51,3341.0,123.6832,123.8125,123.6832,123.7694,3341.0
2017-09-20 11:50:00,143.56,143.64,143.54,143.54,6629.0,123.8125,123.8815,123.7953,123.7953,6629.0
2017-09-20 11:55:00,143.53,143.53,143.41,143.46,5161.0,123.7867,123.7867,123.6832,123.7263,5161.0
2017-09-20 12:00:00,143.5,143.6,143.49,143.51,4697.0,123.7608,123.847,123.7522,123.7694,4697.0
2017-09-20 12:05:00,143.53,143.62,143.51,143.62,3900.0,123.7867,123.8643,123.7694,123.8643,3900.0
2017-09-20 12:10:00,143.65,143.71,143.64,143.71,3178.0,123.8902,123.9419,123.8815,123.9419,3178.0
2017-09-20 12:15:00,143.78,143.78,143.68,143.68,7301.0,124.0023,124.0023,123.916,123.916,7301.0
2017-09-20 12:20:00,143.66,143.69,143.59,143.6,1014.0,123.8988,123.9247,123.8384,123.847,1014.0
2017-09-20 12:25:00,143.62,143.62,143.51,143.54,2825.0,123.8643,123.8643,123.7694,123.7953,2825.0
2017-09-20 12:30:00,143.58,143.64,143.55,143.64,3101.0,123.8298,123.8815,123.8039,123.8815,3101.0
2017-09-20 12:35:00,143.63,143.64,143.61,143.63,823.0,123.8729,123.8815,123.8557,123.8729,823.0
2017-09-20 12:40:00,143.6,143.6,143.54,143.55,2696.0,123.847,123.847,123.7953,123.8039,2696.0
2017-09-20 12:45:00,143.52,143.63,143.52,143.58,3800.0,123.778,123.8729,123.778,123.8298,3800.0
2017-09-20 12:50:00,143.57,143.6,143.52,143.56,1104.0,123.8212,123.847,123.778,123.8125,1104.0
2017-09-20 12:55:00,143.59,143.62,143.54,143.58,4103.0,123.8384,123.8643,123.7953,123.8298,4103.0
2017-09-20 13:00:00,143.59,143.63,143.5,143.63,4500.0,123.8384,123.8729,123.7608,123.8729,4500.0
2017-09-20 13:05:00,143.65,143.75,143.64,143.71,3400.0,123.8902,123.9764,123.8815,123.9419,3400.0
2017-09-20 13:10:00,143.7,143.78,143.7,143.75,2679.0,123.9333,124.0023,123.9333,123.9764,2679.0
2017-09-20 13:15:00,143.75,143.83,143.75,143.78,3348.0,123.9764,124.0454,123.9764,124.0023,3348.0
2017-09-20 13:20:00,143.8,143.88,143.76,143.85,4376.0,124.0195,124.0885,123.985,124.0627,4376.0
2017-09-20 13:25:00,143.87,143.89,143.84,143.84,1950.0,124.0799,124.0972,124.054,124.054,1950.0
2017-09-20 13:30:00,143.86,143.86,143.79,143.79,2021.0,124.0713,124.0713,124.0109,124.0109,2021.0
2017-09-20 13:35:00,143.83,143.83,143.71,143.71,5197.0,124.0454,124.0454,123.9419,123.9419,5197.0
2017-09-20 13:40:00,143.67,143.79,143.67,143.79,4398.0,123.9074,124.0109,123.9074,124.0109,4398.0
2017-09-20 13:45:00,143.79,143.83,143.76,143.83,1915.0,124.0109,124.0454,123.985,124.0454,1915.0
2017-09-20 13:50:00,143.83,143.87,143.71,143.75,11366.0,124.0454,124.0799,123.9419,123.9764,11366.0
2017-09-20 13:55:00,143.75,143.75,143.55,143.58,3334.0,123.9764,123.9764,123.8039,123.8298,3334.0
2017-09-20 14:00:00,143.57,144.3,143.51,144.04,11833.0,123.8212,124.4508,123.7694,124.2265,11833.0
2017-09-20 14:05:00,144.13,144.18,143.75,143.76,8497.0,124.3041,124.3473,123.9764,123.985,8497.0
2017-09-20 14:10:00,143.76,144.07,143.76,143.87,12060.0,123.985,124.2524,123.985,124.0799,12060.0
2017-09-20 14:15:00,143.9,144.06,143.74,144.03,26728.0,124.1058,124.2438,123.9678,124.2179,26728.0
2017-09-20 14:20:00,144.06,144.12,143.82,143.85,9010.0,124.2438,124.2955,124.0368,124.0627,9010.0
2017-09-20 14:25:00,143.96,144.04,143.87,143.96,4592.0,124.1575,124.2265,124.0799,124.1575,4592.0
2017-09-20 14:30:00,143.88,143.92,143.72,143.83,23562.0,124.0885,124.123,123.9505,124.0454,23562.0
2017-09-20 14:35:00,143.85,143.89,143.7,143.77,10796.0,124.0627,124.0972,123.9333,123.9937,10796.0
2017-09-20 14:40:00,143.76,143.78,143.59,143.75,6417.0,123.985,124.0023,123.8384,123.9764,6417.0
2017-09-20 14:45:00,143.77,143.88,143.69,143.85,12388.0,123.9937,124.0885,123.9247,124.0627,12388.0
2017-09-20 14:50:00,143.81,143.85,143.73,143.85,6801.0,124.0282,124.0627,123.9592,124.0627,6801.0
2017-09-20 14:55:00,143.85,143.91,143.78,143.84,7527.0,124.0627,124.1144,124.0023,124.054,7527.0
2017-09-20 15:00:00,143.83,143.87,143.79,143.84,8830.0,124.0454,124.0799,124.0109,124.054,8830.0
2017-09-20 15:05:00,143.81,143.86,143.6,143.63,13507.0,124.0282,124.0713,123.847,123.8729,13507.0
2017-09-20 15:10:00,143.64,143.64,143.57,143.6,5915.0,123.8815,123.8815,123.8212,123.847,5915.0
2017-09-20 15:15:00,143.63,143.68,143.59,143.59,4716.0,123.8729,123.916,123.8384,123.8384,4716.0
2017-09-20 15:20:00,143.63,143.68,143.53,143.59,6349.0,123.8729,123.916,123.7867,123.8384,6349.0
2017-09-20 15:25:00,143.61,143.74,143.61,143.73,9124.0,123.8557,123.9678,123.8557,123.9592,9124.0
2017-09-20 15:30:00,143.75,143.84,143.75,143.81,9576.0,123.9764,124.054,123.9764,124.0282,9576.0
2017-09-20 15:35:00,143.83,143.88,143.78,143.83,21729.0,124.0454,124.0885,124.0023,124.0454,21729.0
2017-09-20 15:40:00,143.83,143.87,143.76,143.77,11364.0,124.0454,124.0799,123.985,123.9937,11364.0
2017-09-20 15:45:00,143.77,143.86,143.75,143.85,26105.0,123.9937,124.0713,123.9764,124.0627,26105.0
2017-09-20 15:50:00,143.85,143.95,143.82,143.89,21034.0,124.0627,124.1489,124.0368,124.0972,21034.0
2017-09-20 15:55:00,143.91,144.02,143.87,143.88,87253.0,124.1144,124.2093,124.0799,124.0885,87253.0
2017-09-21 09:30:00,143.81,144.67,143.74,144.39,29041.0,124.0282,124.7699,123.9678,124.5284,29041.0
2017-09-21 09:35:00,144.38,144.52,144.21,144.43,13123.0,124.5197,124.6405,124.3731,124.5629,13123.0
2017-09-21 09:40:00,144.49,144.52,144.31,144.38,17925.0,124.6146,124.6405,124.4594,124.5197,17925.0
2017-09-21 09:45:00,144.41,144.49,144.06,144.06,7494.0,124.5456,124.6146,124.2438,124.2438,7494.0
2017-09-21 09:50:00,144.09,144.17,143.91,143.92,4936.0,124.2696,124.3386,124.1144,124.123,4936.0
2017-09-21 09:55:00,143.9,144.05,143.89,143.95,4984.0,124.1058,124.2351,124.0972,124.1489,4984.0
2017-09-21 10:00:00,144.03,144.14,143.81,143.9,7354.0,124.2179,124.3128,124.0282,124.1058,7354.0
2017-09-21 10:05:00,143.89,144.02,143.88,143.92,3068.0,124.0972,124.2093,124.0885,124.123,3068.0
2017-09-21 10:10:00,143.87,143.92,143.58,143.58,5983.0,124.0799,124.123,123.8298,123.8298,5983.0
2017-09-21 10:15:00,143.58,143.76,143.54,143.73,3600.0,123.8298,123.985,123.7953,123.9592,3600.0
2017-09-21 10:20:00,143.76,143.78,143.5,143.5,7669.0,123.985,124.0023,123.7608,123.7608,7669.0
2017-09-21 10:25:00,143.59,143.74,143.38,143.45,13648.0,123.8384,123.9678,123.6573,123.7177,13648.0
2017-09-21 10:30:00,143.5,143.9,143.47,143.7,13687.0,123.7608,124.1058,123.7349,123.9333,13687.0
2017-09-21 10:35:00,143.67,144.02,143.67,143.96,12000.0,123.9074,124.2093,123.9074,124.1575,12000.0
2017-09-21 10:40:00,143.91,143.91,143.62,143.65,9699.0,124.1144,124.1144,123.8643,123.8902,9699.0
2017-09-21 10:45:00,143.64,143.67,143.4,143.42,11303.0,123.8815,123.9074,123.6746,123.6918,11303.0
2017-09-21 10:50:00,143.43,143.75,143.43,143.62,6720.0,123.7004,123.9764,123.7004,123.8643,6720.0
2017-09-21 10:55:00,143.61,143.61,143.44,143.58,7903.0,123.8557,123.8557,123.7091,123.8298,7903.0
2017-09-21 11:00:00,143.64,143.71,143.54,143.62,6134.0,123.8815,123.9419,123.7953,123.8643,6134.0
2017-09-21 11:05:00,143.66,143.71,143.47,143.68,55559.0,123.8988,123.9419,123.7349,123.916,55559.0
2017-09-21 11:10:00,143.64,143.81,143.63,143.81,5401.0,123.8815,124.0282,123.8729,124.0282,5401.0
2017-09-21 11:15:00,143.73,143.77,143.57,143.69,8609.0,123.9592,123.9937,123.8212,123.9247,8609.0
2017-09-21 11:20:00,143.71,143.76,143.52,143.71,4730.0,123.9419,123.985,123.778,123.9419,4730.0
2017-09-21 11:25:00,143.64,143.7,143.54,143.68,3392.0,123.8815,123.9333,123.7953,123.916,3392.0
2017-09-21 11:30:00,143.69,143.7,143.58,143.69,3481.0,123.9247,123.9333,123.8298,123.9247,3481.0
2017-09-21 11:35:00,143.74,143.74,143.59,143.72,20880.0,123.9678,123.9678,123.8384,123.9505,20880.0
2017-09-21 11:40:00,143.74,143.79,143.68,143.74,15015.0,123.9678,124.0109,123.916,123.9678,15015.0
2017-09-21 11:45:00,143.76,143.87,143.73,143.73,2405.0,123.985,124.0799,123.9592,123.9592,2405.0
2017-09-21 11:50:00,143.73,143.78,143.57,143.57,4890.0,123.9592,124.0023,123.8212,123.8212,4890.0
2017-09-21 11:55:00,143.62,143.65,143.55,143.63,1215.0,123.8643,123.8902,123.8039,123.8729,1215.0
2017-09-21 12:00:00,143.59,143.69,143.52,143.68,4334.0,123.8384,123.9247,123.778,123.916,4334.0
2017-09-21 12:05:00,143.66,143.73,143.51,143.51,2431.0,123.8988,123.9592,123.7694,123.7694,2431.0
2017-09-21 12:10:00,143.52,143.6,143.47,143.52,2753.0,123.778,123.847,123.7349,123.778,2753.0
2017-09-21 12:15:00,143.53,143.54,143.41,143.48,5509.0,123.7867,123.7953,123.6832,123.7435,5509.0
2017-09-21 12:20:00,143.45,143.48,143.34,143.42,3204.0,123.7177,123.7435,123.6228,123.6918,3204.0
2017-09-21 12:25:00,143.39,143.45,143.37,143.4,4150.0,123.6659,123.7177,123.6487,123.6746,4150.0
2017-09-21 12:30:00,143.48,143.51,143.41,143.47,4715.0,123.7435,123.7694,123.6832,123.7349,4715.0
2017-09-21 12:35:00,143.49,143.54,143.42,143.44,4809.0,123.7522,123.7953,123.6918,123.7091,4809.0
2017-09-21 12:40:00,143.45,143.47,143.37,143.44,2606.0,123.7177,123.7349,123.6487,123.7091,2606.0
2017-09-21 12:45:00,143.46,143.47,143.3,143.33,7117.0,123.7263,123.7349,123.5883,123.6142,7117.0
2017-09-21 12:50:00,143.36,143.36,143.17,143.19,4850.0,123.6401,123.6401,123.4762,123.4934,4850.0
2017-09-21 12:55:00,143.23,143.3,143.17,143.29,4300.0,123.5279,123.5883,123.4762,123.5797,4300.0
2017-09-21 13:00:00,143.22,143.32,143.22,143.28,2255.0,123.5193,123.6056,123.5193,123.5711,2255.0
2017-09-21 13:05:00,143.24,143.35,143.24,143.34,3982.0,123.5366,123.6314,123.5366,123.6228,3982.0
2017-09-21 13:10:00,143.33,143.33,143.22,143.29,3524.0,123.6142,123.6142,123.5193,123.5797,3524.0
2017-09-21 13:15:00,143.31,143.31,143.26,143.26,1300.0,123.5969,123.5969,123.5538,123.5538,1300.0
2017-09-21 13:20:00,143.24,143.31,143.24,143.26,3516.0,123.5366,123.5969,123.5366,123.5538,3516.0
2017-09-21 13:25:00,143.31,143.31,143.19,143.22,2909.0,123.5969,123.5969,123.4934,123.5193,2909.0
2017-09-21 13:30:00,143.22,143.33,143.22,143.27,6529.0,123.5193,123.6142,123.5193,123.5624,6529.0
2017-09-21 13:35:00,143.3,143.3,143.17,143.22,1762.0,123.5883,123.5883,123.4762,123.5193,1762.0
2017-09-21 13:40:00,143.2,143.25,143.17,143.2,3134.0,123.5021,123.5452,123.4762,123.5021,3134.0
2017-09-21 13:45:00,143.14,143.21,143.08,143.11,6597.0,123.4503,123.5107,123.3986,123.4244,6597.0
2017-09-21 13:50:00,143.11,143.19,143.09,143.17,6073.0,123.4244,123.4934,123.4072,123.4762,6073.0
2017-09-21 13:55:00,143.17,143.25,143.15,143.2,3875.0,123.4762,123.5452,123.4589,123.5021,3875.0
2017-09-21 14:00:00,143.22,143.24,143.12,143.2,2350.0,123.5193,123.5366,123.4331,123.5021,2350.0
2017-09-21 14:05:00,143.18,143.26,143.15,143.15,1645.0,123.4848,123.5538,123.4589,123.4589,1645.0
2017-09-21 14:10:00,143.15,143.19,143.11,143.17,3330.0,123.4589,123.4934,123.4244,123.4762,3330.0
2017-09-21 14:15:00,143.18,143.2,143.12,143.14,2465.0,123.4848,123.5021,123.4331,123.4503,2465.0
2017-09-21 14:20:00,143.18,143.18,143.05,143.08,5931.0,123.4848,123.4848,123.3727,123.3986,5931.0
2017-09-21 14:25:00,143.13,143.22,143.1,143.15,6203.0,123.4417,123.5193,123.4158,123.4589,6203.0
2017-09-21 14:30:00,143.19,143.23,143.11,143.16,4441.0,123.4934,123.5279,123.4244,123.4676,4441.0
2017-09-21 14:35:00,143.18,143.18,143.08,143.17,3528.0,123.4848,123.4848,123.3986,123.4762,3528.0
2017-09-21 14:40:00,143.2,143.28,143.15,143.16,7020.0,123.5021,123.5711,123.4589,123.4676,7020.0
2017-09-21 14:45:00,143.14,143.23,143.09,143.1,7894.0,123.4503,123.5279,123.4072,123.4158,7894.0
2017-09-21 14:50:00,143.11,143.28,143.11,143.24,2843.0,123.4244,123.5711,123.4244,123.5366,2843.0
2017-09-21 14:55:00,143.24,143.3,143.22,143.25,4045.0,123.5366,123.5883,123.5193,123.5452,4045.0
2017-09-21 15:00:00,143.22,143.33,143.22,143.33,11727.0,123.5193,123.6142,123.5193,123.6142,11727.0
2017-09-21 15:05:00,143.33,143.4,143.29,143.37,5780.0,123.6142,123.6746,123.5797,123.6487,5780.0
2017-09-21 15:10:00,143.4,143.43,143.28,143.28,6202.0,123.6746,123.7004,123.5711,123.5711,6202.0
2017-09-21 15:15:00,143.3,143.36,143.29,143.31,4116.0,123.5883,123.6401,123.5797,123.5969,4116.0
2017-09-21 15:20:00,143.32,143.38,143.31,143.38,6889.0,123.6056,123.6573,123.5969,123.6573,6889.0
2017-09-21 15:25:00,143.36,143.37,143.29,143.29,5330.0,123.6401,123.6487,123.5797,123.5797,5330.0
2017-09-21 15:30:00,143.3,143.33,143.29,143.29,8261.0,123.5883,123.6142,123.5797,123.5797,8261.0
2017-09-21 15:35:00,143.29,143.32,143.2,143.2,6859.0,123.5797,123.6056,123.5021,123.5021,6859.0
2017-09-21 15:40:00,143.17,143.17,143.13,143.15,11541.0,123.4762,123.4762,123.4417,123.4589,11541.0
2017-09-21 15:45:00,143.15,143.21,143.13,143.18,14312.0,123.4589,123.5107,123.4417,123.4848,14312.0
2017-09-21 15:50:00,143.19,143.3,143.12,143.16,26401.0,123.4934,123.5883,123.4331,123.4676,26401.0
2017-09-21 15:55:00,143.14,143.16,142.94,142.95,104279.0,123.4503,123.4676,123.2778,123.2865,104279.0
2017-09-22 09:30:00,142.75,143.09,142.68,142.72,17038.0,123.114,123.4072,123.0536,123.0881,17038.0
2017-09-22 09:35:00,142.67,143.04,142.67,142.93,2250.0,123.045,123.3641,123.045,123.2692,2250.0
2017-09-22 09:40:00,142.97,143.01,142.57,142.58,7126.0,123.3037,123.3382,122.9587,122.9673,7126.0
2017-09-22 09:45:00,142.67,142.73,142.33,142.49,16304.0,123.045,123.0967,122.7517,122.8897,16304.0
2017-09-22 09:50:00,142.47,142.47,142.05,142.05,11770.0,122.8725,122.8725,122.5103,122.5103,11770.0
2017-09-22 09:55:00,142.06,142.18,141.96,142.1,8485.0,122.5189,122.6224,122.4326,122.5534,8485.0
2017-09-22 10:00:00,142.01,142.13,141.86,141.86,9279.0,122.4758,122.5792,122.3464,122.3464,9279.0
2017-09-22 10:05:00,141.84,142.12,141.82,141.91,10661.0,122.3291,122.5706,122.3119,122.3895,10661.0
2017-09-22 10:10:00,141.97,141.98,141.78,141.84,8620.0,122.4413,122.4499,122.2774,122.3291,8620.0
2017-09-22 10:15:00,141.79,141.84,141.69,141.76,9692.0,122.286,122.3291,122.1998,122.2601,9692.0
2017-09-22 10:20:00,141.78,141.9,141.69,141.8,14216.0,122.2774,122.3809,122.1998,122.2946,14216.0
2017-09-22 10:25:00,141.78,141.89,141.69,141.82,9849.0,122.2774,122.3723,122.1998,122.3119,9849.0
2017-09-22 10:30:00,141.81,141.95,141.78,141.93,3810.0,122.3033,122.424,122.2774,122.4068,3810.0
2017-09-22 10:35:00,141.9,141.97,141.84,141.86,2349.0,122.3809,122.4413,122.3291,122.3464,2349.0
2017-09-22 10:40:00,141.85,142.03,141.83,141.88,4100.0,122.3378,122.493,122.3205,122.3636,4100.0
2017-09-22 10:45:00,141.84,141.97,141.84,141.88,2970.0,122.3291,122.4413,122.3291,122.3636,2970.0
2017-09-22 10:50:00,141.87,141.88,141.69,141.69,4362.0,122.355,122.3636,122.1998,122.1998,4362.0
2017-09-22 10:55:00,141.66,141.85,141.64,141.83,6350.0,122.1739,122.3378,122.1567,122.3205,6350.0
2017-09-22 11:00:00,141.81,141.9,141.71,141.73,6178.0,122.3033,122.3809,122.217,122.2343,6178.0
2017-09-22 11:05:00,141.77,141.9,141.73,141.9,11882.0,122.2688,122.3809,122.2343,122.3809,11882.0
2017-09-22 11:10:00,141.9,142.27,141.87,142.18,22244.0,122.3809,122.7,122.355,122.6224,22244.0
2017-09-22 11:15:00,142.15,142.33,142.09,142.33,9379.0,122.5965,122.7517,122.5448,122.7517,9379.0
2017-09-22 11:20:00,142.28,142.46,142.28,142.33,8696.0,122.7086,122.8639,122.7086,122.7517,8696.0
2017-09-22 11:25:00,142.33,142.33,142.22,142.3,20704.0,122.7517,122.7517,122.6569,122.7259,20704.0
2017-09-22 11:30:00,142.31,142.44,142.31,142.42,2862.0,122.7345,122.8466,122.7345,122.8294,2862.0
2017-09-22 11:35:00,142.41,142.6,142.38,142.6,3370.0,122.8207,122.9846,122.7949,122.9846,3370.0
2017-09-22 11:40:00,142.57,142.67,142.57,142.67,1800.0,122.9587,123.045,122.9587,123.045,1800.0
2017-09-22 11:45:00,142.7,142.72,142.67,142.69,2672.0,123.0708,123.0881,123.045,123.0622,2672.0
2017-09-22 11:50:00,142.69,142.81,142.68,142.79,5065.0,123.0622,123.1657,123.0536,123.1485,5065.0
2017-09-22 11:55:00,142.76,142.83,142.75,142.83,3185.0,123.1226,123.183,123.114,123.183,3185.0
2017-09-22 12:00:00,142.79,142.86,142.77,142.83,5135.0,123.1485,123.2088,123.1312,123.183,5135.0
2017-09-22 12:05:00,142.84,142.85,142.67,142.72,14674.0,123.1916,123.2002,123.045,123.0881,14674.0
2017-09-22 12:10:00,142.76,142.86,142.76,142.81,2896.0,123.1226,123.2088,123.1226,123.1657,2896.0
2017-09-22 12:15:00,142.79,142.83,142.76,142.83,3042.0,123.1485,123.183,123.1226,123.183,3042.0
2017-09-22 12:20:00,142.81,142.83,142.71,142.74,5320.0,123.1657,123.183,123.0795,123.1053,5320.0
2017-09-22 12:25:00,142.73,142.79,142.72,142.76,5983.0,123.0967,123.1485,123.0881,123.1226,5983.0
2017-09-22 12:30:00,142.76,142.77,142.69,142.69,3158.0,123.1226,123.1312,123.0622,123.0622,3158.0
2017-09-22 12:35:00,142.7,142.71,142.52,142.54,18114.0,123.0708,123.0795,122.9156,122.9329,18114.0
2017-09-22 12:40:00,142.55,142.59,142.43,142.5,13638.0,122.9415,122.976,122.838,122.8984,13638.0
2017-09-22 12:45:00,142.47,142.59,142.43,142.59,4133.0,122.8725,122.976,122.838,122.976,4133.0
2017-09-22 12:50:00,142.58,142.65,142.58,142.59,1516.0,122.9673,123.0277,122.9673,122.976,1516.0
2017-09-22 12:55:00,142.57,142.58,142.43,142.5,6994.0,122.9587,122.9673,122.838,122.8984,6994.0
2017-09-22 13:00:00,142.49,142.54,142.49,142.54,400.0,122.8897,122.9329,122.8897,122.9329,400.0
2017-09-22 13:05:00,142.54,142.6,142.53,142.54,3143.0,122.9329,122.9846,122.9242,122.9329,3143.0
2017-09-22 13:10:00,142.51,142.6,142.51,142.59,2836.0,122.907,122.9846,122.907,122.976,2836.0
2017-09-22 13:15:00,142.58,142.62,142.57,142.6,2723.0,122.9673,123.0018,122.9587,122.9846,2723.0
2017-09-22 13:20:00,142.61,142.63,142.55,142.57,2590.0,122.9932,123.0105,122.9415,122.9587,2590.0
2017-09-22 13:25:00,142.62,142.66,142.53,142.57,2097.0,123.0018,123.0363,122.9242,122.9587,2097.0
2017-09-22 13:30:00,142.56,142.63,142.54,142.63,3900.0,122.9501,123.0105,122.9329,123.0105,3900.0
2017-09-22 13:35:00,142.61,142.63,142.57,142.59,3077.0,122.9932,123.0105,122.9587,122.976,3077.0
2017-09-22 13:40:00,142.59,142.64,142.54,142.64,2076.0,122.976,123.0191,122.9329,123.0191,2076.0
2017-09-22 13:45:00,142.66,142.66,142.59,142.63,1148.0,123.0363,123.0363,122.976,123.0105,1148.0
2017-09-22 13:50:00,142.62,142.66,142.55,142.55,7937.0,123.0018,123.0363,122.9415,122.9415,7937.0
2017-09-22 13:55:00,142.54,142.55,142.48,142.49,2601.0,122.9329,122.9415,122.8811,122.8897,2601.0
2017-09-22 14:00:00,142.47,142.51,142.44,142.5,2539.0,122.8725,122.907,122.8466,122.8984,2539.0
2017-09-22 14:05:00,142.47,142.49,142.43,142.44,3187.0,122.8725,122.8897,122.838,122.8466,3187.0
2017-09-22 14:10:00,142.47,142.47,142.35,142.37,5291.0,122.8725,122.8725,122.769,122.7862,5291.0
2017-09-22 14:15:00,142.4,142.42,142.36,142.4,3946.0,122.8121,122.8294,122.7776,122.8121,3946.0
2017-09-22 14:20:00,142.38,142.41,142.36,142.38,2043.0,122.7949,122.8207,122.7776,122.7949,2043.0
2017-09-22 14:25:00,142.37,142.37,142.34,142.35,4139.0,122.7862,122.7862,122.7604,122.769,4139.0
2017-09-22 14:30:00,142.38,142.42,142.33,142.34,6066.0,122.7949,122.8294,122.7517,122.7604,6066.0
2017-09-22 14:35:00,142.34,142.39,142.34,142.37,1800.0,122.7604,122.8035,122.7604,122.7862,1800.0
2017-09-22 14:40:00,142.38,142.42,142.36,142.42,2729.0,122.7949,122.8294,122.7776,122.8294,2729.0
2017-09-22 14:45:00,142.41,142.45,142.41,142.44,4524.0,122.8207,122.8552,122.8207,122.8466,4524.0
2017-09-22 14:50:00,142.45,142.47,142.43,142.45,2205.0,122.8552,122.8725,122.838,122.8552,2205.0
2017-09-22 14:55:00,142.46,142.48,142.44,142.48,3996.0,122.8639,122.8811,122.8466,122.8811,3996.0
2017-09-22 15:00:00,142.5,142.5,142.45,142.46,3443.0,122.8984,122.8984,122.8552,122.8639,3443.0
2017-09-22 15:05:00,142.47,142.47,142.44,142.44,4389.0,122.8725,122.8725,122.8466,122.8466,4389.0
2017-09-22 15:10:00,142.44,142.47,142.42,142.47,6131.0,122.8466,122.8725,122.8294,122.8725,6131.0
2017-09-22 15:15:00,142.45,142.47,142.43,142.46,4036.0,122.8552,122.8725,122.838,122.8639,4036.0
2017-09-22 15:20:00,142.46,142.5,142.45,142.49,6741.0,122.8639,122.8984,122.8552,122.8897,6741.0
2017-09-22 15:25:00,142.49,142.54,142.47,142.52,8394.0,122.8897,122.9329,122.8725,122.9156,8394.0
2017-09-22 15:30:00,142.51,142.56,142.51,142.56,4755.0,122.907,122.9501,122.907,122.9501,4755.0
2017-09-22 15:35:00,142.56,142.6,142.54,142.6,9540.0,122.9501,122.9846,122.9329,122.9846,9540.0
2017-09-22 15:40:00,142.63,142.67,142.6,142.67,6525.0,123.0105,123.045,122.9846,123.045,6525.0
2017-09-22 15:45:00,142.68,142.7,142.64,142.7,7894.0,123.0536,123.0708,123.0191,123.0708,7894.0
2017-09-22 15:50:00,142.7,142.72,142.66,142.7,14698.0,123.0708,123.0881,123.0363,123.0708,14698.0
2017-09-22 15:55:00,142.7,142.73,142.52,142.52,35572.0,123.0708,123.0967,122.9156,122.9156,35572.0
2017-09-25 09:30:00,142.59,142.59,141.82,142.28,73604.0,122.976,122.976,122.3119,122.7086,73604.0
2017-09-25 09:35:00,142.36,142.55,142.23,142.34,6516.0,122.7776,122.9415,122.6655,122.7604,6516.0
2017-09-25 09:40:00,142.38,142.54,142.24,142.45,30820.0,122.7949,122.9329,122.6741,122.8552,30820.0
2017-09-25 09:45:00,142.54,142.62,142.4,142.6,3207.0,122.9329,123.0018,122.8121,122.9846,3207.0
2017-09-25 09:50:00,142.56,142.65,142.5,142.58,5200.0,122.9501,123.0277,122.8984,122.9673,5200.0
2017-09-25 09:55:00,142.63,142.7,142.46,142.66,5786.0,123.0105,123.0708,122.8639,123.0363,5786.0
2017-09-25 10:00:00,142.61,142.76,142.58,142.69,8399.0,122.9932,123.1226,122.9673,123.0622,8399.0
2017-09-25 10:05:00,142.66,142.76,142.66,142.76,3495.0,123.0363,123.1226,123.0363,123.1226,3495.0
2017-09-25 10:10:00,142.77,142.83,142.69,142.83,4072.0,123.1312,123.183,123.0622,123.183,4072.0
2017-09-25 10:15:00,142.84,143.02,142.84,143.02,2400.0,123.1916,123.3468,123.1916,123.3468,2400.0
2017-09-25 10:20:00,143.07,143.09,142.95,142.99,4934.0,123.3899,123.4072,123.2865,123.321,4934.0
2017-09-25 10:25:00,143.04,143.04,142.99,143.0,2975.0,123.3641,123.3641,123.321,123.3296,2975.0
2017-09-25 10:30:00,143.03,143.3,143.03,143.29,4714.0,123.3554,123.5883,123.3554,123.5797,4714.0
2017-09-25 10:35:00,143.28,143.28,143.02,143.02,5816.0,123.5711,123.5711,123.3468,123.3468,5816.0
2017-09-25 10:40:00,143.02,143.07,142.76,142.76,3912.0,123.3468,123.3899,123.1226,123.1226,3912.0
2017-09-25 10:45:00,142.8,142.84,142.64,142.69,3600.0,123.1571,123.1916,123.0191,123.0622,3600.0
2017-09-25 10:50:00,142.71,142.71,142.45,142.54,2923.0,123.0795,123.0795,122.8552,122.9329,2923.0
2017-09-25 10:55:00,142.56,142.65,142.45,142.46,3975.0,122.9501,123.0277,122.8552,122.8639,3975.0
2017-09-25 11:00:00,142.45,142.5,142.03,142.03,33188.0,122.8552,122.8984,122.493,122.493,33188.0
2017-09-25 11:05:00,142.09,142.4,142.08,142.38,4285.0,122.5448,122.8121,122.5361,122.7949,4285.0
2017-09-25 11:10:00,142.34,142.51,142.3,142.31,2565.0,122.7604,122.907,122.7259,122.7345,2565.0
2017-09-25 11:15:00,142.39,142.44,142.21,142.38,4385.0,122.8035,122.8466,122.6482,122.7949,4385.0
2017-09-25 11:20:00,142.34,142.52,142.29,142.49,4432.0,122.7604,122.9156,122.7172,122.8897,4432.0
2017-09-25 11:25:00,142.52,142.73,142.52,142.72,5196.0,122.9156,123.0967,122.9156,123.0881,5196.0
2017-09-25 11:30:00,142.73,142.96,142.71,142.94,4748.0,123.0967,123.2951,123.0795,123.2778,4748.0
2017-09-25 11:35:00,142.94,142.94,142.79,142.79,4444.0,123.2778,123.2778,123.1485,123.1485,4444.0
2017-09-25 11:40:00,142.83,142.87,142.73,142.74,5899.0,123.183,123.2175,123.0967,123.1053,5899.0
2017-09-25 11:45:00,142.77,142.78,142.65,142.72,8027.0,123.1312,123.1398,123.0277,123.0881,8027.0
2017-09-25 11:50:00,142.75,142.76,142.59,142.67,4435.0,123.114,123.1226,122.976,123.045,4435.0
2017-09-25 11:55:00,142.69,142.76,142.62,142.62,3165.0,123.0622,123.1226,123.0018,123.0018,3165.0
2017-09-25 12:00:00,142.66,142.71,142.53,142.57,4262.0,123.0363,123.0795,122.9242,122.9587,4262.0
2017-09-25 12:05:00,142.62,142.71,142.55,142.58,28441.0,123.0018,123.0795,122.9415,122.9673,28441.0
2017-09-25 12:10:00,142.58,142.72,142.58,142.61,5763.0,122.9673,123.0881,122.9673,122.9932,5763.0
2017-09-25 12:15:00,142.57,142.67,142.52,142.67,3433.0,122.9587,123.045,122.9156,123.045,3433.0
2017-09-25 12:20:00,142.68,142.71,142.59,142.71,4320.0,123.0536,123.0795,122.976,123.0795,4320.0
2017-09-25 12:25:00,142.67,142.88,142.67,142.88,1200.0,123.045,123.2261,123.045,123.2261,1200.0
2017-09-25 12:30:00,142.87,142.98,142.83,142.84,2497.0,123.2175,123.3123,123.183,123.1916,2497.0
2017-09-25 12:35:00,142.82,142.91,142.81,142.88,1615.0,123.1743,123.252,123.1657,123.2261,1615.0
2017-09-25 12:40:00,142.93,142.93,142.86,142.92,1787.0,123.2692,123.2692,123.2088,123.2606,1787.0
2017-09-25 12:45:00,142.9,142.9,142.84,142.86,2130.0,123.2433,123.2433,123.1916,123.2088,2130.0
2017-09-25 12:50:00,142.86,142.87,142.7,142.7,5293.0,123.2088,123.2175,123.0708,123.0708,5293.0
2017-09-25 12:55:00,142.73,142.86,142.73,142.8,3603.0,123.0967,123.2088,123.0967,123.1571,3603.0
2017-09-25 13:00:00,142.85,142.85,142.75,142.81,1165.0,123.2002,123.2002,123.114,123.1657,1165.0
2017-09-25 13:05:00,142.8,142.81,142.74,142.74,1800.0,123.1571,123.1657,123.1053,123.1053,1800.0
2017-09-25 13:10:00,142.78,142.8,142.73,142.8,2578.0,123.1398,123.1571,123.0967,123.1571,2578.0
2017-09-25 13:15:00,142.81,142.9,142.77,142.9,2378.0,123.1657,123.2433,123.1312,123.2433,2378.0
2017-09-25 13:20:00,142.89,142.95,142.86,142.89,1200.0,123.2347,123.2865,123.2088,123.2347,1200.0
2017-09-25 13:25:00,142.91,143.0,142.9,142.98,1600.0,123.252,123.3296,123.2433,123.3123,1600.0
2017-09-25 13:30:00,142.95,142.99,142.9,142.94,4075.0,123.2865,123.321,123.2433,123.2778,4075.0
2017-09-25 13:35:00,142.94,142.96,142.86,142.92,2621.0,123.2778,123.2951,123.2088,123.2606,2621.0
2017-09-25 13:40:00,142.96,142.96,142.87,142.9,31837.0,123.2951,123.2951,123.2175,123.2433,31837.0
2017-09-25 13:45:00,142.91,142.91,142.86,142.9,2020.0,123.252,123.252,123.2088,123.2433,2020.0
2017-09-25 13:50:00,142.9,142.9,142.82,142.85,1600.0,123.2433,123.2433,123.1743,123.2002,1600.0
2017-09-25 13:55:00,142.81,142.86,142.75,142.79,4580.0,123.1657,123.2088,123.114,123.1485,4580.0
2017-09-25 14:00:00,142.77,142.9,142.77,142.88,6713.0,123.1312,123.2433,123.1312,123.2261,6713.0
2017-09-25 14:05:00,142.87,142.99,142.86,142.95,4111.0,123.2175,123.321,123.2088,123.2865,4111.0
2017-09-25 14:10:00,142.97,142.97,142.83,142.88,5813.0,123.3037,123.3037,123.183,123.2261,5813.0
2017-09-25 14:15:00,142.88,143.01,142.88,142.97,4237.0,123.2261,123.3382,123.2261,123.3037,4237.0
2017-09-25 14:20:00,142.97,143.04,142.95,143.0,1540.0,123.3037,123.3641,123.2865,123.3296,1540.0
2017-09-25 14:25:00,142.98,143.14,142.98,143.12,6900.0,123.3123,123.4503,123.3123,123.4331,6900.0
2017-09-25 14:30:00,143.15,143.16,143.08,143.16,4811.0,123.4589,123.4676,123.3986,123.4676,4811.0
2017-09-25 14:35:00,143.12,143.17,143.1,143.17,5351.0,123.4331,123.4762,123.4158,123.4762,5351.0
2017-09-25 14:40:00,143.15,143.21,143.15,143.17,2821.0,123.4589,123.5107,123.4589,123.4762,2821.0
2017-09-25 14:45:00,143.19,143.2,143.17,143.2,3094.0,123.4934,123.5021,123.4762,123.5021,3094.0
2017-09-25 14:50:00,143.19,143.25,143.18,143.25,4995.0,123.4934,123.5452,123.4848,123.5452,4995.0
2017-09-25 14:55:00,143.23,143.31,143.23,143.28,4953.0,123.5279,123.5969,123.5279,123.5711,4953.0
2017-09-25 15:00:00,143.26,143.29,143.18,143.21,15482.0,123.5538,123.5797,123.4848,123.5107,15482.0
2017-09-25 15:05:00,143.21,143.26,143.18,143.23,12974.0,123.5107,123.5538,123.4848,123.5279,12974.0
2017-09-25 15:10:00,143.22,143.27,143.18,143.22,22463.0,123.5193,123.5624,123.4848,123.5193,22463.0
2017-09-25 15:15:00,143.22,143.22,143.06,143.18,14841.0,123.5193,123.5193,123.3813,123.4848,14841.0
2017-09-25 15:20:00,143.18,143.3,143.15,143.3,6817.0,123.4848,123.5883,123.4589,123.5883,6817.0
2017-09-25 15:25:00,143.31,143.39,143.31,143.34,3090.0,123.5969,123.6659,123.5969,123.6228,3090.0
2017-09-25 15:30:00,143.35,143.35,143.28,143.28,6807.0,123.6314,123.6314,123.5711,123.5711,6807.0
2017-09-25 15:35:00,143.3,143.31,143.18,143.22,26187.0,123.5883,123.5969,123.4848,123.5193,26187.0
2017-09-25 15:40:00,143.23,143.25,143.02,143.02,21997.0,123.5279,123.5452,123.3468,123.3468,21997.0
2017-09-25 15:45:00,143.05,143.12,142.98,143.08,62561.0,123.3727,123.4331,123.3123,123.3986,62561.0
2017-09-25 15:50:00,143.07,143.09,143.02,143.06,30542.0,123.3899,123.4072,123.3468,123.3813,30542.0
2017-09-25 15:55:00,143.06,143.18,142.96,143.11,139668.0,123.3813,123.4848,123.2951,123.4244,139668.0
2017-09-26 09:30:00,142.86,142.86,141.8,141.8,68215.0,123.2088,123.2088,122.2946,122.2946,68215.0
2017-09-26 09:35:00,141.92,141.92,140.87,141.61,58090.0,122.3981,122.3981,121.4926,122.1308,58090.0
2017-09-26 09:40:00,141.61,141.61,141.05,141.28,14402.0,122.1308,122.1308,121.6478,121.8462,14402.0
2017-09-26 09:45:00,141.38,142.41,141.32,142.0,32037.0,121.9324,122.8207,121.8807,122.4671,32037.0
2017-09-26 09:50:00,142.0,142.3,141.93,142.2,37187.0,122.4671,122.7259,122.4068,122.6396,37187.0
2017-09-26 09:55:00,142.2,142.28,142.03,142.11,9855.0,122.6396,122.7086,122.493,122.562,9855.0
2017-09-26 10:00:00,142.21,142.24,141.92,142.06,12853.0,122.6482,122.6741,122.3981,122.5189,12853.0
2017-09-26 10:05:00,142.07,142.26,142.02,142.25,14146.0,122.5275,122.6914,122.4844,122.6827,14146.0
2017-09-26 10:10:00,142.23,142.23,141.96,142.08,12000.0,122.6655,122.6655,122.4326,122.5361,12000.0
2017-09-26 10:15:00,142.04,142.4,142.04,142.36,18051.0,122.5016,122.8121,122.5016,122.7776,18051.0
2017-09-26 10:20:00,142.38,142.41,142.26,142.37,10474.0,122.7949,122.8207,122.6914,122.7862,10474.0
2017-09-26 10:25:00,142.4,142.55,142.35,142.53,13628.0,122.8121,122.9415,122.769,122.9242,13628.0
2017-09-26 10:30:00,142.53,142.53,142.32,142.44,11699.0,122.9242,122.9242,122.7431,122.8466,11699.0
2017-09-26 10:35:00,142.42,142.57,142.4,142.52,11654.0,122.8294,122.9587,122.8121,122.9156,11654.0
2017-09-26 10:40:00,142.54,142.58,142.47,142.56,14429.0,122.9329,122.9673,122.8725,122.9501,14429.0
2017-09-26 10:45:00,142.57,142.57,142.28,142.28,27178.0,122.9587,122.9587,122.7086,122.7086,27178.0
2017-09-26 10:50:00,142.24,142.27,141.88,142.02,13141.0,122.6741,122.7,122.3636,122.4844,13141.0
2017-09-26 10:55:00,142.02,142.12,142.0,142.03,8009.0,122.4844,122.5706,122.4671,122.493,8009.0
2017-09-26 11:00:00,142.0,142.03,141.9,141.92,6920.0,122.4671,122.493,122.3809,122.3981,6920.0
2017-09-26 11:05:00,141.91,141.97,141.87,141.87,9106.0,122.3895,122.4413,122.355,122.355,9106.0
2017-09-26 11:10:00,141.83,141.83,141.73,141.83,9835.0,122.3205,122.3205,122.2343,122.3205,9835.0
2017-09-26 11:15:00,141.83,141.91,141.78,141.89,9970.0,122.3205,122.3895,122.2774,122.3723,9970.0
2017-09-26 11:20:00,141.9,142.07,141.87,142.07,9517.0,122.3809,122.5275,122.355,122.5275,9517.0
2017-09-26 11:25:00,142.07,142.24,142.05,142.18,9107.0,122.5275,122.6741,122.5103,122.6224,9107.0
2017-09-26 11:30:00,142.19,142.27,142.12,142.26,7250.0,122.631,122.7,122.5706,122.6914,7250.0
2017-09-26 11:35:00,142.27,142.3,142.15,142.19,5893.0,122.7,122.7259,122.5965,122.631,5893.0
2017-09-26 11:40:00,142.28,142.28,141.98,142.03,5252.0,122.7086,122.7086,122.4499,122.493,5252.0
2017-09-26 11:45:00,142.03,142.06,141.95,142.05,7066.0,122.493,122.5189,122.424,122.5103,7066.0
2017-09-26 11:50:00,142.06,142.11,142.05,142.1,6379.0,122.5189,122.562,122.5103,122.5534,6379.0
2017-09-26 11:55:00,142.11,142.2,142.06,142.16,3466.0,122.562,122.6396,122.5189,122.6051,3466.0
2017-09-26 12:00:00,142.14,142.18,142.06,142.06,6251.0,122.5879,122.6224,122.5189,122.5189,6251.0
2017-09-26 12:05:00,142.06,142.12,142.0,142.0,8911.0,122.5189,122.5706,122.4671,122.4671,8911.0
2017-09-26 12:10:00,142.0,142.15,142.0,142.11,12018.0,122.4671,122.5965,122.4671,122.562,12018.0
2017-09-26 12:15:00,142.13,142.14,142.01,142.03,26030.0,122.5792,122.5879,122.4758,122.493,26030.0
2017-09-26 12:20:00,142.01,142.06,141.91,142.06,6869.0,122.4758,122.5189,122.3895,122.5189,6869.0
2017-09-26 12:25:00,142.06,142.15,141.93,142.15,14923.0,122.5189,122.5965,122.4068,122.5965,14923.0
2017-09-26 12:30:00,142.13,142.14,142.0,142.03,2479.0,122.5792,122.5879,122.4671,122.493,2479.0
2017-09-26 12:35:00,142.01,142.17,141.97,142.15,14028.0,122.4758,122.6137,122.4413,122.5965,14028.0
2017-09-26 12:40:00,142.15,142.17,142.07,142.12,7782.0,122.5965,122.6137,122.5275,122.5706,7782.0
2017-09-26 12:45:00,142.1,142.11,141.99,141.99,9289.0,122.5534,122.562,122.4585,122.4585,9289.0
2017-09-26 12:50:00,142.02,142.1,142.0,142.01,36356.0,122.4844,122.5534,122.4671,122.4758,36356.0
2017-09-26 12:55:00,142.01,142.06,141.9,141.91,8486.0,122.4758,122.5189,122.3809,122.3895,8486.0
2017-09-26 13:00:00,141.91,141.99,141.86,141.92,3369.0,122.3895,122.4585,122.3464,122.3981,3369.0
2017-09-26 13:05:00,141.96,141.96,141.84,141.84,2916.0,122.4326,122.4326,122.3291,122.3291,2916.0
2017-09-26 13:10:00,141.84,141.85,141.7,141.72,8160.0,122.3291,122.3378,122.2084,122.2256,8160.0
2017-09-26 13:15:00,141.72,141.73,141.65,141.66,5968.0,122.2256,122.2343,122.1653,122.1739,5968.0
2017-09-26 13:20:00,141.7,141.7,141.61,141.68,2840.0,122.2084,122.2084,122.1308,122.1911,2840.0
2017-09-26 13:25:00,141.68,141.73,141.63,141.65,4751.0,122.1911,122.2343,122.148,122.1653,4751.0
2017-09-26 13:30:00,141.64,141.65,141.6,141.63,8055.0,122.1567,122.1653,122.1222,122.148,8055.0
2017-09-26 13:35:00,141.68,141.68,141.52,141.57,14403.0,122.1911,122.1911,122.0532,122.0963,14403.0
2017-09-26 13:40:00,141.56,141.56,141.51,141.52,4300.0,122.0877,122.0877,122.0445,122.0532,4300.0
2017-09-26 13:45:00,141.51,141.57,141.46,141.5,11023.0,122.0445,122.0963,122.0014,122.0359,11023.0
2017-09-26 13:50:00,141.49,141.61,141.48,141.61,9359.0,122.0273,122.1308,122.0187,122.1308,9359.0
2017-09-26 13:55:00,141.62,141.7,141.6,141.67,6450.0,122.1394,122.2084,122.1222,122.1825,6450.0
2017-09-26 14:00:00,141.67,141.67,141.52,141.53,10175.0,122.1825,122.1825,122.0532,122.0618,10175.0
2017-09-26 14:05:00,141.51,141.59,141.51,141.53,7500.0,122.0445,122.1135,122.0445,122.0618,7500.0
2017-09-26 14:10:00,141.5,141.66,141.48,141.64,9722.0,122.0359,122.1739,122.0187,122.1567,9722.0
2017-09-26 14:15:00,141.61,141.63,141.56,141.62,10195.0,122.1308,122.148,122.0877,122.1394,10195.0
2017-09-26 14:20:00,141.62,141.63,141.5,141.58,7531.0,122.1394,122.148,122.0359,122.1049,7531.0
2017-09-26 14:25:00,141.57,141.64,141.57,141.6,10723.0,122.0963,122.1567,122.0963,122.1222,10723.0
2017-09-26 14:30:00,141.59,141.63,141.55,141.56,7753.0,122.1135,122.148,122.079,122.0877,7753.0
2017-09-26 14:35:00,141.55,141.57,141.48,141.5,12429.0,122.079,122.0963,122.0187,122.0359,12429.0
2017-09-26 14:40:00,141.51,141.64,141.51,141.61,5433.0,122.0445,122.1567,122.0445,122.1308,5433.0
2017-09-26 14:45:00,141.63,141.72,141.63,141.67,9656.0,122.148,122.2256,122.148,122.1825,9656.0
2017-09-26 14:50:00,141.68,141.77,141.65,141.76,6901.0,122.1911,122.2688,122.1653,122.2601,6901.0
2017-09-26 14:55:00,141.77,141.82,141.73,141.73,5999.0,122.2688,122.3119,122.2343,122.2343,5999.0
2017-09-26 15:00:00,141.73,141.75,141.69,141.73,9430.0,122.2343,122.2515,122.1998,122.2343,9430.0
2017-09-26 15:05:00,141.71,141.74,141.65,141.65,8493.0,122.217,122.2429,122.1653,122.1653,8493.0
2017-09-26 15:10:00,141.66,141.72,141.63,141.63,7112.0,122.1739,122.2256,122.148,122.148,7112.0
2017-09-26 15:15:00,141.63,141.69,141.6,141.65,24500.0,122.148,122.1998,122.1222,122.1653,24500.0
2017-09-26 15:20:00,141.64,141.72,141.64,141.71,18598.0,122.1567,122.2256,122.1567,122.217,18598.0
2017-09-26 15:25:00,141.69,141.77,141.66,141.77,9010.0,122.1998,122.2688,122.1739,122.2688,9010.0
2017-09-26 15:30:00,141.78,141.85,141.77,141.83,13044.0,122.2774,122.3378,122.2688,122.3205,13044.0
2017-09-26 15:35:00,141.84,141.86,141.78,141.8,30687.0,122.3291,122.3464,122.2774,122.2946,30687.0
2017-09-26 15:40:00,141.8,141.88,141.76,141.76,15081.0,122.2946,122.3636,122.2601,122.2601,15081.0
2017-09-26 15:45:00,141.76,141.78,141.66,141.77,119047.0,122.2601,122.2774,122.1739,122.2688,119047.0
2017-09-26 15:50:00,141.78,141.82,141.72,141.73,31277.0,122.2774,122.3119,122.2256,122.2343,31277.0
2017-09-26 15:55:00,141.73,141.73,141.49,141.63,88966.0,122.2343,122.2343,122.0273,122.148,88966.0
2017-09-27 09:30:00,142.54,142.54,142.13,142.35,16323.0,122.9329,122.9329,122.5792,122.769,16323.0
2017-09-27 09:35:00,142.35,142.38,141.66,141.75,11827.0,122.769,122.7949,122.1739,122.2515,11827.0
2017-09-27 09:40:00,141.78,142.18,141.78,142.15,3392.0,122.2774,122.6224,122.2774,122.5965,3392.0
2017-09-27 09:45:00,142.12,142.37,142.02,142.2,12159.0,122.5706,122.7862,122.4844,122.6396,12159.0
2017-09-27 09:50:00,142.18,142.26,142.08,142.26,26802.0,122.6224,122.6914,122.5361,122.6914,26802.0
2017-09-27 09:55:00,142.26,142.42,142.22,142.41,7765.0,122.6914,122.8294,122.6569,122.8207,7765.0
2017-09-27 10:00:00,142.41,142.52,142.34,142.45,19750.0,122.8207,122.9156,122.7604,122.8552,19750.0
2017-09-27 10:05:00,142.48,142.52,142.28,142.34,20699.0,122.8811,122.9156,122.7086,122.7604,20699.0
2017-09-27 10:10:00,142.31,142.4,142.27,142.34,15183.0,122.7345,122.8121,122.7,122.7604,15183.0
2017-09-27 10:15:00,142.35,142.36,142.26,142.32,11239.0,122.769,122.7776,122.6914,122.7431,11239.0
2017-09-27 10:20:00,142.32,142.47,142.31,142.39,7758.0,122.7431,122.8725,122.7345,122.8035,7758.0
2017-09-27 10:25:00,142.33,142.35,142.1,142.1,5968.0,122.7517,122.769,122.5534,122.5534,5968.0
2017-09-27 10:30:00,142.09,142.17,142.05,142.11,12799.0,122.5448,122.6137,122.5103,122.562,12799.0
2017-09-27 10:35:00,142.07,142.07,141.98,142.01,4525.0,122.5275,122.5275,122.4499,122.4758,4525.0
2017-09-27 10:40:00,142.05,142.09,142.0,142.09,7664.0,122.5103,122.5448,122.4671,122.5448,7664.0
2017-09-27 10:45:00,142.07,142.15,142.04,142.12,8430.0,122.5275,122.5965,122.5016,122.5706,8430.0
2017-09-27 10:50:00,142.13,142.22,141.9,142.01,19919.0,122.5792,122.6569,122.3809,122.4758,19919.0
2017-09-27 10:55:00,141.99,142.17,141.9,142.17,20392.0,122.4585,122.6137,122.3809,122.6137,20392.0
2017-09-27 11:00:00,142.16,142.19,141.91,141.91,5653.0,122.6051,122.631,122.3895,122.3895,5653.0
2017-09-27 11:05:00,141.88,142.09,141.88,142.06,14779.0,122.3636,122.5448,122.3636,122.5189,14779.0
2017-09-27 11:10:00,142.05,142.3,142.04,142.3,3035.0,122.5103,122.7259,122.5016,122.7259,3035.0
2017-09-27 11:15:00,142.26,142.26,142.09,142.1,4350.0,122.6914,122.6914,122.5448,122.5534,4350.0
2017-09-27 11:20:00,142.1,142.19,142.07,142.19,4609.0,122.5534,122.631,122.5275,122.631,4609.0
2017-09-27 11:25:00,142.15,142.16,142.01,142.07,10288.0,122.5965,122.6051,122.4758,122.5275,10288.0
2017-09-27 11:30:00,142.07,142.2,142.05,142.17,5964.0,122.5275,122.6396,122.5103,122.6137,5964.0
2017-09-27 11:35:00,142.17,142.24,142.12,142.21,2600.0,122.6137,122.6741,122.5706,122.6482,2600.0
2017-09-27 11:40:00,142.2,142.22,142.1,142.11,3049.0,122.6396,122.6569,122.5534,122.562,3049.0
2017-09-27 11:45:00,142.12,142.19,142.03,142.14,8310.0,122.5706,122.631,122.493,122.5879,8310.0
2017-09-27 11:50:00,142.14,142.14,142.07,142.13,4760.0,122.5879,122.5879,122.5275,122.5792,4760.0
2017-09-27 11:55:00,142.12,142.17,142.07,142.09,7345.0,122.5706,122.6137,122.5275,122.5448,7345.0
2017-09-27 12:00:00,142.1,142.13,142.02,142.03,4762.0,122.5534,122.5792,122.4844,122.493,4762.0
2017-09-27 12:05:00,142.03,142.12,142.02,142.12,7571.0,122.493,122.5706,122.4844,122.5706,7571.0
2017-09-27 12:10:00,142.07,142.15,142.07,142.11,5647.0,122.5275,122.5965,122.5275,122.562,5647.0
2017-09-27 12:15:00,142.13,142.15,142.05,142.11,11111.0,122.5792,122.5965,122.5103,122.562,11111.0
2017-09-27 12:20:00,142.09,142.09,141.88,141.95,30142.0,122.5448,122.5448,122.3636,122.424,30142.0
2017-09-27 12:25:00,141.95,141.97,141.88,141.9,5570.0,122.424,122.4413,122.3636,122.3809,5570.0
2017-09-27 12:30:00,141.91,142.06,141.88,142.03,4102.0,122.3895,122.5189,122.3636,122.493,4102.0
2017-09-27 12:35:00,142.02,142.07,141.98,142.07,9400.0,122.4844,122.5275,122.4499,122.5275,9400.0
2017-09-27 12:40:00,142.06,142.14,142.03,142.13,2571.0,122.5189,122.5879,122.493,122.5792,2571.0
2017-09-27 12:45:00,142.1,142.18,142.08,142.16,5808.0,122.5534,122.6224,122.5361,122.6051,5808.0
2017-09-27 12:50:00,142.16,142.21,142.14,142.21,4055.0,122.6051,122.6482,122.5879,122.6482,4055.0
2017-09-27 12:55:00,142.21,142.21,142.1,142.12,8332.0,122.6482,122.6482,122.5534,122.5706,8332.0
2017-09-27 13:00:00,142.14,142.14,142.02,142.05,32571.0,122.5879,122.5879,122.4844,122.5103,32571.0
2017-09-27 13:05:00,142.05,142.07,141.96,141.99,14746.0,122.5103,122.5275,122.4326,122.4585,14746.0
2017-09-27 13:10:00,141.96,142.03,141.96,142.01,13196.0,122.4326,122.493,122.4326,122.4758,13196.0
2017-09-27 13:15:00,142.02,142.13,141.99,142.13,3490.0,122.4844,122.5792,122.4585,122.5792,3490.0
2017-09-27 13:20:00,142.06,142.14,142.03,142.11,4393.0,122.5189,122.5879,122.493,122.562,4393.0
2017-09-27 13:25:00,142.12,142.12,142.01,142.01,3272.0,122.5706,122.5706,122.4758,122.4758,3272.0
2017-09-27 13:30:00,142.01,142.02,141.91,141.92,13871.0,122.4758,122.4844,122.3895,122.3981,13871.0
2017-09-27 13:35:00,141.92,141.95,141.9,141.91,8437.0,122.3981,122.424,122.3809,122.3895,8437.0
2017-09-27 13:40:00,141.9,141.92,141.87,141.91,8237.0,122.3809,122.3981,122.355,122.3895,8237.0
2017-09-27 13:45:00,141.91,141.92,141.85,141.87,11033.0,122.3895,122.3981,122.3378,122.355,11033.0
2017-09-27 13:50:00,141.9,141.9,141.85,141.88,5827.0,122.3809,122.3809,122.3378,122.3636,5827.0
2017-09-27 13:55:00,141.89,141.92,141.85,141.89,7471.0,122.3723,122.3981,122.3378,122.3723,7471.0
2017-09-27 14:00:00,141.91,142.0,141.89,141.97,4759.0,122.3895,122.4671,122.3723,122.4413,4759.0
2017-09-27 14:05:00,141.99,141.99,141.83,141.83,4523.0,122.4585,122.4585,122.3205,122.3205,4523.0
2017-09-27 14:10:00,141.83,141.98,141.81,141.91,6669.0,122.3205,122.4499,122.3033,122.3895,6669.0
2017-09-27 14:15:00,141.9,142.12,141.85,142.09,7658.0,122.3809,122.5706,122.3378,122.5448,7658.0
2017-09-27 14:20:00,142.07,142.2,142.06,142.08,3820.0,122.5275,122.6396,122.5189,122.5361,3820.0
2017-09-27 14:25:00,142.11,142.12,141.99,142.0,3809.0,122.562,122.5706,122.4585,122.4671,3809.0
2017-09-27 14:30:00,142.01,142.02,141.88,141.9,5368.0,122.4758,122.4844,122.3636,122.3809,5368.0
2017-09-27 14:35:00,141.92,141.93,141.89,141.92,2809.0,122.3981,122.4068,122.3723,122.3981,2809.0
2017-09-27 14:40:00,141.93,141.93,141.84,141.84,3233.0,122.4068,122.4068,122.3291,122.3291,3233.0
2017-09-27 14:45:00,141.82,141.86,141.74,141.76,4696.0,122.3119,122.3464,122.2429,122.2601,4696.0
2017-09-27 14:50:00,141.76,141.82,141.74,141.77,8860.0,122.2601,122.3119,122.2429,122.2688,8860.0
2017-09-27 14:55:00,141.79,141.8,141.6,141.7,9471.0,122.286,122.2946,122.1222,122.2084,9471.0
2017-09-27 15:00:00,141.66,141.72,141.65,141.7,12791.0,122.1739,122.2256,122.1653,122.2084,12791.0
2017-09-27 15:05:00,141.7,141.82,141.69,141.75,9126.0,122.2084,122.3119,122.1998,122.2515,9126.0
2017-09-27 15:10:00,141.75,141.77,141.7,141.73,5393.0,122.2515,122.2688,122.2084,122.2343,5393.0
2017-09-27 15:15:00,141.74,141.89,141.72,141.87,9613.0,122.2429,122.3723,122.2256,122.355,9613.0
2017-09-27 15:20:00,141.87,141.95,141.83,141.92,8085.0,122.355,122.424,122.3205,122.3981,8085.0
2017-09-27 15:25:00,141.92,141.92,141.84,141.88,15781.0,122.3981,122.3981,122.3291,122.3636,15781.0
2017-09-27 15:30:00,141.89,141.89,141.79,141.83,14243.0,122.3723,122.3723,122.286,122.3205,14243.0
2017-09-27 15:35:00,141.82,141.83,141.76,141.77,13878.0,122.3119,122.3205,122.2601,122.2688,13878.0
2017-09-27 15:40:00,141.78,141.86,141.77,141.78,27993.0,122.2774,122.3464,122.2688,122.2774,27993.0
2017-09-27 15:45:00,141.8,141.82,141.75,141.78,14144.0,122.2946,122.3119,122.2515,122.2774,14144.0
2017-09-27 15:50:00,141.8,141.83,141.74,141.81,25213.0,122.2946,122.3205,122.2429,122.3033,25213.0
2017-09-27 15:55:00,141.81,141.97,141.79,141.91,102009.0,122.3033,122.4413,122.286,122.3895,102009.0
2017-09-28 09:30:00,141.48,142.67,141.48,141.59,37542.0,122.6279,123.6594,122.6279,122.7233,37542.0
2017-09-28 09:35:00,141.56,141.89,141.42,141.71,30835.0,122.6973,122.9833,122.5759,122.8273,30835.0
2017-09-28 09:40:00,141.74,142.13,141.74,141.76,18516.0,122.8533,123.1913,122.8533,122.8706,18516.0
2017-09-28 09:45:00,141.73,142.19,141.73,142.19,137933.0,122.8446,123.2433,122.8446,123.2433,137933.0
2017-09-28 09:50:00,142.18,142.44,142.09,142.19,15959.0,123.2347,123.46,123.1567,123.2433,15959.0
2017-09-28 09:55:00,142.25,142.47,142.23,142.3,55506.0,123.2953,123.486,123.278,123.3387,55506.0
2017-09-28 10:00:00,142.3,142.34,142.01,142.16,61658.0,123.3387,123.3733,123.0873,123.2173,61658.0
2017-09-28 10:05:00,142.15,142.25,141.95,141.97,26793.0,123.2087,123.2953,123.0353,123.0526,26793.0
2017-09-28 10:10:00,141.95,141.95,141.76,141.88,14466.0,123.0353,123.0353,122.8706,122.9746,14466.0
2017-09-28 10:15:00,141.87,141.98,141.84,141.96,15591.0,122.966,123.0613,122.94,123.044,15591.0
2017-09-28 10:20:00,141.96,142.1,141.93,142.03,10170.0,123.044,123.1653,123.018,123.1047,10170.0
2017-09-28 10:25:00,142.0,142.09,141.95,141.98,7598.0,123.0786,123.1567,123.0353,123.0613,7598.0
2017-09-28 10:30:00,141.97,142.01,141.93,141.96,8580.0,123.0526,123.0873,123.018,123.044,8580.0
2017-09-28 10:35:00,141.98,142.03,141.93,142.03,7937.0,123.0613,123.1047,123.018,123.1047,7937.0
2017-09-28 10:40:00,142.0,142.25,141.99,142.21,6500.0,123.0786,123.2953,123.07,123.2607,6500.0
2017-09-28 10:45:00,142.22,142.36,142.02,142.09,17274.0,123.2693,123.3907,123.096,123.1567,17274.0
2017-09-28 10:50:00,142.11,142.14,141.94,142.02,18323.0,123.174,123.2,123.0266,123.096,18323.0
2017-09-28 10:55:00,142.0,142.03,141.96,141.99,18283.0,123.0786,123.1047,123.044,123.07,18283.0
2017-09-28 11:00:00,141.98,142.14,141.98,142.02,14990.0,123.0613,123.2,123.0613,123.096,14990.0
2017-09-28 11:05:00,142.02,142.03,141.94,142.0,20316.0,123.096,123.1047,123.0266,123.0786,20316.0
2017-09-28 11:10:00,141.99,142.03,141.93,141.93,11892.0,123.07,123.1047,123.018,123.018,11892.0
2017-09-28 11:15:00,141.94,142.04,141.81,141.92,58668.0,123.0266,123.1133,122.914,123.0093,58668.0
2017-09-28 11:20:00,141.91,142.01,141.89,141.93,11809.0,123.0006,123.0873,122.9833,123.018,11809.0
2017-09-28 11:25:00,141.94,142.03,141.81,141.86,32304.0,123.0266,123.1047,122.914,122.9573,32304.0
2017-09-28 11:30:00,141.86,141.98,141.86,141.98,28500.0,122.9573,123.0613,122.9573,123.0613,28500.0
2017-09-28 11:35:00,141.98,141.98,141.8,141.85,18487.0,123.0613,123.0613,122.9053,122.9486,18487.0
2017-09-28 11:40:00,141.84,141.94,141.75,141.88,38357.0,122.94,123.0266,122.862,122.9746,38357.0
2017-09-28 11:45:00,141.9,142.16,141.9,142.16,65446.0,122.992,123.2173,122.992,123.2173,65446.0
2017-09-28 11:50:00,142.18,142.18,142.07,142.14,16571.0,123.2347,123.2347,123.1393,123.2,16571.0
2017-09-28 11:55:00,142.13,142.15,141.85,141.96,6177.0,123.1913,123.2087,122.9486,123.044,6177.0
2017-09-28 12:00:00,141.99,141.99,141.83,141.86,5663.0,123.07,123.07,122.9313,122.9573,5663.0
2017-09-28 12:05:00,141.89,141.89,141.78,141.78,27900.0,122.9833,122.9833,122.888,122.888,27900.0
2017-09-28 12:10:00,141.78,141.88,141.75,141.84,12437.0,122.888,122.9746,122.862,122.94,12437.0
2017-09-28 12:15:00,141.82,141.85,141.8,141.81,2698.0,122.9226,122.9486,122.9053,122.914,2698.0
2017-09-28 12:20:00,141.84,141.92,141.79,141.8,5228.0,122.94,123.0093,122.8966,122.9053,5228.0
2017-09-28 12:25:00,141.81,141.85,141.61,141.64,7354.0,122.914,122.9486,122.7406,122.7666,7354.0
2017-09-28 12:30:00,141.66,141.67,141.58,141.62,8028.0,122.784,122.7926,122.7146,122.7493,8028.0
2017-09-28 12:35:00,141.61,141.64,141.6,141.61,6250.0,122.7406,122.7666,122.7319,122.7406,6250.0
2017-09-28 12:40:00,141.61,141.71,141.59,141.64,4790.0,122.7406,122.8273,122.7233,122.7666,4790.0
2017-09-28 12:45:00,141.64,141.64,141.58,141.59,5057.0,122.7666,122.7666,122.7146,122.7233,5057.0
2017-09-28 12:50:00,141.59,141.63,141.56,141.62,2861.0,122.7233,122.7579,122.6973,122.7493,2861.0
2017-09-28 12:55:00,141.65,141.74,141.62,141.72,6255.0,122.7753,122.8533,122.7493,122.836,6255.0
2017-09-28 13:00:00,141.72,141.78,141.7,141.78,3650.0,122.836,122.888,122.8186,122.888,3650.0
2017-09-28 13:05:00,141.76,141.82,141.76,141.79,3468.0,122.8706,122.9226,122.8706,122.8966,3468.0
2017-09-28 13:10:00,141.8,141.8,141.72,141.72,3208.0,122.9053,122.9053,122.836,122.836,3208.0
2017-09-28 13:15:00,141.74,141.77,141.71,141.71,3859.0,122.8533,122.8793,122.8273,122.8273,3859.0
2017-09-28 13:20:00,141.71,141.74,141.67,141.73,5240.0,122.8273,122.8533,122.7926,122.8446,5240.0
2017-09-28 13:25:00,141.73,141.75,141.68,141.71,5046.0,122.8446,122.862,122.8013,122.8273,5046.0
2017-09-28 13:30:00,141.7,141.77,141.68,141.77,7225.0,122.8186,122.8793,122.8013,122.8793,7225.0
2017-09-28 13:35:00,141.74,141.76,141.71,141.72,5932.0,122.8533,122.8706,122.8273,122.836,5932.0
2017-09-28 13:40:00,141.71,141.74,141.71,141.74,2832.0,122.8273,122.8533,122.8273,122.8533,2832.0
2017-09-28 13:45:00,141.73,141.9,141.69,141.9,87806.0,122.8446,122.992,122.81,122.992,87806.0
2017-09-28 13:50:00,141.9,141.97,141.86,141.9,13807.0,122.992,123.0526,122.9573,122.992,13807.0
2017-09-28 13:55:00,141.89,142.19,141.88,142.19,5916.0,122.9833,123.2433,122.9746,123.2433,5916.0
2017-09-28 14:00:00,142.18,142.27,142.16,142.2,5332.0,123.2347,123.3127,123.2173,123.252,5332.0
2017-09-28 14:05:00,142.21,142.23,142.17,142.2,4700.0,123.2607,123.278,123.226,123.252,4700.0
2017-09-28 14:10:00,142.21,142.41,142.17,142.41,13605.0,123.2607,123.434,123.226,123.434,13605.0
2017-09-28 14:15:00,142.39,142.42,142.36,142.36,13401.0,123.4167,123.4427,123.3907,123.3907,13401.0
2017-09-28 14:20:00,142.35,142.35,142.18,142.18,6234.0,123.382,123.382,123.2347,123.2347,6234.0
2017-09-28 14:25:00,142.17,142.24,142.13,142.22,10179.0,123.226,123.2867,123.1913,123.2693,10179.0
2017-09-28 14:30:00,142.2,142.24,142.15,142.24,9734.0,123.252,123.2867,123.2087,123.2867,9734.0
2017-09-28 14:35:00,142.21,142.33,142.18,142.21,9312.0,123.2607,123.3647,123.2347,123.2607,9312.0
2017-09-28 14:40:00,142.23,142.3,142.22,142.26,6024.0,123.278,123.3387,123.2693,123.304,6024.0
2017-09-28 14:45:00,142.22,142.25,142.13,142.18,6925.0,123.2693,123.2953,123.1913,123.2347,6925.0
2017-09-28 14:50:00,142.18,142.2,142.16,142.18,5530.0,123.2347,123.252,123.2173,123.2347,5530.0
2017-09-28 14:55:00,142.18,142.19,142.11,142.11,6943.0,123.2347,123.2433,123.174,123.174,6943.0
2017-09-28 15:00:00,142.12,142.21,142.12,142.19,10774.0,123.1827,123.2607,123.1827,123.2433,10774.0
2017-09-28 15:05:00,142.2,142.21,142.16,142.21,9249.0,123.252,123.2607,123.2173,123.2607,9249.0
2017-09-28 15:10:00,142.2,142.22,142.16,142.22,8448.0,123.252,123.2693,123.2173,123.2693,8448.0
2017-09-28 15:15:00,142.21,142.29,142.19,142.2,10430.0,123.2607,123.33,123.2433,123.252,10430.0
2017-09-28 15:20:00,142.2,142.21,142.08,142.08,10274.0,123.252,123.2607,123.148,123.148,10274.0
2017-09-28 15:25:00,142.06,142.11,141.99,142.09,8344.0,123.1307,123.174,123.07,123.1567,8344.0
2017-09-28 15:30:00,142.09,142.13,142.05,142.12,13021.0,123.1567,123.1913,123.122,123.1827,13021.0
2017-09-28 15:35:00,142.09,142.16,142.06,142.15,10499.0,123.1567,123.2173,123.1307,123.2087,10499.0
2017-09-28 15:40:00,142.14,142.21,142.13,142.2,19914.0,123.2,123.2607,123.1913,123.252,19914.0
2017-09-28 15:45:00,142.2,142.21,142.1,142.11,21673.0,123.252,123.2607,123.1653,123.174,21673.0
2017-09-28 15:50:00,142.11,142.22,142.11,142.18,26535.0,123.174,123.2693,123.174,123.2347,26535.0
2017-09-28 15:55:00,142.19,142.22,142.16,142.19,66769.0,123.2433,123.2693,123.2173,123.2433,66769.0
2017-09-29 09:30:00,141.73,142.08,141.64,141.88,14856.0,122.8446,123.148,122.7666,122.9746,14856.0
2017-09-29 09:35:00,141.79,141.99,141.79,141.83,7510.0,122.8966,123.07,122.8966,122.9313,7510.0
2017-09-29 09:40:00,141.78,141.82,141.7,141.82,9671.0,122.888,122.9226,122.8186,122.9226,9671.0
2017-09-29 09:45:00,141.85,141.96,141.77,141.81,4292.0,122.9486,123.044,122.8793,122.914,4292.0
2017-09-29 09:50:00,141.84,142.13,141.82,142.06,34936.0,122.94,123.1913,122.9226,123.1307,34936.0
2017-09-29 09:55:00,142.06,142.27,142.0,142.06,7465.0,123.1307,123.3127,123.0786,123.1307,7465.0
2017-09-29 10:00:00,142.0,142.09,141.87,141.93,7281.0,123.0786,123.1567,122.966,123.018,7281.0
2017-09-29 10:05:00,142.02,142.02,141.87,141.97,2500.0,123.096,123.096,122.966,123.0526,2500.0
2017-09-29 10:10:00,141.92,142.01,141.86,141.93,4590.0,123.0093,123.0873,122.9573,123.018,4590.0
2017-09-29 10:15:00,141.98,142.09,141.94,141.94,2310.0,123.0613,123.1567,123.0266,123.0266,2310.0
2017-09-29 10:20:00,142.01,142.1,141.84,141.94,8100.0,123.0873,123.1653,122.94,123.0266,8100.0
2017-09-29 10:25:00,141.9,142.04,141.86,141.97,6230.0,122.992,123.1133,122.9573,123.0526,6230.0
2017-09-29 10:30:00,142.0,142.26,141.99,142.24,5600.0,123.0786,123.304,123.07,123.2867,5600.0
2017-09-29 10:35:00,142.26,142.29,142.07,142.1,9081.0,123.304,123.33,123.1393,123.1653,9081.0
2017-09-29 10:40:00,142.07,142.19,142.07,142.16,4253.0,123.1393,123.2433,123.1393,123.2173,4253.0
2017-09-29 10:45:00,142.14,142.22,142.06,142.06,4477.0,123.2,123.2693,123.1307,123.1307,4477.0
2017-09-29 10:50:00,142.05,142.14,141.99,142.11,7815.0,123.122,123.2,123.07,123.174,7815.0
2017-09-29 10:55:00,142.16,142.18,142.07,142.09,55898.0,123.2173,123.2347,123.1393,123.1567,55898.0
2017-09-29 11:00:00,142.09,142.19,142.02,142.11,19963.0,123.1567,123.2433,123.096,123.174,19963.0
2017-09-29 11:05:00,142.11,142.16,142.1,142.13,2344.0,123.174,123.2173,123.1653,123.1913,2344.0
2017-09-29 11:10:00,142.14,142.19,142.09,142.12,4990.0,123.2,123.2433,123.1567,123.1827,4990.0
2017-09-29 11:15:00,142.14,142.14,141.89,141.9,21365.0,123.2,123.2,122.9833,122.992,21365.0
2017-09-29 11:20:00,141.9,141.93,141.86,141.86,19241.0,122.992,123.018,122.9573,122.9573,19241.0
2017-09-29 11:25:00,141.92,141.96,141.87,141.96,3900.0,123.0093,123.044,122.966,123.044,3900.0
2017-09-29 11:30:00,141.94,142.01,141.87,141.9,11181.0,123.0266,123.0873,122.966,122.992,11181.0
2017-09-29 11:35:00,141.9,141.95,141.84,141.87,23716.0,122.992,123.0353,122.94,122.966,23716.0
2017-09-29 11:40:00,141.88,141.9,141.83,141.85,6938.0,122.9746,122.992,122.9313,122.9486,6938.0
2017-09-29 11:45:00,141.85,141.9,141.81,141.83,7990.0,122.9486,122.992,122.914,122.9313,7990.0
2017-09-29 11:50:00,141.79,141.83,141.77,141.81,5129.0,122.8966,122.9313,122.8793,122.914,5129.0
2017-09-29 11:55:00,141.78,141.83,141.78,141.8,3772.0,122.888,122.9313,122.888,122.9053,3772.0
2017-09-29 12:00:00,141.8,141.87,141.78,141.86,10814.0,122.9053,122.966,122.888,122.9573,10814.0
2017-09-29 12:05:00,141.9,141.9,141.84,141.9,5325.0,122.992,122.992,122.94,122.992,5325.0
2017-09-29 12:10:00,141.9,141.97,141.87,141.97,12199.0,122.992,123.0526,122.966,123.0526,12199.0
2017-09-29 12:15:00,141.97,142.03,141.94,141.99,5974.0,123.0526,123.1047,123.0266,123.07,5974.0
2017-09-29 12:20:00,141.99,142.03,141.96,141.98,4106.0,123.07,123.1047,123.044,123.0613,4106.0
2017-09-29 12:25:00,141.99,142.02,141.99,142.01,3481.0,123.07,123.096,123.07,123.0873,3481.0
2017-09-29 12:30:00,142.01,142.01,141.97,141.97,3847.0,123.0873,123.0873,123.0526,123.0526,3847.0
2017-09-29 12:35:00,141.97,142.0,141.92,141.99,6070.0,123.0526,123.0786,123.0093,123.07,6070.0
2017-09-29 12:40:00,141.98,142.01,141.94,142.01,4789.0,123.0613,123.0873,123.0266,123.0873,4789.0
2017-09-29 12:45:00,142.02,142.05,141.98,141.98,17739.0,123.096,123.122,123.0613,123.0613,17739.0
2017-09-29 12:50:00,141.98,142.03,141.98,142.0,3240.0,123.0613,123.1047,123.0613,123.0786,3240.0
2017-09-29 12:55:00,142.0,142.05,141.98,142.02,4019.0,123.0786,123.122,123.0613,123.096,4019.0
2017-09-29 13:00:00,142.03,142.08,142.01,142.08,8133.0,123.1047,123.148,123.0873,123.148,8133.0
2017-09-29 13:05:00,142.06,142.14,142.05,142.06,6566.0,123.1307,123.2,123.122,123.1307,6566.0
2017-09-29 13:10:00,142.08,142.15,142.08,142.15,6600.0,123.148,123.2087,123.148,123.2087,6600.0
2017-09-29 13:15:00,142.13,142.24,142.12,142.24,5755.0,123.1913,123.2867,123.1827,123.2867,5755.0
2017-09-29 13:20:00,142.24,142.36,142.24,142.33,5344.0,123.2867,123.3907,123.2867,123.3647,5344.0
2017-09-29 13:25:00,142.37,142.68,142.37,142.67,20664.0,123.3993,123.668,123.3993,123.6594,20664.0
2017-09-29 13:30:00,142.65,142.71,142.65,142.65,14272.0,123.642,123.694,123.642,123.642,14272.0
2017-09-29 13:35:00,142.66,142.67,142.26,142.4,31110.0,123.6507,123.6594,123.304,123.4253,31110.0
2017-09-29 13:40:00,142.4,142.42,142.32,142.32,4164.0,123.4253,123.4427,123.356,123.356,4164.0
2017-09-29 13:45:00,142.32,142.43,142.32,142.37,14439.0,123.356,123.4514,123.356,123.3993,14439.0
2017-09-29 13:50:00,142.39,142.4,142.3,142.34,6753.0,123.4167,123.4253,123.3387,123.3733,6753.0
2017-09-29 13:55:00,142.36,142.36,142.28,142.3,3978.0,123.3907,123.3907,123.3213,123.3387,3978.0
2017-09-29 14:00:00,142.31,142.34,142.29,142.29,7155.0,123.3473,123.3733,123.33,123.33,7155.0
2017-09-29 14:05:00,142.3,142.36,142.27,142.28,13631.0,123.3387,123.3907,123.3127,123.3213,13631.0
2017-09-29 14:10:00,142.28,142.32,142.26,142.28,6159.0,123.3213,123.356,123.304,123.3213,6159.0
2017-09-29 14:15:00,142.3,142.37,142.26,142.26,9090.0,123.3387,123.3993,123.304,123.304,9090.0
2017-09-29 14:20:00,142.23,142.28,142.15,142.25,9317.0,123.278,123.3213,123.2087,123.2953,9317.0
2017-09-29 14:25:00,142.23,142.34,142.23,142.31,6465.0,123.278,123.3733,123.278,123.3473,6465.0
2017-09-29 14:30:00,142.32,142.41,142.28,142.41,6170.0,123.356,123.434,123.3213,123.434,6170.0
2017-09-29 14:35:00,142.39,142.43,142.36,142.37,4977.0,123.4167,123.4514,123.3907,123.3993,4977.0
2017-09-29 14:40:00,142.36,142.4,142.28,142.29,6461.0,123.3907,123.4253,123.3213,123.33,6461.0
2017-09-29 14:45:00,142.3,142.32,142.28,142.31,3861.0,123.3387,123.356,123.3213,123.3473,3861.0
2017-09-29 14:50:00,142.3,142.35,142.29,142.33,5242.0,123.3387,123.382,123.33,123.3647,5242.0
2017-09-29 14:55:00,142.32,142.36,142.29,142.33,5492.0,123.356,123.3907,123.33,123.3647,5492.0
2017-09-29 15:00:00,142.33,142.38,142.31,142.37,8747.0,123.3647,123.408,123.3473,123.3993,8747.0
2017-09-29 15:05:00,142.37,142.4,142.32,142.33,6915.0,123.3993,123.4253,123.356,123.3647,6915.0
2017-09-29 15:10:00,142.35,142.38,142.33,142.36,8822.0,123.382,123.408,123.3647,123.3907,8822.0
2017-09-29 15:15:00,142.37,142.38,142.34,142.38,4503.0,123.3993,123.408,123.3733,123.408,4503.0
2017-09-29 15:20:00,142.38,142.38,142.32,142.33,7247.0,123.408,123.408,123.356,123.3647,7247.0
2017-09-29 15:25:00,142.33,142.34,142.28,142.28,10636.0,123.3647,123.3733,123.3213,123.3213,10636.0
2017-09-29 15:30:00,142.28,142.41,142.27,142.41,17210.0,123.3213,123.434,123.3127,123.434,17210.0
2017-09-29 15:35:00,142.42,142.55,142.41,142.5,18943.0,123.4427,123.5554,123.434,123.512,18943.0
2017-09-29 15:40:00,142.51,142.61,142.5,142.53,15448.0,123.5207,123.6074,123.512,123.538,15448.0
2017-09-29 15:45:00,142.51,142.53,142.43,142.44,27044.0,123.5207,123.538,123.4514,123.46,27044.0
2017-09-29 15:50:00,142.42,142.51,142.38,142.5,35331.0,123.4427,123.5207,123.408,123.512,35331.0
2017-09-29 15:55:00,142.5,142.59,142.46,142.54,95703.0,123.512,123.59,123.4774,123.5467,95703.0
2017-10-02 09:30:00,142.55,142.97,142.37,142.86,25411.0,123.5554,123.9194,123.3993,123.8241,25411.0
2017-10-02 09:35:00,142.74,143.0,142.64,142.71,12314.0,123.72,123.9454,123.6334,123.694,12314.0
2017-10-02 09:40:00,142.72,143.01,142.72,142.94,56809.0,123.7027,123.9541,123.7027,123.8934,56809.0
2017-10-02 09:45:00,142.87,143.46,142.65,143.14,29205.0,123.8327,124.3441,123.642,124.0667,29205.0
2017-10-02 09:50:00,143.19,143.29,142.98,143.27,13630.0,124.1101,124.1968,123.9281,124.1794,13630.0
2017-10-02 09:55:00,143.27,143.44,143.27,143.34,16659.0,124.1794,124.3268,124.1794,124.2401,16659.0
2017-10-02 10:00:00,143.34,143.64,143.28,143.31,31614.0,124.2401,124.5001,124.1881,124.2141,31614.0
2017-10-02 10:05:00,143.31,143.57,143.24,143.57,33534.0,124.2141,124.4394,124.1534,124.4394,33534.0
2017-10-02 10:10:00,143.53,143.53,143.22,143.28,14372.0,124.4048,124.4048,124.1361,124.1881,14372.0
2017-10-02 10:15:00,143.29,143.6,143.26,143.53,23549.0,124.1968,124.4654,124.1708,124.4048,23549.0
2017-10-02 10:20:00,143.55,143.65,143.44,143.44,10316.0,124.4221,124.5088,124.3268,124.3268,10316.0
2017-10-02 10:25:00,143.44,143.56,143.11,143.16,13635.0,124.3268,124.4308,124.0407,124.0841,13635.0
2017-10-02 10:30:00,143.18,143.19,142.99,143.14,10310.0,124.1014,124.1101,123.9367,124.0667,10310.0
2017-10-02 10:35:00,143.14,143.25,143.03,143.25,12281.0,124.0667,124.1621,123.9714,124.1621,12281.0
2017-10-02 10:40:00,143.23,143.29,143.15,143.27,9066.0,124.1448,124.1968,124.0754,124.1794,9066.0
2017-10-02 10:45:00,143.28,143.29,143.14,143.17,14989.0,124.1881,124.1968,124.0667,124.0927,14989.0
2017-10-02 10:50:00,143.18,143.23,143.1,143.19,13459.0,124.1014,124.1448,124.0321,124.1101,13459.0
2017-10-02 10:55:00,143.21,143.25,143.14,143.24,12689.0,124.1274,124.1621,124.0667,124.1534,12689.0
2017-10-02 11:00:00,143.22,143.57,143.22,143.48,25206.0,124.1361,124.4394,124.1361,124.3614,25206.0
2017-10-02 11:05:00,143.48,143.55,143.45,143.47,10791.0,124.3614,124.4221,124.3354,124.3528,10791.0
2017-10-02 11:10:00,143.47,143.53,143.41,143.48,11734.0,124.3528,124.4048,124.3008,124.3614,11734.0
2017-10-02 11:15:00,143.44,143.51,143.36,143.38,9597.0,124.3268,124.3874,124.2574,124.2748,9597.0
2017-10-02 11:20:00,143.39,143.39,143.23,143.32,11158.0,124.2834,124.2834,124.1448,124.2228,11158.0
2017-10-02 11:25:00,143.31,143.42,143.31,143.4,9613.0,124.2141,124.3094,124.2141,124.2921,9613.0
2017-10-02 11:30:00,143.4,143.69,143.4,143.6,10253.0,124.2921,124.5435,124.2921,124.4654,10253.0
2017-10-02 11:35:00,143.62,143.72,143.61,143.67,6791.0,124.4828,124.5695,124.4741,124.5261,6791.0
2017-10-02 11:40:00,143.68,143.93,143.63,143.93,9760.0,124.5348,124.7515,124.4915,124.7515,9760.0
2017-10-02 11:45:00,143.94,144.0,143.87,143.96,5864.0,124.7601,124.8121,124.6995,124.7775,5864.0
2017-10-02 11:50:00,143.95,144.21,143.91,144.16,16685.0,124.7688,124.9942,124.7341,124.9508,16685.0
2017-10-02 11:55:00,144.13,144.34,144.11,144.32,5557.0,124.9248,125.1068,124.9075,125.0895,5557.0
2017-10-02 12:00:00,144.34,144.59,144.34,144.59,13622.0,125.1068,125.3235,125.1068,125.3235,13622.0
2017-10-02 12:05:00,144.56,144.61,144.48,144.53,13827.0,125.2975,125.3409,125.2282,125.2715,13827.0
2017-10-02 12:10:00,144.53,144.54,144.45,144.48,10500.0,125.2715,125.2802,125.2022,125.2282,10500.0
2017-10-02 12:15:00,144.48,144.73,144.48,144.69,23987.0,125.2282,125.4449,125.2282,125.4102,23987.0
2017-10-02 12:20:00,144.68,144.71,144.53,144.53,37453.0,125.4015,125.4275,125.2715,125.2715,37453.0
2017-10-02 12:25:00,144.5,144.56,144.43,144.56,22051.0,125.2455,125.2975,125.1849,125.2975,22051.0
2017-10-02 12:30:00,144.58,144.59,144.48,144.56,8961.0,125.3149,125.3235,125.2282,125.2975,8961.0
2017-10-02 12:35:00,144.59,144.62,144.54,144.56,12450.0,125.3235,125.3495,125.2802,125.2975,12450.0
2017-10-02 12:40:00,144.57,144.79,144.57,144.73,11826.0,125.3062,125.4969,125.3062,125.4449,11826.0
2017-10-02 12:45:00,144.73,144.85,144.7,144.79,13382.0,125.4449,125.5489,125.4189,125.4969,13382.0
2017-10-02 12:50:00,144.77,144.89,144.73,144.87,9672.0,125.4795,125.5836,125.4449,125.5662,9672.0
2017-10-02 12:55:00,144.86,144.9,144.75,144.75,8268.0,125.5576,125.5922,125.4622,125.4622,8268.0
2017-10-02 13:00:00,144.78,144.87,144.63,144.63,12261.0,125.4882,125.5662,125.3582,125.3582,12261.0
2017-10-02 13:05:00,144.65,144.71,144.53,144.71,27070.0,125.3755,125.4275,125.2715,125.4275,27070.0
2017-10-02 13:10:00,144.71,144.76,144.69,144.71,9576.0,125.4275,125.4709,125.4102,125.4275,9576.0
2017-10-02 13:15:00,144.73,144.75,144.6,144.68,11772.0,125.4449,125.4622,125.3322,125.4015,11772.0
2017-10-02 13:20:00,144.67,144.69,144.52,144.57,11863.0,125.3929,125.4102,125.2629,125.3062,11863.0
2017-10-02 13:25:00,144.57,144.7,144.55,144.66,11034.0,125.3062,125.4189,125.2889,125.3842,11034.0
2017-10-02 13:30:00,144.67,144.77,144.63,144.77,8703.0,125.3929,125.4795,125.3582,125.4795,8703.0
2017-10-02 13:35:00,144.78,144.78,144.68,144.72,6861.0,125.4882,125.4882,125.4015,125.4362,6861.0
2017-10-02 13:40:00,144.71,144.85,144.68,144.78,12527.0,125.4275,125.5489,125.4015,125.4882,12527.0
2017-10-02 13:45:00,144.77,144.82,144.68,144.81,8041.0,125.4795,125.5229,125.4015,125.5142,8041.0
2017-10-02 13:50:00,144.8,144.84,144.73,144.81,24688.0,125.5056,125.5402,125.4449,125.5142,24688.0
2017-10-02 13:55:00,144.8,144.81,144.7,144.8,9807.0,125.5056,125.5142,125.4189,125.5056,9807.0
2017-10-02 14:00:00,144.8,144.8,144.7,144.73,11601.0,125.5056,125.5056,125.4189,125.4449,11601.0
2017-10-02 14:05:00,144.71,144.9,144.69,144.9,12264.0,125.4275,125.5922,125.4102,125.5922,12264.0
2017-10-02 14:10:00,144.91,144.96,144.89,144.94,10150.0,125.6009,125.6442,125.5836,125.6269,10150.0
2017-10-02 14:15:00,144.95,144.99,144.89,144.96,15332.0,125.6356,125.6702,125.5836,125.6442,15332.0
2017-10-02 14:20:00,144.95,144.96,144.81,144.95,15484.0,125.6356,125.6442,125.5142,125.6356,15484.0
2017-10-02 14:25:00,144.96,145.07,144.94,144.97,20995.0,125.6442,125.7396,125.6269,125.6529,20995.0
2017-10-02 14:30:00,144.97,144.97,144.81,144.9,12490.0,125.6529,125.6529,125.5142,125.5922,12490.0
2017-10-02 14:35:00,144.91,145.06,144.91,145.01,15832.0,125.6009,125.7309,125.6009,125.6876,15832.0
2017-10-02 14:40:00,145.01,145.04,144.94,144.94,9075.0,125.6876,125.7136,125.6269,125.6269,9075.0
2017-10-02 14:45:00,144.93,144.95,144.86,144.91,10565.0,125.6182,125.6356,125.5576,125.6009,10565.0
2017-10-02 14:50:00,144.91,145.03,144.9,145.02,21390.0,125.6009,125.7049,125.5922,125.6962,21390.0
2017-10-02 14:55:00,145.02,145.03,144.95,144.95,9881.0,125.6962,125.7049,125.6356,125.6356,9881.0
2017-10-02 15:00:00,144.94,144.95,144.87,144.92,20649.0,125.6269,125.6356,125.5662,125.6096,20649.0
2017-10-02 15:05:00,144.93,145.05,144.93,145.03,18046.0,125.6182,125.7222,125.6182,125.7049,18046.0
2017-10-02 15:10:00,145.03,145.09,144.98,145.03,24363.0,125.7049,125.7569,125.6616,125.7049,24363.0
2017-10-02 15:15:00,145.03,145.04,144.97,145.03,14389.0,125.7049,125.7136,125.6529,125.7049,14389.0
2017-10-02 15:20:00,145.03,145.05,144.98,144.99,129366.0,125.7049,125.7222,125.6616,125.6702,129366.0
2017-10-02 15:25:00,145.0,145.04,144.97,145.0,16642.0,125.6789,125.7136,125.6529,125.6789,16642.0
2017-10-02 15:30:00,145.0,145.56,145.0,145.28,44556.0,125.6789,126.1643,125.6789,125.9216,44556.0
2017-10-02 15:35:00,145.26,145.28,145.15,145.18,22123.0,125.9043,125.9216,125.8089,125.8349,22123.0
2017-10-02 15:40:00,145.18,145.18,144.96,145.0,22025.0,125.8349,125.8349,125.6442,125.6789,22025.0
2017-10-02 15:45:00,144.99,145.08,144.95,145.06,26566.0,125.6702,125.7482,125.6356,125.7309,26566.0
2017-10-02 15:50:00,145.06,145.2,145.03,145.19,43318.0,125.7309,125.8523,125.7049,125.8436,43318.0
2017-10-02 15:55:00,145.2,145.4,145.11,145.31,105087.0,125.8523,126.0256,125.7742,125.9476,105087.0
2017-10-03 09:30:00,145.39,145.39,144.53,144.88,22558.0,126.0169,126.0169,125.2715,125.5749,22558.0
2017-10-03 09:35:00,144.79,144.87,144.42,144.53,22975.0,125.4969,125.5662,125.1762,125.2715,22975.0
2017-10-03 09:40:00,144.51,144.54,144.2,144.28,12503.0,125.2542,125.2802,124.9855,125.0548,12503.0
2017-10-03 09:45:00,144.26,144.34,143.97,144.11,22193.0,125.0375,125.1068,124.7861,124.9075,22193.0
2017-10-03 09:50:00,144.08,144.11,143.95,144.02,15600.0,124.8815,124.9075,124.7688,124.8295,15600.0
2017-10-03 09:55:00,143.98,144.44,143.88,144.44,15156.0,124.7948,125.1935,124.7081,125.1935,15156.0
2017-10-03 10:00:00,144.37,144.44,144.22,144.3,9560.0,125.1328,125.1935,125.0028,125.0722,9560.0
2017-10-03 10:05:00,144.29,144.29,143.99,144.03,11736.0,125.0635,125.0635,124.8035,124.8382,11736.0
2017-10-03 10:10:00,144.0,144.34,143.99,144.34,8875.0,124.8121,125.1068,124.8035,125.1068,8875.0
2017-10-03 10:15:00,144.33,144.43,144.23,144.23,8918.0,125.0982,125.1849,125.0115,125.0115,8918.0
2017-10-03 10:20:00,144.24,144.41,144.18,144.28,10002.0,125.0202,125.1675,124.9682,125.0548,10002.0
2017-10-03 10:25:00,144.23,144.34,144.08,144.08,5630.0,125.0115,125.1068,124.8815,124.8815,5630.0
2017-10-03 10:30:00,144.08,144.12,143.95,144.04,17209.0,124.8815,124.9162,124.7688,124.8468,17209.0
2017-10-03 10:35:00,144.04,144.15,143.97,144.06,9870.0,124.8468,124.9422,124.7861,124.8642,9870.0
2017-10-03 10:40:00,144.03,144.08,144.0,144.07,11182.0,124.8382,124.8815,124.8121,124.8728,11182.0
2017-10-03 10:45:00,144.12,144.32,144.07,144.18,6002.0,124.9162,125.0895,124.8728,124.9682,6002.0
2017-10-03 10:50:00,144.21,144.21,143.98,144.03,7059.0,124.9942,124.9942,124.7948,124.8382,7059.0
2017-10-03 10:55:00,144.02,144.08,143.96,143.98,13230.0,124.8295,124.8815,124.7775,124.7948,13230.0
2017-10-03 11:00:00,143.97,144.14,143.97,144.12,10690.0,124.7861,124.9335,124.7861,124.9162,10690.0
2017-10-03 11:05:00,144.09,144.2,144.0,144.19,24861.0,124.8902,124.9855,124.8121,124.9768,24861.0
2017-10-03 11:10:00,144.21,144.44,144.1,144.44,8534.0,124.9942,125.1935,124.8988,125.1935,8534.0
2017-10-03 11:15:00,144.45,144.47,144.35,144.43,6690.0,125.2022,125.2195,125.1155,125.1849,6690.0
2017-10-03 11:20:00,144.44,144.44,144.35,144.39,5506.0,125.1935,125.1935,125.1155,125.1502,5506.0
2017-10-03 11:25:00,144.34,144.37,144.23,144.33,6606.0,125.1068,125.1328,125.0115,125.0982,6606.0
2017-10-03 11:30:00,144.33,144.43,144.29,144.34,9199.0,125.0982,125.1849,125.0635,125.1068,9199.0
2017-10-03 11:35:00,144.33,144.49,144.33,144.49,7190.0,125.0982,125.2369,125.0982,125.2369,7190.0
2017-10-03 11:40:00,144.5,144.5,144.42,144.43,6587.0,125.2455,125.2455,125.1762,125.1849,6587.0
2017-10-03 11:45:00,144.42,144.45,144.33,144.33,4821.0,125.1762,125.2022,125.0982,125.0982,4821.0
2017-10-03 11:50:00,144.34,144.38,144.26,144.36,11993.0,125.1068,125.1415,125.0375,125.1242,11993.0
2017-10-03 11:55:00,144.36,144.41,144.34,144.34,5165.0,125.1242,125.1675,125.1068,125.1068,5165.0
2017-10-03 12:00:00,144.34,144.35,144.26,144.34,4460.0,125.1068,125.1155,125.0375,125.1068,4460.0
2017-10-03 12:05:00,144.36,144.4,144.29,144.33,11206.0,125.1242,125.1589,125.0635,125.0982,11206.0
2017-10-03 12:10:00,144.33,144.35,144.22,144.27,36430.0,125.0982,125.1155,125.0028,125.0462,36430.0
2017-10-03 12:15:00,144.3,144.4,144.28,144.39,21431.0,125.0722,125.1589,125.0548,125.1502,21431.0
2017-10-03 12:20:00,144.39,144.39,144.27,144.3,13609.0,125.1502,125.1502,125.0462,125.0722,13609.0
2017-10-03 12:25:00,144.3,144.38,144.21,144.29,23380.0,125.0722,125.1415,124.9942,125.0635,23380.0
2017-10-03 12:30:00,144.25,144.31,144.14,144.14,16059.0,125.0288,125.0808,124.9335,124.9335,16059.0
2017-10-03 12:35:00,144.14,144.2,144.0,144.0,62025.0,124.9335,124.9855,124.8121,124.8121,62025.0
2017-10-03 12:40:00,143.99,144.1,143.99,144.1,4231.0,124.8035,124.8988,124.8035,124.8988,4231.0
2017-10-03 12:45:00,144.11,144.15,144.06,144.12,7304.0,124.9075,124.9422,124.8642,124.9162,7304.0
2017-10-03 12:50:00,144.11,144.13,144.04,144.09,5059.0,124.9075,124.9248,124.8468,124.8902,5059.0
2017-10-03 12:55:00,144.09,144.09,144.0,144.0,13107.0,124.8902,124.8902,124.8121,124.8121,13107.0
2017-10-03 13:00:00,144.0,144.02,143.93,144.02,7392.0,124.8121,124.8295,124.7515,124.8295,7392.0
2017-10-03 13:05:00,144.02,144.07,144.01,144.06,10276.0,124.8295,124.8728,124.8208,124.8642,10276.0
2017-10-03 13:10:00,144.06,144.12,143.97,144.1,9359.0,124.8642,124.9162,124.7861,124.8988,9359.0
2017-10-03 13:15:00,144.09,144.16,144.09,144.16,2323.0,124.8902,124.9508,124.8902,124.9508,2323.0
2017-10-03 13:20:00,144.16,144.38,144.16,144.38,3850.0,124.9508,125.1415,124.9508,125.1415,3850.0
2017-10-03 13:25:00,144.37,144.38,144.23,144.24,4998.0,125.1328,125.1415,125.0115,125.0202,4998.0
2017-10-03 13:30:00,144.27,144.27,144.15,144.15,4628.0,125.0462,125.0462,124.9422,124.9422,4628.0
2017-10-03 13:35:00,144.16,144.21,144.16,144.2,16320.0,124.9508,124.9942,124.9508,124.9855,16320.0
2017-10-03 13:40:00,144.19,144.2,144.05,144.14,17084.0,124.9768,124.9855,124.8555,124.9335,17084.0
2017-10-03 13:45:00,144.14,144.14,143.98,144.09,30018.0,124.9335,124.9335,124.7948,124.8902,30018.0
2017-10-03 13:50:00,144.11,144.11,144.04,144.08,25316.0,124.9075,124.9075,124.8468,124.8815,25316.0
2017-10-03 13:55:00,144.1,144.18,144.07,144.16,13293.0,124.8988,124.9682,124.8728,124.9508,13293.0
2017-10-03 14:00:00,144.15,144.16,144.07,144.11,3896.0,124.9422,124.9508,124.8728,124.9075,3896.0
2017-10-03 14:05:00,144.09,144.15,144.04,144.15,43914.0,124.8902,124.9422,124.8468,124.9422,43914.0
2017-10-03 14:10:00,144.15,144.18,144.1,144.15,6364.0,124.9422,124.9682,124.8988,124.9422,6364.0
2017-10-03 14:15:00,144.12,144.16,144.06,144.07,8260.0,124.9162,124.9508,124.8642,124.8728,8260.0
2017-10-03 14:20:00,144.07,144.13,144.05,144.08,11169.0,124.8728,124.9248,124.8555,124.8815,11169.0
2017-10-03 14:25:00,144.07,144.2,144.05,144.19,13442.0,124.8728,124.9855,124.8555,124.9768,13442.0
2017-10-03 14:30:00,144.2,144.33,144.2,144.31,10606.0,124.9855,125.0982,124.9855,125.0808,10606.0
2017-10-03 14:35:00,144.32,144.44,144.29,144.44,12055.0,125.0895,125.1935,125.0635,125.1935,12055.0
2017-10-03 14:40:00,144.43,144.49,144.41,144.44,8395.0,125.1849,125.2369,125.1675,125.1935,8395.0
2017-10-03 14:45:00,144.42,144.46,144.29,144.29,7555.0,125.1762,125.2109,125.0635,125.0635,7555.0
2017-10-03 14:50:00,144.31,144.31,144.25,144.31,8719.0,125.0808,125.0808,125.0288,125.0808,8719.0
2017-10-03 14:55:00,144.31,144.41,144.25,144.41,8835.0,125.0808,125.1675,125.0288,125.1675,8835.0
2017-10-03 15:00:00,144.42,144.5,144.39,144.4,4711.0,125.1762,125.2455,125.1502,125.1589,4711.0
2017-10-03 15:05:00,144.4,144.51,144.4,144.48,10084.0,125.1589,125.2542,125.1589,125.2282,10084.0
2017-10-03 15:10:00,144.49,144.5,144.4,144.45,7597.0,125.2369,125.2455,125.1589,125.2022,7597.0
2017-10-03 15:15:00,144.46,144.5,144.39,144.39,10668.0,125.2109,125.2455,125.1502,125.1502,10668.0
2017-10-03 15:20:00,144.4,144.4,144.33,144.39,6213.0,125.1589,125.1589,125.0982,125.1502,6213.0
2017-10-03 15:25:00,144.39,144.43,144.38,144.4,7863.0,125.1502,125.1849,125.1415,125.1589,7863.0
2017-10-03 15:30:00,144.4,144.43,144.39,144.41,11678.0,125.1589,125.1849,125.1502,125.1675,11678.0
2017-10-03 15:35:00,144.42,144.46,144.42,144.43,16139.0,125.1762,125.2109,125.1762,125.1849,16139.0
2017-10-03 15:40:00,144.44,144.45,144.38,144.45,18444.0,125.1935,125.2022,125.1415,125.2022,18444.0
2017-10-03 15:45:00,144.45,144.6,144.44,144.59,28073.0,125.2022,125.3322,125.1935,125.3235,28073.0
2017-10-03 15:50:00,144.59,144.68,144.59,144.61,39703.0,125.3235,125.4015,125.3235,125.3409,39703.0
2017-10-03 15:55:00,144.62,144.73,144.6,144.7,117075.0,125.3495,125.4449,125.3322,125.4189,117075.0
2017-10-04 09:30:00,144.4,144.7,144.4,144.59,14024.0,125.1589,125.4189,125.1589,125.3235,14024.0
2017-10-04 09:35:00,144.4,144.58,144.29,144.51,6376.0,125.1589,125.3149,125.0635,125.2542,6376.0
2017-10-04 09:40:00,144.57,144.68,144.5,144.58,9280.0,125.3062,125.4015,125.2455,125.3149,9280.0
2017-10-04 09:45:00,144.53,144.79,144.52,144.79,8235.0,125.2715,125.4969,125.2629,125.4969,8235.0
2017-10-04 09:50:00,144.76,144.95,144.75,144.83,8489.0,125.4709,125.6356,125.4622,125.5316,8489.0
2017-10-04 09:55:00,144.88,145.0,144.62,144.89,32300.0,125.5749,125.6789,125.3495,125.5836,32300.0
2017-10-04 10:00:00,144.86,145.08,144.76,144.83,11295.0,125.5576,125.7482,125.4709,125.5316,11295.0
2017-10-04 10:05:00,144.85,144.9,144.64,144.71,5435.0,125.5489,125.5922,125.3669,125.4275,5435.0
2017-10-04 10:10:00,144.67,144.81,144.66,144.81,6917.0,125.3929,125.5142,125.3842,125.5142,6917.0
2017-10-04 10:15:00,144.84,144.85,144.69,144.71,4606.0,125.5402,125.5489,125.4102,125.4275,4606.0
2017-10-04 10:20:00,144.76,144.93,144.75,144.85,4429.0,125.4709,125.6182,125.4622,125.5489,4429.0
2017-10-04 10:25:00,144.91,144.91,144.83,144.86,3609.0,125.6009,125.6009,125.5316,125.5576,3609.0
2017-10-04 10:30:00,144.86,144.87,144.69,144.77,2870.0,125.5576,125.5662,125.4102,125.4795,2870.0
2017-10-04 10:35:00,144.78,144.88,144.72,144.85,5272.0,125.4882,125.5749,125.4362,125.5489,5272.0
2017-10-04 10:40:00,144.83,144.94,144.83,144.88,5162.0,125.5316,125.6269,125.5316,125.5749,5162.0
2017-10-04 10:45:00,144.91,144.91,144.82,144.86,8245.0,125.6009,125.6009,125.5229,125.5576,8245.0
2017-10-04 10:50:00,144.89,145.07,144.89,144.93,4821.0,125.5836,125.7396,125.5836,125.6182,4821.0
2017-10-04 10:55:00,144.98,144.98,144.83,144.87,5468.0,125.6616,125.6616,125.5316,125.5662,5468.0
2017-10-04 11:00:00,144.88,144.89,144.72,144.72,27893.0,125.5749,125.5836,125.4362,125.4362,27893.0
2017-10-04 11:05:00,144.7,144.72,144.54,144.55,8573.0,125.4189,125.4362,125.2802,125.2889,8573.0
2017-10-04 11:10:00,144.64,144.69,144.59,144.62,5523.0,125.3669,125.4102,125.3235,125.3495,5523.0
2017-10-04 11:15:00,144.57,144.58,144.52,144.58,6105.0,125.3062,125.3149,125.2629,125.3149,6105.0
2017-10-04 11:20:00,144.59,144.59,144.46,144.48,38440.0,125.3235,125.3235,125.2109,125.2282,38440.0
2017-10-04 11:25:00,144.48,144.61,144.46,144.55,5950.0,125.2282,125.3409,125.2109,125.2889,5950.0
2017-10-04 11:30:00,144.58,144.64,144.56,144.56,1600.0,125.3149,125.3669,125.2975,125.2975,1600.0
2017-10-04 11:35:00,144.62,144.74,144.61,144.74,2993.0,125.3495,125.4535,125.3409,125.4535,2993.0
2017-10-04 11:40:00,144.78,144.78,144.66,144.7,5730.0,125.4882,125.4882,125.3842,125.4189,5730.0
2017-10-04 11:45:00,144.71,144.74,144.65,144.66,2388.0,125.4275,125.4535,125.3755,125.3842,2388.0
2017-10-04 11:50:00,144.68,144.85,144.67,144.73,6513.0,125.4015,125.5489,125.3929,125.4449,6513.0
2017-10-04 11:55:00,144.75,144.88,144.75,144.77,3317.0,125.4622,125.5749,125.4622,125.4795,3317.0
2017-10-04 12:00:00,144.82,144.9,144.8,144.9,2500.0,125.5229,125.5922,125.5056,125.5922,2500.0
2017-10-04 12:05:00,144.87,144.94,144.86,144.87,5908.0,125.5662,125.6269,125.5576,125.5662,5908.0
2017-10-04 12:10:00,144.93,145.03,144.92,144.96,2975.0,125.6182,125.7049,125.6096,125.6442,2975.0
2017-10-04 12:15:00,144.95,144.96,144.81,144.92,4572.0,125.6356,125.6442,125.5142,125.6096,4572.0
2017-10-04 12:20:00,144.94,144.94,144.89,144.89,2437.0,125.6269,125.6269,125.5836,125.5836,2437.0
2017-10-04 12:25:00,144.87,145.0,144.86,144.92,14301.0,125.5662,125.6789,125.5576,125.6096,14301.0
2017-10-04 12:30:00,144.93,144.98,144.88,144.94,5080.0,125.6182,125.6616,125.5749,125.6269,5080.0
2017-10-04 12:35:00,144.95,144.95,144.86,144.92,3407.0,125.6356,125.6356,125.5576,125.6096,3407.0
2017-10-04 12:40:00,144.91,144.92,144.77,144.88,11751.0,125.6009,125.6096,125.4795,125.5749,11751.0
2017-10-04 12:45:00,144.85,144.87,144.71,144.71,9268.0,125.5489,125.5662,125.4275,125.4275,9268.0
2017-10-04 12:50:00,144.74,144.76,144.49,144.56,21402.0,125.4535,125.4709,125.2369,125.2975,21402.0
2017-10-04 12:55:00,144.53,144.66,144.47,144.64,4024.0,125.2715,125.3842,125.2195,125.3669,4024.0
2017-10-04 13:00:00,144.64,144.73,144.51,144.72,3628.0,125.3669,125.4449,125.2542,125.4362,3628.0
2017-10-04 13:05:00,144.66,144.79,144.61,144.75,1839.0,125.3842,125.4969,125.3409,125.4622,1839.0
2017-10-04 13:10:00,144.71,144.8,144.68,144.69,3662.0,125.4275,125.5056,125.4015,125.4102,3662.0
2017-10-04 13:15:00,144.68,144.77,144.68,144.69,2329.0,125.4015,125.4795,125.4015,125.4102,2329.0
2017-10-04 13:20:00,144.69,144.74,144.65,144.67,1618.0,125.4102,125.4535,125.3755,125.3929,1618.0
2017-10-04 13:25:00,144.63,144.68,144.56,144.61,1663.0,125.3582,125.4015,125.2975,125.3409,1663.0
2017-10-04 13:30:00,144.6,144.64,144.58,144.61,11668.0,125.3322,125.3669,125.3149,125.3409,11668.0
2017-10-04 13:35:00,144.6,144.66,144.59,144.62,2100.0,125.3322,125.3842,125.3235,125.3495,2100.0
2017-10-04 13:40:00,144.63,144.64,144.56,144.57,2817.0,125.3582,125.3669,125.2975,125.3062,2817.0
2017-10-04 13:45:00,144.55,144.55,144.39,144.51,8896.0,125.2889,125.2889,125.1502,125.2542,8896.0
2017-10-04 13:50:00,144.5,144.63,144.5,144.63,3777.0,125.2455,125.3582,125.2455,125.3582,3777.0
2017-10-04 13:55:00,144.63,144.68,144.56,144.66,6981.0,125.3582,125.4015,125.2975,125.3842,6981.0
2017-10-04 14:00:00,144.64,144.69,144.59,144.6,3141.0,125.3669,125.4102,125.3235,125.3322,3141.0
2017-10-04 14:05:00,144.59,144.59,144.53,144.54,4030.0,125.3235,125.3235,125.2715,125.2802,4030.0
2017-10-04 14:10:00,144.55,144.59,144.5,144.59,4911.0,125.2889,125.3235,125.2455,125.3235,4911.0
2017-10-04 14:15:00,144.59,144.6,144.51,144.51,3972.0,125.3235,125.3322,125.2542,125.2542,3972.0
2017-10-04 14:20:00,144.5,144.53,144.43,144.44,3945.0,125.2455,125.2715,125.1849,125.1935,3945.0
2017-10-04 14:25:00,144.45,144.56,144.45,144.53,3677.0,125.2022,125.2975,125.2022,125.2715,3677.0
2017-10-04 14:30:00,144.54,144.56,144.5,144.53,4310.0,125.2802,125.2975,125.2455,125.2715,4310.0
2017-10-04 14:35:00,144.54,144.6,144.51,144.6,4767.0,125.2802,125.3322,125.2542,125.3322,4767.0
2017-10-04 14:40:00,144.59,144.66,144.55,144.66,4227.0,125.3235,125.3842,125.2889,125.3842,4227.0
2017-10-04 14:45:00,144.65,144.66,144.62,144.65,4500.0,125.3755,125.3842,125.3495,125.3755,4500.0
2017-10-04 14:50:00,144.68,144.79,144.67,144.75,5292.0,125.4015,125.4969,125.3929,125.4622,5292.0
2017-10-04 14:55:00,144.73,144.76,144.7,144.72,4331.0,125.4449,125.4709,125.4189,125.4362,4331.0
2017-10-04 15:00:00,144.72,144.75,144.69,144.73,5718.0,125.4362,125.4622,125.4102,125.4449,5718.0
2017-10-04 15:05:00,144.71,144.72,144.62,144.69,5241.0,125.4275,125.4362,125.3495,125.4102,5241.0
2017-10-04 15:10:00,144.68,144.68,144.58,144.58,4626.0,125.4015,125.4015,125.3149,125.3149,4626.0
2017-10-04 15:15:00,144.56,144.63,144.54,144.63,6219.0,125.2975,125.3582,125.2802,125.3582,6219.0
2017-10-04 15:20:00,144.61,144.72,144.61,144.72,3594.0,125.3409,125.4362,125.3409,125.4362,3594.0
2017-10-04 15:25:00,144.7,144.71,144.6,144.66,5304.0,125.4189,125.4275,125.3322,125.3842,5304.0
2017-10-04 15:30:00,144.64,144.69,144.63,144.64,6336.0,125.3669,125.4102,125.3582,125.3669,6336.0
2017-10-04 15:35:00,144.64,144.67,144.57,144.61,10087.0,125.3669,125.3929,125.3062,125.3409,10087.0
2017-10-04 15:40:00,144.6,144.61,144.56,144.61,7010.0,125.3322,125.3409,125.2975,125.3409,7010.0
2017-10-04 15:45:00,144.61,144.66,144.6,144.63,13688.0,125.3409,125.3842,125.3322,125.3582,13688.0
2017-10-04 15:50:00,144.63,144.66,144.54,144.66,18572.0,125.3582,125.3842,125.2802,125.3842,18572.0
2017-10-04 15:55:00,144.67,144.75,144.61,144.74,37537.0,125.3929,125.4622,125.3409,125.4535,37537.0
2017-10-05 09:30:00,144.84,144.85,144.32,144.32,10337.0,125.5402,125.5489,125.0895,125.0895,10337.0
2017-10-05 09:35:00,144.46,144.81,144.46,144.81,5289.0,125.2109,125.5142,125.2109,125.5142,5289.0
2017-10-05 09:40:00,144.7,144.95,144.7,144.83,5599.0,125.4189,125.6356,125.4189,125.5316,5599.0
2017-10-05 09:45:00,144.86,144.86,144.51,144.58,6903.0,125.5576,125.5576,125.2542,125.3149,6903.0
2017-10-05 09:50:00,144.52,144.74,144.48,144.57,11732.0,125.2629,125.4535,125.2282,125.3062,11732.0
2017-10-05 09:55:00,144.57,144.58,144.4,144.51,5889.0,125.3062,125.3149,125.1589,125.2542,5889.0
2017-10-05 10:00:00,144.5,144.61,144.42,144.55,6900.0,125.2455,125.3409,125.1762,125.2889,6900.0
2017-10-05 10:05:00,144.55,144.68,144.45,144.49,5685.0,125.2889,125.4015,125.2022,125.2369,5685.0
2017-10-05 10:10:00,144.53,144.67,144.49,144.52,5038.0,125.2715,125.3929,125.2369,125.2629,5038.0
2017-10-05 10:15:00,144.52,144.73,144.52,144.54,13025.0,125.2629,125.4449,125.2629,125.2802,13025.0
2017-10-05 10:20:00,144.58,144.63,144.41,144.59,6859.0,125.3149,125.3582,125.1675,125.3235,6859.0
2017-10-05 10:25:00,144.52,144.75,144.48,144.55,7500.0,125.2629,125.4622,125.2282,125.2889,7500.0
2017-10-05 10:30:00,144.59,144.8,144.55,144.72,7621.0,125.3235,125.5056,125.2889,125.4362,7621.0
2017-10-05 10:35:00,144.69,144.8,144.65,144.74,3750.0,125.4102,125.5056,125.3755,125.4535,3750.0
2017-10-05 10:40:00,144.68,144.82,144.67,144.73,5313.0,125.4015,125.5229,125.3929,125.4449,5313.0
2017-10-05 10:45:00,144.77,144.98,144.77,144.98,4221.0,125.4795,125.6616,125.4795,125.6616,4221.0
2017-10-05 10:50:00,144.89,144.95,144.76,144.81,7300.0,125.5836,125.6356,125.4709,125.5142,7300.0
2017-10-05 10:55:00,144.76,144.79,144.7,144.77,2500.0,125.4709,125.4969,125.4189,125.4795,2500.0
2017-10-05 11:00:00,144.85,144.86,144.74,144.78,5561.0,125.5489,125.5576,125.4535,125.4882,5561.0
2017-10-05 11:05:00,144.77,144.9,144.76,144.85,4275.0,125.4795,125.5922,125.4709,125.5489,4275.0
2017-10-05 11:10:00,144.84,144.88,144.78,144.81,1700.0,125.5402,125.5749,125.4882,125.5142,1700.0
2017-10-05 11:15:00,144.85,145.02,144.84,145.01,7387.0,125.5489,125.6962,125.5402,125.6876,7387.0
2017-10-05 11:20:00,144.98,145.01,144.88,144.91,38203.0,125.6616,125.6876,125.5749,125.6009,38203.0
2017-10-05 11:25:00,144.91,145.01,144.91,144.94,49916.0,125.6009,125.6876,125.6009,125.6269,49916.0
2017-10-05 11:30:00,144.94,145.16,144.93,145.16,6683.0,125.6269,125.8176,125.6182,125.8176,6683.0
2017-10-05 11:35:00,145.16,145.23,145.09,145.23,50098.0,125.8176,125.8783,125.7569,125.8783,50098.0
2017-10-05 11:40:00,145.25,145.41,145.25,145.38,3357.0,125.8956,126.0343,125.8956,126.0083,3357.0
2017-10-05 11:45:00,145.39,145.41,145.33,145.41,6338.0,126.0169,126.0343,125.9649,126.0343,6338.0
2017-10-05 11:50:00,145.41,145.62,145.4,145.56,10490.0,126.0343,126.2163,126.0256,126.1643,10490.0
2017-10-05 11:55:00,145.57,145.64,145.56,145.61,2032.0,126.1729,126.2336,126.1643,126.2076,2032.0
2017-10-05 12:00:00,145.62,145.67,145.56,145.59,6132.0,126.2163,126.2596,126.1643,126.1903,6132.0
2017-10-05 12:05:00,145.59,145.73,145.59,145.73,3739.0,126.1903,126.3116,126.1903,126.3116,3739.0
2017-10-05 12:10:00,145.66,145.72,145.65,145.67,4145.0,126.251,126.303,126.2423,126.2596,4145.0
2017-10-05 12:15:00,145.64,145.77,145.59,145.7,11330.0,126.2336,126.3463,126.1903,126.2856,11330.0
2017-10-05 12:20:00,145.72,145.74,145.59,145.66,3433.0,126.303,126.3203,126.1903,126.251,3433.0
2017-10-05 12:25:00,145.67,145.7,145.59,145.59,2082.0,126.2596,126.2856,126.1903,126.1903,2082.0
2017-10-05 12:30:00,145.59,145.63,145.47,145.6,14028.0,126.1903,126.225,126.0863,126.199,14028.0
2017-10-05 12:35:00,145.6,145.62,145.52,145.57,3845.0,126.199,126.2163,126.1296,126.1729,3845.0
2017-10-05 12:40:00,145.52,145.62,145.5,145.56,3840.0,126.1296,126.2163,126.1123,126.1643,3840.0
2017-10-05 12:45:00,145.62,145.65,145.59,145.64,3721.0,126.2163,126.2423,126.1903,126.2336,3721.0
2017-10-05 12:50:00,145.72,145.79,145.67,145.76,6221.0,126.303,126.3636,126.2596,126.3376,6221.0
2017-10-05 12:55:00,145.78,145.82,145.72,145.78,7396.0,126.355,126.3896,126.303,126.355,7396.0
2017-10-05 13:00:00,145.76,145.93,145.74,145.9,8906.0,126.3376,126.485,126.3203,126.459,8906.0
2017-10-05 13:05:00,145.91,146.06,145.89,146.04,16210.0,126.4676,126.5977,126.4503,126.5803,16210.0
2017-10-05 13:10:00,146.02,146.18,145.99,146.09,17225.0,126.563,126.7017,126.537,126.6237,17225.0
2017-10-05 13:15:00,146.09,146.25,146.08,146.19,9721.0,126.6237,126.7623,126.615,126.7103,9721.0
2017-10-05 13:20:00,146.14,146.29,146.14,146.24,12093.0,126.667,126.797,126.667,126.7537,12093.0
2017-10-05 13:25:00,146.24,146.28,146.18,146.2,13515.0,126.7537,126.7883,126.7017,126.719,13515.0
2017-10-05 13:30:00,146.2,146.24,146.1,146.13,42132.0,126.719,126.7537,126.6323,126.6583,42132.0
2017-10-05 13:35:00,146.11,146.18,146.09,146.14,5561.0,126.641,126.7017,126.6237,126.667,5561.0
2017-10-05 13:40:00,146.11,146.17,146.03,146.06,12274.0,126.641,126.693,126.5717,126.5977,12274.0
2017-10-05 13:45:00,146.02,146.08,146.0,146.05,8403.0,126.563,126.615,126.5457,126.589,8403.0
2017-10-05 13:50:00,146.09,146.1,146.0,146.02,5348.0,126.6237,126.6323,126.5457,126.563,5348.0
2017-10-05 13:55:00,146.03,146.17,146.01,146.16,19509.0,126.5717,126.693,126.5543,126.6843,19509.0
2017-10-05 14:00:00,146.11,146.19,146.07,146.1,16853.0,126.641,126.7103,126.6063,126.6323,16853.0
2017-10-05 14:05:00,146.11,146.13,146.05,146.07,9123.0,126.641,126.6583,126.589,126.6063,9123.0
2017-10-05 14:10:00,146.08,146.12,145.97,146.0,44031.0,126.615,126.6497,126.5196,126.5457,44031.0
2017-10-05 14:15:00,145.97,146.11,145.97,146.01,9847.0,126.5196,126.641,126.5196,126.5543,9847.0
2017-10-05 14:20:00,146.0,146.1,145.9,146.07,9876.0,126.5457,126.6323,126.459,126.6063,9876.0
2017-10-05 14:25:00,146.08,146.08,145.81,145.82,14368.0,126.615,126.615,126.381,126.3896,14368.0
2017-10-05 14:30:00,145.82,145.85,145.78,145.85,4710.0,126.3896,126.4156,126.355,126.4156,4710.0
2017-10-05 14:35:00,145.84,145.87,145.78,145.84,8921.0,126.407,126.433,126.355,126.407,8921.0
2017-10-05 14:40:00,145.84,145.84,145.74,145.76,4885.0,126.407,126.407,126.3203,126.3376,4885.0
2017-10-05 14:45:00,145.74,145.82,145.73,145.8,3675.0,126.3203,126.3896,126.3116,126.3723,3675.0
2017-10-05 14:50:00,145.78,145.84,145.77,145.8,3119.0,126.355,126.407,126.3463,126.3723,3119.0
2017-10-05 14:55:00,145.78,145.78,145.7,145.74,4684.0,126.355,126.355,126.2856,126.3203,4684.0
2017-10-05 15:00:00,145.72,145.8,145.71,145.71,13380.0,126.303,126.3723,126.2943,126.2943,13380.0
2017-10-05 15:05:00,145.72,145.76,145.7,145.76,4638.0,126.303,126.3376,126.2856,126.3376,4638.0
2017-10-05 15:10:00,145.75,145.81,145.74,145.79,7600.0,126.329,126.381,126.3203,126.3636,7600.0
2017-10-05 15:15:00,145.82,145.84,145.75,145.8,16325.0,126.3896,126.407,126.329,126.3723,16325.0
2017-10-05 15:20:00,145.79,145.79,145.75,145.75,12331.0,126.3636,126.3636,126.329,126.329,12331.0
2017-10-05 15:25:00,145.75,145.76,145.61,145.61,52707.0,126.329,126.3376,126.2076,126.2076,52707.0
2017-10-05 15:30:00,145.6,145.68,145.6,145.63,7467.0,126.199,126.2683,126.199,126.225,7467.0
2017-10-05 15:35:00,145.61,145.63,145.48,145.49,9546.0,126.2076,126.225,126.0949,126.1036,9546.0
2017-10-05 15:40:00,145.48,145.59,145.48,145.59,17157.0,126.0949,126.1903,126.0949,126.1903,17157.0
2017-10-05 15:45:00,145.58,145.68,145.58,145.6,18075.0,126.1816,126.2683,126.1816,126.199,18075.0
2017-10-05 15:50:00,145.59,145.66,145.56,145.61,49106.0,126.1903,126.251,126.1643,126.2076,49106.0
2017-10-05 15:55:00,145.59,145.71,145.58,145.71,61916.0,126.1903,126.2943,126.1816,126.2943,61916.0
2017-10-06 09:30:00,145.99,145.99,145.48,145.53,18190.0,126.537,126.537,126.0949,126.1383,18190.0
2017-10-06 09:35:00,145.51,145.87,145.36,145.52,11136.0,126.1209,126.433,125.9909,126.1296,11136.0
2017-10-06 09:40:00,145.59,145.9,145.56,145.66,6150.0,126.1903,126.459,126.1643,126.251,6150.0
2017-10-06 09:45:00,145.61,145.62,145.03,145.03,30371.0,126.2076,126.2163,125.7049,125.7049,30371.0
2017-10-06 09:50:00,145.05,145.29,145.05,145.09,35654.0,125.7222,125.9303,125.7222,125.7569,35654.0
2017-10-06 09:55:00,145.16,145.44,145.1,145.41,20188.0,125.8176,126.0603,125.7656,126.0343,20188.0
2017-10-06 10:00:00,145.41,145.52,145.28,145.49,11740.0,126.0343,126.1296,125.9216,126.1036,11740.0
2017-10-06 10:05:00,145.57,145.65,145.47,145.65,16401.0,126.1729,126.2423,126.0863,126.2423,16401.0
2017-10-06 10:10:00,145.69,145.9,145.69,145.83,7100.0,126.277,126.459,126.277,126.3983,7100.0
2017-10-06 10:15:00,145.82,145.9,145.76,145.78,4509.0,126.3896,126.459,126.3376,126.355,4509.0
2017-10-06 10:20:00,145.78,145.84,145.77,145.77,2489.0,126.355,126.407,126.3463,126.3463,2489.0
2017-10-06 10:25:00,145.74,145.92,145.74,145.92,2901.0,126.3203,126.4763,126.3203,126.4763,2901.0
2017-10-06 10:30:00,145.91,145.97,145.76,145.76,4310.0,126.4676,126.5196,126.3376,126.3376,4310.0
2017-10-06 10:35:00,145.74,145.82,145.71,145.78,4014.0,126.3203,126.3896,126.2943,126.355,4014.0
2017-10-06 10:40:00,145.78,145.88,145.74,145.84,2412.0,126.355,126.4416,126.3203,126.407,2412.0
2017-10-06 10:45:00,145.84,145.92,145.81,145.81,5964.0,126.407,126.4763,126.381,126.381,5964.0
2017-10-06 10:50:00,145.84,145.89,145.79,145.84,7160.0,126.407,126.4503,126.3636,126.407,7160.0
2017-10-06 10:55:00,145.83,145.86,145.77,145.84,11788.0,126.3983,126.4243,126.3463,126.407,11788.0
2017-10-06 11:00:00,145.82,145.84,145.6,145.61,25734.0,126.3896,126.407,126.199,126.2076,25734.0
2017-10-06 11:05:00,145.63,145.73,145.61,145.68,4830.0,126.225,126.3116,126.2076,126.2683,4830.0
2017-10-06 11:10:00,145.74,145.91,145.74,145.91,3597.0,126.3203,126.4676,126.3203,126.4676,3597.0
2017-10-06 11:15:00,145.91,146.08,145.9,146.08,9305.0,126.4676,126.615,126.459,126.615,9305.0
2017-10-06 11:20:00,146.08,146.11,146.03,146.04,11791.0,126.615,126.641,126.5717,126.5803,11791.0
2017-10-06 11:25:00,146.04,146.06,145.99,146.06,5992.0,126.5803,126.5977,126.537,126.5977,5992.0
2017-10-06 11:30:00,146.06,146.1,146.0,146.1,9412.0,126.5977,126.6323,126.5457,126.6323,9412.0
2017-10-06 11:35:00,146.08,146.11,146.03,146.08,6377.0,126.615,126.641,126.5717,126.615,6377.0
2017-10-06 11:40:00,146.1,146.13,145.97,146.0,7118.0,126.6323,126.6583,126.5196,126.5457,7118.0
2017-10-06 11:45:00,145.99,146.05,145.95,145.98,5901.0,126.537,126.589,126.5023,126.5283,5901.0
2017-10-06 11:50:00,146.0,146.0,145.83,145.94,10918.0,126.5457,126.5457,126.3983,126.4936,10918.0
2017-10-06 11:55:00,145.96,145.96,145.86,145.9,2621.0,126.511,126.511,126.4243,126.459,2621.0
2017-10-06 12:00:00,145.9,145.98,145.87,145.98,5096.0,126.459,126.5283,126.433,126.5283,5096.0
2017-10-06 12:05:00,146.0,146.03,145.94,146.02,8141.0,126.5457,126.5717,126.4936,126.563,8141.0
2017-10-06 12:10:00,146.03,146.04,145.97,145.99,6976.0,126.5717,126.5803,126.5196,126.537,6976.0
2017-10-06 12:15:00,146.0,146.12,145.98,146.11,8555.0,126.5457,126.6497,126.5283,126.641,8555.0
2017-10-06 12:20:00,146.09,146.12,146.03,146.06,7262.0,126.6237,126.6497,126.5717,126.5977,7262.0
2017-10-06 12:25:00,146.03,146.04,146.0,146.04,4443.0,126.5717,126.5803,126.5457,126.5803,4443.0
2017-10-06 12:30:00,146.05,146.09,146.02,146.04,9860.0,126.589,126.6237,126.563,126.5803,9860.0
2017-10-06 12:35:00,146.05,146.14,146.03,146.09,1801.0,126.589,126.667,126.5717,126.6237,1801.0
2017-10-06 12:40:00,146.11,146.21,146.07,146.18,3307.0,126.641,126.7277,126.6063,126.7017,3307.0
2017-10-06 12:45:00,146.17,146.2,146.13,146.16,2706.0,126.693,126.719,126.6583,126.6843,2706.0
2017-10-06 12:50:00,146.14,146.17,146.1,146.1,2300.0,126.667,126.693,126.6323,126.6323,2300.0
2017-10-06 12:55:00,146.11,146.19,146.11,146.15,12333.0,126.641,126.7103,126.641,126.6757,12333.0
2017-10-06 13:00:00,146.14,146.15,146.06,146.06,14018.0,126.667,126.6757,126.5977,126.5977,14018.0
2017-10-06 13:05:00,146.09,146.11,146.08,146.08,1878.0,126.6237,126.641,126.615,126.615,1878.0
2017-10-06 13:10:00,146.08,146.15,146.08,146.15,2206.0,126.615,126.6757,126.615,126.6757,2206.0
2017-10-06 13:15:00,146.15,146.22,146.1,146.22,6608.0,126.6757,126.7363,126.6323,126.7363,6608.0
2017-10-06 13:20:00,146.22,146.23,146.08,146.13,9540.0,126.7363,126.745,126.615,126.6583,9540.0
2017-10-06 13:25:00,146.11,146.15,146.08,146.12,4335.0,126.641,126.6757,126.615,126.6497,4335.0
2017-10-06 13:30:00,146.14,146.14,146.09,146.13,2005.0,126.667,126.667,126.6237,126.6583,2005.0
2017-10-06 13:35:00,146.15,146.15,146.04,146.04,3139.0,126.6757,126.6757,126.5803,126.5803,3139.0
2017-10-06 13:40:00,146.06,146.16,146.06,146.13,5803.0,126.5977,126.6843,126.5977,126.6583,5803.0
2017-10-06 13:45:00,146.12,146.15,146.06,146.06,4895.0,126.6497,126.6757,126.5977,126.5977,4895.0
2017-10-06 13:50:00,146.08,146.15,146.03,146.13,4619.0,126.615,126.6757,126.5717,126.6583,4619.0
2017-10-06 13:55:00,146.16,146.21,146.14,146.21,5962.0,126.6843,126.7277,126.667,126.7277,5962.0
2017-10-06 14:00:00,146.23,146.32,146.23,146.29,11152.0,126.745,126.823,126.745,126.797,11152.0
2017-10-06 14:05:00,146.28,146.32,146.28,146.28,8320.0,126.7883,126.823,126.7883,126.7883,8320.0
2017-10-06 14:10:00,146.25,146.29,146.19,146.28,26036.0,126.7623,126.797,126.7103,126.7883,26036.0
2017-10-06 14:15:00,146.3,146.37,146.26,146.36,5016.0,126.8057,126.8663,126.771,126.8577,5016.0
2017-10-06 14:20:00,146.36,146.36,146.28,146.28,4544.0,126.8577,126.8577,126.7883,126.7883,4544.0
2017-10-06 14:25:00,146.29,146.33,146.23,146.24,5576.0,126.797,126.8317,126.745,126.7537,5576.0
2017-10-06 14:30:00,146.21,146.23,146.17,146.23,3691.0,126.7277,126.745,126.693,126.745,3691.0
2017-10-06 14:35:00,146.23,146.32,146.16,146.3,10998.0,126.745,126.823,126.6843,126.8057,10998.0
2017-10-06 14:40:00,146.3,146.35,146.27,146.27,4684.0,126.8057,126.849,126.7797,126.7797,4684.0
2017-10-06 14:45:00,146.23,146.45,146.22,146.44,6285.0,126.745,126.9357,126.7363,126.927,6285.0
2017-10-06 14:50:00,146.38,146.57,146.33,146.55,2906.0,126.875,127.0397,126.8317,127.0224,2906.0
2017-10-06 14:55:00,146.53,146.61,146.5,146.59,5133.0,127.005,127.0744,126.979,127.057,5133.0
2017-10-06 15:00:00,146.57,146.62,146.54,146.57,9229.0,127.0397,127.083,127.0137,127.0397,9229.0
2017-10-06 15:05:00,146.55,146.6,146.5,146.59,6185.0,127.0224,127.0657,126.979,127.057,6185.0
2017-10-06 15:10:00,146.59,146.59,146.52,146.55,5018.0,127.057,127.057,126.9964,127.0224,5018.0
2017-10-06 15:15:00,146.54,146.59,146.53,146.56,5885.0,127.0137,127.057,127.005,127.031,5885.0
2017-10-06 15:20:00,146.55,146.56,146.49,146.51,17815.0,127.0224,127.031,126.9704,126.9877,17815.0
2017-10-06 15:25:00,146.5,146.51,146.43,146.45,8930.0,126.979,126.9877,126.9184,126.9357,8930.0
2017-10-06 15:30:00,146.45,146.46,146.31,146.32,10461.0,126.9357,126.9444,126.8143,126.823,10461.0
2017-10-06 15:35:00,146.31,146.33,146.26,146.26,9369.0,126.8143,126.8317,126.771,126.771,9369.0
2017-10-06 15:40:00,146.25,146.28,146.21,146.25,18029.0,126.7623,126.7883,126.7277,126.7623,18029.0
2017-10-06 15:45:00,146.26,146.36,146.24,146.24,17490.0,126.771,126.8577,126.7537,126.7537,17490.0
2017-10-06 15:50:00,146.24,146.25,145.98,146.0,33431.0,126.7537,126.7623,126.5283,126.5457,33431.0
2017-10-06 15:55:00,146.0,146.17,146.0,146.14,73505.0,126.5457,126.693,126.5457,126.667,73505.0
2017-10-09 09:30:00,146.09,146.21,146.06,146.2,13422.0,126.6237,126.7277,126.5977,126.719,13422.0
2017-10-09 09:35:00,146.15,146.37,146.15,146.28,1599.0,126.6757,126.8663,126.6757,126.7883,1599.0
2017-10-09 09:40:00,146.23,146.31,146.0,146.11,1705.0,126.745,126.8143,126.5457,126.641,1705.0
2017-10-09 09:45:00,146.15,146.21,145.91,145.94,3999.0,126.6757,126.7277,126.4676,126.4936,3999.0
2017-10-09 09:50:00,145.8,145.81,145.4,145.52,7668.0,126.3723,126.381,126.0256,126.1296,7668.0
2017-10-09 09:55:00,145.58,145.59,145.41,145.47,1654.0,126.1816,126.1903,126.0343,126.0863,1654.0
2017-10-09 10:00:00,145.43,145.45,145.31,145.36,6217.0,126.0516,126.0689,125.9476,125.9909,6217.0
2017-10-09 10:05:00,145.4,145.53,145.4,145.53,6825.0,126.0256,126.1383,126.0256,126.1383,6825.0
2017-10-09 10:10:00,145.51,145.58,145.43,145.58,8890.0,126.1209,126.1816,126.0516,126.1816,8890.0
2017-10-09 10:15:00,145.59,145.6,145.42,145.43,4016.0,126.1903,126.199,126.0429,126.0516,4016.0
2017-10-09 10:20:00,145.47,145.47,145.4,145.42,3268.0,126.0863,126.0863,126.0256,126.0429,3268.0
2017-10-09 10:25:00,145.41,145.46,145.34,145.36,1800.0,126.0343,126.0776,125.9736,125.9909,1800.0
2017-10-09 10:30:00,145.38,145.51,145.37,145.45,2770.0,126.0083,126.1209,125.9996,126.0689,2770.0
2017-10-09 10:35:00,145.46,145.46,145.19,145.19,4878.0,126.0776,126.0776,125.8436,125.8436,4878.0
2017-10-09 10:40:00,145.19,145.25,145.0,145.05,6437.0,125.8436,125.8956,125.6789,125.7222,6437.0
2017-10-09 10:45:00,145.06,145.15,145.05,145.12,3803.0,125.7309,125.8089,125.7222,125.7829,3803.0
2017-10-09 10:50:00,145.15,145.38,145.15,145.37,2600.0,125.8089,126.0083,125.8089,125.9996,2600.0
2017-10-09 10:55:00,145.45,145.54,145.43,145.53,7325.0,126.0689,126.1469,126.0516,126.1383,7325.0
2017-10-09 11:00:00,145.53,145.83,145.53,145.81,31285.0,126.1383,126.3983,126.1383,126.381,31285.0
2017-10-09 11:05:00,145.79,145.79,145.73,145.75,6186.0,126.3636,126.3636,126.3116,126.329,6186.0
2017-10-09 11:10:00,145.76,145.87,145.76,145.81,20829.0,126.3376,126.433,126.3376,126.381,20829.0
2017-10-09 11:15:00,145.8,145.82,145.71,145.81,2990.0,126.3723,126.3896,126.2943,126.381,2990.0
2017-10-09 11:20:00,145.81,145.84,145.74,145.75,4052.0,126.381,126.407,126.3203,126.329,4052.0
2017-10-09 11:25:00,145.73,145.79,145.64,145.79,3002.0,126.3116,126.3636,126.2336,126.3636,3002.0
2017-10-09 11:30:00,145.75,145.88,145.75,145.85,2784.0,126.329,126.4416,126.329,126.4156,2784.0
2017-10-09 11:35:00,145.8,145.81,145.71,145.71,1897.0,126.3723,126.381,126.2943,126.2943,1897.0
2017-10-09 11:40:00,145.74,145.87,145.73,145.87,15829.0,126.3203,126.433,126.3116,126.433,15829.0
2017-10-09 11:45:00,145.9,145.95,145.86,145.93,5408.0,126.459,126.5023,126.4243,126.485,5408.0
2017-10-09 11:50:00,146.0,146.04,145.96,146.02,2080.0,126.5457,126.5803,126.511,126.563,2080.0
2017-10-09 11:55:00,146.02,146.11,146.0,146.07,3216.0,126.563,126.641,126.5457,126.6063,3216.0
2017-10-09 12:00:00,146.08,146.1,146.07,146.1,587.0,126.615,126.6323,126.6063,126.6323,587.0
2017-10-09 12:05:00,146.07,146.1,145.99,145.99,4851.0,126.6063,126.6323,126.537,126.537,4851.0
2017-10-09 12:10:00,146.02,146.03,145.98,145.98,4132.0,126.563,126.5717,126.5283,126.5283,4132.0
2017-10-09 12:15:00,145.98,146.11,145.97,146.09,4349.0,126.5283,126.641,126.5196,126.6237,4349.0
2017-10-09 12:20:00,146.07,146.12,146.06,146.09,11371.0,126.6063,126.6497,126.5977,126.6237,11371.0
2017-10-09 12:25:00,146.1,146.11,146.06,146.11,1832.0,126.6323,126.641,126.5977,126.641,1832.0
2017-10-09 12:30:00,146.07,146.11,146.04,146.04,4505.0,126.6063,126.641,126.5803,126.5803,4505.0
2017-10-09 12:35:00,146.04,146.07,145.97,146.02,11291.0,126.5803,126.6063,126.5196,126.563,11291.0
2017-10-09 12:40:00,145.95,146.01,145.92,145.94,2815.0,126.5023,126.5543,126.4763,126.4936,2815.0
2017-10-09 12:45:00,145.94,145.94,145.87,145.89,3117.0,126.4936,126.4936,126.433,126.4503,3117.0
2017-10-09 12:50:00,145.86,145.98,145.86,145.97,5812.0,126.4243,126.5283,126.4243,126.5196,5812.0
2017-10-09 12:55:00,146.0,146.03,145.97,145.97,2349.0,126.5457,126.5717,126.5196,126.5196,2349.0
2017-10-09 13:00:00,145.97,146.02,145.94,145.97,4829.0,126.5196,126.563,126.4936,126.5196,4829.0
2017-10-09 13:05:00,146.0,146.08,145.97,146.03,10116.0,126.5457,126.615,126.5196,126.5717,10116.0
2017-10-09 13:10:00,146.06,146.18,146.03,146.18,4588.0,126.5977,126.7017,126.5717,126.7017,4588.0
2017-10-09 13:15:00,146.17,146.19,146.12,146.16,3639.0,126.693,126.7103,126.6497,126.6843,3639.0
2017-10-09 13:20:00,146.11,146.2,146.11,146.12,3088.0,126.641,126.719,126.641,126.6497,3088.0
2017-10-09 13:25:00,146.14,146.14,146.09,146.12,2047.0,126.667,126.667,126.6237,126.6497,2047.0
2017-10-09 13:30:00,146.11,146.29,146.09,146.27,12832.0,126.641,126.797,126.6237,126.7797,12832.0
2017-10-09 13:35:00,146.25,146.36,146.23,146.34,8818.0,126.7623,126.8577,126.745,126.8403,8818.0
2017-10-09 13:40:00,146.27,146.42,146.26,146.37,9800.0,126.7797,126.9097,126.771,126.8663,9800.0
2017-10-09 13:45:00,146.39,146.59,146.35,146.56,13842.0,126.8837,127.057,126.849,127.031,13842.0
2017-10-09 13:50:00,146.59,146.59,146.5,146.56,3800.0,127.057,127.057,126.979,127.031,3800.0
2017-10-09 13:55:00,146.55,146.58,146.39,146.41,10438.0,127.0224,127.0484,126.8837,126.901,10438.0
2017-10-09 14:00:00,146.37,146.38,146.29,146.29,1850.0,126.8663,126.875,126.797,126.797,1850.0
2017-10-09 14:05:00,146.28,146.3,146.18,146.22,7328.0,126.7883,126.8057,126.7017,126.7363,7328.0
2017-10-09 14:10:00,146.23,146.32,146.2,146.31,5088.0,126.745,126.823,126.719,126.8143,5088.0
2017-10-09 14:15:00,146.28,146.34,146.28,146.29,1609.0,126.7883,126.8403,126.7883,126.797,1609.0
2017-10-09 14:20:00,146.3,146.32,146.26,146.28,10253.0,126.8057,126.823,126.771,126.7883,10253.0
2017-10-09 14:25:00,146.27,146.36,146.22,146.3,6331.0,126.7797,126.8577,126.7363,126.8057,6331.0
2017-10-09 14:30:00,146.29,146.33,146.22,146.23,17424.0,126.797,126.8317,126.7363,126.745,17424.0
2017-10-09 14:35:00,146.25,146.3,146.21,146.27,11139.0,126.7623,126.8057,126.7277,126.7797,11139.0
2017-10-09 14:40:00,146.25,146.35,146.23,146.32,2921.0,126.7623,126.849,126.745,126.823,2921.0
2017-10-09 14:45:00,146.32,146.44,146.3,146.34,7592.0,126.823,126.927,126.8057,126.8403,7592.0
2017-10-09 14:50:00,146.36,146.39,146.21,146.21,13392.0,126.8577,126.8837,126.7277,126.7277,13392.0
2017-10-09 14:55:00,146.21,146.22,146.13,146.17,15220.0,126.7277,126.7363,126.6583,126.693,15220.0
2017-10-09 15:00:00,146.17,146.18,146.04,146.05,8230.0,126.693,126.7017,126.5803,126.589,8230.0
2017-10-09 15:05:00,146.04,146.04,145.86,145.9,13384.0,126.5803,126.5803,126.4243,126.459,13384.0
2017-10-09 15:10:00,145.89,145.89,145.68,145.72,20281.0,126.4503,126.4503,126.2683,126.303,20281.0
2017-10-09 15:15:00,145.72,145.73,145.61,145.67,43842.0,126.303,126.3116,126.2076,126.2596,43842.0
2017-10-09 15:20:00,145.69,145.69,145.62,145.65,3801.0,126.277,126.277,126.2163,126.2423,3801.0
2017-10-09 15:25:00,145.65,145.78,145.64,145.78,14453.0,126.2423,126.355,126.2336,126.355,14453.0
2017-10-09 15:30:00,145.78,145.82,145.75,145.82,7264.0,126.355,126.3896,126.329,126.3896,7264.0
2017-10-09 15:35:00,145.82,145.87,145.77,145.81,7845.0,126.3896,126.433,126.3463,126.381,7845.0
2017-10-09 15:40:00,145.8,145.9,145.8,145.86,7456.0,126.3723,126.459,126.3723,126.4243,7456.0
2017-10-09 15:45:00,145.86,145.87,145.77,145.83,9198.0,126.4243,126.433,126.3463,126.3983,9198.0
2017-10-09 15:50:00,145.85,146.01,145.84,145.96,15491.0,126.4156,126.5543,126.407,126.511,15491.0
2017-10-09 15:55:00,145.97,146.06,145.92,146.05,27504.0,126.5196,126.5977,126.4763,126.589,27504.0
2017-10-10 09:30:00,146.04,146.19,145.67,145.67,10737.0,126.5803,126.7103,126.2596,126.2596,10737.0
2017-10-10 09:35:00,146.12,146.14,146.1,146.12,1255.0,126.6497,126.667,126.6323,126.6497,1255.0
2017-10-10 09:40:00,146.19,146.72,146.15,146.72,1731.0,126.7103,127.1697,126.6757,127.1697,1731.0
2017-10-10 09:45:00,146.61,146.84,146.59,146.71,2970.0,127.0744,127.2737,127.057,127.161,2970.0
2017-10-10 09:50:00,146.7,146.7,146.32,146.52,2504.0,127.1524,127.1524,126.823,126.9964,2504.0
2017-10-10 09:55:00,146.51,146.54,146.31,146.49,3757.0,126.9877,127.0137,126.8143,126.9704,3757.0
2017-10-10 10:00:00,146.48,146.48,146.12,146.22,6100.0,126.9617,126.9617,126.6497,126.7363,6100.0
2017-10-10 10:05:00,146.18,146.3,146.13,146.14,5350.0,126.7017,126.8057,126.6583,126.667,5350.0
2017-10-10 10:10:00,146.23,146.54,146.23,146.54,6498.0,126.745,127.0137,126.745,127.0137,6498.0
2017-10-10 10:15:00,146.53,146.69,146.52,146.65,6484.0,127.005,127.1437,126.9964,127.109,6484.0
2017-10-10 10:20:00,146.62,146.69,146.38,146.38,5920.0,127.083,127.1437,126.875,126.875,5920.0
2017-10-10 10:25:00,146.36,146.59,146.34,146.56,19950.0,126.8577,127.057,126.8403,127.031,19950.0
2017-10-10 10:30:00,146.57,146.6,146.42,146.48,8100.0,127.0397,127.0657,126.9097,126.9617,8100.0
2017-10-10 10:35:00,146.5,146.51,146.32,146.41,14700.0,126.979,126.9877,126.823,126.901,14700.0
2017-10-10 10:40:00,146.37,146.51,146.35,146.37,10404.0,126.8663,126.9877,126.849,126.8663,10404.0
2017-10-10 10:45:00,146.51,146.51,146.41,146.45,3365.0,126.9877,126.9877,126.901,126.9357,3365.0
2017-10-10 10:50:00,146.4,146.52,146.15,146.15,3150.0,126.8924,126.9964,126.6757,126.6757,3150.0
2017-10-10 10:55:00,146.22,146.4,146.21,146.39,3343.0,126.7363,126.8924,126.7277,126.8837,3343.0
2017-10-10 11:00:00,146.37,146.37,146.25,146.34,3346.0,126.8663,126.8663,126.7623,126.8403,3346.0
2017-10-10 11:05:00,146.31,146.34,146.24,146.25,4472.0,126.8143,126.8403,126.7537,126.7623,4472.0
2017-10-10 11:10:00,146.24,146.31,146.22,146.22,2800.0,126.7537,126.8143,126.7363,126.7363,2800.0
2017-10-10 11:15:00,146.23,146.26,146.11,146.26,2608.0,126.745,126.771,126.641,126.771,2608.0
2017-10-10 11:20:00,146.24,146.27,146.23,146.25,1100.0,126.7537,126.7797,126.745,126.7623,1100.0
2017-10-10 11:25:00,146.27,146.27,146.18,146.26,951.0,126.7797,126.7797,126.7017,126.771,951.0
2017-10-10 11:30:00,146.28,146.33,146.28,146.31,3465.0,126.7883,126.8317,126.7883,126.8143,3465.0
2017-10-10 11:35:00,146.36,146.41,146.3,146.36,4670.0,126.8577,126.901,126.8057,126.8577,4670.0
2017-10-10 11:40:00,146.38,146.38,146.24,146.24,3834.0,126.875,126.875,126.7537,126.7537,3834.0
2017-10-10 11:45:00,146.27,146.32,146.18,146.18,2125.0,126.7797,126.823,126.7017,126.7017,2125.0
2017-10-10 11:50:00,146.21,146.43,146.11,146.43,10938.0,126.7277,126.9184,126.641,126.9184,10938.0
2017-10-10 11:55:00,146.36,146.45,146.33,146.34,3898.0,126.8577,126.9357,126.8317,126.8403,3898.0
2017-10-10 12:00:00,146.34,146.54,146.33,146.46,4293.0,126.8403,127.0137,126.8317,126.9444,4293.0
2017-10-10 12:05:00,146.46,146.56,146.39,146.55,3830.0,126.9444,127.031,126.8837,127.0224,3830.0
2017-10-10 12:10:00,146.57,146.57,146.46,146.5,1600.0,127.0397,127.0397,126.9444,126.979,1600.0
2017-10-10 12:15:00,146.51,146.56,146.44,146.48,2566.0,126.9877,127.031,126.927,126.9617,2566.0
2017-10-10 12:20:00,146.49,146.62,146.49,146.62,1771.0,126.9704,127.083,126.9704,127.083,1771.0
2017-10-10 12:25:00,146.57,146.66,146.54,146.64,2695.0,127.0397,127.1177,127.0137,127.1004,2695.0
2017-10-10 12:30:00,146.58,146.62,146.52,146.52,1400.0,127.0484,127.083,126.9964,126.9964,1400.0
2017-10-10 12:35:00,146.56,146.63,146.56,146.63,2565.0,127.031,127.0917,127.031,127.0917,2565.0
2017-10-10 12:40:00,146.64,146.8,146.62,146.8,3275.0,127.1004,127.2391,127.083,127.2391,3275.0
2017-10-10 12:45:00,146.83,146.86,146.79,146.8,2639.0,127.2651,127.2911,127.2304,127.2391,2639.0
2017-10-10 12:50:00,146.81,146.81,146.75,146.75,1120.0,127.2477,127.2477,127.1957,127.1957,1120.0
2017-10-10 12:55:00,146.76,146.83,146.73,146.81,2205.0,127.2044,127.2651,127.1784,127.2477,2205.0
2017-10-10 13:00:00,146.76,146.82,146.76,146.79,800.0,127.2044,127.2564,127.2044,127.2304,800.0
2017-10-10 13:05:00,146.78,146.79,146.75,146.78,970.0,127.2217,127.2304,127.1957,127.2217,970.0
2017-10-10 13:10:00,146.73,146.96,146.73,146.96,3510.0,127.1784,127.3777,127.1784,127.3777,3510.0
2017-10-10 13:15:00,147.0,147.03,146.93,146.96,2202.0,127.4124,127.4384,127.3517,127.3777,2202.0
2017-10-10 13:20:00,146.97,147.0,146.92,146.95,4270.0,127.3864,127.4124,127.3431,127.3691,4270.0
2017-10-10 13:25:00,146.96,146.96,146.91,146.93,4417.0,127.3777,127.3777,127.3344,127.3517,4417.0
2017-10-10 13:30:00,146.94,147.02,146.93,146.98,2401.0,127.3604,127.4297,127.3517,127.3951,2401.0
2017-10-10 13:35:00,146.97,147.05,146.94,147.0,5254.0,127.3864,127.4557,127.3604,127.4124,5254.0
2017-10-10 13:40:00,147.0,147.09,146.94,146.96,3765.0,127.4124,127.4904,127.3604,127.3777,3765.0
2017-10-10 13:45:00,146.92,147.0,146.88,146.98,3326.0,127.3431,127.4124,127.3084,127.3951,3326.0
2017-10-10 13:50:00,146.95,147.01,146.95,147.01,3822.0,127.3691,127.4211,127.3691,127.4211,3822.0
2017-10-10 13:55:00,146.98,147.03,146.96,146.97,3139.0,127.3951,127.4384,127.3777,127.3864,3139.0
2017-10-10 14:00:00,147.0,147.03,146.98,147.02,3219.0,127.4124,127.4384,127.3951,127.4297,3219.0
2017-10-10 14:05:00,146.99,147.0,146.95,146.95,2205.0,127.4037,127.4124,127.3691,127.3691,2205.0
2017-10-10 14:10:00,147.01,147.06,146.97,147.0,5186.0,127.4211,127.4644,127.3864,127.4124,5186.0
2017-10-10 14:15:00,147.0,147.01,146.91,146.99,3238.0,127.4124,127.4211,127.3344,127.4037,3238.0
2017-10-10 14:20:00,146.99,147.04,146.93,147.01,4510.0,127.4037,127.4471,127.3517,127.4211,4510.0
2017-10-10 14:25:00,147.0,147.07,146.96,147.06,5581.0,127.4124,127.4731,127.3777,127.4644,5581.0
2017-10-10 14:30:00,147.04,147.2,147.03,147.14,4933.0,127.4471,127.5858,127.4384,127.5337,4933.0
2017-10-10 14:35:00,147.13,147.14,147.06,147.08,9079.0,127.5251,127.5337,127.4644,127.4817,9079.0
2017-10-10 14:40:00,147.06,147.08,146.93,146.93,4609.0,127.4644,127.4817,127.3517,127.3517,4609.0
2017-10-10 14:45:00,146.93,147.08,146.93,147.03,12558.0,127.3517,127.4817,127.3517,127.4384,12558.0
2017-10-10 14:50:00,147.05,147.08,146.99,147.05,1903.0,127.4557,127.4817,127.4037,127.4557,1903.0
2017-10-10 14:55:00,147.03,147.07,146.9,146.94,2741.0,127.4384,127.4731,127.3257,127.3604,2741.0
2017-10-10 15:00:00,146.93,147.01,146.91,146.97,3500.0,127.3517,127.4211,127.3344,127.3864,3500.0
2017-10-10 15:05:00,146.99,147.04,146.97,147.02,4609.0,127.4037,127.4471,127.3864,127.4297,4609.0
2017-10-10 15:10:00,147.02,147.11,147.02,147.07,5229.0,127.4297,127.5077,127.4297,127.4731,5229.0
2017-10-10 15:15:00,147.08,147.11,146.98,147.02,27213.0,127.4817,127.5077,127.3951,127.4297,27213.0
2017-10-10 15:20:00,147.02,147.09,146.98,147.09,6137.0,127.4297,127.4904,127.3951,127.4904,6137.0
2017-10-10 15:25:00,147.09,147.12,147.03,147.04,10744.0,127.4904,127.5164,127.4384,127.4471,10744.0
2017-10-10 15:30:00,147.04,147.15,147.03,147.08,20739.0,127.4471,127.5424,127.4384,127.4817,20739.0
2017-10-10 15:35:00,147.07,147.16,147.04,147.15,8523.0,127.4731,127.5511,127.4471,127.5424,8523.0
2017-10-10 15:40:00,147.15,147.2,147.07,147.19,18995.0,127.5424,127.5858,127.4731,127.5771,18995.0
2017-10-10 15:45:00,147.2,147.21,147.08,147.18,16109.0,127.5858,127.5944,127.4817,127.5684,16109.0
2017-10-10 15:50:00,147.17,147.22,147.14,147.18,24908.0,127.5598,127.6031,127.5337,127.5684,24908.0
2017-10-10 15:55:00,147.19,147.33,147.16,147.29,46315.0,127.5771,127.6984,127.5511,127.6638,46315.0
2017-10-11 09:30:00,146.94,146.96,146.66,146.93,11663.0,127.3604,127.3777,127.1177,127.3517,11663.0
2017-10-11 09:35:00,146.97,146.97,146.75,146.75,8013.0,127.3864,127.3864,127.1957,127.1957,8013.0
2017-10-11 09:40:00,146.72,146.79,146.64,146.69,2044.0,127.1697,127.2304,127.1004,127.1437,2044.0
2017-10-11 09:45:00,146.69,146.88,146.69,146.85,2733.0,127.1437,127.3084,127.1437,127.2824,2733.0
2017-10-11 09:50:00,146.94,147.14,146.82,146.98,5876.0,127.3604,127.5337,127.2564,127.3951,5876.0
2017-10-11 09:55:00,146.98,146.99,146.8,146.84,3100.0,127.3951,127.4037,127.2391,127.2737,3100.0
2017-10-11 10:00:00,146.86,146.87,146.67,146.67,2646.0,127.2911,127.2997,127.1264,127.1264,2646.0
2017-10-11 10:05:00,146.72,146.82,146.72,146.78,3081.0,127.1697,127.2564,127.1697,127.2217,3081.0
2017-10-11 10:10:00,146.74,146.76,146.62,146.65,4925.0,127.187,127.2044,127.083,127.109,4925.0
2017-10-11 10:15:00,146.69,146.8,146.6,146.69,4830.0,127.1437,127.2391,127.0657,127.1437,4830.0
2017-10-11 10:20:00,146.66,146.73,146.62,146.67,3318.0,127.1177,127.1784,127.083,127.1264,3318.0
2017-10-11 10:25:00,146.62,146.65,146.57,146.58,1802.0,127.083,127.109,127.0397,127.0484,1802.0
2017-10-11 10:30:00,146.58,146.65,146.53,146.63,6886.0,127.0484,127.109,127.005,127.0917,6886.0
2017-10-11 10:35:00,146.67,146.79,146.65,146.79,6169.0,127.1264,127.2304,127.109,127.2304,6169.0
2017-10-11 10:40:00,146.77,146.78,146.63,146.64,4026.0,127.2131,127.2217,127.0917,127.1004,4026.0
2017-10-11 10:45:00,146.65,146.69,146.54,146.62,11284.0,127.109,127.1437,127.0137,127.083,11284.0
2017-10-11 10:50:00,146.61,146.61,146.51,146.55,8650.0,127.0744,127.0744,126.9877,127.0224,8650.0
2017-10-11 10:55:00,146.55,146.62,146.48,146.48,7226.0,127.0224,127.083,126.9617,126.9617,7226.0
2017-10-11 11:00:00,146.48,146.53,146.44,146.51,5200.0,126.9617,127.005,126.927,126.9877,5200.0
2017-10-11 11:05:00,146.52,146.62,146.52,146.57,10425.0,126.9964,127.083,126.9964,127.0397,10425.0
2017-10-11 11:10:00,146.57,146.79,146.55,146.78,4668.0,127.0397,127.2304,127.0224,127.2217,4668.0
2017-10-11 11:15:00,146.78,146.98,146.74,146.97,5762.0,127.2217,127.3951,127.187,127.3864,5762.0
2017-10-11 11:20:00,146.97,147.1,146.92,147.09,15764.0,127.3864,127.4991,127.3431,127.4904,15764.0
2017-10-11 11:25:00,147.07,147.07,146.96,146.99,5927.0,127.4731,127.4731,127.3777,127.4037,5927.0
2017-10-11 11:30:00,146.99,147.17,146.9,147.17,5927.0,127.4037,127.5598,127.3257,127.5598,5927.0
2017-10-11 11:35:00,147.16,147.2,147.04,147.16,5225.0,127.5511,127.5858,127.4471,127.5511,5225.0
2017-10-11 11:40:00,147.18,147.23,147.11,147.17,2720.0,127.5684,127.6118,127.5077,127.5598,2720.0
2017-10-11 11:45:00,147.17,147.23,147.12,147.16,5351.0,127.5598,127.6118,127.5164,127.5511,5351.0
2017-10-11 11:50:00,147.15,147.18,147.12,147.16,4133.0,127.5424,127.5684,127.5164,127.5511,4133.0
2017-10-11 11:55:00,147.18,147.21,147.14,147.18,4647.0,127.5684,127.5944,127.5337,127.5684,4647.0
2017-10-11 12:00:00,147.18,147.2,147.15,147.18,2021.0,127.5684,127.5858,127.5424,127.5684,2021.0
2017-10-11 12:05:00,147.19,147.26,147.18,147.25,4735.0,127.5771,127.6378,127.5684,127.6291,4735.0
2017-10-11 12:10:00,147.27,147.38,147.27,147.38,2988.0,127.6464,127.7418,127.6464,127.7418,2988.0
2017-10-11 12:15:00,147.38,147.43,147.36,147.39,5282.0,127.7418,127.7851,127.7244,127.7504,5282.0
2017-10-11 12:20:00,147.36,147.36,147.28,147.32,4728.0,127.7244,127.7244,127.6551,127.6898,4728.0
2017-10-11 12:25:00,147.32,147.36,147.28,147.31,3089.0,127.6898,127.7244,127.6551,127.6811,3089.0
2017-10-11 12:30:00,147.28,147.31,147.26,147.28,3661.0,127.6551,127.6811,127.6378,127.6551,3661.0
2017-10-11 12:35:00,147.27,147.31,147.26,147.3,2650.0,127.6464,127.6811,127.6378,127.6724,2650.0
2017-10-11 12:40:00,147.29,147.3,147.23,147.23,6697.0,127.6638,127.6724,127.6118,127.6118,6697.0
2017-10-11 12:45:00,147.22,147.22,147.17,147.18,2284.0,127.6031,127.6031,127.5598,127.5684,2284.0
2017-10-11 12:50:00,147.18,147.19,147.13,147.13,3100.0,127.5684,127.5771,127.5251,127.5251,3100.0
2017-10-11 12:55:00,147.12,147.12,147.03,147.04,4048.0,127.5164,127.5164,127.4384,127.4471,4048.0
2017-10-11 13:00:00,147.04,147.11,147.04,147.08,4427.0,127.4471,127.5077,127.4471,127.4817,4427.0
2017-10-11 13:05:00,147.08,147.1,147.03,147.06,3220.0,127.4817,127.4991,127.4384,127.4644,3220.0
2017-10-11 13:10:00,147.05,147.13,147.05,147.13,3422.0,127.4557,127.5251,127.4557,127.5251,3422.0
2017-10-11 13:15:00,147.11,147.12,147.05,147.07,3519.0,127.5077,127.5164,127.4557,127.4731,3519.0
2017-10-11 13:20:00,147.08,147.11,146.98,147.02,2958.0,127.4817,127.5077,127.3951,127.4297,2958.0
2017-10-11 13:25:00,146.98,147.02,146.97,147.0,3862.0,127.3951,127.4297,127.3864,127.4124,3862.0
2017-10-11 13:30:00,146.99,147.0,146.93,146.98,3296.0,127.4037,127.4124,127.3517,127.3951,3296.0
2017-10-11 13:35:00,146.97,147.02,146.96,147.01,6085.0,127.3864,127.4297,127.3777,127.4211,6085.0
2017-10-11 13:40:00,147.0,147.12,147.0,147.09,23536.0,127.4124,127.5164,127.4124,127.4904,23536.0
2017-10-11 13:45:00,147.09,147.11,146.97,146.97,4648.0,127.4904,127.5077,127.3864,127.3864,4648.0
2017-10-11 13:50:00,146.97,147.0,146.94,146.99,3624.0,127.3864,127.4124,127.3604,127.4037,3624.0
2017-10-11 13:55:00,146.97,147.05,146.95,147.04,5600.0,127.3864,127.4557,127.3691,127.4471,5600.0
2017-10-11 14:00:00,147.02,147.14,147.0,147.1,3500.0,127.4297,127.5337,127.4124,127.4991,3500.0
2017-10-11 14:05:00,147.14,147.14,147.06,147.14,2894.0,127.5337,127.5337,127.4644,127.5337,2894.0
2017-10-11 14:10:00,147.13,147.19,147.07,147.12,8626.0,127.5251,127.5771,127.4731,127.5164,8626.0
2017-10-11 14:15:00,147.12,147.26,147.04,147.24,9690.0,127.5164,127.6378,127.4471,127.6204,9690.0
2017-10-11 14:20:00,147.22,147.24,147.14,147.15,4315.0,127.6031,127.6204,127.5337,127.5424,4315.0
2017-10-11 14:25:00,147.15,147.17,147.11,147.14,4553.0,127.5424,127.5598,127.5077,127.5337,4553.0
2017-10-11 14:30:00,147.11,147.24,147.11,147.23,13608.0,127.5077,127.6204,127.5077,127.6118,13608.0
2017-10-11 14:35:00,147.22,147.22,147.11,147.14,4663.0,127.6031,127.6031,127.5077,127.5337,4663.0
2017-10-11 14:40:00,147.14,147.2,147.13,147.2,5077.0,127.5337,127.5858,127.5251,127.5858,5077.0
2017-10-11 14:45:00,147.19,147.22,147.17,147.21,3071.0,127.5771,127.6031,127.5598,127.5944,3071.0
2017-10-11 14:50:00,147.22,147.28,147.21,147.28,5414.0,127.6031,127.6551,127.5944,127.6551,5414.0
2017-10-11 14:55:00,147.29,147.35,147.29,147.31,2630.0,127.6638,127.7158,127.6638,127.6811,2630.0
2017-10-11 15:00:00,147.3,147.33,147.29,147.31,2300.0,127.6724,127.6984,127.6638,127.6811,2300.0
2017-10-11 15:05:00,147.3,147.32,147.22,147.25,19642.0,127.6724,127.6898,127.6031,127.6291,19642.0
2017-10-11 15:10:00,147.22,147.32,147.21,147.32,10279.0,127.6031,127.6898,127.5944,127.6898,10279.0
2017-10-11 15:15:00,147.31,147.37,147.3,147.37,10897.0,127.6811,127.7331,127.6724,127.7331,10897.0
2017-10-11 15:20:00,147.35,147.37,147.28,147.36,9826.0,127.7158,127.7331,127.6551,127.7244,9826.0
2017-10-11 15:25:00,147.37,147.39,147.34,147.39,10019.0,127.7331,127.7504,127.7071,127.7504,10019.0
2017-10-11 15:30:00,147.4,147.47,147.36,147.41,15037.0,127.7591,127.8198,127.7244,127.7678,15037.0
2017-10-11 15:35:00,147.43,147.45,147.39,147.41,13612.0,127.7851,127.8024,127.7504,127.7678,13612.0
2017-10-11 15:40:00,147.41,147.41,147.35,147.38,24391.0,127.7678,127.7678,127.7158,127.7418,24391.0
2017-10-11 15:45:00,147.37,147.4,147.31,147.31,27837.0,127.7331,127.7591,127.6811,127.6811,27837.0
2017-10-11 15:50:00,147.32,147.4,147.32,147.37,20730.0,127.6898,127.7591,127.6898,127.7331,20730.0
2017-10-11 15:55:00,147.38,147.41,147.3,147.37,47967.0,127.7418,127.7678,127.6724,127.7331,47967.0
2017-10-12 09:30:00,147.62,148.04,147.14,147.78,16447.0,127.9498,128.3138,127.5337,128.0885,16447.0
2017-10-12 09:35:00,147.77,147.94,147.66,147.71,6873.0,128.0798,128.2271,127.9845,128.0278,6873.0
2017-10-12 09:40:00,147.62,147.71,147.43,147.62,5309.0,127.9498,128.0278,127.7851,127.9498,5309.0
2017-10-12 09:45:00,147.64,147.75,147.44,147.44,5716.0,127.9671,128.0625,127.7938,127.7938,5716.0
2017-10-12 09:50:00,147.41,147.47,147.0,147.1,4432.0,127.7678,127.8198,127.4124,127.4991,4432.0
2017-10-12 09:55:00,147.13,147.25,147.02,147.1,13333.0,127.5251,127.6291,127.4297,127.4991,13333.0
2017-10-12 10:00:00,147.1,147.29,147.1,147.23,3654.0,127.4991,127.6638,127.4991,127.6118,3654.0
2017-10-12 10:05:00,147.18,147.18,146.73,146.74,12955.0,127.5684,127.5684,127.1784,127.187,12955.0
2017-10-12 10:10:00,146.77,146.77,146.59,146.69,9998.0,127.2131,127.2131,127.057,127.1437,9998.0
2017-10-12 10:15:00,146.66,146.77,146.62,146.62,3395.0,127.1177,127.2131,127.083,127.083,3395.0
2017-10-12 10:20:00,146.63,146.64,146.5,146.5,50536.0,127.0917,127.1004,126.979,126.979,50536.0
2017-10-12 10:25:00,146.53,146.55,146.42,146.48,6884.0,127.005,127.0224,126.9097,126.9617,6884.0
2017-10-12 10:30:00,146.51,146.51,146.34,146.34,14801.0,126.9877,126.9877,126.8403,126.8403,14801.0
2017-10-12 10:35:00,146.33,146.5,146.22,146.48,16103.0,126.8317,126.979,126.7363,126.9617,16103.0
2017-10-12 10:40:00,146.49,146.49,146.4,146.43,3803.0,126.9704,126.9704,126.8924,126.9184,3803.0
2017-10-12 10:45:00,146.46,146.67,146.46,146.67,6628.0,126.9444,127.1264,126.9444,127.1264,6628.0
2017-10-12 10:50:00,146.68,146.69,146.53,146.59,10126.0,127.135,127.1437,127.005,127.057,10126.0
2017-10-12 10:55:00,146.56,146.56,146.42,146.56,3679.0,127.031,127.031,126.9097,127.031,3679.0
2017-10-12 11:00:00,146.56,146.56,146.4,146.44,9200.0,127.031,127.031,126.8924,126.927,9200.0
2017-10-12 11:05:00,146.4,146.47,146.29,146.29,11777.0,126.8924,126.953,126.797,126.797,11777.0
2017-10-12 11:10:00,146.32,146.4,146.3,146.4,4735.0,126.823,126.8924,126.8057,126.8924,4735.0
2017-10-12 11:15:00,146.39,146.46,146.35,146.46,31876.0,126.8837,126.9444,126.849,126.9444,31876.0
2017-10-12 11:20:00,146.47,146.6,146.46,146.6,4598.0,126.953,127.0657,126.9444,127.0657,4598.0
2017-10-12 11:25:00,146.62,146.62,146.59,146.62,1559.0,127.083,127.083,127.057,127.083,1559.0
2017-10-12 11:30:00,146.57,146.69,146.57,146.69,3242.0,127.0397,127.1437,127.0397,127.1437,3242.0
2017-10-12 11:35:00,146.65,146.7,146.6,146.6,1504.0,127.109,127.1524,127.0657,127.0657,1504.0
2017-10-12 11:40:00,146.6,146.65,146.6,146.6,1633.0,127.0657,127.109,127.0657,127.0657,1633.0
2017-10-12 11:45:00,146.62,146.62,146.52,146.55,27065.0,127.083,127.083,126.9964,127.0224,27065.0
2017-10-12 11:50:00,146.53,146.58,146.51,146.51,2184.0,127.005,127.0484,126.9877,126.9877,2184.0
2017-10-12 11:55:00,146.54,146.57,146.47,146.53,3409.0,127.0137,127.0397,126.953,127.005,3409.0
2017-10-12 12:00:00,146.55,146.55,146.44,146.46,2731.0,127.0224,127.0224,126.927,126.9444,2731.0
2017-10-12 12:05:00,146.47,146.47,146.33,146.43,2380.0,126.953,126.953,126.8317,126.9184,2380.0
2017-10-12 12:10:00,146.39,146.57,146.36,146.52,17221.0,126.8837,127.0397,126.8577,126.9964,17221.0
2017-10-12 12:15:00,146.51,146.56,146.5,146.55,2403.0,126.9877,127.031,126.979,127.0224,2403.0
2017-10-12 12:20:00,146.58,146.71,146.57,146.64,5318.0,127.0484,127.161,127.0397,127.1004,5318.0
2017-10-12 12:25:00,146.64,146.65,146.57,146.63,3284.0,127.1004,127.109,127.0397,127.0917,3284.0
2017-10-12 12:30:00,146.63,146.69,146.62,146.62,4012.0,127.0917,127.1437,127.083,127.083,4012.0
2017-10-12 12:35:00,146.62,146.65,146.56,146.57,3169.0,127.083,127.109,127.031,127.0397,3169.0
2017-10-12 12:40:00,146.55,146.59,146.55,146.56,2058.0,127.0224,127.057,127.0224,127.031,2058.0
2017-10-12 12:45:00,146.57,146.58,146.5,146.51,5461.0,127.0397,127.0484,126.979,126.9877,5461.0
2017-10-12 12:50:00,146.5,146.57,146.49,146.54,3622.0,126.979,127.0397,126.9704,127.0137,3622.0
2017-10-12 12:55:00,146.55,146.56,146.5,146.54,5146.0,127.0224,127.031,126.979,127.0137,5146.0
2017-10-12 13:00:00,146.53,146.57,146.51,146.57,2586.0,127.005,127.0397,126.9877,127.0397,2586.0
2017-10-12 13:05:00,146.56,146.64,146.53,146.64,4630.0,127.031,127.1004,127.005,127.1004,4630.0
2017-10-12 13:10:00,146.63,146.68,146.63,146.64,1900.0,127.0917,127.135,127.0917,127.1004,1900.0
2017-10-12 13:15:00,146.67,146.67,146.63,146.64,500.0,127.1264,127.1264,127.0917,127.1004,500.0
2017-10-12 13:20:00,146.67,146.75,146.66,146.75,4313.0,127.1264,127.1957,127.1177,127.1957,4313.0
2017-10-12 13:25:00,146.74,146.76,146.71,146.72,2222.0,127.187,127.2044,127.161,127.1697,2222.0
2017-10-12 13:30:00,146.7,146.85,146.7,146.83,4400.0,127.1524,127.2824,127.1524,127.2651,4400.0
2017-10-12 13:35:00,146.85,146.91,146.81,146.88,4700.0,127.2824,127.3344,127.2477,127.3084,4700.0
2017-10-12 13:40:00,146.9,146.96,146.88,146.95,5722.0,127.3257,127.3777,127.3084,127.3691,5722.0
2017-10-12 13:45:00,146.95,146.98,146.93,146.94,6760.0,127.3691,127.3951,127.3517,127.3604,6760.0
2017-10-12 13:50:00,146.95,146.95,146.89,146.92,4752.0,127.3691,127.3691,127.3171,127.3431,4752.0
2017-10-12 13:55:00,146.94,146.97,146.92,146.95,2192.0,127.3604,127.3864,127.3431,127.3691,2192.0
2017-10-12 14:00:00,146.94,146.95,146.86,146.88,6110.0,127.3604,127.3691,127.2911,127.3084,6110.0
2017-10-12 14:05:00,146.88,146.88,146.79,146.8,4820.0,127.3084,127.3084,127.2304,127.2391,4820.0
2017-10-12 14:10:00,146.81,146.81,146.65,146.65,12265.0,127.2477,127.2477,127.109,127.109,12265.0
2017-10-12 14:15:00,146.69,146.74,146.65,146.66,9912.0,127.1437,127.187,127.109,127.1177,9912.0
2017-10-12 14:20:00,146.66,146.67,146.6,146.65,9747.0,127.1177,127.1264,127.0657,127.109,9747.0
2017-10-12 14:25:00,146.63,146.72,146.63,146.71,6203.0,127.0917,127.1697,127.0917,127.161,6203.0
2017-10-12 14:30:00,146.69,146.71,146.66,146.71,4809.0,127.1437,127.161,127.1177,127.161,4809.0
2017-10-12 14:35:00,146.71,146.79,146.7,146.78,7346.0,127.161,127.2304,127.1524,127.2217,7346.0
2017-10-12 14:40:00,146.79,146.83,146.78,146.8,15657.0,127.2304,127.2651,127.2217,127.2391,15657.0
2017-10-12 14:45:00,146.8,146.8,146.64,146.64,5203.0,127.2391,127.2391,127.1004,127.1004,5203.0
2017-10-12 14:50:00,146.65,146.7,146.61,146.62,5389.0,127.109,127.1524,127.0744,127.083,5389.0
2017-10-12 14:55:00,146.62,146.76,146.62,146.75,11098.0,127.083,127.2044,127.083,127.1957,11098.0
2017-10-12 15:00:00,146.75,146.77,146.69,146.71,5607.0,127.1957,127.2131,127.1437,127.161,5607.0
2017-10-12 15:05:00,146.72,146.72,146.63,146.63,7936.0,127.1697,127.1697,127.0917,127.0917,7936.0
2017-10-12 15:10:00,146.67,146.77,146.66,146.77,7160.0,127.1264,127.2131,127.1177,127.2131,7160.0
2017-10-12 15:15:00,146.78,146.78,146.68,146.7,8245.0,127.2217,127.2217,127.135,127.1524,8245.0
2017-10-12 15:20:00,146.71,146.71,146.66,146.7,5403.0,127.161,127.161,127.1177,127.1524,5403.0
2017-10-12 15:25:00,146.72,146.73,146.64,146.66,6598.0,127.1697,127.1784,127.1004,127.1177,6598.0
2017-10-12 15:30:00,146.66,146.67,146.49,146.49,15684.0,127.1177,127.1264,126.9704,126.9704,15684.0
2017-10-12 15:35:00,146.49,146.53,146.41,146.41,15599.0,126.9704,127.005,126.901,126.901,15599.0
2017-10-12 15:40:00,146.4,146.45,146.39,146.43,26544.0,126.8924,126.9357,126.8837,126.9184,26544.0
2017-10-12 15:45:00,146.4,146.41,146.28,146.31,28888.0,126.8924,126.901,126.7883,126.8143,28888.0
2017-10-12 15:50:00,146.3,146.43,146.3,146.42,32961.0,126.8057,126.9184,126.8057,126.9097,32961.0
2017-10-12 15:55:00,146.42,146.57,146.38,146.55,76711.0,126.9097,127.0397,126.875,127.0224,76711.0
2017-10-13 09:30:00,146.6,146.6,146.22,146.28,9498.0,127.0657,127.0657,126.7363,126.7883,9498.0
2017-10-13 09:35:00,146.34,146.45,146.15,146.24,8026.0,126.8403,126.9357,126.6757,126.7537,8026.0
2017-10-13 09:40:00,146.14,146.2,145.96,146.09,9784.0,126.667,126.719,126.511,126.6237,9784.0
2017-10-13 09:45:00,146.09,146.34,145.98,146.28,5172.0,126.6237,126.8403,126.5283,126.7883,5172.0
2017-10-13 09:50:00,146.28,146.49,146.27,146.49,1680.0,126.7883,126.9704,126.7797,126.9704,1680.0
2017-10-13 09:55:00,146.47,146.99,146.42,146.95,13109.0,126.953,127.4037,126.9097,127.3691,13109.0
2017-10-13 10:00:00,146.8,147.11,146.62,147.05,6952.0,127.2391,127.5077,127.083,127.4557,6952.0
2017-10-13 10:05:00,147.1,147.31,146.97,147.09,8278.0,127.4991,127.6811,127.3864,127.4904,8278.0
2017-10-13 10:10:00,147.06,147.24,147.06,147.12,6139.0,127.4644,127.6204,127.4644,127.5164,6139.0
2017-10-13 10:15:00,147.15,147.42,147.1,147.42,19121.0,127.5424,127.7764,127.4991,127.7764,19121.0
2017-10-13 10:20:00,147.46,147.51,147.25,147.49,15236.0,127.8111,127.8544,127.6291,127.8371,15236.0
2017-10-13 10:25:00,147.46,147.54,147.3,147.5,10402.0,127.8111,127.8804,127.6724,127.8458,10402.0
2017-10-13 10:30:00,147.48,147.64,147.45,147.59,24035.0,127.8284,127.9671,127.8024,127.9238,24035.0
2017-10-13 10:35:00,147.61,147.81,147.6,147.81,13306.0,127.9411,128.1145,127.9325,128.1145,13306.0
2017-10-13 10:40:00,147.84,147.88,147.76,147.88,7798.0,128.1405,128.1751,128.0711,128.1751,7798.0
2017-10-13 10:45:00,147.87,147.89,147.7,147.71,10564.0,128.1665,128.1838,128.0191,128.0278,10564.0
2017-10-13 10:50:00,147.62,147.67,147.46,147.48,4953.0,127.9498,127.9931,127.8111,127.8284,4953.0
2017-10-13 10:55:00,147.48,147.68,147.48,147.61,19275.0,127.8284,128.0018,127.8284,127.9411,19275.0
2017-10-13 11:00:00,147.62,147.79,147.61,147.79,22365.0,127.9498,128.0971,127.9411,128.0971,22365.0
2017-10-13 11:05:00,147.81,147.95,147.81,147.84,8255.0,128.1145,128.2358,128.1145,128.1405,8255.0
2017-10-13 11:10:00,147.84,147.94,147.84,147.92,7924.0,128.1405,128.2271,128.1405,128.2098,7924.0
2017-10-13 11:15:00,147.91,147.92,147.82,147.92,7701.0,128.2011,128.2098,128.1231,128.2098,7701.0
2017-10-13 11:20:00,147.88,148.06,147.88,148.06,7409.0,128.1751,128.3312,128.1751,128.3312,7409.0
2017-10-13 11:25:00,148.07,148.13,148.0,148.0,4265.0,128.3398,128.3918,128.2792,128.2792,4265.0
2017-10-13 11:30:00,147.98,147.99,147.83,147.87,12938.0,128.2618,128.2705,128.1318,128.1665,12938.0
2017-10-13 11:35:00,147.89,148.04,147.89,148.04,10367.0,128.1838,128.3138,128.1838,128.3138,10367.0
2017-10-13 11:40:00,147.99,148.12,147.99,148.12,8437.0,128.2705,128.3832,128.2705,128.3832,8437.0
2017-10-13 11:45:00,148.12,148.33,148.1,148.2,21211.0,128.3832,128.5652,128.3658,128.4525,21211.0
2017-10-13 11:50:00,148.2,148.2,148.11,148.13,5096.0,128.4525,128.4525,128.3745,128.3918,5096.0
2017-10-13 11:55:00,148.08,148.09,147.95,147.99,7782.0,128.3485,128.3572,128.2358,128.2705,7782.0
2017-10-13 12:00:00,147.98,148.07,147.96,148.07,5970.0,128.2618,128.3398,128.2445,128.3398,5970.0
2017-10-13 12:05:00,148.08,148.22,148.05,148.22,4972.0,128.3485,128.4698,128.3225,128.4698,4972.0
2017-10-13 12:10:00,148.2,148.3,148.2,148.26,6986.0,128.4525,128.5392,128.4525,128.5045,6986.0
2017-10-13 12:15:00,148.23,148.41,148.18,148.37,9350.0,128.4785,128.6345,128.4352,128.5999,9350.0
2017-10-13 12:20:00,148.36,148.39,148.25,148.29,6456.0,128.5912,128.6172,128.4958,128.5305,6456.0
2017-10-13 12:25:00,148.29,148.36,148.28,148.3,8045.0,128.5305,128.5912,128.5218,128.5392,8045.0
2017-10-13 12:30:00,148.27,148.28,148.17,148.19,2901.0,128.5132,128.5218,128.4265,128.4438,2901.0
2017-10-13 12:35:00,148.22,148.27,148.16,148.16,8409.0,128.4698,128.5132,128.4178,128.4178,8409.0
2017-10-13 12:40:00,148.17,148.2,148.12,148.18,7170.0,128.4265,128.4525,128.3832,128.4352,7170.0
2017-10-13 12:45:00,148.19,148.36,148.18,148.36,41970.0,128.4438,128.5912,128.4352,128.5912,41970.0
2017-10-13 12:50:00,148.34,148.6,148.34,148.56,22495.0,128.5738,128.7992,128.5738,128.7645,22495.0
2017-10-13 12:55:00,148.55,148.58,148.45,148.55,32096.0,128.7559,128.7819,128.6692,128.7559,32096.0
2017-10-13 13:00:00,148.55,148.6,148.51,148.57,7628.0,128.7559,128.7992,128.7212,128.7732,7628.0
2017-10-13 13:05:00,148.58,148.73,148.55,148.71,20549.0,128.7819,128.9119,128.7559,128.8945,20549.0
2017-10-13 13:10:00,148.73,148.76,148.62,148.72,17215.0,128.9119,128.9379,128.8165,128.9032,17215.0
2017-10-13 13:15:00,148.73,148.83,148.73,148.83,6828.0,128.9119,128.9986,128.9119,128.9986,6828.0
2017-10-13 13:20:00,148.85,148.92,148.75,148.88,21296.0,129.0159,129.0766,128.9292,129.0419,21296.0
2017-10-13 13:25:00,148.88,149.06,148.87,148.98,28258.0,129.0419,129.1979,129.0332,129.1286,28258.0
2017-10-13 13:30:00,149.01,149.06,148.98,148.98,7859.0,129.1546,129.1979,129.1286,129.1286,7859.0
2017-10-13 13:35:00,148.96,149.02,148.9,148.96,20730.0,129.1112,129.1632,129.0592,129.1112,20730.0
2017-10-13 13:40:00,148.98,149.01,148.88,148.97,55541.0,129.1286,129.1546,129.0419,129.1199,55541.0
2017-10-13 13:45:00,148.95,149.01,148.94,148.99,14514.0,129.1026,129.1546,129.0939,129.1372,14514.0
2017-10-13 13:50:00,149.0,149.19,149.0,149.07,13510.0,129.1459,129.3106,129.1459,129.2066,13510.0
2017-10-13 13:55:00,149.06,149.09,148.98,148.99,11440.0,129.1979,129.2239,129.1286,129.1372,11440.0
2017-10-13 14:00:00,148.99,149.07,148.9,148.96,31971.0,129.1372,129.2066,129.0592,129.1112,31971.0
2017-10-13 14:05:00,148.98,149.06,148.9,149.01,31759.0,129.1286,129.1979,129.0592,129.1546,31759.0
2017-10-13 14:10:00,149.02,149.02,148.57,148.62,32658.0,129.1632,129.1632,128.7732,128.8165,32658.0
2017-10-13 14:15:00,148.64,148.67,148.52,148.61,10768.0,128.8339,128.8599,128.7299,128.8079,10768.0
2017-10-13 14:20:00,148.61,148.7,148.61,148.69,7947.0,128.8079,128.8859,128.8079,128.8772,7947.0
2017-10-13 14:25:00,148.63,148.66,148.51,148.58,9966.0,128.8252,128.8512,128.7212,128.7819,9966.0
2017-10-13 14:30:00,148.58,148.58,148.46,148.51,12306.0,128.7819,128.7819,128.6779,128.7212,12306.0
2017-10-13 14:35:00,148.5,148.55,148.46,148.48,41128.0,128.7125,128.7559,128.6779,128.6952,41128.0
2017-10-13 14:40:00,148.48,148.74,148.46,148.66,23935.0,128.6952,128.9205,128.6779,128.8512,23935.0
2017-10-13 14:45:00,148.67,148.79,148.65,148.79,23921.0,128.8599,128.9639,128.8425,128.9639,23921.0
2017-10-13 14:50:00,148.8,148.8,148.66,148.76,17169.0,128.9726,128.9726,128.8512,128.9379,17169.0
2017-10-13 14:55:00,148.74,148.82,148.64,148.73,12098.0,128.9205,128.9899,128.8339,128.9119,12098.0
2017-10-13 15:00:00,148.73,148.82,148.65,148.82,25694.0,128.9119,128.9899,128.8425,128.9899,25694.0
2017-10-13 15:05:00,148.78,148.85,148.69,148.76,12811.0,128.9552,129.0159,128.8772,128.9379,12811.0
2017-10-13 15:10:00,148.76,148.79,148.71,148.76,12322.0,128.9379,128.9639,128.8945,128.9379,12322.0
2017-10-13 15:15:00,148.76,148.78,148.64,148.67,30793.0,128.9379,128.9552,128.8339,128.8599,30793.0
2017-10-13 15:20:00,148.65,148.79,148.64,148.79,26539.0,128.8425,128.9639,128.8339,128.9639,26539.0
2017-10-13 15:25:00,148.78,148.8,148.75,148.78,16254.0,128.9552,128.9726,128.9292,128.9552,16254.0
2017-10-13 15:30:00,148.76,148.77,148.67,148.68,33389.0,128.9379,128.9466,128.8599,128.8685,33389.0
2017-10-13 15:35:00,148.68,148.83,148.67,148.83,18536.0,128.8685,128.9986,128.8599,128.9986,18536.0
2017-10-13 15:40:00,148.83,148.93,148.79,148.87,18716.0,128.9986,129.0852,128.9639,129.0332,18716.0
2017-10-13 15:45:00,148.86,148.86,148.75,148.86,32859.0,129.0246,129.0246,128.9292,129.0246,32859.0
2017-10-13 15:50:00,148.87,148.87,148.7,148.77,51192.0,129.0332,129.0332,128.8859,128.9466,51192.0
2017-10-13 15:55:00,148.78,148.84,148.66,148.83,124127.0,128.9552,129.0072,128.8512,128.9986,124127.0
2017-10-16 09:30:00,148.66,149.4,148.54,149.24,45514.0,128.8512,129.4926,128.7472,129.3539,45514.0
2017-10-16 09:35:00,149.22,149.68,149.22,149.62,13839.0,129.3366,129.7353,129.3366,129.6833,13839.0
2017-10-16 09:40:00,149.62,150.1,149.53,150.1,24248.0,129.6833,130.0993,129.6053,130.0993,24248.0
2017-10-16 09:45:00,150.03,150.15,149.99,150.15,13819.0,130.0387,130.1427,130.004,130.1427,13819.0
2017-10-16 09:50:00,150.16,150.69,150.13,150.68,21957.0,130.1513,130.6107,130.1253,130.602,21957.0
2017-10-16 09:55:00,150.63,150.65,150.48,150.65,18502.0,130.5587,130.576,130.4287,130.576,18502.0
2017-10-16 10:00:00,150.63,150.68,150.52,150.61,28377.0,130.5587,130.602,130.4634,130.5414,28377.0
2017-10-16 10:05:00,150.65,150.65,150.5,150.55,26328.0,130.576,130.576,130.446,130.4894,26328.0
2017-10-16 10:10:00,150.55,150.71,150.53,150.65,26365.0,130.4894,130.628,130.472,130.576,26365.0
2017-10-16 10:15:00,150.67,150.67,150.52,150.56,18965.0,130.5934,130.5934,130.4634,130.498,18965.0
2017-10-16 10:20:00,150.56,150.73,150.48,150.59,34416.0,130.498,130.6454,130.4287,130.524,34416.0
2017-10-16 10:25:00,150.56,150.59,150.53,150.55,40007.0,130.498,130.524,130.472,130.4894,40007.0
2017-10-16 10:30:00,150.55,150.55,149.9,149.97,34743.0,130.4894,130.4894,129.926,129.9867,34743.0
2017-10-16 10:35:00,149.95,150.2,149.85,150.2,17876.0,129.9693,130.186,129.8826,130.186,17876.0
2017-10-16 10:40:00,150.17,150.25,149.92,150.21,18649.0,130.16,130.2293,129.9433,130.1947,18649.0
2017-10-16 10:45:00,150.22,150.22,150.07,150.12,6597.0,130.2033,130.2033,130.0733,130.1167,6597.0
2017-10-16 10:50:00,150.15,150.23,150.09,150.09,8092.0,130.1427,130.212,130.0907,130.0907,8092.0
2017-10-16 10:55:00,150.11,150.11,149.96,150.07,9749.0,130.108,130.108,129.978,130.0733,9749.0
2017-10-16 11:00:00,150.06,150.08,149.94,149.99,7940.0,130.0647,130.082,129.9607,130.004,7940.0
2017-10-16 11:05:00,149.98,150.07,149.89,150.06,12035.0,129.9953,130.0733,129.9173,130.0647,12035.0
2017-10-16 11:10:00,150.06,150.13,150.0,150.06,8458.0,130.0647,130.1253,130.0127,130.0647,8458.0
2017-10-16 11:15:00,150.05,150.08,149.91,149.91,13195.0,130.056,130.082,129.9346,129.9346,13195.0
2017-10-16 11:20:00,149.94,149.99,149.83,149.95,16800.0,129.9607,130.004,129.8653,129.9693,16800.0
2017-10-16 11:25:00,149.94,150.0,149.73,149.8,12831.0,129.9607,130.0127,129.7786,129.8393,12831.0
2017-10-16 11:30:00,149.8,149.84,149.59,149.69,13636.0,129.8393,129.874,129.6573,129.744,13636.0
2017-10-16 11:35:00,149.67,149.71,149.6,149.6,7657.0,129.7266,129.7613,129.666,129.666,7657.0
2017-10-16 11:40:00,149.6,149.64,149.56,149.59,10464.0,129.666,129.7006,129.6313,129.6573,10464.0
2017-10-16 11:45:00,149.56,149.71,149.56,149.7,9218.0,129.6313,129.7613,129.6313,129.7526,9218.0
2017-10-16 11:50:00,149.67,149.7,149.55,149.56,11464.0,129.7266,129.7526,129.6226,129.6313,11464.0
2017-10-16 11:55:00,149.57,149.6,149.21,149.35,25265.0,129.64,129.666,129.3279,129.4493,25265.0
2017-10-16 12:00:00,149.36,149.5,149.25,149.5,17526.0,129.4579,129.5793,129.3626,129.5793,17526.0
2017-10-16 12:05:00,149.47,149.53,149.42,149.42,12786.0,129.5533,129.6053,129.5099,129.5099,12786.0
2017-10-16 12:10:00,149.42,149.63,149.39,149.57,11665.0,129.5099,129.692,129.4839,129.64,11665.0
2017-10-16 12:15:00,149.56,149.66,149.48,149.66,25286.0,129.6313,129.718,129.5619,129.718,25286.0
2017-10-16 12:20:00,149.63,149.63,149.49,149.55,10961.0,129.692,129.692,129.5706,129.6226,10961.0
2017-10-16 12:25:00,149.52,149.58,149.45,149.53,4051.0,129.5966,129.6486,129.5359,129.6053,4051.0
2017-10-16 12:30:00,149.49,149.54,149.48,149.54,4471.0,129.5706,129.614,129.5619,129.614,4471.0
2017-10-16 12:35:00,149.5,149.6,149.43,149.46,5055.0,129.5793,129.666,129.5186,129.5446,5055.0
2017-10-16 12:40:00,149.46,149.48,149.41,149.43,7239.0,129.5446,129.5619,129.5013,129.5186,7239.0
2017-10-16 12:45:00,149.44,149.58,149.43,149.53,9543.0,129.5273,129.6486,129.5186,129.6053,9543.0
2017-10-16 12:50:00,149.55,149.55,149.46,149.5,4236.0,129.6226,129.6226,129.5446,129.5793,4236.0
2017-10-16 12:55:00,149.47,149.56,149.43,149.49,10673.0,129.5533,129.6313,129.5186,129.5706,10673.0
2017-10-16 13:00:00,149.51,149.58,149.49,149.51,3874.0,129.5879,129.6486,129.5706,129.5879,3874.0
2017-10-16 13:05:00,149.55,149.65,149.52,149.65,4015.0,129.6226,129.7093,129.5966,129.7093,4015.0
2017-10-16 13:10:00,149.6,149.81,149.6,149.74,3620.0,129.666,129.848,129.666,129.7873,3620.0
2017-10-16 13:15:00,149.73,149.76,149.7,149.75,2161.0,129.7786,129.8046,129.7526,129.796,2161.0
2017-10-16 13:20:00,149.72,149.75,149.69,149.74,4422.0,129.77,129.796,129.744,129.7873,4422.0
2017-10-16 13:25:00,149.74,149.81,149.72,149.79,5737.0,129.7873,129.848,129.77,129.8306,5737.0
2017-10-16 13:30:00,149.81,149.95,149.75,149.93,5902.0,129.848,129.9693,129.796,129.952,5902.0
2017-10-16 13:35:00,149.91,149.95,149.88,149.91,4040.0,129.9346,129.9693,129.9086,129.9346,4040.0
2017-10-16 13:40:00,149.89,149.91,149.84,149.89,4360.0,129.9173,129.9346,129.874,129.9173,4360.0
2017-10-16 13:45:00,149.93,149.93,149.83,149.87,6354.0,129.952,129.952,129.8653,129.9,6354.0
2017-10-16 13:50:00,149.85,149.93,149.84,149.84,7234.0,129.8826,129.952,129.874,129.874,7234.0
2017-10-16 13:55:00,149.83,149.83,149.71,149.83,6145.0,129.8653,129.8653,129.7613,129.8653,6145.0
2017-10-16 14:00:00,149.83,149.89,149.83,149.86,8243.0,129.8653,129.9173,129.8653,129.8913,8243.0
2017-10-16 14:05:00,149.87,149.91,149.78,149.78,5251.0,129.9,129.9346,129.822,129.822,5251.0
2017-10-16 14:10:00,149.79,149.86,149.78,149.82,11439.0,129.8306,129.8913,129.822,129.8566,11439.0
2017-10-16 14:15:00,149.81,149.84,149.76,149.76,2406.0,129.848,129.874,129.8046,129.8046,2406.0
2017-10-16 14:20:00,149.75,149.78,149.69,149.78,5892.0,129.796,129.822,129.744,129.822,5892.0
2017-10-16 14:25:00,149.76,149.9,149.72,149.9,7560.0,129.8046,129.926,129.77,129.926,7560.0
2017-10-16 14:30:00,149.87,149.89,149.76,149.79,9981.0,129.9,129.9173,129.8046,129.8306,9981.0
2017-10-16 14:35:00,149.78,149.83,149.76,149.8,5555.0,129.822,129.8653,129.8046,129.8393,5555.0
2017-10-16 14:40:00,149.81,149.81,149.78,149.8,5625.0,129.848,129.848,129.822,129.8393,5625.0
2017-10-16 14:45:00,149.82,149.84,149.8,149.83,7192.0,129.8566,129.874,129.8393,129.8653,7192.0
2017-10-16 14:50:00,149.82,149.9,149.81,149.9,6819.0,129.8566,129.926,129.848,129.926,6819.0
2017-10-16 14:55:00,149.88,150.0,149.87,149.89,5994.0,129.9086,130.0127,129.9,129.9173,5994.0
2017-10-16 15:00:00,149.9,149.94,149.88,149.9,5776.0,129.926,129.9607,129.9086,129.926,5776.0
2017-10-16 15:05:00,149.91,149.91,149.71,149.74,11023.0,129.9346,129.9346,129.7613,129.7873,11023.0
2017-10-16 15:10:00,149.75,149.89,149.75,149.86,19998.0,129.796,129.9173,129.796,129.8913,19998.0
2017-10-16 15:15:00,149.88,149.98,149.88,149.93,21341.0,129.9086,129.9953,129.9086,129.952,21341.0
2017-10-16 15:20:00,149.93,150.03,149.91,150.03,26972.0,129.952,130.0387,129.9346,130.0387,26972.0
2017-10-16 15:25:00,150.03,150.03,149.97,149.97,16028.0,130.0387,130.0387,129.9867,129.9867,16028.0
2017-10-16 15:30:00,149.97,150.21,149.97,150.16,16030.0,129.9867,130.1947,129.9867,130.1513,16030.0
2017-10-16 15:35:00,150.15,150.18,150.1,150.11,18323.0,130.1427,130.1687,130.0993,130.108,18323.0
2017-10-16 15:40:00,150.12,150.18,150.11,150.17,18645.0,130.1167,130.1687,130.108,130.16,18645.0
2017-10-16 15:45:00,150.17,150.32,150.16,150.31,31076.0,130.16,130.29,130.1513,130.2813,31076.0
2017-10-16 15:50:00,150.32,150.36,150.28,150.34,31101.0,130.29,130.3247,130.2553,130.3074,31101.0
2017-10-16 15:55:00,150.35,150.39,150.31,150.33,72363.0,130.316,130.3507,130.2813,130.2987,72363.0
2017-10-17 09:30:00,150.06,150.37,149.85,150.23,20543.0,130.0647,130.3334,129.8826,130.212,20543.0
2017-10-17 09:35:00,150.13,150.25,149.82,150.0,3386.0,130.1253,130.2293,129.8566,130.0127,3386.0
2017-10-17 09:40:00,149.93,149.93,149.53,149.53,18986.0,129.952,129.952,129.6053,129.6053,18986.0
2017-10-17 09:45:00,149.56,149.56,149.06,149.31,21389.0,129.6313,129.6313,129.1979,129.4146,21389.0
2017-10-17 09:50:00,149.3,149.48,149.26,149.48,7719.0,129.4059,129.5619,129.3713,129.5619,7719.0
2017-10-17 09:55:00,149.49,149.64,149.44,149.44,7455.0,129.5706,129.7006,129.5273,129.5273,7455.0
2017-10-17 10:00:00,149.43,149.68,149.43,149.68,3603.0,129.5186,129.7353,129.5186,129.7353,3603.0
2017-10-17 10:05:00,149.68,149.85,149.68,149.75,8554.0,129.7353,129.8826,129.7353,129.796,8554.0
2017-10-17 10:10:00,149.76,149.86,149.69,149.78,11156.0,129.8046,129.8913,129.744,129.822,11156.0
2017-10-17 10:15:00,149.76,149.77,149.6,149.64,11080.0,129.8046,129.8133,129.666,129.7006,11080.0
2017-10-17 10:20:00,149.61,149.61,149.47,149.58,8632.0,129.6746,129.6746,129.5533,129.6486,8632.0
2017-10-17 10:25:00,149.56,149.61,149.5,149.6,12889.0,129.6313,129.6746,129.5793,129.666,12889.0
2017-10-17 10:30:00,149.58,149.61,149.51,149.61,7841.0,129.6486,129.6746,129.5879,129.6746,7841.0
2017-10-17 10:35:00,149.61,149.67,149.56,149.61,20912.0,129.6746,129.7266,129.6313,129.6746,20912.0
2017-10-17 10:40:00,149.59,149.63,149.46,149.56,14124.0,129.6573,129.692,129.5446,129.6313,14124.0
2017-10-17 10:45:00,149.53,149.59,149.49,149.55,8355.0,129.6053,129.6573,129.5706,129.6226,8355.0
2017-10-17 10:50:00,149.5,149.6,149.47,149.6,6115.0,129.5793,129.666,129.5533,129.666,6115.0
2017-10-17 10:55:00,149.58,149.63,149.55,149.63,6680.0,129.6486,129.692,129.6226,129.692,6680.0
2017-10-17 11:00:00,149.62,149.64,149.52,149.64,7098.0,129.6833,129.7006,129.5966,129.7006,7098.0
2017-10-17 11:05:00,149.61,149.82,149.59,149.81,4868.0,129.6746,129.8566,129.6573,129.848,4868.0
2017-10-17 11:10:00,149.81,149.91,149.81,149.89,5618.0,129.848,129.9346,129.848,129.9173,5618.0
2017-10-17 11:15:00,149.93,149.96,149.89,149.89,4000.0,129.952,129.978,129.9173,129.9173,4000.0
2017-10-17 11:20:00,149.89,149.89,149.74,149.82,5471.0,129.9173,129.9173,129.7873,129.8566,5471.0
2017-10-17 11:25:00,149.8,149.88,149.78,149.88,5496.0,129.8393,129.9086,129.822,129.9086,5496.0
2017-10-17 11:30:00,149.85,149.85,149.72,149.74,2898.0,129.8826,129.8826,129.77,129.7873,2898.0
2017-10-17 11:35:00,149.74,149.79,149.7,149.7,4669.0,129.7873,129.8306,129.7526,129.7526,4669.0
2017-10-17 11:40:00,149.72,149.78,149.7,149.76,5006.0,129.77,129.822,129.7526,129.8046,5006.0
2017-10-17 11:45:00,149.74,149.78,149.7,149.7,5175.0,129.7873,129.822,129.7526,129.7526,5175.0
2017-10-17 11:50:00,149.72,149.76,149.71,149.72,2400.0,129.77,129.8046,129.7613,129.77,2400.0
2017-10-17 11:55:00,149.74,149.74,149.6,149.6,3544.0,129.7873,129.7873,129.666,129.666,3544.0
2017-10-17 12:00:00,149.6,149.65,149.58,149.64,6306.0,129.666,129.7093,129.6486,129.7006,6306.0
2017-10-17 12:05:00,149.65,149.72,149.65,149.65,2781.0,129.7093,129.77,129.7093,129.7093,2781.0
2017-10-17 12:10:00,149.69,149.7,149.6,149.67,4750.0,129.744,129.7526,129.666,129.7266,4750.0
2017-10-17 12:15:00,149.67,149.71,149.61,149.61,4706.0,129.7266,129.7613,129.6746,129.6746,4706.0
2017-10-17 12:20:00,149.63,149.63,149.58,149.59,3621.0,129.692,129.692,129.6486,129.6573,3621.0
2017-10-17 12:25:00,149.59,149.59,149.53,149.57,5340.0,129.6573,129.6573,129.6053,129.64,5340.0
2017-10-17 12:30:00,149.56,149.64,149.52,149.64,5637.0,129.6313,129.7006,129.5966,129.7006,5637.0
2017-10-17 12:35:00,149.62,149.69,149.57,149.67,7338.0,129.6833,129.744,129.64,129.7266,7338.0
2017-10-17 12:40:00,149.67,149.7,149.62,149.65,7000.0,129.7266,129.7526,129.6833,129.7093,7000.0
2017-10-17 12:45:00,149.64,149.64,149.6,149.6,4500.0,129.7006,129.7006,129.666,129.666,4500.0
2017-10-17 12:50:00,149.61,149.67,149.57,149.67,8315.0,129.6746,129.7266,129.64,129.7266,8315.0
2017-10-17 12:55:00,149.67,149.73,149.64,149.71,2734.0,129.7266,129.7786,129.7006,129.7613,2734.0
2017-10-17 13:00:00,149.75,149.75,149.68,149.71,2306.0,129.796,129.796,129.7353,129.7613,2306.0
2017-10-17 13:05:00,149.71,149.71,149.65,149.66,5501.0,129.7613,129.7613,129.7093,129.718,5501.0
2017-10-17 13:10:00,149.64,149.64,149.56,149.62,7791.0,129.7006,129.7006,129.6313,129.6833,7791.0
2017-10-17 13:15:00,149.64,149.68,149.63,149.67,3616.0,129.7006,129.7353,129.692,129.7266,3616.0
2017-10-17 13:20:00,149.68,149.74,149.63,149.74,8231.0,129.7353,129.7873,129.692,129.7873,8231.0
2017-10-17 13:25:00,149.72,149.72,149.63,149.63,3400.0,129.77,129.77,129.692,129.692,3400.0
2017-10-17 13:30:00,149.64,149.76,149.59,149.7,10092.0,129.7006,129.8046,129.6573,129.7526,10092.0
2017-10-17 13:35:00,149.72,149.8,149.7,149.74,8475.0,129.77,129.8393,129.7526,129.7873,8475.0
2017-10-17 13:40:00,149.74,149.84,149.73,149.83,7067.0,129.7873,129.874,129.7786,129.8653,7067.0
2017-10-17 13:45:00,149.83,149.85,149.72,149.85,6451.0,129.8653,129.8826,129.77,129.8826,6451.0
2017-10-17 13:50:00,149.81,149.93,149.81,149.91,10675.0,129.848,129.952,129.848,129.9346,10675.0
2017-10-17 13:55:00,149.92,150.05,149.9,150.05,11495.0,129.9433,130.056,129.926,130.056,11495.0
2017-10-17 14:00:00,150.03,150.05,149.91,150.02,13136.0,130.0387,130.056,129.9346,130.03,13136.0
2017-10-17 14:05:00,150.0,150.07,149.92,150.02,37309.0,130.0127,130.0733,129.9433,130.03,37309.0
2017-10-17 14:10:00,150.04,150.15,149.97,149.97,16472.0,130.0473,130.1427,129.9867,129.9867,16472.0
2017-10-17 14:15:00,149.97,150.13,149.96,150.13,13878.0,129.9867,130.1253,129.978,130.1253,13878.0
2017-10-17 14:20:00,150.11,150.2,150.02,150.02,10609.0,130.108,130.186,130.03,130.03,10609.0
2017-10-17 14:25:00,150.02,150.13,150.01,150.1,18948.0,130.03,130.1253,130.0213,130.0993,18948.0
2017-10-17 14:30:00,150.1,150.22,150.08,150.19,11102.0,130.0993,130.2033,130.082,130.1773,11102.0
2017-10-17 14:35:00,150.16,150.22,150.12,150.2,16260.0,130.1513,130.2033,130.1167,130.186,16260.0
2017-10-17 14:40:00,150.18,150.23,150.13,150.22,6402.0,130.1687,130.212,130.1253,130.2033,6402.0
2017-10-17 14:45:00,150.22,150.33,150.22,150.33,10780.0,130.2033,130.2987,130.2033,130.2987,10780.0
2017-10-17 14:50:00,150.33,150.45,150.32,150.45,6920.0,130.2987,130.4027,130.29,130.4027,6920.0
2017-10-17 14:55:00,150.44,150.44,150.11,150.14,7750.0,130.394,130.394,130.108,130.134,7750.0
2017-10-17 15:00:00,150.11,150.12,149.97,150.03,14362.0,130.108,130.1167,129.9867,130.0387,14362.0
2017-10-17 15:05:00,150.03,150.07,149.98,150.05,23028.0,130.0387,130.0733,129.9953,130.056,23028.0
2017-10-17 15:10:00,150.07,150.11,150.04,150.09,6711.0,130.0733,130.108,130.0473,130.0907,6711.0
2017-10-17 15:15:00,150.11,150.14,150.05,150.08,11939.0,130.108,130.134,130.056,130.082,11939.0
2017-10-17 15:20:00,150.08,150.09,150.03,150.03,7892.0,130.082,130.0907,130.0387,130.0387,7892.0
2017-10-17 15:25:00,150.04,150.13,150.04,150.11,15323.0,130.0473,130.1253,130.0473,130.108,15323.0
2017-10-17 15:30:00,150.12,150.14,149.94,149.94,16883.0,130.1167,130.134,129.9607,129.9607,16883.0
2017-10-17 15:35:00,149.96,149.96,149.92,149.94,14229.0,129.978,129.978,129.9433,129.9607,14229.0
2017-10-17 15:40:00,149.95,150.02,149.92,150.0,29951.0,129.9693,130.03,129.9433,130.0127,29951.0
2017-10-17 15:45:00,149.98,149.99,149.92,149.96,53658.0,129.9953,130.004,129.9433,129.978,53658.0
2017-10-17 15:50:00,149.97,150.06,149.97,150.06,30192.0,129.9867,130.0647,129.9867,130.0647,30192.0
2017-10-17 15:55:00,150.05,150.1,150.04,150.07,59191.0,130.056,130.0993,130.0473,130.0733,59191.0
2017-10-18 09:30:00,149.72,149.9,149.23,149.44,27658.0,129.77,129.926,129.3453,129.5273,27658.0
2017-10-18 09:35:00,149.18,149.27,148.91,149.16,14670.0,129.3019,129.3799,129.0679,129.2846,14670.0
2017-10-18 09:40:00,149.12,149.37,149.0,149.29,17871.0,129.2499,129.4666,129.1459,129.3973,17871.0
2017-10-18 09:45:00,149.27,149.56,149.2,149.56,6408.0,129.3799,129.6313,129.3193,129.6313,6408.0
2017-10-18 09:50:00,149.51,149.77,149.51,149.77,2730.0,129.5879,129.8133,129.5879,129.8133,2730.0
2017-10-18 09:55:00,149.72,149.8,149.66,149.69,3373.0,129.77,129.8393,129.718,129.744,3373.0
2017-10-18 10:00:00,149.73,149.88,149.73,149.78,4434.0,129.7786,129.9086,129.7786,129.822,4434.0
2017-10-18 10:05:00,149.81,149.82,149.63,149.71,4514.0,129.848,129.8566,129.692,129.7613,4514.0
2017-10-18 10:10:00,149.75,150.0,149.67,149.84,3610.0,129.796,130.0127,129.7266,129.874,3610.0
2017-10-18 10:15:00,149.84,149.99,149.82,149.86,2464.0,129.874,130.004,129.8566,129.8913,2464.0
2017-10-18 10:20:00,149.87,149.87,149.74,149.78,3500.0,129.9,129.9,129.7873,129.822,3500.0
2017-10-18 10:25:00,149.78,149.78,149.59,149.65,9100.0,129.822,129.822,129.6573,129.7093,9100.0
2017-10-18 10:30:00,149.66,149.81,149.59,149.8,10082.0,129.718,129.848,129.6573,129.8393,10082.0
2017-10-18 10:35:00,149.82,149.95,149.82,149.84,3199.0,129.8566,129.9693,129.8566,129.874,3199.0
2017-10-18 10:40:00,149.84,150.08,149.8,150.03,6349.0,129.874,130.082,129.8393,130.0387,6349.0
2017-10-18 10:45:00,150.0,150.23,149.87,149.88,5500.0,130.0127,130.212,129.9,129.9086,5500.0
2017-10-18 10:50:00,149.88,149.98,149.87,149.92,6000.0,129.9086,129.9953,129.9,129.9433,6000.0
2017-10-18 10:55:00,149.92,150.06,149.82,150.02,7060.0,129.9433,130.0647,129.8566,130.03,7060.0
2017-10-18 11:00:00,149.96,150.05,149.96,150.02,2699.0,129.978,130.056,129.978,130.03,2699.0
2017-10-18 11:05:00,150.01,150.15,149.93,149.94,5100.0,130.0213,130.1427,129.952,129.9607,5100.0
2017-10-18 11:10:00,149.9,150.1,149.9,150.02,7587.0,129.926,130.0993,129.926,130.03,7587.0
2017-10-18 11:15:00,150.01,150.01,149.91,150.0,3537.0,130.0213,130.0213,129.9346,130.0127,3537.0
2017-10-18 11:20:00,149.95,149.98,149.85,149.89,5173.0,129.9693,129.9953,129.8826,129.9173,5173.0
2017-10-18 11:25:00,149.89,149.91,149.78,149.79,2760.0,129.9173,129.9346,129.822,129.8306,2760.0
2017-10-18 11:30:00,149.87,150.05,149.81,150.0,7886.0,129.9,130.056,129.848,130.0127,7886.0
2017-10-18 11:35:00,149.97,149.98,149.88,149.97,3864.0,129.9867,129.9953,129.9086,129.9867,3864.0
2017-10-18 11:40:00,150.06,150.06,149.8,149.9,8371.0,130.0647,130.0647,129.8393,129.926,8371.0
2017-10-18 11:45:00,149.92,150.0,149.9,149.94,3470.0,129.9433,130.0127,129.926,129.9607,3470.0
2017-10-18 11:50:00,149.94,150.12,149.94,150.09,3406.0,129.9607,130.1167,129.9607,130.0907,3406.0
2017-10-18 11:55:00,150.06,150.09,149.93,150.09,11803.0,130.0647,130.0907,129.952,130.0907,11803.0
2017-10-18 12:00:00,150.07,150.14,150.04,150.07,1602.0,130.0733,130.134,130.0473,130.0733,1602.0
2017-10-18 12:05:00,150.03,150.06,150.0,150.06,3925.0,130.0387,130.0647,130.0127,130.0647,3925.0
2017-10-18 12:10:00,150.02,150.12,150.02,150.1,2260.0,130.03,130.1167,130.03,130.0993,2260.0
2017-10-18 12:15:00,150.12,150.12,150.03,150.04,2720.0,130.1167,130.1167,130.0387,130.0473,2720.0
2017-10-18 12:20:00,150.04,150.05,149.99,150.02,1900.0,130.0473,130.056,130.004,130.03,1900.0
2017-10-18 12:25:00,150.02,150.1,150.01,150.08,4868.0,130.03,130.0993,130.0213,130.082,4868.0
2017-10-18 12:30:00,150.12,150.12,150.05,150.07,2010.0,130.1167,130.1167,130.056,130.0733,2010.0
2017-10-18 12:35:00,150.04,150.17,150.01,150.12,4624.0,130.0473,130.16,130.0213,130.1167,4624.0
2017-10-18 12:40:00,150.14,150.17,150.1,150.1,3380.0,130.134,130.16,130.0993,130.0993,3380.0
2017-10-18 12:45:00,150.09,150.15,150.06,150.09,3858.0,130.0907,130.1427,130.0647,130.0907,3858.0
2017-10-18 12:50:00,150.08,150.13,150.05,150.13,1950.0,130.082,130.1253,130.056,130.1253,1950.0
2017-10-18 12:55:00,150.14,150.24,150.08,150.2,5849.0,130.134,130.2207,130.082,130.186,5849.0
2017-10-18 13:00:00,150.21,150.32,150.21,150.32,2100.0,130.1947,130.29,130.1947,130.29,2100.0
2017-10-18 13:05:00,150.32,150.36,150.29,150.29,5795.0,130.29,130.3247,130.264,130.264,5795.0
2017-10-18 13:10:00,150.33,150.41,150.33,150.39,4215.0,130.2987,130.368,130.2987,130.3507,4215.0
2017-10-18 13:15:00,150.4,150.5,150.39,150.44,6072.0,130.3594,130.446,130.3507,130.394,6072.0
2017-10-18 13:20:00,150.46,150.65,150.46,150.49,10960.0,130.4114,130.576,130.4114,130.4374,10960.0
2017-10-18 13:25:00,150.49,150.57,150.49,150.57,1801.0,130.4374,130.5067,130.4374,130.5067,1801.0
2017-10-18 13:30:00,150.56,150.63,150.54,150.63,2748.0,130.498,130.5587,130.4807,130.5587,2748.0
2017-10-18 13:35:00,150.63,150.64,150.55,150.57,4489.0,130.5587,130.5674,130.4894,130.5067,4489.0
2017-10-18 13:40:00,150.61,150.61,150.49,150.52,4124.0,130.5414,130.5414,130.4374,130.4634,4124.0
2017-10-18 13:45:00,150.51,150.52,150.45,150.47,11846.0,130.4547,130.4634,130.4027,130.42,11846.0
2017-10-18 13:50:00,150.46,150.54,150.46,150.46,4117.0,130.4114,130.4807,130.4114,130.4114,4117.0
2017-10-18 13:55:00,150.47,150.47,150.38,150.38,3957.0,130.42,130.42,130.342,130.342,3957.0
2017-10-18 14:00:00,150.4,150.57,150.39,150.56,5050.0,130.3594,130.5067,130.3507,130.498,5050.0
2017-10-18 14:05:00,150.61,150.75,150.6,150.61,3587.0,130.5414,130.6627,130.5327,130.5414,3587.0
2017-10-18 14:10:00,150.6,150.8,150.6,150.8,5839.0,130.5327,130.7061,130.5327,130.7061,5839.0
2017-10-18 14:15:00,150.8,150.89,150.73,150.89,9185.0,130.7061,130.7841,130.6454,130.7841,9185.0
2017-10-18 14:20:00,150.9,150.91,150.78,150.91,5391.0,130.7927,130.8014,130.6887,130.8014,5391.0
2017-10-18 14:25:00,150.89,150.9,150.75,150.81,8035.0,130.7841,130.7927,130.6627,130.7147,8035.0
2017-10-18 14:30:00,150.75,150.83,150.71,150.78,13156.0,130.6627,130.7321,130.628,130.6887,13156.0
2017-10-18 14:35:00,150.77,150.77,150.72,150.72,5134.0,130.6801,130.6801,130.6367,130.6367,5134.0
2017-10-18 14:40:00,150.71,150.82,150.68,150.81,6393.0,130.628,130.7234,130.602,130.7147,6393.0
2017-10-18 14:45:00,150.77,150.82,150.68,150.7,4490.0,130.6801,130.7234,130.602,130.6194,4490.0
2017-10-18 14:50:00,150.69,150.73,150.65,150.68,4709.0,130.6107,130.6454,130.576,130.602,4709.0
2017-10-18 14:55:00,150.69,150.69,150.53,150.53,5973.0,130.6107,130.6107,130.472,130.472,5973.0
2017-10-18 15:00:00,150.55,150.65,150.54,150.63,12606.0,130.4894,130.576,130.4807,130.5587,12606.0
2017-10-18 15:05:00,150.64,150.73,150.63,150.72,5435.0,130.5674,130.6454,130.5587,130.6367,5435.0
2017-10-18 15:10:00,150.68,150.73,150.63,150.73,5514.0,130.602,130.6454,130.5587,130.6454,5514.0
2017-10-18 15:15:00,150.74,150.77,150.7,150.71,6949.0,130.6541,130.6801,130.6194,130.628,6949.0
2017-10-18 15:20:00,150.73,150.79,150.7,150.78,7967.0,130.6454,130.6974,130.6194,130.6887,7967.0
2017-10-18 15:25:00,150.79,150.86,150.77,150.8,12093.0,130.6974,130.7581,130.6801,130.7061,12093.0
2017-10-18 15:30:00,150.78,150.99,150.75,150.94,13445.0,130.6887,130.8707,130.6627,130.8274,13445.0
2017-10-18 15:35:00,150.93,150.96,150.86,150.87,14869.0,130.8187,130.8447,130.7581,130.7667,14869.0
2017-10-18 15:40:00,150.87,151.18,150.79,151.12,20680.0,130.7667,131.0354,130.6974,130.9834,20680.0
2017-10-18 15:45:00,151.14,151.14,150.98,151.01,21751.0,131.0008,131.0008,130.8621,130.8881,21751.0
2017-10-18 15:50:00,151.01,151.05,150.96,150.99,31135.0,130.8881,130.9227,130.8447,130.8707,31135.0
2017-10-18 15:55:00,151.0,151.12,150.9,151.11,65620.0,130.8794,130.9834,130.7927,130.9747,65620.0
2017-10-19 09:30:00,150.95,150.95,150.12,150.62,24338.0,130.8361,130.8361,130.1167,130.55,24338.0
2017-10-19 09:35:00,150.9,151.17,150.74,150.98,10819.0,130.7927,131.0268,130.6541,130.8621,10819.0
2017-10-19 09:40:00,151.01,151.38,150.8,151.38,3959.0,130.8881,131.2088,130.7061,131.2088,3959.0
2017-10-19 09:45:00,151.34,151.96,151.25,151.96,8786.0,131.1741,131.7115,131.0961,131.7115,8786.0
2017-10-19 09:50:00,151.81,152.4,151.77,151.84,59923.0,131.5815,132.0929,131.5468,131.6075,59923.0
2017-10-19 09:55:00,151.8,151.98,151.47,151.98,8370.0,131.5728,131.7288,131.2868,131.7288,8370.0
2017-10-19 10:00:00,151.93,151.93,151.71,151.83,7948.0,131.6855,131.6855,131.4948,131.5988,7948.0
2017-10-19 10:05:00,151.94,152.14,151.85,152.1,23354.0,131.6942,131.8675,131.6161,131.8328,23354.0
2017-10-19 10:10:00,152.14,152.18,151.87,151.9,72095.0,131.8675,131.9022,131.6335,131.6595,72095.0
2017-10-19 10:15:00,151.87,151.92,151.7,151.77,3530.0,131.6335,131.6768,131.4861,131.5468,3530.0
2017-10-19 10:20:00,151.77,152.09,151.75,151.94,10184.0,131.5468,131.8242,131.5295,131.6942,10184.0
2017-10-19 10:25:00,151.98,152.08,151.97,151.99,13219.0,131.7288,131.8155,131.7202,131.7375,13219.0
2017-10-19 10:30:00,151.96,151.98,151.8,151.83,18226.0,131.7115,131.7288,131.5728,131.5988,18226.0
2017-10-19 10:35:00,151.87,151.95,151.81,151.84,21554.0,131.6335,131.7028,131.5815,131.6075,21554.0
2017-10-19 10:40:00,151.84,151.84,151.42,151.42,5096.0,131.6075,131.6075,131.2434,131.2434,5096.0
2017-10-19 10:45:00,151.32,151.45,151.29,151.4,11124.0,131.1568,131.2694,131.1308,131.2261,11124.0
2017-10-19 10:50:00,151.37,151.51,151.35,151.51,5187.0,131.2001,131.3215,131.1828,131.3215,5187.0
2017-10-19 10:55:00,151.5,151.65,151.34,151.37,11099.0,131.3128,131.4428,131.1741,131.2001,11099.0
2017-10-19 11:00:00,151.37,151.54,151.37,151.46,105588.0,131.2001,131.3475,131.2001,131.2781,105588.0
2017-10-19 11:05:00,151.5,151.67,151.46,151.5,8980.0,131.3128,131.4601,131.2781,131.3128,8980.0
2017-10-19 11:10:00,151.49,151.7,151.45,151.45,3546.0,131.3041,131.4861,131.2694,131.2694,3546.0
2017-10-19 11:15:00,151.43,151.48,151.27,151.48,13916.0,131.2521,131.2954,131.1134,131.2954,13916.0
2017-10-19 11:20:00,151.52,151.58,151.45,151.5,4068.0,131.3301,131.3821,131.2694,131.3128,4068.0
2017-10-19 11:25:00,151.58,151.59,151.52,151.56,4506.0,131.3821,131.3908,131.3301,131.3648,4506.0
2017-10-19 11:30:00,151.51,151.62,151.51,151.58,6922.0,131.3215,131.4168,131.3215,131.3821,6922.0
2017-10-19 11:35:00,151.56,151.64,151.51,151.64,7264.0,131.3648,131.4341,131.3215,131.4341,7264.0
2017-10-19 11:40:00,151.66,151.71,151.61,151.64,5252.0,131.4515,131.4948,131.4081,131.4341,5252.0
2017-10-19 11:45:00,151.68,151.95,151.64,151.93,25199.0,131.4688,131.7028,131.4341,131.6855,25199.0
2017-10-19 11:50:00,151.93,152.14,151.9,152.13,13209.0,131.6855,131.8675,131.6595,131.8588,13209.0
2017-10-19 11:55:00,152.13,152.13,152.01,152.1,4047.0,131.8588,131.8588,131.7548,131.8328,4047.0
2017-10-19 12:00:00,152.1,152.11,152.01,152.03,6015.0,131.8328,131.8415,131.7548,131.7722,6015.0
2017-10-19 12:05:00,152.01,152.09,151.92,151.94,8188.0,131.7548,131.8242,131.6768,131.6942,8188.0
2017-10-19 12:10:00,151.91,152.03,151.91,152.03,8217.0,131.6682,131.7722,131.6682,131.7722,8217.0
2017-10-19 12:15:00,152.04,152.09,152.0,152.02,11031.0,131.7808,131.8242,131.7462,131.7635,11031.0
2017-10-19 12:20:00,152.02,152.23,152.01,152.22,13055.0,131.7635,131.9455,131.7548,131.9368,13055.0
2017-10-19 12:25:00,152.22,152.69,152.22,152.66,17158.0,131.9368,132.3442,131.9368,132.3182,17158.0
2017-10-19 12:30:00,152.62,152.83,152.58,152.79,23735.0,132.2835,132.4656,132.2489,132.4309,23735.0
2017-10-19 12:35:00,152.79,152.79,152.47,152.47,12219.0,132.4309,132.4309,132.1535,132.1535,12219.0
2017-10-19 12:40:00,152.45,152.57,152.43,152.57,4801.0,132.1362,132.2402,132.1189,132.2402,4801.0
2017-10-19 12:45:00,152.61,152.87,152.6,152.8,10679.0,132.2749,132.5002,132.2662,132.4396,10679.0
2017-10-19 12:50:00,152.77,152.92,152.77,152.9,6378.0,132.4136,132.5436,132.4136,132.5262,6378.0
2017-10-19 12:55:00,152.91,152.91,152.67,152.73,4965.0,132.5349,132.5349,132.3269,132.3789,4965.0
2017-10-19 13:00:00,152.74,152.99,152.66,152.97,9973.0,132.3876,132.6042,132.3182,132.5869,9973.0
2017-10-19 13:05:00,152.98,153.06,152.92,153.03,9076.0,132.5956,132.6649,132.5436,132.6389,9076.0
2017-10-19 13:10:00,153.06,153.16,153.0,153.02,10674.0,132.6649,132.7516,132.6129,132.6302,10674.0
2017-10-19 13:15:00,153.01,153.08,152.81,152.81,4871.0,132.6216,132.6822,132.4482,132.4482,4871.0
2017-10-19 13:20:00,152.79,152.82,152.7,152.82,3921.0,132.4309,132.4569,132.3529,132.4569,3921.0
2017-10-19 13:25:00,152.83,152.99,152.82,152.98,4136.0,132.4656,132.6042,132.4569,132.5956,4136.0
2017-10-19 13:30:00,152.97,152.99,152.91,152.95,8033.0,132.5869,132.6042,132.5349,132.5696,8033.0
2017-10-19 13:35:00,152.96,152.99,152.9,152.92,9612.0,132.5782,132.6042,132.5262,132.5436,9612.0
2017-10-19 13:40:00,152.9,152.98,152.89,152.98,5521.0,132.5262,132.5956,132.5176,132.5956,5521.0
2017-10-19 13:45:00,152.98,153.0,152.9,152.94,7373.0,132.5956,132.6129,132.5262,132.5609,7373.0
2017-10-19 13:50:00,152.97,153.18,152.88,153.12,10964.0,132.5869,132.7689,132.5089,132.7169,10964.0
2017-10-19 13:55:00,153.13,153.27,153.1,153.12,11597.0,132.7256,132.8469,132.6996,132.7169,11597.0
2017-10-19 14:00:00,153.12,153.28,153.11,153.22,5375.0,132.7169,132.8556,132.7083,132.8036,5375.0
2017-10-19 14:05:00,153.26,153.3,153.22,153.24,6106.0,132.8383,132.8729,132.8036,132.8209,6106.0
2017-10-19 14:10:00,153.23,153.32,153.12,153.12,8170.0,132.8123,132.8903,132.7169,132.7169,8170.0
2017-10-19 14:15:00,153.11,153.13,153.0,153.0,6892.0,132.7083,132.7256,132.6129,132.6129,6892.0
2017-10-19 14:20:00,153.04,153.23,152.99,153.07,56315.0,132.6476,132.8123,132.6042,132.6736,56315.0
2017-10-19 14:25:00,153.05,153.08,153.01,153.08,4319.0,132.6562,132.6822,132.6216,132.6822,4319.0
2017-10-19 14:30:00,153.08,153.21,152.96,153.18,9726.0,132.6822,132.7949,132.5782,132.7689,9726.0
2017-10-19 14:35:00,153.24,153.28,153.15,153.15,18054.0,132.8209,132.8556,132.7429,132.7429,18054.0
2017-10-19 14:40:00,153.18,153.21,153.08,153.12,5147.0,132.7689,132.7949,132.6822,132.7169,5147.0
2017-10-19 14:45:00,153.1,153.19,153.1,153.18,3790.0,132.6996,132.7776,132.6996,132.7689,3790.0
2017-10-19 14:50:00,153.18,153.2,153.06,153.17,17587.0,132.7689,132.7863,132.6649,132.7603,17587.0
2017-10-19 14:55:00,153.15,153.37,153.07,153.37,31097.0,132.7429,132.9336,132.6736,132.9336,31097.0
2017-10-19 15:00:00,153.36,153.38,153.25,153.38,9179.0,132.9249,132.9423,132.8296,132.9423,9179.0
2017-10-19 15:05:00,153.37,153.37,153.22,153.22,4315.0,132.9336,132.9336,132.8036,132.8036,4315.0
2017-10-19 15:10:00,153.28,153.32,153.24,153.27,9217.0,132.8556,132.8903,132.8209,132.8469,9217.0
2017-10-19 15:15:00,153.27,153.43,153.27,153.4,13186.0,132.8469,132.9856,132.8469,132.9596,13186.0
2017-10-19 15:20:00,153.41,153.5,153.38,153.47,22415.0,132.9683,133.0463,132.9423,133.0203,22415.0
2017-10-19 15:25:00,153.47,153.53,153.39,153.39,16086.0,133.0203,133.0723,132.9509,132.9509,16086.0
2017-10-19 15:30:00,153.37,153.58,153.34,153.57,14141.0,132.9336,133.1156,132.9076,133.107,14141.0
2017-10-19 15:35:00,153.57,153.66,153.52,153.59,40706.0,133.107,133.185,133.0636,133.1243,40706.0
2017-10-19 15:40:00,153.6,153.63,153.52,153.56,42436.0,133.133,133.159,133.0636,133.0983,42436.0
2017-10-19 15:45:00,153.57,153.72,153.53,153.69,26393.0,133.107,133.237,133.0723,133.211,26393.0
2017-10-19 15:50:00,153.69,153.86,153.68,153.86,32233.0,133.211,133.3583,133.2023,133.3583,32233.0
2017-10-19 15:55:00,153.86,154.05,153.84,153.97,96406.0,133.3583,133.523,133.341,133.4537,96406.0
2017-10-20 09:30:00,155.08,155.26,154.7,154.95,94429.0,134.4158,134.5718,134.0864,134.3031,94429.0
2017-10-20 09:35:00,154.89,155.02,154.51,154.63,27905.0,134.2511,134.3637,133.9217,134.0257,27905.0
2017-10-20 09:40:00,154.55,154.78,154.42,154.69,19743.0,133.9564,134.1557,133.8437,134.0777,19743.0
2017-10-20 09:45:00,154.59,154.66,154.36,154.46,15270.0,133.991,134.0517,133.7917,133.8784,15270.0
2017-10-20 09:50:00,154.46,154.71,154.41,154.53,14897.0,133.8784,134.0951,133.835,133.939,14897.0
2017-10-20 09:55:00,154.56,154.76,154.35,154.63,21013.0,133.965,134.1384,133.783,134.0257,21013.0
2017-10-20 10:00:00,154.7,154.95,154.65,154.77,13535.0,134.0864,134.3031,134.043,134.1471,13535.0
2017-10-20 10:05:00,154.79,155.01,154.79,155.01,7016.0,134.1644,134.3551,134.1644,134.3551,7016.0
2017-10-20 10:10:00,155.03,155.29,155.02,155.19,30025.0,134.3724,134.5978,134.3637,134.5111,30025.0
2017-10-20 10:15:00,155.2,155.2,154.88,155.06,40767.0,134.5198,134.5198,134.2424,134.3984,40767.0
2017-10-20 10:20:00,155.06,155.19,154.91,154.97,10708.0,134.3984,134.5111,134.2684,134.3204,10708.0
2017-10-20 10:25:00,155.03,155.03,154.85,154.93,19020.0,134.3724,134.3724,134.2164,134.2857,19020.0
2017-10-20 10:30:00,154.84,154.89,154.57,154.6,41684.0,134.2077,134.2511,133.9737,133.9997,41684.0
2017-10-20 10:35:00,154.58,154.68,154.35,154.35,28310.0,133.9824,134.0691,133.783,133.783,28310.0
2017-10-20 10:40:00,154.33,154.38,154.18,154.31,9635.0,133.7657,133.809,133.6357,133.7484,9635.0
2017-10-20 10:45:00,154.31,154.31,154.01,154.11,14690.0,133.7484,133.7484,133.4883,133.575,14690.0
2017-10-20 10:50:00,154.15,154.25,153.92,153.97,17265.0,133.6097,133.6963,133.4103,133.4537,17265.0
2017-10-20 10:55:00,153.93,153.95,153.7,153.74,16164.0,133.419,133.4363,133.2196,133.2543,16164.0
2017-10-20 11:00:00,153.75,153.9,153.63,153.84,17392.0,133.263,133.393,133.159,133.341,17392.0
2017-10-20 11:05:00,153.82,153.96,153.74,153.95,25866.0,133.3236,133.445,133.2543,133.4363,25866.0
2017-10-20 11:10:00,153.92,153.93,153.79,153.84,18557.0,133.4103,133.419,133.2976,133.341,18557.0
2017-10-20 11:15:00,153.87,153.98,153.72,153.82,47937.0,133.367,133.4623,133.237,133.3236,47937.0
2017-10-20 11:20:00,153.8,153.91,153.79,153.88,10300.0,133.3063,133.4017,133.2976,133.3757,10300.0
2017-10-20 11:25:00,153.88,153.91,153.81,153.84,12167.0,133.3757,133.4017,133.315,133.341,12167.0
2017-10-20 11:30:00,153.84,153.87,153.81,153.84,9328.0,133.341,133.367,133.315,133.341,9328.0
2017-10-20 11:35:00,153.85,153.95,153.8,153.89,17591.0,133.3496,133.4363,133.3063,133.3843,17591.0
2017-10-20 11:40:00,153.88,154.01,153.87,153.9,4773.0,133.3757,133.4883,133.367,133.393,4773.0
2017-10-20 11:45:00,153.93,154.02,153.89,153.89,8511.0,133.419,133.497,133.3843,133.3843,8511.0
2017-10-20 11:50:00,153.87,154.04,153.87,153.97,9350.0,133.367,133.5143,133.367,133.4537,9350.0
2017-10-20 11:55:00,153.99,154.01,153.93,153.99,12315.0,133.471,133.4883,133.419,133.471,12315.0
2017-10-20 12:00:00,153.96,153.96,153.72,153.72,6849.0,133.445,133.445,133.237,133.237,6849.0
2017-10-20 12:05:00,153.68,153.73,153.53,153.56,5999.0,133.2023,133.2456,133.0723,133.0983,5999.0
2017-10-20 12:10:00,153.56,153.57,153.42,153.54,14912.0,133.0983,133.107,132.9769,133.081,14912.0
2017-10-20 12:15:00,153.55,153.55,153.44,153.51,5916.0,133.0896,133.0896,132.9943,133.055,5916.0
2017-10-20 12:20:00,153.47,153.47,153.34,153.37,5653.0,133.0203,133.0203,132.9076,132.9336,5653.0
2017-10-20 12:25:00,153.35,153.39,153.27,153.32,25200.0,132.9163,132.9509,132.8469,132.8903,25200.0
2017-10-20 12:30:00,153.32,153.53,153.29,153.47,59457.0,132.8903,133.0723,132.8643,133.0203,59457.0
2017-10-20 12:35:00,153.5,153.64,153.5,153.64,3375.0,133.0463,133.1676,133.0463,133.1676,3375.0
2017-10-20 12:40:00,153.64,153.66,153.51,153.53,10582.0,133.1676,133.185,133.055,133.0723,10582.0
2017-10-20 12:45:00,153.54,153.58,153.48,153.52,12828.0,133.081,133.1156,133.0289,133.0636,12828.0
2017-10-20 12:50:00,153.51,153.51,153.42,153.42,4568.0,133.055,133.055,132.9769,132.9769,4568.0
2017-10-20 12:55:00,153.38,153.44,153.28,153.29,6735.0,132.9423,132.9943,132.8556,132.8643,6735.0
2017-10-20 13:00:00,153.29,153.37,153.28,153.34,12390.0,132.8643,132.9336,132.8556,132.9076,12390.0
2017-10-20 13:05:00,153.34,153.4,153.34,153.34,5297.0,132.9076,132.9596,132.9076,132.9076,5297.0
2017-10-20 13:10:00,153.34,153.41,153.32,153.34,4066.0,132.9076,132.9683,132.8903,132.9076,4066.0
2017-10-20 13:15:00,153.35,153.39,153.32,153.39,3547.0,132.9163,132.9509,132.8903,132.9509,3547.0
2017-10-20 13:20:00,153.35,153.39,153.35,153.38,4259.0,132.9163,132.9509,132.9163,132.9423,4259.0
2017-10-20 13:25:00,153.37,153.4,153.34,153.35,6962.0,132.9336,132.9596,132.9076,132.9163,6962.0
2017-10-20 13:30:00,153.34,153.47,153.34,153.47,14682.0,132.9076,133.0203,132.9076,133.0203,14682.0
2017-10-20 13:35:00,153.48,153.62,153.46,153.52,18016.0,133.0289,133.1503,133.0116,133.0636,18016.0
2017-10-20 13:40:00,153.52,153.57,153.48,153.5,13140.0,133.0636,133.107,133.0289,133.0463,13140.0
2017-10-20 13:45:00,153.52,153.59,153.48,153.5,14355.0,133.0636,133.1243,133.0289,133.0463,14355.0
2017-10-20 13:50:00,153.51,153.52,153.4,153.45,17536.0,133.055,133.0636,132.9596,133.0029,17536.0
2017-10-20 13:55:00,153.42,153.46,153.32,153.36,9132.0,132.9769,133.0116,132.8903,132.9249,9132.0
2017-10-20 14:00:00,153.35,153.44,153.3,153.41,20144.0,132.9163,132.9943,132.8729,132.9683,20144.0
2017-10-20 14:05:00,153.41,153.45,153.35,153.35,3313.0,132.9683,133.0029,132.9163,132.9163,3313.0
2017-10-20 14:10:00,153.34,153.37,153.27,153.34,9960.0,132.9076,132.9336,132.8469,132.9076,9960.0
2017-10-20 14:15:00,153.34,153.4,153.29,153.33,9398.0,132.9076,132.9596,132.8643,132.8989,9398.0
2017-10-20 14:20:00,153.34,153.39,153.27,153.39,4918.0,132.9076,132.9509,132.8469,132.9509,4918.0
2017-10-20 14:25:00,153.43,153.47,153.35,153.47,4300.0,132.9856,133.0203,132.9163,133.0203,4300.0
2017-10-20 14:30:00,153.45,153.53,153.4,153.5,4076.0,133.0029,133.0723,132.9596,133.0463,4076.0
2017-10-20 14:35:00,153.5,153.52,153.42,153.51,3840.0,133.0463,133.0636,132.9769,133.055,3840.0
2017-10-20 14:40:00,153.5,153.74,153.49,153.73,8623.0,133.0463,133.2543,133.0376,133.2456,8623.0
2017-10-20 14:45:00,153.7,153.78,153.7,153.72,5704.0,133.2196,133.289,133.2196,133.237,5704.0
2017-10-20 14:50:00,153.71,153.8,153.67,153.78,5806.0,133.2283,133.3063,133.1936,133.289,5806.0
2017-10-20 14:55:00,153.75,153.75,153.65,153.7,5717.0,133.263,133.263,133.1763,133.2196,5717.0
2017-10-20 15:00:00,153.71,153.79,153.66,153.76,5663.0,133.2283,133.2976,133.185,133.2716,5663.0
2017-10-20 15:05:00,153.77,153.94,153.7,153.71,16571.0,133.2803,133.4277,133.2196,133.2283,16571.0
2017-10-20 15:10:00,153.71,153.81,153.7,153.8,15712.0,133.2283,133.315,133.2196,133.3063,15712.0
2017-10-20 15:15:00,153.8,154.0,153.77,153.94,23745.0,133.3063,133.4797,133.2803,133.4277,23745.0
2017-10-20 15:20:00,153.93,153.97,153.86,153.87,11263.0,133.419,133.4537,133.3583,133.367,11263.0
2017-10-20 15:25:00,153.88,153.92,153.81,153.88,12193.0,133.3757,133.4103,133.315,133.3757,12193.0
2017-10-20 15:30:00,153.89,154.07,153.87,154.05,12361.0,133.3843,133.5403,133.367,133.523,12361.0
2017-10-20 15:35:00,154.04,154.05,153.92,153.97,7136.0,133.5143,133.523,133.4103,133.4537,7136.0
2017-10-20 15:40:00,153.97,153.97,153.79,153.87,17737.0,133.4537,133.4537,133.2976,133.367,17737.0
2017-10-20 15:45:00,153.85,153.89,153.8,153.89,21350.0,133.3496,133.3843,133.3063,133.3843,21350.0
2017-10-20 15:50:00,153.87,153.87,153.79,153.81,20433.0,133.367,133.367,133.2976,133.315,20433.0
2017-10-20 15:55:00,153.8,153.97,153.77,153.96,62239.0,133.3063,133.4537,133.2803,133.445,62239.0
2017-10-23 09:30:00,154.18,154.2,153.64,153.64,18702.0,133.6357,133.653,133.1676,133.1676,18702.0
2017-10-23 09:35:00,153.74,153.84,153.41,153.76,3600.0,133.2543,133.341,132.9683,133.2716,3600.0
2017-10-23 09:40:00,153.63,153.63,153.32,153.57,5840.0,133.159,133.159,132.8903,133.107,5840.0
2017-10-23 09:45:00,153.48,153.62,153.48,153.54,6212.0,133.0289,133.1503,133.0289,133.081,6212.0
2017-10-23 09:50:00,153.59,153.9,153.5,153.75,7400.0,133.1243,133.393,133.0463,133.263,7400.0
2017-10-23 09:55:00,153.71,153.78,153.54,153.71,3400.0,133.2283,133.289,133.081,133.2283,3400.0
2017-10-23 10:00:00,153.66,153.79,153.48,153.76,6500.0,133.185,133.2976,133.0289,133.2716,6500.0
2017-10-23 10:05:00,153.76,153.95,153.63,153.95,7755.0,133.2716,133.4363,133.159,133.4363,7755.0
2017-10-23 10:10:00,153.95,154.01,153.79,153.89,9146.0,133.4363,133.4883,133.2976,133.3843,9146.0
2017-10-23 10:15:00,153.93,153.95,153.6,153.68,4744.0,133.419,133.4363,133.133,133.2023,4744.0
2017-10-23 10:20:00,153.66,153.82,153.63,153.77,7250.0,133.185,133.3236,133.159,133.2803,7250.0
2017-10-23 10:25:00,153.73,154.02,153.73,154.02,22724.0,133.2456,133.497,133.2456,133.497,22724.0
2017-10-23 10:30:00,154.04,154.14,154.03,154.09,6095.0,133.5143,133.601,133.5057,133.5577,6095.0
2017-10-23 10:35:00,154.08,154.12,154.02,154.03,1352.0,133.549,133.5837,133.497,133.5057,1352.0
2017-10-23 10:40:00,153.99,154.03,153.91,153.97,5037.0,133.471,133.5057,133.4017,133.4537,5037.0
2017-10-23 10:45:00,153.98,154.05,153.93,153.97,2150.0,133.4623,133.523,133.419,133.4537,2150.0
2017-10-23 10:50:00,153.97,154.03,153.93,153.97,5007.0,133.4537,133.5057,133.419,133.4537,5007.0
2017-10-23 10:55:00,154.0,154.17,153.9,154.17,7112.0,133.4797,133.627,133.393,133.627,7112.0
2017-10-23 11:00:00,154.16,154.2,154.02,154.09,1680.0,133.6183,133.653,133.497,133.5577,1680.0
2017-10-23 11:05:00,154.11,154.18,154.06,154.06,1894.0,133.575,133.6357,133.5317,133.5317,1894.0
2017-10-23 11:10:00,154.11,154.11,154.01,154.01,4577.0,133.575,133.575,133.4883,133.4883,4577.0
2017-10-23 11:15:00,153.99,154.09,153.97,154.09,2505.0,133.471,133.5577,133.4537,133.5577,2505.0
2017-10-23 11:20:00,154.13,154.2,154.11,154.13,4300.0,133.5923,133.653,133.575,133.5923,4300.0
2017-10-23 11:25:00,154.08,154.2,154.08,154.16,2273.0,133.549,133.653,133.549,133.6183,2273.0
2017-10-23 11:30:00,154.17,154.23,154.13,154.23,3743.0,133.627,133.679,133.5923,133.679,3743.0
2017-10-23 11:35:00,154.21,154.36,154.15,154.22,6328.0,133.6617,133.7917,133.6097,133.6703,6328.0
2017-10-23 11:40:00,154.17,154.26,154.13,154.22,9400.0,133.627,133.705,133.5923,133.6703,9400.0
2017-10-23 11:45:00,154.22,154.34,154.12,154.34,8465.0,133.6703,133.7744,133.5837,133.7744,8465.0
2017-10-23 11:50:00,154.35,154.39,154.26,154.39,1695.0,133.783,133.8177,133.705,133.8177,1695.0
2017-10-23 11:55:00,154.28,154.32,154.21,154.23,4060.0,133.7224,133.757,133.6617,133.679,4060.0
2017-10-23 12:00:00,154.27,154.3,154.22,154.26,3000.0,133.7137,133.7397,133.6703,133.705,3000.0
2017-10-23 12:05:00,154.25,154.31,154.22,154.28,6691.0,133.6963,133.7484,133.6703,133.7224,6691.0
2017-10-23 12:10:00,154.29,154.29,154.24,154.28,700.0,133.731,133.731,133.6877,133.7224,700.0
2017-10-23 12:15:00,154.26,154.27,154.2,154.27,2800.0,133.705,133.7137,133.653,133.7137,2800.0
2017-10-23 12:20:00,154.25,154.27,154.19,154.19,2000.0,133.6963,133.7137,133.6443,133.6443,2000.0
2017-10-23 12:25:00,154.21,154.26,154.19,154.26,6543.0,133.6617,133.705,133.6443,133.705,6543.0
2017-10-23 12:30:00,154.23,154.29,154.2,154.27,3652.0,133.679,133.731,133.653,133.7137,3652.0
2017-10-23 12:35:00,154.3,154.3,154.21,154.21,2028.0,133.7397,133.7397,133.6617,133.6617,2028.0
2017-10-23 12:40:00,154.23,154.36,154.21,154.33,2172.0,133.679,133.7917,133.6617,133.7657,2172.0
2017-10-23 12:45:00,154.38,154.38,154.31,154.32,1900.0,133.809,133.809,133.7484,133.757,1900.0
2017-10-23 12:50:00,154.36,154.47,154.3,154.34,4402.0,133.7917,133.887,133.7397,133.7744,4402.0
2017-10-23 12:55:00,154.38,154.46,154.37,154.43,3550.0,133.809,133.8784,133.8004,133.8524,3550.0
2017-10-23 13:00:00,154.4,154.42,154.37,154.4,4600.0,133.8264,133.8437,133.8004,133.8264,4600.0
2017-10-23 13:05:00,154.38,154.48,154.38,154.45,2931.0,133.809,133.8957,133.809,133.8697,2931.0
2017-10-23 13:10:00,154.4,154.51,154.4,154.45,3081.0,133.8264,133.9217,133.8264,133.8697,3081.0
2017-10-23 13:15:00,154.48,154.48,154.37,154.42,2417.0,133.8957,133.8957,133.8004,133.8437,2417.0
2017-10-23 13:20:00,154.4,154.48,154.39,154.41,3219.0,133.8264,133.8957,133.8177,133.835,3219.0
2017-10-23 13:25:00,154.44,154.44,154.39,154.42,2306.0,133.861,133.861,133.8177,133.8437,2306.0
2017-10-23 13:30:00,154.41,154.44,154.36,154.38,3043.0,133.835,133.861,133.7917,133.809,3043.0
2017-10-23 13:35:00,154.39,154.46,154.35,154.4,4250.0,133.8177,133.8784,133.783,133.8264,4250.0
2017-10-23 13:40:00,154.39,154.44,154.38,154.38,1300.0,133.8177,133.861,133.809,133.809,1300.0
2017-10-23 13:45:00,154.39,154.46,154.37,154.43,3026.0,133.8177,133.8784,133.8004,133.8524,3026.0
2017-10-23 13:50:00,154.4,154.54,154.39,154.51,3888.0,133.8264,133.9477,133.8177,133.9217,3888.0
2017-10-23 13:55:00,154.51,154.51,154.4,154.44,11196.0,133.9217,133.9217,133.8264,133.861,11196.0
2017-10-23 14:00:00,154.41,154.42,154.33,154.37,9970.0,133.835,133.8437,133.7657,133.8004,9970.0
2017-10-23 14:05:00,154.36,154.46,154.36,154.37,12419.0,133.7917,133.8784,133.7917,133.8004,12419.0
2017-10-23 14:10:00,154.4,154.45,154.38,154.41,3100.0,133.8264,133.8697,133.809,133.835,3100.0
2017-10-23 14:15:00,154.39,154.44,154.39,154.39,8896.0,133.8177,133.861,133.8177,133.8177,8896.0
2017-10-23 14:20:00,154.41,154.44,154.36,154.4,4016.0,133.835,133.861,133.7917,133.8264,4016.0
2017-10-23 14:25:00,154.42,154.54,154.39,154.53,12245.0,133.8437,133.9477,133.8177,133.939,12245.0
2017-10-23 14:30:00,154.51,154.57,154.48,154.55,10605.0,133.9217,133.9737,133.8957,133.9564,10605.0
2017-10-23 14:35:00,154.54,154.58,154.5,154.55,4137.0,133.9477,133.9824,133.913,133.9564,4137.0
2017-10-23 14:40:00,154.56,154.63,154.56,154.63,3772.0,133.965,134.0257,133.965,134.0257,3772.0
2017-10-23 14:45:00,154.61,154.65,154.57,154.6,2700.0,134.0084,134.043,133.9737,133.9997,2700.0
2017-10-23 14:50:00,154.61,154.63,154.58,154.59,1578.0,134.0084,134.0257,133.9824,133.991,1578.0
2017-10-23 14:55:00,154.58,154.69,154.57,154.69,2548.0,133.9824,134.0777,133.9737,134.0777,2548.0
2017-10-23 15:00:00,154.71,154.74,154.66,154.68,4787.0,134.0951,134.1211,134.0517,134.0691,4787.0
2017-10-23 15:05:00,154.69,154.74,154.67,154.74,19305.0,134.0777,134.1211,134.0604,134.1211,19305.0
2017-10-23 15:10:00,154.73,154.8,154.72,154.77,13875.0,134.1124,134.1731,134.1037,134.1471,13875.0
2017-10-23 15:15:00,154.77,154.91,154.76,154.91,12339.0,134.1471,134.2684,134.1384,134.2684,12339.0
2017-10-23 15:20:00,154.89,154.89,154.75,154.84,9315.0,134.2511,134.2511,134.1297,134.2077,9315.0
2017-10-23 15:25:00,154.83,154.89,154.82,154.89,7428.0,134.1991,134.2511,134.1904,134.2511,7428.0
2017-10-23 15:30:00,154.89,154.97,154.89,154.94,11904.0,134.2511,134.3204,134.2511,134.2944,11904.0
2017-10-23 15:35:00,154.95,154.96,154.84,154.88,12687.0,134.3031,134.3117,134.2077,134.2424,12687.0
2017-10-23 15:40:00,154.87,154.96,154.86,154.94,18489.0,134.2337,134.3117,134.2251,134.2944,18489.0
2017-10-23 15:45:00,154.94,155.04,154.92,154.92,19460.0,134.2944,134.3811,134.2771,134.2771,19460.0
2017-10-23 15:50:00,154.95,155.01,154.92,154.97,19255.0,134.3031,134.3551,134.2771,134.3204,19255.0
2017-10-23 15:55:00,154.98,155.24,154.95,155.18,58985.0,134.3291,134.5544,134.3031,134.5024,58985.0
2017-10-24 09:30:00,155.6,155.66,155.2,155.4,23048.0,134.8665,134.9185,134.5198,134.6931,23048.0
2017-10-24 09:35:00,155.4,156.0,155.4,155.79,8982.0,134.6931,135.2132,134.6931,135.0311,8982.0
2017-10-24 09:40:00,155.88,155.88,155.04,155.16,4758.0,135.1092,135.1092,134.3811,134.4851,4758.0
2017-10-24 09:45:00,155.04,155.04,154.61,154.86,11655.0,134.3811,134.3811,134.0084,134.2251,11655.0
2017-10-24 09:50:00,154.89,155.24,154.88,155.06,5920.0,134.2511,134.5544,134.2424,134.3984,5920.0
2017-10-24 09:55:00,155.03,155.13,154.89,154.91,4079.0,134.3724,134.4591,134.2511,134.2684,4079.0
2017-10-24 10:00:00,154.91,154.92,154.66,154.72,4128.0,134.2684,134.2771,134.0517,134.1037,4128.0
2017-10-24 10:05:00,154.8,154.98,154.68,154.92,4054.0,134.1731,134.3291,134.0691,134.2771,4054.0
2017-10-24 10:10:00,154.95,155.2,154.95,155.2,13051.0,134.3031,134.5198,134.3031,134.5198,13051.0
2017-10-24 10:15:00,155.22,155.32,155.15,155.21,5780.0,134.5371,134.6238,134.4764,134.5284,5780.0
2017-10-24 10:20:00,155.21,155.43,155.19,155.43,8600.0,134.5284,134.7191,134.5111,134.7191,8600.0
2017-10-24 10:25:00,155.42,155.46,155.33,155.43,6761.0,134.7104,134.7451,134.6324,134.7191,6761.0
2017-10-24 10:30:00,155.43,155.53,155.26,155.45,13509.0,134.7191,134.8058,134.5718,134.7364,13509.0
2017-10-24 10:35:00,155.44,155.5,155.4,155.5,8285.0,134.7278,134.7798,134.6931,134.7798,8285.0
2017-10-24 10:40:00,155.45,155.68,155.44,155.67,5600.0,134.7364,134.9358,134.7278,134.9271,5600.0
2017-10-24 10:45:00,155.65,155.77,155.64,155.66,3912.0,134.9098,135.0138,134.9011,134.9185,3912.0
2017-10-24 10:50:00,155.69,155.77,155.58,155.77,7468.0,134.9445,135.0138,134.8491,135.0138,7468.0
2017-10-24 10:55:00,155.8,155.8,155.54,155.73,15297.0,135.0398,135.0398,134.8145,134.9791,15297.0
2017-10-24 11:00:00,155.73,155.76,155.52,155.63,7402.0,134.9791,135.0051,134.7971,134.8925,7402.0
2017-10-24 11:05:00,155.62,155.75,155.58,155.67,15013.0,134.8838,134.9965,134.8491,134.9271,15013.0
2017-10-24 11:10:00,155.7,155.74,155.62,155.66,5815.0,134.9531,134.9878,134.8838,134.9185,5815.0
2017-10-24 11:15:00,155.66,155.82,155.63,155.7,14448.0,134.9185,135.0571,134.8925,134.9531,14448.0
2017-10-24 11:20:00,155.7,155.85,155.64,155.71,12346.0,134.9531,135.0831,134.9011,134.9618,12346.0
2017-10-24 11:25:00,155.67,155.73,155.53,155.53,5707.0,134.9271,134.9791,134.8058,134.8058,5707.0
2017-10-24 11:30:00,155.53,155.73,155.53,155.73,12028.0,134.8058,134.9791,134.8058,134.9791,12028.0
2017-10-24 11:35:00,155.72,155.75,155.58,155.65,6326.0,134.9705,134.9965,134.8491,134.9098,6326.0
2017-10-24 11:40:00,155.65,155.65,155.52,155.57,16640.0,134.9098,134.9098,134.7971,134.8405,16640.0
2017-10-24 11:45:00,155.6,155.6,155.43,155.56,11829.0,134.8665,134.8665,134.7191,134.8318,11829.0
2017-10-24 11:50:00,155.6,155.7,155.53,155.53,9986.0,134.8665,134.9531,134.8058,134.8058,9986.0
2017-10-24 11:55:00,155.57,155.62,155.47,155.5,6103.0,134.8405,134.8838,134.7538,134.7798,6103.0
2017-10-24 12:00:00,155.53,155.56,155.44,155.49,11001.0,134.8058,134.8318,134.7278,134.7711,11001.0
2017-10-24 12:05:00,155.47,155.48,155.37,155.47,17694.0,134.7538,134.7625,134.6671,134.7538,17694.0
2017-10-24 12:10:00,155.5,155.51,155.39,155.44,5400.0,134.7798,134.7885,134.6844,134.7278,5400.0
2017-10-24 12:15:00,155.41,155.61,155.37,155.56,9799.0,134.7018,134.8751,134.6671,134.8318,9799.0
2017-10-24 12:20:00,155.61,155.67,155.54,155.62,6735.0,134.8751,134.9271,134.8145,134.8838,6735.0
2017-10-24 12:25:00,155.65,155.71,155.61,155.64,4920.0,134.9098,134.9618,134.8751,134.9011,4920.0
2017-10-24 12:30:00,155.7,155.7,155.52,155.59,4241.0,134.9531,134.9531,134.7971,134.8578,4241.0
2017-10-24 12:35:00,155.6,155.62,155.46,155.5,2850.0,134.8665,134.8838,134.7451,134.7798,2850.0
2017-10-24 12:40:00,155.52,155.56,155.46,155.46,1850.0,134.7971,134.8318,134.7451,134.7451,1850.0
2017-10-24 12:45:00,155.53,155.64,155.45,155.45,3300.0,134.8058,134.9011,134.7364,134.7364,3300.0
2017-10-24 12:50:00,155.45,155.56,155.44,155.5,5003.0,134.7364,134.8318,134.7278,134.7798,5003.0
2017-10-24 12:55:00,155.46,155.49,155.35,155.35,1841.0,134.7451,134.7711,134.6498,134.6498,1841.0
2017-10-24 13:00:00,155.36,155.42,155.28,155.28,3573.0,134.6584,134.7104,134.5891,134.5891,3573.0
2017-10-24 13:05:00,155.33,155.36,155.25,155.33,4157.0,134.6324,134.6584,134.5631,134.6324,4157.0
2017-10-24 13:10:00,155.35,155.43,155.35,155.43,2453.0,134.6498,134.7191,134.6498,134.7191,2453.0
2017-10-24 13:15:00,155.46,155.48,155.38,155.39,4725.0,134.7451,134.7625,134.6758,134.6844,4725.0
2017-10-24 13:20:00,155.36,155.45,155.35,155.45,2273.0,134.6584,134.7364,134.6498,134.7364,2273.0
2017-10-24 13:25:00,155.44,155.56,155.35,155.35,8572.0,134.7278,134.8318,134.6498,134.6498,8572.0
2017-10-24 13:30:00,155.38,155.39,155.27,155.27,3026.0,134.6758,134.6844,134.5804,134.5804,3026.0
2017-10-24 13:35:00,155.28,155.28,154.97,154.97,12317.0,134.5891,134.5891,134.3204,134.3204,12317.0
2017-10-24 13:40:00,154.99,155.1,154.97,155.05,9667.0,134.3377,134.4331,134.3204,134.3897,9667.0
2017-10-24 13:45:00,155.01,155.04,154.95,154.99,6198.0,134.3551,134.3811,134.3031,134.3377,6198.0
2017-10-24 13:50:00,154.96,155.05,154.96,155.02,4452.0,134.3117,134.3897,134.3117,134.3637,4452.0
2017-10-24 13:55:00,155.03,155.04,154.9,155.01,8905.0,134.3724,134.3811,134.2597,134.3551,8905.0
2017-10-24 14:00:00,155.04,155.08,154.97,155.05,9202.0,134.3811,134.4158,134.3204,134.3897,9202.0
2017-10-24 14:05:00,155.0,155.09,155.0,155.05,6717.0,134.3464,134.4244,134.3464,134.3897,6717.0
2017-10-24 14:10:00,155.06,155.25,155.06,155.21,6071.0,134.3984,134.5631,134.3984,134.5284,6071.0
2017-10-24 14:15:00,155.18,155.27,155.17,155.23,13539.0,134.5024,134.5804,134.4938,134.5458,13539.0
2017-10-24 14:20:00,155.26,155.47,155.26,155.41,3552.0,134.5718,134.7538,134.5718,134.7018,3552.0
2017-10-24 14:25:00,155.38,155.4,155.15,155.16,101330.0,134.6758,134.6931,134.4764,134.4851,101330.0
2017-10-24 14:30:00,155.17,155.3,155.17,155.2,18024.0,134.4938,134.6064,134.4938,134.5198,18024.0
2017-10-24 14:35:00,155.22,155.22,155.05,155.05,9127.0,134.5371,134.5371,134.3897,134.3897,9127.0
2017-10-24 14:40:00,155.05,155.07,154.94,154.97,18880.0,134.3897,134.4071,134.2944,134.3204,18880.0
2017-10-24 14:45:00,154.94,154.97,154.86,154.86,10694.0,134.2944,134.3204,134.2251,134.2251,10694.0
2017-10-24 14:50:00,154.88,154.89,154.81,154.88,6410.0,134.2424,134.2511,134.1817,134.2424,6410.0
2017-10-24 14:55:00,154.84,154.9,154.78,154.83,16473.0,134.2077,134.2597,134.1557,134.1991,16473.0
2017-10-24 15:00:00,154.84,154.94,154.82,154.89,9873.0,134.2077,134.2944,134.1904,134.2511,9873.0
2017-10-24 15:05:00,154.9,154.95,154.73,154.73,13874.0,134.2597,134.3031,134.1124,134.1124,13874.0
2017-10-24 15:10:00,154.75,154.79,154.71,154.76,14742.0,134.1297,134.1644,134.0951,134.1384,14742.0
2017-10-24 15:15:00,154.74,154.76,154.66,154.72,16058.0,134.1211,134.1384,134.0517,134.1037,16058.0
2017-10-24 15:20:00,154.7,154.73,154.64,154.66,60028.0,134.0864,134.1124,134.0344,134.0517,60028.0
2017-10-24 15:25:00,154.65,154.72,154.63,154.64,19310.0,134.043,134.1037,134.0257,134.0344,19310.0
2017-10-24 15:30:00,154.64,154.72,154.63,154.68,31800.0,134.0344,134.1037,134.0257,134.0691,31800.0
2017-10-24 15:35:00,154.67,154.85,154.67,154.81,22299.0,134.0604,134.2164,134.0604,134.1817,22299.0
2017-10-24 15:40:00,154.82,154.83,154.63,154.66,27180.0,134.1904,134.1991,134.0257,134.0517,27180.0
2017-10-24 15:45:00,154.66,154.66,154.54,154.54,29508.0,134.0517,134.0517,133.9477,133.9477,29508.0
2017-10-24 15:50:00,154.56,154.58,154.49,154.49,38095.0,133.965,133.9824,133.9044,133.9044,38095.0
2017-10-24 15:55:00,154.5,154.52,154.39,154.4,158234.0,133.913,133.9304,133.8177,133.8264,158234.0
2017-10-25 09:30:00,154.54,155.27,154.15,154.66,31030.0,133.9477,134.5804,133.6097,134.0517,31030.0
2017-10-25 09:35:00,154.7,154.7,154.41,154.49,6636.0,134.0864,134.0864,133.835,133.9044,6636.0
2017-10-25 09:40:00,154.45,154.54,153.95,154.12,9156.0,133.8697,133.9477,133.4363,133.5837,9156.0
2017-10-25 09:45:00,154.18,154.57,154.13,154.56,14658.0,133.6357,133.9737,133.5923,133.965,14658.0
2017-10-25 09:50:00,154.53,154.58,154.35,154.46,18064.0,133.939,133.9824,133.783,133.8784,18064.0
2017-10-25 09:55:00,154.44,154.57,154.24,154.24,8481.0,133.861,133.9737,133.6877,133.6877,8481.0
2017-10-25 10:00:00,154.3,154.66,154.28,154.66,25036.0,133.7397,134.0517,133.7224,134.0517,25036.0
2017-10-25 10:05:00,154.57,154.75,154.48,154.55,6807.0,133.9737,134.1297,133.8957,133.9564,6807.0
2017-10-25 10:10:00,154.61,154.85,154.54,154.55,34978.0,134.0084,134.2164,133.9477,133.9564,34978.0
2017-10-25 10:15:00,154.53,154.57,154.33,154.39,16267.0,133.939,133.9737,133.7657,133.8177,16267.0
2017-10-25 10:20:00,154.33,154.33,153.96,153.96,12465.0,133.7657,133.7657,133.445,133.445,12465.0
2017-10-25 10:25:00,153.96,154.09,153.95,153.96,7557.0,133.445,133.5577,133.4363,133.445,7557.0
2017-10-25 10:30:00,154.03,154.03,153.64,153.72,16135.0,133.5057,133.5057,133.1676,133.237,16135.0
2017-10-25 10:35:00,153.69,153.69,153.45,153.53,9864.0,133.211,133.211,133.0029,133.0723,9864.0
2017-10-25 10:40:00,153.49,153.67,153.43,153.43,11588.0,133.0376,133.1936,132.9856,132.9856,11588.0
2017-10-25 10:45:00,153.5,153.92,153.5,153.83,9340.0,133.0463,133.4103,133.0463,133.3323,9340.0
2017-10-25 10:50:00,153.82,153.88,153.69,153.81,15286.0,133.3236,133.3757,133.211,133.315,15286.0
2017-10-25 10:55:00,153.81,153.83,153.54,153.56,18543.0,133.315,133.3323,133.081,133.0983,18543.0
2017-10-25 11:00:00,153.6,153.68,153.46,153.6,18888.0,133.133,133.2023,133.0116,133.133,18888.0
2017-10-25 11:05:00,153.64,153.69,153.53,153.65,15374.0,133.1676,133.211,133.0723,133.1763,15374.0
2017-10-25 11:10:00,153.68,153.93,153.66,153.85,14211.0,133.2023,133.419,133.185,133.3496,14211.0
2017-10-25 11:15:00,153.85,154.02,153.79,153.92,13530.0,133.3496,133.497,133.2976,133.4103,13530.0
2017-10-25 11:20:00,153.93,154.06,153.83,154.01,7910.0,133.419,133.5317,133.3323,133.4883,7910.0
2017-10-25 11:25:00,154.0,154.05,153.94,154.01,15445.0,133.4797,133.523,133.4277,133.4883,15445.0
2017-10-25 11:30:00,154.02,154.15,153.99,154.12,10572.0,133.497,133.6097,133.471,133.5837,10572.0
2017-10-25 11:35:00,154.12,154.19,154.06,154.11,10205.0,133.5837,133.6443,133.5317,133.575,10205.0
2017-10-25 11:40:00,154.1,154.14,154.01,154.01,9275.0,133.5663,133.601,133.4883,133.4883,9275.0
2017-10-25 11:45:00,154.03,154.08,153.95,154.05,7915.0,133.5057,133.549,133.4363,133.523,7915.0
2017-10-25 11:50:00,154.07,154.08,153.85,153.85,5618.0,133.5403,133.549,133.3496,133.3496,5618.0
2017-10-25 11:55:00,153.88,153.9,153.83,153.87,13616.0,133.3757,133.393,133.3323,133.367,13616.0
2017-10-25 12:00:00,153.88,153.95,153.83,153.83,12456.0,133.3757,133.4363,133.3323,133.3323,12456.0
2017-10-25 12:05:00,153.86,154.2,153.82,154.18,75307.0,133.3583,133.653,133.3236,133.6357,75307.0
2017-10-25 12:10:00,154.22,154.32,153.98,154.0,34275.0,133.6703,133.757,133.4623,133.4797,34275.0
2017-10-25 12:15:00,154.0,154.0,153.75,153.77,4922.0,133.4797,133.4797,133.263,133.2803,4922.0
2017-10-25 12:20:00,153.8,153.81,153.66,153.73,4999.0,133.3063,133.315,133.185,133.2456,4999.0
2017-10-25 12:25:00,153.78,153.82,153.63,153.64,6470.0,133.289,133.3236,133.159,133.1676,6470.0
2017-10-25 12:30:00,153.61,153.7,153.5,153.5,10514.0,133.1416,133.2196,133.0463,133.0463,10514.0
2017-10-25 12:35:00,153.53,153.53,153.43,153.44,3896.0,133.0723,133.0723,132.9856,132.9943,3896.0
2017-10-25 12:40:00,153.44,153.52,153.41,153.52,7876.0,132.9943,133.0636,132.9683,133.0636,7876.0
2017-10-25 12:45:00,153.5,153.67,153.5,153.52,5407.0,133.0463,133.1936,133.0463,133.0636,5407.0
2017-10-25 12:50:00,153.51,153.64,153.48,153.61,4807.0,133.055,133.1676,133.0289,133.1416,4807.0
2017-10-25 12:55:00,153.63,153.69,153.6,153.6,4672.0,133.159,133.211,133.133,133.133,4672.0
2017-10-25 13:00:00,153.58,153.59,153.44,153.44,3975.0,133.1156,133.1243,132.9943,132.9943,3975.0
2017-10-25 13:05:00,153.41,153.49,153.41,153.43,13479.0,132.9683,133.0376,132.9683,132.9856,13479.0
2017-10-25 13:10:00,153.45,153.53,153.43,153.52,10083.0,133.0029,133.0723,132.9856,133.0636,10083.0
2017-10-25 13:15:00,153.54,153.55,153.47,153.48,6533.0,133.081,133.0896,133.0203,133.0289,6533.0
2017-10-25 13:20:00,153.5,153.61,153.44,153.61,7512.0,133.0463,133.1416,132.9943,133.1416,7512.0
2017-10-25 13:25:00,153.6,153.6,153.39,153.41,9876.0,133.133,133.133,132.9509,132.9683,9876.0
2017-10-25 13:30:00,153.42,153.53,153.39,153.46,9489.0,132.9769,133.0723,132.9509,133.0116,9489.0
2017-10-25 13:35:00,153.46,153.52,153.4,153.48,10542.0,133.0116,133.0636,132.9596,133.0289,10542.0
2017-10-25 13:40:00,153.54,153.67,153.49,153.65,10225.0,133.081,133.1936,133.0376,133.1763,10225.0
2017-10-25 13:45:00,153.64,153.69,153.61,153.61,5164.0,133.1676,133.211,133.1416,133.1416,5164.0
2017-10-25 13:50:00,153.64,153.75,153.61,153.69,8979.0,133.1676,133.263,133.1416,133.211,8979.0
2017-10-25 13:55:00,153.7,153.8,153.67,153.67,8145.0,133.2196,133.3063,133.1936,133.1936,8145.0
2017-10-25 14:00:00,153.71,153.71,153.61,153.68,11189.0,133.2283,133.2283,133.1416,133.2023,11189.0
2017-10-25 14:05:00,153.69,153.97,153.63,153.9,11930.0,133.211,133.4537,133.159,133.393,11930.0
2017-10-25 14:10:00,153.88,153.9,153.77,153.82,4426.0,133.3757,133.393,133.2803,133.3236,4426.0
2017-10-25 14:15:00,153.82,153.85,153.76,153.85,9559.0,133.3236,133.3496,133.2716,133.3496,9559.0
2017-10-25 14:20:00,153.86,154.03,153.79,153.96,11814.0,133.3583,133.5057,133.2976,133.445,11814.0
2017-10-25 14:25:00,154.0,154.08,153.87,153.95,17445.0,133.4797,133.549,133.367,133.4363,17445.0
2017-10-25 14:30:00,153.92,153.94,153.86,153.86,13390.0,133.4103,133.4277,133.3583,133.3583,13390.0
2017-10-25 14:35:00,153.84,153.89,153.78,153.84,7996.0,133.341,133.3843,133.289,133.341,7996.0
2017-10-25 14:40:00,153.86,153.86,153.71,153.72,11559.0,133.3583,133.3583,133.2283,133.237,11559.0
2017-10-25 14:45:00,153.72,153.74,153.62,153.66,8968.0,133.237,133.2543,133.1503,133.185,8968.0
2017-10-25 14:50:00,153.68,153.78,153.63,153.76,13109.0,133.2023,133.289,133.159,133.2716,13109.0
2017-10-25 14:55:00,153.78,153.81,153.7,153.7,10197.0,133.289,133.315,133.2196,133.2196,10197.0
2017-10-25 15:00:00,153.7,153.84,153.67,153.76,12823.0,133.2196,133.341,133.1936,133.2716,12823.0
2017-10-25 15:05:00,153.76,153.83,153.7,153.72,13578.0,133.2716,133.3323,133.2196,133.237,13578.0
2017-10-25 15:10:00,153.69,153.73,153.66,153.68,21111.0,133.211,133.2456,133.185,133.2023,21111.0
2017-10-25 15:15:00,153.7,153.77,153.66,153.66,12431.0,133.2196,133.2803,133.185,133.185,12431.0
2017-10-25 15:20:00,153.65,153.66,153.58,153.64,15715.0,133.1763,133.185,133.1156,133.1676,15715.0
2017-10-25 15:25:00,153.65,153.87,153.64,153.81,17309.0,133.1763,133.367,133.1676,133.315,17309.0
2017-10-25 15:30:00,153.81,153.87,153.76,153.87,26360.0,133.315,133.367,133.2716,133.367,26360.0
2017-10-25 15:35:00,153.87,153.98,153.85,153.95,25824.0,133.367,133.4623,133.3496,133.4363,25824.0
2017-10-25 15:40:00,153.95,153.97,153.87,153.93,27743.0,133.4363,133.4537,133.367,133.419,27743.0
2017-10-25 15:45:00,153.93,153.93,153.71,153.72,38817.0,133.419,133.419,133.2283,133.237,38817.0
2017-10-25 15:50:00,153.7,154.06,153.66,154.06,61642.0,133.2196,133.5317,133.185,133.5317,61642.0
2017-10-25 15:55:00,154.06,154.24,154.03,154.17,111216.0,133.5317,133.6877,133.5057,133.627,111216.0
2017-10-26 09:30:00,154.87,155.3,154.67,155.17,16494.0,134.2337,134.6064,134.0604,134.4938,16494.0
2017-10-26 09:35:00,154.92,155.28,154.62,154.66,12269.0,134.2771,134.5891,134.017,134.0517,12269.0
2017-10-26 09:40:00,154.7,154.7,154.33,154.33,9807.0,134.0864,134.0864,133.7657,133.7657,9807.0
2017-10-26 09:45:00,154.35,154.64,154.1,154.21,13085.0,133.783,134.0344,133.5663,133.6617,13085.0
2017-10-26 09:50:00,154.11,154.32,154.04,154.06,8607.0,133.575,133.757,133.5143,133.5317,8607.0
2017-10-26 09:55:00,154.13,154.5,154.07,154.5,8883.0,133.5923,133.913,133.5403,133.913,8883.0
2017-10-26 10:00:00,154.5,154.52,154.17,154.2,6190.0,133.913,133.9304,133.627,133.653,6190.0
2017-10-26 10:05:00,154.18,154.68,154.13,154.68,9414.0,133.6357,134.0691,133.5923,134.0691,9414.0
2017-10-26 10:10:00,154.6,154.84,154.54,154.64,15814.0,133.9997,134.2077,133.9477,134.0344,15814.0
2017-10-26 10:15:00,154.65,154.73,154.34,154.4,17728.0,134.043,134.1124,133.7744,133.8264,17728.0
2017-10-26 10:20:00,154.43,154.74,154.39,154.63,10521.0,133.8524,134.1211,133.8177,134.0257,10521.0
2017-10-26 10:25:00,154.64,154.66,154.51,154.66,11302.0,134.0344,134.0517,133.9217,134.0517,11302.0
2017-10-26 10:30:00,154.65,154.77,154.58,154.63,15733.0,134.043,134.1471,133.9824,134.0257,15733.0
2017-10-26 10:35:00,154.69,154.83,154.62,154.83,8834.0,134.0777,134.1991,134.017,134.1991,8834.0
2017-10-26 10:40:00,154.83,155.0,154.8,154.94,6300.0,134.1991,134.3464,134.1731,134.2944,6300.0
2017-10-26 10:45:00,154.97,155.02,154.82,154.82,5610.0,134.3204,134.3637,134.1904,134.1904,5610.0
2017-10-26 10:50:00,154.87,155.04,154.85,155.04,7305.0,134.2337,134.3811,134.2164,134.3811,7305.0
2017-10-26 10:55:00,155.0,155.12,154.98,155.05,5879.0,134.3464,134.4504,134.3291,134.3897,5879.0
2017-10-26 11:00:00,155.02,155.39,155.02,155.32,9810.0,134.3637,134.6844,134.3637,134.6238,9810.0
2017-10-26 11:05:00,155.28,155.29,154.99,155.1,12197.0,134.5891,134.5978,134.3377,134.4331,12197.0
2017-10-26 11:10:00,155.11,155.19,154.96,155.19,8700.0,134.4418,134.5111,134.3117,134.5111,8700.0
2017-10-26 11:15:00,155.25,155.25,154.74,154.76,8976.0,134.5631,134.5631,134.1211,134.1384,8976.0
2017-10-26 11:20:00,154.76,154.9,154.58,154.6,7071.0,134.1384,134.2597,133.9824,133.9997,7071.0
2017-10-26 11:25:00,154.61,154.68,154.39,154.39,13386.0,134.0084,134.0691,133.8177,133.8177,13386.0
2017-10-26 11:30:00,154.37,154.9,154.37,154.6,31504.0,133.8004,134.2597,133.8004,133.9997,31504.0
2017-10-26 11:35:00,154.6,154.6,154.48,154.59,5052.0,133.9997,133.9997,133.8957,133.991,5052.0
2017-10-26 11:40:00,154.62,154.62,154.52,154.55,4627.0,134.017,134.017,133.9304,133.9564,4627.0
2017-10-26 11:45:00,154.54,154.59,154.42,154.42,10378.0,133.9477,133.991,133.8437,133.8437,10378.0
2017-10-26 11:50:00,154.41,154.41,154.23,154.24,3802.0,133.835,133.835,133.679,133.6877,3802.0
2017-10-26 11:55:00,154.24,154.38,154.18,154.37,7576.0,133.6877,133.809,133.6357,133.8004,7576.0
2017-10-26 12:00:00,154.29,154.43,154.28,154.43,4508.0,133.731,133.8524,133.7224,133.8524,4508.0
2017-10-26 12:05:00,154.43,154.43,154.24,154.3,7000.0,133.8524,133.8524,133.6877,133.7397,7000.0
2017-10-26 12:10:00,154.28,154.34,154.25,154.25,8355.0,133.7224,133.7744,133.6963,133.6963,8355.0
2017-10-26 12:15:00,154.28,154.58,154.25,154.56,16640.0,133.7224,133.9824,133.6963,133.965,16640.0
2017-10-26 12:20:00,154.55,154.91,154.52,154.8,11162.0,133.9564,134.2684,133.9304,134.1731,11162.0
2017-10-26 12:25:00,154.8,155.2,154.79,154.93,15476.0,134.1731,134.5198,134.1644,134.2857,15476.0
2017-10-26 12:30:00,154.9,154.93,154.66,154.67,5649.0,134.2597,134.2857,134.0517,134.0604,5649.0
2017-10-26 12:35:00,154.67,154.85,154.6,154.77,4851.0,134.0604,134.2164,133.9997,134.1471,4851.0
2017-10-26 12:40:00,154.73,154.75,154.52,154.52,5049.0,134.1124,134.1297,133.9304,133.9304,5049.0
2017-10-26 12:45:00,154.52,154.7,154.52,154.58,3934.0,133.9304,134.0864,133.9304,133.9824,3934.0
2017-10-26 12:50:00,154.59,154.85,154.59,154.74,2747.0,133.991,134.2164,133.991,134.1211,2747.0
2017-10-26 12:55:00,154.76,154.94,154.76,154.94,2491.0,134.1384,134.2944,134.1384,134.2944,2491.0
2017-10-26 13:00:00,154.96,155.04,154.89,155.02,6066.0,134.3117,134.3811,134.2511,134.3637,6066.0
2017-10-26 13:05:00,155.02,155.12,154.95,155.04,7500.0,134.3637,134.4504,134.3031,134.3811,7500.0
2017-10-26 13:10:00,155.01,155.07,154.91,155.07,5083.0,134.3551,134.4071,134.2684,134.4071,5083.0
2017-10-26 13:15:00,155.07,155.17,155.03,155.13,9794.0,134.4071,134.4938,134.3724,134.4591,9794.0
2017-10-26 13:20:00,155.16,155.24,155.11,155.22,5411.0,134.4851,134.5544,134.4418,134.5371,5411.0
2017-10-26 13:25:00,155.17,155.21,155.02,155.07,8486.0,134.4938,134.5284,134.3637,134.4071,8486.0
2017-10-26 13:30:00,155.07,155.12,154.99,155.03,3372.0,134.4071,134.4504,134.3377,134.3724,3372.0
2017-10-26 13:35:00,155.04,155.15,155.04,155.07,3836.0,134.3811,134.4764,134.3811,134.4071,3836.0
2017-10-26 13:40:00,155.06,155.12,154.97,154.97,3642.0,134.3984,134.4504,134.3204,134.3204,3642.0
2017-10-26 13:45:00,155.0,155.14,154.99,155.08,3601.0,134.3464,134.4678,134.3377,134.4158,3601.0
2017-10-26 13:50:00,155.03,155.1,155.01,155.01,2600.0,134.3724,134.4331,134.3551,134.3551,2600.0
2017-10-26 13:55:00,155.02,155.21,154.99,155.18,11091.0,134.3637,134.5284,134.3377,134.5024,11091.0
2017-10-26 14:00:00,155.21,155.23,155.06,155.06,3344.0,134.5284,134.5458,134.3984,134.3984,3344.0
2017-10-26 14:05:00,155.1,155.29,155.06,155.26,11433.0,134.4331,134.5978,134.3984,134.5718,11433.0
2017-10-26 14:10:00,155.27,155.29,155.12,155.13,6300.0,134.5804,134.5978,134.4504,134.4591,6300.0
2017-10-26 14:15:00,155.1,155.24,155.07,155.17,9602.0,134.4331,134.5544,134.4071,134.4938,9602.0
2017-10-26 14:20:00,155.17,155.24,155.09,155.1,4450.0,134.4938,134.5544,134.4244,134.4331,4450.0
2017-10-26 14:25:00,155.15,155.26,155.08,155.2,8678.0,134.4764,134.5718,134.4158,134.5198,8678.0
2017-10-26 14:30:00,155.17,155.24,155.15,155.19,7104.0,134.4938,134.5544,134.4764,134.5111,7104.0
2017-10-26 14:35:00,155.15,155.2,155.12,155.2,5940.0,134.4764,134.5198,134.4504,134.5198,5940.0
2017-10-26 14:40:00,155.18,155.18,155.01,155.13,15259.0,134.5024,134.5024,134.3551,134.4591,15259.0
2017-10-26 14:45:00,155.1,155.2,155.08,155.15,19067.0,134.4331,134.5198,134.4158,134.4764,19067.0
2017-10-26 14:50:00,155.16,155.18,155.05,155.1,21142.0,134.4851,134.5024,134.3897,134.4331,21142.0
2017-10-26 14:55:00,155.1,155.1,155.02,155.06,5310.0,134.4331,134.4331,134.3637,134.3984,5310.0
2017-10-26 15:00:00,155.06,155.1,155.01,155.05,10753.0,134.3984,134.4331,134.3551,134.3897,10753.0
2017-10-26 15:05:00,155.03,155.05,154.98,154.98,9607.0,134.3724,134.3897,134.3291,134.3291,9607.0
2017-10-26 15:10:00,155.0,155.0,154.92,154.96,9018.0,134.3464,134.3464,134.2771,134.3117,9018.0
2017-10-26 15:15:00,154.97,155.04,154.95,154.99,8647.0,134.3204,134.3811,134.3031,134.3377,8647.0
2017-10-26 15:20:00,154.99,155.12,154.99,155.11,9997.0,134.3377,134.4504,134.3377,134.4418,9997.0
2017-10-26 15:25:00,155.1,155.19,155.06,155.19,12404.0,134.4331,134.5111,134.3984,134.5111,12404.0
2017-10-26 15:30:00,155.2,155.31,155.17,155.26,14361.0,134.5198,134.6151,134.4938,134.5718,14361.0
2017-10-26 15:35:00,155.26,155.26,155.06,155.2,17728.0,134.5718,134.5718,134.3984,134.5198,17728.0
2017-10-26 15:40:00,155.21,155.25,155.08,155.25,18509.0,134.5284,134.5631,134.4158,134.5631,18509.0
2017-10-26 15:45:00,155.21,155.34,155.01,155.04,25002.0,134.5284,134.6411,134.3551,134.3811,25002.0
2017-10-26 15:50:00,155.05,155.06,154.83,154.92,50089.0,134.3897,134.3984,134.1991,134.2771,50089.0
2017-10-26 15:55:00,154.93,154.98,154.51,154.64,84295.0,134.2857,134.3291,133.9217,134.0344,84295.0
2017-10-27 09:30:00,154.25,154.25,152.42,152.49,39467.0,133.6963,133.6963,132.1102,132.1709,39467.0
2017-10-27 09:35:00,152.48,153.2,152.4,152.65,74486.0,132.1622,132.7863,132.0929,132.3095,74486.0
2017-10-27 09:40:00,152.62,152.9,152.02,152.41,36228.0,132.2835,132.5262,131.7635,132.1015,36228.0
2017-10-27 09:45:00,152.35,152.7,151.79,151.8,51011.0,132.0495,132.3529,131.5641,131.5728,51011.0
2017-10-27 09:50:00,151.85,152.19,151.66,152.1,17239.0,131.6161,131.9108,131.4515,131.8328,17239.0
2017-10-27 09:55:00,152.2,152.7,152.2,152.7,31962.0,131.9195,132.3529,131.9195,132.3529,31962.0
2017-10-27 10:00:00,152.74,152.89,152.37,152.46,29052.0,132.3876,132.5176,132.0669,132.1449,29052.0
2017-10-27 10:05:00,152.29,152.38,151.75,151.93,14639.0,131.9975,132.0755,131.5295,131.6855,14639.0
2017-10-27 10:10:00,151.91,152.01,151.49,151.76,17103.0,131.6682,131.7548,131.3041,131.5381,17103.0
2017-10-27 10:15:00,151.71,152.17,151.64,151.96,31103.0,131.4948,131.8935,131.4341,131.7115,31103.0
2017-10-27 10:20:00,151.95,152.15,151.61,152.05,35406.0,131.7028,131.8762,131.4081,131.7895,35406.0
2017-10-27 10:25:00,152.16,152.77,152.06,152.67,26875.0,131.8848,132.4136,131.7982,132.3269,26875.0
2017-10-27 10:30:00,152.67,152.85,152.57,152.67,16828.0,132.3269,132.4829,132.2402,132.3269,16828.0
2017-10-27 10:35:00,152.68,152.68,152.0,152.19,10812.0,132.3355,132.3355,131.7462,131.9108,10812.0
2017-10-27 10:40:00,152.2,152.2,151.52,151.81,26575.0,131.9195,131.9195,131.3301,131.5815,26575.0
2017-10-27 10:45:00,151.83,152.25,151.82,151.98,16457.0,131.5988,131.9628,131.5901,131.7288,16457.0
2017-10-27 10:50:00,151.89,152.35,151.89,152.3,7499.0,131.6508,132.0495,131.6508,132.0062,7499.0
2017-10-27 10:55:00,152.34,152.37,151.92,152.2,116506.0,132.0409,132.0669,131.6768,131.9195,116506.0
2017-10-27 11:00:00,152.33,152.95,152.24,152.95,8352.0,132.0322,132.5696,131.9542,132.5696,8352.0
2017-10-27 11:05:00,152.95,152.96,152.74,152.83,31302.0,132.5696,132.5782,132.3876,132.4656,31302.0
2017-10-27 11:10:00,152.8,153.08,152.79,152.93,11322.0,132.4396,132.6822,132.4309,132.5522,11322.0
2017-10-27 11:15:00,153.02,153.16,152.83,152.87,22763.0,132.6302,132.7516,132.4656,132.5002,22763.0
2017-10-27 11:20:00,152.89,153.21,152.88,152.94,5274.0,132.5176,132.7949,132.5089,132.5609,5274.0
2017-10-27 11:25:00,152.93,153.1,152.66,152.68,5648.0,132.5522,132.6996,132.3182,132.3355,5648.0
2017-10-27 11:30:00,152.68,152.73,152.33,152.48,10474.0,132.3355,132.3789,132.0322,132.1622,10474.0
2017-10-27 11:35:00,152.58,152.71,152.43,152.71,6939.0,132.2489,132.3616,132.1189,132.3616,6939.0
2017-10-27 11:40:00,152.68,152.79,152.61,152.66,47648.0,132.3355,132.4309,132.2749,132.3182,47648.0
2017-10-27 11:45:00,152.67,152.92,152.6,152.68,62301.0,132.3269,132.5436,132.2662,132.3355,62301.0
2017-10-27 11:50:00,152.68,152.68,152.31,152.34,9964.0,132.3355,132.3355,132.0149,132.0409,9964.0
2017-10-27 11:55:00,152.39,152.46,152.28,152.28,8849.0,132.0842,132.1449,131.9888,131.9888,8849.0
2017-10-27 12:00:00,152.29,152.55,152.29,152.4,32618.0,131.9975,132.2229,131.9975,132.0929,32618.0
2017-10-27 12:05:00,152.42,152.52,152.34,152.38,5014.0,132.1102,132.1969,132.0409,132.0755,5014.0
2017-10-27 12:10:00,152.43,152.44,152.18,152.2,6389.0,132.1189,132.1275,131.9022,131.9195,6389.0
2017-10-27 12:15:00,152.16,152.2,151.98,152.19,10949.0,131.8848,131.9195,131.7288,131.9108,10949.0
2017-10-27 12:20:00,152.15,152.18,151.99,152.18,34088.0,131.8762,131.9022,131.7375,131.9022,34088.0
2017-10-27 12:25:00,152.22,152.3,152.08,152.18,37561.0,131.9368,132.0062,131.8155,131.9022,37561.0
2017-10-27 12:30:00,152.16,152.25,152.15,152.22,15351.0,131.8848,131.9628,131.8762,131.9368,15351.0
2017-10-27 12:35:00,152.24,152.32,152.16,152.31,11170.0,131.9542,132.0235,131.8848,132.0149,11170.0
2017-10-27 12:40:00,152.33,152.47,152.28,152.41,3100.0,132.0322,132.1535,131.9888,132.1015,3100.0
2017-10-27 12:45:00,152.39,152.4,152.27,152.27,3893.0,132.0842,132.0929,131.9802,131.9802,3893.0
2017-10-27 12:50:00,152.27,152.32,152.16,152.2,17017.0,131.9802,132.0235,131.8848,131.9195,17017.0
2017-10-27 12:55:00,152.19,152.25,152.15,152.23,190923.0,131.9108,131.9628,131.8762,131.9455,190923.0
2017-10-27 13:00:00,152.25,152.34,152.01,152.01,8967.0,131.9628,132.0409,131.7548,131.7548,8967.0
2017-10-27 13:05:00,152.02,152.18,151.98,152.0,8400.0,131.7635,131.9022,131.7288,131.7462,8400.0
2017-10-27 13:10:00,151.98,152.09,151.96,152.0,8129.0,131.7288,131.8242,131.7115,131.7462,8129.0
2017-10-27 13:15:00,151.99,152.07,151.98,152.06,4900.0,131.7375,131.8068,131.7288,131.7982,4900.0
2017-10-27 13:20:00,152.08,152.08,151.96,152.06,7348.0,131.8155,131.8155,131.7115,131.7982,7348.0
2017-10-27 13:25:00,152.05,152.06,151.95,151.96,19096.0,131.7895,131.7982,131.7028,131.7115,19096.0
2017-10-27 13:30:00,151.97,152.06,151.97,152.06,8552.0,131.7202,131.7982,131.7202,131.7982,8552.0
2017-10-27 13:35:00,152.03,152.08,151.99,152.08,15432.0,131.7722,131.8155,131.7375,131.8155,15432.0
2017-10-27 13:40:00,152.09,152.23,152.04,152.23,6185.0,131.8242,131.9455,131.7808,131.9455,6185.0
2017-10-27 13:45:00,152.23,152.28,152.19,152.19,10114.0,131.9455,131.9888,131.9108,131.9108,10114.0
2017-10-27 13:50:00,152.2,152.27,152.08,152.08,11800.0,131.9195,131.9802,131.8155,131.8155,11800.0
2017-10-27 13:55:00,152.13,152.13,152.03,152.1,7281.0,131.8588,131.8588,131.7722,131.8328,7281.0
2017-10-27 14:00:00,152.11,152.11,151.95,152.06,10656.0,131.8415,131.8415,131.7028,131.7982,10656.0
2017-10-27 14:05:00,152.12,152.12,152.03,152.07,9068.0,131.8502,131.8502,131.7722,131.8068,9068.0
2017-10-27 14:10:00,152.08,152.33,152.07,152.33,4295.0,131.8155,132.0322,131.8068,132.0322,4295.0
2017-10-27 14:15:00,152.33,152.33,152.19,152.29,17561.0,132.0322,132.0322,131.9108,131.9975,17561.0
2017-10-27 14:20:00,152.31,152.63,152.31,152.48,15349.0,132.0149,132.2922,132.0149,132.1622,15349.0
2017-10-27 14:25:00,152.49,152.49,152.26,152.49,12431.0,132.1709,132.1709,131.9715,132.1709,12431.0
2017-10-27 14:30:00,152.47,152.53,152.29,152.33,11348.0,132.1535,132.2055,131.9975,132.0322,11348.0
2017-10-27 14:35:00,152.31,152.38,152.25,152.31,8966.0,132.0149,132.0755,131.9628,132.0149,8966.0
2017-10-27 14:40:00,152.32,152.35,152.25,152.32,76951.0,132.0235,132.0495,131.9628,132.0235,76951.0
2017-10-27 14:45:00,152.27,152.78,152.25,152.63,20232.0,131.9802,132.4222,131.9628,132.2922,20232.0
2017-10-27 14:50:00,152.65,152.72,152.59,152.7,29246.0,132.3095,132.3702,132.2575,132.3529,29246.0
2017-10-27 14:55:00,152.7,152.72,152.55,152.55,12058.0,132.3529,132.3702,132.2229,132.2229,12058.0
2017-10-27 15:00:00,152.56,152.67,152.46,152.66,15127.0,132.2315,132.3269,132.1449,132.3182,15127.0
2017-10-27 15:05:00,152.66,152.7,152.5,152.54,12123.0,132.3182,132.3529,132.1795,132.2142,12123.0
2017-10-27 15:10:00,152.52,152.55,152.37,152.41,13564.0,132.1969,132.2229,132.0669,132.1015,13564.0
2017-10-27 15:15:00,152.41,152.46,152.31,152.37,14244.0,132.1015,132.1449,132.0149,132.0669,14244.0
2017-10-27 15:20:00,152.37,152.41,152.29,152.41,22016.0,132.0669,132.1015,131.9975,132.1015,22016.0
2017-10-27 15:25:00,152.42,152.63,152.41,152.52,18623.0,132.1102,132.2922,132.1015,132.1969,18623.0
2017-10-27 15:30:00,152.54,152.55,152.41,152.46,18642.0,132.2142,132.2229,132.1015,132.1449,18642.0
2017-10-27 15:35:00,152.47,152.5,152.28,152.46,49154.0,132.1535,132.1795,131.9888,132.1449,49154.0
2017-10-27 15:40:00,152.49,152.5,152.34,152.44,33595.0,132.1709,132.1795,132.0409,132.1275,33595.0
2017-10-27 15:45:00,152.45,152.59,152.37,152.59,82691.0,132.1362,132.2575,132.0669,132.2575,82691.0
2017-10-27 15:50:00,152.57,152.75,152.52,152.71,48236.0,132.2402,132.3962,132.1969,132.3616,48236.0
2017-10-27 15:55:00,152.71,152.75,152.51,152.75,78390.0,132.3616,132.3962,132.1882,132.3962,78390.0
2017-10-30 09:30:00,152.65,152.65,151.38,152.55,28922.0,132.3095,132.3095,131.2088,132.2229,28922.0
2017-10-30 09:35:00,152.58,152.62,152.23,152.34,6873.0,132.2489,132.2835,131.9455,132.0409,6873.0
2017-10-30 09:40:00,152.38,152.97,152.35,152.74,5498.0,132.0755,132.5869,132.0495,132.3876,5498.0
2017-10-30 09:45:00,152.75,152.86,152.48,152.59,24850.0,132.3962,132.4916,132.1622,132.2575,24850.0
2017-10-30 09:50:00,152.49,152.79,152.49,152.57,9630.0,132.1709,132.4309,132.1709,132.2402,9630.0
2017-10-30 09:55:00,152.6,152.72,152.55,152.64,5301.0,132.2662,132.3702,132.2229,132.3009,5301.0
2017-10-30 10:00:00,152.64,152.95,152.49,152.91,6247.0,132.3009,132.5696,132.1709,132.5349,6247.0
2017-10-30 10:05:00,152.97,153.35,152.94,153.23,66245.0,132.5869,132.9163,132.5609,132.8123,66245.0
2017-10-30 10:10:00,153.26,153.58,153.11,153.55,7040.0,132.8383,133.1156,132.7083,133.0896,7040.0
2017-10-30 10:15:00,153.57,153.65,153.3,153.55,11453.0,133.107,133.1763,132.8729,133.0896,11453.0
2017-10-30 10:20:00,153.51,153.74,153.5,153.65,5790.0,133.055,133.2543,133.0463,133.1763,5790.0
2017-10-30 10:25:00,153.63,153.64,153.43,153.62,14093.0,133.159,133.1676,132.9856,133.1503,14093.0
2017-10-30 10:30:00,153.61,153.7,153.51,153.67,9148.0,133.1416,133.2196,133.055,133.1936,9148.0
2017-10-30 10:35:00,153.67,153.7,153.49,153.67,15679.0,133.1936,133.2196,133.0376,133.1936,15679.0
2017-10-30 10:40:00,153.68,153.97,153.68,153.9,23970.0,133.2023,133.4537,133.2023,133.393,23970.0
2017-10-30 10:45:00,153.85,153.94,153.85,153.9,7788.0,133.3496,133.4277,133.3496,133.393,7788.0
2017-10-30 10:50:00,153.89,154.0,153.74,153.86,18802.0,133.3843,133.4797,133.2543,133.3583,18802.0
2017-10-30 10:55:00,153.86,153.88,153.77,153.84,5148.0,133.3583,133.3757,133.2803,133.341,5148.0
2017-10-30 11:00:00,153.81,153.91,153.61,153.87,10090.0,133.315,133.4017,133.1416,133.367,10090.0
2017-10-30 11:05:00,153.87,153.98,153.81,153.96,4896.0,133.367,133.4623,133.315,133.445,4896.0
2017-10-30 11:10:00,153.96,154.22,153.9,154.22,20334.0,133.445,133.6703,133.393,133.6703,20334.0
2017-10-30 11:15:00,154.2,154.29,154.1,154.11,6704.0,133.653,133.731,133.5663,133.575,6704.0
2017-10-30 11:20:00,154.1,154.12,153.96,153.96,11212.0,133.5663,133.5837,133.445,133.445,11212.0
2017-10-30 11:25:00,154.0,154.31,153.99,154.12,29822.0,133.4797,133.7484,133.471,133.5837,29822.0
2017-10-30 11:30:00,154.14,154.22,154.07,154.09,16747.0,133.601,133.6703,133.5403,133.5577,16747.0
2017-10-30 11:35:00,154.14,154.15,153.88,153.92,15115.0,133.601,133.6097,133.3757,133.4103,15115.0
2017-10-30 11:40:00,153.92,154.06,153.55,153.58,18579.0,133.4103,133.5317,133.0896,133.1156,18579.0
2017-10-30 11:45:00,153.64,153.88,153.59,153.87,7021.0,133.1676,133.3757,133.1243,133.367,7021.0
2017-10-30 11:50:00,153.84,153.85,153.52,153.56,5596.0,133.341,133.3496,133.0636,133.0983,5596.0
2017-10-30 11:55:00,153.59,153.86,153.57,153.77,6141.0,133.1243,133.3583,133.107,133.2803,6141.0
2017-10-30 12:00:00,153.83,153.88,153.51,153.74,14118.0,133.3323,133.3757,133.055,133.2543,14118.0
2017-10-30 12:05:00,153.72,153.75,153.65,153.72,4800.0,133.237,133.263,133.1763,133.237,4800.0
2017-10-30 12:10:00,153.71,153.81,153.63,153.79,6380.0,133.2283,133.315,133.159,133.2976,6380.0
2017-10-30 12:15:00,153.8,153.8,153.65,153.65,6373.0,133.3063,133.3063,133.1763,133.1763,6373.0
2017-10-30 12:20:00,153.65,153.69,153.56,153.62,8509.0,133.1763,133.211,133.0983,133.1503,8509.0
2017-10-30 12:25:00,153.65,153.65,153.44,153.54,6989.0,133.1763,133.1763,132.9943,133.081,6989.0
2017-10-30 12:30:00,153.55,153.56,153.42,153.45,11044.0,133.0896,133.0983,132.9769,133.0029,11044.0
2017-10-30 12:35:00,153.4,153.42,153.21,153.24,31835.0,132.9596,132.9769,132.7949,132.8209,31835.0
2017-10-30 12:40:00,153.25,153.38,153.22,153.37,10877.0,132.8296,132.9423,132.8036,132.9336,10877.0
2017-10-30 12:45:00,153.38,153.4,153.3,153.31,2673.0,132.9423,132.9596,132.8729,132.8816,2673.0
2017-10-30 12:50:00,153.31,153.31,153.13,153.19,7675.0,132.8816,132.8816,132.7256,132.7776,7675.0
2017-10-30 12:55:00,153.14,153.22,153.06,153.07,10811.0,132.7343,132.8036,132.6649,132.6736,10811.0
2017-10-30 13:00:00,153.1,153.46,153.06,153.4,15544.0,132.6996,133.0116,132.6649,132.9596,15544.0
2017-10-30 13:05:00,153.44,153.45,153.37,153.39,2003.0,132.9943,133.0029,132.9336,132.9509,2003.0
2017-10-30 13:10:00,153.42,153.49,153.42,153.47,2200.0,132.9769,133.0376,132.9769,133.0203,2200.0
2017-10-30 13:15:00,153.5,153.54,153.36,153.38,4169.0,133.0463,133.081,132.9249,132.9423,4169.0
2017-10-30 13:20:00,153.35,153.36,153.21,153.32,10758.0,132.9163,132.9249,132.7949,132.8903,10758.0
2017-10-30 13:25:00,153.3,153.33,153.24,153.28,5071.0,132.8729,132.8989,132.8209,132.8556,5071.0
2017-10-30 13:30:00,153.25,153.31,153.21,153.26,4600.0,132.8296,132.8816,132.7949,132.8383,4600.0
2017-10-30 13:35:00,153.24,153.29,153.17,153.29,7492.0,132.8209,132.8643,132.7603,132.8643,7492.0
2017-10-30 13:40:00,153.25,153.31,153.24,153.25,14273.0,132.8296,132.8816,132.8209,132.8296,14273.0
2017-10-30 13:45:00,153.25,153.54,153.25,153.53,4794.0,132.8296,133.081,132.8296,133.0723,4794.0
2017-10-30 13:50:00,153.55,153.6,153.41,153.42,10295.0,133.0896,133.133,132.9683,132.9769,10295.0
2017-10-30 13:55:00,153.39,153.45,153.33,153.33,2870.0,132.9509,133.0029,132.8989,132.8989,2870.0
2017-10-30 14:00:00,153.33,153.34,153.2,153.21,6636.0,132.8989,132.9076,132.7863,132.7949,6636.0
2017-10-30 14:05:00,153.24,153.35,153.23,153.28,6781.0,132.8209,132.9163,132.8123,132.8556,6781.0
2017-10-30 14:10:00,153.24,153.24,153.06,153.06,5457.0,132.8209,132.8209,132.6649,132.6649,5457.0
2017-10-30 14:15:00,153.05,153.2,153.02,153.14,7990.0,132.6562,132.7863,132.6302,132.7343,7990.0
2017-10-30 14:20:00,153.14,153.32,153.09,153.28,40090.0,132.7343,132.8903,132.6909,132.8556,40090.0
2017-10-30 14:25:00,153.28,153.29,153.09,153.09,14332.0,132.8556,132.8643,132.6909,132.6909,14332.0
2017-10-30 14:30:00,153.08,153.12,153.02,153.09,11090.0,132.6822,132.7169,132.6302,132.6909,11090.0
2017-10-30 14:35:00,153.07,153.19,153.07,153.14,18755.0,132.6736,132.7776,132.6736,132.7343,18755.0
2017-10-30 14:40:00,153.15,153.21,153.06,153.07,17779.0,132.7429,132.7949,132.6649,132.6736,17779.0
2017-10-30 14:45:00,153.12,153.16,153.05,153.16,5120.0,132.7169,132.7516,132.6562,132.7516,5120.0
2017-10-30 14:50:00,153.13,153.17,153.08,153.1,4141.0,132.7256,132.7603,132.6822,132.6996,4141.0
2017-10-30 14:55:00,153.1,153.13,152.96,152.97,17674.0,132.6996,132.7256,132.5782,132.5869,17674.0
2017-10-30 15:00:00,152.97,153.05,152.94,152.94,10463.0,132.5869,132.6562,132.5609,132.5609,10463.0
2017-10-30 15:05:00,152.94,153.12,152.94,153.04,11146.0,132.5609,132.7169,132.5609,132.6476,11146.0
2017-10-30 15:10:00,153.03,153.09,153.02,153.03,3965.0,132.6389,132.6909,132.6302,132.6389,3965.0
2017-10-30 15:15:00,153.04,153.06,152.98,153.04,8197.0,132.6476,132.6649,132.5956,132.6476,8197.0
2017-10-30 15:20:00,153.03,153.06,152.99,152.99,8673.0,132.6389,132.6649,132.6042,132.6042,8673.0
2017-10-30 15:25:00,153.0,153.01,152.94,152.99,10983.0,132.6129,132.6216,132.5609,132.6042,10983.0
2017-10-30 15:30:00,152.99,153.03,152.97,153.01,12453.0,132.6042,132.6389,132.5869,132.6216,12453.0
2017-10-30 15:35:00,153.03,153.09,152.99,153.06,11687.0,132.6389,132.6909,132.6042,132.6649,11687.0
2017-10-30 15:40:00,153.06,153.11,153.0,153.0,8933.0,132.6649,132.7083,132.6129,132.6129,8933.0
2017-10-30 15:45:00,153.0,153.01,152.84,152.95,20592.0,132.6129,132.6216,132.4742,132.5696,20592.0
2017-10-30 15:50:00,152.96,153.08,152.88,153.07,26323.0,132.5782,132.6822,132.5089,132.6736,26323.0
2017-10-30 15:55:00,153.05,153.1,152.84,152.88,64962.0,132.6562,132.6996,132.4742,132.5089,64962.0
2017-10-31 09:30:00,152.67,153.45,152.35,153.2,16463.0,132.3269,133.0029,132.0495,132.7863,16463.0
2017-10-31 09:35:00,153.36,153.36,152.73,152.84,7168.0,132.9249,132.9249,132.3789,132.4742,7168.0
2017-10-31 09:40:00,152.78,152.85,152.47,152.59,14557.0,132.4222,132.4829,132.1535,132.2575,14557.0
2017-10-31 09:45:00,152.65,152.96,152.56,152.91,12812.0,132.3095,132.5782,132.2315,132.5349,12812.0
2017-10-31 09:50:00,152.96,153.08,152.9,152.96,5085.0,132.5782,132.6822,132.5262,132.5782,5085.0
2017-10-31 09:55:00,152.94,153.15,152.91,153.15,8106.0,132.5609,132.7429,132.5349,132.7429,8106.0
2017-10-31 10:00:00,153.11,153.4,153.06,153.3,12363.0,132.7083,132.9596,132.6649,132.8729,12363.0
2017-10-31 10:05:00,153.23,153.25,152.97,152.98,5150.0,132.8123,132.8296,132.5869,132.5956,5150.0
2017-10-31 10:10:00,152.94,153.06,152.81,152.9,4775.0,132.5609,132.6649,132.4482,132.5262,4775.0
2017-10-31 10:15:00,152.83,152.9,152.55,152.55,25839.0,132.4656,132.5262,132.2229,132.2229,25839.0
2017-10-31 10:20:00,152.6,152.75,152.58,152.72,8593.0,132.2662,132.3962,132.2489,132.3702,8593.0
2017-10-31 10:25:00,152.67,152.95,152.66,152.93,23987.0,132.3269,132.5696,132.3182,132.5522,23987.0
2017-10-31 10:30:00,152.93,152.99,152.85,152.96,7186.0,132.5522,132.6042,132.4829,132.5782,7186.0
2017-10-31 10:35:00,152.9,152.95,152.75,152.78,8500.0,132.5262,132.5696,132.3962,132.4222,8500.0
2017-10-31 10:40:00,152.79,152.81,152.74,152.77,7482.0,132.4309,132.4482,132.3876,132.4136,7482.0
2017-10-31 10:45:00,152.77,152.77,152.54,152.54,4900.0,132.4136,132.4136,132.2142,132.2142,4900.0
2017-10-31 10:50:00,152.49,152.68,152.49,152.56,11461.0,132.1709,132.3355,132.1709,132.2315,11461.0
2017-10-31 10:55:00,152.57,152.71,152.56,152.64,3118.0,132.2402,132.3616,132.2315,132.3009,3118.0
2017-10-31 11:00:00,152.64,152.67,152.6,152.61,7496.0,132.3009,132.3269,132.2662,132.2749,7496.0
2017-10-31 11:05:00,152.61,152.61,152.47,152.47,7405.0,132.2749,132.2749,132.1535,132.1535,7405.0
2017-10-31 11:10:00,152.47,152.58,152.42,152.58,16716.0,132.1535,132.2489,132.1102,132.2489,16716.0
2017-10-31 11:15:00,152.61,152.66,152.47,152.53,7174.0,132.2749,132.3182,132.1535,132.2055,7174.0
2017-10-31 11:20:00,152.51,152.69,152.48,152.69,16778.0,132.1882,132.3442,132.1622,132.3442,16778.0
2017-10-31 11:25:00,152.67,152.71,152.55,152.56,18065.0,132.3269,132.3616,132.2229,132.2315,18065.0
2017-10-31 11:30:00,152.57,152.6,152.45,152.46,4346.0,132.2402,132.2662,132.1362,132.1449,4346.0
2017-10-31 11:35:00,152.44,152.47,152.3,152.3,10800.0,132.1275,132.1535,132.0062,132.0062,10800.0
2017-10-31 11:40:00,152.29,152.35,152.25,152.27,10694.0,131.9975,132.0495,131.9628,131.9802,10694.0
2017-10-31 11:45:00,152.25,152.29,152.1,152.1,7699.0,131.9628,131.9975,131.8328,131.8328,7699.0
2017-10-31 11:50:00,152.14,152.19,152.09,152.19,9837.0,131.8675,131.9108,131.8242,131.9108,9837.0
2017-10-31 11:55:00,152.18,152.27,152.12,152.26,8843.0,131.9022,131.9802,131.8502,131.9715,8843.0
2017-10-31 12:00:00,152.21,152.24,152.15,152.19,2544.0,131.9282,131.9542,131.8762,131.9108,2544.0
2017-10-31 12:05:00,152.19,152.23,152.09,152.13,10326.0,131.9108,131.9455,131.8242,131.8588,10326.0
2017-10-31 12:10:00,152.14,152.19,152.13,152.18,9644.0,131.8675,131.9108,131.8588,131.9022,9644.0
2017-10-31 12:15:00,152.19,152.2,152.1,152.14,6800.0,131.9108,131.9195,131.8328,131.8675,6800.0
2017-10-31 12:20:00,152.14,152.17,152.11,152.13,7806.0,131.8675,131.8935,131.8415,131.8588,7806.0
2017-10-31 12:25:00,152.13,152.22,152.09,152.21,16803.0,131.8588,131.9368,131.8242,131.9282,16803.0
2017-10-31 12:30:00,152.21,152.37,152.21,152.35,18861.0,131.9282,132.0669,131.9282,132.0495,18861.0
2017-10-31 12:35:00,152.31,152.41,152.27,152.37,11346.0,132.0149,132.1015,131.9802,132.0669,11346.0
2017-10-31 12:40:00,152.37,152.42,152.34,152.36,13709.0,132.0669,132.1102,132.0409,132.0582,13709.0
2017-10-31 12:45:00,152.37,152.41,152.32,152.32,6951.0,132.0669,132.1015,132.0235,132.0235,6951.0
2017-10-31 12:50:00,152.31,152.31,152.07,152.11,7796.0,132.0149,132.0149,131.8068,131.8415,7796.0
2017-10-31 12:55:00,152.1,152.1,151.91,151.92,6053.0,131.8328,131.8328,131.6682,131.6768,6053.0
2017-10-31 13:00:00,151.94,151.95,151.9,151.94,14405.0,131.6942,131.7028,131.6595,131.6942,14405.0
2017-10-31 13:05:00,151.94,152.06,151.92,152.02,9302.0,131.6942,131.7982,131.6768,131.7635,9302.0
2017-10-31 13:10:00,152.04,152.08,151.98,152.03,17265.0,131.7808,131.8155,131.7288,131.7722,17265.0
2017-10-31 13:15:00,152.03,152.04,151.96,151.99,8414.0,131.7722,131.7808,131.7115,131.7375,8414.0
2017-10-31 13:20:00,151.97,152.02,151.9,151.9,6573.0,131.7202,131.7635,131.6595,131.6595,6573.0
2017-10-31 13:25:00,151.89,151.94,151.8,151.84,5768.0,131.6508,131.6942,131.5728,131.6075,5768.0
2017-10-31 13:30:00,151.84,151.91,151.8,151.84,5000.0,131.6075,131.6682,131.5728,131.6075,5000.0
2017-10-31 13:35:00,151.82,151.86,151.79,151.8,4900.0,131.5901,131.6248,131.5641,131.5728,4900.0
2017-10-31 13:40:00,151.82,151.85,151.79,151.82,4800.0,131.5901,131.6161,131.5641,131.5901,4800.0
2017-10-31 13:45:00,151.83,151.94,151.81,151.82,8824.0,131.5988,131.6942,131.5815,131.5901,8824.0
2017-10-31 13:50:00,151.82,151.88,151.8,151.86,13790.0,131.5901,131.6421,131.5728,131.6248,13790.0
2017-10-31 13:55:00,151.87,151.93,151.84,151.9,12209.0,131.6335,131.6855,131.6075,131.6595,12209.0
2017-10-31 14:00:00,151.9,151.92,151.79,151.83,8119.0,131.6595,131.6768,131.5641,131.5988,8119.0
2017-10-31 14:05:00,151.82,151.82,151.54,151.59,12410.0,131.5901,131.5901,131.3475,131.3908,12410.0
2017-10-31 14:10:00,151.57,151.73,151.53,151.73,30906.0,131.3735,131.5121,131.3388,131.5121,30906.0
2017-10-31 14:15:00,151.77,151.9,151.73,151.77,16538.0,131.5468,131.6595,131.5121,131.5468,16538.0
2017-10-31 14:20:00,151.73,151.88,151.73,151.76,15384.0,131.5121,131.6421,131.5121,131.5381,15384.0
2017-10-31 14:25:00,151.76,152.28,151.75,152.07,28341.0,131.5381,131.9888,131.5295,131.8068,28341.0
2017-10-31 14:30:00,152.08,152.1,151.8,151.83,12818.0,131.8155,131.8328,131.5728,131.5988,12818.0
2017-10-31 14:35:00,151.86,151.89,151.74,151.84,21946.0,131.6248,131.6508,131.5208,131.6075,21946.0
2017-10-31 14:40:00,151.81,151.81,151.51,151.65,81140.0,131.5815,131.5815,131.3215,131.4428,81140.0
2017-10-31 14:45:00,151.6,151.64,151.48,151.5,18000.0,131.3995,131.4341,131.2954,131.3128,18000.0
2017-10-31 14:50:00,151.5,151.52,151.3,151.43,42960.0,131.3128,131.3301,131.1394,131.2521,42960.0
2017-10-31 14:55:00,151.39,151.4,151.27,151.34,15911.0,131.2174,131.2261,131.1134,131.1741,15911.0
2017-10-31 15:00:00,151.37,151.53,151.34,151.51,25542.0,131.2001,131.3388,131.1741,131.3215,25542.0
2017-10-31 15:05:00,151.51,151.61,151.44,151.44,19865.0,131.3215,131.4081,131.2608,131.2608,19865.0
2017-10-31 15:10:00,151.45,151.47,151.37,151.38,80895.0,131.2694,131.2868,131.2001,131.2088,80895.0
2017-10-31 15:15:00,151.37,151.4,151.13,151.13,40639.0,131.2001,131.2261,130.9921,130.9921,40639.0
2017-10-31 15:20:00,151.15,151.2,151.09,151.13,38043.0,131.0094,131.0528,130.9574,130.9921,38043.0
2017-10-31 15:25:00,151.12,151.19,151.04,151.14,45476.0,130.9834,131.0441,130.9141,131.0008,45476.0
2017-10-31 15:30:00,151.13,151.17,151.08,151.09,35595.0,130.9921,131.0268,130.9487,130.9574,35595.0
2017-10-31 15:35:00,151.09,151.14,150.9,150.93,34397.0,130.9574,131.0008,130.7927,130.8187,34397.0
2017-10-31 15:40:00,150.93,150.96,150.83,150.84,47906.0,130.8187,130.8447,130.7321,130.7407,47906.0
2017-10-31 15:45:00,150.85,151.11,150.77,151.02,55130.0,130.7494,130.9747,130.6801,130.8967,55130.0
2017-10-31 15:50:00,151.02,151.03,150.89,150.91,60167.0,130.8967,130.9054,130.7841,130.8014,60167.0
2017-10-31 15:55:00,150.91,150.94,150.79,150.82,123509.0,130.8014,130.8274,130.6974,130.7234,123509.0
2017-11-01 09:30:00,150.53,151.98,150.51,151.98,50122.0,130.472,131.7288,130.4547,131.7288,50122.0
2017-11-01 09:35:00,151.98,151.98,151.35,151.39,69095.0,131.7288,131.7288,131.1828,131.2174,69095.0
2017-11-01 09:40:00,151.24,151.71,151.24,151.67,6267.0,131.0874,131.4948,131.0874,131.4601,6267.0
2017-11-01 09:45:00,151.67,151.72,151.44,151.66,13435.0,131.4601,131.5035,131.2608,131.4515,13435.0
2017-11-01 09:50:00,151.63,151.75,151.48,151.75,9679.0,131.4255,131.5295,131.2954,131.5295,9679.0
2017-11-01 09:55:00,151.77,151.81,151.43,151.53,15124.0,131.5468,131.5815,131.2521,131.3388,15124.0
2017-11-01 10:00:00,151.54,151.63,151.38,151.49,12951.0,131.3475,131.4255,131.2088,131.3041,12951.0
2017-11-01 10:05:00,151.45,151.45,151.17,151.27,22725.0,131.2694,131.2694,131.0268,131.1134,22725.0
2017-11-01 10:10:00,151.29,151.73,151.2,151.7,15285.0,131.1308,131.5121,131.0528,131.4861,15285.0
2017-11-01 10:15:00,151.74,151.79,151.54,151.64,7884.0,131.5208,131.5641,131.3475,131.4341,7884.0
2017-11-01 10:20:00,151.65,151.69,151.41,151.52,9087.0,131.4428,131.4775,131.2348,131.3301,9087.0
2017-11-01 10:25:00,151.58,151.87,151.51,151.77,19247.0,131.3821,131.6335,131.3215,131.5468,19247.0
2017-11-01 10:30:00,151.78,151.88,151.48,151.88,10506.0,131.5555,131.6421,131.2954,131.6421,10506.0
2017-11-01 10:35:00,151.83,152.17,151.81,152.05,21633.0,131.5988,131.8935,131.5815,131.7895,21633.0
2017-11-01 10:40:00,152.13,152.13,151.86,152.07,17815.0,131.8588,131.8588,131.6248,131.8068,17815.0
2017-11-01 10:45:00,152.03,152.12,151.87,151.97,16706.0,131.7722,131.8502,131.6335,131.7202,16706.0
2017-11-01 10:50:00,151.96,152.1,151.92,152.1,11334.0,131.7115,131.8328,131.6768,131.8328,11334.0
2017-11-01 10:55:00,152.13,152.17,151.98,152.05,20326.0,131.8588,131.8935,131.7288,131.7895,20326.0
2017-11-01 11:00:00,152.07,152.12,151.93,151.93,10915.0,131.8068,131.8502,131.6855,131.6855,10915.0
2017-11-01 11:05:00,151.9,151.98,151.86,151.98,19774.0,131.6595,131.7288,131.6248,131.7288,19774.0
2017-11-01 11:10:00,151.96,151.96,151.78,151.81,3946.0,131.7115,131.7115,131.5555,131.5815,3946.0
2017-11-01 11:15:00,151.78,152.1,151.78,152.07,10017.0,131.5555,131.8328,131.5555,131.8068,10017.0
2017-11-01 11:20:00,152.05,152.09,151.97,152.08,11586.0,131.7895,131.8242,131.7202,131.8155,11586.0
2017-11-01 11:25:00,152.05,152.11,152.0,152.11,5492.0,131.7895,131.8415,131.7462,131.8415,5492.0
2017-11-01 11:30:00,152.13,152.25,152.04,152.08,11364.0,131.8588,131.9628,131.7808,131.8155,11364.0
2017-11-01 11:35:00,152.05,152.08,151.89,152.05,15561.0,131.7895,131.8155,131.6508,131.7895,15561.0
2017-11-01 11:40:00,152.07,152.07,151.98,152.07,9319.0,131.8068,131.8068,131.7288,131.8068,9319.0
2017-11-01 11:45:00,152.03,152.04,151.92,152.0,13027.0,131.7722,131.7808,131.6768,131.7462,13027.0
2017-11-01 11:50:00,151.98,152.01,151.74,151.75,6332.0,131.7288,131.7548,131.5208,131.5295,6332.0
2017-11-01 11:55:00,151.79,151.85,151.77,151.77,5002.0,131.5641,131.6161,131.5468,131.5468,5002.0
2017-11-01 12:00:00,151.78,151.78,151.59,151.63,5466.0,131.5555,131.5555,131.3908,131.4255,5466.0
2017-11-01 12:05:00,151.65,151.72,151.63,151.66,5656.0,131.4428,131.5035,131.4255,131.4515,5656.0
2017-11-01 12:10:00,151.72,151.73,151.62,151.63,5567.0,131.5035,131.5121,131.4168,131.4255,5567.0
2017-11-01 12:15:00,151.65,151.65,151.42,151.53,4950.0,131.4428,131.4428,131.2434,131.3388,4950.0
2017-11-01 12:20:00,151.55,151.55,151.46,151.51,17120.0,131.3561,131.3561,131.2781,131.3215,17120.0
2017-11-01 12:25:00,151.5,151.5,151.32,151.41,7374.0,131.3128,131.3128,131.1568,131.2348,7374.0
2017-11-01 12:30:00,151.42,151.5,151.42,151.44,4129.0,131.2434,131.3128,131.2434,131.2608,4129.0
2017-11-01 12:35:00,151.46,151.51,151.3,151.32,8684.0,131.2781,131.3215,131.1394,131.1568,8684.0
2017-11-01 12:40:00,151.32,151.35,150.95,151.21,34863.0,131.1568,131.1828,130.8361,131.0614,34863.0
2017-11-01 12:45:00,151.16,151.28,151.13,151.14,6622.0,131.0181,131.1221,130.9921,131.0008,6622.0
2017-11-01 12:50:00,151.16,151.36,151.14,151.32,5647.0,131.0181,131.1914,131.0008,131.1568,5647.0
2017-11-01 12:55:00,151.32,151.49,151.32,151.46,6624.0,131.1568,131.3041,131.1568,131.2781,6624.0
2017-11-01 13:00:00,151.43,151.54,151.38,151.46,21003.0,131.2521,131.3475,131.2088,131.2781,21003.0
2017-11-01 13:05:00,151.53,151.66,151.45,151.45,8101.0,131.3388,131.4515,131.2694,131.2694,8101.0
2017-11-01 13:10:00,151.47,151.51,151.3,151.32,8773.0,131.2868,131.3215,131.1394,131.1568,8773.0
2017-11-01 13:15:00,151.35,151.4,151.33,151.4,7308.0,131.1828,131.2261,131.1654,131.2261,7308.0
2017-11-01 13:20:00,151.39,151.45,151.35,151.42,5697.0,131.2174,131.2694,131.1828,131.2434,5697.0
2017-11-01 13:25:00,151.39,151.47,151.32,151.41,6031.0,131.2174,131.2868,131.1568,131.2348,6031.0
2017-11-01 13:30:00,151.39,151.4,151.36,151.37,4428.0,131.2174,131.2261,131.1914,131.2001,4428.0
2017-11-01 13:35:00,151.36,151.36,151.16,151.21,5842.0,131.1914,131.1914,131.0181,131.0614,5842.0
2017-11-01 13:40:00,151.2,151.22,151.14,151.18,3546.0,131.0528,131.0701,131.0008,131.0354,3546.0
2017-11-01 13:45:00,151.13,151.19,151.07,151.11,12487.0,130.9921,131.0441,130.9401,130.9747,12487.0
2017-11-01 13:50:00,151.12,151.28,151.11,151.27,6576.0,130.9834,131.1221,130.9747,131.1134,6576.0
2017-11-01 13:55:00,151.27,151.49,151.24,151.45,13152.0,131.1134,131.3041,131.0874,131.2694,13152.0
2017-11-01 14:00:00,151.41,151.5,151.33,151.48,9620.0,131.2348,131.3128,131.1654,131.2954,9620.0
2017-11-01 14:05:00,151.47,151.47,151.31,151.31,6836.0,131.2868,131.2868,131.1481,131.1481,6836.0
2017-11-01 14:10:00,151.34,151.55,151.3,151.53,16422.0,131.1741,131.3561,131.1394,131.3388,16422.0
2017-11-01 14:15:00,151.55,151.67,151.45,151.45,13287.0,131.3561,131.4601,131.2694,131.2694,13287.0
2017-11-01 14:20:00,151.42,151.44,151.33,151.34,12815.0,131.2434,131.2608,131.1654,131.1741,12815.0
2017-11-01 14:25:00,151.33,151.47,151.24,151.33,16841.0,131.1654,131.2868,131.0874,131.1654,16841.0
2017-11-01 14:30:00,151.36,151.52,151.34,151.51,12827.0,131.1914,131.3301,131.1741,131.3215,12827.0
2017-11-01 14:35:00,151.51,151.69,151.5,151.59,11500.0,131.3215,131.4775,131.3128,131.3908,11500.0
2017-11-01 14:40:00,151.59,151.63,151.54,151.55,7846.0,131.3908,131.4255,131.3475,131.3561,7846.0
2017-11-01 14:45:00,151.55,151.66,151.52,151.53,12700.0,131.3561,131.4515,131.3301,131.3388,12700.0
2017-11-01 14:50:00,151.54,151.57,151.47,151.5,8337.0,131.3475,131.3735,131.2868,131.3128,8337.0
2017-11-01 14:55:00,151.48,151.51,151.36,151.36,11743.0,131.2954,131.3215,131.1914,131.1914,11743.0
2017-11-01 15:00:00,151.38,151.4,151.22,151.3,13967.0,131.2088,131.2261,131.0701,131.1394,13967.0
2017-11-01 15:05:00,151.29,151.37,151.27,151.29,10310.0,131.1308,131.2001,131.1134,131.1308,10310.0
2017-11-01 15:10:00,151.31,151.35,151.25,151.27,9115.0,131.1481,131.1828,131.0961,131.1134,9115.0
2017-11-01 15:15:00,151.26,151.32,151.17,151.18,12816.0,131.1048,131.1568,131.0268,131.0354,12816.0
2017-11-01 15:20:00,151.17,151.2,151.02,151.07,11150.0,131.0268,131.0528,130.8967,130.9401,11150.0
2017-11-01 15:25:00,151.06,151.36,151.06,151.36,14618.0,130.9314,131.1914,130.9314,131.1914,14618.0
2017-11-01 15:30:00,151.34,151.34,151.22,151.23,13098.0,131.1741,131.1741,131.0701,131.0788,13098.0
2017-11-01 15:35:00,151.22,151.26,151.14,151.25,18736.0,131.0701,131.1048,131.0008,131.0961,18736.0
2017-11-01 15:40:00,151.25,151.48,151.22,151.22,25998.0,131.0961,131.2954,131.0701,131.0701,25998.0
2017-11-01 15:45:00,151.21,151.28,151.08,151.08,23348.0,131.0614,131.1221,130.9487,130.9487,23348.0
2017-11-01 15:50:00,151.09,151.17,151.09,151.16,41379.0,130.9574,131.0268,130.9574,131.0181,41379.0
2017-11-01 15:55:00,151.17,151.31,151.16,151.28,55063.0,131.0268,131.1481,131.0181,131.1221,55063.0
2017-11-02 09:30:00,151.6,151.6,151.05,151.33,16736.0,131.3995,131.3995,130.9227,131.1654,16736.0
2017-11-02 09:35:00,151.36,151.64,151.08,151.61,7385.0,131.1914,131.4341,130.9487,131.4081,7385.0
2017-11-02 09:40:00,151.51,151.76,151.17,151.17,13141.0,131.3215,131.5381,131.0268,131.0268,13141.0
2017-11-02 09:45:00,151.23,151.85,151.11,151.61,13333.0,131.0788,131.6161,130.9747,131.4081,13333.0
2017-11-02 09:50:00,151.6,151.9,151.48,151.76,4336.0,131.3995,131.6595,131.2954,131.5381,4336.0
2017-11-02 09:55:00,151.81,151.84,151.39,151.39,6308.0,131.5815,131.6075,131.2174,131.2174,6308.0
2017-11-02 10:00:00,151.31,151.63,151.13,151.24,9047.0,131.1481,131.4255,130.9921,131.0874,9047.0
2017-11-02 10:05:00,151.23,151.33,150.96,151.17,19301.0,131.0788,131.1654,130.8447,131.0268,19301.0
2017-11-02 10:10:00,151.27,151.48,151.01,151.02,8900.0,131.1134,131.2954,130.8881,130.8967,8900.0
2017-11-02 10:15:00,151.03,151.11,150.38,150.5,17369.0,130.9054,130.9747,130.342,130.446,17369.0
2017-11-02 10:20:00,150.51,150.51,150.27,150.33,8378.0,130.4547,130.4547,130.2467,130.2987,8378.0
2017-11-02 10:25:00,150.38,150.68,150.29,150.45,14007.0,130.342,130.602,130.264,130.4027,14007.0
2017-11-02 10:30:00,150.51,150.56,150.24,150.24,19288.0,130.4547,130.498,130.2207,130.2207,19288.0
2017-11-02 10:35:00,150.31,150.73,150.31,150.73,8693.0,130.2813,130.6454,130.2813,130.6454,8693.0
2017-11-02 10:40:00,150.65,150.98,150.55,150.98,8500.0,130.576,130.8621,130.4894,130.8621,8500.0
2017-11-02 10:45:00,151.0,151.0,150.69,150.82,12534.0,130.8794,130.8794,130.6107,130.7234,12534.0
2017-11-02 10:50:00,150.9,151.23,150.87,151.13,10432.0,130.7927,131.0788,130.7667,130.9921,10432.0
2017-11-02 10:55:00,151.12,151.18,150.92,150.92,17822.0,130.9834,131.0354,130.8101,130.8101,17822.0
2017-11-02 11:00:00,150.94,150.98,150.8,150.85,9552.0,130.8274,130.8621,130.7061,130.7494,9552.0
2017-11-02 11:05:00,150.89,151.05,150.84,150.96,12842.0,130.7841,130.9227,130.7407,130.8447,12842.0
2017-11-02 11:10:00,150.98,151.0,150.85,150.88,12031.0,130.8621,130.8794,130.7494,130.7754,12031.0
2017-11-02 11:15:00,150.93,151.01,150.59,150.62,13972.0,130.8187,130.8881,130.524,130.55,13972.0
2017-11-02 11:20:00,150.58,150.79,150.43,150.62,14906.0,130.5154,130.6974,130.3854,130.55,14906.0
2017-11-02 11:25:00,150.63,150.78,150.55,150.75,21357.0,130.5587,130.6887,130.4894,130.6627,21357.0
2017-11-02 11:30:00,150.71,150.9,150.68,150.87,12752.0,130.628,130.7927,130.602,130.7667,12752.0
2017-11-02 11:35:00,150.87,151.4,150.85,151.38,10499.0,130.7667,131.2261,130.7494,131.2088,10499.0
2017-11-02 11:40:00,151.4,151.43,151.19,151.33,14415.0,131.2261,131.2521,131.0441,131.1654,14415.0
2017-11-02 11:45:00,151.35,151.71,151.28,151.63,8508.0,131.1828,131.4948,131.1221,131.4255,8508.0
2017-11-02 11:50:00,151.65,151.78,151.62,151.63,7790.0,131.4428,131.5555,131.4168,131.4255,7790.0
2017-11-02 11:55:00,151.71,151.73,151.3,151.39,8591.0,131.4948,131.5121,131.1394,131.2174,8591.0
2017-11-02 12:00:00,151.43,151.57,151.38,151.53,4746.0,131.2521,131.3735,131.2088,131.3388,4746.0
2017-11-02 12:05:00,151.56,151.91,151.55,151.81,11985.0,131.3648,131.6682,131.3561,131.5815,11985.0
2017-11-02 12:10:00,151.84,151.97,151.84,151.94,12449.0,131.6075,131.7202,131.6075,131.6942,12449.0
2017-11-02 12:15:00,151.96,152.12,151.92,151.94,13146.0,131.7115,131.8502,131.6768,131.6942,13146.0
2017-11-02 12:20:00,152.0,152.01,151.71,151.86,7525.0,131.7462,131.7548,131.4948,131.6248,7525.0
2017-11-02 12:25:00,151.85,151.85,151.45,151.6,15967.0,131.6161,131.6161,131.2694,131.3995,15967.0
2017-11-02 12:30:00,151.62,151.67,151.42,151.62,7755.0,131.4168,131.4601,131.2434,131.4168,7755.0
2017-11-02 12:35:00,151.61,151.61,151.27,151.48,23434.0,131.4081,131.4081,131.1134,131.2954,23434.0
2017-11-02 12:40:00,151.45,151.46,151.23,151.27,31263.0,131.2694,131.2781,131.0788,131.1134,31263.0
2017-11-02 12:45:00,151.27,151.38,151.1,151.11,14088.0,131.1134,131.2088,130.9661,130.9747,14088.0
2017-11-02 12:50:00,151.11,151.14,150.79,150.79,38060.0,130.9747,131.0008,130.6974,130.6974,38060.0
2017-11-02 12:55:00,150.78,150.88,150.67,150.85,20649.0,130.6887,130.7754,130.5934,130.7494,20649.0
2017-11-02 13:00:00,150.89,151.02,150.81,151.02,9477.0,130.7841,130.8967,130.7147,130.8967,9477.0
2017-11-02 13:05:00,151.01,151.04,150.79,150.79,10762.0,130.8881,130.9141,130.6974,130.6974,10762.0
2017-11-02 13:10:00,150.78,150.87,150.75,150.75,10659.0,130.6887,130.7667,130.6627,130.6627,10659.0
2017-11-02 13:15:00,150.74,150.76,150.51,150.54,15633.0,130.6541,130.6714,130.4547,130.4807,15633.0
2017-11-02 13:20:00,150.56,150.56,149.81,150.05,89206.0,130.498,130.498,129.848,130.056,89206.0
2017-11-02 13:25:00,150.03,150.09,149.86,149.87,16691.0,130.0387,130.0907,129.8913,129.9,16691.0
2017-11-02 13:30:00,149.83,150.05,149.52,150.04,29137.0,129.8653,130.056,129.5966,130.0473,29137.0
2017-11-02 13:35:00,150.03,150.22,149.97,150.18,22238.0,130.0387,130.2033,129.9867,130.1687,22238.0
2017-11-02 13:40:00,150.17,150.18,149.97,150.15,22877.0,130.16,130.1687,129.9867,130.1427,22877.0
2017-11-02 13:45:00,150.14,150.19,149.98,150.03,20568.0,130.134,130.1773,129.9953,130.0387,20568.0
2017-11-02 13:50:00,150.03,150.04,149.84,149.86,16228.0,130.0387,130.0473,129.874,129.8913,16228.0
2017-11-02 13:55:00,149.89,150.0,149.74,149.91,23667.0,129.9173,130.0127,129.7873,129.9346,23667.0
2017-11-02 14:00:00,149.9,149.93,149.81,149.84,16902.0,129.926,129.952,129.848,129.874,16902.0
2017-11-02 14:05:00,149.85,149.88,149.69,149.74,17555.0,129.8826,129.9086,129.744,129.7873,17555.0
2017-11-02 14:10:00,149.72,149.73,149.5,149.5,23345.0,129.77,129.7786,129.5793,129.5793,23345.0
2017-11-02 14:15:00,149.49,149.65,149.47,149.59,20325.0,129.5706,129.7093,129.5533,129.6573,20325.0
2017-11-02 14:20:00,149.61,149.62,149.45,149.46,20519.0,129.6746,129.6833,129.5359,129.5446,20519.0
2017-11-02 14:25:00,149.45,149.48,149.28,149.42,25945.0,129.5359,129.5619,129.3886,129.5099,25945.0
2017-11-02 14:30:00,149.42,149.42,148.57,148.85,70556.0,129.5099,129.5099,128.7732,129.0159,70556.0
2017-11-02 14:35:00,148.81,149.01,148.57,148.58,41993.0,128.9812,129.1546,128.7732,128.7819,41993.0
2017-11-02 14:40:00,148.55,148.59,147.78,147.79,64148.0,128.7559,128.7905,128.0885,128.0971,64148.0
2017-11-02 14:45:00,147.79,148.47,147.79,148.33,54404.0,128.0971,128.6865,128.0971,128.5652,54404.0
2017-11-02 14:50:00,148.32,148.35,147.84,147.98,83902.0,128.5565,128.5825,128.1405,128.2618,83902.0
2017-11-02 14:55:00,147.99,148.21,147.83,147.94,41321.0,128.2705,128.4612,128.1318,128.2271,41321.0
2017-11-02 15:00:00,147.92,148.35,147.91,148.33,34318.0,128.2098,128.5825,128.2011,128.5652,34318.0
2017-11-02 15:05:00,148.32,148.34,147.98,147.99,50923.0,128.5565,128.5738,128.2618,128.2705,50923.0
2017-11-02 15:10:00,148.04,148.21,148.02,148.16,35273.0,128.3138,128.4612,128.2965,128.4178,35273.0
2017-11-02 15:15:00,148.15,148.16,147.96,148.06,59358.0,128.4092,128.4178,128.2445,128.3312,59358.0
2017-11-02 15:20:00,148.06,148.32,148.03,148.31,65178.0,128.3312,128.5565,128.3052,128.5478,65178.0
2017-11-02 15:25:00,148.31,148.42,148.26,148.32,32031.0,128.5478,128.6432,128.5045,128.5565,32031.0
2017-11-02 15:30:00,148.31,148.72,148.28,148.66,47243.0,128.5478,128.9032,128.5218,128.8512,47243.0
2017-11-02 15:35:00,148.71,148.94,148.71,148.9,35277.0,128.8945,129.0939,128.8945,129.0592,35277.0
2017-11-02 15:40:00,148.89,149.07,148.88,148.98,52365.0,129.0506,129.2066,129.0419,129.1286,52365.0
2017-11-02 15:45:00,149.0,149.13,148.96,149.12,56981.0,129.1459,129.2586,129.1112,129.2499,56981.0
2017-11-02 15:50:00,149.11,149.3,149.09,149.25,95065.0,129.2412,129.4059,129.2239,129.3626,95065.0
2017-11-02 15:55:00,149.26,149.29,149.19,149.27,139766.0,129.3713,129.3973,129.3106,129.3799,139766.0
2017-11-03 09:30:00,148.65,149.68,148.6,149.14,26634.0,128.8425,129.7353,128.7992,129.2673,26634.0
2017-11-03 09:35:00,148.97,149.33,148.42,149.07,24287.0,129.1199,129.4319,128.6432,129.2066,24287.0
2017-11-03 09:40:00,149.27,149.31,148.7,149.3,15165.0,129.3799,129.4146,128.8859,129.4059,15165.0
2017-11-03 09:45:00,149.17,149.48,149.05,149.42,13886.0,129.2933,129.5619,129.1892,129.5099,13886.0
2017-11-03 09:50:00,149.31,149.62,149.21,149.41,21799.0,129.4146,129.6833,129.3279,129.5013,21799.0
2017-11-03 09:55:00,149.39,149.39,148.64,148.64,11253.0,129.4839,129.4839,128.8339,128.8339,11253.0
2017-11-03 10:00:00,148.75,148.91,148.54,148.68,28552.0,128.9292,129.0679,128.7472,128.8685,28552.0
2017-11-03 10:05:00,148.61,148.86,148.44,148.45,13296.0,128.8079,129.0246,128.6605,128.6692,13296.0
2017-11-03 10:10:00,148.48,148.73,148.34,148.45,24079.0,128.6952,128.9119,128.5738,128.6692,24079.0
2017-11-03 10:15:00,148.47,148.65,148.23,148.47,24991.0,128.6865,128.8425,128.4785,128.6865,24991.0
2017-11-03 10:20:00,148.45,148.65,148.44,148.54,20016.0,128.6692,128.8425,128.6605,128.7472,20016.0
2017-11-03 10:25:00,148.6,148.79,148.45,148.45,18233.0,128.7992,128.9639,128.6692,128.6692,18233.0
2017-11-03 10:30:00,148.48,148.52,148.33,148.44,28457.0,128.6952,128.7299,128.5652,128.6605,28457.0
2017-11-03 10:35:00,148.46,148.5,148.34,148.38,12107.0,128.6779,128.7125,128.5738,128.6085,12107.0
2017-11-03 10:40:00,148.43,148.52,148.35,148.4,8947.0,128.6519,128.7299,128.5825,128.6259,8947.0
2017-11-03 10:45:00,148.4,148.5,148.33,148.36,8276.0,128.6259,128.7125,128.5652,128.5912,8276.0
2017-11-03 10:50:00,148.38,148.42,147.76,147.81,24880.0,128.6085,128.6432,128.0711,128.1145,24880.0
2017-11-03 10:55:00,147.81,148.12,147.78,147.97,19621.0,128.1145,128.3832,128.0885,128.2532,19621.0
2017-11-03 11:00:00,147.97,148.15,147.97,148.14,13402.0,128.2532,128.4092,128.2532,128.4005,13402.0
2017-11-03 11:05:00,148.15,148.19,148.0,148.13,17773.0,128.4092,128.4438,128.2792,128.3918,17773.0
2017-11-03 11:10:00,148.14,148.29,148.12,148.12,11472.0,128.4005,128.5305,128.3832,128.3832,11472.0
2017-11-03 11:15:00,148.16,148.23,148.01,148.23,11177.0,128.4178,128.4785,128.2878,128.4785,11177.0
2017-11-03 11:20:00,148.25,148.35,148.15,148.15,8719.0,128.4958,128.5825,128.4092,128.4092,8719.0
2017-11-03 11:25:00,148.17,148.35,148.13,148.35,6660.0,128.4265,128.5825,128.3918,128.5825,6660.0
2017-11-03 11:30:00,148.32,148.41,148.24,148.36,5022.0,128.5565,128.6345,128.4872,128.5912,5022.0
2017-11-03 11:35:00,148.4,148.41,148.23,148.23,10451.0,128.6259,128.6345,128.4785,128.4785,10451.0
2017-11-03 11:40:00,148.23,148.23,148.12,148.14,2850.0,128.4785,128.4785,128.3832,128.4005,2850.0
2017-11-03 11:45:00,148.14,148.27,148.13,148.24,6852.0,128.4005,128.5132,128.3918,128.4872,6852.0
2017-11-03 11:50:00,148.2,148.25,148.18,148.23,7200.0,128.4525,128.4958,128.4352,128.4785,7200.0
2017-11-03 11:55:00,148.27,148.51,148.24,148.39,8663.0,128.5132,128.7212,128.4872,128.6172,8663.0
2017-11-03 12:00:00,148.41,148.42,148.33,148.4,12858.0,128.6345,128.6432,128.5652,128.6259,12858.0
2017-11-03 12:05:00,148.35,148.44,148.3,148.4,9063.0,128.5825,128.6605,128.5392,128.6259,9063.0
2017-11-03 12:10:00,148.44,148.48,148.39,148.43,5154.0,128.6605,128.6952,128.6172,128.6519,5154.0
2017-11-03 12:15:00,148.43,148.43,148.35,148.35,5751.0,128.6519,128.6519,128.5825,128.5825,5751.0
2017-11-03 12:20:00,148.4,148.4,148.28,148.28,20151.0,128.6259,128.6259,128.5218,128.5218,20151.0
2017-11-03 12:25:00,148.34,148.36,148.28,148.3,7656.0,128.5738,128.5912,128.5218,128.5392,7656.0
2017-11-03 12:30:00,148.35,148.36,148.3,148.31,7033.0,128.5825,128.5912,128.5392,128.5478,7033.0
2017-11-03 12:35:00,148.31,148.38,148.3,148.37,13875.0,128.5478,128.6085,128.5392,128.5999,13875.0
2017-11-03 12:40:00,148.37,148.41,148.31,148.39,17060.0,128.5999,128.6345,128.5478,128.6172,17060.0
2017-11-03 12:45:00,148.4,148.43,148.33,148.33,10617.0,128.6259,128.6519,128.5652,128.5652,10617.0
2017-11-03 12:50:00,148.36,148.43,148.34,148.41,5895.0,128.5912,128.6519,128.5738,128.6345,5895.0
2017-11-03 12:55:00,148.4,148.41,148.35,148.36,5973.0,128.6259,128.6345,128.5825,128.5912,5973.0
2017-11-03 13:00:00,148.38,148.41,148.33,148.39,18167.0,128.6085,128.6345,128.5652,128.6172,18167.0
2017-11-03 13:05:00,148.4,148.4,148.36,148.36,19378.0,128.6259,128.6259,128.5912,128.5912,19378.0
2017-11-03 13:10:00,148.38,148.4,148.36,148.39,6513.0,128.6085,128.6259,128.5912,128.6172,6513.0
2017-11-03 13:15:00,148.4,148.4,148.27,148.31,11514.0,128.6259,128.6259,128.5132,128.5478,11514.0
2017-11-03 13:20:00,148.31,148.32,148.21,148.21,11944.0,128.5478,128.5565,128.4612,128.4612,11944.0
2017-11-03 13:25:00,148.2,148.22,148.05,148.14,9877.0,128.4525,128.4698,128.3225,128.4005,9877.0
2017-11-03 13:30:00,148.12,148.16,148.08,148.16,10073.0,128.3832,128.4178,128.3485,128.4178,10073.0
2017-11-03 13:35:00,148.16,148.35,148.16,148.25,9943.0,128.4178,128.5825,128.4178,128.4958,9943.0
2017-11-03 13:40:00,148.22,148.4,148.18,148.35,10429.0,128.4698,128.6259,128.4352,128.5825,10429.0
2017-11-03 13:45:00,148.37,148.4,148.34,148.4,12005.0,128.5999,128.6259,128.5738,128.6259,12005.0
2017-11-03 13:50:00,148.4,148.4,148.31,148.31,9212.0,128.6259,128.6259,128.5478,128.5478,9212.0
2017-11-03 13:55:00,148.34,148.4,148.32,148.39,14085.0,128.5738,128.6259,128.5565,128.6172,14085.0
2017-11-03 14:00:00,148.36,148.41,148.3,148.3,23612.0,128.5912,128.6345,128.5392,128.5392,23612.0
2017-11-03 14:05:00,148.31,148.35,148.21,148.26,13978.0,128.5478,128.5825,128.4612,128.5045,13978.0
2017-11-03 14:10:00,148.25,148.41,148.25,148.37,11560.0,128.4958,128.6345,128.4958,128.5999,11560.0
2017-11-03 14:15:00,148.38,148.41,148.36,148.4,59511.0,128.6085,128.6345,128.5912,128.6259,59511.0
2017-11-03 14:20:00,148.41,148.68,148.4,148.49,15242.0,128.6345,128.8685,128.6259,128.7039,15242.0
2017-11-03 14:25:00,148.51,148.64,148.48,148.5,10836.0,128.7212,128.8339,128.6952,128.7125,10836.0
2017-11-03 14:30:00,148.53,148.56,148.5,148.52,11349.0,128.7385,128.7645,128.7125,128.7299,11349.0
2017-11-03 14:35:00,148.52,148.52,148.32,148.33,9958.0,128.7299,128.7299,128.5565,128.5652,9958.0
2017-11-03 14:40:00,148.36,148.56,148.32,148.55,19128.0,128.5912,128.7645,128.5565,128.7559,19128.0
2017-11-03 14:45:00,148.56,148.56,148.38,148.51,13761.0,128.7645,128.7645,128.6085,128.7212,13761.0
2017-11-03 14:50:00,148.52,148.54,148.42,148.48,9101.0,128.7299,128.7472,128.6432,128.6952,9101.0
2017-11-03 14:55:00,148.45,148.46,148.32,148.38,11892.0,128.6692,128.6779,128.5565,128.6085,11892.0
2017-11-03 15:00:00,148.36,148.42,148.3,148.3,11210.0,128.5912,128.6432,128.5392,128.5392,11210.0
2017-11-03 15:05:00,148.3,148.37,148.27,148.34,8111.0,128.5392,128.5999,128.5132,128.5738,8111.0
2017-11-03 15:10:00,148.33,148.36,148.2,148.27,10690.0,128.5652,128.5912,128.4525,128.5132,10690.0
2017-11-03 15:15:00,148.3,148.34,148.25,148.31,12797.0,128.5392,128.5738,128.4958,128.5478,12797.0
2017-11-03 15:20:00,148.31,148.4,148.3,148.37,14444.0,128.5478,128.6259,128.5392,128.5999,14444.0
2017-11-03 15:25:00,148.38,148.51,148.37,148.47,15730.0,128.6085,128.7212,128.5999,128.6865,15730.0
2017-11-03 15:30:00,148.49,148.51,148.38,148.42,32672.0,128.7039,128.7212,128.6085,128.6432,32672.0
2017-11-03 15:35:00,148.41,148.49,148.33,148.36,22271.0,128.6345,128.7039,128.5652,128.5912,22271.0
2017-11-03 15:40:00,148.34,148.5,148.34,148.41,31974.0,128.5738,128.7125,128.5738,128.6345,31974.0
2017-11-03 15:45:00,148.41,148.44,148.27,148.37,31490.0,128.6345,128.6605,128.5132,128.5999,31490.0
2017-11-03 15:50:00,148.36,148.4,148.34,148.4,47280.0,128.5912,128.6259,128.5738,128.6259,47280.0
2017-11-03 15:55:00,148.39,148.52,148.23,148.34,181982.0,128.6172,128.7299,128.4785,128.5738,181982.0
2017-11-06 09:30:00,147.75,148.24,147.56,148.23,42899.0,128.0625,128.4872,127.8978,128.4785,42899.0
2017-11-06 09:35:00,148.24,148.64,148.09,148.58,36312.0,128.4872,128.8339,128.3572,128.7819,36312.0
2017-11-06 09:40:00,148.55,148.55,147.27,147.29,25478.0,128.7559,128.7559,127.6464,127.6638,25478.0
2017-11-06 09:45:00,147.39,147.67,147.36,147.59,14640.0,127.7504,127.9931,127.7244,127.9238,14640.0
2017-11-06 09:50:00,147.52,147.92,147.39,147.9,15258.0,127.8631,128.2098,127.7504,128.1925,15258.0
2017-11-06 09:55:00,147.9,147.9,147.57,147.57,18913.0,128.1925,128.1925,127.9065,127.9065,18913.0
2017-11-06 10:00:00,147.58,147.81,147.58,147.78,25545.0,127.9151,128.1145,127.9151,128.0885,25545.0
2017-11-06 10:05:00,147.77,148.3,147.77,148.22,21264.0,128.0798,128.5392,128.0798,128.4698,21264.0
2017-11-06 10:10:00,148.26,148.36,148.07,148.36,12816.0,128.5045,128.5912,128.3398,128.5912,12816.0
2017-11-06 10:15:00,148.37,148.39,148.17,148.28,15554.0,128.5999,128.6172,128.4265,128.5218,15554.0
2017-11-06 10:20:00,148.28,148.55,148.28,148.55,10827.0,128.5218,128.7559,128.5218,128.7559,10827.0
2017-11-06 10:25:00,148.52,148.72,148.51,148.61,9475.0,128.7299,128.9032,128.7212,128.8079,9475.0
2017-11-06 10:30:00,148.6,148.75,148.56,148.65,10600.0,128.7992,128.9292,128.7645,128.8425,10600.0
2017-11-06 10:35:00,148.61,148.64,148.43,148.56,14786.0,128.8079,128.8339,128.6519,128.7645,14786.0
2017-11-06 10:40:00,148.54,148.63,148.5,148.63,7417.0,128.7472,128.8252,128.7125,128.8252,7417.0
2017-11-06 10:45:00,148.63,148.84,148.6,148.79,10411.0,128.8252,129.0072,128.7992,128.9639,10411.0
2017-11-06 10:50:00,148.76,148.94,148.7,148.87,11110.0,128.9379,129.0939,128.8859,129.0332,11110.0
2017-11-06 10:55:00,148.86,148.91,148.79,148.91,13815.0,129.0246,129.0679,128.9639,129.0679,13815.0
2017-11-06 11:00:00,148.92,148.92,148.75,148.78,21825.0,129.0766,129.0766,128.9292,128.9552,21825.0
2017-11-06 11:05:00,148.79,148.85,148.77,148.79,12563.0,128.9639,129.0159,128.9466,128.9639,12563.0
2017-11-06 11:10:00,148.8,148.85,148.76,148.76,10132.0,128.9726,129.0159,128.9379,128.9379,10132.0
2017-11-06 11:15:00,148.8,148.93,148.8,148.82,14841.0,128.9726,129.0852,128.9726,128.9899,14841.0
2017-11-06 11:20:00,148.81,148.95,148.79,148.95,8195.0,128.9812,129.1026,128.9639,129.1026,8195.0
2017-11-06 11:25:00,148.95,149.12,148.95,149.11,18936.0,129.1026,129.2499,129.1026,129.2412,18936.0
2017-11-06 11:30:00,149.11,149.28,149.07,149.28,18504.0,129.2412,129.3886,129.2066,129.3886,18504.0
2017-11-06 11:35:00,149.26,149.29,149.21,149.24,17069.0,129.3713,129.3973,129.3279,129.3539,17069.0
2017-11-06 11:40:00,149.23,149.23,148.79,148.83,10005.0,129.3453,129.3453,128.9639,128.9986,10005.0
2017-11-06 11:45:00,148.81,148.86,148.79,148.79,2901.0,128.9812,129.0246,128.9639,128.9639,2901.0
2017-11-06 11:50:00,148.83,148.89,148.71,148.79,7673.0,128.9986,129.0506,128.8945,128.9639,7673.0
2017-11-06 11:55:00,148.78,148.97,148.76,148.9,7089.0,128.9552,129.1199,128.9379,129.0592,7089.0
2017-11-06 12:00:00,148.91,148.93,148.67,148.69,7183.0,129.0679,129.0852,128.8599,128.8772,7183.0
2017-11-06 12:05:00,148.66,148.76,148.54,148.67,4700.0,128.8512,128.9379,128.7472,128.8599,4700.0
2017-11-06 12:10:00,148.71,148.79,148.66,148.69,4963.0,128.8945,128.9639,128.8512,128.8772,4963.0
2017-11-06 12:15:00,148.7,148.83,148.7,148.82,3909.0,128.8859,128.9986,128.8859,128.9899,3909.0
2017-11-06 12:20:00,148.8,148.8,148.72,148.76,4147.0,128.9726,128.9726,128.9032,128.9379,4147.0
2017-11-06 12:25:00,148.78,148.87,148.69,148.73,5266.0,128.9552,129.0332,128.8772,128.9119,5266.0
2017-11-06 12:30:00,148.79,148.83,148.74,148.77,3747.0,128.9639,128.9986,128.9205,128.9466,3747.0
2017-11-06 12:35:00,148.78,148.86,148.74,148.84,11581.0,128.9552,129.0246,128.9205,129.0072,11581.0
2017-11-06 12:40:00,148.87,149.0,148.86,148.98,13005.0,129.0332,129.1459,129.0246,129.1286,13005.0
2017-11-06 12:45:00,148.96,149.06,148.96,149.02,6521.0,129.1112,129.1979,129.1112,129.1632,6521.0
2017-11-06 12:50:00,149.03,149.07,149.03,149.05,5890.0,129.1719,129.2066,129.1719,129.1892,5890.0
2017-11-06 12:55:00,149.06,149.08,149.01,149.06,4890.0,129.1979,129.2152,129.1546,129.1979,4890.0
2017-11-06 13:00:00,149.06,149.08,148.95,148.99,18323.0,129.1979,129.2152,129.1026,129.1372,18323.0
2017-11-06 13:05:00,148.95,149.08,148.95,149.05,3000.0,129.1026,129.2152,129.1026,129.1892,3000.0
2017-11-06 13:10:00,149.08,149.15,149.08,149.11,4180.0,129.2152,129.2759,129.2152,129.2412,4180.0
2017-11-06 13:15:00,149.14,149.14,149.05,149.09,5294.0,129.2673,129.2673,129.1892,129.2239,5294.0
2017-11-06 13:20:00,149.12,149.12,149.04,149.07,3295.0,129.2499,129.2499,129.1806,129.2066,3295.0
2017-11-06 13:25:00,149.05,149.11,149.03,149.06,5059.0,129.1892,129.2412,129.1719,129.1979,5059.0
2017-11-06 13:30:00,149.07,149.1,148.99,149.0,7577.0,129.2066,129.2326,129.1372,129.1459,7577.0
2017-11-06 13:35:00,149.0,149.05,148.97,148.99,10764.0,129.1459,129.1892,129.1199,129.1372,10764.0
2017-11-06 13:40:00,148.97,149.02,148.96,148.97,16592.0,129.1199,129.1632,129.1112,129.1199,16592.0
2017-11-06 13:45:00,148.97,149.03,148.92,149.0,13576.0,129.1199,129.1719,129.0766,129.1459,13576.0
2017-11-06 13:50:00,149.0,149.0,148.92,148.94,4787.0,129.1459,129.1459,129.0766,129.0939,4787.0
2017-11-06 13:55:00,148.95,149.04,148.95,148.97,19640.0,129.1026,129.1806,129.1026,129.1199,19640.0
2017-11-06 14:00:00,148.96,148.98,148.87,148.88,7887.0,129.1112,129.1286,129.0332,129.0419,7887.0
2017-11-06 14:05:00,148.88,149.0,148.87,148.99,11513.0,129.0419,129.1459,129.0332,129.1372,11513.0
2017-11-06 14:10:00,149.0,149.07,148.98,149.04,13580.0,129.1459,129.2066,129.1286,129.1806,13580.0
2017-11-06 14:15:00,149.02,149.06,148.92,148.97,17014.0,129.1632,129.1979,129.0766,129.1199,17014.0
2017-11-06 14:20:00,148.97,149.08,148.95,149.02,9156.0,129.1199,129.2152,129.1026,129.1632,9156.0
2017-11-06 14:25:00,149.02,149.19,149.02,149.14,16086.0,129.1632,129.3106,129.1632,129.2673,16086.0
2017-11-06 14:30:00,149.15,149.15,149.07,149.14,9482.0,129.2759,129.2759,129.2066,129.2673,9482.0
2017-11-06 14:35:00,149.13,149.17,149.1,149.17,5041.0,129.2586,129.2933,129.2326,129.2933,5041.0
2017-11-06 14:40:00,149.16,149.16,149.09,149.13,7607.0,129.2846,129.2846,129.2239,129.2586,7607.0
2017-11-06 14:45:00,149.11,149.11,149.06,149.08,6299.0,129.2412,129.2412,129.1979,129.2152,6299.0
2017-11-06 14:50:00,149.08,149.11,149.05,149.09,14721.0,129.2152,129.2412,129.1892,129.2239,14721.0
2017-11-06 14:55:00,149.09,149.18,149.08,149.16,7380.0,129.2239,129.3019,129.2152,129.2846,7380.0
2017-11-06 15:00:00,149.16,149.2,149.12,149.14,8098.0,129.2846,129.3193,129.2499,129.2673,8098.0
2017-11-06 15:05:00,149.12,149.21,149.11,149.12,9220.0,129.2499,129.3279,129.2412,129.2499,9220.0
2017-11-06 15:10:00,149.13,149.25,149.1,149.22,18891.0,129.2586,129.3626,129.2326,129.3366,18891.0
2017-11-06 15:15:00,149.22,149.23,149.14,149.21,14674.0,129.3366,129.3453,129.2673,129.3279,14674.0
2017-11-06 15:20:00,149.21,149.23,149.14,149.17,11324.0,129.3279,129.3453,129.2673,129.2933,11324.0
2017-11-06 15:25:00,149.19,149.26,149.19,149.21,19271.0,129.3106,129.3713,129.3106,129.3279,19271.0
2017-11-06 15:30:00,149.2,149.41,149.19,149.36,18570.0,129.3193,129.5013,129.3106,129.4579,18570.0
2017-11-06 15:35:00,149.35,149.37,149.3,149.36,15593.0,129.4493,129.4666,129.4059,129.4579,15593.0
2017-11-06 15:40:00,149.35,149.35,149.22,149.26,22650.0,129.4493,129.4493,129.3366,129.3713,22650.0
2017-11-06 15:45:00,149.26,149.28,149.21,149.25,31815.0,129.3713,129.3886,129.3279,129.3626,31815.0
2017-11-06 15:50:00,149.24,149.28,149.18,149.26,45618.0,129.3539,129.3886,129.3019,129.3713,45618.0
2017-11-06 15:55:00,149.25,149.33,149.19,149.22,95206.0,129.3626,129.4319,129.3106,129.3366,95206.0
2017-11-07 09:30:00,149.82,150.37,149.13,150.23,32121.0,129.8566,130.3334,129.2586,130.212,32121.0
2017-11-07 09:35:00,150.19,150.68,149.99,150.14,28874.0,130.1773,130.602,130.004,130.134,28874.0
2017-11-07 09:40:00,150.14,150.3,149.88,150.17,19204.0,130.134,130.2727,129.9086,130.16,19204.0
2017-11-07 09:45:00,150.28,150.5,150.2,150.42,9338.0,130.2553,130.446,130.186,130.3767,9338.0
2017-11-07 09:50:00,150.38,150.58,150.24,150.58,18186.0,130.342,130.5154,130.2207,130.5154,18186.0
2017-11-07 09:55:00,150.6,150.81,150.38,150.41,6502.0,130.5327,130.7147,130.342,130.368,6502.0
2017-11-07 10:00:00,150.41,150.44,150.27,150.39,15838.0,130.368,130.394,130.2467,130.3507,15838.0
2017-11-07 10:05:00,150.39,150.48,150.26,150.42,11604.0,130.3507,130.4287,130.238,130.3767,11604.0
2017-11-07 10:10:00,150.38,150.38,150.21,150.25,16658.0,130.342,130.342,130.1947,130.2293,16658.0
2017-11-07 10:15:00,150.26,150.55,150.25,150.52,15961.0,130.238,130.4894,130.2293,130.4634,15961.0
2017-11-07 10:20:00,150.51,150.51,150.21,150.31,12200.0,130.4547,130.4547,130.1947,130.2813,12200.0
2017-11-07 10:25:00,150.31,150.4,150.15,150.31,9808.0,130.2813,130.3594,130.1427,130.2813,9808.0
2017-11-07 10:30:00,150.4,150.49,150.3,150.35,7230.0,130.3594,130.4374,130.2727,130.316,7230.0
2017-11-07 10:35:00,150.33,150.56,150.31,150.56,12245.0,130.2987,130.498,130.2813,130.498,12245.0
2017-11-07 10:40:00,150.52,150.55,150.33,150.36,9924.0,130.4634,130.4894,130.2987,130.3247,9924.0
2017-11-07 10:45:00,150.37,150.4,150.27,150.3,4743.0,130.3334,130.3594,130.2467,130.2727,4743.0
2017-11-07 10:50:00,150.34,150.34,150.14,150.25,4520.0,130.3074,130.3074,130.134,130.2293,4520.0
2017-11-07 10:55:00,150.29,150.51,150.29,150.51,2884.0,130.264,130.4547,130.264,130.4547,2884.0
2017-11-07 11:00:00,150.5,150.55,150.41,150.41,10426.0,130.446,130.4894,130.368,130.368,10426.0
2017-11-07 11:05:00,150.4,150.45,150.27,150.3,8487.0,130.3594,130.4027,130.2467,130.2727,8487.0
2017-11-07 11:10:00,150.31,150.38,150.25,150.37,4604.0,130.2813,130.342,130.2293,130.3334,4604.0
2017-11-07 11:15:00,150.4,150.43,150.35,150.37,8619.0,130.3594,130.3854,130.316,130.3334,8619.0
2017-11-07 11:20:00,150.37,150.49,150.32,150.43,9534.0,130.3334,130.4374,130.29,130.3854,9534.0
2017-11-07 11:25:00,150.44,150.51,150.43,150.5,3284.0,130.394,130.4547,130.3854,130.446,3284.0
2017-11-07 11:30:00,150.43,150.61,150.31,150.48,13759.0,130.3854,130.5414,130.2813,130.4287,13759.0
2017-11-07 11:35:00,150.54,150.55,150.39,150.47,5437.0,130.4807,130.4894,130.3507,130.42,5437.0
2017-11-07 11:40:00,150.38,150.41,150.32,150.39,9963.0,130.342,130.368,130.29,130.3507,9963.0
2017-11-07 11:45:00,150.41,150.51,150.41,150.46,2600.0,130.368,130.4547,130.368,130.4114,2600.0
2017-11-07 11:50:00,150.46,150.46,150.23,150.27,12472.0,130.4114,130.4114,130.212,130.2467,12472.0
2017-11-07 11:55:00,150.29,150.32,150.07,150.14,8465.0,130.264,130.29,130.0733,130.134,8465.0
2017-11-07 12:00:00,150.14,150.14,150.01,150.02,7810.0,130.134,130.134,130.0213,130.03,7810.0
2017-11-07 12:05:00,150.02,150.07,149.92,149.96,12215.0,130.03,130.0733,129.9433,129.978,12215.0
2017-11-07 12:10:00,149.91,150.01,149.88,149.91,6469.0,129.9346,130.0213,129.9086,129.9346,6469.0
2017-11-07 12:15:00,149.89,149.95,149.69,149.69,12020.0,129.9173,129.9693,129.744,129.744,12020.0
2017-11-07 12:20:00,149.75,149.79,149.66,149.77,1828.0,129.796,129.8306,129.718,129.8133,1828.0
2017-11-07 12:25:00,149.78,149.93,149.78,149.9,1321.0,129.822,129.952,129.822,129.926,1321.0
2017-11-07 12:30:00,149.9,149.98,149.83,149.93,16625.0,129.926,129.9953,129.8653,129.952,16625.0
2017-11-07 12:35:00,149.98,150.04,149.96,150.03,4895.0,129.9953,130.0473,129.978,130.0387,4895.0
2017-11-07 12:40:00,150.07,150.08,150.0,150.0,6205.0,130.0733,130.082,130.0127,130.0127,6205.0
2017-11-07 12:45:00,150.01,150.02,149.91,149.94,14200.0,130.0213,130.03,129.9346,129.9607,14200.0
2017-11-07 12:50:00,149.96,150.04,149.96,150.02,3630.0,129.978,130.0473,129.978,130.03,3630.0
2017-11-07 12:55:00,150.02,150.11,150.01,150.02,3699.0,130.03,130.108,130.0213,130.03,3699.0
2017-11-07 13:00:00,150.03,150.19,150.01,150.17,4068.0,130.0387,130.1773,130.0213,130.16,4068.0
2017-11-07 13:05:00,150.15,150.17,150.02,150.05,7753.0,130.1427,130.16,130.03,130.056,7753.0
2017-11-07 13:10:00,150.07,150.15,150.06,150.14,6693.0,130.0733,130.1427,130.0647,130.134,6693.0
2017-11-07 13:15:00,150.09,150.13,150.02,150.13,13561.0,130.0907,130.1253,130.03,130.1253,13561.0
2017-11-07 13:20:00,150.12,150.18,150.08,150.18,3875.0,130.1167,130.1687,130.082,130.1687,3875.0
2017-11-07 13:25:00,150.2,150.21,150.11,150.21,2320.0,130.186,130.1947,130.108,130.1947,2320.0
2017-11-07 13:30:00,150.17,150.25,150.17,150.18,6399.0,130.16,130.2293,130.16,130.1687,6399.0
2017-11-07 13:35:00,150.17,150.22,150.16,150.18,2943.0,130.16,130.2033,130.1513,130.1687,2943.0
2017-11-07 13:40:00,150.19,150.22,150.12,150.18,10399.0,130.1773,130.2033,130.1167,130.1687,10399.0
2017-11-07 13:45:00,150.15,150.16,150.1,150.15,3400.0,130.1427,130.1513,130.0993,130.1427,3400.0
2017-11-07 13:50:00,150.15,150.15,150.1,150.15,4149.0,130.1427,130.1427,130.0993,130.1427,4149.0
2017-11-07 13:55:00,150.11,150.13,150.06,150.06,5049.0,130.108,130.1253,130.0647,130.0647,5049.0
2017-11-07 14:00:00,150.06,150.12,150.04,150.07,6471.0,130.0647,130.1167,130.0473,130.0733,6471.0
2017-11-07 14:05:00,150.07,150.1,150.04,150.04,5665.0,130.0733,130.0993,130.0473,130.0473,5665.0
2017-11-07 14:10:00,150.04,150.04,149.92,149.92,5972.0,130.0473,130.0473,129.9433,129.9433,5972.0
2017-11-07 14:15:00,149.93,149.94,149.81,149.87,7219.0,129.952,129.9607,129.848,129.9,7219.0
2017-11-07 14:20:00,149.85,149.87,149.8,149.81,7416.0,129.8826,129.9,129.8393,129.848,7416.0
2017-11-07 14:25:00,149.81,149.92,149.8,149.92,7823.0,129.848,129.9433,129.8393,129.9433,7823.0
2017-11-07 14:30:00,149.95,150.03,149.92,150.01,5686.0,129.9693,130.0387,129.9433,130.0213,5686.0
2017-11-07 14:35:00,150.01,150.01,149.92,149.92,7195.0,130.0213,130.0213,129.9433,129.9433,7195.0
2017-11-07 14:40:00,149.88,149.93,149.88,149.9,5219.0,129.9086,129.952,129.9086,129.926,5219.0
2017-11-07 14:45:00,149.88,149.91,149.73,149.73,5576.0,129.9086,129.9346,129.7786,129.7786,5576.0
2017-11-07 14:50:00,149.73,149.73,149.64,149.64,7663.0,129.7786,129.7786,129.7006,129.7006,7663.0
2017-11-07 14:55:00,149.66,149.66,149.54,149.56,5820.0,129.718,129.718,129.614,129.6313,5820.0
2017-11-07 15:00:00,149.55,149.59,149.47,149.54,6576.0,129.6226,129.6573,129.5533,129.614,6576.0
2017-11-07 15:05:00,149.54,149.68,149.54,149.61,13068.0,129.614,129.7353,129.614,129.6746,13068.0
2017-11-07 15:10:00,149.62,149.63,149.37,149.37,11465.0,129.6833,129.692,129.4666,129.4666,11465.0
2017-11-07 15:15:00,149.36,149.38,149.29,149.34,44272.0,129.4579,129.4753,129.3973,129.4406,44272.0
2017-11-07 15:20:00,149.34,149.42,149.34,149.37,13911.0,129.4406,129.5099,129.4406,129.4666,13911.0
2017-11-07 15:25:00,149.38,149.68,149.21,149.28,38427.0,129.4753,129.7353,129.3279,129.3886,38427.0
2017-11-07 15:30:00,149.27,149.41,149.27,149.37,18675.0,129.3799,129.5013,129.3799,129.4666,18675.0
2017-11-07 15:35:00,149.39,149.53,149.38,149.53,10810.0,129.4839,129.6053,129.4753,129.6053,10810.0
2017-11-07 15:40:00,149.52,149.53,149.46,149.5,17755.0,129.5966,129.6053,129.5446,129.5793,17755.0
2017-11-07 15:45:00,149.5,149.58,149.46,149.56,20705.0,129.5793,129.6486,129.5446,129.6313,20705.0
2017-11-07 15:50:00,149.58,149.66,149.53,149.61,27704.0,129.6486,129.718,129.6053,129.6746,27704.0
2017-11-07 15:55:00,149.59,149.79,149.58,149.78,72050.0,129.6573,129.8306,129.6486,129.822,72050.0
2017-11-08 09:30:00,151.66,151.66,150.4,150.53,41434.0,131.4515,131.4515,130.3594,130.472,41434.0
2017-11-08 09:35:00,150.53,151.39,150.17,150.62,18502.0,130.472,131.2174,130.16,130.55,18502.0
2017-11-08 09:40:00,150.69,150.77,150.45,150.67,13661.0,130.6107,130.6801,130.4027,130.5934,13661.0
2017-11-08 09:45:00,150.64,150.91,150.5,150.53,24753.0,130.5674,130.8014,130.446,130.472,24753.0
2017-11-08 09:50:00,150.51,150.96,150.49,150.81,43673.0,130.4547,130.8447,130.4374,130.7147,43673.0
2017-11-08 09:55:00,150.7,150.98,150.62,150.98,25521.0,130.6194,130.8621,130.55,130.8621,25521.0
2017-11-08 10:00:00,151.0,151.0,150.54,150.9,23167.0,130.8794,130.8794,130.4807,130.7927,23167.0
2017-11-08 10:05:00,150.83,150.88,150.45,150.65,15084.0,130.7321,130.7754,130.4027,130.576,15084.0
2017-11-08 10:10:00,150.62,150.75,150.54,150.57,7261.0,130.55,130.6627,130.4807,130.5067,7261.0
2017-11-08 10:15:00,150.63,150.72,150.42,150.51,17866.0,130.5587,130.6367,130.3767,130.4547,17866.0
2017-11-08 10:20:00,150.54,150.59,150.45,150.45,4980.0,130.4807,130.524,130.4027,130.4027,4980.0
2017-11-08 10:25:00,150.39,150.39,150.16,150.26,4219.0,130.3507,130.3507,130.1513,130.238,4219.0
2017-11-08 10:30:00,150.25,150.38,150.2,150.29,4358.0,130.2293,130.342,130.186,130.264,4358.0
2017-11-08 10:35:00,150.34,150.55,150.34,150.34,8546.0,130.3074,130.4894,130.3074,130.3074,8546.0
2017-11-08 10:40:00,150.36,150.41,150.17,150.17,4737.0,130.3247,130.368,130.16,130.16,4737.0
2017-11-08 10:45:00,150.16,150.21,150.05,150.13,9382.0,130.1513,130.1947,130.056,130.1253,9382.0
2017-11-08 10:50:00,150.11,150.21,150.04,150.11,3606.0,130.108,130.1947,130.0473,130.108,3606.0
2017-11-08 10:55:00,150.13,150.13,150.01,150.03,7315.0,130.1253,130.1253,130.0213,130.0387,7315.0
2017-11-08 11:00:00,150.01,150.3,150.01,150.18,17066.0,130.0213,130.2727,130.0213,130.1687,17066.0
2017-11-08 11:05:00,150.21,150.24,150.01,150.05,19492.0,130.1947,130.2207,130.0213,130.056,19492.0
2017-11-08 11:10:00,150.06,150.06,149.97,149.98,5817.0,130.0647,130.0647,129.9867,129.9953,5817.0
2017-11-08 11:15:00,149.9,150.02,149.9,149.96,6030.0,129.926,130.03,129.926,129.978,6030.0
2017-11-08 11:20:00,149.97,150.02,149.86,149.86,3794.0,129.9867,130.03,129.8913,129.8913,3794.0
2017-11-08 11:25:00,149.86,149.88,149.72,149.72,9100.0,129.8913,129.9086,129.77,129.77,9100.0
2017-11-08 11:30:00,149.72,149.78,149.62,149.78,18272.0,129.77,129.822,129.6833,129.822,18272.0
2017-11-08 11:35:00,149.75,149.89,149.74,149.81,10450.0,129.796,129.9173,129.7873,129.848,10450.0
2017-11-08 11:40:00,149.85,150.08,149.85,150.0,6033.0,129.8826,130.082,129.8826,130.0127,6033.0
2017-11-08 11:45:00,150.0,150.21,150.0,150.15,25470.0,130.0127,130.1947,130.0127,130.1427,25470.0
2017-11-08 11:50:00,150.15,150.29,150.13,150.21,8741.0,130.1427,130.264,130.1253,130.1947,8741.0
2017-11-08 11:55:00,150.19,150.3,150.18,150.22,8921.0,130.1773,130.2727,130.1687,130.2033,8921.0
2017-11-08 12:00:00,150.22,150.26,150.17,150.21,7733.0,130.2033,130.238,130.16,130.1947,7733.0
2017-11-08 12:05:00,150.27,150.38,150.22,150.26,5483.0,130.2467,130.342,130.2033,130.238,5483.0
2017-11-08 12:10:00,150.26,150.28,150.22,150.28,5017.0,130.238,130.2553,130.2033,130.2553,5017.0
2017-11-08 12:15:00,150.3,150.37,150.27,150.34,5733.0,130.2727,130.3334,130.2467,130.3074,5733.0
2017-11-08 12:20:00,150.32,150.42,150.28,150.39,16056.0,130.29,130.3767,130.2553,130.3507,16056.0
2017-11-08 12:25:00,150.36,150.38,150.19,150.25,55162.0,130.3247,130.342,130.1773,130.2293,55162.0
2017-11-08 12:30:00,150.22,150.26,150.18,150.19,4426.0,130.2033,130.238,130.1687,130.1773,4426.0
2017-11-08 12:35:00,150.15,150.15,150.04,150.04,19432.0,130.1427,130.1427,130.0473,130.0473,19432.0
2017-11-08 12:40:00,150.06,150.29,150.05,150.22,9164.0,130.0647,130.264,130.056,130.2033,9164.0
2017-11-08 12:45:00,150.27,150.27,150.18,150.23,2882.0,130.2467,130.2467,130.1687,130.212,2882.0
2017-11-08 12:50:00,150.26,150.41,150.23,150.41,3316.0,130.238,130.368,130.212,130.368,3316.0
2017-11-08 12:55:00,150.41,150.45,150.35,150.39,2500.0,130.368,130.4027,130.316,130.3507,2500.0
2017-11-08 13:00:00,150.42,150.42,150.34,150.38,4673.0,130.3767,130.3767,130.3074,130.342,4673.0
2017-11-08 13:05:00,150.39,150.39,150.3,150.38,3500.0,130.3507,130.3507,130.2727,130.342,3500.0
2017-11-08 13:10:00,150.34,150.4,150.31,150.31,2771.0,130.3074,130.3594,130.2813,130.2813,2771.0
2017-11-08 13:15:00,150.32,150.35,150.2,150.22,8600.0,130.29,130.316,130.186,130.2033,8600.0
2017-11-08 13:20:00,150.2,150.29,150.2,150.23,2834.0,130.186,130.264,130.186,130.212,2834.0
2017-11-08 13:25:00,150.22,150.28,150.19,150.27,6306.0,130.2033,130.2553,130.1773,130.2467,6306.0
2017-11-08 13:30:00,150.28,150.29,150.14,150.16,5915.0,130.2553,130.264,130.134,130.1513,5915.0
2017-11-08 13:35:00,150.14,150.19,150.11,150.13,6335.0,130.134,130.1773,130.108,130.1253,6335.0
2017-11-08 13:40:00,150.17,150.24,150.14,150.21,8975.0,130.16,130.2207,130.134,130.1947,8975.0
2017-11-08 13:45:00,150.2,150.26,150.15,150.16,9513.0,130.186,130.238,130.1427,130.1513,9513.0
2017-11-08 13:50:00,150.19,150.19,150.13,150.17,9492.0,130.1773,130.1773,130.1253,130.16,9492.0
2017-11-08 13:55:00,150.18,150.3,150.15,150.3,8467.0,130.1687,130.2727,130.1427,130.2727,8467.0
2017-11-08 14:00:00,150.29,150.36,150.28,150.28,4632.0,130.264,130.3247,130.2553,130.2553,4632.0
2017-11-08 14:05:00,150.28,150.33,150.28,150.33,8038.0,130.2553,130.2987,130.2553,130.2987,8038.0
2017-11-08 14:10:00,150.32,150.32,150.15,150.15,10689.0,130.29,130.29,130.1427,130.1427,10689.0
2017-11-08 14:15:00,150.18,150.19,150.14,150.16,6266.0,130.1687,130.1773,130.134,130.1513,6266.0
2017-11-08 14:20:00,150.16,150.26,150.15,150.22,9495.0,130.1513,130.238,130.1427,130.2033,9495.0
2017-11-08 14:25:00,150.2,150.27,150.14,150.27,9647.0,130.186,130.2467,130.134,130.2467,9647.0
2017-11-08 14:30:00,150.32,150.33,150.23,150.27,7367.0,130.29,130.2987,130.212,130.2467,7367.0
2017-11-08 14:35:00,150.26,150.3,150.2,150.2,5122.0,130.238,130.2727,130.186,130.186,5122.0
2017-11-08 14:40:00,150.23,150.24,150.16,150.21,11641.0,130.212,130.2207,130.1513,130.1947,11641.0
2017-11-08 14:45:00,150.21,150.43,150.2,150.43,11322.0,130.1947,130.3854,130.186,130.3854,11322.0
2017-11-08 14:50:00,150.42,150.44,150.25,150.25,9122.0,130.3767,130.394,130.2293,130.2293,9122.0
2017-11-08 14:55:00,150.25,150.31,150.2,150.2,26039.0,130.2293,130.2813,130.186,130.186,26039.0
2017-11-08 15:00:00,150.18,150.18,149.96,149.98,12938.0,130.1687,130.1687,129.978,129.9953,12938.0
2017-11-08 15:05:00,149.98,150.16,149.94,150.12,8660.0,129.9953,130.1513,129.9607,130.1167,8660.0
2017-11-08 15:10:00,150.08,150.1,149.99,150.01,10305.0,130.082,130.0993,130.004,130.0213,10305.0
2017-11-08 15:15:00,150.02,150.08,150.02,150.02,11956.0,130.03,130.082,130.03,130.03,11956.0
2017-11-08 15:20:00,150.03,150.16,150.0,150.16,9472.0,130.0387,130.1513,130.0127,130.1513,9472.0
2017-11-08 15:25:00,150.14,150.14,150.04,150.09,11332.0,130.134,130.134,130.0473,130.0907,11332.0
2017-11-08 15:30:00,150.08,150.16,150.06,150.14,11657.0,130.082,130.1513,130.0647,130.134,11657.0
2017-11-08 15:35:00,150.13,150.15,150.09,150.12,19478.0,130.1253,130.1427,130.0907,130.1167,19478.0
2017-11-08 15:40:00,150.11,150.11,150.02,150.08,21258.0,130.108,130.108,130.03,130.082,21258.0
2017-11-08 15:45:00,150.08,150.09,150.0,150.02,60393.0,130.082,130.0907,130.0127,130.03,60393.0
2017-11-08 15:50:00,150.02,150.06,149.96,150.06,50277.0,130.03,130.0647,129.978,130.0647,50277.0
2017-11-08 15:55:00,150.06,150.16,150.05,150.11,75454.0,130.0647,130.1513,130.056,130.108,75454.0
2017-11-09 09:30:00,149.73,149.76,149.25,149.51,16918.0,129.7786,129.8046,129.3626,129.5879,16918.0
2017-11-09 09:35:00,149.53,150.09,149.41,150.09,4881.0,129.6053,130.0907,129.5013,130.0907,4881.0
2017-11-09 09:40:00,150.04,150.18,149.85,150.07,11227.0,130.0473,130.1687,129.8826,130.0733,11227.0
2017-11-09 09:45:00,150.0,150.18,149.8,150.08,12805.0,130.0127,130.1687,129.8393,130.082,12805.0
2017-11-09 09:50:00,150.14,150.62,150.14,150.44,14815.0,130.134,130.55,130.134,130.394,14815.0
2017-11-09 09:55:00,150.45,150.76,150.35,150.57,11330.0,130.4027,130.6714,130.316,130.5067,11330.0
2017-11-09 10:00:00,150.58,151.03,150.58,150.74,7826.0,130.5154,130.9054,130.5154,130.6541,7826.0
2017-11-09 10:05:00,150.81,151.21,150.79,151.17,8225.0,130.7147,131.0614,130.6974,131.0268,8225.0
2017-11-09 10:10:00,151.17,151.19,150.88,150.91,6725.0,131.0268,131.0441,130.7754,130.8014,6725.0
2017-11-09 10:15:00,150.97,151.21,150.88,151.18,8451.0,130.8534,131.0614,130.7754,131.0354,8451.0
2017-11-09 10:20:00,151.14,151.34,151.1,151.32,9451.0,131.0008,131.1741,130.9661,131.1568,9451.0
2017-11-09 10:25:00,151.29,151.53,151.27,151.39,18780.0,131.1308,131.3388,131.1134,131.2174,18780.0
2017-11-09 10:30:00,151.37,151.41,151.25,151.25,10007.0,131.2001,131.2348,131.0961,131.0961,10007.0
2017-11-09 10:35:00,151.2,151.29,151.12,151.15,4219.0,131.0528,131.1308,130.9834,131.0094,4219.0
2017-11-09 10:40:00,151.14,151.33,151.12,151.31,6560.0,131.0008,131.1654,130.9834,131.1481,6560.0
2017-11-09 10:45:00,151.29,151.67,151.26,151.67,5099.0,131.1308,131.4601,131.1048,131.4601,5099.0
2017-11-09 10:50:00,151.67,151.72,151.5,151.6,4021.0,131.4601,131.5035,131.3128,131.3995,4021.0
2017-11-09 10:55:00,151.58,151.68,151.5,151.59,21004.0,131.3821,131.4688,131.3128,131.3908,21004.0
2017-11-09 11:00:00,151.5,151.54,151.34,151.34,13852.0,131.3128,131.3475,131.1741,131.1741,13852.0
2017-11-09 11:05:00,151.37,151.48,151.25,151.25,4858.0,131.2001,131.2954,131.0961,131.0961,4858.0
2017-11-09 11:10:00,151.15,151.23,151.0,151.0,5092.0,131.0094,131.0788,130.8794,130.8794,5092.0
2017-11-09 11:15:00,151.06,151.08,150.97,150.98,4835.0,130.9314,130.9487,130.8534,130.8621,4835.0
2017-11-09 11:20:00,150.95,150.99,150.62,150.63,6077.0,130.8361,130.8707,130.55,130.5587,6077.0
2017-11-09 11:25:00,150.74,150.74,150.5,150.5,7913.0,130.6541,130.6541,130.446,130.446,7913.0
2017-11-09 11:30:00,150.43,150.5,150.32,150.32,4150.0,130.3854,130.446,130.29,130.29,4150.0
2017-11-09 11:35:00,150.29,150.49,150.25,150.38,5582.0,130.264,130.4374,130.2293,130.342,5582.0
2017-11-09 11:40:00,150.35,150.47,150.35,150.47,3107.0,130.316,130.42,130.316,130.42,3107.0
2017-11-09 11:45:00,150.4,150.4,150.06,150.06,4890.0,130.3594,130.3594,130.0647,130.0647,4890.0
2017-11-09 11:50:00,150.1,150.18,149.94,149.95,7880.0,130.0993,130.1687,129.9607,129.9693,7880.0
2017-11-09 11:55:00,150.0,150.27,149.97,150.21,5900.0,130.0127,130.2467,129.9867,130.1947,5900.0
2017-11-09 12:00:00,150.22,150.25,150.14,150.22,7231.0,130.2033,130.2293,130.134,130.2033,7231.0
2017-11-09 12:05:00,150.26,150.45,150.26,150.37,3150.0,130.238,130.4027,130.238,130.3334,3150.0
2017-11-09 12:10:00,150.41,150.48,150.34,150.42,9088.0,130.368,130.4287,130.3074,130.3767,9088.0
2017-11-09 12:15:00,150.41,150.62,150.4,150.52,9310.0,130.368,130.55,130.3594,130.4634,9310.0
2017-11-09 12:20:00,150.54,150.59,150.49,150.5,7242.0,130.4807,130.524,130.4374,130.446,7242.0
2017-11-09 12:25:00,150.5,150.54,150.38,150.46,10698.0,130.446,130.4807,130.342,130.4114,10698.0
2017-11-09 12:30:00,150.46,150.54,150.35,150.42,9992.0,130.4114,130.4807,130.316,130.3767,9992.0
2017-11-09 12:35:00,150.45,150.64,150.45,150.6,7402.0,130.4027,130.5674,130.4027,130.5327,7402.0
2017-11-09 12:40:00,150.6,150.6,150.5,150.52,7427.0,130.5327,130.5327,130.446,130.4634,7427.0
2017-11-09 12:45:00,150.53,150.61,150.52,150.61,4200.0,130.472,130.5414,130.4634,130.5414,4200.0
2017-11-09 12:50:00,150.6,150.78,150.56,150.75,5843.0,130.5327,130.6887,130.498,130.6627,5843.0
2017-11-09 12:55:00,150.8,150.84,150.73,150.84,2400.0,130.7061,130.7407,130.6454,130.7407,2400.0
2017-11-09 13:00:00,150.79,150.8,150.64,150.67,3098.0,130.6974,130.7061,130.5674,130.5934,3098.0
2017-11-09 13:05:00,150.69,150.69,150.55,150.55,3178.0,130.6107,130.6107,130.4894,130.4894,3178.0
2017-11-09 13:10:00,150.57,150.85,150.57,150.78,4370.0,130.5067,130.7494,130.5067,130.6887,4370.0
2017-11-09 13:15:00,150.81,150.87,150.76,150.87,5448.0,130.7147,130.7667,130.6714,130.7667,5448.0
2017-11-09 13:20:00,150.86,150.92,150.75,150.8,3601.0,130.7581,130.8101,130.6627,130.7061,3601.0
2017-11-09 13:25:00,150.85,151.06,150.81,151.06,2879.0,130.7494,130.9314,130.7147,130.9314,2879.0
2017-11-09 13:30:00,151.03,151.25,151.01,151.19,7193.0,130.9054,131.0961,130.8881,131.0441,7193.0
2017-11-09 13:35:00,151.24,151.28,151.16,151.18,5394.0,131.0874,131.1221,131.0181,131.0354,5394.0
2017-11-09 13:40:00,151.21,151.28,151.16,151.24,2370.0,131.0614,131.1221,131.0181,131.0874,2370.0
2017-11-09 13:45:00,151.27,151.34,151.23,151.33,4981.0,131.1134,131.1741,131.0788,131.1654,4981.0
2017-11-09 13:50:00,151.29,151.36,151.23,151.35,3462.0,131.1308,131.1914,131.0788,131.1828,3462.0
2017-11-09 13:55:00,151.39,151.42,151.24,151.27,6145.0,131.2174,131.2434,131.0874,131.1134,6145.0
2017-11-09 14:00:00,151.29,151.44,151.29,151.35,11983.0,131.1308,131.2608,131.1308,131.1828,11983.0
2017-11-09 14:05:00,151.3,151.53,151.22,151.41,8394.0,131.1394,131.3388,131.0701,131.2348,8394.0
2017-11-09 14:10:00,151.4,151.48,151.34,151.4,6250.0,131.2261,131.2954,131.1741,131.2261,6250.0
2017-11-09 14:15:00,151.39,151.48,151.36,151.42,8396.0,131.2174,131.2954,131.1914,131.2434,8396.0
2017-11-09 14:20:00,151.45,151.46,151.27,151.3,7433.0,131.2694,131.2781,131.1134,131.1394,7433.0
2017-11-09 14:25:00,151.3,151.34,151.17,151.25,5020.0,131.1394,131.1741,131.0268,131.0961,5020.0
2017-11-09 14:30:00,151.27,151.35,151.23,151.27,7581.0,131.1134,131.1828,131.0788,131.1134,7581.0
2017-11-09 14:35:00,151.26,151.31,151.14,151.2,10737.0,131.1048,131.1481,131.0008,131.0528,10737.0
2017-11-09 14:40:00,151.2,151.24,151.12,151.2,5106.0,131.0528,131.0874,130.9834,131.0528,5106.0
2017-11-09 14:45:00,151.17,151.2,150.92,151.02,6194.0,131.0268,131.0528,130.8101,130.8967,6194.0
2017-11-09 14:50:00,151.01,151.04,150.97,150.98,5346.0,130.8881,130.9141,130.8534,130.8621,5346.0
2017-11-09 14:55:00,150.99,151.05,150.91,150.91,3876.0,130.8707,130.9227,130.8014,130.8014,3876.0
2017-11-09 15:00:00,150.91,151.02,150.88,150.88,9340.0,130.8014,130.8967,130.7754,130.7754,9340.0
2017-11-09 15:05:00,150.89,151.01,150.89,150.96,9330.0,130.7841,130.8881,130.7841,130.8447,9330.0
2017-11-09 15:10:00,150.97,151.09,150.94,151.06,8948.0,130.8534,130.9574,130.8274,130.9314,8948.0
2017-11-09 15:15:00,151.03,151.18,151.03,151.12,5086.0,130.9054,131.0354,130.9054,130.9834,5086.0
2017-11-09 15:20:00,151.14,151.3,151.13,151.24,15505.0,131.0008,131.1394,130.9921,131.0874,15505.0
2017-11-09 15:25:00,151.22,151.33,151.16,151.31,9875.0,131.0701,131.1654,131.0181,131.1481,9875.0
2017-11-09 15:30:00,151.33,151.51,151.33,151.51,8350.0,131.1654,131.3215,131.1654,131.3215,8350.0
2017-11-09 15:35:00,151.51,151.52,151.36,151.48,21042.0,131.3215,131.3301,131.1914,131.2954,21042.0
2017-11-09 15:40:00,151.48,151.63,151.48,151.54,26923.0,131.2954,131.4255,131.2954,131.3475,26923.0
2017-11-09 15:45:00,151.53,151.54,151.47,151.5,22770.0,131.3388,131.3475,131.2868,131.3128,22770.0
2017-11-09 15:50:00,151.5,151.7,151.5,151.7,34081.0,131.3128,131.4861,131.3128,131.4861,34081.0
2017-11-09 15:55:00,151.69,151.72,151.6,151.64,161309.0,131.4775,131.5035,131.3995,131.4341,161309.0
2017-11-10 09:30:00,151.15,151.15,150.26,150.59,17972.0,131.0094,131.0094,130.238,130.524,17972.0
2017-11-10 09:35:00,150.89,150.89,150.36,150.54,12144.0,130.7841,130.7841,130.3247,130.4807,12144.0
2017-11-10 09:40:00,150.5,150.69,150.43,150.69,5403.0,130.446,130.6107,130.3854,130.6107,5403.0
2017-11-10 09:45:00,150.59,150.77,150.46,150.56,16143.0,130.524,130.6801,130.4114,130.498,16143.0
2017-11-10 09:50:00,150.51,150.52,150.05,150.14,15571.0,130.4547,130.4634,130.056,130.134,15571.0
2017-11-10 09:55:00,150.17,150.35,150.16,150.19,6507.0,130.16,130.316,130.1513,130.1773,6507.0
2017-11-10 10:00:00,150.19,150.55,150.19,150.53,4778.0,130.1773,130.4894,130.1773,130.472,4778.0
2017-11-10 10:05:00,150.58,150.66,150.51,150.57,5590.0,130.5154,130.5847,130.4547,130.5067,5590.0
2017-11-10 10:10:00,150.59,150.71,150.52,150.65,3588.0,130.524,130.628,130.4634,130.576,3588.0
2017-11-10 10:15:00,150.64,150.84,150.61,150.74,3888.0,130.5674,130.7407,130.5414,130.6541,3888.0
2017-11-10 10:20:00,150.73,150.8,150.61,150.68,3921.0,130.6454,130.7061,130.5414,130.602,3921.0
2017-11-10 10:25:00,150.74,150.85,150.69,150.8,4300.0,130.6541,130.7494,130.6107,130.7061,4300.0
2017-11-10 10:30:00,150.77,150.98,150.72,150.74,10928.0,130.6801,130.8621,130.6367,130.6541,10928.0
2017-11-10 10:35:00,150.82,150.97,150.79,150.89,2909.0,130.7234,130.8534,130.6974,130.7841,2909.0
2017-11-10 10:40:00,151.04,151.15,150.96,150.96,4381.0,130.9141,131.0094,130.8447,130.8447,4381.0
2017-11-10 10:45:00,150.92,151.22,150.92,151.01,4779.0,130.8101,131.0701,130.8101,130.8881,4779.0
2017-11-10 10:50:00,151.01,151.15,150.88,151.09,4547.0,130.8881,131.0094,130.7754,130.9574,4547.0
2017-11-10 10:55:00,151.11,151.11,150.89,150.91,3196.0,130.9747,130.9747,130.7841,130.8014,3196.0
2017-11-10 11:00:00,150.92,150.92,150.75,150.75,6008.0,130.8101,130.8101,130.6627,130.6627,6008.0
2017-11-10 11:05:00,150.77,150.79,150.59,150.66,8512.0,130.6801,130.6974,130.524,130.5847,8512.0
2017-11-10 11:10:00,150.66,151.02,150.64,150.91,6571.0,130.5847,130.8967,130.5674,130.8014,6571.0
2017-11-10 11:15:00,150.93,151.1,150.83,150.99,4149.0,130.8187,130.9661,130.7321,130.8707,4149.0
2017-11-10 11:20:00,151.02,151.23,150.91,151.04,5985.0,130.8967,131.0788,130.8014,130.9141,5985.0
2017-11-10 11:25:00,151.1,151.18,150.96,151.03,11443.0,130.9661,131.0354,130.8447,130.9054,11443.0
2017-11-10 11:30:00,151.03,151.25,151.02,151.24,2925.0,130.9054,131.0961,130.8967,131.0874,2925.0
2017-11-10 11:35:00,151.2,151.42,151.19,151.37,3647.0,131.0528,131.2434,131.0441,131.2001,3647.0
2017-11-10 11:40:00,151.35,151.44,151.29,151.43,2202.0,131.1828,131.2608,131.1308,131.2521,2202.0
2017-11-10 11:45:00,151.36,151.46,151.29,151.46,3105.0,131.1914,131.2781,131.1308,131.2781,3105.0
2017-11-10 11:50:00,151.4,151.46,151.27,151.39,4863.0,131.2261,131.2781,131.1134,131.2174,4863.0
2017-11-10 11:55:00,151.41,151.58,151.41,151.5,1900.0,131.2348,131.3821,131.2348,131.3128,1900.0
2017-11-10 12:00:00,151.47,151.58,151.45,151.53,3446.0,131.2868,131.3821,131.2694,131.3388,3446.0
2017-11-10 12:05:00,151.56,151.66,151.56,151.6,1333.0,131.3648,131.4515,131.3648,131.3995,1333.0
2017-11-10 12:10:00,151.56,151.62,151.5,151.62,2806.0,131.3648,131.4168,131.3128,131.4168,2806.0
2017-11-10 12:15:00,151.6,151.64,151.57,151.57,1785.0,131.3995,131.4341,131.3735,131.3735,1785.0
2017-11-10 12:20:00,151.54,151.56,151.43,151.43,2124.0,131.3475,131.3648,131.2521,131.2521,2124.0
2017-11-10 12:25:00,151.43,151.5,151.41,151.44,2200.0,131.2521,131.3128,131.2348,131.2608,2200.0
2017-11-10 12:30:00,151.44,151.44,151.32,151.33,3900.0,131.2608,131.2608,131.1568,131.1654,3900.0
2017-11-10 12:35:00,151.38,151.38,151.27,151.33,2400.0,131.2088,131.2088,131.1134,131.1654,2400.0
2017-11-10 12:40:00,151.31,151.46,151.3,151.39,3291.0,131.1481,131.2781,131.1394,131.2174,3291.0
2017-11-10 12:45:00,151.41,151.48,151.38,151.44,4600.0,131.2348,131.2954,131.2088,131.2608,4600.0
2017-11-10 12:50:00,151.44,151.47,151.37,151.46,2060.0,131.2608,131.2868,131.2001,131.2781,2060.0
2017-11-10 12:55:00,151.43,151.47,151.39,151.45,2324.0,131.2521,131.2868,131.2174,131.2694,2324.0
2017-11-10 13:00:00,151.42,151.42,151.34,151.34,1218.0,131.2434,131.2434,131.1741,131.1741,1218.0
2017-11-10 13:05:00,151.36,151.47,151.35,151.47,10634.0,131.1914,131.2868,131.1828,131.2868,10634.0
2017-11-10 13:10:00,151.45,151.5,151.41,151.45,3226.0,131.2694,131.3128,131.2348,131.2694,3226.0
2017-11-10 13:15:00,151.41,151.42,151.38,151.42,1104.0,131.2348,131.2434,131.2088,131.2434,1104.0
2017-11-10 13:20:00,151.44,151.47,151.41,151.46,2213.0,131.2608,131.2868,131.2348,131.2781,2213.0
2017-11-10 13:25:00,151.43,151.5,151.43,151.44,1802.0,131.2521,131.3128,131.2521,131.2608,1802.0
2017-11-10 13:30:00,151.42,151.47,151.38,151.4,8437.0,131.2434,131.2868,131.2088,131.2261,8437.0
2017-11-10 13:35:00,151.4,151.42,151.29,151.29,24079.0,131.2261,131.2434,131.1308,131.1308,24079.0
2017-11-10 13:40:00,151.29,151.29,151.14,151.15,1560.0,131.1308,131.1308,131.0008,131.0094,1560.0
2017-11-10 13:45:00,151.12,151.18,151.12,151.14,2037.0,130.9834,131.0354,130.9834,131.0008,2037.0
2017-11-10 13:50:00,151.12,151.2,151.1,151.19,5193.0,130.9834,131.0528,130.9661,131.0441,5193.0
2017-11-10 13:55:00,151.19,151.28,151.16,151.28,7042.0,131.0441,131.1221,131.0181,131.1221,7042.0
2017-11-10 14:00:00,151.25,151.42,151.25,151.38,2733.0,131.0961,131.2434,131.0961,131.2088,2733.0
2017-11-10 14:05:00,151.4,151.42,151.29,151.41,7873.0,131.2261,131.2434,131.1308,131.2348,7873.0
2017-11-10 14:10:00,151.45,151.56,151.44,151.56,15096.0,131.2694,131.3648,131.2608,131.3648,15096.0
2017-11-10 14:15:00,151.61,151.64,151.56,151.64,5680.0,131.4081,131.4341,131.3648,131.4341,5680.0
2017-11-10 14:20:00,151.64,151.76,151.62,151.67,17456.0,131.4341,131.5381,131.4168,131.4601,17456.0
2017-11-10 14:25:00,151.7,151.7,151.59,151.59,4197.0,131.4861,131.4861,131.3908,131.3908,4197.0
2017-11-10 14:30:00,151.6,151.83,151.58,151.79,20230.0,131.3995,131.5988,131.3821,131.5641,20230.0
2017-11-10 14:35:00,151.79,151.89,151.77,151.85,21411.0,131.5641,131.6508,131.5468,131.6161,21411.0
2017-11-10 14:40:00,151.83,151.83,151.77,151.8,14761.0,131.5988,131.5988,131.5468,131.5728,14761.0
2017-11-10 14:45:00,151.78,151.81,151.77,151.81,11555.0,131.5555,131.5815,131.5468,131.5815,11555.0
2017-11-10 14:50:00,151.81,151.81,151.71,151.74,8594.0,131.5815,131.5815,131.4948,131.5208,8594.0
2017-11-10 14:55:00,151.74,151.75,151.71,151.74,4000.0,131.5208,131.5295,131.4948,131.5208,4000.0
2017-11-10 15:00:00,151.73,151.73,151.48,151.53,15594.0,131.5121,131.5121,131.2954,131.3388,15594.0
2017-11-10 15:05:00,151.51,151.63,151.5,151.63,5698.0,131.3215,131.4255,131.3128,131.4255,5698.0
2017-11-10 15:10:00,151.63,151.7,151.61,151.64,4664.0,131.4255,131.4861,131.4081,131.4341,4664.0
2017-11-10 15:15:00,151.66,151.67,151.53,151.58,5370.0,131.4515,131.4601,131.3388,131.3821,5370.0
2017-11-10 15:20:00,151.58,151.64,151.56,151.64,9962.0,131.3821,131.4341,131.3648,131.4341,9962.0
2017-11-10 15:25:00,151.63,151.63,151.59,151.6,4424.0,131.4255,131.4255,131.3908,131.3995,4424.0
2017-11-10 15:30:00,151.57,151.61,151.52,151.53,9429.0,131.3735,131.4081,131.3301,131.3388,9429.0
2017-11-10 15:35:00,151.53,151.68,151.52,151.63,44684.0,131.3388,131.4688,131.3301,131.4255,44684.0
2017-11-10 15:40:00,151.63,151.74,151.62,151.65,47523.0,131.4255,131.5208,131.4168,131.4428,47523.0
2017-11-10 15:45:00,151.64,151.7,151.59,151.69,31104.0,131.4341,131.4861,131.3908,131.4775,31104.0
2017-11-10 15:50:00,151.69,151.7,151.51,151.51,26957.0,131.4775,131.4861,131.3215,131.3215,26957.0
2017-11-10 15:55:00,151.51,151.56,151.33,151.35,69589.0,131.3215,131.3648,131.1654,131.1828,69589.0
2017-11-13 09:30:00,151.14,151.14,150.02,150.33,22538.0,131.0008,131.0008,130.03,130.2987,22538.0
2017-11-13 09:35:00,150.41,150.68,150.38,150.48,7270.0,130.368,130.602,130.342,130.4287,7270.0
2017-11-13 09:40:00,150.44,150.86,150.44,150.69,10807.0,130.394,130.7581,130.394,130.6107,10807.0
2017-11-13 09:45:00,150.69,150.95,150.69,150.95,5600.0,130.6107,130.8361,130.6107,130.8361,5600.0
2017-11-13 09:50:00,150.85,151.05,150.69,150.69,12919.0,130.7494,130.9227,130.6107,130.6107,12919.0
2017-11-13 09:55:00,150.69,150.77,150.52,150.68,10614.0,130.6107,130.6801,130.4634,130.602,10614.0
2017-11-13 10:00:00,150.68,150.83,150.67,150.68,11514.0,130.602,130.7321,130.5934,130.602,11514.0
2017-11-13 10:05:00,150.83,151.03,150.69,150.97,6718.0,130.7321,130.9054,130.6107,130.8534,6718.0
2017-11-13 10:10:00,151.01,151.14,150.97,151.14,7109.0,130.8881,131.0008,130.8534,131.0008,7109.0
2017-11-13 10:15:00,151.12,151.12,150.86,151.0,7246.0,130.9834,130.9834,130.7581,130.8794,7246.0
2017-11-13 10:20:00,150.87,151.03,150.8,150.81,6069.0,130.7667,130.9054,130.7061,130.7147,6069.0
2017-11-13 10:25:00,150.79,151.04,150.79,151.0,8604.0,130.6974,130.9141,130.6974,130.8794,8604.0
2017-11-13 10:30:00,151.01,151.25,150.98,151.17,5871.0,130.8881,131.0961,130.8621,131.0268,5871.0
2017-11-13 10:35:00,151.19,151.24,151.11,151.19,2571.0,131.0441,131.0874,130.9747,131.0441,2571.0
2017-11-13 10:40:00,151.05,151.14,150.98,150.98,9775.0,130.9227,131.0008,130.8621,130.8621,9775.0
2017-11-13 10:45:00,150.93,151.12,150.82,150.96,13573.0,130.8187,130.9834,130.7234,130.8447,13573.0
2017-11-13 10:50:00,151.0,151.08,150.94,150.94,5831.0,130.8794,130.9487,130.8274,130.8274,5831.0
2017-11-13 10:55:00,151.01,151.1,150.97,151.1,6874.0,130.8881,130.9661,130.8534,130.9661,6874.0
2017-11-13 11:00:00,151.07,151.07,150.95,150.99,6619.0,130.9401,130.9401,130.8361,130.8707,6619.0
2017-11-13 11:05:00,151.02,151.07,150.89,150.9,8916.0,130.8967,130.9401,130.7841,130.7927,8916.0
2017-11-13 11:10:00,150.9,151.03,150.89,150.93,15555.0,130.7927,130.9054,130.7841,130.8187,15555.0
2017-11-13 11:15:00,150.92,151.0,150.89,151.0,26225.0,130.8101,130.8794,130.7841,130.8794,26225.0
2017-11-13 11:20:00,151.04,151.04,150.96,150.99,5704.0,130.9141,130.9141,130.8447,130.8707,5704.0
2017-11-13 11:25:00,150.97,151.1,150.94,151.0,5362.0,130.8534,130.9661,130.8274,130.8794,5362.0
2017-11-13 11:30:00,151.03,151.14,151.0,151.11,6242.0,130.9054,131.0008,130.8794,130.9747,6242.0
2017-11-13 11:35:00,151.12,151.17,151.04,151.16,2874.0,130.9834,131.0268,130.9141,131.0181,2874.0
2017-11-13 11:40:00,151.15,151.15,151.03,151.09,5831.0,131.0094,131.0094,130.9054,130.9574,5831.0
2017-11-13 11:45:00,151.05,151.2,151.03,151.2,5030.0,130.9227,131.0528,130.9054,131.0528,5030.0
2017-11-13 11:50:00,151.18,151.21,151.07,151.12,6775.0,131.0354,131.0614,130.9401,130.9834,6775.0
2017-11-13 11:55:00,151.12,151.17,151.07,151.15,4100.0,130.9834,131.0268,130.9401,131.0094,4100.0
2017-11-13 12:00:00,151.17,151.26,151.13,151.17,4665.0,131.0268,131.1048,130.9921,131.0268,4665.0
2017-11-13 12:05:00,151.21,151.44,151.17,151.41,18622.0,131.0614,131.2608,131.0268,131.2348,18622.0
2017-11-13 12:10:00,151.39,151.49,151.29,151.49,10896.0,131.2174,131.3041,131.1308,131.3041,10896.0
2017-11-13 12:15:00,151.5,151.52,151.45,151.5,10045.0,131.3128,131.3301,131.2694,131.3128,10045.0
2017-11-13 12:20:00,151.54,151.54,151.47,151.5,4406.0,131.3475,131.3475,131.2868,131.3128,4406.0
2017-11-13 12:25:00,151.5,151.61,151.49,151.55,4252.0,131.3128,131.4081,131.3041,131.3561,4252.0
2017-11-13 12:30:00,151.5,151.52,151.45,151.47,3415.0,131.3128,131.3301,131.2694,131.2868,3415.0
2017-11-13 12:35:00,151.51,151.51,151.43,151.49,4741.0,131.3215,131.3215,131.2521,131.3041,4741.0
2017-11-13 12:40:00,151.49,151.63,151.48,151.62,10725.0,131.3041,131.4255,131.2954,131.4168,10725.0
2017-11-13 12:45:00,151.63,151.77,151.61,151.73,6957.0,131.4255,131.5468,131.4081,131.5121,6957.0
2017-11-13 12:50:00,151.76,151.8,151.7,151.8,9771.0,131.5381,131.5728,131.4861,131.5728,9771.0
2017-11-13 12:55:00,151.82,151.83,151.77,151.82,7682.0,131.5901,131.5988,131.5468,131.5901,7682.0
2017-11-13 13:00:00,151.8,151.82,151.74,151.77,4600.0,131.5728,131.5901,131.5208,131.5468,4600.0
2017-11-13 13:05:00,151.76,151.76,151.64,151.72,9087.0,131.5381,131.5381,131.4341,131.5035,9087.0
2017-11-13 13:10:00,151.7,151.81,151.67,151.68,20148.0,131.4861,131.5815,131.4601,131.4688,20148.0
2017-11-13 13:15:00,151.67,151.67,151.56,151.56,2970.0,131.4601,131.4601,131.3648,131.3648,2970.0
2017-11-13 13:20:00,151.58,151.61,151.52,151.55,3672.0,131.3821,131.4081,131.3301,131.3561,3672.0
2017-11-13 13:25:00,151.58,151.59,151.55,151.55,2425.0,131.3821,131.3908,131.3561,131.3561,2425.0
2017-11-13 13:30:00,151.55,151.67,151.52,151.67,4303.0,131.3561,131.4601,131.3301,131.4601,4303.0
2017-11-13 13:35:00,151.65,151.66,151.61,151.63,2856.0,131.4428,131.4515,131.4081,131.4255,2856.0
2017-11-13 13:40:00,151.61,151.66,151.46,151.5,7893.0,131.4081,131.4515,131.2781,131.3128,7893.0
2017-11-13 13:45:00,151.46,151.58,151.44,151.48,8923.0,131.2781,131.3821,131.2608,131.2954,8923.0
2017-11-13 13:50:00,151.46,151.49,151.41,151.45,5301.0,131.2781,131.3041,131.2348,131.2694,5301.0
2017-11-13 13:55:00,151.47,151.5,151.26,151.27,5000.0,131.2868,131.3128,131.1048,131.1134,5000.0
2017-11-13 14:00:00,151.25,151.26,151.13,151.17,5703.0,131.0961,131.1048,130.9921,131.0268,5703.0
2017-11-13 14:05:00,151.17,151.26,151.17,151.23,4565.0,131.0268,131.1048,131.0268,131.0788,4565.0
2017-11-13 14:10:00,151.25,151.25,151.17,151.19,6634.0,131.0961,131.0961,131.0268,131.0441,6634.0
2017-11-13 14:15:00,151.21,151.32,151.21,151.32,3000.0,131.0614,131.1568,131.0614,131.1568,3000.0
2017-11-13 14:20:00,151.32,151.35,151.27,151.29,4737.0,131.1568,131.1828,131.1134,131.1308,4737.0
2017-11-13 14:25:00,151.3,151.38,151.3,151.33,4585.0,131.1394,131.2088,131.1394,131.1654,4585.0
2017-11-13 14:30:00,151.32,151.32,151.21,151.21,3786.0,131.1568,131.1568,131.0614,131.0614,3786.0
2017-11-13 14:35:00,151.24,151.34,151.23,151.28,5635.0,131.0874,131.1741,131.0788,131.1221,5635.0
2017-11-13 14:40:00,151.28,151.28,151.18,151.23,4090.0,131.1221,131.1221,131.0354,131.0788,4090.0
2017-11-13 14:45:00,151.21,151.29,151.18,151.29,8006.0,131.0614,131.1308,131.0354,131.1308,8006.0
2017-11-13 14:50:00,151.24,151.3,151.21,151.22,4443.0,131.0874,131.1394,131.0614,131.0701,4443.0
2017-11-13 14:55:00,151.22,151.25,151.19,151.22,4271.0,131.0701,131.0961,131.0441,131.0701,4271.0
2017-11-13 15:00:00,151.23,151.31,151.23,151.31,18884.0,131.0788,131.1481,131.0788,131.1481,18884.0
2017-11-13 15:05:00,151.32,151.35,151.24,151.32,7200.0,131.1568,131.1828,131.0874,131.1568,7200.0
2017-11-13 15:10:00,151.31,151.39,151.31,151.36,6591.0,131.1481,131.2174,131.1481,131.1914,6591.0
2017-11-13 15:15:00,151.34,151.41,151.33,151.38,13858.0,131.1741,131.2348,131.1654,131.2088,13858.0
2017-11-13 15:20:00,151.38,151.45,151.35,151.39,23917.0,131.2088,131.2694,131.1828,131.2174,23917.0
2017-11-13 15:25:00,151.4,151.52,151.39,151.5,12924.0,131.2261,131.3301,131.2174,131.3128,12924.0
2017-11-13 15:30:00,151.47,151.57,151.45,151.46,21698.0,131.2868,131.3735,131.2694,131.2781,21698.0
2017-11-13 15:35:00,151.44,151.45,151.3,151.3,7375.0,131.2608,131.2694,131.1394,131.1394,7375.0
2017-11-13 15:40:00,151.31,151.31,151.1,151.11,9372.0,131.1481,131.1481,130.9661,130.9747,9372.0
2017-11-13 15:45:00,151.11,151.29,151.09,151.25,20408.0,130.9747,131.1308,130.9574,131.0961,20408.0
2017-11-13 15:50:00,151.25,151.38,151.23,151.31,14312.0,131.0961,131.2088,131.0788,131.1481,14312.0
2017-11-13 15:55:00,151.3,151.38,151.27,151.32,41569.0,131.1394,131.2088,131.1134,131.1568,41569.0
2017-11-14 09:30:00,150.68,151.04,149.78,149.97,32842.0,130.602,130.9141,129.822,129.9867,32842.0
2017-11-14 09:35:00,150.03,150.3,149.8,150.04,15983.0,130.0387,130.2727,129.8393,130.0473,15983.0
2017-11-14 09:40:00,150.19,150.5,150.09,150.33,9670.0,130.1773,130.446,130.0907,130.2987,9670.0
2017-11-14 09:45:00,150.33,150.42,150.1,150.35,15336.0,130.2987,130.3767,130.0993,130.316,15336.0
2017-11-14 09:50:00,150.3,150.78,150.3,150.59,13319.0,130.2727,130.6887,130.2727,130.524,13319.0
2017-11-14 09:55:00,150.52,150.68,150.19,150.2,7187.0,130.4634,130.602,130.1773,130.186,7187.0
2017-11-14 10:00:00,150.3,150.32,149.69,149.81,12092.0,130.2727,130.29,129.744,129.848,12092.0
2017-11-14 10:05:00,149.68,149.98,149.58,149.82,10320.0,129.7353,129.9953,129.6486,129.8566,10320.0
2017-11-14 10:10:00,149.87,150.11,149.8,150.04,16439.0,129.9,130.108,129.8393,130.0473,16439.0
2017-11-14 10:15:00,149.97,150.09,149.65,149.74,10987.0,129.9867,130.0907,129.7093,129.7873,10987.0
2017-11-14 10:20:00,149.82,150.0,149.67,149.72,12291.0,129.8566,130.0127,129.7266,129.77,12291.0
2017-11-14 10:25:00,149.76,149.95,149.65,149.93,11461.0,129.8046,129.9693,129.7093,129.952,11461.0
2017-11-14 10:30:00,149.77,149.84,149.52,149.52,19262.0,129.8133,129.874,129.5966,129.5966,19262.0
2017-11-14 10:35:00,149.52,149.71,149.41,149.64,15181.0,129.5966,129.7613,129.5013,129.7006,15181.0
2017-11-14 10:40:00,149.65,150.03,149.65,149.97,14491.0,129.7093,130.0387,129.7093,129.9867,14491.0
2017-11-14 10:45:00,149.97,150.49,149.97,150.44,11146.0,129.9867,130.4374,129.9867,130.394,11146.0
2017-11-14 10:50:00,150.41,150.56,150.38,150.48,4682.0,130.368,130.498,130.342,130.4287,4682.0
2017-11-14 10:55:00,150.49,150.62,150.33,150.4,5029.0,130.4374,130.55,130.2987,130.3594,5029.0
2017-11-14 11:00:00,150.44,150.46,150.14,150.18,8213.0,130.394,130.4114,130.134,130.1687,8213.0
2017-11-14 11:05:00,150.17,150.36,150.17,150.27,10075.0,130.16,130.3247,130.16,130.2467,10075.0
2017-11-14 11:10:00,150.27,150.6,150.27,150.49,6133.0,130.2467,130.5327,130.2467,130.4374,6133.0
2017-11-14 11:15:00,150.53,150.59,150.47,150.49,5584.0,130.472,130.524,130.42,130.4374,5584.0
2017-11-14 11:20:00,150.53,150.69,150.49,150.69,10361.0,130.472,130.6107,130.4374,130.6107,10361.0
2017-11-14 11:25:00,150.68,150.68,150.53,150.65,10925.0,130.602,130.602,130.472,130.576,10925.0
2017-11-14 11:30:00,150.67,150.81,150.62,150.81,6721.0,130.5934,130.7147,130.55,130.7147,6721.0
2017-11-14 11:35:00,150.75,150.78,150.7,150.71,6524.0,130.6627,130.6887,130.6194,130.628,6524.0
2017-11-14 11:40:00,150.72,150.72,150.46,150.46,10953.0,130.6367,130.6367,130.4114,130.4114,10953.0
2017-11-14 11:45:00,150.47,150.78,150.47,150.72,7736.0,130.42,130.6887,130.42,130.6367,7736.0
2017-11-14 11:50:00,150.72,150.84,150.72,150.8,6099.0,130.6367,130.7407,130.6367,130.7061,6099.0
2017-11-14 11:55:00,150.8,150.92,150.78,150.78,13454.0,130.7061,130.8101,130.6887,130.6887,13454.0
2017-11-14 12:00:00,150.75,150.81,150.73,150.75,9161.0,130.6627,130.7147,130.6454,130.6627,9161.0
2017-11-14 12:05:00,150.75,150.81,150.68,150.7,13826.0,130.6627,130.7147,130.602,130.6194,13826.0
2017-11-14 12:10:00,150.68,150.79,150.61,150.75,7939.0,130.602,130.6974,130.5414,130.6627,7939.0
2017-11-14 12:15:00,150.74,150.83,150.74,150.78,5444.0,130.6541,130.7321,130.6541,130.6887,5444.0
2017-11-14 12:20:00,150.75,150.89,150.75,150.89,4719.0,130.6627,130.7841,130.6627,130.7841,4719.0
2017-11-14 12:25:00,150.87,150.87,150.71,150.77,8081.0,130.7667,130.7667,130.628,130.6801,8081.0
2017-11-14 12:30:00,150.77,150.82,150.72,150.79,5760.0,130.6801,130.7234,130.6367,130.6974,5760.0
2017-11-14 12:35:00,150.8,150.85,150.72,150.8,3500.0,130.7061,130.7494,130.6367,130.7061,3500.0
2017-11-14 12:40:00,150.85,150.86,150.73,150.73,4711.0,130.7494,130.7581,130.6454,130.6454,4711.0
2017-11-14 12:45:00,150.7,150.72,150.55,150.61,5700.0,130.6194,130.6367,130.4894,130.5414,5700.0
2017-11-14 12:50:00,150.58,150.69,150.48,150.54,5155.0,130.5154,130.6107,130.4287,130.4807,5155.0
2017-11-14 12:55:00,150.51,150.55,150.38,150.46,5946.0,130.4547,130.4894,130.342,130.4114,5946.0
2017-11-14 13:00:00,150.5,150.56,150.43,150.5,4476.0,130.446,130.498,130.3854,130.446,4476.0
2017-11-14 13:05:00,150.47,150.58,150.44,150.52,5272.0,130.42,130.5154,130.394,130.4634,5272.0
2017-11-14 13:10:00,150.53,150.67,150.53,150.64,4502.0,130.472,130.5934,130.472,130.5674,4502.0
2017-11-14 13:15:00,150.66,150.67,150.59,150.62,2670.0,130.5847,130.5934,130.524,130.55,2670.0
2017-11-14 13:20:00,150.6,150.68,150.59,150.6,3801.0,130.5327,130.602,130.524,130.5327,3801.0
2017-11-14 13:25:00,150.59,150.76,150.58,150.76,4900.0,130.524,130.6714,130.5154,130.6714,4900.0
2017-11-14 13:30:00,150.73,150.79,150.68,150.69,3704.0,130.6454,130.6974,130.602,130.6107,3704.0
2017-11-14 13:35:00,150.71,150.71,150.52,150.56,8769.0,130.628,130.628,130.4634,130.498,8769.0
2017-11-14 13:40:00,150.57,150.6,150.54,150.57,7638.0,130.5067,130.5327,130.4807,130.5067,7638.0
2017-11-14 13:45:00,150.58,150.66,150.58,150.66,5350.0,130.5154,130.5847,130.5154,130.5847,5350.0
2017-11-14 13:50:00,150.67,150.68,150.61,150.65,8163.0,130.5934,130.602,130.5414,130.576,8163.0
2017-11-14 13:55:00,150.65,150.68,150.61,150.61,7119.0,130.576,130.602,130.5414,130.5414,7119.0
2017-11-14 14:00:00,150.61,150.77,150.61,150.72,7382.0,130.5414,130.6801,130.5414,130.6367,7382.0
2017-11-14 14:05:00,150.72,150.78,150.67,150.77,6695.0,130.6367,130.6887,130.5934,130.6801,6695.0
2017-11-14 14:10:00,150.78,150.79,150.69,150.69,7498.0,130.6887,130.6974,130.6107,130.6107,7498.0
2017-11-14 14:15:00,150.72,150.73,150.6,150.68,8928.0,130.6367,130.6454,130.5327,130.602,8928.0
2017-11-14 14:20:00,150.67,150.7,150.64,150.69,11350.0,130.5934,130.6194,130.5674,130.6107,11350.0
2017-11-14 14:25:00,150.72,150.81,150.62,150.72,7401.0,130.6367,130.7147,130.55,130.6367,7401.0
2017-11-14 14:30:00,150.73,150.8,150.72,150.78,5871.0,130.6454,130.7061,130.6367,130.6887,5871.0
2017-11-14 14:35:00,150.78,150.9,150.78,150.87,5062.0,130.6887,130.7927,130.6887,130.7667,5062.0
2017-11-14 14:40:00,150.85,150.95,150.84,150.9,11013.0,130.7494,130.8361,130.7407,130.7927,11013.0
2017-11-14 14:45:00,150.9,150.9,150.74,150.74,5204.0,130.7927,130.7927,130.6541,130.6541,5204.0
2017-11-14 14:50:00,150.71,150.81,150.69,150.71,4908.0,130.628,130.7147,130.6107,130.628,4908.0
2017-11-14 14:55:00,150.73,150.81,150.71,150.75,6050.0,130.6454,130.7147,130.628,130.6627,6050.0
2017-11-14 15:00:00,150.76,150.85,150.75,150.78,10586.0,130.6714,130.7494,130.6627,130.6887,10586.0
2017-11-14 15:05:00,150.78,150.79,150.7,150.74,12576.0,130.6887,130.6974,130.6194,130.6541,12576.0
2017-11-14 15:10:00,150.71,150.75,150.71,150.73,13214.0,130.628,130.6627,130.628,130.6454,13214.0
2017-11-14 15:15:00,150.74,150.78,150.73,150.75,9101.0,130.6541,130.6887,130.6454,130.6627,9101.0
2017-11-14 15:20:00,150.74,150.74,150.58,150.66,12549.0,130.6541,130.6541,130.5154,130.5847,12549.0
2017-11-14 15:25:00,150.66,150.75,150.6,150.68,25826.0,130.5847,130.6627,130.5327,130.602,25826.0
2017-11-14 15:30:00,150.67,150.71,150.61,150.64,10648.0,130.5934,130.628,130.5414,130.5674,10648.0
2017-11-14 15:35:00,150.65,150.69,150.52,150.52,12094.0,130.576,130.6107,130.4634,130.4634,12094.0
2017-11-14 15:40:00,150.52,150.53,150.34,150.37,16639.0,130.4634,130.472,130.3074,130.3334,16639.0
2017-11-14 15:45:00,150.38,150.49,150.37,150.49,17019.0,130.342,130.4374,130.3334,130.4374,17019.0
2017-11-14 15:50:00,150.5,150.56,150.45,150.47,29040.0,130.446,130.498,130.4027,130.42,29040.0
2017-11-14 15:55:00,150.45,150.76,150.37,150.7,105059.0,130.4027,130.6714,130.3334,130.6194,105059.0
2017-11-15 09:30:00,150.25,150.31,149.02,149.11,27549.0,130.2293,130.2813,129.1632,129.2412,27549.0
2017-11-15 09:35:00,149.31,149.8,149.08,149.8,12603.0,129.4146,129.8393,129.2152,129.8393,12603.0
2017-11-15 09:40:00,149.78,150.09,149.57,150.01,9317.0,129.822,130.0907,129.64,130.0213,9317.0
2017-11-15 09:45:00,149.87,150.07,149.18,149.38,21782.0,129.9,130.0733,129.3019,129.4753,21782.0
2017-11-15 09:50:00,149.42,149.83,149.41,149.78,10054.0,129.5099,129.8653,129.5013,129.822,10054.0
2017-11-15 09:55:00,149.91,150.01,149.78,149.81,7580.0,129.9346,130.0213,129.822,129.848,7580.0
2017-11-15 10:00:00,149.83,150.19,149.83,150.08,9586.0,129.8653,130.1773,129.8653,130.082,9586.0
2017-11-15 10:05:00,150.08,150.29,150.02,150.09,7527.0,130.082,130.264,130.03,130.0907,7527.0
2017-11-15 10:10:00,150.13,150.3,150.08,150.2,8930.0,130.1253,130.2727,130.082,130.186,8930.0
2017-11-15 10:15:00,150.2,150.32,150.18,150.32,6195.0,130.186,130.29,130.1687,130.29,6195.0
2017-11-15 10:20:00,150.34,150.41,150.2,150.41,16196.0,130.3074,130.368,130.186,130.368,16196.0
2017-11-15 10:25:00,150.44,150.45,149.9,149.9,14821.0,130.394,130.4027,129.926,129.926,14821.0
2017-11-15 10:30:00,149.96,150.02,149.75,149.91,11145.0,129.978,130.03,129.796,129.9346,11145.0
2017-11-15 10:35:00,149.91,150.29,149.86,150.19,5500.0,129.9346,130.264,129.8913,130.1773,5500.0
2017-11-15 10:40:00,150.21,150.35,150.06,150.17,10521.0,130.1947,130.316,130.0647,130.16,10521.0
2017-11-15 10:45:00,150.19,150.46,150.12,150.39,12132.0,130.1773,130.4114,130.1167,130.3507,12132.0
2017-11-15 10:50:00,150.39,150.59,150.39,150.53,7830.0,130.3507,130.524,130.3507,130.472,7830.0
2017-11-15 10:55:00,150.56,150.82,150.51,150.82,11890.0,130.498,130.7234,130.4547,130.7234,11890.0
2017-11-15 11:00:00,150.81,150.91,150.74,150.88,6819.0,130.7147,130.8014,130.6541,130.7754,6819.0
2017-11-15 11:05:00,150.9,150.9,150.84,150.9,8801.0,130.7927,130.7927,130.7407,130.7927,8801.0
2017-11-15 11:10:00,150.92,151.17,150.87,151.07,32826.0,130.8101,131.0268,130.7667,130.9401,32826.0
2017-11-15 11:15:00,151.06,151.16,151.03,151.12,7564.0,130.9314,131.0181,130.9054,130.9834,7564.0
2017-11-15 11:20:00,151.09,151.24,151.09,151.12,15881.0,130.9574,131.0874,130.9574,130.9834,15881.0
2017-11-15 11:25:00,151.1,151.23,151.06,151.07,13964.0,130.9661,131.0788,130.9314,130.9401,13964.0
2017-11-15 11:30:00,151.07,151.13,151.02,151.07,9528.0,130.9401,130.9921,130.8967,130.9401,9528.0
2017-11-15 11:35:00,151.07,151.09,150.85,150.93,15541.0,130.9401,130.9574,130.7494,130.8187,15541.0
2017-11-15 11:40:00,150.94,150.94,150.81,150.87,11318.0,130.8274,130.8274,130.7147,130.7667,11318.0
2017-11-15 11:45:00,150.86,150.99,150.86,150.91,7698.0,130.7581,130.8707,130.7581,130.8014,7698.0
2017-11-15 11:50:00,150.92,150.99,150.85,150.96,18625.0,130.8101,130.8707,130.7494,130.8447,18625.0
2017-11-15 11:55:00,150.94,150.99,150.89,150.91,5724.0,130.8274,130.8707,130.7841,130.8014,5724.0
2017-11-15 12:00:00,150.91,150.94,150.88,150.89,16837.0,130.8014,130.8274,130.7754,130.7841,16837.0
2017-11-15 12:05:00,150.89,150.93,150.84,150.9,11884.0,130.7841,130.8187,130.7407,130.7927,11884.0
2017-11-15 12:10:00,150.89,150.95,150.87,150.89,15465.0,130.7841,130.8361,130.7667,130.7841,15465.0
2017-11-15 12:15:00,150.89,150.94,150.89,150.91,9454.0,130.7841,130.8274,130.7841,130.8014,9454.0
2017-11-15 12:20:00,150.91,150.95,150.81,150.81,3860.0,130.8014,130.8361,130.7147,130.7147,3860.0
2017-11-15 12:25:00,150.79,150.79,150.74,150.76,6867.0,130.6974,130.6974,130.6541,130.6714,6867.0
2017-11-15 12:30:00,150.76,150.93,150.75,150.93,5591.0,130.6714,130.8187,130.6627,130.8187,5591.0
2017-11-15 12:35:00,150.92,151.14,150.92,151.12,3205.0,130.8101,131.0008,130.8101,130.9834,3205.0
2017-11-15 12:40:00,151.12,151.2,151.12,151.12,10627.0,130.9834,131.0528,130.9834,130.9834,10627.0
2017-11-15 12:45:00,151.12,151.14,151.0,151.04,7592.0,130.9834,131.0008,130.8794,130.9141,7592.0
2017-11-15 12:50:00,151.04,151.06,151.0,151.01,5488.0,130.9141,130.9314,130.8794,130.8881,5488.0
2017-11-15 12:55:00,151.02,151.08,151.0,151.08,7185.0,130.8967,130.9487,130.8794,130.9487,7185.0
2017-11-15 13:00:00,151.07,151.07,150.94,150.98,7352.0,130.9401,130.9401,130.8274,130.8621,7352.0
2017-11-15 13:05:00,150.99,151.03,150.9,150.91,8147.0,130.8707,130.9054,130.7927,130.8014,8147.0
2017-11-15 13:10:00,150.89,151.13,150.86,151.13,7012.0,130.7841,130.9921,130.7581,130.9921,7012.0
2017-11-15 13:15:00,151.11,151.11,151.01,151.04,10420.0,130.9747,130.9747,130.8881,130.9141,10420.0
2017-11-15 13:20:00,151.02,151.03,150.91,150.92,3873.0,130.8967,130.9054,130.8014,130.8101,3873.0
2017-11-15 13:25:00,150.92,151.0,150.92,150.99,10260.0,130.8101,130.8794,130.8101,130.8707,10260.0
2017-11-15 13:30:00,150.97,151.09,150.97,151.02,8875.0,130.8534,130.9574,130.8534,130.8967,8875.0
2017-11-15 13:35:00,151.01,151.01,150.91,150.94,5455.0,130.8881,130.8881,130.8014,130.8274,5455.0
2017-11-15 13:40:00,150.95,151.12,150.95,151.11,5367.0,130.8361,130.9834,130.8361,130.9747,5367.0
2017-11-15 13:45:00,151.1,151.2,151.04,151.04,11721.0,130.9661,131.0528,130.9141,130.9141,11721.0
2017-11-15 13:50:00,150.99,151.07,150.9,151.06,16033.0,130.8707,130.9401,130.7927,130.9314,16033.0
2017-11-15 13:55:00,151.05,151.19,151.03,151.15,13786.0,130.9227,131.0441,130.9054,131.0094,13786.0
2017-11-15 14:00:00,151.11,151.19,151.06,151.19,13166.0,130.9747,131.0441,130.9314,131.0441,13166.0
2017-11-15 14:05:00,151.22,151.52,151.19,151.52,12829.0,131.0701,131.3301,131.0441,131.3301,12829.0
2017-11-15 14:10:00,151.48,151.6,151.34,151.6,20678.0,131.2954,131.3995,131.1741,131.3995,20678.0
2017-11-15 14:15:00,151.56,151.67,151.47,151.6,14876.0,131.3648,131.4601,131.2868,131.3995,14876.0
2017-11-15 14:20:00,151.58,151.75,151.53,151.53,14079.0,131.3821,131.5295,131.3388,131.3388,14079.0
2017-11-15 14:25:00,151.5,151.51,151.39,151.47,8404.0,131.3128,131.3215,131.2174,131.2868,8404.0
2017-11-15 14:30:00,151.46,151.53,151.4,151.5,10277.0,131.2781,131.3388,131.2261,131.3128,10277.0
2017-11-15 14:35:00,151.52,151.52,151.4,151.46,8166.0,131.3301,131.3301,131.2261,131.2781,8166.0
2017-11-15 14:40:00,151.46,151.46,151.31,151.37,11567.0,131.2781,131.2781,131.1481,131.2001,11567.0
2017-11-15 14:45:00,151.38,151.48,151.37,151.37,6243.0,131.2088,131.2954,131.2001,131.2001,6243.0
2017-11-15 14:50:00,151.39,151.44,151.3,151.3,8568.0,131.2174,131.2608,131.1394,131.1394,8568.0
2017-11-15 14:55:00,151.3,151.4,151.29,151.39,5616.0,131.1394,131.2261,131.1308,131.2174,5616.0
2017-11-15 15:00:00,151.38,151.52,151.37,151.41,13336.0,131.2088,131.3301,131.2001,131.2348,13336.0
2017-11-15 15:05:00,151.42,151.42,151.14,151.17,16988.0,131.2434,131.2434,131.0008,131.0268,16988.0
2017-11-15 15:10:00,151.19,151.22,151.13,151.18,16743.0,131.0441,131.0701,130.9921,131.0354,16743.0
2017-11-15 15:15:00,151.21,151.24,151.14,151.23,11224.0,131.0614,131.0874,131.0008,131.0788,11224.0
2017-11-15 15:20:00,151.23,151.26,151.11,151.11,9633.0,131.0788,131.1048,130.9747,130.9747,9633.0
2017-11-15 15:25:00,151.11,151.14,150.95,151.07,8656.0,130.9747,131.0008,130.8361,130.9401,8656.0
2017-11-15 15:30:00,151.05,151.42,151.05,151.41,17806.0,130.9227,131.2434,130.9227,131.2348,17806.0
2017-11-15 15:35:00,151.42,151.62,151.4,151.61,15291.0,131.2434,131.4168,131.2261,131.4081,15291.0
2017-11-15 15:40:00,151.59,151.61,151.38,151.44,25485.0,131.3908,131.4081,131.2088,131.2608,25485.0
2017-11-15 15:45:00,151.44,151.48,151.32,151.33,22452.0,131.2608,131.2954,131.1568,131.1654,22452.0
2017-11-15 15:50:00,151.33,151.41,151.23,151.37,36546.0,131.1654,131.2348,131.0788,131.2001,36546.0
2017-11-15 15:55:00,151.37,151.45,151.12,151.19,137971.0,131.2001,131.2694,130.9834,131.0441,137971.0
2017-11-16 09:30:00,151.48,151.48,150.34,151.06,30806.0,131.2954,131.2954,130.3074,130.9314,30806.0
2017-11-16 09:35:00,151.05,151.44,150.66,150.69,8595.0,130.9227,131.2608,130.5847,130.6107,8595.0
2017-11-16 09:40:00,150.51,150.97,150.45,150.97,7763.0,130.4547,130.8534,130.4027,130.8534,7763.0
2017-11-16 09:45:00,150.93,151.01,150.72,150.89,8810.0,130.8187,130.8881,130.6367,130.7841,8810.0
2017-11-16 09:50:00,150.91,150.91,150.72,150.74,2772.0,130.8014,130.8014,130.6367,130.6541,2772.0
2017-11-16 09:55:00,150.79,151.14,150.77,150.98,7825.0,130.6974,131.0008,130.6801,130.8621,7825.0
2017-11-16 10:00:00,150.98,151.14,150.95,150.99,10305.0,130.8621,131.0008,130.8361,130.8707,10305.0
2017-11-16 10:05:00,150.97,151.06,150.95,150.96,4900.0,130.8534,130.9314,130.8361,130.8447,4900.0
2017-11-16 10:10:00,150.93,150.97,150.57,150.57,10995.0,130.8187,130.8534,130.5067,130.5067,10995.0
2017-11-16 10:15:00,150.52,150.94,150.47,150.64,7428.0,130.4634,130.8274,130.42,130.5674,7428.0
2017-11-16 10:20:00,150.68,150.74,150.52,150.53,7098.0,130.602,130.6541,130.4634,130.472,7098.0
2017-11-16 10:25:00,150.57,150.57,150.38,150.48,4350.0,130.5067,130.5067,130.342,130.4287,4350.0
2017-11-16 10:30:00,150.52,150.55,150.34,150.38,3778.0,130.4634,130.4894,130.3074,130.342,3778.0
2017-11-16 10:35:00,150.41,150.44,150.29,150.31,8428.0,130.368,130.394,130.264,130.2813,8428.0
2017-11-16 10:40:00,150.35,150.39,150.21,150.21,16755.0,130.316,130.3507,130.1947,130.1947,16755.0
2017-11-16 10:45:00,150.24,150.29,149.98,150.11,18272.0,130.2207,130.264,129.9953,130.108,18272.0
2017-11-16 10:50:00,150.09,150.18,150.01,150.03,9370.0,130.0907,130.1687,130.0213,130.0387,9370.0
2017-11-16 10:55:00,150.04,150.13,149.87,149.93,12446.0,130.0473,130.1253,129.9,129.952,12446.0
2017-11-16 11:00:00,149.91,149.96,149.82,149.87,6754.0,129.9346,129.978,129.8566,129.9,6754.0
2017-11-16 11:05:00,149.87,149.87,149.72,149.72,9577.0,129.9,129.9,129.77,129.77,9577.0
2017-11-16 11:10:00,149.69,149.87,149.63,149.84,6954.0,129.744,129.9,129.692,129.874,6954.0
2017-11-16 11:15:00,149.76,149.84,149.76,149.78,10761.0,129.8046,129.874,129.8046,129.822,10761.0
2017-11-16 11:20:00,149.75,149.75,149.45,149.52,4970.0,129.796,129.796,129.5359,129.5966,4970.0
2017-11-16 11:25:00,149.5,149.5,149.34,149.38,4236.0,129.5793,129.5793,129.4406,129.4753,4236.0
2017-11-16 11:30:00,149.33,149.39,149.27,149.37,2800.0,129.4319,129.4839,129.3799,129.4666,2800.0
2017-11-16 11:35:00,149.32,149.36,149.29,149.34,4179.0,129.4233,129.4579,129.3973,129.4406,4179.0
2017-11-16 11:40:00,149.32,149.4,149.27,149.4,4790.0,129.4233,129.4926,129.3799,129.4926,4790.0
2017-11-16 11:45:00,149.41,149.72,149.4,149.66,3635.0,129.5013,129.77,129.4926,129.718,3635.0
2017-11-16 11:50:00,149.68,149.7,149.57,149.63,5499.0,129.7353,129.7526,129.64,129.692,5499.0
2017-11-16 11:55:00,149.65,149.65,149.52,149.61,1810.0,129.7093,129.7093,129.5966,129.6746,1810.0
2017-11-16 12:00:00,149.62,149.63,149.55,149.63,5858.0,129.6833,129.692,129.6226,129.692,5858.0
2017-11-16 12:05:00,149.64,149.66,149.54,149.57,4993.0,129.7006,129.718,129.614,129.64,4993.0
2017-11-16 12:10:00,149.57,149.61,149.57,149.58,2002.0,129.64,129.6746,129.64,129.6486,2002.0
2017-11-16 12:15:00,149.61,149.61,149.48,149.51,5480.0,129.6746,129.6746,129.5619,129.5879,5480.0
2017-11-16 12:20:00,149.48,149.54,149.48,149.48,2060.0,129.5619,129.614,129.5619,129.5619,2060.0
2017-11-16 12:25:00,149.49,149.53,149.38,149.47,6201.0,129.5706,129.6053,129.4753,129.5533,6201.0
2017-11-16 12:30:00,149.5,149.54,149.44,149.54,4800.0,129.5793,129.614,129.5273,129.614,4800.0
2017-11-16 12:35:00,149.51,149.53,149.44,149.44,4239.0,129.5879,129.6053,129.5273,129.5273,4239.0
2017-11-16 12:40:00,149.44,149.48,149.4,149.47,3280.0,129.5273,129.5619,129.4926,129.5533,3280.0
2017-11-16 12:45:00,149.45,149.48,149.39,149.44,3825.0,129.5359,129.5619,129.4839,129.5273,3825.0
2017-11-16 12:50:00,149.44,149.49,149.43,149.46,3434.0,129.5273,129.5706,129.5186,129.5446,3434.0
2017-11-16 12:55:00,149.42,149.42,149.35,149.35,4290.0,129.5099,129.5099,129.4493,129.4493,4290.0
2017-11-16 13:00:00,149.37,149.46,149.36,149.4,6600.0,129.4666,129.5446,129.4579,129.4926,6600.0
2017-11-16 13:05:00,149.42,149.42,149.33,149.35,8930.0,129.5099,129.5099,129.4319,129.4493,8930.0
2017-11-16 13:10:00,149.38,149.39,149.26,149.26,8235.0,129.4753,129.4839,129.3713,129.3713,8235.0
2017-11-16 13:15:00,149.27,149.29,149.24,149.24,5182.0,129.3799,129.3973,129.3539,129.3539,5182.0
2017-11-16 13:20:00,149.24,149.24,149.14,149.19,7275.0,129.3539,129.3539,129.2673,129.3106,7275.0
2017-11-16 13:25:00,149.19,149.26,149.17,149.19,3358.0,129.3106,129.3713,129.2933,129.3106,3358.0
2017-11-16 13:30:00,149.19,149.19,149.08,149.16,3569.0,129.3106,129.3106,129.2152,129.2846,3569.0
2017-11-16 13:35:00,149.16,149.2,149.15,149.2,15713.0,129.2846,129.3193,129.2759,129.3193,15713.0
2017-11-16 13:40:00,149.18,149.34,149.15,149.3,3383.0,129.3019,129.4406,129.2759,129.4059,3383.0
2017-11-16 13:45:00,149.32,149.38,149.29,149.34,2563.0,129.4233,129.4753,129.3973,129.4406,2563.0
2017-11-16 13:50:00,149.34,149.36,149.26,149.26,2198.0,129.4406,129.4579,129.3713,129.3713,2198.0
2017-11-16 13:55:00,149.25,149.26,149.18,149.24,4617.0,129.3626,129.3713,129.3019,129.3539,4617.0
2017-11-16 14:00:00,149.21,149.21,149.13,149.13,4575.0,129.3279,129.3279,129.2586,129.2586,4575.0
2017-11-16 14:05:00,149.12,149.25,149.12,149.18,9828.0,129.2499,129.3626,129.2499,129.3019,9828.0
2017-11-16 14:10:00,149.17,149.4,149.16,149.4,9785.0,129.2933,129.4926,129.2846,129.4926,9785.0
2017-11-16 14:15:00,149.47,149.47,149.32,149.33,24273.0,129.5533,129.5533,129.4233,129.4319,24273.0
2017-11-16 14:20:00,149.3,149.31,149.15,149.16,6943.0,129.4059,129.4146,129.2759,129.2846,6943.0
2017-11-16 14:25:00,149.18,149.24,149.1,149.22,9197.0,129.3019,129.3539,129.2326,129.3366,9197.0
2017-11-16 14:30:00,149.23,149.34,149.23,149.27,7357.0,129.3453,129.4406,129.3453,129.3799,7357.0
2017-11-16 14:35:00,149.28,149.31,149.23,149.29,6606.0,129.3886,129.4146,129.3453,129.3973,6606.0
2017-11-16 14:40:00,149.3,149.3,149.19,149.21,8400.0,129.4059,129.4059,129.3106,129.3279,8400.0
2017-11-16 14:45:00,149.22,149.23,149.1,149.14,8579.0,129.3366,129.3453,129.2326,129.2673,8579.0
2017-11-16 14:50:00,149.13,149.14,149.02,149.03,10283.0,129.2586,129.2673,129.1632,129.1719,10283.0
2017-11-16 14:55:00,149.04,149.1,148.99,148.99,7273.0,129.1806,129.2326,129.1372,129.1372,7273.0
2017-11-16 15:00:00,149.02,149.02,148.88,148.93,7518.0,129.1632,129.1632,129.0419,129.0852,7518.0
2017-11-16 15:05:00,148.96,149.11,148.95,149.11,27824.0,129.1112,129.2412,129.1026,129.2412,27824.0
2017-11-16 15:10:00,149.11,149.14,149.0,149.06,7092.0,129.2412,129.2673,129.1459,129.1979,7092.0
2017-11-16 15:15:00,149.06,149.2,148.97,149.12,27596.0,129.1979,129.3193,129.1199,129.2499,27596.0
2017-11-16 15:20:00,149.13,149.41,149.12,149.38,10478.0,129.2586,129.5013,129.2499,129.4753,10478.0
2017-11-16 15:25:00,149.37,149.45,149.33,149.43,14965.0,129.4666,129.5359,129.4319,129.5186,14965.0
2017-11-16 15:30:00,149.42,149.42,149.21,149.22,12148.0,129.5099,129.5099,129.3279,129.3366,12148.0
2017-11-16 15:35:00,149.22,149.23,149.11,149.12,17122.0,129.3366,129.3453,129.2412,129.2499,17122.0
2017-11-16 15:40:00,149.11,149.14,149.02,149.06,15877.0,129.2412,129.2673,129.1632,129.1979,15877.0
2017-11-16 15:45:00,149.03,149.03,148.86,148.86,15233.0,129.1719,129.1719,129.0246,129.0246,15233.0
2017-11-16 15:50:00,148.86,149.01,148.86,148.99,33969.0,129.0246,129.1546,129.0246,129.1372,33969.0
2017-11-16 15:55:00,148.97,149.0,148.8,148.86,61595.0,129.1199,129.1459,128.9726,129.0246,61595.0
2017-11-17 09:30:00,148.19,148.52,147.98,147.98,64171.0,128.4438,128.7299,128.2618,128.2618,64171.0
2017-11-17 09:35:00,148.17,148.39,148.1,148.22,9026.0,128.4265,128.6172,128.3658,128.4698,9026.0
2017-11-17 09:40:00,148.41,148.47,148.01,148.18,9958.0,128.6345,128.6865,128.2878,128.4352,9958.0
2017-11-17 09:45:00,148.15,148.41,148.05,148.34,6043.0,128.4092,128.6345,128.3225,128.5738,6043.0
2017-11-17 09:50:00,148.44,148.61,148.39,148.57,7123.0,128.6605,128.8079,128.6172,128.7732,7123.0
2017-11-17 09:55:00,148.51,148.62,148.31,148.35,9543.0,128.7212,128.8165,128.5478,128.5825,9543.0
2017-11-17 10:00:00,148.32,148.36,147.98,148.15,6288.0,128.5565,128.5912,128.2618,128.4092,6288.0
2017-11-17 10:05:00,148.21,148.36,148.17,148.17,4869.0,128.4612,128.5912,128.4265,128.4265,4869.0
2017-11-17 10:10:00,148.11,148.2,147.98,148.18,4677.0,128.3745,128.4525,128.2618,128.4352,4677.0
2017-11-17 10:15:00,148.17,148.21,148.06,148.19,2556.0,128.4265,128.4612,128.3312,128.4438,2556.0
2017-11-17 10:20:00,148.21,148.36,148.16,148.36,2619.0,128.4612,128.5912,128.4178,128.5912,2619.0
2017-11-17 10:25:00,148.34,148.46,148.3,148.42,1800.0,128.5738,128.6779,128.5392,128.6432,1800.0
2017-11-17 10:30:00,148.4,148.45,148.24,148.39,3133.0,128.6259,128.6692,128.4872,128.6172,3133.0
2017-11-17 10:35:00,148.48,148.81,148.45,148.77,7051.0,128.6952,128.9812,128.6692,128.9466,7051.0
2017-11-17 10:40:00,148.81,148.95,148.79,148.95,3043.0,128.9812,129.1026,128.9639,129.1026,3043.0
2017-11-17 10:45:00,148.97,149.02,148.88,149.02,2793.0,129.1199,129.1632,129.0419,129.1632,2793.0
2017-11-17 10:50:00,148.98,149.16,148.98,149.06,8218.0,129.1286,129.2846,129.1286,129.1979,8218.0
2017-11-17 10:55:00,149.06,149.15,148.92,148.94,6677.0,129.1979,129.2759,129.0766,129.0939,6677.0
2017-11-17 11:00:00,148.85,148.99,148.78,148.83,8539.0,129.0159,129.1372,128.9552,128.9986,8539.0
2017-11-17 11:05:00,148.78,148.97,148.74,148.97,4321.0,128.9552,129.1199,128.9205,129.1199,4321.0
2017-11-17 11:10:00,148.96,148.96,148.65,148.81,4129.0,129.1112,129.1112,128.8425,128.9812,4129.0
2017-11-17 11:15:00,148.84,148.96,148.75,148.88,4837.0,129.0072,129.1112,128.9292,129.0419,4837.0
2017-11-17 11:20:00,148.87,148.94,148.8,148.89,2755.0,129.0332,129.0939,128.9726,129.0506,2755.0
2017-11-17 11:25:00,148.96,149.01,148.8,148.85,5913.0,129.1112,129.1546,128.9726,129.0159,5913.0
2017-11-17 11:30:00,148.82,148.88,148.69,148.86,2900.0,128.9899,129.0419,128.8772,129.0246,2900.0
2017-11-17 11:35:00,148.8,148.82,148.63,148.82,6873.0,128.9726,128.9899,128.8252,128.9899,6873.0
2017-11-17 11:40:00,148.81,148.98,148.81,148.98,2770.0,128.9812,129.1286,128.9812,129.1286,2770.0
2017-11-17 11:45:00,149.02,149.04,148.79,148.81,6283.0,129.1632,129.1806,128.9639,128.9812,6283.0
2017-11-17 11:50:00,148.77,148.93,148.75,148.88,4097.0,128.9466,129.0852,128.9292,129.0419,4097.0
2017-11-17 11:55:00,148.88,148.94,148.85,148.87,2023.0,129.0419,129.0939,129.0159,129.0332,2023.0
2017-11-17 12:00:00,148.82,148.82,148.69,148.78,3065.0,128.9899,128.9899,128.8772,128.9552,3065.0
2017-11-17 12:05:00,148.8,148.8,148.72,148.77,1700.0,128.9726,128.9726,128.9032,128.9466,1700.0
2017-11-17 12:10:00,148.72,148.74,148.66,148.68,3685.0,128.9032,128.9205,128.8512,128.8685,3685.0
2017-11-17 12:15:00,148.7,148.73,148.6,148.6,3900.0,128.8859,128.9119,128.7992,128.7992,3900.0
2017-11-17 12:20:00,148.58,148.64,148.57,148.64,3892.0,128.7819,128.8339,128.7732,128.8339,3892.0
2017-11-17 12:25:00,148.64,148.71,148.57,148.66,4983.0,128.8339,128.8945,128.7732,128.8512,4983.0
2017-11-17 12:30:00,148.64,148.68,148.54,148.57,3301.0,128.8339,128.8685,128.7472,128.7732,3301.0
2017-11-17 12:35:00,148.62,148.7,148.6,148.7,2800.0,128.8165,128.8859,128.7992,128.8859,2800.0
2017-11-17 12:40:00,148.69,148.71,148.62,148.63,2945.0,128.8772,128.8945,128.8165,128.8252,2945.0
2017-11-17 12:45:00,148.61,148.64,148.5,148.58,3300.0,128.8079,128.8339,128.7125,128.7819,3300.0
2017-11-17 12:50:00,148.6,148.64,148.52,148.63,4219.0,128.7992,128.8339,128.7299,128.8252,4219.0
2017-11-17 12:55:00,148.65,148.73,148.62,148.73,5217.0,128.8425,128.9119,128.8165,128.9119,5217.0
2017-11-17 13:00:00,148.73,148.75,148.68,148.75,2243.0,128.9119,128.9292,128.8685,128.9292,2243.0
2017-11-17 13:05:00,148.75,148.81,148.73,148.79,8408.0,128.9292,128.9812,128.9119,128.9639,8408.0
2017-11-17 13:10:00,148.76,148.87,148.76,148.83,11920.0,128.9379,129.0332,128.9379,128.9986,11920.0
2017-11-17 13:15:00,148.86,148.88,148.79,148.79,5016.0,129.0246,129.0419,128.9639,128.9639,5016.0
2017-11-17 13:20:00,148.79,148.85,148.79,148.85,2819.0,128.9639,129.0159,128.9639,129.0159,2819.0
2017-11-17 13:25:00,148.81,148.88,148.79,148.85,3051.0,128.9812,129.0419,128.9639,129.0159,3051.0
2017-11-17 13:30:00,148.87,148.87,148.79,148.8,3882.0,129.0332,129.0332,128.9639,128.9726,3882.0
2017-11-17 13:35:00,148.81,148.96,148.81,148.96,2300.0,128.9812,129.1112,128.9812,129.1112,2300.0
2017-11-17 13:40:00,148.96,149.0,148.91,148.92,8348.0,129.1112,129.1459,129.0679,129.0766,8348.0
2017-11-17 13:45:00,148.92,149.01,148.92,149.0,7710.0,129.0766,129.1546,129.0766,129.1459,7710.0
2017-11-17 13:50:00,148.96,149.01,148.94,148.99,3470.0,129.1112,129.1546,129.0939,129.1372,3470.0
2017-11-17 13:55:00,149.0,149.07,148.96,149.04,6618.0,129.1459,129.2066,129.1112,129.1806,6618.0
2017-11-17 14:00:00,149.04,149.06,149.01,149.06,2949.0,129.1806,129.1979,129.1546,129.1979,2949.0
2017-11-17 14:05:00,149.03,149.07,149.0,149.07,3520.0,129.1719,129.2066,129.1459,129.2066,3520.0
2017-11-17 14:10:00,149.09,149.11,149.06,149.07,2539.0,129.2239,129.2412,129.1979,129.2066,2539.0
2017-11-17 14:15:00,149.07,149.07,148.98,149.04,5042.0,129.2066,129.2066,129.1286,129.1806,5042.0
2017-11-17 14:20:00,149.03,149.07,149.01,149.01,4574.0,129.1719,129.2066,129.1546,129.1546,4574.0
2017-11-17 14:25:00,149.0,149.08,149.0,149.03,3312.0,129.1459,129.2152,129.1459,129.1719,3312.0
2017-11-17 14:30:00,149.02,149.06,149.02,149.03,5334.0,129.1632,129.1979,129.1632,129.1719,5334.0
2017-11-17 14:35:00,149.07,149.08,149.02,149.02,3840.0,129.2066,129.2152,129.1632,129.1632,3840.0
2017-11-17 14:40:00,149.0,149.05,148.96,149.01,6509.0,129.1459,129.1892,129.1112,129.1546,6509.0
2017-11-17 14:45:00,148.95,149.07,148.95,149.05,3812.0,129.1026,129.2066,129.1026,129.1892,3812.0
2017-11-17 14:50:00,149.09,149.11,149.08,149.11,3073.0,129.2239,129.2412,129.2152,129.2412,3073.0
2017-11-17 14:55:00,149.11,149.15,149.07,149.14,4487.0,129.2412,129.2759,129.2066,129.2673,4487.0
2017-11-17 15:00:00,149.16,149.16,149.0,149.01,5774.0,129.2846,129.2846,129.1459,129.1546,5774.0
2017-11-17 15:05:00,149.01,149.15,149.01,149.15,4147.0,129.1546,129.2759,129.1546,129.2759,4147.0
2017-11-17 15:10:00,149.14,149.16,149.11,149.11,4084.0,129.2673,129.2846,129.2412,129.2412,4084.0
2017-11-17 15:15:00,149.14,149.15,148.99,149.02,8999.0,129.2673,129.2759,129.1372,129.1632,8999.0
2017-11-17 15:20:00,149.03,149.05,148.88,148.9,6336.0,129.1719,129.1892,129.0419,129.0592,6336.0
2017-11-17 15:25:00,148.9,148.9,148.74,148.78,7107.0,129.0592,129.0592,128.9205,128.9552,7107.0
2017-11-17 15:30:00,148.78,148.97,148.78,148.88,9990.0,128.9552,129.1199,128.9552,129.0419,9990.0
2017-11-17 15:35:00,148.87,148.96,148.81,148.95,11167.0,129.0332,129.1112,128.9812,129.1026,11167.0
2017-11-17 15:40:00,148.96,148.98,148.85,148.85,16584.0,129.1112,129.1286,129.0159,129.0159,16584.0
2017-11-17 15:45:00,148.82,148.83,148.73,148.75,21425.0,128.9899,128.9986,128.9119,128.9292,21425.0
2017-11-17 15:50:00,148.75,148.9,148.75,148.9,14215.0,128.9292,129.0592,128.9292,129.0592,14215.0
2017-11-17 15:55:00,148.88,148.89,148.62,148.63,83875.0,129.0419,129.0506,128.8165,128.8252,83875.0
2017-11-20 09:30:00,148.57,149.17,148.32,149.17,11271.0,128.7732,129.2933,128.5565,129.2933,11271.0
2017-11-20 09:35:00,148.48,148.62,148.12,148.12,2465.0,128.6952,128.8165,128.3832,128.3832,2465.0
2017-11-20 09:40:00,148.06,148.14,147.88,147.88,7257.0,128.3312,128.4005,128.1751,128.1751,7257.0
2017-11-20 09:45:00,147.85,148.27,147.84,148.06,5915.0,128.1491,128.5132,128.1405,128.3312,5915.0
2017-11-20 09:50:00,148.04,148.28,148.04,148.2,3320.0,128.3138,128.5218,128.3138,128.4525,3320.0
2017-11-20 09:55:00,148.21,148.3,147.89,147.89,6842.0,128.4612,128.5392,128.1838,128.1838,6842.0
2017-11-20 10:00:00,147.87,148.27,147.87,148.26,6915.0,128.1665,128.5132,128.1665,128.5045,6915.0
2017-11-20 10:05:00,148.24,148.35,148.1,148.3,5595.0,128.4872,128.5825,128.3658,128.5392,5595.0
2017-11-20 10:10:00,148.33,148.39,148.26,148.26,7749.0,128.5652,128.6172,128.5045,128.5045,7749.0
2017-11-20 10:15:00,148.26,148.44,148.26,148.26,3520.0,128.5045,128.6605,128.5045,128.5045,3520.0
2017-11-20 10:20:00,148.27,148.5,148.27,148.43,5970.0,128.5132,128.7125,128.5132,128.6519,5970.0
2017-11-20 10:25:00,148.44,148.56,148.36,148.36,6181.0,128.6605,128.7645,128.5912,128.5912,6181.0
2017-11-20 10:30:00,148.46,148.56,148.42,148.56,8802.0,128.6779,128.7645,128.6432,128.7645,8802.0
2017-11-20 10:35:00,148.56,148.73,148.54,148.61,4566.0,128.7645,128.9119,128.7472,128.8079,4566.0
2017-11-20 10:40:00,148.6,148.82,148.6,148.63,8975.0,128.7992,128.9899,128.7992,128.8252,8975.0
2017-11-20 10:45:00,148.67,148.75,148.63,148.73,8811.0,128.8599,128.9292,128.8252,128.9119,8811.0
2017-11-20 10:50:00,148.71,148.83,148.7,148.73,7841.0,128.8945,128.9986,128.8859,128.9119,7841.0
2017-11-20 10:55:00,148.72,148.76,148.7,148.75,5855.0,128.9032,128.9379,128.8859,128.9292,5855.0
2017-11-20 11:00:00,148.7,148.9,148.69,148.89,21253.0,128.8859,129.0592,128.8772,129.0506,21253.0
2017-11-20 11:05:00,148.87,148.89,148.8,148.84,6400.0,129.0332,129.0506,128.9726,129.0072,6400.0
2017-11-20 11:10:00,148.87,148.93,148.86,148.93,3895.0,129.0332,129.0852,129.0246,129.0852,3895.0
2017-11-20 11:15:00,148.88,148.92,148.79,148.86,11293.0,129.0419,129.0766,128.9639,129.0246,11293.0
2017-11-20 11:20:00,148.84,148.92,148.79,148.88,18032.0,129.0072,129.0766,128.9639,129.0419,18032.0
2017-11-20 11:25:00,148.87,148.94,148.67,148.67,11942.0,129.0332,129.0939,128.8599,128.8599,11942.0
2017-11-20 11:30:00,148.63,148.67,148.59,148.59,4288.0,128.8252,128.8599,128.7905,128.7905,4288.0
2017-11-20 11:35:00,148.61,148.64,148.52,148.57,12807.0,128.8079,128.8339,128.7299,128.7732,12807.0
2017-11-20 11:40:00,148.6,148.78,148.6,148.68,7034.0,128.7992,128.9552,128.7992,128.8685,7034.0
2017-11-20 11:45:00,148.68,148.72,148.62,148.7,6203.0,128.8685,128.9032,128.8165,128.8859,6203.0
2017-11-20 11:50:00,148.7,148.7,148.6,148.68,3200.0,128.8859,128.8859,128.7992,128.8685,3200.0
2017-11-20 11:55:00,148.68,148.72,148.57,148.61,10546.0,128.8685,128.9032,128.7732,128.8079,10546.0
2017-11-20 12:00:00,148.58,148.61,148.52,148.52,3812.0,128.7819,128.8079,128.7299,128.7299,3812.0
2017-11-20 12:05:00,148.51,148.62,148.46,148.48,4600.0,128.7212,128.8165,128.6779,128.6952,4600.0
2017-11-20 12:10:00,148.47,148.58,148.47,148.54,6364.0,128.6865,128.7819,128.6865,128.7472,6364.0
2017-11-20 12:15:00,148.53,148.65,148.5,148.61,5806.0,128.7385,128.8425,128.7125,128.8079,5806.0
2017-11-20 12:20:00,148.61,148.74,148.58,148.7,3900.0,128.8079,128.9205,128.7819,128.8859,3900.0
2017-11-20 12:25:00,148.73,148.9,148.73,148.86,3811.0,128.9119,129.0592,128.9119,129.0246,3811.0
2017-11-20 12:30:00,148.85,148.99,148.82,148.89,7977.0,129.0159,129.1372,128.9899,129.0506,7977.0
2017-11-20 12:35:00,148.91,148.91,148.88,148.91,1926.0,129.0679,129.0679,129.0419,129.0679,1926.0
2017-11-20 12:40:00,148.91,148.92,148.86,148.89,3044.0,129.0679,129.0766,129.0246,129.0506,3044.0
2017-11-20 12:45:00,148.9,148.9,148.82,148.87,3206.0,129.0592,129.0592,128.9899,129.0332,3206.0
2017-11-20 12:50:00,148.86,148.89,148.84,148.87,2757.0,129.0246,129.0506,129.0072,129.0332,2757.0
2017-11-20 12:55:00,148.87,148.91,148.84,148.87,6361.0,129.0332,129.0679,129.0072,129.0332,6361.0
2017-11-20 13:00:00,148.85,148.87,148.8,148.81,8901.0,129.0159,129.0332,128.9726,128.9812,8901.0
2017-11-20 13:05:00,148.8,148.84,148.79,148.81,3294.0,128.9726,129.0072,128.9639,128.9812,3294.0
2017-11-20 13:10:00,148.83,148.86,148.78,148.83,2915.0,128.9986,129.0246,128.9552,128.9986,2915.0
2017-11-20 13:15:00,148.83,149.04,148.8,149.04,11052.0,128.9986,129.1806,128.9726,129.1806,11052.0
2017-11-20 13:20:00,149.0,149.03,148.97,148.99,4850.0,129.1459,129.1719,129.1199,129.1372,4850.0
2017-11-20 13:25:00,148.98,149.08,148.97,149.08,10012.0,129.1286,129.2152,129.1199,129.2152,10012.0
2017-11-20 13:30:00,149.06,149.06,149.0,149.0,5070.0,129.1979,129.1979,129.1459,129.1459,5070.0
2017-11-20 13:35:00,149.01,149.05,149.0,149.03,5895.0,129.1546,129.1892,129.1459,129.1719,5895.0
2017-11-20 13:40:00,149.03,149.16,149.02,149.13,4851.0,129.1719,129.2846,129.1632,129.2586,4851.0
2017-11-20 13:45:00,149.1,149.23,149.1,149.13,8145.0,129.2326,129.3453,129.2326,129.2586,8145.0
2017-11-20 13:50:00,149.19,149.38,149.14,149.33,9517.0,129.3106,129.4753,129.2673,129.4319,9517.0
2017-11-20 13:55:00,149.33,149.33,149.2,149.22,7884.0,129.4319,129.4319,129.3193,129.3366,7884.0
2017-11-20 14:00:00,149.23,149.23,149.11,149.16,4215.0,129.3453,129.3453,129.2412,129.2846,4215.0
2017-11-20 14:05:00,149.18,149.31,149.16,149.23,6613.0,129.3019,129.4146,129.2846,129.3453,6613.0
2017-11-20 14:10:00,149.29,149.41,149.22,149.3,6053.0,129.3973,129.5013,129.3366,129.4059,6053.0
2017-11-20 14:15:00,149.27,149.32,149.21,149.21,4973.0,129.3799,129.4233,129.3279,129.3279,4973.0
2017-11-20 14:20:00,149.23,149.23,149.07,149.09,13352.0,129.3453,129.3453,129.2066,129.2239,13352.0
2017-11-20 14:25:00,149.06,149.14,149.04,149.07,5500.0,129.1979,129.2673,129.1806,129.2066,5500.0
2017-11-20 14:30:00,149.04,149.11,149.04,149.09,8094.0,129.1806,129.2412,129.1806,129.2239,8094.0
2017-11-20 14:35:00,149.06,149.11,149.03,149.05,5159.0,129.1979,129.2412,129.1719,129.1892,5159.0
2017-11-20 14:40:00,149.07,149.11,149.04,149.05,6152.0,129.2066,129.2412,129.1806,129.1892,6152.0
2017-11-20 14:45:00,149.05,149.09,149.04,149.09,2758.0,129.1892,129.2239,129.1806,129.2239,2758.0
2017-11-20 14:50:00,149.09,149.1,149.05,149.06,5253.0,129.2239,129.2326,129.1892,129.1979,5253.0
2017-11-20 14:55:00,149.05,149.15,149.04,149.14,11112.0,129.1892,129.2759,129.1806,129.2673,11112.0
2017-11-20 15:00:00,149.17,149.18,149.11,149.16,6988.0,129.2933,129.3019,129.2412,129.2846,6988.0
2017-11-20 15:05:00,149.15,149.21,149.13,149.13,11072.0,129.2759,129.3279,129.2586,129.2586,11072.0
2017-11-20 15:10:00,149.13,149.16,149.09,149.11,9963.0,129.2586,129.2846,129.2239,129.2412,9963.0
2017-11-20 15:15:00,149.09,149.16,149.08,149.08,8376.0,129.2239,129.2846,129.2152,129.2152,8376.0
2017-11-20 15:20:00,149.1,149.1,149.07,149.09,7190.0,129.2326,129.2326,129.2066,129.2239,7190.0
2017-11-20 15:25:00,149.09,149.14,149.07,149.09,12099.0,129.2239,129.2673,129.2066,129.2239,12099.0
2017-11-20 15:30:00,149.09,149.09,148.93,148.96,18229.0,129.2239,129.2239,129.0852,129.1112,18229.0
2017-11-20 15:35:00,148.95,149.05,148.95,149.02,11352.0,129.1026,129.1892,129.1026,129.1632,11352.0
2017-11-20 15:40:00,149.02,149.06,149.01,149.03,13931.0,129.1632,129.1979,129.1546,129.1719,13931.0
2017-11-20 15:45:00,149.03,149.08,149.0,149.08,17512.0,129.1719,129.2152,129.1459,129.2152,17512.0
2017-11-20 15:50:00,149.07,149.11,149.01,149.09,24836.0,129.2066,129.2412,129.1546,129.2239,24836.0
2017-11-20 15:55:00,149.09,149.1,148.99,149.03,49746.0,129.2239,129.2326,129.1372,129.1719,49746.0
2017-11-21 09:30:00,149.5,149.5,148.99,149.38,12456.0,129.5793,129.5793,129.1372,129.4753,12456.0
2017-11-21 09:35:00,149.39,149.7,149.26,149.32,3667.0,129.4839,129.7526,129.3713,129.4233,3667.0
2017-11-21 09:40:00,149.37,149.52,149.3,149.37,1629.0,129.4666,129.5966,129.4059,129.4666,1629.0
2017-11-21 09:45:00,149.37,149.6,149.36,149.42,4870.0,129.4666,129.666,129.4579,129.5099,4870.0
2017-11-21 09:50:00,149.45,149.5,149.3,149.32,3899.0,129.5359,129.5793,129.4059,129.4233,3899.0
2017-11-21 09:55:00,149.4,149.47,149.3,149.42,6482.0,129.4926,129.5533,129.4059,129.5099,6482.0
2017-11-21 10:00:00,149.39,149.39,149.23,149.29,4931.0,129.4839,129.4839,129.3453,129.3973,4931.0
2017-11-21 10:05:00,149.29,149.42,149.25,149.36,8224.0,129.3973,129.5099,129.3626,129.4579,8224.0
2017-11-21 10:10:00,149.36,149.59,149.36,149.52,22058.0,129.4579,129.6573,129.4579,129.5966,22058.0
2017-11-21 10:15:00,149.51,149.67,149.51,149.55,4520.0,129.5879,129.7266,129.5879,129.6226,4520.0
2017-11-21 10:20:00,149.64,149.75,149.59,149.63,3164.0,129.7006,129.796,129.6573,129.692,3164.0
2017-11-21 10:25:00,149.61,149.74,149.58,149.72,12097.0,129.6746,129.7873,129.6486,129.77,12097.0
2017-11-21 10:30:00,149.77,149.77,149.64,149.74,4465.0,129.8133,129.8133,129.7006,129.7873,4465.0
2017-11-21 10:35:00,149.75,149.8,149.69,149.71,5850.0,129.796,129.8393,129.744,129.7613,5850.0
2017-11-21 10:40:00,149.7,149.82,149.7,149.78,4825.0,129.7526,129.8566,129.7526,129.822,4825.0
2017-11-21 10:45:00,149.85,149.96,149.78,149.93,9433.0,129.8826,129.978,129.822,129.952,9433.0
2017-11-21 10:50:00,149.87,150.0,149.83,149.88,7157.0,129.9,130.0127,129.8653,129.9086,7157.0
2017-11-21 10:55:00,149.86,149.9,149.8,149.81,5149.0,129.8913,129.926,129.8393,129.848,5149.0
2017-11-21 11:00:00,149.77,149.82,149.71,149.76,6652.0,129.8133,129.8566,129.7613,129.8046,6652.0
2017-11-21 11:05:00,149.71,149.78,149.68,149.71,6068.0,129.7613,129.822,129.7353,129.7613,6068.0
2017-11-21 11:10:00,149.75,149.8,149.56,149.56,10816.0,129.796,129.8393,129.6313,129.6313,10816.0
2017-11-21 11:15:00,149.58,149.58,149.36,149.38,11936.0,129.6486,129.6486,129.4579,129.4753,11936.0
2017-11-21 11:20:00,149.38,149.47,149.26,149.34,11993.0,129.4753,129.5533,129.3713,129.4406,11993.0
2017-11-21 11:25:00,149.35,149.69,149.32,149.56,8703.0,129.4493,129.744,129.4233,129.6313,8703.0
2017-11-21 11:30:00,149.58,149.75,149.56,149.63,5358.0,129.6486,129.796,129.6313,129.692,5358.0
2017-11-21 11:35:00,149.63,149.84,149.57,149.69,14646.0,129.692,129.874,129.64,129.744,14646.0
2017-11-21 11:40:00,149.65,149.78,149.55,149.62,4641.0,129.7093,129.822,129.6226,129.6833,4641.0
2017-11-21 11:45:00,149.65,149.73,149.52,149.69,5523.0,129.7093,129.7786,129.5966,129.744,5523.0
2017-11-21 11:50:00,149.68,149.7,149.58,149.66,6223.0,129.7353,129.7526,129.6486,129.718,6223.0
2017-11-21 11:55:00,149.69,149.83,149.65,149.68,2621.0,129.744,129.8653,129.7093,129.7353,2621.0
2017-11-21 12:00:00,149.65,149.78,149.65,149.73,2900.0,129.7093,129.822,129.7093,129.7786,2900.0
2017-11-21 12:05:00,149.73,149.75,149.59,149.63,8615.0,129.7786,129.796,129.6573,129.692,8615.0
2017-11-21 12:10:00,149.6,149.62,149.54,149.62,5772.0,129.666,129.6833,129.614,129.6833,5772.0
2017-11-21 12:15:00,149.61,149.67,149.53,149.53,5819.0,129.6746,129.7266,129.6053,129.6053,5819.0
2017-11-21 12:20:00,149.57,149.6,149.49,149.49,2200.0,129.64,129.666,129.5706,129.5706,2200.0
2017-11-21 12:25:00,149.49,149.58,149.49,149.58,1419.0,129.5706,129.6486,129.5706,129.6486,1419.0
2017-11-21 12:30:00,149.54,149.62,149.54,149.55,5681.0,129.614,129.6833,129.614,129.6226,5681.0
2017-11-21 12:35:00,149.56,149.6,149.5,149.6,5252.0,129.6313,129.666,129.5793,129.666,5252.0
2017-11-21 12:40:00,149.56,149.56,149.49,149.52,7069.0,129.6313,129.6313,129.5706,129.5966,7069.0
2017-11-21 12:45:00,149.55,149.55,149.44,149.46,6378.0,129.6226,129.6226,129.5273,129.5446,6378.0
2017-11-21 12:50:00,149.44,149.46,149.31,149.33,7111.0,129.5273,129.5446,129.4146,129.4319,7111.0
2017-11-21 12:55:00,149.28,149.42,149.27,149.37,6802.0,129.3886,129.5099,129.3799,129.4666,6802.0
2017-11-21 13:00:00,149.37,149.48,149.35,149.41,5560.0,129.4666,129.5619,129.4493,129.5013,5560.0
2017-11-21 13:05:00,149.41,149.41,149.31,149.33,2148.0,129.5013,129.5013,129.4146,129.4319,2148.0
2017-11-21 13:10:00,149.34,149.38,149.32,149.33,2735.0,129.4406,129.4753,129.4233,129.4319,2735.0
2017-11-21 13:15:00,149.32,149.35,149.29,149.29,3181.0,129.4233,129.4493,129.3973,129.3973,3181.0
2017-11-21 13:20:00,149.29,149.33,149.22,149.26,4010.0,129.3973,129.4319,129.3366,129.3713,4010.0
2017-11-21 13:25:00,149.26,149.5,149.23,149.5,6402.0,129.3713,129.5793,129.3453,129.5793,6402.0
2017-11-21 13:30:00,149.5,149.5,149.39,149.41,3288.0,129.5793,129.5793,129.4839,129.5013,3288.0
2017-11-21 13:35:00,149.44,149.46,149.37,149.4,4708.0,129.5273,129.5446,129.4666,129.4926,4708.0
2017-11-21 13:40:00,149.38,149.47,149.38,149.43,1400.0,129.4753,129.5533,129.4753,129.5186,1400.0
2017-11-21 13:45:00,149.41,149.54,149.4,149.51,5925.0,129.5013,129.614,129.4926,129.5879,5925.0
2017-11-21 13:50:00,149.49,149.55,149.45,149.54,4464.0,129.5706,129.6226,129.5359,129.614,4464.0
2017-11-21 13:55:00,149.53,149.6,149.47,149.47,4248.0,129.6053,129.666,129.5533,129.5533,4248.0
2017-11-21 14:00:00,149.44,149.48,149.39,149.41,5521.0,129.5273,129.5619,129.4839,129.5013,5521.0
2017-11-21 14:05:00,149.38,149.38,149.21,149.34,12452.0,129.4753,129.4753,129.3279,129.4406,12452.0
2017-11-21 14:10:00,149.33,149.48,149.29,149.38,5413.0,129.4319,129.5619,129.3973,129.4753,5413.0
2017-11-21 14:15:00,149.39,149.44,149.34,149.39,3436.0,129.4839,129.5273,129.4406,129.4839,3436.0
2017-11-21 14:20:00,149.37,149.5,149.35,149.4,4767.0,129.4666,129.5793,129.4493,129.4926,4767.0
2017-11-21 14:25:00,149.4,149.48,149.39,149.46,5002.0,129.4926,129.5619,129.4839,129.5446,5002.0
2017-11-21 14:30:00,149.44,149.46,149.36,149.36,5941.0,129.5273,129.5446,129.4579,129.4579,5941.0
2017-11-21 14:35:00,149.39,149.45,149.36,149.36,4269.0,129.4839,129.5359,129.4579,129.4579,4269.0
2017-11-21 14:40:00,149.36,149.36,149.27,149.27,2816.0,129.4579,129.4579,129.3799,129.3799,2816.0
2017-11-21 14:45:00,149.29,149.35,149.29,149.32,3800.0,129.3973,129.4493,129.3973,129.4233,3800.0
2017-11-21 14:50:00,149.3,149.32,149.24,149.26,5275.0,129.4059,129.4233,129.3539,129.3713,5275.0
2017-11-21 14:55:00,149.23,149.26,149.17,149.2,4925.0,129.3453,129.3713,129.2933,129.3193,4925.0
2017-11-21 15:00:00,149.18,149.21,149.15,149.18,9646.0,129.3019,129.3279,129.2759,129.3019,9646.0
2017-11-21 15:05:00,149.18,149.24,149.14,149.22,5118.0,129.3019,129.3539,129.2673,129.3366,5118.0
2017-11-21 15:10:00,149.2,149.21,149.1,149.1,3703.0,129.3193,129.3279,129.2326,129.2326,3703.0
2017-11-21 15:15:00,149.13,149.17,149.11,149.12,4028.0,129.2586,129.2933,129.2412,129.2499,4028.0
2017-11-21 15:20:00,149.11,149.19,149.05,149.18,8070.0,129.2412,129.3106,129.1892,129.3019,8070.0
2017-11-21 15:25:00,149.17,149.21,149.17,149.2,5037.0,129.2933,129.3279,129.2933,129.3193,5037.0
2017-11-21 15:30:00,149.2,149.23,149.1,149.1,9391.0,129.3193,129.3453,129.2326,129.2326,9391.0
2017-11-21 15:35:00,149.11,149.13,148.97,149.0,9159.0,129.2412,129.2586,129.1199,129.1459,9159.0
2017-11-21 15:40:00,149.01,149.16,149.01,149.14,9580.0,129.1546,129.2846,129.1546,129.2673,9580.0
2017-11-21 15:45:00,149.14,149.19,149.07,149.15,20328.0,129.2673,129.3106,129.2066,129.2759,20328.0
2017-11-21 15:50:00,149.15,149.17,149.06,149.06,14928.0,129.2759,129.2933,129.1979,129.1979,14928.0
2017-11-21 15:55:00,149.08,149.16,149.04,149.11,99064.0,129.2152,129.2846,129.1806,129.2412,99064.0
2017-11-22 09:30:00,148.76,149.11,148.18,148.55,32684.0,128.9379,129.2412,128.4352,128.7559,32684.0
2017-11-22 09:35:00,148.47,148.53,147.98,147.98,3700.0,128.6865,128.7385,128.2618,128.2618,3700.0
2017-11-22 09:40:00,147.97,148.86,147.97,148.64,12315.0,128.2532,129.0246,128.2532,128.8339,12315.0
2017-11-22 09:45:00,148.78,148.78,148.48,148.48,16503.0,128.9552,128.9552,128.6952,128.6952,16503.0
2017-11-22 09:50:00,148.38,148.55,148.37,148.5,4300.0,128.6085,128.7559,128.5999,128.7125,4300.0
2017-11-22 09:55:00,148.56,148.79,148.35,148.79,61580.0,128.7645,128.9639,128.5825,128.9639,61580.0
2017-11-22 10:00:00,148.63,148.69,148.45,148.62,5429.0,128.8252,128.8772,128.6692,128.8165,5429.0
2017-11-22 10:05:00,148.59,148.72,148.53,148.53,7255.0,128.7905,128.9032,128.7385,128.7385,7255.0
2017-11-22 10:10:00,148.51,148.76,148.29,148.54,5723.0,128.7212,128.9379,128.5305,128.7472,5723.0
2017-11-22 10:15:00,148.53,148.54,148.34,148.37,6118.0,128.7385,128.7472,128.5738,128.5999,6118.0
2017-11-22 10:20:00,148.44,148.77,148.44,148.77,9782.0,128.6605,128.9466,128.6605,128.9466,9782.0
2017-11-22 10:25:00,148.71,148.71,148.57,148.57,3493.0,128.8945,128.8945,128.7732,128.7732,3493.0
2017-11-22 10:30:00,148.63,148.65,148.56,148.64,3725.0,128.8252,128.8425,128.7645,128.8339,3725.0
2017-11-22 10:35:00,148.6,148.71,148.59,148.68,5631.0,128.7992,128.8945,128.7905,128.8685,5631.0
2017-11-22 10:40:00,148.68,148.88,148.68,148.8,6787.0,128.8685,129.0419,128.8685,128.9726,6787.0
2017-11-22 10:45:00,148.84,148.84,148.69,148.77,6921.0,129.0072,129.0072,128.8772,128.9466,6921.0
2017-11-22 10:50:00,148.77,148.81,148.77,148.78,4558.0,128.9466,128.9812,128.9466,128.9552,4558.0
2017-11-22 10:55:00,148.83,148.86,148.79,148.84,4546.0,128.9986,129.0246,128.9639,129.0072,4546.0
2017-11-22 11:00:00,148.82,148.82,148.71,148.72,5776.0,128.9899,128.9899,128.8945,128.9032,5776.0
2017-11-22 11:05:00,148.7,148.76,148.6,148.62,4454.0,128.8859,128.9379,128.7992,128.8165,4454.0
2017-11-22 11:10:00,148.59,148.61,148.5,148.53,4254.0,128.7905,128.8079,128.7125,128.7385,4254.0
2017-11-22 11:15:00,148.49,148.51,148.42,148.45,4322.0,128.7039,128.7212,128.6432,128.6692,4322.0
2017-11-22 11:20:00,148.44,148.44,148.37,148.37,1606.0,128.6605,128.6605,128.5999,128.5999,1606.0
2017-11-22 11:25:00,148.35,148.35,148.23,148.28,4305.0,128.5825,128.5825,128.4785,128.5218,4305.0
2017-11-22 11:30:00,148.26,148.36,148.26,148.31,3100.0,128.5045,128.5912,128.5045,128.5478,3100.0
2017-11-22 11:35:00,148.3,148.33,148.25,148.31,2194.0,128.5392,128.5652,128.4958,128.5478,2194.0
2017-11-22 11:40:00,148.32,148.32,148.24,148.24,3763.0,128.5565,128.5565,128.4872,128.4872,3763.0
2017-11-22 11:45:00,148.25,148.32,148.23,148.26,4330.0,128.4958,128.5565,128.4785,128.5045,4330.0
2017-11-22 11:50:00,148.25,148.38,148.23,148.38,5994.0,128.4958,128.6085,128.4785,128.6085,5994.0
2017-11-22 11:55:00,148.33,148.33,148.25,148.33,3092.0,128.5652,128.5652,128.4958,128.5652,3092.0
2017-11-22 12:00:00,148.3,148.54,148.26,148.53,4745.0,128.5392,128.7472,128.5045,128.7385,4745.0
2017-11-22 12:05:00,148.54,148.55,148.51,148.51,1957.0,128.7472,128.7559,128.7212,128.7212,1957.0
2017-11-22 12:10:00,148.52,148.52,148.41,148.42,4185.0,128.7299,128.7299,128.6345,128.6432,4185.0
2017-11-22 12:15:00,148.39,148.39,148.27,148.27,3270.0,128.6172,128.6172,128.5132,128.5132,3270.0
2017-11-22 12:20:00,148.25,148.37,148.2,148.37,2723.0,128.4958,128.5999,128.4525,128.5999,2723.0
2017-11-22 12:25:00,148.32,148.36,148.27,148.28,4835.0,128.5565,128.5912,128.5132,128.5218,4835.0
2017-11-22 12:30:00,148.33,148.33,148.25,148.33,3920.0,128.5652,128.5652,128.4958,128.5652,3920.0
2017-11-22 12:35:00,148.33,148.49,148.33,148.49,6156.0,128.5652,128.7039,128.5652,128.7039,6156.0
2017-11-22 12:40:00,148.49,148.57,148.48,148.53,3717.0,128.7039,128.7732,128.6952,128.7385,3717.0
2017-11-22 12:45:00,148.52,148.62,148.51,148.62,3220.0,128.7299,128.8165,128.7212,128.8165,3220.0
2017-11-22 12:50:00,148.62,148.68,148.61,148.62,2800.0,128.8165,128.8685,128.8079,128.8165,2800.0
2017-11-22 12:55:00,148.68,148.68,148.47,148.47,3640.0,128.8685,128.8685,128.6865,128.6865,3640.0
2017-11-22 13:00:00,148.49,148.52,148.47,148.47,448.0,128.7039,128.7299,128.6865,128.6865,448.0
2017-11-22 13:05:00,148.5,148.54,148.44,148.44,2676.0,128.7125,128.7472,128.6605,128.6605,2676.0
2017-11-22 13:10:00,148.4,148.46,148.38,148.46,3337.0,128.6259,128.6779,128.6085,128.6779,3337.0
2017-11-22 13:15:00,148.37,148.38,148.34,148.35,1508.0,128.5999,128.6085,128.5738,128.5825,1508.0
2017-11-22 13:20:00,148.38,148.38,148.33,148.34,2013.0,128.6085,128.6085,128.5652,128.5738,2013.0
2017-11-22 13:25:00,148.37,148.56,148.37,148.56,1812.0,128.5999,128.7645,128.5999,128.7645,1812.0
2017-11-22 13:30:00,148.56,148.6,148.51,148.54,3767.0,128.7645,128.7992,128.7212,128.7472,3767.0
2017-11-22 13:35:00,148.53,148.56,148.49,148.49,3481.0,128.7385,128.7645,128.7039,128.7039,3481.0
2017-11-22 13:40:00,148.49,148.49,148.41,148.43,1975.0,128.7039,128.7039,128.6345,128.6519,1975.0
2017-11-22 13:45:00,148.48,148.53,148.48,148.53,3765.0,128.6952,128.7385,128.6952,128.7385,3765.0
2017-11-22 13:50:00,148.51,148.58,148.51,148.56,749.0,128.7212,128.7819,128.7212,128.7645,749.0
2017-11-22 13:55:00,148.56,148.6,148.54,148.57,5651.0,128.7645,128.7992,128.7472,128.7732,5651.0
2017-11-22 14:00:00,148.57,148.73,148.57,148.67,2935.0,128.7732,128.9119,128.7732,128.8599,2935.0
2017-11-22 14:05:00,148.68,148.79,148.68,148.79,6825.0,128.8685,128.9639,128.8685,128.9639,6825.0
2017-11-22 14:10:00,148.76,148.87,148.75,148.81,10557.0,128.9379,129.0332,128.9292,128.9812,10557.0
2017-11-22 14:15:00,148.82,148.82,148.6,148.61,2582.0,128.9899,128.9899,128.7992,128.8079,2582.0
2017-11-22 14:20:00,148.67,148.76,148.65,148.74,6178.0,128.8599,128.9379,128.8425,128.9205,6178.0
2017-11-22 14:25:00,148.71,148.78,148.57,148.62,3825.0,128.8945,128.9552,128.7732,128.8165,3825.0
2017-11-22 14:30:00,148.62,148.71,148.58,148.71,3753.0,128.8165,128.8945,128.7819,128.8945,3753.0
2017-11-22 14:35:00,148.66,148.79,148.65,148.74,4094.0,128.8512,128.9639,128.8425,128.9205,4094.0
2017-11-22 14:40:00,148.76,148.77,148.66,148.66,5518.0,128.9379,128.9466,128.8512,128.8512,5518.0
2017-11-22 14:45:00,148.68,148.73,148.68,148.73,2027.0,128.8685,128.9119,128.8685,128.9119,2027.0
2017-11-22 14:50:00,148.7,148.7,148.61,148.62,4184.0,128.8859,128.8859,128.8079,128.8165,4184.0
2017-11-22 14:55:00,148.63,148.65,148.48,148.48,4125.0,128.8252,128.8425,128.6952,128.6952,4125.0
2017-11-22 15:00:00,148.54,148.54,148.46,148.51,3099.0,128.7472,128.7472,128.6779,128.7212,3099.0
2017-11-22 15:05:00,148.49,148.56,148.49,148.53,3867.0,128.7039,128.7645,128.7039,128.7385,3867.0
2017-11-22 15:10:00,148.53,148.56,148.5,148.56,8152.0,128.7385,128.7645,128.7125,128.7645,8152.0
2017-11-22 15:15:00,148.56,148.56,148.47,148.5,6219.0,128.7645,128.7645,128.6865,128.7125,6219.0
2017-11-22 15:20:00,148.52,148.54,148.48,148.5,6806.0,128.7299,128.7472,128.6952,128.7125,6806.0
2017-11-22 15:25:00,148.49,148.5,148.4,148.47,8236.0,128.7039,128.7125,128.6259,128.6865,8236.0
2017-11-22 15:30:00,148.46,148.55,148.44,148.55,7022.0,128.6779,128.7559,128.6605,128.7559,7022.0
2017-11-22 15:35:00,148.57,148.63,148.53,148.55,9539.0,128.7732,128.8252,128.7385,128.7559,9539.0
2017-11-22 15:40:00,148.54,148.54,148.43,148.44,11123.0,128.7472,128.7472,128.6519,128.6605,11123.0
2017-11-22 15:45:00,148.43,148.46,148.41,148.44,14517.0,128.6519,128.6779,128.6345,128.6605,14517.0
2017-11-22 15:50:00,148.45,148.45,148.38,148.38,24300.0,128.6692,128.6692,128.6085,128.6085,24300.0
2017-11-22 15:55:00,148.38,148.41,148.21,148.25,82501.0,128.6085,128.6345,128.4612,128.4958,82501.0
2017-11-24 09:30:00,149.1,149.1,148.3,148.82,19344.0,129.2326,129.2326,128.5392,128.9899,19344.0
2017-11-24 09:35:00,148.8,148.81,148.16,148.44,5548.0,128.9726,128.9812,128.4178,128.6605,5548.0
2017-11-24 09:40:00,148.45,148.51,148.26,148.4,2777.0,128.6692,128.7212,128.5045,128.6259,2777.0
2017-11-24 09:45:00,148.58,148.64,148.39,148.39,3772.0,128.7819,128.8339,128.6172,128.6172,3772.0
2017-11-24 09:50:00,148.37,148.51,148.31,148.31,12900.0,128.5999,128.7212,128.5478,128.5478,12900.0
2017-11-24 09:55:00,148.31,148.41,148.17,148.25,6350.0,128.5478,128.6345,128.4265,128.4958,6350.0
2017-11-24 10:00:00,148.2,148.21,148.05,148.1,6434.0,128.4525,128.4612,128.3225,128.3658,6434.0
2017-11-24 10:05:00,148.13,148.48,148.09,148.46,9290.0,128.3918,128.6952,128.3572,128.6779,9290.0
2017-11-24 10:10:00,148.34,148.41,148.19,148.31,5659.0,128.5738,128.6345,128.4438,128.5478,5659.0
2017-11-24 10:15:00,148.34,148.34,148.26,148.3,1103.0,128.5738,128.5738,128.5045,128.5392,1103.0
2017-11-24 10:20:00,148.26,148.33,148.12,148.17,2100.0,128.5045,128.5652,128.3832,128.4265,2100.0
2017-11-24 10:25:00,148.13,148.5,148.12,148.38,15912.0,128.3918,128.7125,128.3832,128.6085,15912.0
2017-11-24 10:30:00,148.43,148.48,148.14,148.14,4612.0,128.6519,128.6952,128.4005,128.4005,4612.0
2017-11-24 10:35:00,148.18,148.2,148.15,148.15,1182.0,128.4352,128.4525,128.4092,128.4092,1182.0
2017-11-24 10:40:00,148.19,148.37,148.17,148.36,3670.0,128.4438,128.5999,128.4265,128.5912,3670.0
2017-11-24 10:45:00,148.29,148.29,148.18,148.19,3508.0,128.5305,128.5305,128.4352,128.4438,3508.0
2017-11-24 10:50:00,148.19,148.23,148.15,148.19,1841.0,128.4438,128.4785,128.4092,128.4438,1841.0
2017-11-24 10:55:00,148.19,148.39,148.18,148.33,4410.0,128.4438,128.6172,128.4352,128.5652,4410.0
2017-11-24 11:00:00,148.36,148.71,148.31,148.63,12251.0,128.5912,128.8945,128.5478,128.8252,12251.0
2017-11-24 11:05:00,148.63,148.72,148.6,148.63,4785.0,128.8252,128.9032,128.7992,128.8252,4785.0
2017-11-24 11:10:00,148.63,148.66,148.59,148.61,1900.0,128.8252,128.8512,128.7905,128.8079,1900.0
2017-11-24 11:15:00,148.61,148.63,148.56,148.61,2380.0,128.8079,128.8252,128.7645,128.8079,2380.0
2017-11-24 11:20:00,148.6,148.6,148.5,148.53,2341.0,128.7992,128.7992,128.7125,128.7385,2341.0
2017-11-24 11:25:00,148.5,148.63,148.5,148.63,1801.0,128.7125,128.8252,128.7125,128.8252,1801.0
2017-11-24 11:30:00,148.59,148.6,148.47,148.49,1992.0,128.7905,128.7992,128.6865,128.7039,1992.0
2017-11-24 11:35:00,148.41,148.49,148.41,148.45,1051.0,128.6345,128.7039,128.6345,128.6692,1051.0
2017-11-24 11:40:00,148.45,148.55,148.45,148.5,5845.0,128.6692,128.7559,128.6692,128.7125,5845.0
2017-11-24 11:45:00,148.54,148.56,148.48,148.48,2963.0,128.7472,128.7645,128.6952,128.6952,2963.0
2017-11-24 11:50:00,148.5,148.52,148.45,148.46,3540.0,128.7125,128.7299,128.6692,128.6779,3540.0
2017-11-24 11:55:00,148.5,148.52,148.43,148.52,1780.0,128.7125,128.7299,128.6519,128.7299,1780.0
2017-11-24 12:00:00,148.51,148.64,148.51,148.64,6402.0,128.7212,128.8339,128.7212,128.8339,6402.0
2017-11-24 12:05:00,148.64,148.65,148.6,148.63,3443.0,128.8339,128.8425,128.7992,128.8252,3443.0
2017-11-24 12:10:00,148.64,148.68,148.62,148.68,4406.0,128.8339,128.8685,128.8165,128.8685,4406.0
2017-11-24 12:15:00,148.71,148.8,148.69,148.8,7446.0,128.8945,128.9726,128.8772,128.9726,7446.0
2017-11-24 12:20:00,148.81,148.86,148.79,148.85,6662.0,128.9812,129.0246,128.9639,129.0159,6662.0
2017-11-24 12:25:00,148.83,148.83,148.74,148.75,4105.0,128.9986,128.9986,128.9205,128.9292,4105.0
2017-11-24 12:30:00,148.75,148.81,148.67,148.75,8044.0,128.9292,128.9812,128.8599,128.9292,8044.0
2017-11-24 12:35:00,148.74,148.79,148.72,148.74,6031.0,128.9205,128.9639,128.9032,128.9205,6031.0
2017-11-24 12:40:00,148.74,148.77,148.65,148.66,6276.0,128.9205,128.9466,128.8425,128.8512,6276.0
2017-11-24 12:45:00,148.66,148.66,148.58,148.61,8365.0,128.8512,128.8512,128.7819,128.8079,8365.0
2017-11-24 12:50:00,148.62,148.77,148.59,148.77,17556.0,128.8165,128.9466,128.7905,128.9466,17556.0
2017-11-24 12:55:00,148.77,149.0,148.74,148.93,55650.0,128.9466,129.1459,128.9205,129.0852,55650.0
2017-11-27 09:30:00,148.93,149.05,148.51,148.54,9707.0,129.0852,129.1892,128.7212,128.7472,9707.0
2017-11-27 09:35:00,148.58,148.99,148.55,148.82,9045.0,128.7819,129.1372,128.7559,128.9899,9045.0
2017-11-27 09:40:00,149.01,149.1,148.89,148.9,2286.0,129.1546,129.2326,129.0506,129.0592,2286.0
2017-11-27 09:45:00,149.0,149.02,148.8,148.92,3314.0,129.1459,129.1632,128.9726,129.0766,3314.0
2017-11-27 09:50:00,148.87,148.9,148.55,148.57,9110.0,129.0332,129.0592,128.7559,128.7732,9110.0
2017-11-27 09:55:00,148.56,148.63,148.43,148.46,6150.0,128.7645,128.8252,128.6519,128.6779,6150.0
2017-11-27 10:00:00,148.5,148.58,148.29,148.4,7589.0,128.7125,128.7819,128.5305,128.6259,7589.0
2017-11-27 10:05:00,148.33,148.33,148.17,148.25,4166.0,128.5652,128.5652,128.4265,128.4958,4166.0
2017-11-27 10:10:00,148.25,148.3,148.18,148.22,2366.0,128.4958,128.5392,128.4352,128.4698,2366.0
2017-11-27 10:15:00,148.25,148.25,148.16,148.18,6912.0,128.4958,128.4958,128.4178,128.4352,6912.0
2017-11-27 10:20:00,148.19,148.5,148.16,148.41,5343.0,128.4438,128.7125,128.4178,128.6345,5343.0
2017-11-27 10:25:00,148.58,148.6,148.44,148.6,3103.0,128.7819,128.7992,128.6605,128.7992,3103.0
2017-11-27 10:30:00,148.64,148.72,148.61,148.72,2200.0,128.8339,128.9032,128.8079,128.9032,2200.0
2017-11-27 10:35:00,148.71,148.9,148.63,148.86,3700.0,128.8945,129.0592,128.8252,129.0246,3700.0
2017-11-27 10:40:00,148.86,148.92,148.81,148.85,5249.0,129.0246,129.0766,128.9812,129.0159,5249.0
2017-11-27 10:45:00,148.88,149.12,148.84,149.12,8943.0,129.0419,129.2499,129.0072,129.2499,8943.0
2017-11-27 10:50:00,149.1,149.13,149.0,149.09,6741.0,129.2326,129.2586,129.1459,129.2239,6741.0
2017-11-27 10:55:00,149.11,149.11,148.91,148.93,4524.0,129.2412,129.2412,129.0679,129.0852,4524.0
2017-11-27 11:00:00,148.92,148.94,148.9,148.9,1500.0,129.0766,129.0939,129.0592,129.0592,1500.0
2017-11-27 11:05:00,148.91,148.99,148.86,148.9,7082.0,129.0679,129.1372,129.0246,129.0592,7082.0
2017-11-27 11:10:00,148.89,148.9,148.85,148.86,3403.0,129.0506,129.0592,129.0159,129.0246,3403.0
2017-11-27 11:15:00,148.82,148.85,148.8,148.83,4355.0,128.9899,129.0159,128.9726,128.9986,4355.0
2017-11-27 11:20:00,148.8,149.06,148.8,149.04,4904.0,128.9726,129.1979,128.9726,129.1806,4904.0
2017-11-27 11:25:00,148.94,149.04,148.92,149.01,5659.0,129.0939,129.1806,129.0766,129.1546,5659.0
2017-11-27 11:30:00,149.06,149.1,149.0,149.06,2102.0,129.1979,129.2326,129.1459,129.1979,2102.0
2017-11-27 11:35:00,149.01,149.12,148.97,149.04,4459.0,129.1546,129.2499,129.1199,129.1806,4459.0
2017-11-27 11:40:00,149.03,149.06,148.94,148.97,2918.0,129.1719,129.1979,129.0939,129.1199,2918.0
2017-11-27 11:45:00,149.02,149.44,149.02,149.3,4836.0,129.1632,129.5273,129.1632,129.4059,4836.0
2017-11-27 11:50:00,149.35,149.35,149.26,149.26,2405.0,129.4493,129.4493,129.3713,129.3713,2405.0
2017-11-27 11:55:00,149.31,149.39,149.05,149.15,8466.0,129.4146,129.4839,129.1892,129.2759,8466.0
2017-11-27 12:00:00,149.14,149.14,148.98,149.04,5696.0,129.2673,129.2673,129.1286,129.1806,5696.0
2017-11-27 12:05:00,149.04,149.11,148.98,149.08,4361.0,129.1806,129.2412,129.1286,129.2152,4361.0
2017-11-27 12:10:00,149.12,149.19,149.08,149.19,18358.0,129.2499,129.3106,129.2152,129.3106,18358.0
2017-11-27 12:15:00,149.16,149.17,149.12,149.16,3088.0,129.2846,129.2933,129.2499,129.2846,3088.0
2017-11-27 12:20:00,149.16,149.25,149.15,149.16,3490.0,129.2846,129.3626,129.2759,129.2846,3490.0
2017-11-27 12:25:00,149.19,149.19,149.06,149.06,2156.0,129.3106,129.3106,129.1979,129.1979,2156.0
2017-11-27 12:30:00,149.04,149.27,149.04,149.22,2945.0,129.1806,129.3799,129.1806,129.3366,2945.0
2017-11-27 12:35:00,149.21,149.29,149.2,149.24,1353.0,129.3279,129.3973,129.3193,129.3539,1353.0
2017-11-27 12:40:00,149.23,149.26,149.21,149.21,1170.0,129.3453,129.3713,129.3279,129.3279,1170.0
2017-11-27 12:45:00,149.2,149.25,149.19,149.19,2238.0,129.3193,129.3626,129.3106,129.3106,2238.0
2017-11-27 12:50:00,149.25,149.26,149.16,149.23,1737.0,129.3626,129.3713,129.2846,129.3453,1737.0
2017-11-27 12:55:00,149.18,149.25,149.18,149.25,977.0,129.3019,129.3626,129.3019,129.3626,977.0
2017-11-27 13:00:00,149.19,149.25,149.14,149.18,3073.0,129.3106,129.3626,129.2673,129.3019,3073.0
2017-11-27 13:05:00,149.17,149.27,149.17,149.27,1672.0,129.2933,129.3799,129.2933,129.3799,1672.0
2017-11-27 13:10:00,149.19,149.29,149.18,149.27,1750.0,129.3106,129.3973,129.3019,129.3799,1750.0
2017-11-27 13:15:00,149.27,149.28,149.19,149.26,1300.0,129.3799,129.3886,129.3106,129.3713,1300.0
2017-11-27 13:20:00,149.18,149.27,149.18,149.22,2679.0,129.3019,129.3799,129.3019,129.3366,2679.0
2017-11-27 13:25:00,149.2,149.29,149.17,149.23,3573.0,129.3193,129.3973,129.2933,129.3453,3573.0
2017-11-27 13:30:00,149.24,149.26,149.16,149.16,3243.0,129.3539,129.3713,129.2846,129.2846,3243.0
2017-11-27 13:35:00,149.16,149.19,149.12,149.15,4856.0,129.2846,129.3106,129.2499,129.2759,4856.0
2017-11-27 13:40:00,149.18,149.2,149.12,149.2,5044.0,129.3019,129.3193,129.2499,129.3193,5044.0
2017-11-27 13:45:00,149.19,149.29,149.18,149.27,6188.0,129.3106,129.3973,129.3019,129.3799,6188.0
2017-11-27 13:50:00,149.27,149.47,149.22,149.36,5396.0,129.3799,129.5533,129.3366,129.4579,5396.0
2017-11-27 13:55:00,149.34,149.44,149.34,149.36,4764.0,129.4406,129.5273,129.4406,129.4579,4764.0
2017-11-27 14:00:00,149.35,149.45,149.33,149.42,5015.0,129.4493,129.5359,129.4319,129.5099,5015.0
2017-11-27 14:05:00,149.44,149.55,149.42,149.55,6010.0,129.5273,129.6226,129.5099,129.6226,6010.0
2017-11-27 14:10:00,149.55,149.69,149.51,149.6,8236.0,129.6226,129.744,129.5879,129.666,8236.0
2017-11-27 14:15:00,149.66,149.66,149.56,149.56,4173.0,129.718,129.718,129.6313,129.6313,4173.0
2017-11-27 14:20:00,149.54,149.57,149.48,149.49,5783.0,129.614,129.64,129.5619,129.5706,5783.0
2017-11-27 14:25:00,149.52,149.52,149.41,149.41,4282.0,129.5966,129.5966,129.5013,129.5013,4282.0
2017-11-27 14:30:00,149.41,149.57,149.4,149.57,8089.0,129.5013,129.64,129.4926,129.64,8089.0
2017-11-27 14:35:00,149.57,149.7,149.55,149.63,7199.0,129.64,129.7526,129.6226,129.692,7199.0
2017-11-27 14:40:00,149.62,149.64,149.49,149.49,5725.0,129.6833,129.7006,129.5706,129.5706,5725.0
2017-11-27 14:45:00,149.51,149.59,149.44,149.5,10885.0,129.5879,129.6573,129.5273,129.5793,10885.0
2017-11-27 14:50:00,149.5,149.59,149.46,149.5,4538.0,129.5793,129.6573,129.5446,129.5793,4538.0
2017-11-27 14:55:00,149.43,149.56,149.41,149.51,5541.0,129.5186,129.6313,129.5013,129.5879,5541.0
2017-11-27 15:00:00,149.52,149.7,149.51,149.67,13622.0,129.5966,129.7526,129.5879,129.7266,13622.0
2017-11-27 15:05:00,149.67,149.68,149.62,149.66,8067.0,129.7266,129.7353,129.6833,129.718,8067.0
2017-11-27 15:10:00,149.64,149.68,149.56,149.59,3538.0,129.7006,129.7353,129.6313,129.6573,3538.0
2017-11-27 15:15:00,149.59,149.59,149.42,149.44,7946.0,129.6573,129.6573,129.5099,129.5273,7946.0
2017-11-27 15:20:00,149.44,149.49,149.4,149.47,4285.0,129.5273,129.5706,129.4926,129.5533,4285.0
2017-11-27 15:25:00,149.46,149.46,149.41,149.42,5860.0,129.5446,129.5446,129.5013,129.5099,5860.0
2017-11-27 15:30:00,149.44,149.48,149.4,149.46,5333.0,129.5273,129.5619,129.4926,129.5446,5333.0
2017-11-27 15:35:00,149.48,149.49,149.44,149.48,6018.0,129.5619,129.5706,129.5273,129.5619,6018.0
2017-11-27 15:40:00,149.5,149.56,149.5,149.56,6868.0,129.5793,129.6313,129.5793,129.6313,6868.0
2017-11-27 15:45:00,149.55,149.6,149.49,149.51,11891.0,129.6226,129.666,129.5706,129.5879,11891.0
2017-11-27 15:50:00,149.52,149.52,149.33,149.33,22742.0,129.5966,129.5966,129.4319,129.4319,22742.0
2017-11-27 15:55:00,149.34,149.4,149.22,149.25,58790.0,129.4406,129.4926,129.3366,129.3626,58790.0
2017-11-28 09:30:00,149.76,149.81,149.0,149.34,18256.0,129.8046,129.848,129.1459,129.4406,18256.0
2017-11-28 09:35:00,149.34,149.66,149.33,149.62,2702.0,129.4406,129.718,129.4319,129.6833,2702.0
2017-11-28 09:40:00,149.63,149.86,149.33,149.86,11296.0,129.692,129.8913,129.4319,129.8913,11296.0
2017-11-28 09:45:00,149.74,149.99,149.73,149.88,9610.0,129.7873,130.004,129.7786,129.9086,9610.0
2017-11-28 09:50:00,149.95,150.03,149.82,150.03,5312.0,129.9693,130.0387,129.8566,130.0387,5312.0
2017-11-28 09:55:00,150.02,150.46,150.01,150.46,4966.0,130.03,130.4114,130.0213,130.4114,4966.0
2017-11-28 10:00:00,150.3,150.3,149.98,149.99,4858.0,130.2727,130.2727,129.9953,130.004,4858.0
2017-11-28 10:05:00,149.93,149.99,149.92,149.94,2897.0,129.952,130.004,129.9433,129.9607,2897.0
2017-11-28 10:10:00,149.98,150.2,149.98,150.12,1869.0,129.9953,130.186,129.9953,130.1167,1869.0
2017-11-28 10:15:00,150.03,150.28,150.03,150.21,4790.0,130.0387,130.2553,130.0387,130.1947,4790.0
2017-11-28 10:20:00,150.17,150.21,150.1,150.12,2565.0,130.16,130.1947,130.0993,130.1167,2565.0
2017-11-28 10:25:00,150.12,150.15,150.01,150.12,14972.0,130.1167,130.1427,130.0213,130.1167,14972.0
2017-11-28 10:30:00,150.13,150.25,150.13,150.25,2282.0,130.1253,130.2293,130.1253,130.2293,2282.0
2017-11-28 10:35:00,150.22,150.35,150.21,150.25,6116.0,130.2033,130.316,130.1947,130.2293,6116.0
2017-11-28 10:40:00,150.27,150.32,150.24,150.27,4611.0,130.2467,130.29,130.2207,130.2467,4611.0
2017-11-28 10:45:00,150.26,150.3,150.21,150.23,5100.0,130.238,130.2727,130.1947,130.212,5100.0
2017-11-28 10:50:00,150.21,150.33,150.13,150.33,13081.0,130.1947,130.2987,130.1253,130.2987,13081.0
2017-11-28 10:55:00,150.31,150.5,150.27,150.36,7983.0,130.2813,130.446,130.2467,130.3247,7983.0
2017-11-28 11:00:00,150.38,150.56,150.38,150.47,5075.0,130.342,130.498,130.342,130.42,5075.0
2017-11-28 11:05:00,150.5,150.58,150.4,150.53,4376.0,130.446,130.5154,130.3594,130.472,4376.0
2017-11-28 11:10:00,150.49,150.55,150.35,150.41,6456.0,130.4374,130.4894,130.316,130.368,6456.0
2017-11-28 11:15:00,150.4,150.46,150.38,150.38,3325.0,130.3594,130.4114,130.342,130.342,3325.0
2017-11-28 11:20:00,150.4,150.41,150.28,150.29,6472.0,130.3594,130.368,130.2553,130.264,6472.0
2017-11-28 11:25:00,150.24,150.29,150.22,150.27,3853.0,130.2207,130.264,130.2033,130.2467,3853.0
2017-11-28 11:30:00,150.3,150.34,150.25,150.33,5885.0,130.2727,130.3074,130.2293,130.2987,5885.0
2017-11-28 11:35:00,150.34,150.72,150.34,150.72,4779.0,130.3074,130.6367,130.3074,130.6367,4779.0
2017-11-28 11:40:00,150.72,150.72,150.56,150.63,14353.0,130.6367,130.6367,130.498,130.5587,14353.0
2017-11-28 11:45:00,150.65,150.66,150.51,150.52,3118.0,130.576,130.5847,130.4547,130.4634,3118.0
2017-11-28 11:50:00,150.58,150.67,150.49,150.63,2000.0,130.5154,130.5934,130.4374,130.5587,2000.0
2017-11-28 11:55:00,150.66,150.79,150.65,150.73,5269.0,130.5847,130.6974,130.576,130.6454,5269.0
2017-11-28 12:00:00,150.71,150.87,150.71,150.77,3556.0,130.628,130.7667,130.628,130.6801,3556.0
2017-11-28 12:05:00,150.83,150.94,150.83,150.93,4243.0,130.7321,130.8274,130.7321,130.8187,4243.0
2017-11-28 12:10:00,150.92,151.06,150.84,151.06,3065.0,130.8101,130.9314,130.7407,130.9314,3065.0
2017-11-28 12:15:00,151.07,151.07,150.93,151.05,3393.0,130.9401,130.9401,130.8187,130.9227,3393.0
2017-11-28 12:20:00,151.05,151.21,151.05,151.21,5039.0,130.9227,131.0614,130.9227,131.0614,5039.0
2017-11-28 12:25:00,151.22,151.27,151.1,151.15,8201.0,131.0701,131.1134,130.9661,131.0094,8201.0
2017-11-28 12:30:00,151.12,151.15,151.12,151.14,1928.0,130.9834,131.0094,130.9834,131.0008,1928.0
2017-11-28 12:35:00,151.1,151.12,150.97,150.97,3710.0,130.9661,130.9834,130.8534,130.8534,3710.0
2017-11-28 12:40:00,150.98,151.0,150.95,150.95,1200.0,130.8621,130.8794,130.8361,130.8361,1200.0
2017-11-28 12:45:00,150.94,150.94,150.86,150.9,3603.0,130.8274,130.8274,130.7581,130.7927,3603.0
2017-11-28 12:50:00,150.93,150.94,150.86,150.9,5279.0,130.8187,130.8274,130.7581,130.7927,5279.0
2017-11-28 12:55:00,150.91,151.1,150.89,151.06,4845.0,130.8014,130.9661,130.7841,130.9314,4845.0
2017-11-28 13:00:00,151.11,151.17,151.01,151.17,4641.0,130.9747,131.0268,130.8881,131.0268,4641.0
2017-11-28 13:05:00,151.17,151.44,151.13,151.44,9307.0,131.0268,131.2608,130.9921,131.2608,9307.0
2017-11-28 13:10:00,151.44,151.55,151.43,151.48,14305.0,131.2608,131.3561,131.2521,131.2954,14305.0
2017-11-28 13:15:00,151.5,151.53,151.35,151.35,5954.0,131.3128,131.3388,131.1828,131.1828,5954.0
2017-11-28 13:20:00,151.39,151.4,151.18,151.21,3807.0,131.2174,131.2261,131.0354,131.0614,3807.0
2017-11-28 13:25:00,151.18,151.42,151.18,151.39,3972.0,131.0354,131.2434,131.0354,131.2174,3972.0
2017-11-28 13:30:00,151.34,151.54,151.34,151.49,8159.0,131.1741,131.3475,131.1741,131.3041,8159.0
2017-11-28 13:35:00,151.51,151.54,151.43,151.44,2521.0,131.3215,131.3475,131.2521,131.2608,2521.0
2017-11-28 13:40:00,151.32,151.5,151.31,151.41,9527.0,131.1568,131.3128,131.1481,131.2348,9527.0
2017-11-28 13:45:00,151.4,151.47,151.33,151.34,3221.0,131.2261,131.2868,131.1654,131.1741,3221.0
2017-11-28 13:50:00,151.33,151.43,151.26,151.26,3749.0,131.1654,131.2521,131.1048,131.1048,3749.0
2017-11-28 13:55:00,151.16,151.23,151.04,151.17,4081.0,131.0181,131.0788,130.9141,131.0268,4081.0
2017-11-28 14:00:00,151.16,151.21,151.07,151.15,5954.0,131.0181,131.0614,130.9401,131.0094,5954.0
2017-11-28 14:05:00,151.12,151.32,151.11,151.32,9971.0,130.9834,131.1568,130.9747,131.1568,9971.0
2017-11-28 14:10:00,151.28,151.4,151.13,151.19,9145.0,131.1221,131.2261,130.9921,131.0441,9145.0
2017-11-28 14:15:00,151.22,151.3,151.14,151.3,15797.0,131.0701,131.1394,131.0008,131.1394,15797.0
2017-11-28 14:20:00,151.3,151.41,151.27,151.41,7026.0,131.1394,131.2348,131.1134,131.2348,7026.0
2017-11-28 14:25:00,151.42,151.53,151.37,151.49,12542.0,131.2434,131.3388,131.2001,131.3041,12542.0
2017-11-28 14:30:00,151.55,151.66,151.5,151.57,15787.0,131.3561,131.4515,131.3128,131.3735,15787.0
2017-11-28 14:35:00,151.59,151.63,151.4,151.48,6359.0,131.3908,131.4255,131.2261,131.2954,6359.0
2017-11-28 14:40:00,151.48,151.62,151.43,151.53,9567.0,131.2954,131.4168,131.2521,131.3388,9567.0
2017-11-28 14:45:00,151.53,151.91,151.53,151.86,8453.0,131.3388,131.6682,131.3388,131.6248,8453.0
2017-11-28 14:50:00,151.9,152.09,151.79,152.02,8846.0,131.6595,131.8242,131.5641,131.7635,8846.0
2017-11-28 14:55:00,152.03,152.11,151.88,151.9,15581.0,131.7722,131.8415,131.6421,131.6595,15581.0
2017-11-28 15:00:00,151.9,151.96,151.72,151.88,10914.0,131.6595,131.7115,131.5035,131.6421,10914.0
2017-11-28 15:05:00,151.82,152.07,151.81,151.92,11964.0,131.5901,131.8068,131.5815,131.6768,11964.0
2017-11-28 15:10:00,151.9,152.12,151.9,152.03,11221.0,131.6595,131.8502,131.6595,131.7722,11221.0
2017-11-28 15:15:00,152.02,152.11,151.85,152.06,15089.0,131.7635,131.8415,131.6161,131.7982,15089.0
2017-11-28 15:20:00,152.09,152.1,151.8,151.8,10228.0,131.8242,131.8328,131.5728,131.5728,10228.0
2017-11-28 15:25:00,151.73,151.78,151.51,151.68,11870.0,131.5121,131.5555,131.3215,131.4688,11870.0
2017-11-28 15:30:00,151.65,151.74,151.64,151.74,11154.0,131.4428,131.5208,131.4341,131.5208,11154.0
2017-11-28 15:35:00,151.77,151.84,151.65,151.77,57310.0,131.5468,131.6075,131.4428,131.5468,57310.0
2017-11-28 15:40:00,151.77,151.8,151.73,151.74,13643.0,131.5468,131.5728,131.5121,131.5208,13643.0
2017-11-28 15:45:00,151.74,151.75,151.64,151.64,21818.0,131.5208,131.5295,131.4341,131.4341,21818.0
2017-11-28 15:50:00,151.63,151.85,151.63,151.78,22067.0,131.4255,131.6161,131.4255,131.5555,22067.0
2017-11-28 15:55:00,151.8,151.84,151.58,151.69,51827.0,131.5728,131.6075,131.3821,131.4775,51827.0
2017-11-29 09:30:00,152.25,152.57,151.9,152.19,23715.0,131.9628,132.2402,131.6595,131.9108,23715.0
2017-11-29 09:35:00,152.21,152.85,152.17,152.72,5465.0,131.9282,132.4829,131.8935,132.3702,5465.0
2017-11-29 09:40:00,152.78,152.88,152.45,152.57,12308.0,132.4222,132.5089,132.1362,132.2402,12308.0
2017-11-29 09:45:00,152.68,152.82,152.34,152.4,5539.0,132.3355,132.4569,132.0409,132.0929,5539.0
2017-11-29 09:50:00,152.45,152.64,152.17,152.18,5587.0,132.1362,132.3009,131.8935,131.9022,5587.0
2017-11-29 09:55:00,152.38,152.38,152.06,152.06,12387.0,132.0755,132.0755,131.7982,131.7982,12387.0
2017-11-29 10:00:00,152.09,152.48,152.09,152.26,39838.0,131.8242,132.1622,131.8242,131.9715,39838.0
2017-11-29 10:05:00,152.29,152.29,151.79,151.79,18764.0,131.9975,131.9975,131.5641,131.5641,18764.0
2017-11-29 10:10:00,151.75,151.87,151.66,151.72,10907.0,131.5295,131.6335,131.4515,131.5035,10907.0
2017-11-29 10:15:00,151.61,152.06,151.6,151.91,25389.0,131.4081,131.7982,131.3995,131.6682,25389.0
2017-11-29 10:20:00,151.92,152.61,151.88,152.61,15382.0,131.6768,132.2749,131.6421,132.2749,15382.0
2017-11-29 10:25:00,152.67,152.82,152.35,152.38,11007.0,132.3269,132.4569,132.0495,132.0755,11007.0
2017-11-29 10:30:00,152.52,152.89,152.51,152.75,5524.0,132.1969,132.5176,132.1882,132.3962,5524.0
2017-11-29 10:35:00,152.71,153.12,152.7,153.05,10671.0,132.3616,132.7169,132.3529,132.6562,10671.0
2017-11-29 10:40:00,153.1,153.26,152.89,152.92,9833.0,132.6996,132.8383,132.5176,132.5436,9833.0
2017-11-29 10:45:00,152.89,152.99,152.72,152.99,14132.0,132.5176,132.6042,132.3702,132.6042,14132.0
2017-11-29 10:50:00,152.97,153.15,152.9,153.03,2806.0,132.5869,132.7429,132.5262,132.6389,2806.0
2017-11-29 10:55:00,153.08,153.34,152.93,153.2,12115.0,132.6822,132.9076,132.5522,132.7863,12115.0
2017-11-29 11:00:00,153.17,153.21,153.02,153.09,9431.0,132.7603,132.7949,132.6302,132.6909,9431.0
2017-11-29 11:05:00,153.1,153.11,152.88,152.88,13474.0,132.6996,132.7083,132.5089,132.5089,13474.0
2017-11-29 11:10:00,152.89,152.94,152.71,152.84,10478.0,132.5176,132.5609,132.3616,132.4742,10478.0
2017-11-29 11:15:00,152.74,152.89,152.67,152.75,7472.0,132.3876,132.5176,132.3269,132.3962,7472.0
2017-11-29 11:20:00,152.78,153.01,152.65,152.85,12363.0,132.4222,132.6216,132.3095,132.4829,12363.0
2017-11-29 11:25:00,152.96,153.01,152.79,152.98,7267.0,132.5782,132.6216,132.4309,132.5956,7267.0
2017-11-29 11:30:00,152.92,153.0,152.85,152.87,8486.0,132.5436,132.6129,132.4829,132.5002,8486.0
2017-11-29 11:35:00,152.86,152.88,152.67,152.72,10215.0,132.4916,132.5089,132.3269,132.3702,10215.0
2017-11-29 11:40:00,152.69,152.72,152.19,152.31,15654.0,132.3442,132.3702,131.9108,132.0149,15654.0
2017-11-29 11:45:00,152.32,152.64,152.28,152.57,8639.0,132.0235,132.3009,131.9888,132.2402,8639.0
2017-11-29 11:50:00,152.64,152.71,152.55,152.57,5643.0,132.3009,132.3616,132.2229,132.2402,5643.0
2017-11-29 11:55:00,152.6,152.62,152.36,152.51,16773.0,132.2662,132.2835,132.0582,132.1882,16773.0
2017-11-29 12:00:00,152.58,152.73,152.54,152.68,14782.0,132.2489,132.3789,132.2142,132.3355,14782.0
2017-11-29 12:05:00,152.7,152.78,152.65,152.7,9986.0,132.3529,132.4222,132.3095,132.3529,9986.0
2017-11-29 12:10:00,152.67,152.79,152.66,152.72,12343.0,132.3269,132.4309,132.3182,132.3702,12343.0
2017-11-29 12:15:00,152.76,152.83,152.66,152.71,10952.0,132.4049,132.4656,132.3182,132.3616,10952.0
2017-11-29 12:20:00,152.71,152.8,152.59,152.65,10739.0,132.3616,132.4396,132.2575,132.3095,10739.0
2017-11-29 12:25:00,152.63,152.66,152.54,152.57,5398.0,132.2922,132.3182,132.2142,132.2402,5398.0
2017-11-29 12:30:00,152.54,152.6,152.47,152.54,5208.0,132.2142,132.2662,132.1535,132.2142,5208.0
2017-11-29 12:35:00,152.53,152.7,152.51,152.68,4646.0,132.2055,132.3529,132.1882,132.3355,4646.0
2017-11-29 12:40:00,152.76,152.76,152.63,152.63,4712.0,132.4049,132.4049,132.2922,132.2922,4712.0
2017-11-29 12:45:00,152.62,152.62,152.53,152.57,2709.0,132.2835,132.2835,132.2055,132.2402,2709.0
2017-11-29 12:50:00,152.54,152.54,152.41,152.46,5077.0,132.2142,132.2142,132.1015,132.1449,5077.0
2017-11-29 12:55:00,152.48,152.64,152.45,152.61,7173.0,132.1622,132.3009,132.1362,132.2749,7173.0
2017-11-29 13:00:00,152.64,152.65,152.54,152.56,125009.0,132.3009,132.3095,132.2142,132.2315,125009.0
2017-11-29 13:05:00,152.6,152.73,152.51,152.71,7767.0,132.2662,132.3789,132.1882,132.3616,7767.0
2017-11-29 13:10:00,152.7,152.7,152.62,152.62,2163.0,132.3529,132.3529,132.2835,132.2835,2163.0
2017-11-29 13:15:00,152.63,152.63,152.46,152.46,2332.0,132.2922,132.2922,132.1449,132.1449,2332.0
2017-11-29 13:20:00,152.45,152.45,152.18,152.18,2036.0,132.1362,132.1362,131.9022,131.9022,2036.0
2017-11-29 13:25:00,152.21,152.22,151.94,151.94,1940.0,131.9282,131.9368,131.6942,131.6942,1940.0
2017-11-29 13:30:00,151.93,151.98,151.59,151.81,4877.0,131.6855,131.7288,131.3908,131.5815,4877.0
2017-11-29 13:35:00,151.7,151.83,151.58,151.83,4905.0,131.4861,131.5988,131.3821,131.5988,4905.0
2017-11-29 13:40:00,151.81,151.93,151.8,151.88,3906.0,131.5815,131.6855,131.5728,131.6421,3906.0
2017-11-29 13:45:00,151.88,151.95,151.81,151.87,7342.0,131.6421,131.7028,131.5815,131.6335,7342.0
2017-11-29 13:50:00,151.89,152.15,151.84,152.13,9261.0,131.6508,131.8762,131.6075,131.8588,9261.0
2017-11-29 13:55:00,152.16,152.2,151.87,152.12,6991.0,131.8848,131.9195,131.6335,131.8502,6991.0
2017-11-29 14:00:00,152.09,152.43,152.09,152.26,11916.0,131.8242,132.1189,131.8242,131.9715,11916.0
2017-11-29 14:05:00,152.36,152.45,152.18,152.45,4319.0,132.0582,132.1362,131.9022,132.1362,4319.0
2017-11-29 14:10:00,152.51,152.51,152.31,152.35,8134.0,132.1882,132.1882,132.0149,132.0495,8134.0
2017-11-29 14:15:00,152.34,152.55,152.34,152.47,6263.0,132.0409,132.2229,132.0409,132.1535,6263.0
2017-11-29 14:20:00,152.44,152.62,152.38,152.59,8627.0,132.1275,132.2835,132.0755,132.2575,8627.0
2017-11-29 14:25:00,152.58,152.65,152.48,152.52,12066.0,132.2489,132.3095,132.1622,132.1969,12066.0
2017-11-29 14:30:00,152.55,152.61,152.47,152.47,6310.0,132.2229,132.2749,132.1535,132.1535,6310.0
2017-11-29 14:35:00,152.44,152.48,152.3,152.3,7566.0,132.1275,132.1622,132.0062,132.0062,7566.0
2017-11-29 14:40:00,152.21,152.25,151.99,151.99,16389.0,131.9282,131.9628,131.7375,131.7375,16389.0
2017-11-29 14:45:00,152.0,152.36,151.97,152.3,7273.0,131.7462,132.0582,131.7202,132.0062,7273.0
2017-11-29 14:50:00,152.28,152.33,152.2,152.33,5304.0,131.9888,132.0322,131.9195,132.0322,5304.0
2017-11-29 14:55:00,152.34,152.49,152.32,152.48,7673.0,132.0409,132.1709,132.0235,132.1622,7673.0
2017-11-29 15:00:00,152.48,152.61,152.43,152.61,14150.0,132.1622,132.2749,132.1189,132.2749,14150.0
2017-11-29 15:05:00,152.56,152.62,152.5,152.58,7834.0,132.2315,132.2835,132.1795,132.2489,7834.0
2017-11-29 15:10:00,152.6,152.61,152.46,152.49,18982.0,132.2662,132.2749,132.1449,132.1709,18982.0
2017-11-29 15:15:00,152.51,152.58,152.48,152.55,5712.0,132.1882,132.2489,132.1622,132.2229,5712.0
2017-11-29 15:20:00,152.54,152.58,152.43,152.44,7014.0,132.2142,132.2489,132.1189,132.1275,7014.0
2017-11-29 15:25:00,152.44,152.45,152.32,152.45,6956.0,132.1275,132.1362,132.0235,132.1362,6956.0
2017-11-29 15:30:00,152.43,152.57,152.39,152.39,10256.0,132.1189,132.2402,132.0842,132.0842,10256.0
2017-11-29 15:35:00,152.42,152.46,152.32,152.4,10650.0,132.1102,132.1449,132.0235,132.0929,10650.0
2017-11-29 15:40:00,152.4,152.46,152.34,152.45,15510.0,132.0929,132.1449,132.0409,132.1362,15510.0
2017-11-29 15:45:00,152.46,152.59,152.43,152.58,38607.0,132.1449,132.2575,132.1189,132.2489,38607.0
2017-11-29 15:50:00,152.54,152.71,152.54,152.66,26197.0,132.2142,132.3616,132.2142,132.3182,26197.0
2017-11-29 15:55:00,152.66,152.74,152.62,152.64,67752.0,132.3182,132.3876,132.2835,132.3009,67752.0
2017-11-30 09:30:00,153.0,153.27,152.22,152.34,27034.0,132.6129,132.8469,131.9368,132.0409,27034.0
2017-11-30 09:35:00,152.58,152.58,151.77,151.86,44014.0,132.2489,132.2489,131.5468,131.6248,44014.0
2017-11-30 09:40:00,152.13,152.13,151.0,151.35,10083.0,131.8588,131.8588,130.8794,131.1828,10083.0
2017-11-30 09:45:00,151.48,151.68,151.21,151.31,13728.0,131.2954,131.4688,131.0614,131.1481,13728.0
2017-11-30 09:50:00,151.27,151.63,151.03,151.05,26268.0,131.1134,131.4255,130.9054,130.9227,26268.0
2017-11-30 09:55:00,151.1,151.38,151.09,151.28,8387.0,130.9661,131.2088,130.9574,131.1221,8387.0
2017-11-30 10:00:00,151.21,151.28,150.92,151.13,10173.0,131.0614,131.1221,130.8101,130.9921,10173.0
2017-11-30 10:05:00,150.93,151.04,150.61,150.87,5701.0,130.8187,130.9141,130.5414,130.7667,5701.0
2017-11-30 10:10:00,150.86,151.02,150.65,150.76,10600.0,130.7581,130.8967,130.576,130.6714,10600.0
2017-11-30 10:15:00,150.84,150.98,150.75,150.91,32251.0,130.7407,130.8621,130.6627,130.8014,32251.0
2017-11-30 10:20:00,150.92,151.04,150.82,150.89,15100.0,130.8101,130.9141,130.7234,130.7841,15100.0
2017-11-30 10:25:00,150.89,151.2,150.89,151.12,9461.0,130.7841,131.0528,130.7841,130.9834,9461.0
2017-11-30 10:30:00,150.94,151.14,150.87,151.08,17774.0,130.8274,131.0008,130.7667,130.9487,17774.0
2017-11-30 10:35:00,151.09,151.11,150.93,151.11,5925.0,130.9574,130.9747,130.8187,130.9747,5925.0
2017-11-30 10:40:00,151.16,151.16,150.99,151.1,5051.0,131.0181,131.0181,130.8707,130.9661,5051.0
2017-11-30 10:45:00,151.1,151.26,151.06,151.24,8729.0,130.9661,131.1048,130.9314,131.0874,8729.0
2017-11-30 10:50:00,151.22,151.56,151.22,151.53,16984.0,131.0701,131.3648,131.0701,131.3388,16984.0
2017-11-30 10:55:00,151.55,151.82,151.49,151.69,18314.0,131.3561,131.5901,131.3041,131.4775,18314.0
2017-11-30 11:00:00,151.78,152.04,151.65,151.85,13304.0,131.5555,131.7808,131.4428,131.6161,13304.0
2017-11-30 11:05:00,151.89,152.02,151.75,151.81,22608.0,131.6508,131.7635,131.5295,131.5815,22608.0
2017-11-30 11:10:00,151.8,151.84,151.6,151.76,14496.0,131.5728,131.6075,131.3995,131.5381,14496.0
2017-11-30 11:15:00,151.71,152.09,151.59,152.0,10142.0,131.4948,131.8242,131.3908,131.7462,10142.0
2017-11-30 11:20:00,151.95,151.96,151.77,151.91,9714.0,131.7028,131.7115,131.5468,131.6682,9714.0
2017-11-30 11:25:00,151.9,152.03,151.83,152.03,10636.0,131.6595,131.7722,131.5988,131.7722,10636.0
2017-11-30 11:30:00,151.98,152.15,151.93,152.15,9563.0,131.7288,131.8762,131.6855,131.8762,9563.0
2017-11-30 11:35:00,152.08,152.24,152.08,152.15,10264.0,131.8155,131.9542,131.8155,131.8762,10264.0
2017-11-30 11:40:00,152.26,152.41,152.22,152.4,56827.0,131.9715,132.1015,131.9368,132.0929,56827.0
2017-11-30 11:45:00,152.48,152.63,152.42,152.46,4909.0,132.1622,132.2922,132.1102,132.1449,4909.0
2017-11-30 11:50:00,152.45,152.46,152.1,152.38,8955.0,132.1362,132.1449,131.8328,132.0755,8955.0
2017-11-30 11:55:00,152.34,152.45,152.3,152.4,4954.0,132.0409,132.1362,132.0062,132.0929,4954.0
2017-11-30 12:00:00,152.39,152.61,152.39,152.39,3105.0,132.0842,132.2749,132.0842,132.0842,3105.0
2017-11-30 12:05:00,152.39,152.49,152.37,152.45,4100.0,132.0842,132.1709,132.0669,132.1362,4100.0
2017-11-30 12:10:00,152.43,152.59,152.41,152.55,6205.0,132.1189,132.2575,132.1015,132.2229,6205.0
2017-11-30 12:15:00,152.58,152.58,152.46,152.53,8340.0,132.2489,132.2489,132.1449,132.2055,8340.0
2017-11-30 12:20:00,152.53,152.85,152.53,152.85,6049.0,132.2055,132.4829,132.2055,132.4829,6049.0
2017-11-30 12:25:00,152.81,153.04,152.76,153.0,40867.0,132.4482,132.6476,132.4049,132.6129,40867.0
2017-11-30 12:30:00,153.0,153.17,152.94,153.01,7489.0,132.6129,132.7603,132.5609,132.6216,7489.0
2017-11-30 12:35:00,153.01,153.27,152.98,153.19,7400.0,132.6216,132.8469,132.5956,132.7776,7400.0
2017-11-30 12:40:00,153.19,153.29,153.0,153.2,5937.0,132.7776,132.8643,132.6129,132.7863,5937.0
2017-11-30 12:45:00,153.37,153.47,153.06,153.25,40399.0,132.9336,133.0203,132.6649,132.8296,40399.0
2017-11-30 12:50:00,153.14,153.23,153.07,153.22,7546.0,132.7343,132.8123,132.6736,132.8036,7546.0
2017-11-30 12:55:00,153.18,153.18,152.65,153.0,84256.0,132.7689,132.7689,132.3095,132.6129,84256.0
2017-11-30 13:00:00,153.0,153.35,152.99,153.28,6600.0,132.6129,132.9163,132.6042,132.8556,6600.0
2017-11-30 13:05:00,153.31,153.32,153.07,153.11,10700.0,132.8816,132.8903,132.6736,132.7083,10700.0
2017-11-30 13:10:00,153.08,153.23,153.06,153.12,3446.0,132.6822,132.8123,132.6649,132.7169,3446.0
2017-11-30 13:15:00,153.16,153.16,152.97,153.11,107003.0,132.7516,132.7516,132.5869,132.7083,107003.0
2017-11-30 13:20:00,153.01,153.04,152.83,152.83,2937.0,132.6216,132.6476,132.4656,132.4656,2937.0
2017-11-30 13:25:00,152.84,153.0,152.75,152.78,4958.0,132.4742,132.6129,132.3962,132.4222,4958.0
2017-11-30 13:30:00,152.83,152.99,152.81,152.89,7965.0,132.4656,132.6042,132.4482,132.5176,7965.0
2017-11-30 13:35:00,152.91,153.06,152.83,152.83,6701.0,132.5349,132.6649,132.4656,132.4656,6701.0
2017-11-30 13:40:00,152.78,152.82,152.6,152.61,8420.0,132.4222,132.4569,132.2662,132.2749,8420.0
2017-11-30 13:45:00,152.69,152.69,152.29,152.38,32735.0,132.3442,132.3442,131.9975,132.0755,32735.0
2017-11-30 13:50:00,152.4,152.52,152.38,152.52,7520.0,132.0929,132.1969,132.0755,132.1969,7520.0
2017-11-30 13:55:00,152.5,152.66,152.5,152.62,7767.0,132.1795,132.3182,132.1795,132.2835,7767.0
2017-11-30 14:00:00,152.65,152.67,152.43,152.43,5617.0,132.3095,132.3269,132.1189,132.1189,5617.0
2017-11-30 14:05:00,152.46,152.57,152.44,152.44,7712.0,132.1449,132.2402,132.1275,132.1275,7712.0
2017-11-30 14:10:00,152.46,152.53,152.4,152.47,7474.0,132.1449,132.2055,132.0929,132.1535,7474.0
2017-11-30 14:15:00,152.49,152.51,152.41,152.5,6379.0,132.1709,132.1882,132.1015,132.1795,6379.0
2017-11-30 14:20:00,152.47,152.49,152.25,152.25,10246.0,132.1535,132.1709,131.9628,131.9628,10246.0
2017-11-30 14:25:00,152.27,152.5,152.26,152.46,15428.0,131.9802,132.1795,131.9715,132.1449,15428.0
2017-11-30 14:30:00,152.47,152.54,152.4,152.45,8337.0,132.1535,132.2142,132.0929,132.1362,8337.0
2017-11-30 14:35:00,152.45,152.52,152.36,152.52,10005.0,132.1362,132.1969,132.0582,132.1969,10005.0
2017-11-30 14:40:00,152.48,152.6,152.47,152.57,10974.0,132.1622,132.2662,132.1535,132.2402,10974.0
2017-11-30 14:45:00,152.53,152.6,152.51,152.51,12988.0,132.2055,132.2662,132.1882,132.1882,12988.0
2017-11-30 14:50:00,152.5,152.64,152.49,152.59,9503.0,132.1795,132.3009,132.1709,132.2575,9503.0
2017-11-30 14:55:00,152.59,152.59,152.45,152.49,14401.0,132.2575,132.2575,132.1362,132.1709,14401.0
2017-11-30 15:00:00,152.49,152.51,151.98,152.04,14380.0,132.1709,132.1882,131.7288,131.7808,14380.0
2017-11-30 15:05:00,151.96,152.22,151.96,152.07,12588.0,131.7115,131.9368,131.7115,131.8068,12588.0
2017-11-30 15:10:00,152.1,152.2,152.07,152.17,19326.0,131.8328,131.9195,131.8068,131.8935,19326.0
2017-11-30 15:15:00,152.19,152.26,152.13,152.13,11708.0,131.9108,131.9715,131.8588,131.8588,11708.0
2017-11-30 15:20:00,152.1,152.19,152.03,152.18,20941.0,131.8328,131.9108,131.7722,131.9022,20941.0
2017-11-30 15:25:00,152.18,152.2,152.06,152.1,15111.0,131.9022,131.9195,131.7982,131.8328,15111.0
2017-11-30 15:30:00,152.13,152.17,151.9,151.96,117130.0,131.8588,131.8935,131.6595,131.7115,117130.0
2017-11-30 15:35:00,151.95,152.04,151.77,151.8,24113.0,131.7028,131.7808,131.5468,131.5728,24113.0
2017-11-30 15:40:00,151.81,152.0,151.8,151.92,18806.0,131.5815,131.7462,131.5728,131.6768,18806.0
2017-11-30 15:45:00,151.91,152.48,151.91,152.35,42929.0,131.6682,132.1622,131.6682,132.0495,42929.0
2017-11-30 15:50:00,152.33,152.41,152.21,152.25,25329.0,132.0322,132.1015,131.9282,131.9628,25329.0
2017-11-30 15:55:00,152.26,152.28,152.09,152.1,63824.0,131.9715,131.9888,131.8242,131.8328,63824.0
2017-12-01 09:30:00,151.91,152.79,151.77,152.21,31113.0,131.6682,132.4309,131.5468,131.9282,31113.0
2017-12-01 09:35:00,152.06,152.28,151.03,151.28,63234.0,131.7982,131.9888,130.9054,131.1221,63234.0
2017-12-01 09:40:00,151.16,151.32,150.76,150.94,16745.0,131.0181,131.1568,130.6714,130.8274,16745.0
2017-12-01 09:45:00,150.84,151.21,150.84,151.03,17814.0,130.7407,131.0614,130.7407,130.9054,17814.0
2017-12-01 09:50:00,150.92,151.0,150.51,150.51,45063.0,130.8101,130.8794,130.4547,130.4547,45063.0
2017-12-01 09:55:00,150.59,150.7,150.38,150.38,9968.0,130.524,130.6194,130.342,130.342,9968.0
2017-12-01 10:00:00,150.33,150.55,150.22,150.55,15015.0,130.2987,130.4894,130.2033,130.4894,15015.0
2017-12-01 10:05:00,150.61,151.08,150.59,151.08,15000.0,130.5414,130.9487,130.524,130.9487,15000.0
2017-12-01 10:10:00,151.18,151.39,151.04,151.13,6446.0,131.0354,131.2174,130.9141,130.9921,6446.0
2017-12-01 10:15:00,151.22,151.76,151.21,151.73,18182.0,131.0701,131.5381,131.0614,131.5121,18182.0
2017-12-01 10:20:00,151.62,151.65,151.0,151.02,14235.0,131.4168,131.4428,130.8794,130.8967,14235.0
2017-12-01 10:25:00,150.87,151.16,150.81,150.95,8918.0,130.7667,131.0181,130.7147,130.8361,8918.0
2017-12-01 10:30:00,150.92,151.16,150.92,150.99,6207.0,130.8101,131.0181,130.8101,130.8707,6207.0
2017-12-01 10:35:00,150.92,151.0,150.73,150.75,8751.0,130.8101,130.8794,130.6454,130.6627,8751.0
2017-12-01 10:40:00,150.82,150.88,150.64,150.78,24635.0,130.7234,130.7754,130.5674,130.6887,24635.0
2017-12-01 10:45:00,150.8,150.84,150.58,150.58,11960.0,130.7061,130.7407,130.5154,130.5154,11960.0
2017-12-01 10:50:00,150.57,150.78,150.48,150.69,6872.0,130.5067,130.6887,130.4287,130.6107,6872.0
2017-12-01 10:55:00,150.61,150.75,150.58,150.58,6827.0,130.5414,130.6627,130.5154,130.5154,6827.0
2017-12-01 11:00:00,150.66,150.72,150.45,150.72,8260.0,130.5847,130.6367,130.4027,130.6367,8260.0
2017-12-01 11:05:00,150.73,150.82,149.89,150.19,10828.0,130.6454,130.7234,129.9173,130.1773,10828.0
2017-12-01 11:10:00,150.17,150.17,148.69,149.32,30603.0,130.16,130.16,128.8772,129.4233,30603.0
2017-12-01 11:15:00,149.14,149.92,149.09,149.88,11249.0,129.2673,129.9433,129.2239,129.9086,11249.0
2017-12-01 11:20:00,149.92,149.93,149.2,149.2,11573.0,129.9433,129.952,129.3193,129.3193,11573.0
2017-12-01 11:25:00,149.3,149.36,148.31,148.46,18384.0,129.4059,129.4579,128.5478,128.6779,18384.0
2017-12-01 11:30:00,148.56,149.08,148.2,149.08,16844.0,128.7645,129.2152,128.4525,129.2152,16844.0
2017-12-01 11:35:00,149.14,150.08,148.97,150.08,8164.0,129.2673,130.082,129.1199,130.082,8164.0
2017-12-01 11:40:00,149.94,150.22,149.63,149.64,14095.0,129.9607,130.2033,129.692,129.7006,14095.0
2017-12-01 11:45:00,149.71,149.75,149.45,149.55,5644.0,129.7613,129.796,129.5359,129.6226,5644.0
2017-12-01 11:50:00,149.47,150.02,149.35,149.84,16488.0,129.5533,130.03,129.4493,129.874,16488.0
2017-12-01 11:55:00,149.78,150.41,149.57,150.34,12103.0,129.822,130.368,129.64,130.3074,12103.0
2017-12-01 12:00:00,150.22,150.42,150.02,150.25,21306.0,130.2033,130.3767,130.03,130.2293,21306.0
2017-12-01 12:05:00,150.24,150.95,150.22,150.56,14600.0,130.2207,130.8361,130.2033,130.498,14600.0
2017-12-01 12:10:00,150.54,150.64,150.28,150.55,6037.0,130.4807,130.5674,130.2553,130.4894,6037.0
2017-12-01 12:15:00,150.56,150.87,150.43,150.61,6400.0,130.498,130.7667,130.3854,130.5414,6400.0
2017-12-01 12:20:00,150.54,150.55,150.34,150.44,5960.0,130.4807,130.4894,130.3074,130.394,5960.0
2017-12-01 12:25:00,150.38,150.74,150.38,150.57,3802.0,130.342,130.6541,130.342,130.5067,3802.0
2017-12-01 12:30:00,150.57,150.63,150.57,150.63,806.0,130.5067,130.5587,130.5067,130.5587,806.0
2017-12-01 12:35:00,150.65,150.92,150.65,150.8,3800.0,130.576,130.8101,130.576,130.7061,3800.0
2017-12-01 12:40:00,150.74,150.76,150.65,150.68,3268.0,130.6541,130.6714,130.576,130.602,3268.0
2017-12-01 12:45:00,150.67,150.83,150.62,150.71,6586.0,130.5934,130.7321,130.55,130.628,6586.0
2017-12-01 12:50:00,150.73,150.88,150.7,150.77,7110.0,130.6454,130.7754,130.6194,130.6801,7110.0
2017-12-01 12:55:00,150.83,150.98,150.72,150.8,10019.0,130.7321,130.8621,130.6367,130.7061,10019.0
2017-12-01 13:00:00,150.79,150.92,150.71,150.92,2270.0,130.6974,130.8101,130.628,130.8101,2270.0
2017-12-01 13:05:00,150.82,151.03,150.78,151.03,3697.0,130.7234,130.9054,130.6887,130.9054,3697.0
2017-12-01 13:10:00,151.0,151.27,151.0,151.2,1900.0,130.8794,131.1134,130.8794,131.0528,1900.0
2017-12-01 13:15:00,151.13,151.17,151.06,151.07,3596.0,130.9921,131.0268,130.9314,130.9401,3596.0
2017-12-01 13:20:00,151.15,151.23,151.07,151.18,4796.0,131.0094,131.0788,130.9401,131.0354,4796.0
2017-12-01 13:25:00,151.09,151.18,151.04,151.1,3416.0,130.9574,131.0354,130.9141,130.9661,3416.0
2017-12-01 13:30:00,151.08,151.24,151.02,151.16,5969.0,130.9487,131.0874,130.8967,131.0181,5969.0
2017-12-01 13:35:00,151.25,151.27,151.14,151.19,2810.0,131.0961,131.1134,131.0008,131.0441,2810.0
2017-12-01 13:40:00,151.23,151.23,150.91,151.09,4897.0,131.0788,131.0788,130.8014,130.9574,4897.0
2017-12-01 13:45:00,150.98,150.98,150.74,150.84,8806.0,130.8621,130.8621,130.6541,130.7407,8806.0
2017-12-01 13:50:00,150.75,150.93,150.71,150.86,3669.0,130.6627,130.8187,130.628,130.7581,3669.0
2017-12-01 13:55:00,150.91,151.09,150.85,150.99,6419.0,130.8014,130.9574,130.7494,130.8707,6419.0
2017-12-01 14:00:00,150.97,151.16,150.86,151.16,6118.0,130.8534,131.0181,130.7581,131.0181,6118.0
2017-12-01 14:05:00,151.2,151.26,151.04,151.15,8943.0,131.0528,131.1048,130.9141,131.0094,8943.0
2017-12-01 14:10:00,151.14,151.33,151.07,151.33,3526.0,131.0008,131.1654,130.9401,131.1654,3526.0
2017-12-01 14:15:00,151.27,151.3,151.21,151.28,4208.0,131.1134,131.1394,131.0614,131.1221,4208.0
2017-12-01 14:20:00,151.3,151.34,151.21,151.21,9059.0,131.1394,131.1741,131.0614,131.0614,9059.0
2017-12-01 14:25:00,151.2,151.32,151.17,151.24,9999.0,131.0528,131.1568,131.0268,131.0874,9999.0
2017-12-01 14:30:00,151.25,151.27,151.05,151.05,11354.0,131.0961,131.1134,130.9227,130.9227,11354.0
2017-12-01 14:35:00,151.06,151.17,151.04,151.1,6246.0,130.9314,131.0268,130.9141,130.9661,6246.0
2017-12-01 14:40:00,151.14,151.14,150.99,151.04,14146.0,131.0008,131.0008,130.8707,130.9141,14146.0
2017-12-01 14:45:00,151.1,151.34,150.98,151.19,12288.0,130.9661,131.1741,130.8621,131.0441,12288.0
2017-12-01 14:50:00,151.17,151.22,151.11,151.16,5370.0,131.0268,131.0701,130.9747,131.0181,5370.0
2017-12-01 14:55:00,151.13,151.2,151.04,151.14,7243.0,130.9921,131.0528,130.9141,131.0008,7243.0
2017-12-01 15:00:00,151.14,151.33,150.94,151.25,14935.0,131.0008,131.1654,130.8274,131.0961,14935.0
2017-12-01 15:05:00,151.28,151.41,151.14,151.18,11342.0,131.1221,131.2348,131.0008,131.0354,11342.0
2017-12-01 15:10:00,151.2,151.38,151.16,151.26,7729.0,131.0528,131.2088,131.0181,131.1048,7729.0
2017-12-01 15:15:00,151.28,151.45,151.26,151.3,8678.0,131.1221,131.2694,131.1048,131.1394,8678.0
2017-12-01 15:20:00,151.28,151.39,151.26,151.32,13118.0,131.1221,131.2174,131.1048,131.1568,13118.0
2017-12-01 15:25:00,151.3,151.35,151.25,151.26,9275.0,131.1394,131.1828,131.0961,131.1048,9275.0
2017-12-01 15:30:00,151.28,151.4,151.24,151.38,8625.0,131.1221,131.2261,131.0874,131.2088,8625.0
2017-12-01 15:35:00,151.41,151.49,151.3,151.49,14789.0,131.2348,131.3041,131.1394,131.3041,14789.0
2017-12-01 15:40:00,151.51,151.75,151.49,151.51,19755.0,131.3215,131.5295,131.3041,131.3215,19755.0
2017-12-01 15:45:00,151.54,151.64,151.46,151.54,16588.0,131.3475,131.4341,131.2781,131.3475,16588.0
2017-12-01 15:50:00,151.57,151.68,151.41,151.43,20421.0,131.3735,131.4688,131.2348,131.2521,20421.0
2017-12-01 15:55:00,151.45,151.7,151.44,151.62,58590.0,131.2694,131.4861,131.2608,131.4168,58590.0
2017-12-04 09:30:00,153.38,153.38,151.84,152.53,29225.0,132.9423,132.9423,131.6075,132.2055,29225.0
2017-12-04 09:35:00,152.72,152.79,151.87,152.43,23647.0,132.3702,132.4309,131.6335,132.1189,23647.0
2017-12-04 09:40:00,152.51,152.85,152.03,152.53,13154.0,132.1882,132.4829,131.7722,132.2055,13154.0
2017-12-04 09:45:00,152.29,152.34,151.63,151.63,9034.0,131.9975,132.0409,131.4255,131.4255,9034.0
2017-12-04 09:50:00,151.66,151.72,151.36,151.59,15632.0,131.4515,131.5035,131.1914,131.3908,15632.0
2017-12-04 09:55:00,151.53,151.6,151.18,151.4,11068.0,131.3388,131.3995,131.0354,131.2261,11068.0
2017-12-04 10:00:00,151.46,152.59,151.41,152.33,17751.0,131.2781,132.2575,131.2348,132.0322,17751.0
2017-12-04 10:05:00,152.53,152.76,152.48,152.68,17385.0,132.2055,132.4049,132.1622,132.3355,17385.0
2017-12-04 10:10:00,152.57,152.57,151.97,152.07,23036.0,132.2402,132.2402,131.7202,131.8068,23036.0
2017-12-04 10:15:00,152.14,152.44,152.07,152.3,23431.0,131.8675,132.1275,131.8068,132.0062,23431.0
2017-12-04 10:20:00,152.42,152.44,152.07,152.35,13725.0,132.1102,132.1275,131.8068,132.0495,13725.0
2017-12-04 10:25:00,152.34,152.5,152.08,152.26,9921.0,132.0409,132.1795,131.8155,131.9715,9921.0
2017-12-04 10:30:00,152.21,152.58,152.15,152.46,9437.0,131.9282,132.2489,131.8762,132.1449,9437.0
2017-12-04 10:35:00,152.45,152.51,152.33,152.43,10999.0,132.1362,132.1882,132.0322,132.1189,10999.0
2017-12-04 10:40:00,152.45,152.54,152.03,152.04,21044.0,132.1362,132.2142,131.7722,131.7808,21044.0
2017-12-04 10:45:00,152.0,152.32,151.91,152.3,23124.0,131.7462,132.0235,131.6682,132.0062,23124.0
2017-12-04 10:50:00,152.36,152.48,152.02,152.24,16444.0,132.0582,132.1622,131.7635,131.9542,16444.0
2017-12-04 10:55:00,152.18,152.42,152.03,152.24,18376.0,131.9022,132.1102,131.7722,131.9542,18376.0
2017-12-04 11:00:00,152.25,152.46,152.05,152.17,12501.0,131.9628,132.1449,131.7895,131.8935,12501.0
2017-12-04 11:05:00,152.21,152.31,152.03,152.1,9217.0,131.9282,132.0149,131.7722,131.8328,9217.0
2017-12-04 11:10:00,152.12,152.12,151.65,151.65,9760.0,131.8502,131.8502,131.4428,131.4428,9760.0
2017-12-04 11:15:00,151.71,151.87,151.65,151.76,10762.0,131.4948,131.6335,131.4428,131.5381,10762.0
2017-12-04 11:20:00,151.71,151.76,151.65,151.73,3741.0,131.4948,131.5381,131.4428,131.5121,3741.0
2017-12-04 11:25:00,151.67,151.67,151.26,151.5,14445.0,131.4601,131.4601,131.1048,131.3128,14445.0
2017-12-04 11:30:00,151.56,151.91,151.56,151.67,9603.0,131.3648,131.6682,131.3648,131.4601,9603.0
2017-12-04 11:35:00,151.71,151.78,151.56,151.6,7804.0,131.4948,131.5555,131.3648,131.3995,7804.0
2017-12-04 11:40:00,151.63,151.68,151.55,151.56,6795.0,131.4255,131.4688,131.3561,131.3648,6795.0
2017-12-04 11:45:00,151.53,151.65,151.5,151.53,10339.0,131.3388,131.4428,131.3128,131.3388,10339.0
2017-12-04 11:50:00,151.56,151.72,151.53,151.57,10550.0,131.3648,131.5035,131.3388,131.3735,10550.0
2017-12-04 11:55:00,151.62,151.7,151.5,151.6,10263.0,131.4168,131.4861,131.3128,131.3995,10263.0
2017-12-04 12:00:00,151.64,151.99,151.64,151.83,7422.0,131.4341,131.7375,131.4341,131.5988,7422.0
2017-12-04 12:05:00,151.85,152.01,151.69,151.69,6431.0,131.6161,131.7548,131.4775,131.4775,6431.0
2017-12-04 12:10:00,151.69,151.69,151.49,151.64,11698.0,131.4775,131.4775,131.3041,131.4341,11698.0
2017-12-04 12:15:00,151.58,151.71,151.47,151.59,7798.0,131.3821,131.4948,131.2868,131.3908,7798.0
2017-12-04 12:20:00,151.64,151.75,151.57,151.57,6167.0,131.4341,131.5295,131.3735,131.3735,6167.0
2017-12-04 12:25:00,151.5,151.7,151.46,151.62,6945.0,131.3128,131.4861,131.2781,131.4168,6945.0
2017-12-04 12:30:00,151.67,151.67,151.48,151.64,8112.0,131.4601,131.4601,131.2954,131.4341,8112.0
2017-12-04 12:35:00,151.65,151.71,151.52,151.52,3801.0,131.4428,131.4948,131.3301,131.3301,3801.0
2017-12-04 12:40:00,151.53,151.58,151.46,151.5,6879.0,131.3388,131.3821,131.2781,131.3128,6879.0
2017-12-04 12:45:00,151.52,151.69,151.51,151.69,6891.0,131.3301,131.4775,131.3215,131.4775,6891.0
2017-12-04 12:50:00,151.6,151.65,151.55,151.61,5800.0,131.3995,131.4428,131.3561,131.4081,5800.0
2017-12-04 12:55:00,151.58,151.58,151.36,151.36,4699.0,131.3821,131.3821,131.1914,131.1914,4699.0
2017-12-04 13:00:00,151.4,151.48,151.29,151.29,5407.0,131.2261,131.2954,131.1308,131.1308,5407.0
2017-12-04 13:05:00,151.36,151.43,151.0,151.0,7744.0,131.1914,131.2521,130.8794,130.8794,7744.0
2017-12-04 13:10:00,151.08,151.21,151.05,151.05,6435.0,130.9487,131.0614,130.9227,130.9227,6435.0
2017-12-04 13:15:00,151.12,151.16,151.01,151.03,4325.0,130.9834,131.0181,130.8881,130.9054,4325.0
2017-12-04 13:20:00,151.05,151.07,150.97,151.02,9300.0,130.9227,130.9401,130.8534,130.8967,9300.0
2017-12-04 13:25:00,151.01,151.04,150.96,150.99,9485.0,130.8881,130.9141,130.8447,130.8707,9485.0
2017-12-04 13:30:00,150.99,151.07,150.95,150.98,5857.0,130.8707,130.9401,130.8361,130.8621,5857.0
2017-12-04 13:35:00,151.02,151.11,151.01,151.05,4964.0,130.8967,130.9747,130.8881,130.9227,4964.0
2017-12-04 13:40:00,151.05,151.13,151.02,151.12,7257.0,130.9227,130.9921,130.8967,130.9834,7257.0
2017-12-04 13:45:00,151.12,151.12,150.94,151.03,10914.0,130.9834,130.9834,130.8274,130.9054,10914.0
2017-12-04 13:50:00,151.0,151.09,150.93,151.05,6512.0,130.8794,130.9574,130.8187,130.9227,6512.0
2017-12-04 13:55:00,151.03,151.04,150.91,151.02,5147.0,130.9054,130.9141,130.8014,130.8967,5147.0
2017-12-04 14:00:00,151.02,151.05,150.94,151.0,7264.0,130.8967,130.9227,130.8274,130.8794,7264.0
2017-12-04 14:05:00,151.0,151.05,150.95,150.99,8431.0,130.8794,130.9227,130.8361,130.8707,8431.0
2017-12-04 14:10:00,151.0,151.17,151.0,151.07,13314.0,130.8794,131.0268,130.8794,130.9401,13314.0
2017-12-04 14:15:00,151.04,151.28,151.03,151.19,13463.0,130.9141,131.1221,130.9054,131.0441,13463.0
2017-12-04 14:20:00,151.19,151.28,151.18,151.22,6620.0,131.0441,131.1221,131.0354,131.0701,6620.0
2017-12-04 14:25:00,151.21,151.39,151.19,151.39,11098.0,131.0614,131.2174,131.0441,131.2174,11098.0
2017-12-04 14:30:00,151.34,151.39,151.24,151.29,8866.0,131.1741,131.2174,131.0874,131.1308,8866.0
2017-12-04 14:35:00,151.33,151.4,151.18,151.3,8295.0,131.1654,131.2261,131.0354,131.1394,8295.0
2017-12-04 14:40:00,151.29,151.3,151.08,151.16,7618.0,131.1308,131.1394,130.9487,131.0181,7618.0
2017-12-04 14:45:00,151.17,151.24,151.07,151.09,10768.0,131.0268,131.0874,130.9401,130.9574,10768.0
2017-12-04 14:50:00,151.07,151.2,151.03,151.16,4831.0,130.9401,131.0528,130.9054,131.0181,4831.0
2017-12-04 14:55:00,151.17,151.2,151.11,151.11,7256.0,131.0268,131.0528,130.9747,130.9747,7256.0
2017-12-04 15:00:00,151.1,151.11,151.03,151.1,9963.0,130.9661,130.9747,130.9054,130.9661,9963.0
2017-12-04 15:05:00,151.13,151.2,151.06,151.06,9850.0,130.9921,131.0528,130.9314,130.9314,9850.0
2017-12-04 15:10:00,151.07,151.1,151.03,151.06,4900.0,130.9401,130.9661,130.9054,130.9314,4900.0
2017-12-04 15:15:00,151.05,151.06,150.96,151.0,12573.0,130.9227,130.9314,130.8447,130.8794,12573.0
2017-12-04 15:20:00,151.04,151.16,151.04,151.14,10621.0,130.9141,131.0181,130.9141,131.0008,10621.0
2017-12-04 15:25:00,151.14,151.14,150.98,151.03,8125.0,131.0008,131.0008,130.8621,130.9054,8125.0
2017-12-04 15:30:00,151.04,151.11,150.99,151.03,14094.0,130.9141,130.9747,130.8707,130.9054,14094.0
2017-12-04 15:35:00,151.04,151.13,150.99,151.09,15084.0,130.9141,130.9921,130.8707,130.9574,15084.0
2017-12-04 15:40:00,151.08,151.27,151.07,151.24,20120.0,130.9487,131.1134,130.9401,131.0874,20120.0
2017-12-04 15:45:00,151.25,151.27,150.95,150.97,33170.0,131.0961,131.1134,130.8361,130.8534,33170.0
2017-12-04 15:50:00,150.99,151.05,150.91,150.92,21006.0,130.8707,130.9227,130.8014,130.8101,21006.0
2017-12-04 15:55:00,150.92,151.0,150.81,150.82,59649.0,130.8101,130.8794,130.7147,130.7234,59649.0
2017-12-05 09:30:00,151.46,151.46,150.59,150.59,22176.0,131.2781,131.2781,130.524,130.524,22176.0
2017-12-05 09:35:00,150.66,150.66,149.97,150.35,10562.0,130.5847,130.5847,129.9867,130.316,10562.0
2017-12-05 09:40:00,150.16,150.41,150.11,150.29,12108.0,130.1513,130.368,130.108,130.264,12108.0
2017-12-05 09:45:00,150.2,150.2,149.83,150.11,5468.0,130.186,130.186,129.8653,130.108,5468.0
2017-12-05 09:50:00,150.16,150.16,149.85,150.03,8156.0,130.1513,130.1513,129.8826,130.0387,8156.0
2017-12-05 09:55:00,150.07,150.15,149.81,149.87,5220.0,130.0733,130.1427,129.848,129.9,5220.0
2017-12-05 10:00:00,149.78,149.87,149.52,149.87,8844.0,129.822,129.9,129.5966,129.9,8844.0
2017-12-05 10:05:00,149.99,150.03,149.81,149.99,6620.0,130.004,130.0387,129.848,130.004,6620.0
2017-12-05 10:10:00,149.96,150.29,149.89,150.15,7306.0,129.978,130.264,129.9173,130.1427,7306.0
2017-12-05 10:15:00,150.11,150.15,149.77,149.91,8863.0,130.108,130.1427,129.8133,129.9346,8863.0
2017-12-05 10:20:00,149.87,149.87,149.55,149.6,11565.0,129.9,129.9,129.6226,129.666,11565.0
2017-12-05 10:25:00,149.65,149.89,149.62,149.89,6585.0,129.7093,129.9173,129.6833,129.9173,6585.0
2017-12-05 10:30:00,149.88,149.97,149.72,149.72,5027.0,129.9086,129.9867,129.77,129.77,5027.0
2017-12-05 10:35:00,149.78,149.88,149.43,149.43,26574.0,129.822,129.9086,129.5186,129.5186,26574.0
2017-12-05 10:40:00,149.39,149.54,149.25,149.25,15959.0,129.4839,129.614,129.3626,129.3626,15959.0
2017-12-05 10:45:00,149.26,149.3,149.0,149.06,13753.0,129.3713,129.4059,129.1459,129.1979,13753.0
2017-12-05 10:50:00,149.22,149.34,149.11,149.26,18240.0,129.3366,129.4406,129.2412,129.3713,18240.0
2017-12-05 10:55:00,149.23,149.77,149.16,149.64,19280.0,129.3453,129.8133,129.2846,129.7006,19280.0
2017-12-05 11:00:00,149.7,149.93,149.63,149.84,32144.0,129.7526,129.952,129.692,129.874,32144.0
2017-12-05 11:05:00,149.85,149.91,149.65,149.76,12379.0,129.8826,129.9346,129.7093,129.8046,12379.0
2017-12-05 11:10:00,149.74,149.74,149.51,149.65,14241.0,129.7873,129.7873,129.5879,129.7093,14241.0
2017-12-05 11:15:00,149.65,149.79,149.64,149.74,17083.0,129.7093,129.8306,129.7006,129.7873,17083.0
2017-12-05 11:20:00,149.77,149.81,149.63,149.64,8985.0,129.8133,129.848,129.692,129.7006,8985.0
2017-12-05 11:25:00,149.7,149.88,149.69,149.88,28856.0,129.7526,129.9086,129.744,129.9086,28856.0
2017-12-05 11:30:00,149.93,150.1,149.93,150.1,15390.0,129.952,130.0993,129.952,130.0993,15390.0
2017-12-05 11:35:00,150.05,150.07,149.97,150.06,11505.0,130.056,130.0733,129.9867,130.0647,11505.0
2017-12-05 11:40:00,150.17,150.22,150.09,150.12,3000.0,130.16,130.2033,130.0907,130.1167,3000.0
2017-12-05 11:45:00,150.12,150.29,150.04,150.17,21199.0,130.1167,130.264,130.0473,130.16,21199.0
2017-12-05 11:50:00,150.18,150.22,150.04,150.04,4590.0,130.1687,130.2033,130.0473,130.0473,4590.0
2017-12-05 11:55:00,150.05,150.2,150.02,150.09,5000.0,130.056,130.186,130.03,130.0907,5000.0
2017-12-05 12:00:00,150.05,150.09,149.96,149.99,6405.0,130.056,130.0907,129.978,130.004,6405.0
2017-12-05 12:05:00,150.0,150.18,149.99,150.11,2793.0,130.0127,130.1687,130.004,130.108,2793.0
2017-12-05 12:10:00,150.17,150.25,150.16,150.19,1503.0,130.16,130.2293,130.1513,130.1773,1503.0
2017-12-05 12:15:00,150.24,150.28,150.07,150.27,5019.0,130.2207,130.2553,130.0733,130.2467,5019.0
2017-12-05 12:20:00,150.25,150.26,150.17,150.23,972.0,130.2293,130.238,130.16,130.212,972.0
2017-12-05 12:25:00,150.26,150.31,150.19,150.26,3149.0,130.238,130.2813,130.1773,130.238,3149.0
2017-12-05 12:30:00,150.26,150.36,150.23,150.29,8244.0,130.238,130.3247,130.212,130.264,8244.0
2017-12-05 12:35:00,150.25,150.3,150.18,150.25,2570.0,130.2293,130.2727,130.1687,130.2293,2570.0
2017-12-05 12:40:00,150.29,150.29,150.06,150.06,1500.0,130.264,130.264,130.0647,130.0647,1500.0
2017-12-05 12:45:00,150.15,150.23,150.14,150.14,2134.0,130.1427,130.212,130.134,130.134,2134.0
2017-12-05 12:50:00,150.1,150.22,150.1,150.13,2470.0,130.0993,130.2033,130.0993,130.1253,2470.0
2017-12-05 12:55:00,150.21,150.29,150.1,150.16,4388.0,130.1947,130.264,130.0993,130.1513,4388.0
2017-12-05 13:00:00,150.19,150.26,150.14,150.26,4445.0,130.1773,130.238,130.134,130.238,4445.0
2017-12-05 13:05:00,150.22,150.39,150.22,150.35,17424.0,130.2033,130.3507,130.2033,130.316,17424.0
2017-12-05 13:10:00,150.37,150.52,150.36,150.48,7317.0,130.3334,130.4634,130.3247,130.4287,7317.0
2017-12-05 13:15:00,150.5,150.5,150.25,150.38,10536.0,130.446,130.446,130.2293,130.342,10536.0
2017-12-05 13:20:00,150.38,150.41,150.38,150.38,3348.0,130.342,130.368,130.342,130.342,3348.0
2017-12-05 13:25:00,150.4,150.42,150.32,150.36,3150.0,130.3594,130.3767,130.29,130.3247,3150.0
2017-12-05 13:30:00,150.39,150.39,150.28,150.31,2835.0,130.3507,130.3507,130.2553,130.2813,2835.0
2017-12-05 13:35:00,150.32,150.37,150.29,150.36,8125.0,130.29,130.3334,130.264,130.3247,8125.0
2017-12-05 13:40:00,150.33,150.5,150.33,150.43,10045.0,130.2987,130.446,130.2987,130.3854,10045.0
2017-12-05 13:45:00,150.42,150.49,150.39,150.49,2908.0,130.3767,130.4374,130.3507,130.4374,2908.0
2017-12-05 13:50:00,150.49,150.5,150.42,150.49,21757.0,130.4374,130.446,130.3767,130.4374,21757.0
2017-12-05 13:55:00,150.5,150.5,150.44,150.5,9902.0,130.446,130.446,130.394,130.446,9902.0
2017-12-05 14:00:00,150.5,150.53,150.47,150.53,11609.0,130.446,130.472,130.42,130.472,11609.0
2017-12-05 14:05:00,150.6,150.71,150.44,150.5,4860.0,130.5327,130.628,130.394,130.446,4860.0
2017-12-05 14:10:00,150.44,150.51,150.41,150.44,4873.0,130.394,130.4547,130.368,130.394,4873.0
2017-12-05 14:15:00,150.5,150.51,150.43,150.49,6584.0,130.446,130.4547,130.3854,130.4374,6584.0
2017-12-05 14:20:00,150.46,150.54,150.43,150.46,6691.0,130.4114,130.4807,130.3854,130.4114,6691.0
2017-12-05 14:25:00,150.46,150.58,150.45,150.48,3807.0,130.4114,130.5154,130.4027,130.4287,3807.0
2017-12-05 14:30:00,150.43,150.47,150.33,150.35,17418.0,130.3854,130.42,130.2987,130.316,17418.0
2017-12-05 14:35:00,150.37,150.42,150.29,150.36,7395.0,130.3334,130.3767,130.264,130.3247,7395.0
2017-12-05 14:40:00,150.41,150.48,150.31,150.44,13244.0,130.368,130.4287,130.2813,130.394,13244.0
2017-12-05 14:45:00,150.41,150.54,150.38,150.47,7776.0,130.368,130.4807,130.342,130.42,7776.0
2017-12-05 14:50:00,150.51,150.53,150.37,150.47,15019.0,130.4547,130.472,130.3334,130.42,15019.0
2017-12-05 14:55:00,150.44,150.51,150.39,150.49,6723.0,130.394,130.4547,130.3507,130.4374,6723.0
2017-12-05 15:00:00,150.44,150.49,150.34,150.34,10155.0,130.394,130.4374,130.3074,130.3074,10155.0
2017-12-05 15:05:00,150.35,150.42,150.2,150.2,13614.0,130.316,130.3767,130.186,130.186,13614.0
2017-12-05 15:10:00,150.22,150.24,150.13,150.19,22125.0,130.2033,130.2207,130.1253,130.1773,22125.0
2017-12-05 15:15:00,150.19,150.22,150.05,150.05,7701.0,130.1773,130.2033,130.056,130.056,7701.0
2017-12-05 15:20:00,150.04,150.04,149.93,150.04,22649.0,130.0473,130.0473,129.952,130.0473,22649.0
2017-12-05 15:25:00,150.05,150.07,149.88,149.93,17128.0,130.056,130.0733,129.9086,129.952,17128.0
2017-12-05 15:30:00,149.94,150.02,149.9,149.95,15580.0,129.9607,130.03,129.926,129.9693,15580.0
2017-12-05 15:35:00,149.94,150.05,149.83,149.84,21883.0,129.9607,130.056,129.8653,129.874,21883.0
2017-12-05 15:40:00,149.85,149.99,149.85,149.92,20335.0,129.8826,130.004,129.8826,129.9433,20335.0
2017-12-05 15:45:00,149.92,150.04,149.92,149.98,24562.0,129.9433,130.0473,129.9433,129.9953,24562.0
2017-12-05 15:50:00,149.99,150.01,149.95,150.0,36924.0,130.004,130.0213,129.9693,130.0127,36924.0
2017-12-05 15:55:00,150.01,150.23,150.0,150.17,90488.0,130.0213,130.212,130.0127,130.16,90488.0
2017-12-06 09:30:00,149.98,150.26,149.58,150.26,20986.0,129.9953,130.238,129.6486,130.238,20986.0
2017-12-06 09:35:00,150.14,150.15,149.84,150.15,14957.0,130.134,130.1427,129.874,130.1427,14957.0
2017-12-06 09:40:00,150.15,150.79,150.15,150.72,30766.0,130.1427,130.6974,130.1427,130.6367,30766.0
2017-12-06 09:45:00,150.75,151.24,150.69,151.24,16539.0,130.6627,131.0874,130.6107,131.0874,16539.0
2017-12-06 09:50:00,151.21,151.21,150.87,150.92,15347.0,131.0614,131.0614,130.7667,130.8101,15347.0
2017-12-06 09:55:00,150.92,151.27,150.67,151.08,20269.0,130.8101,131.1134,130.5934,130.9487,20269.0
2017-12-06 10:00:00,151.12,151.2,150.33,150.33,7306.0,130.9834,131.0528,130.2987,130.2987,7306.0
2017-12-06 10:05:00,150.5,150.74,150.29,150.66,4347.0,130.446,130.6541,130.264,130.5847,4347.0
2017-12-06 10:10:00,150.74,150.9,150.63,150.63,34188.0,130.6541,130.7927,130.5587,130.5587,34188.0
2017-12-06 10:15:00,150.66,150.67,150.43,150.5,19201.0,130.5847,130.5934,130.3854,130.446,19201.0
2017-12-06 10:20:00,150.57,150.6,150.43,150.51,5619.0,130.5067,130.5327,130.3854,130.4547,5619.0
2017-12-06 10:25:00,150.52,150.66,150.5,150.6,11583.0,130.4634,130.5847,130.446,130.5327,11583.0
2017-12-06 10:30:00,150.59,150.65,150.53,150.64,18560.0,130.524,130.576,130.472,130.5674,18560.0
2017-12-06 10:35:00,150.65,150.7,150.64,150.65,2708.0,130.576,130.6194,130.5674,130.576,2708.0
2017-12-06 10:40:00,150.65,150.7,150.65,150.66,1566.0,130.576,130.6194,130.576,130.5847,1566.0
2017-12-06 10:45:00,150.75,150.97,150.75,150.81,5744.0,130.6627,130.8534,130.6627,130.7147,5744.0
2017-12-06 10:50:00,150.82,150.84,150.74,150.8,13245.0,130.7234,130.7407,130.6541,130.7061,13245.0
2017-12-06 10:55:00,150.77,150.81,150.68,150.77,6679.0,130.6801,130.7147,130.602,130.6801,6679.0
2017-12-06 11:00:00,150.78,150.85,150.78,150.82,40106.0,130.6887,130.7494,130.6887,130.7234,40106.0
2017-12-06 11:05:00,150.81,150.95,150.76,150.94,33298.0,130.7147,130.8361,130.6714,130.8274,33298.0
2017-12-06 11:10:00,150.96,150.99,150.77,150.87,20416.0,130.8447,130.8707,130.6801,130.7667,20416.0
2017-12-06 11:15:00,150.86,150.94,150.72,150.85,12825.0,130.7581,130.8274,130.6367,130.7494,12825.0
2017-12-06 11:20:00,150.89,151.09,150.89,151.01,5449.0,130.7841,130.9574,130.7841,130.8881,5449.0
2017-12-06 11:25:00,151.02,151.3,150.98,151.24,4789.0,130.8967,131.1394,130.8621,131.0874,4789.0
2017-12-06 11:30:00,151.22,151.3,151.14,151.27,8436.0,131.0701,131.1394,131.0008,131.1134,8436.0
2017-12-06 11:35:00,151.28,151.3,151.02,151.12,7411.0,131.1221,131.1394,130.8967,130.9834,7411.0
2017-12-06 11:40:00,151.11,151.22,151.03,151.1,3473.0,130.9747,131.0701,130.9054,130.9661,3473.0
2017-12-06 11:45:00,151.13,151.17,150.9,151.03,8283.0,130.9921,131.0268,130.7927,130.9054,8283.0
2017-12-06 11:50:00,151.03,151.03,150.9,150.92,2659.0,130.9054,130.9054,130.7927,130.8101,2659.0
2017-12-06 11:55:00,150.95,150.97,150.83,150.83,4621.0,130.8361,130.8534,130.7321,130.7321,4621.0
2017-12-06 12:00:00,150.79,151.07,150.78,151.03,8369.0,130.6974,130.9401,130.6887,130.9054,8369.0
2017-12-06 12:05:00,151.03,151.05,150.87,150.92,5969.0,130.9054,130.9227,130.7667,130.8101,5969.0
2017-12-06 12:10:00,150.9,151.01,150.89,150.97,6912.0,130.7927,130.8881,130.7841,130.8534,6912.0
2017-12-06 12:15:00,150.95,150.98,150.88,150.96,1700.0,130.8361,130.8621,130.7754,130.8447,1700.0
2017-12-06 12:20:00,150.96,150.98,150.89,150.89,6114.0,130.8447,130.8621,130.7841,130.7841,6114.0
2017-12-06 12:25:00,150.92,151.03,150.9,150.97,6674.0,130.8101,130.9054,130.7927,130.8534,6674.0
2017-12-06 12:30:00,150.96,151.03,150.93,151.0,7000.0,130.8447,130.9054,130.8187,130.8794,7000.0
2017-12-06 12:35:00,150.99,151.01,150.97,150.99,13411.0,130.8707,130.8881,130.8534,130.8707,13411.0
2017-12-06 12:40:00,151.0,151.06,150.97,151.01,7898.0,130.8794,130.9314,130.8534,130.8881,7898.0
2017-12-06 12:45:00,151.0,151.06,150.96,151.02,8819.0,130.8794,130.9314,130.8447,130.8967,8819.0
2017-12-06 12:50:00,150.99,151.02,150.96,150.99,4286.0,130.8707,130.8967,130.8447,130.8707,4286.0
2017-12-06 12:55:00,151.0,151.07,150.99,151.03,14698.0,130.8794,130.9401,130.8707,130.9054,14698.0
2017-12-06 13:00:00,151.02,151.02,150.97,150.99,4368.0,130.8967,130.8967,130.8534,130.8707,4368.0
2017-12-06 13:05:00,151.0,151.23,151.0,151.23,6359.0,130.8794,131.0788,130.8794,131.0788,6359.0
2017-12-06 13:10:00,151.24,151.28,151.18,151.28,3131.0,131.0874,131.1221,131.0354,131.1221,3131.0
2017-12-06 13:15:00,151.24,151.26,151.17,151.19,7765.0,131.0874,131.1048,131.0268,131.0441,7765.0
2017-12-06 13:20:00,151.19,151.19,151.09,151.11,3893.0,131.0441,131.0441,130.9574,130.9747,3893.0
2017-12-06 13:25:00,151.14,151.22,151.1,151.2,6498.0,131.0008,131.0701,130.9661,131.0528,6498.0
2017-12-06 13:30:00,151.21,151.21,151.1,151.12,7604.0,131.0614,131.0614,130.9661,130.9834,7604.0
2017-12-06 13:35:00,151.16,151.16,151.04,151.07,6559.0,131.0181,131.0181,130.9141,130.9401,6559.0
2017-12-06 13:40:00,151.09,151.19,151.06,151.07,7144.0,130.9574,131.0441,130.9314,130.9401,7144.0
2017-12-06 13:45:00,151.07,151.13,151.07,151.13,2451.0,130.9401,130.9921,130.9401,130.9921,2451.0
2017-12-06 13:50:00,151.13,151.15,151.02,151.03,7003.0,130.9921,131.0094,130.8967,130.9054,7003.0
2017-12-06 13:55:00,151.06,151.1,151.03,151.08,2576.0,130.9314,130.9661,130.9054,130.9487,2576.0
2017-12-06 14:00:00,151.06,151.15,151.03,151.15,4752.0,130.9314,131.0094,130.9054,131.0094,4752.0
2017-12-06 14:05:00,151.13,151.15,151.04,151.12,6242.0,130.9921,131.0094,130.9141,130.9834,6242.0
2017-12-06 14:10:00,151.1,151.15,151.07,151.07,6587.0,130.9661,131.0094,130.9401,130.9401,6587.0
2017-12-06 14:15:00,151.09,151.1,151.0,151.07,7825.0,130.9574,130.9661,130.8794,130.9401,7825.0
2017-12-06 14:20:00,151.05,151.11,151.03,151.1,7893.0,130.9227,130.9747,130.9054,130.9661,7893.0
2017-12-06 14:25:00,151.08,151.18,151.06,151.12,18321.0,130.9487,131.0354,130.9314,130.9834,18321.0
2017-12-06 14:30:00,151.15,151.18,151.1,151.16,6401.0,131.0094,131.0354,130.9661,131.0181,6401.0
2017-12-06 14:35:00,151.16,151.31,151.14,151.24,13041.0,131.0181,131.1481,131.0008,131.0874,13041.0
2017-12-06 14:40:00,151.26,151.3,151.24,151.3,12516.0,131.1048,131.1394,131.0874,131.1394,12516.0
2017-12-06 14:45:00,151.3,151.3,151.24,151.25,8146.0,131.1394,131.1394,131.0874,131.0961,8146.0
2017-12-06 14:50:00,151.25,151.3,151.22,151.24,13530.0,131.0961,131.1394,131.0701,131.0874,13530.0
2017-12-06 14:55:00,151.23,151.3,151.21,151.3,18027.0,131.0788,131.1394,131.0614,131.1394,18027.0
2017-12-06 15:00:00,151.28,151.29,151.17,151.26,16373.0,131.1221,131.1308,131.0268,131.1048,16373.0
2017-12-06 15:05:00,151.26,151.3,151.25,151.25,11776.0,131.1048,131.1394,131.0961,131.0961,11776.0
2017-12-06 15:10:00,151.25,151.29,151.2,151.23,9000.0,131.0961,131.1308,131.0528,131.0788,9000.0
2017-12-06 15:15:00,151.24,151.29,151.2,151.24,10410.0,131.0874,131.1308,131.0528,131.0874,10410.0
2017-12-06 15:20:00,151.24,151.24,151.11,151.22,14310.0,131.0874,131.0874,130.9747,131.0701,14310.0
2017-12-06 15:25:00,151.21,151.24,151.14,151.24,22408.0,131.0614,131.0874,131.0008,131.0874,22408.0
2017-12-06 15:30:00,151.24,151.24,151.16,151.18,28154.0,131.0874,131.0874,131.0181,131.0354,28154.0
2017-12-06 15:35:00,151.2,151.2,151.16,151.18,17042.0,131.0528,131.0528,131.0181,131.0354,17042.0
2017-12-06 15:40:00,151.17,151.17,151.06,151.06,19076.0,131.0268,131.0268,130.9314,130.9314,19076.0
2017-12-06 15:45:00,151.08,151.1,151.06,151.09,22798.0,130.9487,130.9661,130.9314,130.9574,22798.0
2017-12-06 15:50:00,151.08,151.09,150.79,150.82,41820.0,130.9487,130.9574,130.6974,130.7234,41820.0
2017-12-06 15:55:00,150.82,150.93,150.8,150.89,62193.0,130.7234,130.8187,130.7061,130.7841,62193.0
2017-12-07 09:30:00,150.63,150.98,150.34,150.62,39016.0,130.5587,130.8621,130.3074,130.55,39016.0
2017-12-07 09:35:00,150.87,150.94,150.36,150.36,13840.0,130.7667,130.8274,130.3247,130.3247,13840.0
2017-12-07 09:40:00,150.39,150.68,150.26,150.68,6811.0,130.3507,130.602,130.238,130.602,6811.0
2017-12-07 09:45:00,150.65,150.67,150.35,150.46,7494.0,130.576,130.5934,130.316,130.4114,7494.0
2017-12-07 09:50:00,150.45,150.53,150.16,150.37,26227.0,130.4027,130.472,130.1513,130.3334,26227.0
2017-12-07 09:55:00,150.36,150.38,149.84,149.9,10721.0,130.3247,130.342,129.874,129.926,10721.0
2017-12-07 10:00:00,149.93,150.03,149.84,149.87,13881.0,129.952,130.0387,129.874,129.9,13881.0
2017-12-07 10:05:00,149.87,149.92,149.8,149.9,7055.0,129.9,129.9433,129.8393,129.926,7055.0
2017-12-07 10:10:00,149.9,150.1,149.76,149.81,11858.0,129.926,130.0993,129.8046,129.848,11858.0
2017-12-07 10:15:00,149.74,149.89,149.65,149.67,11447.0,129.7873,129.9173,129.7093,129.7266,11447.0
2017-12-07 10:20:00,149.67,149.69,149.42,149.43,7051.0,129.7266,129.744,129.5099,129.5186,7051.0
2017-12-07 10:25:00,149.42,149.55,149.38,149.44,13015.0,129.5099,129.6226,129.4753,129.5273,13015.0
2017-12-07 10:30:00,149.44,149.53,149.41,149.42,11592.0,129.5273,129.6053,129.5013,129.5099,11592.0
2017-12-07 10:35:00,149.42,149.52,149.27,149.27,9075.0,129.5099,129.5966,129.3799,129.3799,9075.0
2017-12-07 10:40:00,149.28,149.33,148.91,148.98,19543.0,129.3886,129.4319,129.0679,129.1286,19543.0
2017-12-07 10:45:00,149.0,149.04,148.9,148.98,21778.0,129.1459,129.1806,129.0592,129.1286,21778.0
2017-12-07 10:50:00,149.0,149.51,148.96,149.42,10159.0,129.1459,129.5879,129.1112,129.5099,10159.0
2017-12-07 10:55:00,149.45,149.5,149.4,149.49,4936.0,129.5359,129.5793,129.4926,129.5706,4936.0
2017-12-07 11:00:00,149.48,149.54,149.41,149.44,9654.0,129.5619,129.614,129.5013,129.5273,9654.0
2017-12-07 11:05:00,149.39,149.48,149.35,149.48,6307.0,129.4839,129.5619,129.4493,129.5619,6307.0
2017-12-07 11:10:00,149.49,149.49,149.34,149.38,6845.0,129.5706,129.5706,129.4406,129.4753,6845.0
2017-12-07 11:15:00,149.46,149.49,149.4,149.42,4850.0,129.5446,129.5706,129.4926,129.5099,4850.0
2017-12-07 11:20:00,149.46,149.47,149.38,149.42,5423.0,129.5446,129.5533,129.4753,129.5099,5423.0
2017-12-07 11:25:00,149.45,149.64,149.45,149.64,3394.0,129.5359,129.7006,129.5359,129.7006,3394.0
2017-12-07 11:30:00,149.74,150.08,149.74,150.08,9000.0,129.7873,130.082,129.7873,130.082,9000.0
2017-12-07 11:35:00,150.19,150.19,149.92,150.0,10873.0,130.1773,130.1773,129.9433,130.0127,10873.0
2017-12-07 11:40:00,149.92,149.93,149.68,149.79,4874.0,129.9433,129.952,129.7353,129.8306,4874.0
2017-12-07 11:45:00,149.79,149.82,149.67,149.81,27921.0,129.8306,129.8566,129.7266,129.848,27921.0
2017-12-07 11:50:00,149.82,149.83,149.71,149.82,14028.0,129.8566,129.8653,129.7613,129.8566,14028.0
2017-12-07 11:55:00,149.78,149.92,149.75,149.9,22438.0,129.822,129.9433,129.796,129.926,22438.0
2017-12-07 12:00:00,149.9,150.03,149.84,150.02,13756.0,129.926,130.0387,129.874,130.03,13756.0
2017-12-07 12:05:00,150.03,150.03,149.85,149.95,19780.0,130.0387,130.0387,129.8826,129.9693,19780.0
2017-12-07 12:10:00,149.96,150.11,149.87,149.99,8462.0,129.978,130.108,129.9,130.004,8462.0
2017-12-07 12:15:00,150.02,150.09,149.94,150.05,8472.0,130.03,130.0907,129.9607,130.056,8472.0
2017-12-07 12:20:00,150.06,150.12,149.97,150.0,5584.0,130.0647,130.1167,129.9867,130.0127,5584.0
2017-12-07 12:25:00,150.03,150.23,150.03,150.22,10588.0,130.0387,130.212,130.0387,130.2033,10588.0
2017-12-07 12:30:00,150.22,150.26,150.03,150.1,5620.0,130.2033,130.238,130.0387,130.0993,5620.0
2017-12-07 12:35:00,150.12,150.13,150.07,150.13,1423.0,130.1167,130.1253,130.0733,130.1253,1423.0
2017-12-07 12:40:00,150.13,150.28,150.01,150.28,12332.0,130.1253,130.2553,130.0213,130.2553,12332.0
2017-12-07 12:45:00,150.14,150.29,150.14,150.15,3957.0,130.134,130.264,130.134,130.1427,3957.0
2017-12-07 12:50:00,150.16,150.25,150.07,150.25,2943.0,130.1513,130.2293,130.0733,130.2293,2943.0
2017-12-07 12:55:00,150.28,150.35,150.26,150.31,4530.0,130.2553,130.316,130.238,130.2813,4530.0
2017-12-07 13:00:00,150.34,150.43,150.21,150.26,8726.0,130.3074,130.3854,130.1947,130.238,8726.0
2017-12-07 13:05:00,150.26,150.36,150.21,150.35,4500.0,130.238,130.3247,130.1947,130.316,4500.0
2017-12-07 13:10:00,150.35,150.39,150.17,150.18,9010.0,130.316,130.3507,130.16,130.1687,9010.0
2017-12-07 13:15:00,150.17,150.23,149.84,150.05,17230.0,130.16,130.212,129.874,130.056,17230.0
2017-12-07 13:20:00,150.05,150.32,150.0,150.32,5202.0,130.056,130.29,130.0127,130.29,5202.0
2017-12-07 13:25:00,150.36,150.36,150.14,150.28,5500.0,130.3247,130.3247,130.134,130.2553,5500.0
2017-12-07 13:30:00,150.31,150.35,150.23,150.29,5310.0,130.2813,130.316,130.212,130.264,5310.0
2017-12-07 13:35:00,150.28,150.36,150.2,150.29,4608.0,130.2553,130.3247,130.186,130.264,4608.0
2017-12-07 13:40:00,150.35,150.35,150.17,150.21,4915.0,130.316,130.316,130.16,130.1947,4915.0
2017-12-07 13:45:00,150.24,150.3,150.15,150.24,5273.0,130.2207,130.2727,130.1427,130.2207,5273.0
2017-12-07 13:50:00,150.2,150.21,150.09,150.09,8249.0,130.186,130.1947,130.0907,130.0907,8249.0
2017-12-07 13:55:00,150.13,150.21,149.98,150.03,28322.0,130.1253,130.1947,129.9953,130.0387,28322.0
2017-12-07 14:00:00,150.0,150.12,149.99,150.1,15176.0,130.0127,130.1167,130.004,130.0993,15176.0
2017-12-07 14:05:00,150.07,150.23,150.05,150.06,14269.0,130.0733,130.212,130.056,130.0647,14269.0
2017-12-07 14:10:00,150.09,150.12,149.99,150.01,6030.0,130.0907,130.1167,130.004,130.0213,6030.0
2017-12-07 14:15:00,150.0,150.05,149.99,150.03,4040.0,130.0127,130.056,130.004,130.0387,4040.0
2017-12-07 14:20:00,150.02,150.05,149.97,150.03,17614.0,130.03,130.056,129.9867,130.0387,17614.0
2017-12-07 14:25:00,150.02,150.1,149.98,150.07,21723.0,130.03,130.0993,129.9953,130.0733,21723.0
2017-12-07 14:30:00,150.03,150.03,149.94,149.95,6010.0,130.0387,130.0387,129.9607,129.9693,6010.0
2017-12-07 14:35:00,149.92,149.99,149.92,149.97,10030.0,129.9433,130.004,129.9433,129.9867,10030.0
2017-12-07 14:40:00,149.98,149.99,149.67,149.74,13089.0,129.9953,130.004,129.7266,129.7873,13089.0
2017-12-07 14:45:00,149.69,149.79,149.67,149.71,11009.0,129.744,129.8306,129.7266,129.7613,11009.0
2017-12-07 14:50:00,149.74,149.76,149.57,149.59,5256.0,129.7873,129.8046,129.64,129.6573,5256.0
2017-12-07 14:55:00,149.66,149.69,149.62,149.69,15122.0,129.718,129.744,129.6833,129.744,15122.0
2017-12-07 15:00:00,149.7,149.73,149.57,149.64,10632.0,129.7526,129.7786,129.64,129.7006,10632.0
2017-12-07 15:05:00,149.67,149.68,149.56,149.56,10673.0,129.7266,129.7353,129.6313,129.6313,10673.0
2017-12-07 15:10:00,149.58,149.6,149.53,149.56,7458.0,129.6486,129.666,129.6053,129.6313,7458.0
2017-12-07 15:15:00,149.57,149.74,149.57,149.65,13353.0,129.64,129.7873,129.64,129.7093,13353.0
2017-12-07 15:20:00,149.65,149.75,149.62,149.7,11149.0,129.7093,129.796,129.6833,129.7526,11149.0
2017-12-07 15:25:00,149.73,149.82,149.7,149.7,20484.0,129.7786,129.8566,129.7526,129.7526,20484.0
2017-12-07 15:30:00,149.7,149.75,149.66,149.68,11461.0,129.7526,129.796,129.718,129.7353,11461.0
2017-12-07 15:35:00,149.68,149.73,149.62,149.62,14182.0,129.7353,129.7786,129.6833,129.6833,14182.0
2017-12-07 15:40:00,149.63,149.63,149.56,149.57,13625.0,129.692,129.692,129.6313,129.64,13625.0
2017-12-07 15:45:00,149.55,149.57,149.44,149.47,16031.0,129.6226,129.64,129.5273,129.5533,16031.0
2017-12-07 15:50:00,149.45,149.45,149.32,149.32,51102.0,129.5359,129.5359,129.4233,129.4233,51102.0
2017-12-07 15:55:00,149.34,149.46,149.26,149.45,102596.0,129.4406,129.5446,129.3713,129.5359,102596.0
2017-12-08 09:30:00,149.41,149.59,149.17,149.19,20890.0,129.5013,129.6573,129.2933,129.3106,20890.0
2017-12-08 09:35:00,149.14,149.25,148.26,148.68,55917.0,129.2673,129.3626,128.5045,128.8685,55917.0
2017-12-08 09:40:00,148.69,149.21,148.69,148.93,9489.0,128.8772,129.3279,128.8772,129.0852,9489.0
2017-12-08 09:45:00,148.86,148.86,148.49,148.72,34250.0,129.0246,129.0246,128.7039,128.9032,34250.0
2017-12-08 09:50:00,148.8,149.31,148.8,149.02,16631.0,128.9726,129.4146,128.9726,129.1632,16631.0
2017-12-08 09:55:00,149.06,149.32,148.94,149.12,12348.0,129.1979,129.4233,129.0939,129.2499,12348.0
2017-12-08 10:00:00,149.24,149.42,149.05,149.22,13996.0,129.3539,129.5099,129.1892,129.3366,13996.0
2017-12-08 10:05:00,149.13,149.2,149.03,149.12,10079.0,129.2586,129.3193,129.1719,129.2499,10079.0
2017-12-08 10:10:00,149.12,149.15,148.92,148.93,20873.0,129.2499,129.2759,129.0766,129.0852,20873.0
2017-12-08 10:15:00,148.89,148.98,148.85,148.97,5971.0,129.0506,129.1286,129.0159,129.1199,5971.0
2017-12-08 10:20:00,148.98,148.98,148.89,148.92,3881.0,129.1286,129.1286,129.0506,129.0766,3881.0
2017-12-08 10:25:00,148.9,149.0,148.83,148.83,10859.0,129.0592,129.1459,128.9986,128.9986,10859.0
2017-12-08 10:30:00,148.8,148.93,148.8,148.9,3817.0,128.9726,129.0852,128.9726,129.0592,3817.0
2017-12-08 10:35:00,148.9,148.98,148.84,148.98,8822.0,129.0592,129.1286,129.0072,129.1286,8822.0
2017-12-08 10:40:00,148.94,148.97,148.76,148.8,8453.0,129.0939,129.1199,128.9379,128.9726,8453.0
2017-12-08 10:45:00,148.78,148.81,148.67,148.72,2925.0,128.9552,128.9812,128.8599,128.9032,2925.0
2017-12-08 10:50:00,148.7,148.79,148.54,148.67,9983.0,128.8859,128.9639,128.7472,128.8599,9983.0
2017-12-08 10:55:00,148.63,148.82,148.63,148.81,9430.0,128.8252,128.9899,128.8252,128.9812,9430.0
2017-12-08 11:00:00,148.84,148.93,148.84,148.86,5077.0,129.0072,129.0852,129.0072,129.0246,5077.0
2017-12-08 11:05:00,148.87,148.91,148.82,148.86,6139.0,129.0332,129.0679,128.9899,129.0246,6139.0
2017-12-08 11:10:00,148.88,148.93,148.83,148.91,6366.0,129.0419,129.0852,128.9986,129.0679,6366.0
2017-12-08 11:15:00,148.9,148.92,148.8,148.92,6584.0,129.0592,129.0766,128.9726,129.0766,6584.0
2017-12-08 11:20:00,148.9,148.93,148.88,148.92,5326.0,129.0592,129.0852,129.0419,129.0766,5326.0
2017-12-08 11:25:00,148.9,148.96,148.86,148.95,11090.0,129.0592,129.1112,129.0246,129.1026,11090.0
2017-12-08 11:30:00,148.92,148.92,148.87,148.87,2087.0,129.0766,129.0766,129.0332,129.0332,2087.0
2017-12-08 11:35:00,148.87,148.94,148.87,148.89,4874.0,129.0332,129.0939,129.0332,129.0506,4874.0
2017-12-08 11:40:00,148.95,148.96,148.9,148.92,7898.0,129.1026,129.1112,129.0592,129.0766,7898.0
2017-12-08 11:45:00,148.94,149.0,148.91,148.95,8456.0,129.0939,129.1459,129.0679,129.1026,8456.0
2017-12-08 11:50:00,148.97,149.06,148.94,148.97,8668.0,129.1199,129.1979,129.0939,129.1199,8668.0
2017-12-08 11:55:00,149.0,149.0,148.94,148.95,6674.0,129.1459,129.1459,129.0939,129.1026,6674.0
2017-12-08 12:00:00,148.94,149.17,148.94,149.16,4740.0,129.0939,129.2933,129.0939,129.2846,4740.0
2017-12-08 12:05:00,149.17,149.27,149.11,149.23,16209.0,129.2933,129.3799,129.2412,129.3453,16209.0
2017-12-08 12:10:00,149.21,149.25,149.2,149.23,3790.0,129.3279,129.3626,129.3193,129.3453,3790.0
2017-12-08 12:15:00,149.24,149.29,149.23,149.26,4385.0,129.3539,129.3973,129.3453,129.3713,4385.0
2017-12-08 12:20:00,149.27,149.3,149.26,149.29,7932.0,129.3799,129.4059,129.3713,129.3973,7932.0
2017-12-08 12:25:00,149.3,149.37,149.29,149.35,6634.0,129.4059,129.4666,129.3973,129.4493,6634.0
2017-12-08 12:30:00,149.33,149.5,149.33,149.5,3256.0,129.4319,129.5793,129.4319,129.5793,3256.0
2017-12-08 12:35:00,149.52,149.61,149.52,149.57,8127.0,129.5966,129.6746,129.5966,129.64,8127.0
2017-12-08 12:40:00,149.58,149.6,149.46,149.52,6520.0,129.6486,129.666,129.5446,129.5966,6520.0
2017-12-08 12:45:00,149.46,149.5,149.45,149.46,1301.0,129.5446,129.5793,129.5359,129.5446,1301.0
2017-12-08 12:50:00,149.46,149.5,149.44,149.47,3247.0,129.5446,129.5793,129.5273,129.5533,3247.0
2017-12-08 12:55:00,149.47,149.47,149.3,149.34,9650.0,129.5533,129.5533,129.4059,129.4406,9650.0
2017-12-08 13:00:00,149.34,149.35,149.31,149.34,4115.0,129.4406,129.4493,129.4146,129.4406,4115.0
2017-12-08 13:05:00,149.34,149.39,149.33,149.37,4673.0,129.4406,129.4839,129.4319,129.4666,4673.0
2017-12-08 13:10:00,149.38,149.42,149.37,149.39,3820.0,129.4753,129.5099,129.4666,129.4839,3820.0
2017-12-08 13:15:00,149.39,149.46,149.37,149.42,7797.0,129.4839,129.5446,129.4666,129.5099,7797.0
2017-12-08 13:20:00,149.44,149.49,149.42,149.42,4767.0,129.5273,129.5706,129.5099,129.5099,4767.0
2017-12-08 13:25:00,149.48,149.5,149.42,149.44,5725.0,129.5619,129.5793,129.5099,129.5273,5725.0
2017-12-08 13:30:00,149.44,149.53,149.43,149.48,5697.0,129.5273,129.6053,129.5186,129.5619,5697.0
2017-12-08 13:35:00,149.48,149.48,149.46,149.46,4803.0,129.5619,129.5619,129.5446,129.5446,4803.0
2017-12-08 13:40:00,149.46,149.47,149.35,149.38,4856.0,129.5446,129.5533,129.4493,129.4753,4856.0
2017-12-08 13:45:00,149.39,149.44,149.37,149.41,3567.0,129.4839,129.5273,129.4666,129.5013,3567.0
2017-12-08 13:50:00,149.42,149.51,149.42,149.49,3559.0,129.5099,129.5879,129.5099,129.5706,3559.0
2017-12-08 13:55:00,149.46,149.58,149.46,149.54,3114.0,129.5446,129.6486,129.5446,129.614,3114.0
2017-12-08 14:00:00,149.58,149.64,149.58,149.64,7636.0,129.6486,129.7006,129.6486,129.7006,7636.0
2017-12-08 14:05:00,149.62,149.63,149.45,149.46,12667.0,129.6833,129.692,129.5359,129.5446,12667.0
2017-12-08 14:10:00,149.47,149.47,149.39,149.47,5243.0,129.5533,129.5533,129.4839,129.5533,5243.0
2017-12-08 14:15:00,149.44,149.49,149.41,149.45,5956.0,129.5273,129.5706,129.5013,129.5359,5956.0
2017-12-08 14:20:00,149.46,149.51,149.44,149.44,12204.0,129.5446,129.5879,129.5273,129.5273,12204.0
2017-12-08 14:25:00,149.42,149.46,149.4,149.43,2406.0,129.5099,129.5446,129.4926,129.5186,2406.0
2017-12-08 14:30:00,149.45,149.48,149.41,149.47,6098.0,129.5359,129.5619,129.5013,129.5533,6098.0
2017-12-08 14:35:00,149.46,149.49,149.42,149.48,6652.0,129.5446,129.5706,129.5099,129.5619,6652.0
2017-12-08 14:40:00,149.47,149.5,149.44,149.47,6157.0,129.5533,129.5793,129.5273,129.5533,6157.0
2017-12-08 14:45:00,149.45,149.48,149.39,149.46,18344.0,129.5359,129.5619,129.4839,129.5446,18344.0
2017-12-08 14:50:00,149.46,149.59,149.45,149.57,6789.0,129.5446,129.6573,129.5359,129.64,6789.0
2017-12-08 14:55:00,149.55,149.6,149.55,149.58,8474.0,129.6226,129.666,129.6226,129.6486,8474.0
2017-12-08 15:00:00,149.61,149.61,149.53,149.56,8024.0,129.6746,129.6746,129.6053,129.6313,8024.0
2017-12-08 15:05:00,149.56,149.6,149.55,149.58,5590.0,129.6313,129.666,129.6226,129.6486,5590.0
2017-12-08 15:10:00,149.59,149.6,149.54,149.58,13631.0,129.6573,129.666,129.614,129.6486,13631.0
2017-12-08 15:15:00,149.58,149.59,149.54,149.55,11662.0,129.6486,129.6573,129.614,129.6226,11662.0
2017-12-08 15:20:00,149.55,149.59,149.54,149.58,10478.0,129.6226,129.6573,129.614,129.6486,10478.0
2017-12-08 15:25:00,149.6,149.69,149.58,149.68,12870.0,129.666,129.744,129.6486,129.7353,12870.0
2017-12-08 15:30:00,149.68,149.78,149.63,149.78,14438.0,129.7353,129.822,129.692,129.822,14438.0
2017-12-08 15:35:00,149.76,149.84,149.75,149.78,20799.0,129.8046,129.874,129.796,129.822,20799.0
2017-12-08 15:40:00,149.78,149.95,149.77,149.89,67138.0,129.822,129.9693,129.8133,129.9173,67138.0
2017-12-08 15:45:00,149.88,149.9,149.79,149.81,29104.0,129.9086,129.926,129.8306,129.848,29104.0
2017-12-08 15:50:00,149.84,149.94,149.81,149.87,42193.0,129.874,129.9607,129.848,129.9,42193.0
2017-12-08 15:55:00,149.88,150.11,149.87,150.05,85435.0,129.9086,130.108,129.9,130.056,85435.0
2017-12-11 09:30:00,150.04,150.11,149.74,149.75,14968.0,130.0473,130.108,129.7873,129.796,14968.0
2017-12-11 09:35:00,149.7,149.72,149.13,149.21,8978.0,129.7526,129.77,129.2586,129.3279,8978.0
2017-12-11 09:40:00,149.24,149.56,149.24,149.54,7743.0,129.3539,129.6313,129.3539,129.614,7743.0
2017-12-11 09:45:00,149.4,149.76,149.4,149.66,9141.0,129.4926,129.8046,129.4926,129.718,9141.0
2017-12-11 09:50:00,149.6,149.76,149.57,149.58,7656.0,129.666,129.8046,129.64,129.6486,7656.0
2017-12-11 09:55:00,149.53,149.59,149.41,149.52,21002.0,129.6053,129.6573,129.5013,129.5966,21002.0
2017-12-11 10:00:00,149.54,149.65,149.47,149.52,9779.0,129.614,129.7093,129.5533,129.5966,9779.0
2017-12-11 10:05:00,149.52,149.69,149.47,149.6,7433.0,129.5966,129.744,129.5533,129.666,7433.0
2017-12-11 10:10:00,149.61,149.69,149.5,149.57,1800.0,129.6746,129.744,129.5793,129.64,1800.0
2017-12-11 10:15:00,149.55,149.66,149.46,149.54,11580.0,129.6226,129.718,129.5446,129.614,11580.0
2017-12-11 10:20:00,149.45,149.6,149.37,149.41,6307.0,129.5359,129.666,129.4666,129.5013,6307.0
2017-12-11 10:25:00,149.5,149.52,149.4,149.41,3405.0,129.5793,129.5966,129.4926,129.5013,3405.0
2017-12-11 10:30:00,149.48,149.56,149.41,149.44,8009.0,129.5619,129.6313,129.5013,129.5273,8009.0
2017-12-11 10:35:00,149.4,149.43,149.29,149.4,22087.0,129.4926,129.5186,129.3973,129.4926,22087.0
2017-12-11 10:40:00,149.36,149.36,149.24,149.28,3132.0,129.4579,129.4579,129.3539,129.3886,3132.0
2017-12-11 10:45:00,149.27,149.29,149.23,149.26,4822.0,129.3799,129.3973,129.3453,129.3713,4822.0
2017-12-11 10:50:00,149.25,149.35,149.23,149.32,6151.0,129.3626,129.4493,129.3453,129.4233,6151.0
2017-12-11 10:55:00,149.32,149.4,149.26,149.3,7181.0,129.4233,129.4926,129.3713,129.4059,7181.0
2017-12-11 11:00:00,149.35,149.44,149.29,149.43,8320.0,129.4493,129.5273,129.3973,129.5186,8320.0
2017-12-11 11:05:00,149.44,149.45,149.28,149.38,22285.0,129.5273,129.5359,129.3886,129.4753,22285.0
2017-12-11 11:10:00,149.39,149.42,149.31,149.4,6607.0,129.4839,129.5099,129.4146,129.4926,6607.0
2017-12-11 11:15:00,149.4,149.44,149.35,149.4,6297.0,129.4926,129.5273,129.4493,129.4926,6297.0
2017-12-11 11:20:00,149.41,149.41,149.33,149.36,21915.0,129.5013,129.5013,129.4319,129.4579,21915.0
2017-12-11 11:25:00,149.36,149.5,149.36,149.44,8311.0,129.4579,129.5793,129.4579,129.5273,8311.0
2017-12-11 11:30:00,149.44,149.44,149.39,149.4,5921.0,129.5273,129.5273,129.4839,129.4926,5921.0
2017-12-11 11:35:00,149.39,149.44,149.36,149.4,7788.0,129.4839,129.5273,129.4579,129.4926,7788.0
2017-12-11 11:40:00,149.41,149.5,149.4,149.46,8889.0,129.5013,129.5793,129.4926,129.5446,8889.0
2017-12-11 11:45:00,149.49,149.49,149.35,149.35,12252.0,129.5706,129.5706,129.4493,129.4493,12252.0
2017-12-11 11:50:00,149.35,149.45,149.35,149.38,5790.0,129.4493,129.5359,129.4493,129.4753,5790.0
2017-12-11 11:55:00,149.4,149.42,149.32,149.32,2595.0,129.4926,129.5099,129.4233,129.4233,2595.0
2017-12-11 12:00:00,149.33,149.4,149.31,149.33,1600.0,129.4319,129.4926,129.4146,129.4319,1600.0
2017-12-11 12:05:00,149.38,149.38,149.25,149.31,2408.0,129.4753,129.4753,129.3626,129.4146,2408.0
2017-12-11 12:10:00,149.36,149.37,149.35,149.36,912.0,129.4579,129.4666,129.4493,129.4579,912.0
2017-12-11 12:15:00,149.38,149.4,149.34,149.4,3401.0,129.4753,129.4926,129.4406,129.4926,3401.0
2017-12-11 12:20:00,149.4,149.44,149.36,149.42,8729.0,129.4926,129.5273,129.4579,129.5099,8729.0
2017-12-11 12:25:00,149.4,149.51,149.4,149.43,3482.0,129.4926,129.5879,129.4926,129.5186,3482.0
2017-12-11 12:30:00,149.42,149.42,149.32,149.41,6400.0,129.5099,129.5099,129.4233,129.5013,6400.0
2017-12-11 12:35:00,149.44,149.47,149.29,149.31,14418.0,129.5273,129.5533,129.3973,129.4146,14418.0
2017-12-11 12:40:00,149.34,149.36,149.28,149.35,1100.0,129.4406,129.4579,129.3886,129.4493,1100.0
2017-12-11 12:45:00,149.36,149.39,149.32,149.37,1219.0,129.4579,129.4839,129.4233,129.4666,1219.0
2017-12-11 12:50:00,149.32,149.37,149.26,149.33,2721.0,129.4233,129.4666,129.3713,129.4319,2721.0
2017-12-11 12:55:00,149.38,149.39,149.3,149.3,1963.0,129.4753,129.4839,129.4059,129.4059,1963.0
2017-12-11 13:00:00,149.34,149.36,149.19,149.36,7039.0,129.4406,129.4579,129.3106,129.4579,7039.0
2017-12-11 13:05:00,149.3,149.51,149.29,149.51,2650.0,129.4059,129.5879,129.3973,129.5879,2650.0
2017-12-11 13:10:00,149.51,149.51,149.34,149.38,3858.0,129.5879,129.5879,129.4406,129.4753,3858.0
2017-12-11 13:15:00,149.37,149.53,149.32,149.53,7371.0,129.4666,129.6053,129.4233,129.6053,7371.0
2017-12-11 13:20:00,149.49,149.5,149.4,149.4,3200.0,129.5706,129.5793,129.4926,129.4926,3200.0
2017-12-11 13:25:00,149.41,149.49,149.38,149.47,2067.0,129.5013,129.5706,129.4753,129.5533,2067.0
2017-12-11 13:30:00,149.48,149.48,149.41,149.44,3885.0,129.5619,129.5619,129.5013,129.5273,3885.0
2017-12-11 13:35:00,149.43,149.45,149.41,149.44,3500.0,129.5186,129.5359,129.5013,129.5273,3500.0
2017-12-11 13:40:00,149.41,149.41,149.36,149.39,3000.0,129.5013,129.5013,129.4579,129.4839,3000.0
2017-12-11 13:45:00,149.4,149.42,149.38,149.41,1000.0,129.4926,129.5099,129.4753,129.5013,1000.0
2017-12-11 13:50:00,149.37,149.44,149.35,149.43,6476.0,129.4666,129.5273,129.4493,129.5186,6476.0
2017-12-11 13:55:00,149.42,149.49,149.37,149.42,7265.0,129.5099,129.5706,129.4666,129.5099,7265.0
2017-12-11 14:00:00,149.42,149.45,149.37,149.4,7603.0,129.5099,129.5359,129.4666,129.4926,7603.0
2017-12-11 14:05:00,149.4,149.48,149.39,149.46,5283.0,129.4926,129.5619,129.4839,129.5446,5283.0
2017-12-11 14:10:00,149.45,149.5,149.34,149.39,11703.0,129.5359,129.5793,129.4406,129.4839,11703.0
2017-12-11 14:15:00,149.34,149.4,149.3,149.33,2795.0,129.4406,129.4926,129.4059,129.4319,2795.0
2017-12-11 14:20:00,149.32,149.41,149.3,149.39,7084.0,129.4233,129.5013,129.4059,129.4839,7084.0
2017-12-11 14:25:00,149.38,149.4,149.32,149.34,11548.0,129.4753,129.4926,129.4233,129.4406,11548.0
2017-12-11 14:30:00,149.33,149.33,149.21,149.27,7051.0,129.4319,129.4319,129.3279,129.3799,7051.0
2017-12-11 14:35:00,149.26,149.34,149.22,149.32,11225.0,129.3713,129.4406,129.3366,129.4233,11225.0
2017-12-11 14:40:00,149.35,149.41,149.35,149.39,6233.0,129.4493,129.5013,129.4493,129.4839,6233.0
2017-12-11 14:45:00,149.37,149.45,149.35,149.43,9171.0,129.4666,129.5359,129.4493,129.5186,9171.0
2017-12-11 14:50:00,149.43,149.67,149.41,149.6,14667.0,129.5186,129.7266,129.5013,129.666,14667.0
2017-12-11 14:55:00,149.63,149.63,149.47,149.49,8118.0,129.692,129.692,129.5533,129.5706,8118.0
2017-12-11 15:00:00,149.53,149.64,149.49,149.59,10698.0,129.6053,129.7006,129.5706,129.6573,10698.0
2017-12-11 15:05:00,149.59,149.6,149.53,149.57,6898.0,129.6573,129.666,129.6053,129.64,6898.0
2017-12-11 15:10:00,149.58,149.61,149.49,149.51,32211.0,129.6486,129.6746,129.5706,129.5879,32211.0
2017-12-11 15:15:00,149.52,149.54,149.35,149.37,17599.0,129.5966,129.614,129.4493,129.4666,17599.0
2017-12-11 15:20:00,149.39,149.48,149.35,149.48,14628.0,129.4839,129.5619,129.4493,129.5619,14628.0
2017-12-11 15:25:00,149.47,149.6,149.46,149.54,7607.0,129.5533,129.666,129.5446,129.614,7607.0
2017-12-11 15:30:00,149.54,149.57,149.49,149.53,15836.0,129.614,129.64,129.5706,129.6053,15836.0
2017-12-11 15:35:00,149.55,149.76,149.54,149.72,18997.0,129.6226,129.8046,129.614,129.77,18997.0
2017-12-11 15:40:00,149.71,149.81,149.66,149.76,24607.0,129.7613,129.848,129.718,129.8046,24607.0
2017-12-11 15:45:00,149.75,149.92,149.75,149.92,27476.0,129.796,129.9433,129.796,129.9433,27476.0
2017-12-11 15:50:00,149.92,150.02,149.9,150.0,27828.0,129.9433,130.03,129.926,130.0127,27828.0
2017-12-11 15:55:00,150.02,150.28,149.98,150.25,113823.0,130.03,130.2553,129.9953,130.2293,113823.0
2017-12-12 09:30:00,150.05,150.33,149.72,150.14,16694.0,130.056,130.2987,129.77,130.134,16694.0
2017-12-12 09:35:00,150.15,150.28,149.6,150.14,15155.0,130.1427,130.2553,129.666,130.134,15155.0
2017-12-12 09:40:00,150.14,150.42,149.97,150.35,7741.0,130.134,130.3767,129.9867,130.316,7741.0
2017-12-12 09:45:00,150.34,150.64,150.32,150.59,12524.0,130.3074,130.5674,130.29,130.524,12524.0
2017-12-12 09:50:00,150.61,150.63,150.24,150.25,20004.0,130.5414,130.5587,130.2207,130.2293,20004.0
2017-12-12 09:55:00,150.2,150.26,150.01,150.09,22619.0,130.186,130.238,130.0213,130.0907,22619.0
2017-12-12 10:00:00,150.19,150.19,149.82,149.91,7404.0,130.1773,130.1773,129.8566,129.9346,7404.0
2017-12-12 10:05:00,149.84,149.99,149.7,149.89,11372.0,129.874,130.004,129.7526,129.9173,11372.0
2017-12-12 10:10:00,149.88,149.98,149.7,149.75,21447.0,129.9086,129.9953,129.7526,129.796,21447.0
2017-12-12 10:15:00,149.74,150.06,149.68,150.06,12152.0,129.7873,130.0647,129.7353,130.0647,12152.0
2017-12-12 10:20:00,150.09,150.3,150.08,150.21,6470.0,130.0907,130.2727,130.082,130.1947,6470.0
2017-12-12 10:25:00,150.22,150.32,150.16,150.27,24960.0,130.2033,130.29,130.1513,130.2467,24960.0
2017-12-12 10:30:00,150.29,150.37,149.96,150.12,33791.0,130.264,130.3334,129.978,130.1167,33791.0
2017-12-12 10:35:00,150.08,150.09,149.98,150.09,3402.0,130.082,130.0907,129.9953,130.0907,3402.0
2017-12-12 10:40:00,150.09,150.2,150.09,150.14,13700.0,130.0907,130.186,130.0907,130.134,13700.0
2017-12-12 10:45:00,150.14,150.19,150.1,150.12,20410.0,130.134,130.1773,130.0993,130.1167,20410.0
2017-12-12 10:50:00,150.1,150.13,149.76,149.86,48746.0,130.0993,130.1253,129.8046,129.8913,48746.0
2017-12-12 10:55:00,149.9,149.9,149.67,149.85,8703.0,129.926,129.926,129.7266,129.8826,8703.0
2017-12-12 11:00:00,149.87,150.0,149.82,149.97,3939.0,129.9,130.0127,129.8566,129.9867,3939.0
2017-12-12 11:05:00,149.99,150.13,149.95,150.13,7876.0,130.004,130.1253,129.9693,130.1253,7876.0
2017-12-12 11:10:00,150.15,150.22,150.11,150.16,6890.0,130.1427,130.2033,130.108,130.1513,6890.0
2017-12-12 11:15:00,150.15,150.22,150.14,150.2,5867.0,130.1427,130.2033,130.134,130.186,5867.0
2017-12-12 11:20:00,150.2,150.2,149.63,149.84,18080.0,130.186,130.186,129.692,129.874,18080.0
2017-12-12 11:25:00,149.83,150.04,149.82,150.04,6496.0,129.8653,130.0473,129.8566,130.0473,6496.0
2017-12-12 11:30:00,150.04,150.24,150.04,150.22,5174.0,130.0473,130.2207,130.0473,130.2033,5174.0
2017-12-12 11:35:00,150.23,150.34,150.2,150.25,9538.0,130.212,130.3074,130.186,130.2293,9538.0
2017-12-12 11:40:00,150.25,150.32,150.18,150.29,7728.0,130.2293,130.29,130.1687,130.264,7728.0
2017-12-12 11:45:00,150.3,150.34,150.23,150.23,15920.0,130.2727,130.3074,130.212,130.212,15920.0
2017-12-12 11:50:00,150.21,150.25,150.04,150.17,5990.0,130.1947,130.2293,130.0473,130.16,5990.0
2017-12-12 11:55:00,150.16,150.41,150.15,150.32,7096.0,130.1513,130.368,130.1427,130.29,7096.0
2017-12-12 12:00:00,150.34,150.39,150.26,150.29,8808.0,130.3074,130.3507,130.238,130.264,8808.0
2017-12-12 12:05:00,150.27,150.35,150.25,150.35,5718.0,130.2467,130.316,130.2293,130.316,5718.0
2017-12-12 12:10:00,150.33,150.33,150.19,150.25,14365.0,130.2987,130.2987,130.1773,130.2293,14365.0
2017-12-12 12:15:00,150.24,150.3,150.22,150.23,2900.0,130.2207,130.2727,130.2033,130.212,2900.0
2017-12-12 12:20:00,150.24,150.3,150.23,150.3,3400.0,130.2207,130.2727,130.212,130.2727,3400.0
2017-12-12 12:25:00,150.3,150.35,150.25,150.3,4822.0,130.2727,130.316,130.2293,130.2727,4822.0
2017-12-12 12:30:00,150.28,150.4,150.28,150.31,2331.0,130.2553,130.3594,130.2553,130.2813,2331.0
2017-12-12 12:35:00,150.32,150.34,150.25,150.28,3320.0,130.29,130.3074,130.2293,130.2553,3320.0
2017-12-12 12:40:00,150.28,150.29,150.18,150.2,42165.0,130.2553,130.264,130.1687,130.186,42165.0
2017-12-12 12:45:00,150.19,150.25,150.16,150.16,15748.0,130.1773,130.2293,130.1513,130.1513,15748.0
2017-12-12 12:50:00,150.13,150.28,150.13,150.2,5816.0,130.1253,130.2553,130.1253,130.186,5816.0
2017-12-12 12:55:00,150.2,150.26,150.17,150.24,8252.0,130.186,130.238,130.16,130.2207,8252.0
2017-12-12 13:00:00,150.23,150.4,150.23,150.39,2558.0,130.212,130.3594,130.212,130.3507,2558.0
2017-12-12 13:05:00,150.42,150.5,150.36,150.5,2375.0,130.3767,130.446,130.3247,130.446,2375.0
2017-12-12 13:10:00,150.47,150.59,150.47,150.52,8486.0,130.42,130.524,130.42,130.4634,8486.0
2017-12-12 13:15:00,150.53,150.56,150.36,150.5,13501.0,130.472,130.498,130.3247,130.446,13501.0
2017-12-12 13:20:00,150.5,150.51,150.26,150.4,8478.0,130.446,130.4547,130.238,130.3594,8478.0
2017-12-12 13:25:00,150.46,150.47,150.34,150.4,3595.0,130.4114,130.42,130.3074,130.3594,3595.0
2017-12-12 13:30:00,150.48,150.5,150.41,150.41,2123.0,130.4287,130.446,130.368,130.368,2123.0
2017-12-12 13:35:00,150.45,150.6,150.44,150.44,6565.0,130.4027,130.5327,130.394,130.394,6565.0
2017-12-12 13:40:00,150.49,150.51,150.45,150.51,3600.0,130.4374,130.4547,130.4027,130.4547,3600.0
2017-12-12 13:45:00,150.5,150.52,150.38,150.44,4330.0,130.446,130.4634,130.342,130.394,4330.0
2017-12-12 13:50:00,150.4,150.52,150.4,150.48,4600.0,130.3594,130.4634,130.3594,130.4287,4600.0
2017-12-12 13:55:00,150.46,150.6,150.46,150.46,8041.0,130.4114,130.5327,130.4114,130.4114,8041.0
2017-12-12 14:00:00,150.45,150.49,150.3,150.38,7597.0,130.4027,130.4374,130.2727,130.342,7597.0
2017-12-12 14:05:00,150.34,150.51,150.34,150.42,8395.0,130.3074,130.4547,130.3074,130.3767,8395.0
2017-12-12 14:10:00,150.44,150.45,150.31,150.32,5108.0,130.394,130.4027,130.2813,130.29,5108.0
2017-12-12 14:15:00,150.36,150.4,150.25,150.3,8148.0,130.3247,130.3594,130.2293,130.2727,8148.0
2017-12-12 14:20:00,150.33,150.33,150.16,150.25,11113.0,130.2987,130.2987,130.1513,130.2293,11113.0
2017-12-12 14:25:00,150.27,150.46,150.27,150.44,3603.0,130.2467,130.4114,130.2467,130.394,3603.0
2017-12-12 14:30:00,150.46,150.47,150.27,150.3,11171.0,130.4114,130.42,130.2467,130.2727,11171.0
2017-12-12 14:35:00,150.32,150.45,150.31,150.31,5868.0,130.29,130.4027,130.2813,130.2813,5868.0
2017-12-12 14:40:00,150.39,150.39,150.28,150.36,4222.0,130.3507,130.3507,130.2553,130.3247,4222.0
2017-12-12 14:45:00,150.34,150.38,150.31,150.34,5085.0,130.3074,130.342,130.2813,130.3074,5085.0
2017-12-12 14:50:00,150.36,150.43,150.34,150.43,8176.0,130.3247,130.3854,130.3074,130.3854,8176.0
2017-12-12 14:55:00,150.44,150.48,150.35,150.47,4719.0,130.394,130.4287,130.316,130.42,4719.0
2017-12-12 15:00:00,150.43,150.55,150.43,150.47,6614.0,130.3854,130.4894,130.3854,130.42,6614.0
2017-12-12 15:05:00,150.51,150.52,150.45,150.52,3211.0,130.4547,130.4634,130.4027,130.4634,3211.0
2017-12-12 15:10:00,150.52,150.77,150.52,150.71,9627.0,130.4634,130.6801,130.4634,130.628,9627.0
2017-12-12 15:15:00,150.75,150.76,150.51,150.51,16155.0,130.6627,130.6714,130.4547,130.4547,16155.0
2017-12-12 15:20:00,150.53,150.68,150.48,150.61,10285.0,130.472,130.602,130.4287,130.5414,10285.0
2017-12-12 15:25:00,150.63,150.74,150.55,150.61,9175.0,130.5587,130.6541,130.4894,130.5414,9175.0
2017-12-12 15:30:00,150.61,150.71,150.58,150.62,13659.0,130.5414,130.628,130.5154,130.55,13659.0
2017-12-12 15:35:00,150.63,150.68,150.61,150.65,10047.0,130.5587,130.602,130.5414,130.576,10047.0
2017-12-12 15:40:00,150.66,150.69,150.56,150.58,12186.0,130.5847,130.6107,130.498,130.5154,12186.0
2017-12-12 15:45:00,150.56,150.6,150.46,150.47,25386.0,130.498,130.5327,130.4114,130.42,25386.0
2017-12-12 15:50:00,150.46,150.62,150.37,150.4,37530.0,130.4114,130.55,130.3334,130.3594,37530.0
2017-12-12 15:55:00,150.42,150.58,150.42,150.5,66301.0,130.3767,130.5154,130.3767,130.446,66301.0
2017-12-13 09:30:00,150.72,150.72,150.3,150.42,17268.0,130.6367,130.6367,130.2727,130.3767,17268.0
2017-12-13 09:35:00,150.43,150.43,150.04,150.18,8375.0,130.3854,130.3854,130.0473,130.1687,8375.0
2017-12-13 09:40:00,150.05,150.37,149.9,150.13,7138.0,130.056,130.3334,129.926,130.1253,7138.0
2017-12-13 09:45:00,150.16,150.17,149.43,149.43,15057.0,130.1513,130.16,129.5186,129.5186,15057.0
2017-12-13 09:50:00,149.47,149.73,149.32,149.33,22830.0,129.5533,129.7786,129.4233,129.4319,22830.0
2017-12-13 09:55:00,149.38,149.38,149.03,149.22,15940.0,129.4753,129.4753,129.1719,129.3366,15940.0
2017-12-13 10:00:00,149.26,149.54,149.21,149.34,12366.0,129.3713,129.614,129.3279,129.4406,12366.0
2017-12-13 10:05:00,149.37,149.52,149.33,149.52,8235.0,129.4666,129.5966,129.4319,129.5966,8235.0
2017-12-13 10:10:00,149.46,149.47,149.38,149.41,3379.0,129.5446,129.5533,129.4753,129.5013,3379.0
2017-12-13 10:15:00,149.35,149.65,149.33,149.54,9429.0,129.4493,129.7093,129.4319,129.614,9429.0
2017-12-13 10:20:00,149.5,149.52,149.4,149.5,5417.0,129.5793,129.5966,129.4926,129.5793,5417.0
2017-12-13 10:25:00,149.49,149.62,149.48,149.58,5212.0,129.5706,129.6833,129.5619,129.6486,5212.0
2017-12-13 10:30:00,149.53,149.68,149.51,149.63,4442.0,129.6053,129.7353,129.5879,129.692,4442.0
2017-12-13 10:35:00,149.62,149.78,149.59,149.73,2920.0,129.6833,129.822,129.6573,129.7786,2920.0
2017-12-13 10:40:00,149.7,149.78,149.68,149.69,4042.0,129.7526,129.822,129.7353,129.744,4042.0
2017-12-13 10:45:00,149.69,149.72,149.52,149.57,5788.0,129.744,129.77,129.5966,129.64,5788.0
2017-12-13 10:50:00,149.56,149.67,149.54,149.62,3201.0,129.6313,129.7266,129.614,129.6833,3201.0
2017-12-13 10:55:00,149.6,149.6,149.45,149.48,5778.0,129.666,129.666,129.5359,129.5619,5778.0
2017-12-13 11:00:00,149.46,149.62,149.45,149.52,5346.0,129.5446,129.6833,129.5359,129.5966,5346.0
2017-12-13 11:05:00,149.48,149.59,149.28,149.28,11674.0,129.5619,129.6573,129.3886,129.3886,11674.0
2017-12-13 11:10:00,149.29,149.46,149.15,149.42,9710.0,129.3973,129.5446,129.2759,129.5099,9710.0
2017-12-13 11:15:00,149.35,149.55,149.31,149.42,6200.0,129.4493,129.6226,129.4146,129.5099,6200.0
2017-12-13 11:20:00,149.5,149.51,149.38,149.4,8662.0,129.5793,129.5879,129.4753,129.4926,8662.0
2017-12-13 11:25:00,149.43,149.46,149.24,149.46,14247.0,129.5186,129.5446,129.3539,129.5446,14247.0
2017-12-13 11:30:00,149.43,149.46,149.3,149.33,7923.0,129.5186,129.5446,129.4059,129.4319,7923.0
2017-12-13 11:35:00,149.29,149.33,149.22,149.26,16362.0,129.3973,129.4319,129.3366,129.3713,16362.0
2017-12-13 11:40:00,149.25,149.46,149.15,149.35,21588.0,129.3626,129.5446,129.2759,129.4493,21588.0
2017-12-13 11:45:00,149.35,149.59,149.31,149.48,9909.0,129.4493,129.6573,129.4146,129.5619,9909.0
2017-12-13 11:50:00,149.52,149.52,149.43,149.47,2835.0,129.5966,129.5966,129.5186,129.5533,2835.0
2017-12-13 11:55:00,149.47,149.51,149.4,149.44,5669.0,129.5533,129.5879,129.4926,129.5273,5669.0
2017-12-13 12:00:00,149.46,149.48,149.21,149.23,12022.0,129.5446,129.5619,129.3279,129.3453,12022.0
2017-12-13 12:05:00,149.17,149.28,149.1,149.22,7955.0,129.2933,129.3886,129.2326,129.3366,7955.0
2017-12-13 12:10:00,149.19,149.29,149.19,149.25,4831.0,129.3106,129.3973,129.3106,129.3626,4831.0
2017-12-13 12:15:00,149.26,149.49,149.21,149.45,7806.0,129.3713,129.5706,129.3279,129.5359,7806.0
2017-12-13 12:20:00,149.34,149.45,149.34,149.43,1953.0,129.4406,129.5359,129.4406,129.5186,1953.0
2017-12-13 12:25:00,149.38,149.43,149.33,149.43,2650.0,129.4753,129.5186,129.4319,129.5186,2650.0
2017-12-13 12:30:00,149.43,149.54,149.35,149.35,10872.0,129.5186,129.614,129.4493,129.4493,10872.0
2017-12-13 12:35:00,149.41,149.49,149.38,149.43,4930.0,129.5013,129.5706,129.4753,129.5186,4930.0
2017-12-13 12:40:00,149.44,149.45,149.29,149.31,3473.0,129.5273,129.5359,129.3973,129.4146,3473.0
2017-12-13 12:45:00,149.36,149.42,149.33,149.35,6253.0,129.4579,129.5099,129.4319,129.4493,6253.0
2017-12-13 12:50:00,149.42,149.43,149.3,149.32,9718.0,129.5099,129.5186,129.4059,129.4233,9718.0
2017-12-13 12:55:00,149.3,149.36,149.29,149.33,2014.0,129.4059,129.4579,129.3973,129.4319,2014.0
2017-12-13 13:00:00,149.3,149.33,149.25,149.29,1200.0,129.4059,129.4319,129.3626,129.3973,1200.0
2017-12-13 13:05:00,149.33,149.43,149.25,149.43,3403.0,129.4319,129.5186,129.3626,129.5186,3403.0
2017-12-13 13:10:00,149.39,149.39,149.22,149.25,919.0,129.4839,129.4839,129.3366,129.3626,919.0
2017-12-13 13:15:00,149.29,149.31,149.2,149.2,5661.0,129.3973,129.4146,129.3193,129.3193,5661.0
2017-12-13 13:20:00,149.23,149.3,149.17,149.29,5978.0,129.3453,129.4059,129.2933,129.3973,5978.0
2017-12-13 13:25:00,149.3,149.4,149.3,149.35,2600.0,129.4059,129.4926,129.4059,129.4493,2600.0
2017-12-13 13:30:00,149.36,149.36,149.08,149.12,8339.0,129.4579,129.4579,129.2152,129.2499,8339.0
2017-12-13 13:35:00,149.08,149.08,148.94,148.94,3870.0,129.2152,129.2152,129.0939,129.0939,3870.0
2017-12-13 13:40:00,148.95,149.0,148.88,148.88,6161.0,129.1026,129.1459,129.0419,129.0419,6161.0
2017-12-13 13:45:00,149.0,149.15,149.0,149.01,6612.0,129.1459,129.2759,129.1459,129.1546,6612.0
2017-12-13 13:50:00,149.0,149.09,148.98,148.99,4168.0,129.1459,129.2239,129.1286,129.1372,4168.0
2017-12-13 13:55:00,149.07,149.2,148.97,149.2,3925.0,129.2066,129.3193,129.1199,129.3193,3925.0
2017-12-13 14:00:00,149.21,149.35,149.09,149.09,7439.0,129.3279,129.4493,129.2239,129.2239,7439.0
2017-12-13 14:05:00,149.11,149.18,149.0,149.14,4740.0,129.2412,129.3019,129.1459,129.2673,4740.0
2017-12-13 14:10:00,149.16,149.16,148.76,148.94,10960.0,129.2846,129.2846,128.9379,129.0939,10960.0
2017-12-13 14:15:00,148.86,149.08,148.84,149.08,3900.0,129.0246,129.2152,129.0072,129.2152,3900.0
2017-12-13 14:20:00,149.02,149.1,148.95,149.03,5203.0,129.1632,129.2326,129.1026,129.1719,5203.0
2017-12-13 14:25:00,149.04,149.15,149.04,149.11,7241.0,129.1806,129.2759,129.1806,129.2412,7241.0
2017-12-13 14:30:00,149.1,149.18,149.03,149.15,7852.0,129.2326,129.3019,129.1719,129.2759,7852.0
2017-12-13 14:35:00,149.13,149.13,148.93,148.93,9229.0,129.2586,129.2586,129.0852,129.0852,9229.0
2017-12-13 14:40:00,148.93,149.02,148.84,148.98,6380.0,129.0852,129.1632,129.0072,129.1286,6380.0
2017-12-13 14:45:00,148.97,149.15,148.96,149.1,15457.0,129.1199,129.2759,129.1112,129.2326,15457.0
2017-12-13 14:50:00,149.12,149.22,149.11,149.16,13023.0,129.2499,129.3366,129.2412,129.2846,13023.0
2017-12-13 14:55:00,149.13,149.18,149.07,149.13,8463.0,129.2586,129.3019,129.2066,129.2586,8463.0
2017-12-13 15:00:00,149.13,149.16,148.9,148.96,6753.0,129.2586,129.2846,129.0592,129.1112,6753.0
2017-12-13 15:05:00,148.97,149.01,148.81,148.85,11212.0,129.1199,129.1546,128.9812,129.0159,11212.0
2017-12-13 15:10:00,148.9,148.98,148.87,148.91,10825.0,129.0592,129.1286,129.0332,129.0679,10825.0
2017-12-13 15:15:00,148.91,148.92,148.8,148.9,18280.0,129.0679,129.0766,128.9726,129.0592,18280.0
2017-12-13 15:20:00,148.9,149.01,148.9,149.01,9429.0,129.0592,129.1546,129.0592,129.1546,9429.0
2017-12-13 15:25:00,148.98,149.01,148.9,148.95,18167.0,129.1286,129.1546,129.0592,129.1026,18167.0
2017-12-13 15:30:00,148.96,149.0,148.9,148.91,14062.0,129.1112,129.1459,129.0592,129.0679,14062.0
2017-12-13 15:35:00,148.92,148.95,148.87,148.87,10497.0,129.0766,129.1026,129.0332,129.0332,10497.0
2017-12-13 15:40:00,148.85,148.88,148.77,148.78,10954.0,129.0159,129.0419,128.9466,128.9552,10954.0
2017-12-13 15:45:00,148.76,148.78,148.64,148.65,17342.0,128.9379,128.9552,128.8339,128.8425,17342.0
2017-12-13 15:50:00,148.65,148.65,148.39,148.43,20609.0,128.8425,128.8425,128.6172,128.6519,20609.0
2017-12-13 15:55:00,148.4,148.52,148.4,148.46,74066.0,128.6259,128.7299,128.6259,128.6779,74066.0
2017-12-14 09:30:00,148.44,148.65,147.8,147.81,17400.0,128.6605,128.8425,128.1058,128.1145,17400.0
2017-12-14 09:35:00,148.11,148.11,147.27,147.67,20235.0,128.3745,128.3745,127.6464,127.9931,20235.0
2017-12-14 09:40:00,147.65,147.69,147.2,147.32,16744.0,127.9758,128.0105,127.5858,127.6898,16744.0
2017-12-14 09:45:00,147.38,147.54,147.29,147.46,26684.0,127.7418,127.8804,127.6638,127.8111,26684.0
2017-12-14 09:50:00,147.5,147.84,147.41,147.82,27522.0,127.8458,128.1405,127.7678,128.1231,27522.0
2017-12-14 09:55:00,147.9,148.05,147.71,147.88,89419.0,128.1925,128.3225,128.0278,128.1751,89419.0
2017-12-14 10:00:00,147.93,147.93,147.43,147.43,24853.0,128.2185,128.2185,127.7851,127.7851,24853.0
2017-12-14 10:05:00,147.46,147.51,147.03,147.5,21586.0,127.8111,127.8544,127.4384,127.8458,21586.0
2017-12-14 10:10:00,147.41,147.73,147.4,147.73,8984.0,127.7678,128.0451,127.7591,128.0451,8984.0
2017-12-14 10:15:00,147.69,147.83,147.57,147.79,23639.0,128.0105,128.1318,127.9065,128.0971,23639.0
2017-12-14 10:20:00,147.81,147.81,147.39,147.4,17468.0,128.1145,128.1145,127.7504,127.7591,17468.0
2017-12-14 10:25:00,147.46,147.46,147.04,147.08,17560.0,127.8111,127.8111,127.4471,127.4817,17560.0
2017-12-14 10:30:00,147.12,147.2,146.93,146.95,18801.0,127.5164,127.5858,127.3517,127.3691,18801.0
2017-12-14 10:35:00,146.94,147.22,146.82,147.22,22101.0,127.3604,127.6031,127.2564,127.6031,22101.0
2017-12-14 10:40:00,147.21,147.26,146.93,146.94,22982.0,127.5944,127.6378,127.3517,127.3604,22982.0
2017-12-14 10:45:00,146.98,147.04,146.88,146.9,12272.0,127.3951,127.4471,127.3084,127.3257,12272.0
2017-12-14 10:50:00,146.86,146.9,146.69,146.84,24965.0,127.2911,127.3257,127.1437,127.2737,24965.0
2017-12-14 10:55:00,146.82,146.86,146.62,146.68,18466.0,127.2564,127.2911,127.083,127.135,18466.0
2017-12-14 11:00:00,146.69,146.76,146.45,146.46,13258.0,127.1437,127.2044,126.9357,126.9444,13258.0
2017-12-14 11:05:00,146.45,146.79,146.45,146.67,21897.0,126.9357,127.2304,126.9357,127.1264,21897.0
2017-12-14 11:10:00,146.66,146.77,146.58,146.58,26733.0,127.1177,127.2131,127.0484,127.0484,26733.0
2017-12-14 11:15:00,146.61,146.61,146.31,146.31,28980.0,127.0744,127.0744,126.8143,126.8143,28980.0
2017-12-14 11:20:00,146.37,146.47,145.51,145.63,56002.0,126.8663,126.953,126.1209,126.225,56002.0
2017-12-14 11:25:00,145.66,145.76,145.23,145.29,80461.0,126.251,126.3376,125.8783,125.9303,80461.0
2017-12-14 11:30:00,145.28,145.96,145.28,145.96,26792.0,125.9216,126.511,125.9216,126.511,26792.0
2017-12-14 11:35:00,145.94,146.23,145.84,146.16,64067.0,126.4936,126.745,126.407,126.6843,64067.0
2017-12-14 11:40:00,146.21,146.32,146.1,146.15,40454.0,126.7277,126.823,126.6323,126.6757,40454.0
2017-12-14 11:45:00,146.19,146.26,146.03,146.21,29352.0,126.7103,126.771,126.5717,126.7277,29352.0
2017-12-14 11:50:00,146.22,146.45,146.17,146.31,33185.0,126.7363,126.9357,126.693,126.8143,33185.0
2017-12-14 11:55:00,146.32,146.63,146.25,146.56,29497.0,126.823,127.0917,126.7623,127.031,29497.0
2017-12-14 12:00:00,146.53,146.67,146.42,146.59,34173.0,127.005,127.1264,126.9097,127.057,34173.0
2017-12-14 12:05:00,146.54,146.54,146.22,146.25,28007.0,127.0137,127.0137,126.7363,126.7623,28007.0
2017-12-14 12:10:00,146.25,146.46,146.16,146.46,12337.0,126.7623,126.9444,126.6843,126.9444,12337.0
2017-12-14 12:15:00,146.45,146.6,146.43,146.59,10000.0,126.9357,127.0657,126.9184,127.057,10000.0
2017-12-14 12:20:00,146.6,146.67,146.35,146.45,10027.0,127.0657,127.1264,126.849,126.9357,10027.0
2017-12-14 12:25:00,146.49,146.53,146.42,146.44,31489.0,126.9704,127.005,126.9097,126.927,31489.0
2017-12-14 12:30:00,146.33,146.51,146.25,146.51,10593.0,126.8317,126.9877,126.7623,126.9877,10593.0
2017-12-14 12:35:00,146.54,146.6,146.46,146.57,6506.0,127.0137,127.0657,126.9444,127.0397,6506.0
2017-12-14 12:40:00,146.57,146.61,146.54,146.58,12220.0,127.0397,127.0744,127.0137,127.0484,12220.0
2017-12-14 12:45:00,146.59,146.59,146.39,146.43,22784.0,127.057,127.057,126.8837,126.9184,22784.0
2017-12-14 12:50:00,146.43,146.59,146.38,146.5,55814.0,126.9184,127.057,126.875,126.979,55814.0
2017-12-14 12:55:00,146.51,146.55,146.39,146.49,13489.0,126.9877,127.0224,126.8837,126.9704,13489.0
2017-12-14 13:00:00,146.5,146.54,146.37,146.44,18104.0,126.979,127.0137,126.8663,126.927,18104.0
2017-12-14 13:05:00,146.46,146.46,146.28,146.29,5762.0,126.9444,126.9444,126.7883,126.797,5762.0
2017-12-14 13:10:00,146.28,146.31,146.2,146.28,13593.0,126.7883,126.8143,126.719,126.7883,13593.0
2017-12-14 13:15:00,146.28,146.51,146.28,146.37,6691.0,126.7883,126.9877,126.7883,126.8663,6691.0
2017-12-14 13:20:00,146.4,146.55,146.39,146.52,10100.0,126.8924,127.0224,126.8837,126.9964,10100.0
2017-12-14 13:25:00,146.52,146.54,146.4,146.52,27100.0,126.9964,127.0137,126.8924,126.9964,27100.0
2017-12-14 13:30:00,146.53,146.53,146.42,146.45,30978.0,127.005,127.005,126.9097,126.9357,30978.0
2017-12-14 13:35:00,146.41,146.48,146.36,146.41,11280.0,126.901,126.9617,126.8577,126.901,11280.0
2017-12-14 13:40:00,146.4,146.4,146.25,146.37,21685.0,126.8924,126.8924,126.7623,126.8663,21685.0
2017-12-14 13:45:00,146.37,146.6,146.36,146.58,22853.0,126.8663,127.0657,126.8577,127.0484,22853.0
2017-12-14 13:50:00,146.61,146.61,146.38,146.39,19666.0,127.0744,127.0744,126.875,126.8837,19666.0
2017-12-14 13:55:00,146.47,146.6,146.41,146.59,16066.0,126.953,127.0657,126.901,127.057,16066.0
2017-12-14 14:00:00,146.59,146.62,146.35,146.35,8693.0,127.057,127.083,126.849,126.849,8693.0
2017-12-14 14:05:00,146.29,146.48,146.29,146.41,12233.0,126.797,126.9617,126.797,126.901,12233.0
2017-12-14 14:10:00,146.41,146.48,146.4,146.44,14063.0,126.901,126.9617,126.8924,126.927,14063.0
2017-12-14 14:15:00,146.46,146.54,146.46,146.49,9282.0,126.9444,127.0137,126.9444,126.9704,9282.0
2017-12-14 14:20:00,146.46,146.51,146.27,146.27,13794.0,126.9444,126.9877,126.7797,126.7797,13794.0
2017-12-14 14:25:00,146.28,146.39,146.21,146.21,17342.0,126.7883,126.8837,126.7277,126.7277,17342.0
2017-12-14 14:30:00,146.2,146.25,146.05,146.05,11264.0,126.719,126.7623,126.589,126.589,11264.0
2017-12-14 14:35:00,146.13,146.19,146.11,146.18,9254.0,126.6583,126.7103,126.641,126.7017,9254.0
2017-12-14 14:40:00,146.18,146.28,146.12,146.24,12086.0,126.7017,126.7883,126.6497,126.7537,12086.0
2017-12-14 14:45:00,146.27,146.38,146.27,146.38,10792.0,126.7797,126.875,126.7797,126.875,10792.0
2017-12-14 14:50:00,146.37,146.37,146.25,146.32,9957.0,126.8663,126.8663,126.7623,126.823,9957.0
2017-12-14 14:55:00,146.33,146.67,146.3,146.58,37965.0,126.8317,127.1264,126.8057,127.0484,37965.0
2017-12-14 15:00:00,146.55,146.62,146.49,146.56,12821.0,127.0224,127.083,126.9704,127.031,12821.0
2017-12-14 15:05:00,146.59,146.6,146.52,146.53,27538.0,127.057,127.0657,126.9964,127.005,27538.0
2017-12-14 15:10:00,146.54,146.79,146.54,146.67,20878.0,127.0137,127.2304,127.0137,127.1264,20878.0
2017-12-14 15:15:00,146.67,146.67,146.42,146.48,15675.0,127.1264,127.1264,126.9097,126.9617,15675.0
2017-12-14 15:20:00,146.47,146.55,146.47,146.47,17488.0,126.953,127.0224,126.953,126.953,17488.0
2017-12-14 15:25:00,146.48,146.54,146.4,146.42,14310.0,126.9617,127.0137,126.8924,126.9097,14310.0
2017-12-14 15:30:00,146.45,146.47,146.35,146.4,18613.0,126.9357,126.953,126.849,126.8924,18613.0
2017-12-14 15:35:00,146.41,146.51,146.39,146.44,25272.0,126.901,126.9877,126.8837,126.927,25272.0
2017-12-14 15:40:00,146.44,146.49,146.34,146.37,25849.0,126.927,126.9704,126.8403,126.8663,25849.0
2017-12-14 15:45:00,146.35,146.39,146.29,146.34,34297.0,126.849,126.8837,126.797,126.8403,34297.0
2017-12-14 15:50:00,146.36,146.36,146.08,146.17,36382.0,126.8577,126.8577,126.615,126.693,36382.0
2017-12-14 15:55:00,146.17,146.34,146.02,146.12,116125.0,126.693,126.8403,126.563,126.6497,116125.0
2017-12-15 09:30:00,147.05,147.37,146.66,146.99,476794.0,127.4557,127.7331,127.1177,127.4037,476794.0
2017-12-15 09:35:00,146.83,147.52,146.77,147.39,16512.0,127.2651,127.8631,127.2131,127.7504,16512.0
2017-12-15 09:40:00,147.33,147.86,147.3,147.6,8116.0,127.6984,128.1578,127.6724,127.9325,8116.0
2017-12-15 09:45:00,147.56,147.79,147.56,147.74,10182.0,127.8978,128.0971,127.8978,128.0538,10182.0
2017-12-15 09:50:00,147.71,147.76,147.51,147.59,16860.0,128.0278,128.0711,127.8544,127.9238,16860.0
2017-12-15 09:55:00,147.6,147.77,147.55,147.6,8539.0,127.9325,128.0798,127.8891,127.9325,8539.0
2017-12-15 10:00:00,147.59,147.67,147.5,147.59,10081.0,127.9238,127.9931,127.8458,127.9238,10081.0
2017-12-15 10:05:00,147.55,147.94,147.54,147.83,6620.0,127.8891,128.2271,127.8804,128.1318,6620.0
2017-12-15 10:10:00,147.86,148.01,147.74,147.87,9324.0,128.1578,128.2878,128.0538,128.1665,9324.0
2017-12-15 10:15:00,147.82,148.36,147.73,148.35,9200.0,128.1231,128.5912,128.0451,128.5825,9200.0
2017-12-15 10:20:00,148.37,148.58,148.32,148.47,4800.0,128.5999,128.7819,128.5565,128.6865,4800.0
2017-12-15 10:25:00,148.59,148.73,148.45,148.63,18511.0,128.7905,128.9119,128.6692,128.8252,18511.0
2017-12-15 10:30:00,148.59,148.63,148.29,148.29,8458.0,128.7905,128.8252,128.5305,128.5305,8458.0
2017-12-15 10:35:00,148.32,148.32,148.13,148.13,3308.0,128.5565,128.5565,128.3918,128.3918,3308.0
2017-12-15 10:40:00,148.25,148.35,148.17,148.22,4724.0,128.4958,128.5825,128.4265,128.4698,4724.0
2017-12-15 10:45:00,148.22,148.23,147.76,147.81,12498.0,128.4698,128.4785,128.0711,128.1145,12498.0
2017-12-15 10:50:00,147.85,147.85,147.46,147.71,30280.0,128.1491,128.1491,127.8111,128.0278,30280.0
2017-12-15 10:55:00,147.72,147.98,147.63,147.81,6466.0,128.0365,128.2618,127.9585,128.1145,6466.0
2017-12-15 11:00:00,147.86,148.2,147.85,148.2,3605.0,128.1578,128.4525,128.1491,128.4525,3605.0
2017-12-15 11:05:00,148.12,148.4,148.11,148.4,3600.0,128.3832,128.6259,128.3745,128.6259,3600.0
2017-12-15 11:10:00,148.41,148.58,148.33,148.58,6038.0,128.6345,128.7819,128.5652,128.7819,6038.0
2017-12-15 11:15:00,148.58,148.75,148.52,148.65,4323.0,128.7819,128.9292,128.7299,128.8425,4323.0
2017-12-15 11:20:00,148.61,148.68,148.43,148.47,7666.0,128.8079,128.8685,128.6519,128.6865,7666.0
2017-12-15 11:25:00,148.48,148.8,148.41,148.7,5871.0,128.6952,128.9726,128.6345,128.8859,5871.0
2017-12-15 11:30:00,148.76,148.88,148.69,148.83,4720.0,128.9379,129.0419,128.8772,128.9986,4720.0
2017-12-15 11:35:00,148.84,148.84,148.38,148.41,13500.0,129.0072,129.0072,128.6085,128.6345,13500.0
2017-12-15 11:40:00,148.4,148.49,148.26,148.28,2924.0,128.6259,128.7039,128.5045,128.5218,2924.0
2017-12-15 11:45:00,148.24,148.34,148.0,148.1,8918.0,128.4872,128.5738,128.2792,128.3658,8918.0
2017-12-15 11:50:00,148.15,148.37,148.05,148.21,13860.0,128.4092,128.5999,128.3225,128.4612,13860.0
2017-12-15 11:55:00,148.23,148.46,148.2,148.31,20379.0,128.4785,128.6779,128.4525,128.5478,20379.0
2017-12-15 12:00:00,148.32,148.59,148.32,148.5,17041.0,128.5565,128.7905,128.5565,128.7125,17041.0
2017-12-15 12:05:00,148.51,148.66,148.51,148.66,29295.0,128.7212,128.8512,128.7212,128.8512,29295.0
2017-12-15 12:10:00,148.66,148.68,148.52,148.61,24694.0,128.8512,128.8685,128.7299,128.8079,24694.0
2017-12-15 12:15:00,148.57,148.79,148.57,148.75,5689.0,128.7732,128.9639,128.7732,128.9292,5689.0
2017-12-15 12:20:00,148.77,148.93,148.72,148.93,4148.0,128.9466,129.0852,128.9032,129.0852,4148.0
2017-12-15 12:25:00,148.91,148.94,148.8,148.9,6395.0,129.0679,129.0939,128.9726,129.0592,6395.0
2017-12-15 12:30:00,148.95,148.95,148.81,148.95,13244.0,129.1026,129.1026,128.9812,129.1026,13244.0
2017-12-15 12:35:00,148.95,149.08,148.88,149.05,11323.0,129.1026,129.2152,129.0419,129.1892,11323.0
2017-12-15 12:40:00,149.11,149.17,149.07,149.08,3203.0,129.2412,129.2933,129.2066,129.2152,3203.0
2017-12-15 12:45:00,149.08,149.18,149.08,149.14,6146.0,129.2152,129.3019,129.2152,129.2673,6146.0
2017-12-15 12:50:00,149.09,149.15,149.01,149.01,16821.0,129.2239,129.2759,129.1546,129.1546,16821.0
2017-12-15 12:55:00,149.0,149.03,148.92,149.01,6107.0,129.1459,129.1719,129.0766,129.1546,6107.0
2017-12-15 13:00:00,148.95,149.16,148.93,149.16,10687.0,129.1026,129.2846,129.0852,129.2846,10687.0
2017-12-15 13:05:00,149.18,149.27,149.11,149.27,11873.0,129.3019,129.3799,129.2412,129.3799,11873.0
2017-12-15 13:10:00,149.27,149.28,149.17,149.28,5827.0,129.3799,129.3886,129.2933,129.3886,5827.0
2017-12-15 13:15:00,149.28,149.31,149.2,149.23,31564.0,129.3886,129.4146,129.3193,129.3453,31564.0
2017-12-15 13:20:00,149.25,149.27,149.21,149.24,11270.0,129.3626,129.3799,129.3279,129.3539,11270.0
2017-12-15 13:25:00,149.23,149.28,149.16,149.23,9243.0,129.3453,129.3886,129.2846,129.3453,9243.0
2017-12-15 13:30:00,149.23,149.24,149.03,149.06,5358.0,129.3453,129.3539,129.1719,129.1979,5358.0
2017-12-15 13:35:00,149.04,149.22,149.04,149.21,3988.0,129.1806,129.3366,129.1806,129.3279,3988.0
2017-12-15 13:40:00,149.25,149.28,149.22,149.25,5067.0,129.3626,129.3886,129.3366,129.3626,5067.0
2017-12-15 13:45:00,149.25,149.29,149.08,149.2,7831.0,129.3626,129.3973,129.2152,129.3193,7831.0
2017-12-15 13:50:00,149.19,149.21,149.11,149.11,4791.0,129.3106,129.3279,129.2412,129.2412,4791.0
2017-12-15 13:55:00,149.1,149.27,149.02,149.19,7093.0,129.2326,129.3799,129.1632,129.3106,7093.0
2017-12-15 14:00:00,149.17,149.23,149.08,149.23,11008.0,129.2933,129.3453,129.2152,129.3453,11008.0
2017-12-15 14:05:00,149.17,149.24,149.07,149.08,9729.0,129.2933,129.3539,129.2066,129.2152,9729.0
2017-12-15 14:10:00,149.08,149.17,149.03,149.11,12269.0,129.2152,129.2933,129.1719,129.2412,12269.0
2017-12-15 14:15:00,149.11,149.28,149.11,149.25,6166.0,129.2412,129.3886,129.2412,129.3626,6166.0
2017-12-15 14:20:00,149.26,149.4,149.17,149.17,43726.0,129.3713,129.4926,129.2933,129.2933,43726.0
2017-12-15 14:25:00,149.17,149.22,149.01,149.1,8795.0,129.2933,129.3366,129.1546,129.2326,8795.0
2017-12-15 14:30:00,149.1,149.27,149.09,149.25,4164.0,129.2326,129.3799,129.2239,129.3626,4164.0
2017-12-15 14:35:00,149.21,149.25,149.15,149.19,6093.0,129.3279,129.3626,129.2759,129.3106,6093.0
2017-12-15 14:40:00,149.19,149.23,149.03,149.08,6770.0,129.3106,129.3453,129.1719,129.2152,6770.0
2017-12-15 14:45:00,149.11,149.28,149.02,149.2,18294.0,129.2412,129.3886,129.1632,129.3193,18294.0
2017-12-15 14:50:00,149.21,149.22,149.04,149.04,5794.0,129.3279,129.3366,129.1806,129.1806,5794.0
2017-12-15 14:55:00,149.05,149.09,148.88,148.92,10268.0,129.1892,129.2239,129.0419,129.0766,10268.0
2017-12-15 15:00:00,148.95,149.02,148.92,148.97,9778.0,129.1026,129.1632,129.0766,129.1199,9778.0
2017-12-15 15:05:00,148.99,149.09,148.94,148.97,14418.0,129.1372,129.2239,129.0939,129.1199,14418.0
2017-12-15 15:10:00,149.0,149.01,148.94,148.96,11012.0,129.1459,129.1546,129.0939,129.1112,11012.0
2017-12-15 15:15:00,148.96,149.01,148.91,149.01,16755.0,129.1112,129.1546,129.0679,129.1546,16755.0
2017-12-15 15:20:00,149.0,149.0,148.93,148.97,7484.0,129.1459,129.1459,129.0852,129.1199,7484.0
2017-12-15 15:25:00,148.94,148.98,148.93,148.95,7300.0,129.0939,129.1286,129.0852,129.1026,7300.0
2017-12-15 15:30:00,148.96,149.08,148.96,149.03,18699.0,129.1112,129.2152,129.1112,129.1719,18699.0
2017-12-15 15:35:00,149.04,149.04,148.94,148.96,16079.0,129.1806,129.1806,129.0939,129.1112,16079.0
2017-12-15 15:40:00,148.95,148.99,148.94,148.98,22701.0,129.1026,129.1372,129.0939,129.1286,22701.0
2017-12-15 15:45:00,148.98,149.01,148.54,148.56,56485.0,129.1286,129.1546,128.7472,128.7645,56485.0
2017-12-15 15:50:00,148.58,148.7,148.43,148.69,78100.0,128.7819,128.8859,128.6519,128.8772,78100.0
2017-12-15 15:55:00,148.69,148.76,148.51,148.68,120458.0,128.8772,128.9379,128.7212,128.8685,120458.0
2017-12-18 09:30:00,149.23,149.7,149.01,149.69,12583.0,129.3453,129.7526,129.1546,129.744,12583.0
2017-12-18 09:35:00,149.74,149.95,149.61,149.87,3511.0,129.7873,129.9693,129.6746,129.9,3511.0
2017-12-18 09:40:00,149.91,150.1,149.67,149.88,17001.0,129.9346,130.0993,129.7266,129.9086,17001.0
2017-12-18 09:45:00,149.75,149.75,149.53,149.53,2567.0,129.796,129.796,129.6053,129.6053,2567.0
2017-12-18 09:50:00,149.58,149.65,148.98,148.99,14515.0,129.6486,129.7093,129.1286,129.1372,14515.0
2017-12-18 09:55:00,149.14,149.27,148.68,148.68,6689.0,129.2673,129.3799,128.8685,128.8685,6689.0
2017-12-18 10:00:00,148.78,148.86,148.55,148.58,12856.0,128.9552,129.0246,128.7559,128.7819,12856.0
2017-12-18 10:05:00,148.57,148.6,148.25,148.25,5105.0,128.7732,128.7992,128.4958,128.4958,5105.0
2017-12-18 10:10:00,148.36,148.54,148.19,148.53,10964.0,128.5912,128.7472,128.4438,128.7385,10964.0
2017-12-18 10:15:00,148.46,148.51,148.2,148.43,5204.0,128.6779,128.7212,128.4525,128.6519,5204.0
2017-12-18 10:20:00,148.46,148.48,148.31,148.31,2676.0,128.6779,128.6952,128.5478,128.5478,2676.0
2017-12-18 10:25:00,148.3,148.33,148.07,148.15,9333.0,128.5392,128.5652,128.3398,128.4092,9333.0
2017-12-18 10:30:00,148.12,148.32,147.97,148.31,10325.0,128.3832,128.5565,128.2532,128.5478,10325.0
2017-12-18 10:35:00,148.36,148.46,148.29,148.4,3959.0,128.5912,128.6779,128.5305,128.6259,3959.0
2017-12-18 10:40:00,148.39,148.49,148.24,148.49,16350.0,128.6172,128.7039,128.4872,128.7039,16350.0
2017-12-18 10:45:00,148.6,148.83,148.6,148.62,2845.0,128.7992,128.9986,128.7992,128.8165,2845.0
2017-12-18 10:50:00,148.69,148.86,148.68,148.73,5738.0,128.8772,129.0246,128.8685,128.9119,5738.0
2017-12-18 10:55:00,148.73,148.74,148.35,148.48,10537.0,128.9119,128.9205,128.5825,128.6952,10537.0
2017-12-18 11:00:00,148.48,148.48,148.25,148.29,5346.0,128.6952,128.6952,128.4958,128.5305,5346.0
2017-12-18 11:05:00,148.28,148.4,148.16,148.36,13116.0,128.5218,128.6259,128.4178,128.5912,13116.0
2017-12-18 11:10:00,148.28,148.36,148.09,148.36,40402.0,128.5218,128.5912,128.3572,128.5912,40402.0
2017-12-18 11:15:00,148.34,148.34,148.05,148.05,7561.0,128.5738,128.5738,128.3225,128.3225,7561.0
2017-12-18 11:20:00,148.17,148.18,147.98,147.98,3320.0,128.4265,128.4352,128.2618,128.2618,3320.0
2017-12-18 11:25:00,148.04,148.18,147.92,147.92,6058.0,128.3138,128.4352,128.2098,128.2098,6058.0
2017-12-18 11:30:00,147.87,147.96,147.78,147.85,4393.0,128.1665,128.2445,128.0885,128.1491,4393.0
2017-12-18 11:35:00,147.85,147.93,147.66,147.72,11849.0,128.1491,128.2185,127.9845,128.0365,11849.0
2017-12-18 11:40:00,147.75,147.76,147.28,147.39,25646.0,128.0625,128.0711,127.6551,127.7504,25646.0
2017-12-18 11:45:00,147.4,147.47,147.27,147.39,16980.0,127.7591,127.8198,127.6464,127.7504,16980.0
2017-12-18 11:50:00,147.36,147.41,147.07,147.29,32628.0,127.7244,127.7678,127.4731,127.6638,32628.0
2017-12-18 11:55:00,147.3,147.69,147.3,147.52,6560.0,127.6724,128.0105,127.6724,127.8631,6560.0
2017-12-18 12:00:00,147.55,147.7,147.34,147.68,12136.0,127.8891,128.0191,127.7071,128.0018,12136.0
2017-12-18 12:05:00,147.64,147.8,147.59,147.68,28181.0,127.9671,128.1058,127.9238,128.0018,28181.0
2017-12-18 12:10:00,147.71,147.85,147.7,147.8,3536.0,128.0278,128.1491,128.0191,128.1058,3536.0
2017-12-18 12:15:00,147.8,147.82,147.7,147.74,2850.0,128.1058,128.1231,128.0191,128.0538,2850.0
2017-12-18 12:20:00,147.75,147.84,147.72,147.82,3114.0,128.0625,128.1405,128.0365,128.1231,3114.0
2017-12-18 12:25:00,147.85,147.95,147.79,147.82,13724.0,128.1491,128.2358,128.0971,128.1231,13724.0
2017-12-18 12:30:00,147.8,147.87,147.79,147.82,3732.0,128.1058,128.1665,128.0971,128.1231,3732.0
2017-12-18 12:35:00,147.83,147.94,147.8,147.88,2436.0,128.1318,128.2271,128.1058,128.1751,2436.0
2017-12-18 12:40:00,147.93,147.94,147.79,147.79,1628.0,128.2185,128.2271,128.0971,128.0971,1628.0
2017-12-18 12:45:00,147.76,147.81,147.72,147.81,2820.0,128.0711,128.1145,128.0365,128.1145,2820.0
2017-12-18 12:50:00,147.81,147.81,147.61,147.65,5522.0,128.1145,128.1145,127.9411,127.9758,5522.0
2017-12-18 12:55:00,147.68,147.85,147.68,147.85,8549.0,128.0018,128.1491,128.0018,128.1491,8549.0
2017-12-18 13:00:00,147.83,148.03,147.81,147.99,13633.0,128.1318,128.3052,128.1145,128.2705,13633.0
2017-12-18 13:05:00,147.98,148.16,147.92,148.1,11455.0,128.2618,128.4178,128.2098,128.3658,11455.0
2017-12-18 13:10:00,148.13,148.16,148.05,148.11,5432.0,128.3918,128.4178,128.3225,128.3745,5432.0
2017-12-18 13:15:00,148.15,148.2,148.02,148.13,11498.0,128.4092,128.4525,128.2965,128.3918,11498.0
2017-12-18 13:20:00,148.12,148.16,148.06,148.07,29395.0,128.3832,128.4178,128.3312,128.3398,29395.0
2017-12-18 13:25:00,148.1,148.14,148.04,148.09,4445.0,128.3658,128.4005,128.3138,128.3572,4445.0
2017-12-18 13:30:00,148.08,148.13,147.8,147.8,7147.0,128.3485,128.3918,128.1058,128.1058,7147.0
2017-12-18 13:35:00,147.8,148.02,147.8,148.02,4537.0,128.1058,128.2965,128.1058,128.2965,4537.0
2017-12-18 13:40:00,147.99,148.04,147.91,147.92,5901.0,128.2705,128.3138,128.2011,128.2098,5901.0
2017-12-18 13:45:00,147.85,147.85,147.67,147.78,4089.0,128.1491,128.1491,127.9931,128.0885,4089.0
2017-12-18 13:50:00,147.75,147.79,147.7,147.7,5414.0,128.0625,128.0971,128.0191,128.0191,5414.0
2017-12-18 13:55:00,147.71,147.78,147.67,147.69,4999.0,128.0278,128.0885,127.9931,128.0105,4999.0
2017-12-18 14:00:00,147.66,147.78,147.65,147.72,7652.0,127.9845,128.0885,127.9758,128.0365,7652.0
2017-12-18 14:05:00,147.74,147.84,147.73,147.84,4694.0,128.0538,128.1405,128.0451,128.1405,4694.0
2017-12-18 14:10:00,147.81,147.85,147.75,147.75,3604.0,128.1145,128.1491,128.0625,128.0625,3604.0
2017-12-18 14:15:00,147.77,147.84,147.77,147.81,2730.0,128.0798,128.1405,128.0798,128.1145,2730.0
2017-12-18 14:20:00,147.85,147.91,147.83,147.88,3513.0,128.1491,128.2011,128.1318,128.1751,3513.0
2017-12-18 14:25:00,147.88,147.88,147.78,147.78,4287.0,128.1751,128.1751,128.0885,128.0885,4287.0
2017-12-18 14:30:00,147.78,147.83,147.74,147.8,15029.0,128.0885,128.1318,128.0538,128.1058,15029.0
2017-12-18 14:35:00,147.78,147.82,147.76,147.8,6414.0,128.0885,128.1231,128.0711,128.1058,6414.0
2017-12-18 14:40:00,147.8,147.8,147.72,147.75,3821.0,128.1058,128.1058,128.0365,128.0625,3821.0
2017-12-18 14:45:00,147.75,147.8,147.73,147.77,11240.0,128.0625,128.1058,128.0451,128.0798,11240.0
2017-12-18 14:50:00,147.75,147.82,147.73,147.82,3841.0,128.0625,128.1231,128.0451,128.1231,3841.0
2017-12-18 14:55:00,147.81,147.89,147.78,147.85,9061.0,128.1145,128.1838,128.0885,128.1491,9061.0
2017-12-18 15:00:00,147.88,147.9,147.8,147.82,9590.0,128.1751,128.1925,128.1058,128.1231,9590.0
2017-12-18 15:05:00,147.82,147.84,147.75,147.75,8805.0,128.1231,128.1405,128.0625,128.0625,8805.0
2017-12-18 15:10:00,147.75,147.75,147.7,147.7,8372.0,128.0625,128.0625,128.0191,128.0191,8372.0
2017-12-18 15:15:00,147.69,147.69,147.6,147.65,13997.0,128.0105,128.0105,127.9325,127.9758,13997.0
2017-12-18 15:20:00,147.64,147.73,147.62,147.7,16145.0,127.9671,128.0451,127.9498,128.0191,16145.0
2017-12-18 15:25:00,147.72,147.86,147.71,147.73,11247.0,128.0365,128.1578,128.0278,128.0451,11247.0
2017-12-18 15:30:00,147.73,147.79,147.71,147.76,12705.0,128.0451,128.0971,128.0278,128.0711,12705.0
2017-12-18 15:35:00,147.75,147.82,147.71,147.8,23222.0,128.0625,128.1231,128.0278,128.1058,23222.0
2017-12-18 15:40:00,147.81,147.82,147.7,147.76,20636.0,128.1145,128.1231,128.0191,128.0711,20636.0
2017-12-18 15:45:00,147.76,147.81,147.71,147.81,25856.0,128.0711,128.1145,128.0278,128.1145,25856.0
2017-12-18 15:50:00,147.8,147.97,147.71,147.97,53329.0,128.1058,128.2532,128.0278,128.2532,53329.0
2017-12-18 15:55:00,147.96,147.97,147.79,147.88,110598.0,128.2445,128.2532,128.0971,128.1751,110598.0
2017-12-19 09:30:00,148.38,148.85,147.59,148.05,75912.0,128.6085,129.0159,127.9238,128.3225,75912.0
2017-12-19 09:35:00,148.05,148.88,147.92,148.83,66730.0,128.3225,129.0419,128.2098,128.9986,66730.0
2017-12-19 09:40:00,148.85,149.12,147.92,147.94,18635.0,129.0159,129.2499,128.2098,128.2271,18635.0
2017-12-19 09:45:00,147.99,148.1,147.1,147.1,55379.0,128.2705,128.3658,127.4991,127.4991,55379.0
2017-12-19 09:50:00,147.3,147.63,147.11,147.62,11693.0,127.6724,127.9585,127.5077,127.9498,11693.0
2017-12-19 09:55:00,147.56,147.89,147.38,147.89,17479.0,127.8978,128.1838,127.7418,128.1838,17479.0
2017-12-19 10:00:00,147.9,147.99,147.69,147.73,9457.0,128.1925,128.2705,128.0105,128.0451,9457.0
2017-12-19 10:05:00,147.7,147.86,147.44,147.78,3402.0,128.0191,128.1578,127.7938,128.0885,3402.0
2017-12-19 10:10:00,147.71,147.96,147.44,147.55,10375.0,128.0278,128.2445,127.7938,127.8891,10375.0
2017-12-19 10:15:00,147.48,147.78,147.47,147.68,21360.0,127.8284,128.0885,127.8198,128.0018,21360.0
2017-12-19 10:20:00,147.68,147.93,147.63,147.92,25721.0,128.0018,128.2185,127.9585,128.2098,25721.0
2017-12-19 10:25:00,147.97,148.11,147.89,147.89,12768.0,128.2532,128.3745,128.1838,128.1838,12768.0
2017-12-19 10:30:00,147.86,147.95,147.78,147.88,20749.0,128.1578,128.2358,128.0885,128.1751,20749.0
2017-12-19 10:35:00,147.81,148.14,147.81,148.09,8380.0,128.1145,128.4005,128.1145,128.3572,8380.0
2017-12-19 10:40:00,148.08,148.3,147.82,147.83,7619.0,128.3485,128.5392,128.1231,128.1318,7619.0
2017-12-19 10:45:00,147.78,147.93,147.76,147.8,7345.0,128.0885,128.2185,128.0711,128.1058,7345.0
2017-12-19 10:50:00,147.81,147.99,147.75,147.86,5520.0,128.1145,128.2705,128.0625,128.1578,5520.0
2017-12-19 10:55:00,147.85,147.96,147.74,147.96,10410.0,128.1491,128.2445,128.0538,128.2445,10410.0
2017-12-19 11:00:00,147.92,148.11,147.88,148.09,7732.0,128.2098,128.3745,128.1751,128.3572,7732.0
2017-12-19 11:05:00,148.07,148.28,148.05,148.21,3476.0,128.3398,128.5218,128.3225,128.4612,3476.0
2017-12-19 11:10:00,148.22,148.25,148.11,148.22,6537.0,128.4698,128.4958,128.3745,128.4698,6537.0
2017-12-19 11:15:00,148.18,148.18,147.95,148.07,7693.0,128.4352,128.4352,128.2358,128.3398,7693.0
2017-12-19 11:20:00,148.03,148.1,147.94,148.0,3297.0,128.3052,128.3658,128.2271,128.2792,3297.0
2017-12-19 11:25:00,147.94,147.95,147.77,147.77,3610.0,128.2271,128.2358,128.0798,128.0798,3610.0
2017-12-19 11:30:00,147.83,147.97,147.77,147.95,11240.0,128.1318,128.2532,128.0798,128.2358,11240.0
2017-12-19 11:35:00,147.95,147.96,147.83,147.91,41729.0,128.2358,128.2445,128.1318,128.2011,41729.0
2017-12-19 11:40:00,147.93,148.12,147.88,148.12,8803.0,128.2185,128.3832,128.1751,128.3832,8803.0
2017-12-19 11:45:00,148.18,148.36,148.12,148.12,10843.0,128.4352,128.5912,128.3832,128.3832,10843.0
2017-12-19 11:50:00,147.97,148.0,147.8,147.8,4366.0,128.2532,128.2792,128.1058,128.1058,4366.0
2017-12-19 11:55:00,147.92,147.97,147.8,147.8,5712.0,128.2098,128.2532,128.1058,128.1058,5712.0
2017-12-19 12:00:00,147.78,148.04,147.78,147.95,6631.0,128.0885,128.3138,128.0885,128.2358,6631.0
2017-12-19 12:05:00,147.96,148.28,147.95,148.23,8531.0,128.2445,128.5218,128.2358,128.4785,8531.0
2017-12-19 12:10:00,148.22,148.22,147.96,148.04,5429.0,128.4698,128.4698,128.2445,128.3138,5429.0
2017-12-19 12:15:00,148.0,148.06,147.88,147.91,2701.0,128.2792,128.3312,128.1751,128.2011,2701.0
2017-12-19 12:20:00,147.92,147.92,147.75,147.84,8061.0,128.2098,128.2098,128.0625,128.1405,8061.0
2017-12-19 12:25:00,147.85,147.89,147.76,147.76,3112.0,128.1491,128.1838,128.0711,128.0711,3112.0
2017-12-19 12:30:00,147.78,147.88,147.76,147.79,4109.0,128.0885,128.1751,128.0711,128.0971,4109.0
2017-12-19 12:35:00,147.75,147.8,147.69,147.73,6811.0,128.0625,128.1058,128.0105,128.0451,6811.0
2017-12-19 12:40:00,147.75,147.75,147.6,147.6,3890.0,128.0625,128.0625,127.9325,127.9325,3890.0
2017-12-19 12:45:00,147.61,147.75,147.56,147.64,7350.0,127.9411,128.0625,127.8978,127.9671,7350.0
2017-12-19 12:50:00,147.65,147.77,147.6,147.77,3213.0,127.9758,128.0798,127.9325,128.0798,3213.0
2017-12-19 12:55:00,147.79,147.88,147.73,147.74,9190.0,128.0971,128.1751,128.0451,128.0538,9190.0
2017-12-19 13:00:00,147.77,148.32,147.77,148.31,7538.0,128.0798,128.5565,128.0798,128.5478,7538.0
2017-12-19 13:05:00,148.28,148.28,147.95,147.95,4205.0,128.5218,128.5218,128.2358,128.2358,4205.0
2017-12-19 13:10:00,148.09,148.09,147.78,147.91,3601.0,128.3572,128.3572,128.0885,128.2011,3601.0
2017-12-19 13:15:00,147.9,147.98,147.83,147.94,4404.0,128.1925,128.2618,128.1318,128.2271,4404.0
2017-12-19 13:20:00,148.0,148.01,147.89,147.96,4560.0,128.2792,128.2878,128.1838,128.2445,4560.0
2017-12-19 13:25:00,148.09,148.1,147.96,147.97,1560.0,128.3572,128.3658,128.2445,128.2532,1560.0
2017-12-19 13:30:00,147.98,148.14,147.94,147.99,11709.0,128.2618,128.4005,128.2271,128.2705,11709.0
2017-12-19 13:35:00,148.0,148.06,147.97,148.06,2253.0,128.2792,128.3312,128.2532,128.3312,2253.0
2017-12-19 13:40:00,148.03,148.03,147.87,147.91,6435.0,128.3052,128.3052,128.1665,128.2011,6435.0
2017-12-19 13:45:00,147.92,147.96,147.82,147.82,4926.0,128.2098,128.2445,128.1231,128.1231,4926.0
2017-12-19 13:50:00,147.84,147.91,147.74,147.83,5164.0,128.1405,128.2011,128.0538,128.1318,5164.0
2017-12-19 13:55:00,147.83,147.92,147.78,147.84,4658.0,128.1318,128.2098,128.0885,128.1405,4658.0
2017-12-19 14:00:00,147.86,147.86,147.8,147.8,1008.0,128.1578,128.1578,128.1058,128.1058,1008.0
2017-12-19 14:05:00,147.79,147.85,147.77,147.84,15823.0,128.0971,128.1491,128.0798,128.1405,15823.0
2017-12-19 14:10:00,147.79,147.93,147.77,147.84,5801.0,128.0971,128.2185,128.0798,128.1405,5801.0
2017-12-19 14:15:00,147.9,147.91,147.77,147.81,4198.0,128.1925,128.2011,128.0798,128.1145,4198.0
2017-12-19 14:20:00,147.8,148.04,147.79,148.04,20859.0,128.1058,128.3138,128.0971,128.3138,20859.0
2017-12-19 14:25:00,148.03,148.17,147.99,148.14,17097.0,128.3052,128.4265,128.2705,128.4005,17097.0
2017-12-19 14:30:00,148.12,148.16,147.99,148.05,7508.0,128.3832,128.4178,128.2705,128.3225,7508.0
2017-12-19 14:35:00,148.06,148.12,147.96,148.12,6097.0,128.3312,128.3832,128.2445,128.3832,6097.0
2017-12-19 14:40:00,148.14,148.14,148.07,148.09,4705.0,128.4005,128.4005,128.3398,128.3572,4705.0
2017-12-19 14:45:00,148.09,148.24,148.09,148.24,4300.0,128.3572,128.4872,128.3572,128.4872,4300.0
2017-12-19 14:50:00,148.25,148.25,148.09,148.09,4160.0,128.4958,128.4958,128.3572,128.3572,4160.0
2017-12-19 14:55:00,148.17,148.23,147.91,147.97,8807.0,128.4265,128.4785,128.2011,128.2532,8807.0
2017-12-19 15:00:00,147.98,148.04,147.86,147.98,8291.0,128.2618,128.3138,128.1578,128.2618,8291.0
2017-12-19 15:05:00,147.95,147.99,147.88,147.97,6681.0,128.2358,128.2705,128.1751,128.2532,6681.0
2017-12-19 15:10:00,147.95,147.96,147.86,147.95,7798.0,128.2358,128.2445,128.1578,128.2358,7798.0
2017-12-19 15:15:00,147.96,147.96,147.82,147.87,10056.0,128.2445,128.2445,128.1231,128.1665,10056.0
2017-12-19 15:20:00,147.87,148.04,147.85,147.88,6635.0,128.1665,128.3138,128.1491,128.1751,6635.0
2017-12-19 15:25:00,147.89,147.95,147.88,147.94,11495.0,128.1838,128.2358,128.1751,128.2271,11495.0
2017-12-19 15:30:00,147.95,148.03,147.94,147.97,19879.0,128.2358,128.3052,128.2271,128.2532,19879.0
2017-12-19 15:35:00,147.96,147.96,147.77,147.85,15654.0,128.2445,128.2445,128.0798,128.1491,15654.0
2017-12-19 15:40:00,147.84,147.88,147.79,147.81,17499.0,128.1405,128.1751,128.0971,128.1145,17499.0
2017-12-19 15:45:00,147.8,147.81,147.71,147.74,28019.0,128.1058,128.1145,128.0278,128.0538,28019.0
2017-12-19 15:50:00,147.75,147.86,147.74,147.83,24472.0,128.0625,128.1578,128.0538,128.1318,24472.0
2017-12-19 15:55:00,147.82,147.83,147.55,147.62,79214.0,128.1231,128.1318,127.8891,127.9498,79214.0
2017-12-20 09:30:00,147.83,148.09,147.25,147.25,28670.0,128.1318,128.3572,127.6291,127.6291,28670.0
2017-12-20 09:35:00,147.31,147.54,147.06,147.17,20982.0,127.6811,127.8804,127.4644,127.5598,20982.0
2017-12-20 09:40:00,147.32,147.33,146.83,146.83,22894.0,127.6898,127.6984,127.2651,127.2651,22894.0
2017-12-20 09:45:00,146.97,147.04,146.7,146.89,19801.0,127.3864,127.4471,127.1524,127.3171,19801.0
2017-12-20 09:50:00,146.89,147.37,146.79,147.11,19827.0,127.3171,127.7331,127.2304,127.5077,19827.0
2017-12-20 09:55:00,147.13,147.24,146.83,147.22,11210.0,127.5251,127.6204,127.2651,127.6031,11210.0
2017-12-20 10:00:00,147.19,147.65,147.01,147.47,18638.0,127.5771,127.9758,127.4211,127.8198,18638.0
2017-12-20 10:05:00,147.49,147.61,147.09,147.32,48285.0,127.8371,127.9411,127.4904,127.6898,48285.0
2017-12-20 10:10:00,147.28,147.31,146.91,146.96,92212.0,127.6551,127.6811,127.3344,127.3777,92212.0
2017-12-20 10:15:00,146.96,147.05,146.6,146.61,7364.0,127.3777,127.4557,127.0657,127.0744,7364.0
2017-12-20 10:20:00,146.7,146.79,146.6,146.65,11006.0,127.1524,127.2304,127.0657,127.109,11006.0
2017-12-20 10:25:00,146.6,146.9,146.57,146.9,25771.0,127.0657,127.3257,127.0397,127.3257,25771.0
2017-12-20 10:30:00,146.92,146.96,146.66,146.89,14563.0,127.3431,127.3777,127.1177,127.3171,14563.0
2017-12-20 10:35:00,146.88,146.95,146.38,146.39,14389.0,127.3084,127.3691,126.875,126.8837,14389.0
2017-12-20 10:40:00,146.48,146.53,146.04,146.28,19383.0,126.9617,127.005,126.5803,126.7883,19383.0
2017-12-20 10:45:00,146.28,146.29,145.86,145.93,29041.0,126.7883,126.797,126.4243,126.485,29041.0
2017-12-20 10:50:00,145.88,145.98,145.73,145.85,11686.0,126.4416,126.5283,126.3116,126.4156,11686.0
2017-12-20 10:55:00,145.79,145.94,145.75,145.94,7359.0,126.3636,126.4936,126.329,126.4936,7359.0
2017-12-20 11:00:00,145.94,146.09,145.89,145.92,11443.0,126.4936,126.6237,126.4503,126.4763,11443.0
2017-12-20 11:05:00,146.01,146.18,145.96,146.07,12767.0,126.5543,126.7017,126.511,126.6063,12767.0
2017-12-20 11:10:00,146.03,146.15,145.95,146.1,25263.0,126.5717,126.6757,126.5023,126.6323,25263.0
2017-12-20 11:15:00,146.21,146.23,146.07,146.16,14560.0,126.7277,126.745,126.6063,126.6843,14560.0
2017-12-20 11:20:00,146.12,146.24,146.01,146.06,10183.0,126.6497,126.7537,126.5543,126.5977,10183.0
2017-12-20 11:25:00,146.13,146.17,145.94,146.09,17507.0,126.6583,126.693,126.4936,126.6237,17507.0
2017-12-20 11:30:00,146.16,146.22,146.04,146.15,5961.0,126.6843,126.7363,126.5803,126.6757,5961.0
2017-12-20 11:35:00,146.16,146.2,145.94,145.99,8450.0,126.6843,126.719,126.4936,126.537,8450.0
2017-12-20 11:40:00,145.99,146.1,145.92,145.92,6193.0,126.537,126.6323,126.4763,126.4763,6193.0
2017-12-20 11:45:00,145.92,145.95,145.8,145.88,9290.0,126.4763,126.5023,126.3723,126.4416,9290.0
2017-12-20 11:50:00,145.96,146.02,145.81,145.85,2145.0,126.511,126.563,126.381,126.4156,2145.0
2017-12-20 11:55:00,145.83,145.94,145.77,145.91,30405.0,126.3983,126.4936,126.3463,126.4676,30405.0
2017-12-20 12:00:00,145.94,145.94,145.8,145.89,11554.0,126.4936,126.4936,126.3723,126.4503,11554.0
2017-12-20 12:05:00,145.86,145.94,145.82,145.84,12171.0,126.4243,126.4936,126.3896,126.407,12171.0
2017-12-20 12:10:00,145.82,145.99,145.82,145.99,3992.0,126.3896,126.537,126.3896,126.537,3992.0
2017-12-20 12:15:00,145.96,145.98,145.87,145.92,2033.0,126.511,126.5283,126.433,126.4763,2033.0
2017-12-20 12:20:00,145.86,146.16,145.79,146.15,12502.0,126.4243,126.6843,126.3636,126.6757,12502.0
2017-12-20 12:25:00,146.2,146.22,146.08,146.09,7895.0,126.719,126.7363,126.615,126.6237,7895.0
2017-12-20 12:30:00,146.14,146.16,146.04,146.08,3768.0,126.667,126.6843,126.5803,126.615,3768.0
2017-12-20 12:35:00,146.1,146.23,146.07,146.22,7522.0,126.6323,126.745,126.6063,126.7363,7522.0
2017-12-20 12:40:00,146.22,146.35,146.17,146.34,13803.0,126.7363,126.849,126.693,126.8403,13803.0
2017-12-20 12:45:00,146.32,146.32,146.17,146.17,4022.0,126.823,126.823,126.693,126.693,4022.0
2017-12-20 12:50:00,146.21,146.21,146.11,146.18,4438.0,126.7277,126.7277,126.641,126.7017,4438.0
2017-12-20 12:55:00,146.18,146.19,146.11,146.19,4801.0,126.7017,126.7103,126.641,126.7103,4801.0
2017-12-20 13:00:00,146.19,146.22,146.11,146.18,4587.0,126.7103,126.7363,126.641,126.7017,4587.0
2017-12-20 13:05:00,146.19,146.19,146.11,146.16,2560.0,126.7103,126.7103,126.641,126.6843,2560.0
2017-12-20 13:10:00,146.13,146.3,146.09,146.29,9368.0,126.6583,126.8057,126.6237,126.797,9368.0
2017-12-20 13:15:00,146.23,146.33,146.14,146.17,6841.0,126.745,126.8317,126.667,126.693,6841.0
2017-12-20 13:20:00,146.13,146.22,146.11,146.16,3369.0,126.6583,126.7363,126.641,126.6843,3369.0
2017-12-20 13:25:00,146.15,146.17,146.13,146.17,4460.0,126.6757,126.693,126.6583,126.693,4460.0
2017-12-20 13:30:00,146.15,146.2,146.1,146.11,55702.0,126.6757,126.719,126.6323,126.641,55702.0
2017-12-20 13:35:00,146.15,146.28,146.15,146.21,3209.0,126.6757,126.7883,126.6757,126.7277,3209.0
2017-12-20 13:40:00,146.24,146.3,146.19,146.27,10337.0,126.7537,126.8057,126.7103,126.7797,10337.0
2017-12-20 13:45:00,146.25,146.32,146.19,146.19,4521.0,126.7623,126.823,126.7103,126.7103,4521.0
2017-12-20 13:50:00,146.16,146.31,146.15,146.23,3750.0,126.6843,126.8143,126.6757,126.745,3750.0
2017-12-20 13:55:00,146.15,146.29,146.15,146.2,4295.0,126.6757,126.797,126.6757,126.719,4295.0
2017-12-20 14:00:00,146.22,146.25,146.19,146.22,3025.0,126.7363,126.7623,126.7103,126.7363,3025.0
2017-12-20 14:05:00,146.22,146.33,146.18,146.33,10609.0,126.7363,126.8317,126.7017,126.8317,10609.0
2017-12-20 14:10:00,146.35,146.45,146.33,146.44,9303.0,126.849,126.9357,126.8317,126.927,9303.0
2017-12-20 14:15:00,146.46,146.5,146.35,146.37,6432.0,126.9444,126.979,126.849,126.8663,6432.0
2017-12-20 14:20:00,146.37,146.42,146.3,146.32,4348.0,126.8663,126.9097,126.8057,126.823,4348.0
2017-12-20 14:25:00,146.32,146.41,146.26,146.36,18964.0,126.823,126.901,126.771,126.8577,18964.0
2017-12-20 14:30:00,146.4,146.41,146.3,146.3,6619.0,126.8924,126.901,126.8057,126.8057,6619.0
2017-12-20 14:35:00,146.29,146.34,146.16,146.18,4109.0,126.797,126.8403,126.6843,126.7017,4109.0
2017-12-20 14:40:00,146.18,146.18,146.02,146.04,16322.0,126.7017,126.7017,126.563,126.5803,16322.0
2017-12-20 14:45:00,146.04,146.1,145.96,145.99,10752.0,126.5803,126.6323,126.511,126.537,10752.0
2017-12-20 14:50:00,146.01,146.06,145.96,145.96,6845.0,126.5543,126.5977,126.511,126.511,6845.0
2017-12-20 14:55:00,145.95,146.03,145.88,146.03,23515.0,126.5023,126.5717,126.4416,126.5717,23515.0
2017-12-20 15:00:00,146.03,146.06,145.98,146.02,7453.0,126.5717,126.5977,126.5283,126.563,7453.0
2017-12-20 15:05:00,146.0,146.2,146.0,146.16,18993.0,126.5457,126.719,126.5457,126.6843,18993.0
2017-12-20 15:10:00,146.16,146.2,146.11,146.18,8367.0,126.6843,126.719,126.641,126.7017,8367.0
2017-12-20 15:15:00,146.16,146.16,146.09,146.14,6714.0,126.6843,126.6843,126.6237,126.667,6714.0
2017-12-20 15:20:00,146.14,146.16,146.07,146.07,8115.0,126.667,126.6843,126.6063,126.6063,8115.0
2017-12-20 15:25:00,146.07,146.11,146.04,146.06,12028.0,126.6063,126.641,126.5803,126.5977,12028.0
2017-12-20 15:30:00,146.06,146.13,146.03,146.12,12252.0,126.5977,126.6583,126.5717,126.6497,12252.0
2017-12-20 15:35:00,146.1,146.1,145.96,146.02,14334.0,126.6323,126.6323,126.511,126.563,14334.0
2017-12-20 15:40:00,146.01,146.06,145.99,146.02,9930.0,126.5543,126.5977,126.537,126.563,9930.0
2017-12-20 15:45:00,146.03,146.06,145.93,146.06,18791.0,126.5717,126.5977,126.485,126.5977,18791.0
2017-12-20 15:50:00,146.08,146.08,145.95,145.98,25734.0,126.615,126.615,126.5023,126.5283,25734.0
2017-12-20 15:55:00,145.99,146.04,145.91,145.95,83651.0,126.537,126.5803,126.4676,126.5023,83651.0
2017-12-21 09:30:00,146.76,146.95,146.32,146.7,19883.0,127.2044,127.3691,126.823,127.1524,19883.0
2017-12-21 09:35:00,146.89,146.89,146.19,146.38,7851.0,127.3171,127.3171,126.7103,126.875,7851.0
2017-12-21 09:40:00,146.34,146.6,146.34,146.57,7891.0,126.8403,127.0657,126.8403,127.0397,7891.0
2017-12-21 09:45:00,146.44,146.56,146.34,146.39,8462.0,126.927,127.031,126.8403,126.8837,8462.0
2017-12-21 09:50:00,146.35,146.46,146.16,146.27,8701.0,126.849,126.9444,126.6843,126.7797,8701.0
2017-12-21 09:55:00,146.22,146.39,146.11,146.3,10707.0,126.7363,126.8837,126.641,126.8057,10707.0
2017-12-21 10:00:00,146.21,146.47,146.2,146.47,9024.0,126.7277,126.953,126.719,126.953,9024.0
2017-12-21 10:05:00,146.47,146.62,146.4,146.45,15380.0,126.953,127.083,126.8924,126.9357,15380.0
2017-12-21 10:10:00,146.44,146.62,146.37,146.5,3123.0,126.927,127.083,126.8663,126.979,3123.0
2017-12-21 10:15:00,146.43,146.51,146.24,146.33,9102.0,126.9184,126.9877,126.7537,126.8317,9102.0
2017-12-21 10:20:00,146.23,146.3,146.1,146.1,2055.0,126.745,126.8057,126.6323,126.6323,2055.0
2017-12-21 10:25:00,146.11,146.2,146.0,146.0,6355.0,126.641,126.719,126.5457,126.5457,6355.0
2017-12-21 10:30:00,146.02,146.12,145.99,146.1,2203.0,126.563,126.6497,126.537,126.6323,2203.0
2017-12-21 10:35:00,146.13,146.4,146.12,146.27,3533.0,126.6583,126.8924,126.6497,126.7797,3533.0
2017-12-21 10:40:00,146.24,146.37,146.23,146.28,4899.0,126.7537,126.8663,126.745,126.7883,4899.0
2017-12-21 10:45:00,146.32,146.33,146.08,146.13,10505.0,126.823,126.8317,126.615,126.6583,10505.0
2017-12-21 10:50:00,146.11,146.11,145.93,145.99,3346.0,126.641,126.641,126.485,126.537,3346.0
2017-12-21 10:55:00,145.95,146.02,145.91,145.96,4846.0,126.5023,126.563,126.4676,126.511,4846.0
2017-12-21 11:00:00,145.92,145.93,145.72,145.76,6071.0,126.4763,126.485,126.303,126.3376,6071.0
2017-12-21 11:05:00,145.78,145.85,145.73,145.73,7970.0,126.355,126.4156,126.3116,126.3116,7970.0
2017-12-21 11:10:00,145.71,145.71,145.59,145.59,4662.0,126.2943,126.2943,126.1903,126.1903,4662.0
2017-12-21 11:15:00,145.6,145.79,145.6,145.79,5173.0,126.199,126.3636,126.199,126.3636,5173.0
2017-12-21 11:20:00,145.77,145.9,145.61,145.61,4295.0,126.3463,126.459,126.2076,126.2076,4295.0
2017-12-21 11:25:00,145.6,145.69,145.5,145.58,34342.0,126.199,126.277,126.1123,126.1816,34342.0
2017-12-21 11:30:00,145.54,145.59,145.5,145.56,4338.0,126.1469,126.1903,126.1123,126.1643,4338.0
2017-12-21 11:35:00,145.56,145.56,145.4,145.4,2826.0,126.1643,126.1643,126.0256,126.0256,2826.0
2017-12-21 11:40:00,145.31,145.46,145.19,145.35,12811.0,125.9476,126.0776,125.8436,125.9823,12811.0
2017-12-21 11:45:00,145.36,145.36,145.27,145.36,9108.0,125.9909,125.9909,125.9129,125.9909,9108.0
2017-12-21 11:50:00,145.31,145.31,145.17,145.17,3996.0,125.9476,125.9476,125.8262,125.8262,3996.0
2017-12-21 11:55:00,145.17,145.36,145.1,145.14,10172.0,125.8262,125.9909,125.7656,125.8002,10172.0
2017-12-21 12:00:00,145.11,145.25,145.08,145.11,10517.0,125.7742,125.8956,125.7482,125.7742,10517.0
2017-12-21 12:05:00,145.09,145.2,145.09,145.14,4883.0,125.7569,125.8523,125.7569,125.8002,4883.0
2017-12-21 12:10:00,145.13,145.25,145.05,145.22,12024.0,125.7916,125.8956,125.7222,125.8696,12024.0
2017-12-21 12:15:00,145.22,145.26,145.0,145.15,8093.0,125.8696,125.9043,125.6789,125.8089,8093.0
2017-12-21 12:20:00,145.12,145.23,145.07,145.13,7876.0,125.7829,125.8783,125.7396,125.7916,7876.0
2017-12-21 12:25:00,145.13,145.23,145.08,145.18,11605.0,125.7916,125.8783,125.7482,125.8349,11605.0
2017-12-21 12:30:00,145.17,145.2,145.05,145.1,5617.0,125.8262,125.8523,125.7222,125.7656,5617.0
2017-12-21 12:35:00,145.09,145.23,145.09,145.23,7325.0,125.7569,125.8783,125.7569,125.8783,7325.0
2017-12-21 12:40:00,145.18,145.32,145.16,145.24,15983.0,125.8349,125.9563,125.8176,125.8869,15983.0
2017-12-21 12:45:00,145.28,145.28,145.17,145.17,5600.0,125.9216,125.9216,125.8262,125.8262,5600.0
2017-12-21 12:50:00,145.18,145.41,145.14,145.33,29077.0,125.8349,126.0343,125.8002,125.9649,29077.0
2017-12-21 12:55:00,145.38,145.41,145.07,145.34,49006.0,126.0083,126.0343,125.7396,125.9736,49006.0
2017-12-21 13:00:00,145.34,145.39,145.08,145.34,15893.0,125.9736,126.0169,125.7482,125.9736,15893.0
2017-12-21 13:05:00,145.35,145.38,145.1,145.24,24193.0,125.9823,126.0083,125.7656,125.8869,24193.0
2017-12-21 13:10:00,145.23,145.41,145.14,145.4,11377.0,125.8783,126.0343,125.8002,126.0256,11377.0
2017-12-21 13:15:00,145.33,145.48,145.26,145.42,5380.0,125.9649,126.0949,125.9043,126.0429,5380.0
2017-12-21 13:20:00,145.41,145.43,145.22,145.25,5703.0,126.0343,126.0516,125.8696,125.8956,5703.0
2017-12-21 13:25:00,145.3,145.34,145.23,145.27,4797.0,125.9389,125.9736,125.8783,125.9129,4797.0
2017-12-21 13:30:00,145.27,145.36,145.19,145.31,5036.0,125.9129,125.9909,125.8436,125.9476,5036.0
2017-12-21 13:35:00,145.26,145.33,145.23,145.31,4421.0,125.9043,125.9649,125.8783,125.9476,4421.0
2017-12-21 13:40:00,145.31,145.32,145.23,145.25,4427.0,125.9476,125.9563,125.8783,125.8956,4427.0
2017-12-21 13:45:00,145.26,145.33,145.25,145.26,5201.0,125.9043,125.9649,125.8956,125.9043,5201.0
2017-12-21 13:50:00,145.3,145.31,145.2,145.2,5097.0,125.9389,125.9476,125.8523,125.8523,5097.0
2017-12-21 13:55:00,145.27,145.29,145.2,145.2,5459.0,125.9129,125.9303,125.8523,125.8523,5459.0
2017-12-21 14:00:00,145.17,145.22,145.09,145.12,6982.0,125.8262,125.8696,125.7569,125.7829,6982.0
2017-12-21 14:05:00,145.15,145.38,145.05,145.29,127183.0,125.8089,126.0083,125.7222,125.9303,127183.0
2017-12-21 14:10:00,145.33,145.6,145.33,145.59,4866.0,125.9649,126.199,125.9649,126.1903,4866.0
2017-12-21 14:15:00,145.6,145.68,145.51,145.64,103934.0,126.199,126.2683,126.1209,126.2336,103934.0
2017-12-21 14:20:00,145.63,145.76,145.6,145.69,10967.0,126.225,126.3376,126.199,126.277,10967.0
2017-12-21 14:25:00,145.62,145.66,145.55,145.61,7805.0,126.2163,126.251,126.1556,126.2076,7805.0
2017-12-21 14:30:00,145.6,145.69,145.58,145.61,4989.0,126.199,126.277,126.1816,126.2076,4989.0
2017-12-21 14:35:00,145.62,145.65,145.54,145.57,5162.0,126.2163,126.2423,126.1469,126.1729,5162.0
2017-12-21 14:40:00,145.56,145.57,145.33,145.37,8908.0,126.1643,126.1729,125.9649,125.9996,8908.0
2017-12-21 14:45:00,145.37,145.48,145.36,145.48,6164.0,125.9996,126.0949,125.9909,126.0949,6164.0
2017-12-21 14:50:00,145.48,145.52,145.29,145.33,7818.0,126.0949,126.1296,125.9303,125.9649,7818.0
2017-12-21 14:55:00,145.35,145.41,145.23,145.35,39104.0,125.9823,126.0343,125.8783,125.9823,39104.0
2017-12-21 15:00:00,145.39,145.44,145.25,145.28,8662.0,126.0169,126.0603,125.8956,125.9216,8662.0
2017-12-21 15:05:00,145.25,145.31,145.16,145.17,12852.0,125.8956,125.9476,125.8176,125.8262,12852.0
2017-12-21 15:10:00,145.19,145.24,145.01,145.18,13398.0,125.8436,125.8869,125.6876,125.8349,13398.0
2017-12-21 15:15:00,145.17,145.17,144.93,145.04,30647.0,125.8262,125.8262,125.6182,125.7136,30647.0
2017-12-21 15:20:00,145.07,145.1,145.0,145.05,15729.0,125.7396,125.7656,125.6789,125.7222,15729.0
2017-12-21 15:25:00,145.05,145.07,144.94,145.0,20636.0,125.7222,125.7396,125.6269,125.6789,20636.0
2017-12-21 15:30:00,145.02,145.08,144.93,144.98,16700.0,125.6962,125.7482,125.6182,125.6616,16700.0
2017-12-21 15:35:00,144.99,145.0,144.89,144.95,24104.0,125.6702,125.6789,125.5836,125.6356,24104.0
2017-12-21 15:40:00,144.95,145.01,144.86,145.0,28851.0,125.6356,125.6876,125.5576,125.6789,28851.0
2017-12-21 15:45:00,144.98,145.0,144.81,144.85,18834.0,125.6616,125.6789,125.5142,125.5489,18834.0
2017-12-21 15:50:00,144.81,144.87,144.76,144.77,22413.0,125.5142,125.5662,125.4709,125.4795,22413.0
2017-12-21 15:55:00,144.78,145.02,144.77,145.01,84588.0,125.4882,125.6962,125.4795,125.6876,84588.0
2017-12-22 09:30:00,145.82,145.82,145.14,145.26,19780.0,126.3896,126.3896,125.8002,125.9043,19780.0
2017-12-22 09:35:00,145.26,145.47,145.14,145.41,4944.0,125.9043,126.0863,125.8002,126.0343,4944.0
2017-12-22 09:40:00,145.41,145.43,145.08,145.19,5160.0,126.0343,126.0516,125.7482,125.8436,5160.0
2017-12-22 09:45:00,145.25,145.34,145.07,145.32,8295.0,125.8956,125.9736,125.7396,125.9563,8295.0
2017-12-22 09:50:00,145.21,145.37,145.16,145.33,108135.0,125.8609,125.9996,125.8176,125.9649,108135.0
2017-12-22 09:55:00,145.31,145.69,145.28,145.67,7461.0,125.9476,126.277,125.9216,126.2596,7461.0
2017-12-22 10:00:00,145.76,145.8,145.6,145.63,6597.0,126.3376,126.3723,126.199,126.225,6597.0
2017-12-22 10:05:00,145.61,145.61,145.08,145.11,4283.0,126.2076,126.2076,125.7482,125.7742,4283.0
2017-12-22 10:10:00,145.09,145.14,144.82,144.94,7461.0,125.7569,125.8002,125.5229,125.6269,7461.0
2017-12-22 10:15:00,144.89,144.94,144.8,144.88,4583.0,125.5836,125.6269,125.5056,125.5749,4583.0
2017-12-22 10:20:00,144.91,145.05,144.87,145.01,6525.0,125.6009,125.7222,125.5662,125.6876,6525.0
2017-12-22 10:25:00,144.97,145.0,144.69,144.69,3787.0,125.6529,125.6789,125.4102,125.4102,3787.0
2017-12-22 10:30:00,144.77,144.79,144.34,144.37,7699.0,125.4795,125.4969,125.1068,125.1328,7699.0
2017-12-22 10:35:00,144.36,144.62,144.3,144.62,6683.0,125.1242,125.3495,125.0722,125.3495,6683.0
2017-12-22 10:40:00,144.54,144.66,144.44,144.66,10632.0,125.2802,125.3842,125.1935,125.3842,10632.0
2017-12-22 10:45:00,144.68,144.84,144.68,144.75,4200.0,125.4015,125.5402,125.4015,125.4622,4200.0
2017-12-22 10:50:00,144.81,144.89,144.69,144.81,13876.0,125.5142,125.5836,125.4102,125.5142,13876.0
2017-12-22 10:55:00,144.79,144.85,144.76,144.79,6155.0,125.4969,125.5489,125.4709,125.4969,6155.0
2017-12-22 11:00:00,144.81,144.96,144.79,144.96,5946.0,125.5142,125.6442,125.4969,125.6442,5946.0
2017-12-22 11:05:00,144.93,144.93,144.62,144.63,8347.0,125.6182,125.6182,125.3495,125.3582,8347.0
2017-12-22 11:10:00,144.66,144.83,144.66,144.82,4026.0,125.3842,125.5316,125.3842,125.5229,4026.0
2017-12-22 11:15:00,144.8,144.94,144.66,144.73,8098.0,125.5056,125.6269,125.3842,125.4449,8098.0
2017-12-22 11:20:00,144.72,144.75,144.6,144.64,10776.0,125.4362,125.4622,125.3322,125.3669,10776.0
2017-12-22 11:25:00,144.65,144.7,144.5,144.64,7265.0,125.3755,125.4189,125.2455,125.3669,7265.0
2017-12-22 11:30:00,144.69,144.76,144.53,144.74,6848.0,125.4102,125.4709,125.2715,125.4535,6848.0
2017-12-22 11:35:00,144.78,144.78,144.56,144.67,4950.0,125.4882,125.4882,125.2975,125.3929,4950.0
2017-12-22 11:40:00,144.61,144.78,144.6,144.66,4014.0,125.3409,125.4882,125.3322,125.3842,4014.0
2017-12-22 11:45:00,144.72,144.88,144.71,144.84,7555.0,125.4362,125.5749,125.4275,125.5402,7555.0
2017-12-22 11:50:00,144.88,145.03,144.86,144.97,23562.0,125.5749,125.7049,125.5576,125.6529,23562.0
2017-12-22 11:55:00,144.97,145.0,144.83,144.86,3019.0,125.6529,125.6789,125.5316,125.5576,3019.0
2017-12-22 12:00:00,144.87,145.06,144.87,145.02,4045.0,125.5662,125.7309,125.5662,125.6962,4045.0
2017-12-22 12:05:00,145.0,145.05,144.87,145.03,7661.0,125.6789,125.7222,125.5662,125.7049,7661.0
2017-12-22 12:10:00,144.98,145.02,144.95,145.02,1815.0,125.6616,125.6962,125.6356,125.6962,1815.0
2017-12-22 12:15:00,145.03,145.08,144.99,145.02,4291.0,125.7049,125.7482,125.6702,125.6962,4291.0
2017-12-22 12:20:00,145.08,145.11,144.93,145.11,2845.0,125.7482,125.7742,125.6182,125.7742,2845.0
2017-12-22 12:25:00,145.18,145.19,145.11,145.12,9984.0,125.8349,125.8436,125.7742,125.7829,9984.0
2017-12-22 12:30:00,145.08,145.11,144.98,144.98,4848.0,125.7482,125.7742,125.6616,125.6616,4848.0
2017-12-22 12:35:00,145.0,145.07,145.0,145.04,3528.0,125.6789,125.7396,125.6789,125.7136,3528.0
2017-12-22 12:40:00,145.06,145.1,145.04,145.05,2059.0,125.7309,125.7656,125.7136,125.7222,2059.0
2017-12-22 12:45:00,145.09,145.12,145.05,145.11,2960.0,125.7569,125.7829,125.7222,125.7742,2960.0
2017-12-22 12:50:00,145.12,145.32,145.07,145.32,44160.0,125.7829,125.9563,125.7396,125.9563,44160.0
2017-12-22 12:55:00,145.32,145.33,145.27,145.32,3695.0,125.9563,125.9649,125.9129,125.9563,3695.0
2017-12-22 13:00:00,145.32,145.34,145.15,145.17,4959.0,125.9563,125.9736,125.8089,125.8262,4959.0
2017-12-22 13:05:00,145.13,145.25,145.05,145.1,3496.0,125.7916,125.8956,125.7222,125.7656,3496.0
2017-12-22 13:10:00,145.06,145.2,145.05,145.19,4461.0,125.7309,125.8523,125.7222,125.8436,4461.0
2017-12-22 13:15:00,145.23,145.32,145.21,145.32,1615.0,125.8783,125.9563,125.8609,125.9563,1615.0
2017-12-22 13:20:00,145.35,145.35,145.28,145.33,1265.0,125.9823,125.9823,125.9216,125.9649,1265.0
2017-12-22 13:25:00,145.38,145.47,145.33,145.47,4369.0,126.0083,126.0863,125.9649,126.0863,4369.0
2017-12-22 13:30:00,145.4,145.45,145.38,145.42,6332.0,126.0256,126.0689,126.0083,126.0429,6332.0
2017-12-22 13:35:00,145.38,145.42,145.24,145.24,5685.0,126.0083,126.0429,125.8869,125.8869,5685.0
2017-12-22 13:40:00,145.18,145.5,145.18,145.44,9805.0,125.8349,126.1123,125.8349,126.0603,9805.0
2017-12-22 13:45:00,145.51,145.53,145.33,145.39,3832.0,126.1209,126.1383,125.9649,126.0169,3832.0
2017-12-22 13:50:00,145.37,145.41,145.2,145.31,4877.0,125.9996,126.0343,125.8523,125.9476,4877.0
2017-12-22 13:55:00,145.32,145.47,145.25,145.27,10229.0,125.9563,126.0863,125.8956,125.9129,10229.0
2017-12-22 14:00:00,145.23,145.3,145.18,145.19,7349.0,125.8783,125.9389,125.8349,125.8436,7349.0
2017-12-22 14:05:00,145.12,145.22,145.12,145.22,2246.0,125.7829,125.8696,125.7829,125.8696,2246.0
2017-12-22 14:10:00,145.22,145.28,145.18,145.22,7828.0,125.8696,125.9216,125.8349,125.8696,7828.0
2017-12-22 14:15:00,145.28,145.42,145.25,145.41,11276.0,125.9216,126.0429,125.8956,126.0343,11276.0
2017-12-22 14:20:00,145.4,145.45,145.29,145.32,15790.0,126.0256,126.0689,125.9303,125.9563,15790.0
2017-12-22 14:25:00,145.32,145.38,145.27,145.33,4023.0,125.9563,126.0083,125.9129,125.9649,4023.0
2017-12-22 14:30:00,145.35,145.35,145.17,145.17,39469.0,125.9823,125.9823,125.8262,125.8262,39469.0
2017-12-22 14:35:00,145.16,145.16,145.06,145.11,6560.0,125.8176,125.8176,125.7309,125.7742,6560.0
2017-12-22 14:40:00,145.1,145.19,145.08,145.19,8163.0,125.7656,125.8436,125.7482,125.8436,8163.0
2017-12-22 14:45:00,145.16,145.25,145.1,145.25,5014.0,125.8176,125.8956,125.7656,125.8956,5014.0
2017-12-22 14:50:00,145.24,145.27,145.2,145.21,6065.0,125.8869,125.9129,125.8523,125.8609,6065.0
2017-12-22 14:55:00,145.22,145.24,145.14,145.24,4489.0,125.8696,125.8869,125.8002,125.8869,4489.0
2017-12-22 15:00:00,145.22,145.22,145.07,145.1,8495.0,125.8696,125.8696,125.7396,125.7656,8495.0
2017-12-22 15:05:00,145.11,145.17,145.09,145.1,5717.0,125.7742,125.8262,125.7569,125.7656,5717.0
2017-12-22 15:10:00,145.11,145.2,145.09,145.1,5511.0,125.7742,125.8523,125.7569,125.7656,5511.0
2017-12-22 15:15:00,145.1,145.19,145.09,145.16,9957.0,125.7656,125.8436,125.7569,125.8176,9957.0
2017-12-22 15:20:00,145.17,145.23,145.09,145.11,5910.0,125.8262,125.8783,125.7569,125.7742,5910.0
2017-12-22 15:25:00,145.11,145.18,145.11,145.18,5828.0,125.7742,125.8349,125.7742,125.8349,5828.0
2017-12-22 15:30:00,145.18,145.3,145.18,145.26,15364.0,125.8349,125.9389,125.8349,125.9043,15364.0
2017-12-22 15:35:00,145.27,145.38,145.22,145.36,8530.0,125.9129,126.0083,125.8696,125.9909,8530.0
2017-12-22 15:40:00,145.34,145.36,145.25,145.27,13136.0,125.9736,125.9909,125.8956,125.9129,13136.0
2017-12-22 15:45:00,145.28,145.3,145.13,145.13,11947.0,125.9216,125.9389,125.7916,125.7916,11947.0
2017-12-22 15:50:00,145.1,145.12,145.0,145.09,19725.0,125.7656,125.7829,125.6789,125.7569,19725.0
2017-12-22 15:55:00,145.1,145.3,145.05,145.19,50880.0,125.7656,125.9389,125.7222,125.8436,50880.0
2017-12-26 09:30:00,144.89,145.44,144.89,145.17,25979.0,125.5836,126.0603,125.5836,125.8262,25979.0
2017-12-26 09:35:00,145.17,145.39,145.08,145.39,15443.0,125.8262,126.0169,125.7482,126.0169,15443.0
2017-12-26 09:40:00,145.36,145.78,145.34,145.7,14676.0,125.9909,126.355,125.9736,126.2856,14676.0
2017-12-26 09:45:00,145.63,146.27,145.63,146.27,14910.0,126.225,126.7797,126.225,126.7797,14910.0
2017-12-26 09:50:00,146.22,146.24,145.99,146.01,6569.0,126.7363,126.7537,126.537,126.5543,6569.0
2017-12-26 09:55:00,146.11,146.11,145.62,145.76,3854.0,126.641,126.641,126.2163,126.3376,3854.0
2017-12-26 10:00:00,145.77,145.81,145.64,145.72,3071.0,126.3463,126.381,126.2336,126.303,3071.0
2017-12-26 10:05:00,145.67,145.84,145.48,145.52,3220.0,126.2596,126.407,126.0949,126.1296,3220.0
2017-12-26 10:10:00,145.61,145.69,145.54,145.66,1429.0,126.2076,126.277,126.1469,126.251,1429.0
2017-12-26 10:15:00,145.6,145.61,145.49,145.49,2379.0,126.199,126.2076,126.1036,126.1036,2379.0
2017-12-26 10:20:00,145.48,145.55,145.27,145.28,10600.0,126.0949,126.1556,125.9129,125.9216,10600.0
2017-12-26 10:25:00,145.25,145.29,145.18,145.18,1557.0,125.8956,125.9303,125.8349,125.8349,1557.0
2017-12-26 10:30:00,145.16,145.17,145.0,145.03,5383.0,125.8176,125.8262,125.6789,125.7049,5383.0
2017-12-26 10:35:00,145.05,145.15,145.05,145.12,3697.0,125.7222,125.8089,125.7222,125.7829,3697.0
2017-12-26 10:40:00,145.11,145.11,144.87,144.9,2713.0,125.7742,125.7742,125.5662,125.5922,2713.0
2017-12-26 10:45:00,144.91,144.95,144.82,144.83,3253.0,125.6009,125.6356,125.5229,125.5316,3253.0
2017-12-26 10:50:00,144.81,144.9,144.78,144.78,3380.0,125.5142,125.5922,125.4882,125.4882,3380.0
2017-12-26 10:55:00,144.8,144.91,144.79,144.8,2798.0,125.5056,125.6009,125.4969,125.5056,2798.0
2017-12-26 11:00:00,144.85,144.86,144.77,144.81,4764.0,125.5489,125.5576,125.4795,125.5142,4764.0
2017-12-26 11:05:00,144.79,144.94,144.79,144.92,1968.0,125.4969,125.6269,125.4969,125.6096,1968.0
2017-12-26 11:10:00,144.94,144.99,144.9,144.98,4249.0,125.6269,125.6702,125.5922,125.6616,4249.0
2017-12-26 11:15:00,144.93,145.0,144.93,144.97,4565.0,125.6182,125.6789,125.6182,125.6529,4565.0
2017-12-26 11:20:00,145.0,145.0,144.97,145.0,1001.0,125.6789,125.6789,125.6529,125.6789,1001.0
2017-12-26 11:25:00,145.01,145.16,145.01,145.15,3144.0,125.6876,125.8176,125.6876,125.8089,3144.0
2017-12-26 11:30:00,145.15,145.18,145.07,145.07,2398.0,125.8089,125.8349,125.7396,125.7396,2398.0
2017-12-26 11:35:00,145.1,145.11,145.0,145.01,2659.0,125.7656,125.7742,125.6789,125.6876,2659.0
2017-12-26 11:40:00,145.08,145.09,145.04,145.07,2083.0,125.7482,125.7569,125.7136,125.7396,2083.0
2017-12-26 11:45:00,145.07,145.17,145.07,145.1,2952.0,125.7396,125.8262,125.7396,125.7656,2952.0
2017-12-26 11:50:00,145.06,145.11,145.05,145.1,908.0,125.7309,125.7742,125.7222,125.7656,908.0
2017-12-26 11:55:00,145.07,145.16,145.06,145.12,2710.0,125.7396,125.8176,125.7309,125.7829,2710.0
2017-12-26 12:00:00,145.14,145.15,145.03,145.1,4415.0,125.8002,125.8089,125.7049,125.7656,4415.0
2017-12-26 12:05:00,145.08,145.09,145.0,145.03,22884.0,125.7482,125.7569,125.6789,125.7049,22884.0
2017-12-26 12:10:00,145.02,145.03,145.0,145.03,2122.0,125.6962,125.7049,125.6789,125.7049,2122.0
2017-12-26 12:15:00,145.0,145.07,144.97,144.99,7879.0,125.6789,125.7396,125.6529,125.6702,7879.0
2017-12-26 12:20:00,144.99,145.03,144.96,145.03,777.0,125.6702,125.7049,125.6442,125.7049,777.0
2017-12-26 12:25:00,144.99,145.01,144.97,144.97,1856.0,125.6702,125.6876,125.6529,125.6529,1856.0
2017-12-26 12:30:00,144.98,145.0,144.89,144.89,6008.0,125.6616,125.6789,125.5836,125.5836,6008.0
2017-12-26 12:35:00,144.92,145.03,144.92,144.95,7072.0,125.6096,125.7049,125.6096,125.6356,7072.0
2017-12-26 12:40:00,144.95,145.0,144.89,144.99,13158.0,125.6356,125.6789,125.5836,125.6702,13158.0
2017-12-26 12:45:00,144.98,145.02,144.97,145.01,1862.0,125.6616,125.6962,125.6529,125.6876,1862.0
2017-12-26 12:50:00,144.93,145.0,144.78,144.78,18428.0,125.6182,125.6789,125.4882,125.4882,18428.0
2017-12-26 12:55:00,144.87,144.94,144.86,144.94,1537.0,125.5662,125.6269,125.5576,125.6269,1537.0
2017-12-26 13:00:00,144.8,144.89,144.8,144.81,636.0,125.5056,125.5836,125.5056,125.5142,636.0
2017-12-26 13:05:00,144.84,144.88,144.77,144.77,3011.0,125.5402,125.5749,125.4795,125.4795,3011.0
2017-12-26 13:10:00,144.8,144.83,144.78,144.8,3084.0,125.5056,125.5316,125.4882,125.5056,3084.0
2017-12-26 13:15:00,144.77,144.78,144.7,144.7,5008.0,125.4795,125.4882,125.4189,125.4189,5008.0
2017-12-26 13:20:00,144.72,144.73,144.66,144.67,9402.0,125.4362,125.4449,125.3842,125.3929,9402.0
2017-12-26 13:25:00,144.61,144.66,144.6,144.64,1570.0,125.3409,125.3842,125.3322,125.3669,1570.0
2017-12-26 13:30:00,144.65,144.68,144.61,144.64,818.0,125.3755,125.4015,125.3409,125.3669,818.0
2017-12-26 13:35:00,144.74,144.97,144.73,144.94,3539.0,125.4535,125.6529,125.4449,125.6269,3539.0
2017-12-26 13:40:00,144.93,144.94,144.88,144.94,1400.0,125.6182,125.6269,125.5749,125.6269,1400.0
2017-12-26 13:45:00,144.87,145.08,144.87,145.02,4299.0,125.5662,125.7482,125.5662,125.6962,4299.0
2017-12-26 13:50:00,145.07,145.16,145.05,145.08,1920.0,125.7396,125.8176,125.7222,125.7482,1920.0
2017-12-26 13:55:00,145.08,145.23,145.02,145.02,9576.0,125.7482,125.8783,125.6962,125.6962,9576.0
2017-12-26 14:00:00,145.06,145.13,145.0,145.09,9292.0,125.7309,125.7916,125.6789,125.7569,9292.0
2017-12-26 14:05:00,145.1,145.17,145.09,145.09,3837.0,125.7656,125.8262,125.7569,125.7569,3837.0
2017-12-26 14:10:00,145.13,145.16,145.02,145.13,8289.0,125.7916,125.8176,125.6962,125.7916,8289.0
2017-12-26 14:15:00,145.15,145.18,145.12,145.14,4216.0,125.8089,125.8349,125.7829,125.8002,4216.0
2017-12-26 14:20:00,145.13,145.19,145.04,145.08,4899.0,125.7916,125.8436,125.7136,125.7482,4899.0
2017-12-26 14:25:00,145.08,145.17,145.07,145.16,2262.0,125.7482,125.8262,125.7396,125.8176,2262.0
2017-12-26 14:30:00,145.17,145.23,145.13,145.15,5716.0,125.8262,125.8783,125.7916,125.8089,5716.0
2017-12-26 14:35:00,145.14,145.17,145.09,145.17,4915.0,125.8002,125.8262,125.7569,125.8262,4915.0
2017-12-26 14:40:00,145.19,145.19,145.09,145.14,6604.0,125.8436,125.8436,125.7569,125.8002,6604.0
2017-12-26 14:45:00,145.14,145.3,145.13,145.23,8465.0,125.8002,125.9389,125.7916,125.8783,8465.0
2017-12-26 14:50:00,145.24,145.26,145.18,145.21,3840.0,125.8869,125.9043,125.8349,125.8609,3840.0
2017-12-26 14:55:00,145.22,145.23,145.15,145.19,8164.0,125.8696,125.8783,125.8089,125.8436,8164.0
2017-12-26 15:00:00,145.2,145.24,145.11,145.17,7279.0,125.8523,125.8869,125.7742,125.8262,7279.0
2017-12-26 15:05:00,145.15,145.26,145.15,145.22,4083.0,125.8089,125.9043,125.8089,125.8696,4083.0
2017-12-26 15:10:00,145.23,145.23,145.16,145.22,4870.0,125.8783,125.8783,125.8176,125.8696,4870.0
2017-12-26 15:15:00,145.19,145.24,145.18,145.24,3850.0,125.8436,125.8869,125.8349,125.8869,3850.0
2017-12-26 15:20:00,145.25,145.25,145.19,145.19,4975.0,125.8956,125.8956,125.8436,125.8436,4975.0
2017-12-26 15:25:00,145.19,145.19,145.11,145.13,4837.0,125.8436,125.8436,125.7742,125.7916,4837.0
2017-12-26 15:30:00,145.13,145.17,145.09,145.17,4727.0,125.7916,125.8262,125.7569,125.8262,4727.0
2017-12-26 15:35:00,145.16,145.2,145.11,145.17,5279.0,125.8176,125.8523,125.7742,125.8262,5279.0
2017-12-26 15:40:00,145.16,145.24,145.11,145.21,12041.0,125.8176,125.8869,125.7742,125.8609,12041.0
2017-12-26 15:45:00,145.22,145.38,145.22,145.35,13187.0,125.8696,126.0083,125.8696,125.9823,13187.0
2017-12-26 15:50:00,145.36,145.4,145.24,145.26,16124.0,125.9909,126.0256,125.8869,125.9043,16124.0
2017-12-26 15:55:00,145.27,145.39,145.25,145.32,27254.0,125.9129,126.0169,125.8956,125.9563,27254.0
2017-12-27 09:30:00,145.59,145.84,145.38,145.64,27795.0,126.1903,126.407,126.0083,126.2336,27795.0
2017-12-27 09:35:00,145.58,145.76,145.32,145.61,12722.0,126.1816,126.3376,125.9563,126.2076,12722.0
2017-12-27 09:40:00,145.55,145.86,145.13,145.68,10707.0,126.1556,126.4243,125.7916,126.2683,10707.0
2017-12-27 09:45:00,145.71,145.85,145.48,145.74,11376.0,126.2943,126.4156,126.0949,126.3203,11376.0
2017-12-27 09:50:00,145.75,145.92,145.6,145.92,11080.0,126.329,126.4763,126.199,126.4763,11080.0
2017-12-27 09:55:00,145.92,146.07,145.62,145.8,8044.0,126.4763,126.6063,126.2163,126.3723,8044.0
2017-12-27 10:00:00,145.8,145.89,145.76,145.87,8497.0,126.3723,126.4503,126.3376,126.433,8497.0
2017-12-27 10:05:00,145.91,146.2,145.91,146.15,6512.0,126.4676,126.719,126.4676,126.6757,6512.0
2017-12-27 10:10:00,146.17,146.21,145.89,146.03,11605.0,126.693,126.7277,126.4503,126.5717,11605.0
2017-12-27 10:15:00,145.99,146.15,145.98,146.13,6406.0,126.537,126.6757,126.5283,126.6583,6406.0
2017-12-27 10:20:00,146.14,146.15,145.92,145.97,7031.0,126.667,126.6757,126.4763,126.5196,7031.0
2017-12-27 10:25:00,145.99,146.11,145.95,146.11,5676.0,126.537,126.641,126.5023,126.641,5676.0
2017-12-27 10:30:00,146.14,146.32,146.1,146.32,5299.0,126.667,126.823,126.6323,126.823,5299.0
2017-12-27 10:35:00,146.32,146.38,145.92,145.92,13303.0,126.823,126.875,126.4763,126.4763,13303.0
2017-12-27 10:40:00,145.95,146.08,145.93,146.06,8730.0,126.5023,126.615,126.485,126.5977,8730.0
2017-12-27 10:45:00,146.05,146.11,145.96,146.08,14864.0,126.589,126.641,126.511,126.615,14864.0
2017-12-27 10:50:00,146.04,146.1,145.99,146.06,7300.0,126.5803,126.6323,126.537,126.5977,7300.0
2017-12-27 10:55:00,146.07,146.14,145.97,146.08,20925.0,126.6063,126.667,126.5196,126.615,20925.0
2017-12-27 11:00:00,146.07,146.15,145.99,146.07,18231.0,126.6063,126.6757,126.537,126.6063,18231.0
2017-12-27 11:05:00,146.07,146.1,145.89,145.92,11977.0,126.6063,126.6323,126.4503,126.4763,11977.0
2017-12-27 11:10:00,145.92,146.03,145.9,146.02,5786.0,126.4763,126.5717,126.459,126.563,5786.0
2017-12-27 11:15:00,146.01,146.03,145.94,146.02,8261.0,126.5543,126.5717,126.4936,126.563,8261.0
2017-12-27 11:20:00,146.0,146.1,145.98,146.1,8800.0,126.5457,126.6323,126.5283,126.6323,8800.0
2017-12-27 11:25:00,146.09,146.09,145.94,146.07,9695.0,126.6237,126.6237,126.4936,126.6063,9695.0
2017-12-27 11:30:00,146.08,146.09,146.01,146.01,12029.0,126.615,126.6237,126.5543,126.5543,12029.0
2017-12-27 11:35:00,146.03,146.11,145.95,145.99,33229.0,126.5717,126.641,126.5023,126.537,33229.0
2017-12-27 11:40:00,146.03,146.25,146.02,146.1,8368.0,126.5717,126.7623,126.563,126.6323,8368.0
2017-12-27 11:45:00,146.12,146.2,146.12,146.13,4259.0,126.6497,126.719,126.6497,126.6583,4259.0
2017-12-27 11:50:00,146.15,146.25,146.14,146.22,8797.0,126.6757,126.7623,126.667,126.7363,8797.0
2017-12-27 11:55:00,146.24,146.29,146.21,146.29,8096.0,126.7537,126.797,126.7277,126.797,8096.0
2017-12-27 12:00:00,146.25,146.31,146.16,146.24,9738.0,126.7623,126.8143,126.6843,126.7537,9738.0
2017-12-27 12:05:00,146.22,146.24,146.1,146.18,26636.0,126.7363,126.7537,126.6323,126.7017,26636.0
2017-12-27 12:10:00,146.22,146.28,146.14,146.21,10104.0,126.7363,126.7883,126.667,126.7277,10104.0
2017-12-27 12:15:00,146.18,146.22,146.05,146.05,5015.0,126.7017,126.7363,126.589,126.589,5015.0
2017-12-27 12:20:00,146.05,146.07,145.95,145.99,5683.0,126.589,126.6063,126.5023,126.537,5683.0
2017-12-27 12:25:00,145.97,146.0,145.92,145.92,6599.0,126.5196,126.5457,126.4763,126.4763,6599.0
2017-12-27 12:30:00,145.94,146.06,145.92,145.97,4552.0,126.4936,126.5977,126.4763,126.5196,4552.0
2017-12-27 12:35:00,145.97,146.0,145.88,145.89,6289.0,126.5196,126.5457,126.4416,126.4503,6289.0
2017-12-27 12:40:00,145.91,145.91,145.76,145.8,4628.0,126.4676,126.4676,126.3376,126.3723,4628.0
2017-12-27 12:45:00,145.83,145.89,145.81,145.89,4596.0,126.3983,126.4503,126.381,126.4503,4596.0
2017-12-27 12:50:00,145.9,146.07,145.89,146.07,8240.0,126.459,126.6063,126.4503,126.6063,8240.0
2017-12-27 12:55:00,146.08,146.14,146.04,146.05,10489.0,126.615,126.667,126.5803,126.589,10489.0
2017-12-27 13:00:00,146.09,146.14,146.05,146.07,3946.0,126.6237,126.667,126.589,126.6063,3946.0
2017-12-27 13:05:00,146.06,146.09,146.02,146.08,4410.0,126.5977,126.6237,126.563,126.615,4410.0
2017-12-27 13:10:00,146.08,146.08,146.01,146.03,2732.0,126.615,126.615,126.5543,126.5717,2732.0
2017-12-27 13:15:00,146.05,146.07,146.01,146.01,3063.0,126.589,126.6063,126.5543,126.5543,3063.0
2017-12-27 13:20:00,146.06,146.06,145.94,146.02,2501.0,126.5977,126.5977,126.4936,126.563,2501.0
2017-12-27 13:25:00,146.03,146.05,145.94,145.96,5997.0,126.5717,126.589,126.4936,126.511,5997.0
2017-12-27 13:30:00,145.97,145.98,145.81,145.87,4329.0,126.5196,126.5283,126.381,126.433,4329.0
2017-12-27 13:35:00,145.93,145.93,145.88,145.93,4633.0,126.485,126.485,126.4416,126.485,4633.0
2017-12-27 13:40:00,145.96,145.96,145.89,145.94,2400.0,126.511,126.511,126.4503,126.4936,2400.0
2017-12-27 13:45:00,145.93,145.98,145.91,145.98,3997.0,126.485,126.5283,126.4676,126.5283,3997.0
2017-12-27 13:50:00,145.98,146.0,145.97,145.97,4567.0,126.5283,126.5457,126.5196,126.5196,4567.0
2017-12-27 13:55:00,145.97,146.06,145.97,146.01,8144.0,126.5196,126.5977,126.5196,126.5543,8144.0
2017-12-27 14:00:00,145.99,146.02,145.96,146.0,2960.0,126.537,126.563,126.511,126.5457,2960.0
2017-12-27 14:05:00,145.98,146.01,145.88,145.92,4595.0,126.5283,126.5543,126.4416,126.4763,4595.0
2017-12-27 14:10:00,145.92,145.93,145.83,145.86,6743.0,126.4763,126.485,126.3983,126.4243,6743.0
2017-12-27 14:15:00,145.87,145.88,145.77,145.77,4780.0,126.433,126.4416,126.3463,126.3463,4780.0
2017-12-27 14:20:00,145.75,145.81,145.75,145.78,4805.0,126.329,126.381,126.329,126.355,4805.0
2017-12-27 14:25:00,145.77,145.9,145.75,145.85,10690.0,126.3463,126.459,126.329,126.4156,10690.0
2017-12-27 14:30:00,145.82,145.86,145.81,145.82,3830.0,126.3896,126.4243,126.381,126.3896,3830.0
2017-12-27 14:35:00,145.81,145.85,145.78,145.81,10910.0,126.381,126.4156,126.355,126.381,10910.0
2017-12-27 14:40:00,145.8,145.8,145.74,145.8,2600.0,126.3723,126.3723,126.3203,126.3723,2600.0
2017-12-27 14:45:00,145.82,145.91,145.76,145.85,10301.0,126.3896,126.4676,126.3376,126.4156,10301.0
2017-12-27 14:50:00,145.86,145.9,145.81,145.87,3410.0,126.4243,126.459,126.381,126.433,3410.0
2017-12-27 14:55:00,145.9,145.92,145.81,145.92,7125.0,126.459,126.4763,126.381,126.4763,7125.0
2017-12-27 15:00:00,145.9,145.94,145.86,145.86,9129.0,126.459,126.4936,126.4243,126.4243,9129.0
2017-12-27 15:05:00,145.87,145.9,145.85,145.89,6943.0,126.433,126.459,126.4156,126.4503,6943.0
2017-12-27 15:10:00,145.9,145.97,145.87,145.97,7127.0,126.459,126.5196,126.433,126.5196,7127.0
2017-12-27 15:15:00,145.97,145.97,145.91,145.93,6566.0,126.5196,126.5196,126.4676,126.485,6566.0
2017-12-27 15:20:00,145.93,145.96,145.89,145.93,7068.0,126.485,126.511,126.4503,126.485,7068.0
2017-12-27 15:25:00,145.94,145.94,145.87,145.87,7413.0,126.4936,126.4936,126.433,126.433,7413.0
2017-12-27 15:30:00,145.9,145.94,145.9,145.93,10629.0,126.459,126.4936,126.459,126.485,10629.0
2017-12-27 15:35:00,145.93,145.93,145.76,145.77,13372.0,126.485,126.485,126.3376,126.3463,13372.0
2017-12-27 15:40:00,145.77,145.93,145.75,145.93,15927.0,126.3463,126.485,126.329,126.485,15927.0
2017-12-27 15:45:00,145.93,145.95,145.88,145.94,17197.0,126.485,126.5023,126.4416,126.4936,17197.0
2017-12-27 15:50:00,145.94,146.01,145.94,145.99,28085.0,126.4936,126.5543,126.4936,126.537,28085.0
2017-12-27 15:55:00,145.98,146.19,145.97,146.16,65041.0,126.5283,126.7103,126.5196,126.6843,65041.0
2017-12-28 09:30:00,145.65,146.03,145.54,145.7,27095.0,126.8555,127.1865,126.7597,126.8991,27095.0
2017-12-28 09:35:00,145.71,145.83,145.57,145.72,9155.0,126.9078,127.0123,126.7859,126.9165,9155.0
2017-12-28 09:40:00,145.68,145.98,145.68,145.82,12545.0,126.8817,127.143,126.8817,127.0036,12545.0
2017-12-28 09:45:00,145.83,145.87,145.61,145.69,9838.0,127.0123,127.0471,126.8207,126.8904,9838.0
2017-12-28 09:50:00,145.69,145.84,145.69,145.82,8049.0,126.8904,127.021,126.8904,127.0036,8049.0
2017-12-28 09:55:00,145.78,145.96,145.72,145.94,8865.0,126.9688,127.1255,126.9165,127.1081,8865.0
2017-12-28 10:00:00,145.98,146.12,145.87,145.87,11954.0,127.143,127.2649,127.0471,127.0471,11954.0
2017-12-28 10:05:00,145.86,146.03,145.85,145.96,5802.0,127.0384,127.1865,127.0297,127.1255,5802.0
2017-12-28 10:10:00,145.92,145.98,145.75,145.75,11350.0,127.0907,127.143,126.9426,126.9426,11350.0
2017-12-28 10:15:00,145.79,145.94,145.79,145.91,7114.0,126.9775,127.1081,126.9775,127.082,7114.0
2017-12-28 10:20:00,145.89,145.96,145.85,145.92,9021.0,127.0646,127.1255,127.0297,127.0907,9021.0
2017-12-28 10:25:00,145.91,145.95,145.82,145.83,9647.0,127.082,127.1168,127.0036,127.0123,9647.0
2017-12-28 10:30:00,145.85,145.89,145.74,145.81,5280.0,127.0297,127.0646,126.9339,126.9949,5280.0
2017-12-28 10:35:00,145.75,145.9,145.71,145.73,14343.0,126.9426,127.0733,126.9078,126.9252,14343.0
2017-12-28 10:40:00,145.79,146.05,145.79,146.04,37424.0,126.9775,127.2039,126.9775,127.1952,37424.0
2017-12-28 10:45:00,146.0,146.01,145.91,145.92,22360.0,127.1604,127.1691,127.082,127.0907,22360.0
2017-12-28 10:50:00,146.0,146.1,145.97,146.06,10152.0,127.1604,127.2475,127.1342,127.2126,10152.0
2017-12-28 10:55:00,146.09,146.25,146.06,146.2,14608.0,127.2388,127.3781,127.2126,127.3346,14608.0
2017-12-28 11:00:00,146.19,146.25,146.04,146.04,8500.0,127.3259,127.3781,127.1952,127.1952,8500.0
2017-12-28 11:05:00,145.96,146.16,145.87,146.16,23407.0,127.1255,127.2997,127.0471,127.2997,23407.0
2017-12-28 11:10:00,146.14,146.25,146.12,146.19,9988.0,127.2823,127.3781,127.2649,127.3259,9988.0
2017-12-28 11:15:00,146.21,146.3,146.19,146.27,4398.0,127.3433,127.4217,127.3259,127.3955,4398.0
2017-12-28 11:20:00,146.33,146.35,146.06,146.07,14016.0,127.4478,127.4652,127.2126,127.2213,14016.0
2017-12-28 11:25:00,146.11,146.21,146.1,146.2,3448.0,127.2562,127.3433,127.2475,127.3346,3448.0
2017-12-28 11:30:00,146.2,146.32,146.17,146.32,10437.0,127.3346,127.4391,127.3084,127.4391,10437.0
2017-12-28 11:35:00,146.32,146.35,146.26,146.35,5017.0,127.4391,127.4652,127.3868,127.4652,5017.0
2017-12-28 11:40:00,146.34,146.39,146.33,146.37,6049.0,127.4565,127.5,127.4478,127.4826,6049.0
2017-12-28 11:45:00,146.37,146.44,146.36,146.39,3302.0,127.4826,127.5436,127.4739,127.5,3302.0
2017-12-28 11:50:00,146.4,146.6,146.4,146.52,5948.0,127.5088,127.6829,127.5088,127.6133,5948.0
2017-12-28 11:55:00,146.49,146.49,146.25,146.28,18007.0,127.5871,127.5871,127.3781,127.4042,18007.0
2017-12-28 12:00:00,146.28,146.5,146.27,146.44,12797.0,127.4042,127.5959,127.3955,127.5436,12797.0
2017-12-28 12:05:00,146.43,146.48,146.28,146.4,4277.0,127.5349,127.5784,127.4042,127.5088,4277.0
2017-12-28 12:10:00,146.46,146.54,146.41,146.53,5298.0,127.561,127.6307,127.5175,127.622,5298.0
2017-12-28 12:15:00,146.57,146.62,146.53,146.54,5357.0,127.6568,127.7004,127.622,127.6307,5357.0
2017-12-28 12:20:00,146.44,146.51,146.44,146.51,1420.0,127.5436,127.6046,127.5436,127.6046,1420.0
2017-12-28 12:25:00,146.55,146.55,146.5,146.54,2399.0,127.6394,127.6394,127.5959,127.6307,2399.0
2017-12-28 12:30:00,146.54,146.54,146.35,146.43,7051.0,127.6307,127.6307,127.4652,127.5349,7051.0
2017-12-28 12:35:00,146.44,146.57,146.44,146.56,2933.0,127.5436,127.6568,127.5436,127.6481,2933.0
2017-12-28 12:40:00,146.56,146.58,146.54,146.54,5758.0,127.6481,127.6655,127.6307,127.6307,5758.0
2017-12-28 12:45:00,146.5,146.54,146.43,146.43,1978.0,127.5959,127.6307,127.5349,127.5349,1978.0
2017-12-28 12:50:00,146.41,146.52,146.41,146.52,4555.0,127.5175,127.6133,127.5175,127.6133,4555.0
2017-12-28 12:55:00,146.52,146.55,146.45,146.47,4964.0,127.6133,127.6394,127.5523,127.5697,4964.0
2017-12-28 13:00:00,146.47,146.58,146.47,146.48,6773.0,127.5697,127.6655,127.5697,127.5784,6773.0
2017-12-28 13:05:00,146.5,146.58,146.5,146.56,3073.0,127.5959,127.6655,127.5959,127.6481,3073.0
2017-12-28 13:10:00,146.57,146.6,146.52,146.58,6228.0,127.6568,127.6829,127.6133,127.6655,6228.0
2017-12-28 13:15:00,146.59,146.61,146.4,146.4,13245.0,127.6742,127.6917,127.5088,127.5088,13245.0
2017-12-28 13:20:00,146.43,146.45,146.37,146.38,3600.0,127.5349,127.5523,127.4826,127.4913,3600.0
2017-12-28 13:25:00,146.4,146.49,146.38,146.49,7894.0,127.5088,127.5871,127.4913,127.5871,7894.0
2017-12-28 13:30:00,146.48,146.49,146.4,146.41,6337.0,127.5784,127.5871,127.5088,127.5175,6337.0
2017-12-28 13:35:00,146.43,146.5,146.34,146.5,8809.0,127.5349,127.5959,127.4565,127.5959,8809.0
2017-12-28 13:40:00,146.46,146.48,146.43,146.44,3456.0,127.561,127.5784,127.5349,127.5436,3456.0
2017-12-28 13:45:00,146.46,146.46,146.35,146.35,3758.0,127.561,127.561,127.4652,127.4652,3758.0
2017-12-28 13:50:00,146.34,146.39,146.33,146.39,1900.0,127.4565,127.5,127.4478,127.5,1900.0
2017-12-28 13:55:00,146.39,146.44,146.31,146.31,4819.0,127.5,127.5436,127.4304,127.4304,4819.0
2017-12-28 14:00:00,146.3,146.32,146.25,146.29,4273.0,127.4217,127.4391,127.3781,127.413,4273.0
2017-12-28 14:05:00,146.3,146.31,146.22,146.24,5100.0,127.4217,127.4304,127.352,127.3694,5100.0
2017-12-28 14:10:00,146.22,146.22,146.08,146.18,16504.0,127.352,127.352,127.23,127.3171,16504.0
2017-12-28 14:15:00,146.16,146.2,146.13,146.14,3750.0,127.2997,127.3346,127.2736,127.2823,3750.0
2017-12-28 14:20:00,146.15,146.24,146.1,146.21,6299.0,127.291,127.3694,127.2475,127.3433,6299.0
2017-12-28 14:25:00,146.21,146.27,146.18,146.21,7584.0,127.3433,127.3955,127.3171,127.3433,7584.0
2017-12-28 14:30:00,146.21,146.23,146.13,146.13,10731.0,127.3433,127.3607,127.2736,127.2736,10731.0
2017-12-28 14:35:00,146.12,146.16,145.98,146.05,11960.0,127.2649,127.2997,127.143,127.2039,11960.0
2017-12-28 14:40:00,146.05,146.09,146.0,146.04,13796.0,127.2039,127.2388,127.1604,127.1952,13796.0
2017-12-28 14:45:00,146.03,146.05,146.01,146.05,7366.0,127.1865,127.2039,127.1691,127.2039,7366.0
2017-12-28 14:50:00,146.04,146.06,146.03,146.06,7661.0,127.1952,127.2126,127.1865,127.2126,7661.0
2017-12-28 14:55:00,146.04,146.07,146.03,146.04,5046.0,127.1952,127.2213,127.1865,127.1952,5046.0
2017-12-28 15:00:00,146.06,146.1,145.99,146.01,24027.0,127.2126,127.2475,127.1517,127.1691,24027.0
2017-12-28 15:05:00,146.0,146.07,145.97,146.04,15936.0,127.1604,127.2213,127.1342,127.1952,15936.0
2017-12-28 15:10:00,146.04,146.04,145.94,145.96,14607.0,127.1952,127.1952,127.1081,127.1255,14607.0
2017-12-28 15:15:00,145.97,145.98,145.85,145.95,7268.0,127.1342,127.143,127.0297,127.1168,7268.0
2017-12-28 15:20:00,145.95,145.97,145.9,145.95,10501.0,127.1168,127.1342,127.0733,127.1168,10501.0
2017-12-28 15:25:00,145.95,145.98,145.94,145.96,11492.0,127.1168,127.143,127.1081,127.1255,11492.0
2017-12-28 15:30:00,145.95,146.0,145.93,145.97,14601.0,127.1168,127.1604,127.0994,127.1342,14601.0
2017-12-28 15:35:00,145.99,146.11,145.98,146.1,17857.0,127.1517,127.2562,127.143,127.2475,17857.0
2017-12-28 15:40:00,146.1,146.19,146.07,146.12,16154.0,127.2475,127.3259,127.2213,127.2649,16154.0
2017-12-28 15:45:00,146.12,146.13,146.07,146.09,23687.0,127.2649,127.2736,127.2213,127.2388,23687.0
2017-12-28 15:50:00,146.09,146.15,146.07,146.14,23899.0,127.2388,127.291,127.2213,127.2823,23899.0
2017-12-28 15:55:00,146.15,146.3,146.13,146.15,61879.0,127.291,127.4217,127.2736,127.291,61879.0
2017-12-29 09:30:00,146.68,146.71,146.24,146.47,15377.0,127.7526,127.7788,127.3694,127.5697,15377.0
2017-12-29 09:35:00,146.58,146.6,146.39,146.5,2150.0,127.6655,127.6829,127.5,127.5959,2150.0
2017-12-29 09:40:00,146.56,146.7,146.55,146.65,9373.0,127.6481,127.77,127.6394,127.7265,9373.0
2017-12-29 09:45:00,146.7,146.95,146.52,146.89,10162.0,127.77,127.9878,127.6133,127.9355,10162.0
2017-12-29 09:50:00,146.93,146.93,146.78,146.78,3700.0,127.9704,127.9704,127.8397,127.8397,3700.0
2017-12-29 09:55:00,146.78,146.78,146.64,146.72,10035.0,127.8397,127.8397,127.7178,127.7875,10035.0
2017-12-29 10:00:00,146.77,146.78,146.52,146.53,3596.0,127.831,127.8397,127.6133,127.622,3596.0
2017-12-29 10:05:00,146.53,146.54,146.35,146.43,8776.0,127.622,127.6307,127.4652,127.5349,8776.0
2017-12-29 10:10:00,146.5,146.56,146.29,146.39,6483.0,127.5959,127.6481,127.413,127.5,6483.0
2017-12-29 10:15:00,146.38,146.66,146.38,146.65,4290.0,127.4913,127.7352,127.4913,127.7265,4290.0
2017-12-29 10:20:00,146.67,146.89,146.67,146.87,7908.0,127.7439,127.9355,127.7439,127.9181,7908.0
2017-12-29 10:25:00,146.92,147.0,146.86,146.94,7747.0,127.9617,128.0313,127.9094,127.9791,7747.0
2017-12-29 10:30:00,146.94,147.03,146.91,146.93,7145.0,127.9791,128.0575,127.9529,127.9704,7145.0
2017-12-29 10:35:00,146.91,146.98,146.77,146.82,8531.0,127.9529,128.0139,127.831,127.8746,8531.0
2017-12-29 10:40:00,146.82,146.98,146.82,146.94,18052.0,127.8746,128.0139,127.8746,127.9791,18052.0
2017-12-29 10:45:00,146.96,147.12,146.89,146.93,12491.0,127.9965,128.1358,127.9355,127.9704,12491.0
2017-12-29 10:50:00,146.94,147.05,146.9,147.02,6852.0,127.9791,128.0749,127.9442,128.0488,6852.0
2017-12-29 10:55:00,147.03,147.25,147.03,147.15,6542.0,128.0575,128.2491,128.0575,128.162,6542.0
2017-12-29 11:00:00,146.93,147.05,146.84,146.9,30175.0,127.9704,128.0749,127.892,127.9442,30175.0
2017-12-29 11:05:00,146.84,146.92,146.77,146.77,5612.0,127.892,127.9617,127.831,127.831,5612.0
2017-12-29 11:10:00,146.82,146.94,146.74,146.89,20361.0,127.8746,127.9791,127.8049,127.9355,20361.0
2017-12-29 11:15:00,146.9,146.9,146.68,146.69,5731.0,127.9442,127.9442,127.7526,127.7613,5731.0
2017-12-29 11:20:00,146.73,146.77,146.51,146.7,7398.0,127.7962,127.831,127.6046,127.77,7398.0
2017-12-29 11:25:00,146.7,146.74,146.51,146.51,8129.0,127.77,127.8049,127.6046,127.6046,8129.0
2017-12-29 11:30:00,146.53,146.67,146.38,146.38,23870.0,127.622,127.7439,127.4913,127.4913,23870.0
2017-12-29 11:35:00,146.36,146.5,146.36,146.46,31023.0,127.4739,127.5959,127.4739,127.561,31023.0
2017-12-29 11:40:00,146.47,146.66,146.47,146.63,35891.0,127.5697,127.7352,127.5697,127.7091,35891.0
2017-12-29 11:45:00,146.62,146.68,146.55,146.68,43902.0,127.7004,127.7526,127.6394,127.7526,43902.0
2017-12-29 11:50:00,146.68,146.9,146.58,146.58,28618.0,127.7526,127.9442,127.6655,127.6655,28618.0
2017-12-29 11:55:00,146.57,146.67,146.51,146.53,17130.0,127.6568,127.7439,127.6046,127.622,17130.0
2017-12-29 12:00:00,146.53,146.56,146.4,146.44,15155.0,127.622,127.6481,127.5088,127.5436,15155.0
2017-12-29 12:05:00,146.46,146.49,146.37,146.42,4220.0,127.561,127.5871,127.4826,127.5262,4220.0
2017-12-29 12:10:00,146.43,146.49,146.37,146.46,4906.0,127.5349,127.5871,127.4826,127.561,4906.0
2017-12-29 12:15:00,146.46,146.49,146.37,146.4,6365.0,127.561,127.5871,127.4826,127.5088,6365.0
2017-12-29 12:20:00,146.43,146.5,146.4,146.4,9792.0,127.5349,127.5959,127.5088,127.5088,9792.0
2017-12-29 12:25:00,146.36,146.43,146.31,146.31,10179.0,127.4739,127.5349,127.4304,127.4304,10179.0
2017-12-29 12:30:00,146.28,146.35,146.27,146.32,2206.0,127.4042,127.4652,127.3955,127.4391,2206.0
2017-12-29 12:35:00,146.35,146.41,146.31,146.34,4824.0,127.4652,127.5175,127.4304,127.4565,4824.0
2017-12-29 12:40:00,146.34,146.4,146.25,146.31,12615.0,127.4565,127.5088,127.3781,127.4304,12615.0
2017-12-29 12:45:00,146.31,146.31,146.12,146.17,17233.0,127.4304,127.4304,127.2649,127.3084,17233.0
2017-12-29 12:50:00,146.2,146.25,146.14,146.15,5011.0,127.3346,127.3781,127.2823,127.291,5011.0
2017-12-29 12:55:00,146.17,146.19,146.15,146.18,2440.0,127.3084,127.3259,127.291,127.3171,2440.0
2017-12-29 13:00:00,146.16,146.2,146.0,146.09,10771.0,127.2997,127.3346,127.1604,127.2388,10771.0
2017-12-29 13:05:00,146.09,146.25,146.07,146.18,19288.0,127.2388,127.3781,127.2213,127.3171,19288.0
2017-12-29 13:10:00,146.18,146.2,146.13,146.15,2736.0,127.3171,127.3346,127.2736,127.291,2736.0
2017-12-29 13:15:00,146.13,146.16,146.04,146.04,2940.0,127.2736,127.2997,127.1952,127.1952,2940.0
2017-12-29 13:20:00,146.06,146.23,146.04,146.18,8155.0,127.2126,127.3607,127.1952,127.3171,8155.0
2017-12-29 13:25:00,146.17,146.27,146.17,146.23,1684.0,127.3084,127.3955,127.3084,127.3607,1684.0
2017-12-29 13:30:00,146.26,146.3,146.17,146.22,5492.0,127.3868,127.4217,127.3084,127.352,5492.0
2017-12-29 13:35:00,146.22,146.23,146.13,146.18,2779.0,127.352,127.3607,127.2736,127.3171,2779.0
2017-12-29 13:40:00,146.18,146.25,146.1,146.22,18551.0,127.3171,127.3781,127.2475,127.352,18551.0
2017-12-29 13:45:00,146.19,146.24,146.15,146.18,6330.0,127.3259,127.3694,127.291,127.3171,6330.0
2017-12-29 13:50:00,146.18,146.18,146.09,146.09,2908.0,127.3171,127.3171,127.2388,127.2388,2908.0
2017-12-29 13:55:00,146.06,146.18,146.05,146.18,3444.0,127.2126,127.3171,127.2039,127.3171,3444.0
2017-12-29 14:00:00,146.17,146.29,146.17,146.28,3318.0,127.3084,127.413,127.3084,127.4042,3318.0
2017-12-29 14:05:00,146.27,146.38,146.27,146.36,4010.0,127.3955,127.4913,127.3955,127.4739,4010.0
2017-12-29 14:10:00,146.38,146.41,146.29,146.29,8517.0,127.4913,127.5175,127.413,127.413,8517.0
2017-12-29 14:15:00,146.34,146.41,146.32,146.38,5693.0,127.4565,127.5175,127.4391,127.4913,5693.0
2017-12-29 14:20:00,146.43,146.46,146.37,146.46,1685.0,127.5349,127.561,127.4826,127.561,1685.0
2017-12-29 14:25:00,146.41,146.44,146.31,146.31,6015.0,127.5175,127.5436,127.4304,127.4304,6015.0
2017-12-29 14:30:00,146.35,146.35,146.27,146.28,4368.0,127.4652,127.4652,127.3955,127.4042,4368.0
2017-12-29 14:35:00,146.32,146.34,146.27,146.3,1725.0,127.4391,127.4565,127.3955,127.4217,1725.0
2017-12-29 14:40:00,146.26,146.34,146.25,146.33,4800.0,127.3868,127.4565,127.3781,127.4478,4800.0
2017-12-29 14:45:00,146.33,146.34,146.25,146.28,2930.0,127.4478,127.4565,127.3781,127.4042,2930.0
2017-12-29 14:50:00,146.3,146.34,146.23,146.32,3949.0,127.4217,127.4565,127.3607,127.4391,3949.0
2017-12-29 14:55:00,146.33,146.51,146.31,146.48,8652.0,127.4478,127.6046,127.4304,127.5784,8652.0
2017-12-29 15:00:00,146.49,146.68,146.45,146.68,15333.0,127.5871,127.7526,127.5523,127.7526,15333.0
2017-12-29 15:05:00,146.68,146.69,146.63,146.65,9604.0,127.7526,127.7613,127.7091,127.7265,9604.0
2017-12-29 15:10:00,146.67,146.69,146.62,146.63,5981.0,127.7439,127.7613,127.7004,127.7091,5981.0
2017-12-29 15:15:00,146.66,146.72,146.48,146.49,15863.0,127.7352,127.7875,127.5784,127.5871,15863.0
2017-12-29 15:20:00,146.51,146.67,146.51,146.64,7243.0,127.6046,127.7439,127.6046,127.7178,7243.0
2017-12-29 15:25:00,146.72,146.73,146.66,146.7,4530.0,127.7875,127.7962,127.7352,127.77,4530.0
2017-12-29 15:30:00,146.72,146.74,146.55,146.56,9039.0,127.7875,127.8049,127.6394,127.6481,9039.0
2017-12-29 15:35:00,146.6,146.6,146.42,146.46,6434.0,127.6829,127.6829,127.5262,127.561,6434.0
2017-12-29 15:40:00,146.43,146.48,146.42,146.45,10728.0,127.5349,127.5784,127.5262,127.5523,10728.0
2017-12-29 15:45:00,146.47,146.6,146.47,146.56,21047.0,127.5697,127.6829,127.5697,127.6481,21047.0
2017-12-29 15:50:00,146.58,146.58,146.41,146.44,14550.0,127.6655,127.6655,127.5175,127.5436,14550.0
2017-12-29 15:55:00,146.44,146.48,146.17,146.23,68663.0,127.5436,127.5784,127.3084,127.3607,68663.0
2018-01-02 09:30:00,146.42,147.07,145.91,145.91,20100.0,127.5262,128.0923,127.082,127.082,20100.0
2018-01-02 09:35:00,145.85,145.89,145.18,145.18,10680.0,127.0297,127.0646,126.4462,126.4462,10680.0
2018-01-02 09:40:00,145.27,145.34,144.38,144.39,12724.0,126.5246,126.5855,125.7494,125.7581,12724.0
2018-01-02 09:45:00,144.33,144.37,143.85,143.95,12190.0,125.7059,125.7407,125.2878,125.3749,12190.0
2018-01-02 09:50:00,143.9,144.02,143.8,143.95,8466.0,125.3314,125.4359,125.2443,125.3749,8466.0
2018-01-02 09:55:00,143.93,144.12,143.89,144.12,11670.0,125.3575,125.523,125.3226,125.523,11670.0
2018-01-02 10:00:00,144.12,144.48,144.07,144.36,7295.0,125.523,125.8365,125.4794,125.732,7295.0
2018-01-02 10:05:00,144.38,144.71,144.35,144.58,10679.0,125.7494,126.0368,125.7233,125.9236,10679.0
2018-01-02 10:10:00,144.56,144.56,144.23,144.25,7983.0,125.9062,125.9062,125.6188,125.6362,7983.0
2018-01-02 10:15:00,144.29,144.51,144.04,144.06,9261.0,125.671,125.8626,125.4533,125.4707,9261.0
2018-01-02 10:20:00,144.03,144.11,143.58,143.77,17465.0,125.4446,125.5143,125.0526,125.2181,17465.0
2018-01-02 10:25:00,143.83,144.06,143.8,143.92,12690.0,125.2704,125.4707,125.2443,125.3488,12690.0
2018-01-02 10:30:00,143.92,143.93,143.69,143.69,9985.0,125.3488,125.3575,125.1485,125.1485,9985.0
2018-01-02 10:35:00,143.67,143.79,143.35,143.58,12143.0,125.131,125.2355,124.8523,125.0526,12143.0
2018-01-02 10:40:00,143.58,143.61,143.38,143.38,17267.0,125.0526,125.0788,124.8785,124.8785,17267.0
2018-01-02 10:45:00,143.44,143.47,143.36,143.39,7937.0,124.9307,124.9568,124.861,124.8872,7937.0
2018-01-02 10:50:00,143.36,143.77,143.36,143.41,17948.0,124.861,125.2181,124.861,124.9046,17948.0
2018-01-02 10:55:00,143.49,143.49,143.19,143.19,20132.0,124.9743,124.9743,124.713,124.713,20132.0
2018-01-02 11:00:00,143.16,143.27,143.11,143.22,58885.0,124.6868,124.7826,124.6433,124.7391,58885.0
2018-01-02 11:05:00,143.22,143.46,143.18,143.46,11803.0,124.7391,124.9481,124.7043,124.9481,11803.0
2018-01-02 11:10:00,143.43,143.46,143.17,143.24,18493.0,124.922,124.9481,124.6956,124.7565,18493.0
2018-01-02 11:15:00,143.25,143.44,143.25,143.28,8979.0,124.7652,124.9307,124.7652,124.7914,8979.0
2018-01-02 11:20:00,143.26,143.3,143.18,143.27,5030.0,124.7739,124.8088,124.7043,124.7826,5030.0
2018-01-02 11:25:00,143.23,143.39,143.0,143.04,11508.0,124.7478,124.8872,124.5475,124.5823,11508.0
2018-01-02 11:30:00,143.09,143.13,142.88,143.0,14814.0,124.6259,124.6607,124.443,124.5475,14814.0
2018-01-02 11:35:00,143.02,143.07,142.87,142.9,9614.0,124.5649,124.6085,124.4343,124.4604,9614.0
2018-01-02 11:40:00,142.89,142.96,142.77,142.83,13342.0,124.4517,124.5126,124.3472,124.3994,13342.0
2018-01-02 11:45:00,142.78,142.81,142.65,142.78,10688.0,124.3559,124.382,124.2427,124.3559,10688.0
2018-01-02 11:50:00,142.78,142.79,142.51,142.62,25807.0,124.3559,124.3646,124.1207,124.2165,25807.0
2018-01-02 11:55:00,142.63,142.63,142.3,142.4,21461.0,124.2252,124.2252,123.9378,124.0249,21461.0
2018-01-02 12:00:00,142.44,142.48,142.31,142.48,9606.0,124.0597,124.0946,123.9465,124.0946,9606.0
2018-01-02 12:05:00,142.48,142.8,142.45,142.64,20910.0,124.0946,124.3733,124.0685,124.2339,20910.0
2018-01-02 12:10:00,142.61,142.64,142.44,142.53,19495.0,124.2078,124.2339,124.0597,124.1381,19495.0
2018-01-02 12:15:00,142.55,142.57,142.35,142.42,7903.0,124.1556,124.173,123.9814,124.0423,7903.0
2018-01-02 12:20:00,142.39,142.4,142.2,142.28,17750.0,124.0162,124.0249,123.8507,123.9204,17750.0
2018-01-02 12:25:00,142.26,142.51,142.23,142.34,7022.0,123.903,124.1207,123.8768,123.9727,7022.0
2018-01-02 12:30:00,142.38,142.6,142.37,142.53,12853.0,124.0075,124.1991,123.9988,124.1381,12853.0
2018-01-02 12:35:00,142.53,142.56,142.4,142.44,6708.0,124.1381,124.1643,124.0249,124.0597,6708.0
2018-01-02 12:40:00,142.43,142.49,142.31,142.38,21721.0,124.051,124.1033,123.9465,124.0075,21721.0
2018-01-02 12:45:00,142.35,142.45,142.31,142.39,8973.0,123.9814,124.0685,123.9465,124.0162,8973.0
2018-01-02 12:50:00,142.39,142.51,142.39,142.44,6118.0,124.0162,124.1207,124.0162,124.0597,6118.0
2018-01-02 12:55:00,142.46,142.51,142.45,142.46,4924.0,124.0772,124.1207,124.0685,124.0772,4924.0
2018-01-02 13:00:00,142.45,142.48,142.33,142.41,7600.0,124.0685,124.0946,123.9639,124.0336,7600.0
2018-01-02 13:05:00,142.42,142.43,142.34,142.37,6449.0,124.0423,124.051,123.9727,123.9988,6449.0
2018-01-02 13:10:00,142.37,142.44,142.36,142.41,6108.0,123.9988,124.0597,123.9901,124.0336,6108.0
2018-01-02 13:15:00,142.42,142.53,142.42,142.47,9575.0,124.0423,124.1381,124.0423,124.0859,9575.0
2018-01-02 13:20:00,142.49,142.56,142.43,142.43,8007.0,124.1033,124.1643,124.051,124.051,8007.0
2018-01-02 13:25:00,142.44,142.45,142.34,142.38,6604.0,124.0597,124.0685,123.9727,124.0075,6604.0
2018-01-02 13:30:00,142.38,142.38,142.27,142.36,18094.0,124.0075,124.0075,123.9117,123.9901,18094.0
2018-01-02 13:35:00,142.3,142.34,142.18,142.18,5510.0,123.9378,123.9727,123.8333,123.8333,5510.0
2018-01-02 13:40:00,142.18,142.29,142.18,142.22,6502.0,123.8333,123.9291,123.8333,123.8681,6502.0
2018-01-02 13:45:00,142.24,142.25,142.07,142.08,21250.0,123.8856,123.8943,123.7375,123.7462,21250.0
2018-01-02 13:50:00,142.15,142.16,141.97,142.0,19667.0,123.8072,123.8159,123.6504,123.6765,19667.0
2018-01-02 13:55:00,141.99,142.02,141.8,141.83,17802.0,123.6678,123.6939,123.5023,123.5285,17802.0
2018-01-02 14:00:00,141.84,141.86,141.59,141.59,18273.0,123.5372,123.5546,123.3194,123.3194,18273.0
2018-01-02 14:05:00,141.57,141.67,141.4,141.57,29369.0,123.302,123.3891,123.1539,123.302,29369.0
2018-01-02 14:10:00,141.62,141.8,141.6,141.7,25403.0,123.3456,123.5023,123.3281,123.4152,25403.0
2018-01-02 14:15:00,141.66,141.84,141.66,141.69,20271.0,123.3804,123.5372,123.3804,123.4065,20271.0
2018-01-02 14:20:00,141.66,141.74,141.64,141.74,7977.0,123.3804,123.4501,123.363,123.4501,7977.0
2018-01-02 14:25:00,141.7,141.76,141.6,141.67,10809.0,123.4152,123.4675,123.3281,123.3891,10809.0
2018-01-02 14:30:00,141.64,141.83,141.64,141.76,17265.0,123.363,123.5285,123.363,123.4675,17265.0
2018-01-02 14:35:00,141.7,141.74,141.63,141.7,8632.0,123.4152,123.4501,123.3543,123.4152,8632.0
2018-01-02 14:40:00,141.68,141.85,141.67,141.75,15448.0,123.3978,123.5459,123.3891,123.4588,15448.0
2018-01-02 14:45:00,141.71,141.76,141.64,141.72,15313.0,123.4239,123.4675,123.363,123.4327,15313.0
2018-01-02 14:50:00,141.74,141.79,141.7,141.73,15567.0,123.4501,123.4936,123.4152,123.4414,15567.0
2018-01-02 14:55:00,141.71,141.82,141.7,141.82,9820.0,123.4239,123.5198,123.4152,123.5198,9820.0
2018-01-02 15:00:00,141.81,142.04,141.8,141.98,23850.0,123.511,123.7114,123.5023,123.6591,23850.0
2018-01-02 15:05:00,142.0,142.1,141.92,142.03,20379.0,123.6765,123.7636,123.6068,123.7027,20379.0
2018-01-02 15:10:00,142.02,142.05,141.99,142.04,29045.0,123.6939,123.7201,123.6678,123.7114,29045.0
2018-01-02 15:15:00,142.0,142.12,141.75,142.12,33939.0,123.6765,123.781,123.4588,123.781,33939.0
2018-01-02 15:20:00,142.1,142.38,142.1,142.27,37357.0,123.7636,124.0075,123.7636,123.9117,37357.0
2018-01-02 15:25:00,142.27,142.34,142.2,142.32,17638.0,123.9117,123.9727,123.8507,123.9552,17638.0
2018-01-02 15:30:00,142.34,142.41,142.2,142.21,23670.0,123.9727,124.0336,123.8507,123.8594,23670.0
2018-01-02 15:35:00,142.21,142.22,142.13,142.2,25265.0,123.8594,123.8681,123.7898,123.8507,25265.0
2018-01-02 15:40:00,142.2,142.32,142.2,142.32,25614.0,123.8507,123.9552,123.8507,123.9552,25614.0
2018-01-02 15:45:00,142.32,142.35,142.2,142.23,40231.0,123.9552,123.9814,123.8507,123.8768,40231.0
2018-01-02 15:50:00,142.23,142.36,142.23,142.28,47052.0,123.8768,123.9901,123.8768,123.9204,47052.0
2018-01-02 15:55:00,142.28,142.29,142.14,142.28,81750.0,123.9204,123.9291,123.7985,123.9204,81750.0
2018-01-03 09:30:00,141.91,143.09,141.91,142.8,34266.0,123.5981,124.6259,123.5981,124.3733,34266.0
2018-01-03 09:35:00,142.79,143.12,142.44,142.78,31592.0,124.3646,124.652,124.0597,124.3559,31592.0
2018-01-03 09:40:00,142.73,142.86,142.37,142.43,17716.0,124.3123,124.4256,123.9988,124.051,17716.0
2018-01-03 09:45:00,142.47,142.56,141.96,142.24,45204.0,124.0859,124.1643,123.6417,123.8856,45204.0
2018-01-03 09:50:00,142.17,142.45,141.94,142.21,73124.0,123.8246,124.0685,123.6243,123.8594,73124.0
2018-01-03 09:55:00,142.17,142.23,141.79,141.97,23727.0,123.8246,123.8768,123.4936,123.6504,23727.0
2018-01-03 10:00:00,141.96,142.73,141.96,142.62,61735.0,123.6417,124.3123,123.6417,124.2165,61735.0
2018-01-03 10:05:00,142.67,143.06,142.65,143.0,22319.0,124.2601,124.5997,124.2427,124.5475,22319.0
2018-01-03 10:10:00,143.03,143.5,142.97,143.44,29038.0,124.5736,124.983,124.5214,124.9307,29038.0
2018-01-03 10:15:00,143.44,143.79,143.09,143.09,84004.0,124.9307,125.2355,124.6259,124.6259,84004.0
2018-01-03 10:20:00,143.13,143.35,143.09,143.3,18149.0,124.6607,124.8523,124.6259,124.8088,18149.0
2018-01-03 10:25:00,143.29,143.71,143.23,143.71,12495.0,124.8001,125.1659,124.7478,125.1659,12495.0
2018-01-03 10:30:00,143.6,143.76,143.32,143.67,18987.0,125.0701,125.2094,124.8262,125.131,18987.0
2018-01-03 10:35:00,143.67,144.03,143.66,144.0,40393.0,125.131,125.4446,125.1223,125.4184,40393.0
2018-01-03 10:40:00,143.99,144.05,143.69,143.81,17213.0,125.4097,125.462,125.1485,125.253,17213.0
2018-01-03 10:45:00,143.81,144.14,143.62,143.63,20075.0,125.253,125.5404,125.0875,125.0962,20075.0
2018-01-03 10:50:00,143.56,144.07,143.56,143.99,17261.0,125.0352,125.4794,125.0352,125.4097,17261.0
2018-01-03 10:55:00,143.99,144.14,143.8,144.05,36308.0,125.4097,125.5404,125.2443,125.462,36308.0
2018-01-03 11:00:00,144.09,144.09,143.72,143.83,19669.0,125.4968,125.4968,125.1746,125.2704,19669.0
2018-01-03 11:05:00,143.83,143.95,143.24,143.24,11282.0,125.2704,125.3749,124.7565,124.7565,11282.0
2018-01-03 11:10:00,143.18,143.23,142.79,143.02,21402.0,124.7043,124.7478,124.3646,124.5649,21402.0
2018-01-03 11:15:00,142.99,143.04,142.75,142.83,11810.0,124.5388,124.5823,124.3297,124.3994,11810.0
2018-01-03 11:20:00,142.88,143.0,142.63,142.77,18174.0,124.443,124.5475,124.2252,124.3472,18174.0
2018-01-03 11:25:00,142.77,142.78,142.46,142.46,13407.0,124.3472,124.3559,124.0772,124.0772,13407.0
2018-01-03 11:30:00,142.52,142.6,142.22,142.37,20277.0,124.1294,124.1991,123.8681,123.9988,20277.0
2018-01-03 11:35:00,142.4,142.41,142.03,142.19,18420.0,124.0249,124.0336,123.7027,123.842,18420.0
2018-01-03 11:40:00,142.15,142.32,141.94,142.27,24797.0,123.8072,123.9552,123.6243,123.9117,24797.0
2018-01-03 11:45:00,142.22,142.28,142.02,142.14,9933.0,123.8681,123.9204,123.6939,123.7985,9933.0
2018-01-03 11:50:00,142.14,142.15,141.89,141.89,30947.0,123.7985,123.8072,123.5807,123.5807,30947.0
2018-01-03 11:55:00,141.84,142.16,141.81,142.09,24998.0,123.5372,123.8159,123.511,123.7549,24998.0
2018-01-03 12:00:00,142.14,142.32,142.04,142.13,17398.0,123.7985,123.9552,123.7114,123.7898,17398.0
2018-01-03 12:05:00,142.11,142.23,142.04,142.08,16930.0,123.7723,123.8768,123.7114,123.7462,16930.0
2018-01-03 12:10:00,142.07,142.07,141.76,141.76,104916.0,123.7375,123.7375,123.4675,123.4675,104916.0
2018-01-03 12:15:00,141.81,142.48,141.81,142.48,10275.0,123.511,124.0946,123.511,124.0946,10275.0
2018-01-03 12:20:00,142.48,142.55,142.31,142.47,6467.0,124.0946,124.1556,123.9465,124.0859,6467.0
2018-01-03 12:25:00,142.53,142.53,142.32,142.43,6017.0,124.1381,124.1381,123.9552,124.051,6017.0
2018-01-03 12:30:00,142.36,142.4,142.25,142.39,6433.0,123.9901,124.0249,123.8943,124.0162,6433.0
2018-01-03 12:35:00,142.4,142.65,142.4,142.57,13753.0,124.0249,124.2427,124.0249,124.173,13753.0
2018-01-03 12:40:00,142.56,142.78,142.56,142.71,4516.0,124.1643,124.3559,124.1643,124.2949,4516.0
2018-01-03 12:45:00,142.64,142.73,142.59,142.73,5158.0,124.2339,124.3123,124.1904,124.3123,5158.0
2018-01-03 12:50:00,142.72,142.89,142.68,142.82,7116.0,124.3036,124.4517,124.2688,124.3907,7116.0
2018-01-03 12:55:00,142.82,142.9,142.82,142.89,7317.0,124.3907,124.4604,124.3907,124.4517,7317.0
2018-01-03 13:00:00,142.9,143.17,142.8,143.17,13259.0,124.4604,124.6956,124.3733,124.6956,13259.0
2018-01-03 13:05:00,143.18,143.21,143.04,143.15,60753.0,124.7043,124.7304,124.5823,124.6781,60753.0
2018-01-03 13:10:00,143.13,143.24,142.96,143.01,20382.0,124.6607,124.7565,124.5126,124.5562,20382.0
2018-01-03 13:15:00,143.05,143.14,142.9,142.96,7513.0,124.591,124.6694,124.4604,124.5126,7513.0
2018-01-03 13:20:00,142.96,143.16,142.93,143.07,10730.0,124.5126,124.6868,124.4865,124.6085,10730.0
2018-01-03 13:25:00,143.1,143.24,143.07,143.18,6469.0,124.6346,124.7565,124.6085,124.7043,6469.0
2018-01-03 13:30:00,143.19,143.19,142.94,142.95,7310.0,124.713,124.713,124.4952,124.5039,7310.0
2018-01-03 13:35:00,142.95,143.08,142.95,143.08,7098.0,124.5039,124.6172,124.5039,124.6172,7098.0
2018-01-03 13:40:00,143.1,143.24,143.05,143.24,8451.0,124.6346,124.7565,124.591,124.7565,8451.0
2018-01-03 13:45:00,143.18,143.29,143.16,143.23,6276.0,124.7043,124.8001,124.6868,124.7478,6276.0
2018-01-03 13:50:00,143.2,143.31,143.2,143.21,9360.0,124.7217,124.8175,124.7217,124.7304,9360.0
2018-01-03 13:55:00,143.23,143.23,142.89,143.02,18477.0,124.7478,124.7478,124.4517,124.5649,18477.0
2018-01-03 14:00:00,143.04,143.25,142.92,142.97,10864.0,124.5823,124.7652,124.4778,124.5214,10864.0
2018-01-03 14:05:00,143.01,143.12,142.95,143.12,10928.0,124.5562,124.652,124.5039,124.652,10928.0
2018-01-03 14:10:00,143.11,143.27,142.98,143.1,16162.0,124.6433,124.7826,124.5301,124.6346,16162.0
2018-01-03 14:15:00,143.13,143.25,143.1,143.17,8331.0,124.6607,124.7652,124.6346,124.6956,8331.0
2018-01-03 14:20:00,143.14,143.17,142.97,143.1,11642.0,124.6694,124.6956,124.5214,124.6346,11642.0
2018-01-03 14:25:00,143.07,143.2,143.02,143.04,9241.0,124.6085,124.7217,124.5649,124.5823,9241.0
2018-01-03 14:30:00,143.04,143.14,143.0,143.08,14859.0,124.5823,124.6694,124.5475,124.6172,14859.0
2018-01-03 14:35:00,143.06,143.19,143.05,143.19,8835.0,124.5997,124.713,124.591,124.713,8835.0
2018-01-03 14:40:00,143.22,143.33,143.18,143.33,11200.0,124.7391,124.8349,124.7043,124.8349,11200.0
2018-01-03 14:45:00,143.29,143.29,142.98,143.05,9693.0,124.8001,124.8001,124.5301,124.591,9693.0
2018-01-03 14:50:00,143.06,143.06,142.95,142.95,25339.0,124.5997,124.5997,124.5039,124.5039,25339.0
2018-01-03 14:55:00,142.93,143.06,142.85,142.86,11993.0,124.4865,124.5997,124.4168,124.4256,11993.0
2018-01-03 15:00:00,142.88,142.95,142.87,142.93,7180.0,124.443,124.5039,124.4343,124.4865,7180.0
2018-01-03 15:05:00,142.94,143.07,142.9,143.07,12524.0,124.4952,124.6085,124.4604,124.6085,12524.0
2018-01-03 15:10:00,143.04,143.08,143.02,143.08,6337.0,124.5823,124.6172,124.5649,124.6172,6337.0
2018-01-03 15:15:00,143.08,143.12,142.98,142.98,13646.0,124.6172,124.652,124.5301,124.5301,13646.0
2018-01-03 15:20:00,142.98,143.01,142.91,142.95,21258.0,124.5301,124.5562,124.4691,124.5039,21258.0
2018-01-03 15:25:00,142.96,143.01,142.91,142.95,50156.0,124.5126,124.5562,124.4691,124.5039,50156.0
2018-01-03 15:30:00,142.95,143.0,142.88,142.97,15127.0,124.5039,124.5475,124.443,124.5214,15127.0
2018-01-03 15:35:00,142.98,143.07,142.98,143.02,24564.0,124.5301,124.6085,124.5301,124.5649,24564.0
2018-01-03 15:40:00,143.0,143.13,142.98,143.13,26504.0,124.5475,124.6607,124.5301,124.6607,26504.0
2018-01-03 15:45:00,143.14,143.29,143.13,143.16,77737.0,124.6694,124.8001,124.6607,124.6868,77737.0
2018-01-03 15:50:00,143.16,143.38,143.12,143.38,81655.0,124.6868,124.8785,124.652,124.8785,81655.0
2018-01-03 15:55:00,143.36,143.58,143.27,143.41,214194.0,124.861,125.0526,124.7826,124.9046,214194.0
2018-01-04 09:30:00,143.61,143.83,143.34,143.79,29797.0,125.0788,125.2704,124.8436,125.2355,29797.0
2018-01-04 09:35:00,143.8,144.24,143.75,144.06,7653.0,125.2443,125.6275,125.2007,125.4707,7653.0
2018-01-04 09:40:00,144.19,144.61,144.18,144.47,7782.0,125.5839,125.9497,125.5752,125.8278,7782.0
2018-01-04 09:45:00,144.5,144.68,144.39,144.41,16639.0,125.8539,126.0107,125.7581,125.7755,16639.0
2018-01-04 09:50:00,144.41,144.54,144.15,144.5,14424.0,125.7755,125.8888,125.5491,125.8539,14424.0
2018-01-04 09:55:00,144.5,144.89,144.49,144.81,9948.0,125.8539,126.1936,125.8452,126.1239,9948.0
2018-01-04 10:00:00,144.87,144.94,144.69,144.94,8254.0,126.1762,126.2372,126.0194,126.2372,8254.0
2018-01-04 10:05:00,144.99,144.99,144.71,144.81,10722.0,126.2807,126.2807,126.0368,126.1239,10722.0
2018-01-04 10:10:00,144.84,145.06,144.71,145.06,9818.0,126.1501,126.3417,126.0368,126.3417,9818.0
2018-01-04 10:15:00,145.08,145.12,144.95,145.07,11432.0,126.3591,126.3939,126.2459,126.3504,11432.0
2018-01-04 10:20:00,145.07,145.15,144.9,144.96,28170.0,126.3504,126.4201,126.2023,126.2546,28170.0
2018-01-04 10:25:00,144.96,145.02,144.78,145.02,24921.0,126.2546,126.3068,126.0978,126.3068,24921.0
2018-01-04 10:30:00,144.99,145.03,144.73,144.88,8745.0,126.2807,126.3155,126.0543,126.1849,8745.0
2018-01-04 10:35:00,144.88,145.09,144.88,145.09,8990.0,126.1849,126.3678,126.1849,126.3678,8990.0
2018-01-04 10:40:00,145.08,145.14,144.94,145.14,7674.0,126.3591,126.4113,126.2372,126.4113,7674.0
2018-01-04 10:45:00,145.09,145.29,145.04,145.15,23668.0,126.3678,126.542,126.3242,126.4201,23668.0
2018-01-04 10:50:00,145.17,145.33,145.06,145.24,40844.0,126.4375,126.5768,126.3417,126.4984,40844.0
2018-01-04 10:55:00,145.18,145.31,144.72,145.12,18936.0,126.4462,126.5594,126.0455,126.3939,18936.0
2018-01-04 11:00:00,145.21,145.26,144.86,144.86,29670.0,126.4723,126.5159,126.1675,126.1675,29670.0
2018-01-04 11:05:00,144.91,145.05,144.64,144.68,11059.0,126.211,126.333,125.9759,126.0107,11059.0
2018-01-04 11:10:00,144.64,144.83,144.59,144.69,118342.0,125.9759,126.1413,125.9323,126.0194,118342.0
2018-01-04 11:15:00,144.75,144.8,144.34,144.58,19974.0,126.0717,126.1152,125.7146,125.9236,19974.0
2018-01-04 11:20:00,144.68,144.77,144.48,144.57,8533.0,126.0107,126.0891,125.8365,125.9149,8533.0
2018-01-04 11:25:00,144.57,144.62,144.24,144.31,14267.0,125.9149,125.9584,125.6275,125.6884,14267.0
2018-01-04 11:30:00,144.31,144.42,144.16,144.26,7435.0,125.6884,125.7843,125.5578,125.6449,7435.0
2018-01-04 11:35:00,144.27,144.43,144.19,144.32,9394.0,125.6536,125.793,125.5839,125.6972,9394.0
2018-01-04 11:40:00,144.31,144.38,144.24,144.37,6912.0,125.6884,125.7494,125.6275,125.7407,6912.0
2018-01-04 11:45:00,144.37,144.46,144.29,144.39,4377.0,125.7407,125.8191,125.671,125.7581,4377.0
2018-01-04 11:50:00,144.44,144.44,144.21,144.21,8819.0,125.8017,125.8017,125.6014,125.6014,8819.0
2018-01-04 11:55:00,144.18,144.4,144.18,144.4,4695.0,125.5752,125.7668,125.5752,125.7668,4695.0
2018-01-04 12:00:00,144.41,144.49,144.38,144.38,3917.0,125.7755,125.8452,125.7494,125.7494,3917.0
2018-01-04 12:05:00,144.34,144.43,144.29,144.37,5757.0,125.7146,125.793,125.671,125.7407,5757.0
2018-01-04 12:10:00,144.35,144.41,144.31,144.35,3244.0,125.7233,125.7755,125.6884,125.7233,3244.0
2018-01-04 12:15:00,144.36,144.37,144.09,144.12,4687.0,125.732,125.7407,125.4968,125.523,4687.0
2018-01-04 12:20:00,144.12,144.27,144.11,144.24,4954.0,125.523,125.6536,125.5143,125.6275,4954.0
2018-01-04 12:25:00,144.18,144.29,144.17,144.23,4904.0,125.5752,125.671,125.5665,125.6188,4904.0
2018-01-04 12:30:00,144.21,144.26,144.08,144.22,4711.0,125.6014,125.6449,125.4881,125.6101,4711.0
2018-01-04 12:35:00,144.23,144.34,144.18,144.23,5528.0,125.6188,125.7146,125.5752,125.6188,5528.0
2018-01-04 12:40:00,144.19,144.28,144.12,144.25,7671.0,125.5839,125.6623,125.523,125.6362,7671.0
2018-01-04 12:45:00,144.3,144.41,144.3,144.33,4741.0,125.6797,125.7755,125.6797,125.7059,4741.0
2018-01-04 12:50:00,144.31,144.4,144.27,144.4,9248.0,125.6884,125.7668,125.6536,125.7668,9248.0
2018-01-04 12:55:00,144.34,144.44,144.28,144.4,52102.0,125.7146,125.8017,125.6623,125.7668,52102.0
2018-01-04 13:00:00,144.37,144.44,144.26,144.32,5400.0,125.7407,125.8017,125.6449,125.6972,5400.0
2018-01-04 13:05:00,144.29,144.4,144.25,144.36,5260.0,125.671,125.7668,125.6362,125.732,5260.0
2018-01-04 13:10:00,144.36,144.38,144.2,144.25,11121.0,125.732,125.7494,125.5926,125.6362,11121.0
2018-01-04 13:15:00,144.28,144.45,144.23,144.45,21277.0,125.6623,125.8104,125.6188,125.8104,21277.0
2018-01-04 13:20:00,144.45,144.46,144.38,144.42,5406.0,125.8104,125.8191,125.7494,125.7843,5406.0
2018-01-04 13:25:00,144.43,144.63,144.4,144.61,9859.0,125.793,125.9672,125.7668,125.9497,9859.0
2018-01-04 13:30:00,144.63,144.63,144.37,144.38,24220.0,125.9672,125.9672,125.7407,125.7494,24220.0
2018-01-04 13:35:00,144.4,144.41,144.26,144.36,66562.0,125.7668,125.7755,125.6449,125.732,66562.0
2018-01-04 13:40:00,144.37,144.46,144.29,144.41,9222.0,125.7407,125.8191,125.671,125.7755,9222.0
2018-01-04 13:45:00,144.34,144.48,144.34,144.4,5557.0,125.7146,125.8365,125.7146,125.7668,5557.0
2018-01-04 13:50:00,144.41,144.54,144.35,144.48,8090.0,125.7755,125.8888,125.7233,125.8365,8090.0
2018-01-04 13:55:00,144.47,144.62,144.33,144.61,41080.0,125.8278,125.9584,125.7059,125.9497,41080.0
2018-01-04 14:00:00,144.58,144.61,144.31,144.48,9724.0,125.9236,125.9497,125.6884,125.8365,9724.0
2018-01-04 14:05:00,144.48,144.64,144.36,144.58,5031.0,125.8365,125.9759,125.732,125.9236,5031.0
2018-01-04 14:10:00,144.53,144.65,144.5,144.58,8215.0,125.8801,125.9846,125.8539,125.9236,8215.0
2018-01-04 14:15:00,144.54,144.64,144.51,144.54,5816.0,125.8888,125.9759,125.8626,125.8888,5816.0
2018-01-04 14:20:00,144.57,144.59,144.43,144.58,9131.0,125.9149,125.9323,125.793,125.9236,9131.0
2018-01-04 14:25:00,144.58,144.68,144.45,144.5,8890.0,125.9236,126.0107,125.8104,125.8539,8890.0
2018-01-04 14:30:00,144.44,144.59,144.44,144.51,12559.0,125.8017,125.9323,125.8017,125.8626,12559.0
2018-01-04 14:35:00,144.49,144.58,144.45,144.49,11729.0,125.8452,125.9236,125.8104,125.8452,11729.0
2018-01-04 14:40:00,144.52,144.57,144.48,144.5,9055.0,125.8713,125.9149,125.8365,125.8539,9055.0
2018-01-04 14:45:00,144.53,144.55,144.44,144.5,9859.0,125.8801,125.8975,125.8017,125.8539,9859.0
2018-01-04 14:50:00,144.5,144.5,144.32,144.33,15640.0,125.8539,125.8539,125.6972,125.7059,15640.0
2018-01-04 14:55:00,144.32,144.46,144.28,144.37,13149.0,125.6972,125.8191,125.6623,125.7407,13149.0
2018-01-04 15:00:00,144.37,144.47,144.29,144.34,15963.0,125.7407,125.8278,125.671,125.7146,15963.0
2018-01-04 15:05:00,144.31,144.39,144.21,144.23,14330.0,125.6884,125.7581,125.6014,125.6188,14330.0
2018-01-04 15:10:00,144.21,144.22,144.04,144.07,17042.0,125.6014,125.6101,125.4533,125.4794,17042.0
2018-01-04 15:15:00,144.04,144.25,144.0,144.14,16404.0,125.4533,125.6362,125.4184,125.5404,16404.0
2018-01-04 15:20:00,144.17,144.17,143.98,144.04,16603.0,125.5665,125.5665,125.401,125.4533,16603.0
2018-01-04 15:25:00,144.03,144.17,144.03,144.11,11882.0,125.4446,125.5665,125.4446,125.5143,11882.0
2018-01-04 15:30:00,144.12,144.2,144.01,144.1,33853.0,125.523,125.5926,125.4272,125.5055,33853.0
2018-01-04 15:35:00,144.11,144.14,144.07,144.08,15518.0,125.5143,125.5404,125.4794,125.4881,15518.0
2018-01-04 15:40:00,144.09,144.19,144.06,144.06,13465.0,125.4968,125.5839,125.4707,125.4707,13465.0
2018-01-04 15:45:00,144.06,144.06,143.89,143.99,27516.0,125.4707,125.4707,125.3226,125.4097,27516.0
2018-01-04 15:50:00,143.98,143.98,143.91,143.97,27787.0,125.401,125.401,125.3401,125.3923,27787.0
2018-01-04 15:55:00,143.95,144.01,143.79,143.98,69839.0,125.3749,125.4272,125.2355,125.401,69839.0
2018-01-05 09:30:00,144.36,144.96,143.88,144.04,25952.0,125.732,126.2546,125.3139,125.4533,25952.0
2018-01-05 09:35:00,144.06,144.06,143.06,143.14,67048.0,125.4707,125.4707,124.5997,124.6694,67048.0
2018-01-05 09:40:00,143.16,143.5,143.0,143.46,8401.0,124.6868,124.983,124.5475,124.9481,8401.0
2018-01-05 09:45:00,143.39,143.43,142.91,143.0,6840.0,124.8872,124.922,124.4691,124.5475,6840.0
2018-01-05 09:50:00,143.01,143.08,142.93,143.0,8083.0,124.5562,124.6172,124.4865,124.5475,8083.0
2018-01-05 09:55:00,142.98,143.16,142.78,142.9,7506.0,124.5301,124.6868,124.3559,124.4604,7506.0
2018-01-05 10:00:00,142.94,143.51,142.94,143.4,7293.0,124.4952,124.9917,124.4952,124.8959,7293.0
2018-01-05 10:05:00,143.39,143.42,143.2,143.22,38405.0,124.8872,124.9133,124.7217,124.7391,38405.0
2018-01-05 10:10:00,143.2,143.48,143.16,143.48,14569.0,124.7217,124.9655,124.6868,124.9655,14569.0
2018-01-05 10:15:00,143.48,143.74,143.47,143.59,16608.0,124.9655,125.192,124.9568,125.0614,16608.0
2018-01-05 10:20:00,143.59,143.65,143.37,143.46,15574.0,125.0614,125.1136,124.8697,124.9481,15574.0
2018-01-05 10:25:00,143.51,143.59,143.45,143.47,16304.0,124.9917,125.0614,124.9394,124.9568,16304.0
2018-01-05 10:30:00,143.52,143.65,143.51,143.61,15743.0,125.0004,125.1136,124.9917,125.0788,15743.0
2018-01-05 10:35:00,143.61,143.76,143.54,143.76,10213.0,125.0788,125.2094,125.0178,125.2094,10213.0
2018-01-05 10:40:00,143.8,143.93,143.72,143.72,8118.0,125.2443,125.3575,125.1746,125.1746,8118.0
2018-01-05 10:45:00,143.76,143.77,143.6,143.64,5170.0,125.2094,125.2181,125.0701,125.1049,5170.0
2018-01-05 10:50:00,143.6,143.61,143.43,143.6,19213.0,125.0701,125.0788,124.922,125.0701,19213.0
2018-01-05 10:55:00,143.62,143.65,143.48,143.55,17967.0,125.0875,125.1136,124.9655,125.0265,17967.0
2018-01-05 11:00:00,143.56,143.8,143.55,143.78,13726.0,125.0352,125.2443,125.0265,125.2268,13726.0
2018-01-05 11:05:00,143.77,143.8,143.57,143.64,20787.0,125.2181,125.2443,125.0439,125.1049,20787.0
2018-01-05 11:10:00,143.66,143.76,143.63,143.73,18668.0,125.1223,125.2094,125.0962,125.1833,18668.0
2018-01-05 11:15:00,143.75,143.76,143.68,143.74,6243.0,125.2007,125.2094,125.1397,125.192,6243.0
2018-01-05 11:20:00,143.75,143.9,143.73,143.85,9188.0,125.2007,125.3314,125.1833,125.2878,9188.0
2018-01-05 11:25:00,143.85,143.85,143.72,143.78,5030.0,125.2878,125.2878,125.1746,125.2268,5030.0
2018-01-05 11:30:00,143.7,143.77,143.68,143.71,8466.0,125.1572,125.2181,125.1397,125.1659,8466.0
2018-01-05 11:35:00,143.68,143.7,143.52,143.61,3846.0,125.1397,125.1572,125.0004,125.0788,3846.0
2018-01-05 11:40:00,143.57,143.66,143.56,143.66,5700.0,125.0439,125.1223,125.0352,125.1223,5700.0
2018-01-05 11:45:00,143.66,143.76,143.63,143.72,4110.0,125.1223,125.2094,125.0962,125.1746,4110.0
2018-01-05 11:50:00,143.72,143.74,143.6,143.69,13482.0,125.1746,125.192,125.0701,125.1485,13482.0
2018-01-05 11:55:00,143.69,143.73,143.6,143.63,23134.0,125.1485,125.1833,125.0701,125.0962,23134.0
2018-01-05 12:00:00,143.64,143.73,143.62,143.69,13272.0,125.1049,125.1833,125.0875,125.1485,13272.0
2018-01-05 12:05:00,143.69,143.83,143.69,143.83,10282.0,125.1485,125.2704,125.1485,125.2704,10282.0
2018-01-05 12:10:00,143.81,143.85,143.76,143.82,10688.0,125.253,125.2878,125.2094,125.2617,10688.0
2018-01-05 12:15:00,143.78,143.8,143.69,143.76,11097.0,125.2268,125.2443,125.1485,125.2094,11097.0
2018-01-05 12:20:00,143.75,143.82,143.73,143.79,8582.0,125.2007,125.2617,125.1833,125.2355,8582.0
2018-01-05 12:25:00,143.78,143.83,143.77,143.78,16054.0,125.2268,125.2704,125.2181,125.2268,16054.0
2018-01-05 12:30:00,143.8,144.02,143.79,144.02,39610.0,125.2443,125.4359,125.2355,125.4359,39610.0
2018-01-05 12:35:00,143.99,143.99,143.77,143.82,17121.0,125.4097,125.4097,125.2181,125.2617,17121.0
2018-01-05 12:40:00,143.83,143.87,143.74,143.8,17436.0,125.2704,125.3052,125.192,125.2443,17436.0
2018-01-05 12:45:00,143.8,143.83,143.77,143.77,5990.0,125.2443,125.2704,125.2181,125.2181,5990.0
2018-01-05 12:50:00,143.81,143.83,143.66,143.69,8909.0,125.253,125.2704,125.1223,125.1485,8909.0
2018-01-05 12:55:00,143.66,143.77,143.6,143.77,9637.0,125.1223,125.2181,125.0701,125.2181,9637.0
2018-01-05 13:00:00,143.77,143.84,143.74,143.8,5111.0,125.2181,125.2791,125.192,125.2443,5111.0
2018-01-05 13:05:00,143.82,143.87,143.71,143.76,10787.0,125.2617,125.3052,125.1659,125.2094,10787.0
2018-01-05 13:10:00,143.76,143.76,143.69,143.73,7559.0,125.2094,125.2094,125.1485,125.1833,7559.0
2018-01-05 13:15:00,143.72,143.77,143.69,143.77,7155.0,125.1746,125.2181,125.1485,125.2181,7155.0
2018-01-05 13:20:00,143.78,143.94,143.75,143.94,22454.0,125.2268,125.3662,125.2007,125.3662,22454.0
2018-01-05 13:25:00,144.0,144.06,143.98,144.05,5915.0,125.4184,125.4707,125.401,125.462,5915.0
2018-01-05 13:30:00,144.04,144.16,144.03,144.11,9216.0,125.4533,125.5578,125.4446,125.5143,9216.0
2018-01-05 13:35:00,144.11,144.2,144.11,144.19,6436.0,125.5143,125.5926,125.5143,125.5839,6436.0
2018-01-05 13:40:00,144.15,144.15,143.97,143.99,9751.0,125.5491,125.5491,125.3923,125.4097,9751.0
2018-01-05 13:45:00,144.02,144.02,143.87,143.92,6310.0,125.4359,125.4359,125.3052,125.3488,6310.0
2018-01-05 13:50:00,143.91,144.01,143.91,143.97,4568.0,125.3401,125.4272,125.3401,125.3923,4568.0
2018-01-05 13:55:00,144.01,144.01,143.91,143.96,4764.0,125.4272,125.4272,125.3401,125.3836,4764.0
2018-01-05 14:00:00,143.97,144.01,143.89,143.89,12519.0,125.3923,125.4272,125.3226,125.3226,12519.0
2018-01-05 14:05:00,143.91,143.95,143.89,143.93,3637.0,125.3401,125.3749,125.3226,125.3575,3637.0
2018-01-05 14:10:00,143.91,143.95,143.87,143.93,7544.0,125.3401,125.3749,125.3052,125.3575,7544.0
2018-01-05 14:15:00,143.95,143.97,143.9,143.9,8271.0,125.3749,125.3923,125.3314,125.3314,8271.0
2018-01-05 14:20:00,143.92,144.05,143.92,144.01,5760.0,125.3488,125.462,125.3488,125.4272,5760.0
2018-01-05 14:25:00,144.05,144.06,143.99,144.06,9523.0,125.462,125.4707,125.4097,125.4707,9523.0
2018-01-05 14:30:00,144.03,144.06,143.98,143.99,5685.0,125.4446,125.4707,125.401,125.4097,5685.0
2018-01-05 14:35:00,144.0,144.15,143.97,144.13,6244.0,125.4184,125.5491,125.3923,125.5317,6244.0
2018-01-05 14:40:00,144.11,144.15,144.05,144.05,9601.0,125.5143,125.5491,125.462,125.462,9601.0
2018-01-05 14:45:00,144.03,144.04,144.0,144.0,7132.0,125.4446,125.4533,125.4184,125.4184,7132.0
2018-01-05 14:50:00,144.02,144.07,143.99,144.02,7981.0,125.4359,125.4794,125.4097,125.4359,7981.0
2018-01-05 14:55:00,144.02,144.04,143.9,143.91,5425.0,125.4359,125.4533,125.3314,125.3401,5425.0
2018-01-05 15:00:00,143.91,143.97,143.9,143.97,12586.0,125.3401,125.3923,125.3314,125.3923,12586.0
2018-01-05 15:05:00,143.98,144.02,143.93,143.98,22826.0,125.401,125.4359,125.3575,125.401,22826.0
2018-01-05 15:10:00,143.98,144.03,143.96,144.02,16996.0,125.401,125.4446,125.3836,125.4359,16996.0
2018-01-05 15:15:00,144.02,144.14,144.02,144.06,16291.0,125.4359,125.5404,125.4359,125.4707,16291.0
2018-01-05 15:20:00,144.04,144.06,144.02,144.04,20357.0,125.4533,125.4707,125.4359,125.4533,20357.0
2018-01-05 15:25:00,144.04,144.06,143.89,143.93,23462.0,125.4533,125.4707,125.3226,125.3575,23462.0
2018-01-05 15:30:00,143.93,144.01,143.92,143.97,17741.0,125.3575,125.4272,125.3488,125.3923,17741.0
2018-01-05 15:35:00,143.97,144.11,143.96,143.99,12417.0,125.3923,125.5143,125.3836,125.4097,12417.0
2018-01-05 15:40:00,144.03,144.04,143.96,143.99,13243.0,125.4446,125.4533,125.3836,125.4097,13243.0
2018-01-05 15:45:00,144.01,144.24,144.0,144.15,31403.0,125.4272,125.6275,125.4184,125.5491,31403.0
2018-01-05 15:50:00,144.17,144.26,144.15,144.25,26003.0,125.5665,125.6449,125.5491,125.6362,26003.0
2018-01-05 15:55:00,144.26,144.38,144.21,144.26,79723.0,125.6449,125.7494,125.6014,125.6449,79723.0
2018-01-08 09:30:00,143.56,143.56,142.3,142.71,38046.0,125.0352,125.0352,123.9378,124.2949,38046.0
2018-01-08 09:35:00,142.8,142.88,142.09,142.42,27756.0,124.3733,124.443,123.7549,124.0423,27756.0
2018-01-08 09:40:00,142.64,142.69,142.38,142.56,20680.0,124.2339,124.2775,124.0075,124.1643,20680.0
2018-01-08 09:45:00,142.45,142.51,142.11,142.36,24369.0,124.0685,124.1207,123.7723,123.9901,24369.0
2018-01-08 09:50:00,142.36,142.4,142.01,142.06,15555.0,123.9901,124.0249,123.6852,123.7288,15555.0
2018-01-08 09:55:00,142.12,142.7,142.03,142.7,21681.0,123.781,124.2862,123.7027,124.2862,21681.0
2018-01-08 10:00:00,142.63,142.9,142.51,142.89,7424.0,124.2252,124.4604,124.1207,124.4517,7424.0
2018-01-08 10:05:00,142.94,143.18,142.87,143.09,13617.0,124.4952,124.7043,124.4343,124.6259,13617.0
2018-01-08 10:10:00,143.03,143.08,142.91,143.0,74614.0,124.5736,124.6172,124.4691,124.5475,74614.0
2018-01-08 10:15:00,142.96,143.22,142.83,142.86,9743.0,124.5126,124.7391,124.3994,124.4256,9743.0
2018-01-08 10:20:00,142.87,143.22,142.83,143.22,23607.0,124.4343,124.7391,124.3994,124.7391,23607.0
2018-01-08 10:25:00,143.18,143.22,142.78,142.78,8410.0,124.7043,124.7391,124.3559,124.3559,8410.0
2018-01-08 10:30:00,142.82,142.99,142.75,142.88,6626.0,124.3907,124.5388,124.3297,124.443,6626.0
2018-01-08 10:35:00,142.83,143.02,142.82,142.95,10999.0,124.3994,124.5649,124.3907,124.5039,10999.0
2018-01-08 10:40:00,143.02,143.06,142.84,142.92,11062.0,124.5649,124.5997,124.4081,124.4778,11062.0
2018-01-08 10:45:00,142.91,143.13,142.81,142.81,6905.0,124.4691,124.6607,124.382,124.382,6905.0
2018-01-08 10:50:00,142.83,142.93,142.82,142.83,3700.0,124.3994,124.4865,124.3907,124.3994,3700.0
2018-01-08 10:55:00,142.84,142.89,142.78,142.81,6611.0,124.4081,124.4517,124.3559,124.382,6611.0
2018-01-08 11:00:00,142.81,143.07,142.78,142.98,35073.0,124.382,124.6085,124.3559,124.5301,35073.0
2018-01-08 11:05:00,142.97,143.14,142.92,142.92,6422.0,124.5214,124.6694,124.4778,124.4778,6422.0
2018-01-08 11:10:00,142.94,143.11,142.94,142.98,8664.0,124.4952,124.6433,124.4952,124.5301,8664.0
2018-01-08 11:15:00,142.96,143.05,142.96,142.97,5336.0,124.5126,124.591,124.5126,124.5214,5336.0
2018-01-08 11:20:00,142.95,143.01,142.91,142.91,3851.0,124.5039,124.5562,124.4691,124.4691,3851.0
2018-01-08 11:25:00,142.96,142.96,142.86,142.9,2625.0,124.5126,124.5126,124.4256,124.4604,2625.0
2018-01-08 11:30:00,142.87,143.05,142.87,142.99,12356.0,124.4343,124.591,124.4343,124.5388,12356.0
2018-01-08 11:35:00,142.99,143.01,142.93,142.99,5853.0,124.5388,124.5562,124.4865,124.5388,5853.0
2018-01-08 11:40:00,142.98,143.06,142.93,142.98,5429.0,124.5301,124.5997,124.4865,124.5301,5429.0
2018-01-08 11:45:00,143.0,143.09,143.0,143.02,6263.0,124.5475,124.6259,124.5475,124.5649,6263.0
2018-01-08 11:50:00,142.99,143.16,142.98,143.02,8472.0,124.5388,124.6868,124.5301,124.5649,8472.0
2018-01-08 11:55:00,143.02,143.12,143.02,143.1,5908.0,124.5649,124.652,124.5649,124.6346,5908.0
2018-01-08 12:00:00,143.1,143.18,143.02,143.07,11357.0,124.6346,124.7043,124.5649,124.6085,11357.0
2018-01-08 12:05:00,143.09,143.1,143.02,143.06,8536.0,124.6259,124.6346,124.5649,124.5997,8536.0
2018-01-08 12:10:00,143.04,143.04,142.9,142.91,4593.0,124.5823,124.5823,124.4604,124.4691,4593.0
2018-01-08 12:15:00,142.93,143.0,142.89,142.99,7802.0,124.4865,124.5475,124.4517,124.5388,7802.0
2018-01-08 12:20:00,143.01,143.1,142.99,143.08,6856.0,124.5562,124.6346,124.5388,124.6172,6856.0
2018-01-08 12:25:00,143.06,143.06,142.96,142.99,1979.0,124.5997,124.5997,124.5126,124.5388,1979.0
2018-01-08 12:30:00,142.99,143.09,142.94,142.99,13109.0,124.5388,124.6259,124.4952,124.5388,13109.0
2018-01-08 12:35:00,143.01,143.04,142.95,143.0,7834.0,124.5562,124.5823,124.5039,124.5475,7834.0
2018-01-08 12:40:00,143.02,143.02,142.93,142.95,22800.0,124.5649,124.5649,124.4865,124.5039,22800.0
2018-01-08 12:45:00,143.0,143.1,142.94,143.06,40508.0,124.5475,124.6346,124.4952,124.5997,40508.0
2018-01-08 12:50:00,143.05,143.08,142.93,143.01,17279.0,124.591,124.6172,124.4865,124.5562,17279.0
2018-01-08 12:55:00,143.03,143.07,142.99,143.06,4341.0,124.5736,124.6085,124.5388,124.5997,4341.0
2018-01-08 13:00:00,143.06,143.14,143.02,143.05,9061.0,124.5997,124.6694,124.5649,124.591,9061.0
2018-01-08 13:05:00,143.05,143.09,143.01,143.09,6724.0,124.591,124.6259,124.5562,124.6259,6724.0
2018-01-08 13:10:00,143.12,143.18,143.08,143.11,9024.0,124.652,124.7043,124.6172,124.6433,9024.0
2018-01-08 13:15:00,143.11,143.15,143.02,143.15,4743.0,124.6433,124.6781,124.5649,124.6781,4743.0
2018-01-08 13:20:00,143.15,143.24,143.05,143.07,4064.0,124.6781,124.7565,124.591,124.6085,4064.0
2018-01-08 13:25:00,143.09,143.17,143.07,143.13,5590.0,124.6259,124.6956,124.6085,124.6607,5590.0
2018-01-08 13:30:00,143.12,143.23,143.09,143.18,8935.0,124.652,124.7478,124.6259,124.7043,8935.0
2018-01-08 13:35:00,143.15,143.28,143.15,143.22,14506.0,124.6781,124.7914,124.6781,124.7391,14506.0
2018-01-08 13:40:00,143.23,143.32,143.21,143.25,13689.0,124.7478,124.8262,124.7304,124.7652,13689.0
2018-01-08 13:45:00,143.25,143.41,143.24,143.37,7196.0,124.7652,124.9046,124.7565,124.8697,7196.0
2018-01-08 13:50:00,143.4,143.4,143.28,143.28,2461.0,124.8959,124.8959,124.7914,124.7914,2461.0
2018-01-08 13:55:00,143.28,143.34,143.18,143.32,21568.0,124.7914,124.8436,124.7043,124.8262,21568.0
2018-01-08 14:00:00,143.32,143.39,143.27,143.39,10595.0,124.8262,124.8872,124.7826,124.8872,10595.0
2018-01-08 14:05:00,143.38,143.56,143.38,143.53,11596.0,124.8785,125.0352,124.8785,125.0091,11596.0
2018-01-08 14:10:00,143.52,143.55,143.45,143.52,9387.0,125.0004,125.0265,124.9394,125.0004,9387.0
2018-01-08 14:15:00,143.5,143.51,143.42,143.42,11262.0,124.983,124.9917,124.9133,124.9133,11262.0
2018-01-08 14:20:00,143.4,143.43,143.3,143.34,10220.0,124.8959,124.922,124.8088,124.8436,10220.0
2018-01-08 14:25:00,143.3,143.35,143.26,143.3,17707.0,124.8088,124.8523,124.7739,124.8088,17707.0
2018-01-08 14:30:00,143.3,143.38,143.3,143.33,13318.0,124.8088,124.8785,124.8088,124.8349,13318.0
2018-01-08 14:35:00,143.33,143.38,143.28,143.31,12805.0,124.8349,124.8785,124.7914,124.8175,12805.0
2018-01-08 14:40:00,143.28,143.39,143.28,143.32,8419.0,124.7914,124.8872,124.7914,124.8262,8419.0
2018-01-08 14:45:00,143.33,143.46,143.33,143.45,14100.0,124.8349,124.9481,124.8349,124.9394,14100.0
2018-01-08 14:50:00,143.45,143.5,143.44,143.47,12038.0,124.9394,124.983,124.9307,124.9568,12038.0
2018-01-08 14:55:00,143.47,143.61,143.46,143.61,27352.0,124.9568,125.0788,124.9481,125.0788,27352.0
2018-01-08 15:00:00,143.6,143.74,143.59,143.61,12768.0,125.0701,125.192,125.0614,125.0788,12768.0
2018-01-08 15:05:00,143.6,143.69,143.57,143.65,27913.0,125.0701,125.1485,125.0439,125.1136,27913.0
2018-01-08 15:10:00,143.66,143.66,143.54,143.55,4512.0,125.1223,125.1223,125.0178,125.0265,4512.0
2018-01-08 15:15:00,143.54,143.61,143.47,143.47,28006.0,125.0178,125.0788,124.9568,124.9568,28006.0
2018-01-08 15:20:00,143.47,143.49,143.42,143.44,5848.0,124.9568,124.9743,124.9133,124.9307,5848.0
2018-01-08 15:25:00,143.45,143.45,143.33,143.36,9057.0,124.9394,124.9394,124.8349,124.861,9057.0
2018-01-08 15:30:00,143.37,143.46,143.33,143.46,12587.0,124.8697,124.9481,124.8349,124.9481,12587.0
2018-01-08 15:35:00,143.47,143.55,143.46,143.51,14984.0,124.9568,125.0265,124.9481,124.9917,14984.0
2018-01-08 15:40:00,143.51,143.59,143.49,143.56,16750.0,124.9917,125.0614,124.9743,125.0352,16750.0
2018-01-08 15:45:00,143.59,143.65,143.56,143.56,19845.0,125.0614,125.1136,125.0352,125.0352,19845.0
2018-01-08 15:50:00,143.6,143.63,143.51,143.57,14332.0,125.0701,125.0962,124.9917,125.0439,14332.0
2018-01-08 15:55:00,143.55,143.56,143.42,143.47,54662.0,125.0265,125.0352,124.9133,124.9568,54662.0
2018-01-09 09:30:00,143.74,143.79,142.86,143.48,36102.0,125.192,125.2355,124.4256,124.9655,36102.0
2018-01-09 09:35:00,143.81,143.81,143.28,143.63,29589.0,125.253,125.253,124.7914,125.0962,29589.0
2018-01-09 09:40:00,143.71,144.24,143.63,144.24,36680.0,125.1659,125.6275,125.0962,125.6275,36680.0
2018-01-09 09:45:00,144.24,144.48,144.24,144.26,10605.0,125.6275,125.8365,125.6275,125.6449,10605.0
2018-01-09 09:50:00,144.24,144.32,143.64,144.32,16369.0,125.6275,125.6972,125.1049,125.6972,16369.0
2018-01-09 09:55:00,144.33,144.78,144.31,144.78,51368.0,125.7059,126.0978,125.6884,126.0978,51368.0
2018-01-09 10:00:00,144.77,144.97,144.67,144.85,22187.0,126.0891,126.2633,126.002,126.1588,22187.0
2018-01-09 10:05:00,144.86,144.91,144.69,144.81,29799.0,126.1675,126.211,126.0194,126.1239,29799.0
2018-01-09 10:10:00,144.78,145.07,144.78,145.03,21455.0,126.0978,126.3504,126.0978,126.3155,21455.0
2018-01-09 10:15:00,145.03,145.13,144.99,145.07,28802.0,126.3155,126.4026,126.2807,126.3504,28802.0
2018-01-09 10:20:00,145.03,145.23,145.03,145.19,22746.0,126.3155,126.4897,126.3155,126.4549,22746.0
2018-01-09 10:25:00,145.19,145.57,145.19,145.46,35577.0,126.4549,126.7859,126.4549,126.6901,35577.0
2018-01-09 10:30:00,145.53,145.68,145.5,145.64,20285.0,126.751,126.8817,126.7249,126.8468,20285.0
2018-01-09 10:35:00,145.52,145.77,145.51,145.63,14620.0,126.7423,126.9601,126.7336,126.8381,14620.0
2018-01-09 10:40:00,145.58,145.58,145.41,145.44,15332.0,126.7946,126.7946,126.6465,126.6726,15332.0
2018-01-09 10:45:00,145.4,145.43,145.27,145.34,20143.0,126.6378,126.6639,126.5246,126.5855,20143.0
2018-01-09 10:50:00,145.28,145.33,145.17,145.19,10423.0,126.5333,126.5768,126.4375,126.4549,10423.0
2018-01-09 10:55:00,145.17,145.2,144.99,145.1,11668.0,126.4375,126.4636,126.2807,126.3765,11668.0
2018-01-09 11:00:00,145.14,145.28,145.1,145.16,5211.0,126.4113,126.5333,126.3765,126.4288,5211.0
2018-01-09 11:05:00,145.12,145.14,145.01,145.12,11341.0,126.3939,126.4113,126.2981,126.3939,11341.0
2018-01-09 11:10:00,145.09,145.12,145.02,145.03,7448.0,126.3678,126.3939,126.3068,126.3155,7448.0
2018-01-09 11:15:00,145.05,145.09,144.82,145.09,21871.0,126.333,126.3678,126.1326,126.3678,21871.0
2018-01-09 11:20:00,145.1,145.11,144.95,144.97,9479.0,126.3765,126.3852,126.2459,126.2633,9479.0
2018-01-09 11:25:00,145.0,145.16,144.97,145.02,5067.0,126.2894,126.4288,126.2633,126.3068,5067.0
2018-01-09 11:30:00,144.99,145.22,144.9,145.11,13392.0,126.2807,126.481,126.2023,126.3852,13392.0
2018-01-09 11:35:00,145.07,145.13,145.02,145.02,7766.0,126.3504,126.4026,126.3068,126.3068,7766.0
2018-01-09 11:40:00,145.01,145.36,145.01,145.36,13333.0,126.2981,126.603,126.2981,126.603,13333.0
2018-01-09 11:45:00,145.33,145.52,145.25,145.26,20719.0,126.5768,126.7423,126.5072,126.5159,20719.0
2018-01-09 11:50:00,145.2,145.32,145.2,145.29,11947.0,126.4636,126.5681,126.4636,126.542,11947.0
2018-01-09 11:55:00,145.25,145.51,145.24,145.5,9450.0,126.5072,126.7336,126.4984,126.7249,9450.0
2018-01-09 12:00:00,145.41,145.6,145.36,145.51,56370.0,126.6465,126.812,126.603,126.7336,56370.0
2018-01-09 12:05:00,145.46,145.55,145.4,145.43,6913.0,126.6901,126.7684,126.6378,126.6639,6913.0
2018-01-09 12:10:00,145.4,145.47,145.38,145.45,4721.0,126.6378,126.6988,126.6204,126.6813,4721.0
2018-01-09 12:15:00,145.43,145.48,145.34,145.44,8063.0,126.6639,126.7075,126.5855,126.6726,8063.0
2018-01-09 12:20:00,145.36,145.42,145.35,145.41,5518.0,126.603,126.6552,126.5942,126.6465,5518.0
2018-01-09 12:25:00,145.41,145.61,145.39,145.51,9990.0,126.6465,126.8207,126.6291,126.7336,9990.0
2018-01-09 12:30:00,145.5,145.59,145.48,145.59,9332.0,126.7249,126.8033,126.7075,126.8033,9332.0
2018-01-09 12:35:00,145.55,145.64,145.53,145.53,5205.0,126.7684,126.8468,126.751,126.751,5205.0
2018-01-09 12:40:00,145.52,145.66,145.46,145.59,7642.0,126.7423,126.8642,126.6901,126.8033,7642.0
2018-01-09 12:45:00,145.65,145.76,145.54,145.7,12486.0,126.8555,126.9513,126.7597,126.8991,12486.0
2018-01-09 12:50:00,145.7,145.75,145.7,145.72,7071.0,126.8991,126.9426,126.8991,126.9165,7071.0
2018-01-09 12:55:00,145.7,145.75,145.49,145.58,11352.0,126.8991,126.9426,126.7162,126.7946,11352.0
2018-01-09 13:00:00,145.58,145.74,145.53,145.6,8079.0,126.7946,126.9339,126.751,126.812,8079.0
2018-01-09 13:05:00,145.53,145.73,145.49,145.6,4020.0,126.751,126.9252,126.7162,126.812,4020.0
2018-01-09 13:10:00,145.6,145.71,145.56,145.63,17184.0,126.812,126.9078,126.7771,126.8381,17184.0
2018-01-09 13:15:00,145.63,145.72,145.63,145.7,13085.0,126.8381,126.9165,126.8381,126.8991,13085.0
2018-01-09 13:20:00,145.68,145.86,145.67,145.86,5856.0,126.8817,127.0384,126.873,127.0384,5856.0
2018-01-09 13:25:00,145.85,146.0,145.81,145.98,16698.0,127.0297,127.1604,126.9949,127.143,16698.0
2018-01-09 13:30:00,145.99,146.22,145.99,146.0,53333.0,127.1517,127.352,127.1517,127.1604,53333.0
2018-01-09 13:35:00,146.02,146.1,146.0,146.0,20530.0,127.1778,127.2475,127.1604,127.1604,20530.0
2018-01-09 13:40:00,146.0,146.08,146.0,146.03,17185.0,127.1604,127.23,127.1604,127.1865,17185.0
2018-01-09 13:45:00,146.03,146.09,145.91,146.0,16123.0,127.1865,127.2388,127.082,127.1604,16123.0
2018-01-09 13:50:00,145.93,145.96,145.77,145.81,8220.0,127.0994,127.1255,126.9601,126.9949,8220.0
2018-01-09 13:55:00,145.83,145.95,145.77,145.86,9812.0,127.0123,127.1168,126.9601,127.0384,9812.0
2018-01-09 14:00:00,145.83,145.88,145.77,145.82,9826.0,127.0123,127.0559,126.9601,127.0036,9826.0
2018-01-09 14:05:00,145.82,145.87,145.79,145.84,41094.0,127.0036,127.0471,126.9775,127.021,41094.0
2018-01-09 14:10:00,145.85,145.87,145.72,145.79,17696.0,127.0297,127.0471,126.9165,126.9775,17696.0
2018-01-09 14:15:00,145.8,145.87,145.62,145.87,27506.0,126.9862,127.0471,126.8294,127.0471,27506.0
2018-01-09 14:20:00,145.81,145.83,145.51,145.54,18903.0,126.9949,127.0123,126.7336,126.7597,18903.0
2018-01-09 14:25:00,145.58,145.64,145.53,145.6,17375.0,126.7946,126.8468,126.751,126.812,17375.0
2018-01-09 14:30:00,145.6,145.66,145.6,145.61,17688.0,126.812,126.8642,126.812,126.8207,17688.0
2018-01-09 14:35:00,145.61,145.66,145.61,145.65,19519.0,126.8207,126.8642,126.8207,126.8555,19519.0
2018-01-09 14:40:00,145.63,145.69,145.63,145.65,19176.0,126.8381,126.8904,126.8381,126.8555,19176.0
2018-01-09 14:45:00,145.66,145.74,145.63,145.72,10831.0,126.8642,126.9339,126.8381,126.9165,10831.0
2018-01-09 14:50:00,145.72,145.83,145.7,145.7,16228.0,126.9165,127.0123,126.8991,126.8991,16228.0
2018-01-09 14:55:00,145.7,145.74,145.63,145.64,8011.0,126.8991,126.9339,126.8381,126.8468,8011.0
2018-01-09 15:00:00,145.64,145.64,145.48,145.56,15331.0,126.8468,126.8468,126.7075,126.7771,15331.0
2018-01-09 15:05:00,145.56,145.71,145.52,145.69,21003.0,126.7771,126.9078,126.7423,126.8904,21003.0
2018-01-09 15:10:00,145.69,145.9,145.68,145.87,22635.0,126.8904,127.0733,126.8817,127.0471,22635.0
2018-01-09 15:15:00,145.87,146.08,145.86,146.04,40617.0,127.0471,127.23,127.0384,127.1952,40617.0
2018-01-09 15:20:00,146.01,146.05,145.91,146.0,43148.0,127.1691,127.2039,127.082,127.1604,43148.0
2018-01-09 15:25:00,145.94,145.98,145.91,145.94,38174.0,127.1081,127.143,127.082,127.1081,38174.0
2018-01-09 15:30:00,145.93,146.01,145.92,145.98,54437.0,127.0994,127.1691,127.0907,127.143,54437.0
2018-01-09 15:35:00,145.97,146.05,145.95,146.05,34127.0,127.1342,127.2039,127.1168,127.2039,34127.0
2018-01-09 15:40:00,146.05,146.11,145.78,145.84,59515.0,127.2039,127.2562,126.9688,127.021,59515.0
2018-01-09 15:45:00,145.85,145.91,145.78,145.86,58070.0,127.0297,127.082,126.9688,127.0384,58070.0
2018-01-09 15:50:00,145.87,145.9,145.76,145.82,59685.0,127.0471,127.0733,126.9513,127.0036,59685.0
2018-01-09 15:55:00,145.83,146.0,145.77,145.85,136505.0,127.0123,127.1604,126.9601,127.0297,136505.0
2018-01-10 09:30:00,145.53,145.83,145.03,145.34,36921.0,126.751,127.0123,126.3155,126.5855,36921.0
2018-01-10 09:35:00,145.54,145.82,145.32,145.64,9007.0,126.7597,127.0036,126.5681,126.8468,9007.0
2018-01-10 09:40:00,145.63,145.67,145.21,145.59,7870.0,126.8381,126.873,126.4723,126.8033,7870.0
2018-01-10 09:45:00,145.62,145.77,145.31,145.36,12623.0,126.8294,126.9601,126.5594,126.603,12623.0
2018-01-10 09:50:00,145.35,145.4,145.09,145.35,15128.0,126.5942,126.6378,126.3678,126.5942,15128.0
2018-01-10 09:55:00,145.41,145.49,145.27,145.3,14860.0,126.6465,126.7162,126.5246,126.5507,14860.0
2018-01-10 10:00:00,145.35,145.78,145.32,145.72,12035.0,126.5942,126.9688,126.5681,126.9165,12035.0
2018-01-10 10:05:00,145.69,145.74,145.55,145.57,9265.0,126.8904,126.9339,126.7684,126.7859,9265.0
2018-01-10 10:10:00,145.52,145.53,145.28,145.34,8473.0,126.7423,126.751,126.5333,126.5855,8473.0
2018-01-10 10:15:00,145.37,145.4,145.17,145.19,7895.0,126.6117,126.6378,126.4375,126.4549,7895.0
2018-01-10 10:20:00,145.21,145.22,145.05,145.12,7659.0,126.4723,126.481,126.333,126.3939,7659.0
2018-01-10 10:25:00,145.16,145.22,144.97,144.97,20515.0,126.4288,126.481,126.2633,126.2633,20515.0
2018-01-10 10:30:00,145.03,145.14,144.98,145.09,8302.0,126.3155,126.4113,126.272,126.3678,8302.0
2018-01-10 10:35:00,145.06,145.29,145.01,145.25,14976.0,126.3417,126.542,126.2981,126.5072,14976.0
2018-01-10 10:40:00,145.24,145.28,144.97,145.04,23734.0,126.4984,126.5333,126.2633,126.3242,23734.0
2018-01-10 10:45:00,145.07,145.11,144.99,145.08,11749.0,126.3504,126.3852,126.2807,126.3591,11749.0
2018-01-10 10:50:00,145.11,145.12,144.95,145.07,33271.0,126.3852,126.3939,126.2459,126.3504,33271.0
2018-01-10 10:55:00,145.04,145.3,145.04,145.25,47252.0,126.3242,126.5507,126.3242,126.5072,47252.0
2018-01-10 11:00:00,145.27,145.35,145.07,145.08,15686.0,126.5246,126.5942,126.3504,126.3591,15686.0
2018-01-10 11:05:00,145.04,145.19,145.04,145.05,8577.0,126.3242,126.4549,126.3242,126.333,8577.0
2018-01-10 11:10:00,145.07,145.31,145.07,145.25,7102.0,126.3504,126.5594,126.3504,126.5072,7102.0
2018-01-10 11:15:00,145.25,145.46,145.2,145.46,13334.0,126.5072,126.6901,126.4636,126.6901,13334.0
2018-01-10 11:20:00,145.5,145.69,145.48,145.6,7929.0,126.7249,126.8904,126.7075,126.812,7929.0
2018-01-10 11:25:00,145.59,145.73,145.41,145.41,15280.0,126.8033,126.9252,126.6465,126.6465,15280.0
2018-01-10 11:30:00,145.39,145.73,145.37,145.72,4812.0,126.6291,126.9252,126.6117,126.9165,4812.0
2018-01-10 11:35:00,145.71,145.71,145.51,145.69,4200.0,126.9078,126.9078,126.7336,126.8904,4200.0
2018-01-10 11:40:00,145.59,145.66,145.5,145.63,7497.0,126.8033,126.8642,126.7249,126.8381,7497.0
2018-01-10 11:45:00,145.66,145.66,145.43,145.43,5650.0,126.8642,126.8642,126.6639,126.6639,5650.0
2018-01-10 11:50:00,145.49,145.71,145.43,145.63,13301.0,126.7162,126.9078,126.6639,126.8381,13301.0
2018-01-10 11:55:00,145.54,145.69,145.54,145.59,8458.0,126.7597,126.8904,126.7597,126.8033,8458.0
2018-01-10 12:00:00,145.56,145.59,145.48,145.59,6306.0,126.7771,126.8033,126.7075,126.8033,6306.0
2018-01-10 12:05:00,145.59,145.63,145.47,145.5,5300.0,126.8033,126.8381,126.6988,126.7249,5300.0
2018-01-10 12:10:00,145.47,145.55,145.41,145.49,11433.0,126.6988,126.7684,126.6465,126.7162,11433.0
2018-01-10 12:15:00,145.5,145.51,145.44,145.47,6966.0,126.7249,126.7336,126.6726,126.6988,6966.0
2018-01-10 12:20:00,145.49,145.51,145.35,145.35,6673.0,126.7162,126.7336,126.5942,126.5942,6673.0
2018-01-10 12:25:00,145.3,145.38,145.17,145.26,9285.0,126.5507,126.6204,126.4375,126.5159,9285.0
2018-01-10 12:30:00,145.26,145.34,145.26,145.33,2653.0,126.5159,126.5855,126.5159,126.5768,2653.0
2018-01-10 12:35:00,145.25,145.38,145.2,145.3,6837.0,126.5072,126.6204,126.4636,126.5507,6837.0
2018-01-10 12:40:00,145.27,145.33,145.27,145.32,4374.0,126.5246,126.5768,126.5246,126.5681,4374.0
2018-01-10 12:45:00,145.32,145.36,145.27,145.28,17267.0,126.5681,126.603,126.5246,126.5333,17267.0
2018-01-10 12:50:00,145.3,145.36,145.28,145.31,6728.0,126.5507,126.603,126.5333,126.5594,6728.0
2018-01-10 12:55:00,145.3,145.43,145.28,145.36,3633.0,126.5507,126.6639,126.5333,126.603,3633.0
2018-01-10 13:00:00,145.37,145.58,145.37,145.58,2860.0,126.6117,126.7946,126.6117,126.7946,2860.0
2018-01-10 13:05:00,145.55,145.59,145.5,145.52,5430.0,126.7684,126.8033,126.7249,126.7423,5430.0
2018-01-10 13:10:00,145.53,145.59,145.52,145.57,3875.0,126.751,126.8033,126.7423,126.7859,3875.0
2018-01-10 13:15:00,145.56,145.63,145.52,145.63,5930.0,126.7771,126.8381,126.7423,126.8381,5930.0
2018-01-10 13:20:00,145.6,145.62,145.5,145.61,4468.0,126.812,126.8294,126.7249,126.8207,4468.0
2018-01-10 13:25:00,145.61,145.65,145.55,145.65,15037.0,126.8207,126.8555,126.7684,126.8555,15037.0
2018-01-10 13:30:00,145.63,145.64,145.5,145.6,9748.0,126.8381,126.8468,126.7249,126.812,9748.0
2018-01-10 13:35:00,145.6,145.62,145.47,145.61,10770.0,126.812,126.8294,126.6988,126.8207,10770.0
2018-01-10 13:40:00,145.57,145.71,145.51,145.71,2034.0,126.7859,126.9078,126.7336,126.9078,2034.0
2018-01-10 13:45:00,145.67,145.71,145.62,145.65,10767.0,126.873,126.9078,126.8294,126.8555,10767.0
2018-01-10 13:50:00,145.66,145.66,145.58,145.65,10024.0,126.8642,126.8642,126.7946,126.8555,10024.0
2018-01-10 13:55:00,145.65,145.65,145.51,145.51,10895.0,126.8555,126.8555,126.7336,126.7336,10895.0
2018-01-10 14:00:00,145.49,145.64,145.49,145.57,7161.0,126.7162,126.8468,126.7162,126.7859,7161.0
2018-01-10 14:05:00,145.55,145.64,145.5,145.52,9703.0,126.7684,126.8468,126.7249,126.7423,9703.0
2018-01-10 14:10:00,145.53,145.62,145.48,145.56,15998.0,126.751,126.8294,126.7075,126.7771,15998.0
2018-01-10 14:15:00,145.55,145.55,145.37,145.37,9639.0,126.7684,126.7684,126.6117,126.6117,9639.0
2018-01-10 14:20:00,145.4,145.47,145.35,145.42,13982.0,126.6378,126.6988,126.5942,126.6552,13982.0
2018-01-10 14:25:00,145.4,145.46,145.36,145.42,16332.0,126.6378,126.6901,126.603,126.6552,16332.0
2018-01-10 14:30:00,145.42,145.6,145.38,145.53,12399.0,126.6552,126.812,126.6204,126.751,12399.0
2018-01-10 14:35:00,145.51,145.72,145.51,145.69,16315.0,126.7336,126.9165,126.7336,126.8904,16315.0
2018-01-10 14:40:00,145.7,145.77,145.55,145.63,21958.0,126.8991,126.9601,126.7684,126.8381,21958.0
2018-01-10 14:45:00,145.62,145.74,145.6,145.64,9496.0,126.8294,126.9339,126.812,126.8468,9496.0
2018-01-10 14:50:00,145.63,145.66,145.48,145.48,8339.0,126.8381,126.8642,126.7075,126.7075,8339.0
2018-01-10 14:55:00,145.5,145.51,145.4,145.45,12465.0,126.7249,126.7336,126.6378,126.6813,12465.0
2018-01-10 15:00:00,145.45,145.64,145.42,145.57,13091.0,126.6813,126.8468,126.6552,126.7859,13091.0
2018-01-10 15:05:00,145.59,145.67,145.54,145.56,13471.0,126.8033,126.873,126.7597,126.7771,13471.0
2018-01-10 15:10:00,145.53,145.55,145.31,145.34,8787.0,126.751,126.7684,126.5594,126.5855,8787.0
2018-01-10 15:15:00,145.34,145.41,145.26,145.28,20830.0,126.5855,126.6465,126.5159,126.5333,20830.0
2018-01-10 15:20:00,145.29,145.36,145.24,145.31,10362.0,126.542,126.603,126.4984,126.5594,10362.0
2018-01-10 15:25:00,145.31,145.31,145.15,145.19,12660.0,126.5594,126.5594,126.4201,126.4549,12660.0
2018-01-10 15:30:00,145.21,145.45,145.18,145.41,13615.0,126.4723,126.6813,126.4462,126.6465,13615.0
2018-01-10 15:35:00,145.42,145.51,145.37,145.47,13652.0,126.6552,126.7336,126.6117,126.6988,13652.0
2018-01-10 15:40:00,145.46,145.47,145.28,145.38,28531.0,126.6901,126.6988,126.5333,126.6204,28531.0
2018-01-10 15:45:00,145.38,145.43,145.29,145.29,23666.0,126.6204,126.6639,126.542,126.542,23666.0
2018-01-10 15:50:00,145.29,145.36,145.19,145.26,41898.0,126.542,126.603,126.4549,126.5159,41898.0
2018-01-10 15:55:00,145.25,145.3,145.08,145.23,103917.0,126.5072,126.5507,126.3591,126.4897,103917.0
2018-01-11 09:30:00,145.23,145.37,145.11,145.11,20992.0,126.4897,126.6117,126.3852,126.3852,20992.0
2018-01-11 09:35:00,145.24,145.48,145.15,145.47,7910.0,126.4984,126.7075,126.4201,126.6988,7910.0
2018-01-11 09:40:00,145.43,145.43,145.16,145.25,4281.0,126.6639,126.6639,126.4288,126.5072,4281.0
2018-01-11 09:45:00,145.19,145.59,145.19,145.54,7295.0,126.4549,126.8033,126.4549,126.7597,7295.0
2018-01-11 09:50:00,145.55,145.79,145.55,145.62,11919.0,126.7684,126.9775,126.7684,126.8294,11919.0
2018-01-11 09:55:00,145.62,145.88,145.6,145.64,7405.0,126.8294,127.0559,126.812,126.8468,7405.0
2018-01-11 10:00:00,145.64,145.68,145.47,145.47,9366.0,126.8468,126.8817,126.6988,126.6988,9366.0
2018-01-11 10:05:00,145.41,145.45,145.2,145.2,6233.0,126.6465,126.6813,126.4636,126.4636,6233.0
2018-01-11 10:10:00,145.25,145.35,145.13,145.13,5813.0,126.5072,126.5942,126.4026,126.4026,5813.0
2018-01-11 10:15:00,145.07,145.08,144.89,144.95,6028.0,126.3504,126.3591,126.1936,126.2459,6028.0
2018-01-11 10:20:00,144.81,144.88,144.72,144.81,7825.0,126.1239,126.1849,126.0455,126.1239,7825.0
2018-01-11 10:25:00,144.81,144.9,144.71,144.78,5586.0,126.1239,126.2023,126.0368,126.0978,5586.0
2018-01-11 10:30:00,144.78,144.79,144.44,144.44,8393.0,126.0978,126.1065,125.8017,125.8017,8393.0
2018-01-11 10:35:00,144.4,144.4,144.28,144.34,17896.0,125.7668,125.7668,125.6623,125.7146,17896.0
2018-01-11 10:40:00,144.3,144.6,144.3,144.56,18729.0,125.6797,125.941,125.6797,125.9062,18729.0
2018-01-11 10:45:00,144.56,144.78,144.55,144.64,2965.0,125.9062,126.0978,125.8975,125.9759,2965.0
2018-01-11 10:50:00,144.6,144.62,144.49,144.53,9514.0,125.941,125.9584,125.8452,125.8801,9514.0
2018-01-11 10:55:00,144.53,144.58,144.34,144.57,15318.0,125.8801,125.9236,125.7146,125.9149,15318.0
2018-01-11 11:00:00,144.61,144.7,144.54,144.55,7169.0,125.9497,126.0281,125.8888,125.8975,7169.0
2018-01-11 11:05:00,144.53,144.57,144.25,144.29,8694.0,125.8801,125.9149,125.6362,125.671,8694.0
2018-01-11 11:10:00,144.25,144.25,144.06,144.19,10137.0,125.6362,125.6362,125.4707,125.5839,10137.0
2018-01-11 11:15:00,144.19,144.34,144.14,144.28,6899.0,125.5839,125.7146,125.5404,125.6623,6899.0
2018-01-11 11:20:00,144.28,144.7,144.26,144.55,7520.0,125.6623,126.0281,125.6449,125.8975,7520.0
2018-01-11 11:25:00,144.5,144.53,144.34,144.37,16511.0,125.8539,125.8801,125.7146,125.7407,16511.0
2018-01-11 11:30:00,144.37,144.37,144.12,144.2,8688.0,125.7407,125.7407,125.523,125.5926,8688.0
2018-01-11 11:35:00,144.23,144.33,144.17,144.26,6205.0,125.6188,125.7059,125.5665,125.6449,6205.0
2018-01-11 11:40:00,144.28,144.31,144.17,144.19,5230.0,125.6623,125.6884,125.5665,125.5839,5230.0
2018-01-11 11:45:00,144.21,144.4,144.2,144.4,6383.0,125.6014,125.7668,125.5926,125.7668,6383.0
2018-01-11 11:50:00,144.41,144.53,144.41,144.53,9157.0,125.7755,125.8801,125.7755,125.8801,9157.0
2018-01-11 11:55:00,144.53,144.53,144.33,144.35,9669.0,125.8801,125.8801,125.7059,125.7233,9669.0
2018-01-11 12:00:00,144.34,144.55,144.3,144.43,5421.0,125.7146,125.8975,125.6797,125.793,5421.0
2018-01-11 12:05:00,144.39,144.45,144.31,144.38,42565.0,125.7581,125.8104,125.6884,125.7494,42565.0
2018-01-11 12:10:00,144.37,144.53,144.37,144.41,5758.0,125.7407,125.8801,125.7407,125.7755,5758.0
2018-01-11 12:15:00,144.35,144.38,144.27,144.27,7053.0,125.7233,125.7494,125.6536,125.6536,7053.0
2018-01-11 12:20:00,144.27,144.37,144.27,144.36,3740.0,125.6536,125.7407,125.6536,125.732,3740.0
2018-01-11 12:25:00,144.37,144.37,144.17,144.28,7601.0,125.7407,125.7407,125.5665,125.6623,7601.0
2018-01-11 12:30:00,144.28,144.29,144.2,144.2,2200.0,125.6623,125.671,125.5926,125.5926,2200.0
2018-01-11 12:35:00,144.2,144.26,144.2,144.22,7951.0,125.5926,125.6449,125.5926,125.6101,7951.0
2018-01-11 12:40:00,144.25,144.32,144.15,144.16,13519.0,125.6362,125.6972,125.5491,125.5578,13519.0
2018-01-11 12:45:00,144.14,144.23,144.12,144.14,5526.0,125.5404,125.6188,125.523,125.5404,5526.0
2018-01-11 12:50:00,144.17,144.17,144.05,144.07,8108.0,125.5665,125.5665,125.462,125.4794,8108.0
2018-01-11 12:55:00,144.07,144.13,144.04,144.07,3351.0,125.4794,125.5317,125.4533,125.4794,3351.0
2018-01-11 13:00:00,144.07,144.07,143.99,143.99,4300.0,125.4794,125.4794,125.4097,125.4097,4300.0
2018-01-11 13:05:00,143.98,144.08,143.94,144.07,8726.0,125.401,125.4881,125.3662,125.4794,8726.0
2018-01-11 13:10:00,144.08,144.16,144.0,144.06,6924.0,125.4881,125.5578,125.4184,125.4707,6924.0
2018-01-11 13:15:00,144.03,144.18,144.0,144.18,11682.0,125.4446,125.5752,125.4184,125.5752,11682.0
2018-01-11 13:20:00,144.18,144.22,144.05,144.05,8675.0,125.5752,125.6101,125.462,125.462,8675.0
2018-01-11 13:25:00,144.09,144.13,144.05,144.08,12547.0,125.4968,125.5317,125.462,125.4881,12547.0
2018-01-11 13:30:00,144.1,144.15,144.03,144.1,11165.0,125.5055,125.5491,125.4446,125.5055,11165.0
2018-01-11 13:35:00,144.09,144.12,144.05,144.05,6924.0,125.4968,125.523,125.462,125.462,6924.0
2018-01-11 13:40:00,144.1,144.19,144.02,144.16,12196.0,125.5055,125.5839,125.4359,125.5578,12196.0
2018-01-11 13:45:00,144.13,144.15,144.04,144.09,6383.0,125.5317,125.5491,125.4533,125.4968,6383.0
2018-01-11 13:50:00,144.07,144.13,144.06,144.06,3564.0,125.4794,125.5317,125.4707,125.4707,3564.0
2018-01-11 13:55:00,144.05,144.11,144.05,144.11,3159.0,125.462,125.5143,125.462,125.5143,3159.0
2018-01-11 14:00:00,144.09,144.17,144.07,144.12,4508.0,125.4968,125.5665,125.4794,125.523,4508.0
2018-01-11 14:05:00,144.13,144.19,144.09,144.13,15765.0,125.5317,125.5839,125.4968,125.5317,15765.0
2018-01-11 14:10:00,144.12,144.18,144.05,144.08,31690.0,125.523,125.5752,125.462,125.4881,31690.0
2018-01-11 14:15:00,144.09,144.09,143.97,143.99,7896.0,125.4968,125.4968,125.3923,125.4097,7896.0
2018-01-11 14:20:00,143.97,144.06,143.93,144.01,12589.0,125.3923,125.4707,125.3575,125.4272,12589.0
2018-01-11 14:25:00,144.03,144.08,144.02,144.08,4209.0,125.4446,125.4881,125.4359,125.4881,4209.0
2018-01-11 14:30:00,144.08,144.08,143.99,144.0,25030.0,125.4881,125.4881,125.4097,125.4184,25030.0
2018-01-11 14:35:00,144.01,144.06,144.0,144.04,5555.0,125.4272,125.4707,125.4184,125.4533,5555.0
2018-01-11 14:40:00,144.02,144.06,143.98,144.05,7848.0,125.4359,125.4707,125.401,125.462,7848.0
2018-01-11 14:45:00,144.01,144.05,143.99,143.99,26283.0,125.4272,125.462,125.4097,125.4097,26283.0
2018-01-11 14:50:00,143.99,143.99,143.87,143.87,7722.0,125.4097,125.4097,125.3052,125.3052,7722.0
2018-01-11 14:55:00,143.89,143.95,143.85,143.92,7107.0,125.3226,125.3749,125.2878,125.3488,7107.0
2018-01-11 15:00:00,143.92,144.01,143.91,144.01,14647.0,125.3488,125.4272,125.3401,125.4272,14647.0
2018-01-11 15:05:00,144.0,144.21,143.96,144.21,30479.0,125.4184,125.6014,125.3836,125.6014,30479.0
2018-01-11 15:10:00,144.2,144.28,144.17,144.27,18113.0,125.5926,125.6623,125.5665,125.6536,18113.0
2018-01-11 15:15:00,144.27,144.37,144.24,144.36,14798.0,125.6536,125.7407,125.6275,125.732,14798.0
2018-01-11 15:20:00,144.35,144.36,144.2,144.22,16536.0,125.7233,125.732,125.5926,125.6101,16536.0
2018-01-11 15:25:00,144.22,144.22,144.07,144.22,31319.0,125.6101,125.6101,125.4794,125.6101,31319.0
2018-01-11 15:30:00,144.25,144.26,144.13,144.18,14560.0,125.6362,125.6449,125.5317,125.5752,14560.0
2018-01-11 15:35:00,144.2,144.23,144.13,144.15,15322.0,125.5926,125.6188,125.5317,125.5491,15322.0
2018-01-11 15:40:00,144.13,144.34,144.08,144.34,41608.0,125.5317,125.7146,125.4881,125.7146,41608.0
2018-01-11 15:45:00,144.35,144.41,144.15,144.37,61044.0,125.7233,125.7755,125.5491,125.7407,61044.0
2018-01-11 15:50:00,144.38,144.59,144.38,144.57,30120.0,125.7494,125.9323,125.7494,125.9149,30120.0
2018-01-11 15:55:00,144.58,144.63,144.3,144.48,99566.0,125.9236,125.9672,125.6797,125.8365,99566.0
2018-01-12 09:30:00,144.7,145.0,144.4,144.84,21412.0,126.0281,126.2894,125.7668,126.1501,21412.0
2018-01-12 09:35:00,144.69,144.76,144.08,144.12,6822.0,126.0194,126.0804,125.4881,125.523,6822.0
2018-01-12 09:40:00,144.0,144.35,144.0,144.17,46551.0,125.4184,125.7233,125.4184,125.5665,46551.0
2018-01-12 09:45:00,144.07,144.36,144.0,144.08,13536.0,125.4794,125.732,125.4184,125.4881,13536.0
2018-01-12 09:50:00,144.11,144.11,143.8,143.83,16370.0,125.5143,125.5143,125.2443,125.2704,16370.0
2018-01-12 09:55:00,143.79,144.01,143.67,144.0,21133.0,125.2355,125.4272,125.131,125.4184,21133.0
2018-01-12 10:00:00,144.07,144.11,143.96,144.03,13853.0,125.4794,125.5143,125.3836,125.4446,13853.0
2018-01-12 10:05:00,144.04,144.35,144.04,144.35,14350.0,125.4533,125.7233,125.4533,125.7233,14350.0
2018-01-12 10:10:00,144.35,144.56,144.27,144.56,11316.0,125.7233,125.9062,125.6536,125.9062,11316.0
2018-01-12 10:15:00,144.58,144.7,144.51,144.65,34795.0,125.9236,126.0281,125.8626,125.9846,34795.0
2018-01-12 10:20:00,144.61,144.7,144.45,144.45,5435.0,125.9497,126.0281,125.8104,125.8104,5435.0
2018-01-12 10:25:00,144.49,144.67,144.48,144.54,6143.0,125.8452,126.002,125.8365,125.8888,6143.0
2018-01-12 10:30:00,144.58,144.8,144.52,144.73,8624.0,125.9236,126.1152,125.8713,126.0543,8624.0
2018-01-12 10:35:00,144.73,144.98,144.72,144.95,9641.0,126.0543,126.272,126.0455,126.2459,9641.0
2018-01-12 10:40:00,144.94,145.11,144.88,144.88,11434.0,126.2372,126.3852,126.1849,126.1849,11434.0
2018-01-12 10:45:00,144.92,144.96,144.81,144.96,10001.0,126.2197,126.2546,126.1239,126.2546,10001.0
2018-01-12 10:50:00,144.97,145.2,144.9,145.16,25060.0,126.2633,126.4636,126.2023,126.4288,25060.0
2018-01-12 10:55:00,145.15,145.16,144.96,144.97,3799.0,126.4201,126.4288,126.2546,126.2633,3799.0
2018-01-12 11:00:00,144.93,145.0,144.8,144.81,22282.0,126.2284,126.2894,126.1152,126.1239,22282.0
2018-01-12 11:05:00,144.83,144.84,144.65,144.66,10309.0,126.1413,126.1501,125.9846,125.9933,10309.0
2018-01-12 11:10:00,144.62,144.7,144.49,144.53,9007.0,125.9584,126.0281,125.8452,125.8801,9007.0
2018-01-12 11:15:00,144.53,144.69,144.53,144.64,21718.0,125.8801,126.0194,125.8801,125.9759,21718.0
2018-01-12 11:20:00,144.67,144.74,144.64,144.66,8169.0,126.002,126.063,125.9759,125.9933,8169.0
2018-01-12 11:25:00,144.66,144.83,144.58,144.64,10250.0,125.9933,126.1413,125.9236,125.9759,10250.0
2018-01-12 11:30:00,144.7,144.72,144.5,144.55,16339.0,126.0281,126.0455,125.8539,125.8975,16339.0
2018-01-12 11:35:00,144.5,144.65,144.49,144.65,10710.0,125.8539,125.9846,125.8452,125.9846,10710.0
2018-01-12 11:40:00,144.62,144.66,144.41,144.41,10520.0,125.9584,125.9933,125.7755,125.7755,10520.0
2018-01-12 11:45:00,144.4,144.54,144.37,144.53,4853.0,125.7668,125.8888,125.7407,125.8801,4853.0
2018-01-12 11:50:00,144.52,144.74,144.5,144.68,77980.0,125.8713,126.063,125.8539,126.0107,77980.0
2018-01-12 11:55:00,144.76,144.96,144.76,144.9,24318.0,126.0804,126.2546,126.0804,126.2023,24318.0
2018-01-12 12:00:00,144.9,145.2,144.88,145.2,5138.0,126.2023,126.4636,126.1849,126.4636,5138.0
2018-01-12 12:05:00,145.23,145.3,145.22,145.28,7931.0,126.4897,126.5507,126.481,126.5333,7931.0
2018-01-12 12:10:00,145.26,145.3,145.13,145.13,5063.0,126.5159,126.5507,126.4026,126.4026,5063.0
2018-01-12 12:15:00,145.15,145.23,145.12,145.22,4494.0,126.4201,126.4897,126.3939,126.481,4494.0
2018-01-12 12:20:00,145.23,145.29,145.22,145.24,6210.0,126.4897,126.542,126.481,126.4984,6210.0
2018-01-12 12:25:00,145.24,145.24,145.03,145.03,5417.0,126.4984,126.4984,126.3155,126.3155,5417.0
2018-01-12 12:30:00,145.1,145.16,145.07,145.07,2000.0,126.3765,126.4288,126.3504,126.3504,2000.0
2018-01-12 12:35:00,145.1,145.1,145.03,145.03,2457.0,126.3765,126.3765,126.3155,126.3155,2457.0
2018-01-12 12:40:00,145.01,145.07,145.01,145.05,2085.0,126.2981,126.3504,126.2981,126.333,2085.0
2018-01-12 12:45:00,145.07,145.07,145.02,145.02,1705.0,126.3504,126.3504,126.3068,126.3068,1705.0
2018-01-12 12:50:00,145.06,145.13,145.06,145.13,1747.0,126.3417,126.4026,126.3417,126.4026,1747.0
2018-01-12 12:55:00,145.15,145.23,145.14,145.23,4093.0,126.4201,126.4897,126.4113,126.4897,4093.0
2018-01-12 13:00:00,145.26,145.3,145.22,145.25,7642.0,126.5159,126.5507,126.481,126.5072,7642.0
2018-01-12 13:05:00,145.23,145.23,145.13,145.13,5277.0,126.4897,126.4897,126.4026,126.4026,5277.0
2018-01-12 13:10:00,145.15,145.16,145.06,145.13,6174.0,126.4201,126.4288,126.3417,126.4026,6174.0
2018-01-12 13:15:00,145.1,145.15,145.03,145.11,3327.0,126.3765,126.4201,126.3155,126.3852,3327.0
2018-01-12 13:20:00,145.13,145.21,145.1,145.2,6289.0,126.4026,126.4723,126.3765,126.4636,6289.0
2018-01-12 13:25:00,145.21,145.21,145.11,145.11,4065.0,126.4723,126.4723,126.3852,126.3852,4065.0
2018-01-12 13:30:00,145.11,145.15,145.08,145.1,5071.0,126.3852,126.4201,126.3591,126.3765,5071.0
2018-01-12 13:35:00,145.08,145.17,145.08,145.17,2285.0,126.3591,126.4375,126.3591,126.4375,2285.0
2018-01-12 13:40:00,145.22,145.56,145.22,145.55,3097.0,126.481,126.7771,126.481,126.7684,3097.0
2018-01-12 13:45:00,145.55,145.57,145.5,145.51,4143.0,126.7684,126.7859,126.7249,126.7336,4143.0
2018-01-12 13:50:00,145.54,145.65,145.51,145.6,3704.0,126.7597,126.8555,126.7336,126.812,3704.0
2018-01-12 13:55:00,145.58,145.61,145.49,145.59,4169.0,126.7946,126.8207,126.7162,126.8033,4169.0
2018-01-12 14:00:00,145.52,145.56,145.49,145.53,3943.0,126.7423,126.7771,126.7162,126.751,3943.0
2018-01-12 14:05:00,145.53,145.63,145.52,145.6,4999.0,126.751,126.8381,126.7423,126.812,4999.0
2018-01-12 14:10:00,145.59,145.62,145.53,145.62,3539.0,126.8033,126.8294,126.751,126.8294,3539.0
2018-01-12 14:15:00,145.57,145.7,145.51,145.58,6336.0,126.7859,126.8991,126.7336,126.7946,6336.0
2018-01-12 14:20:00,145.62,145.63,145.55,145.56,3870.0,126.8294,126.8381,126.7684,126.7771,3870.0
2018-01-12 14:25:00,145.58,145.58,145.45,145.52,7965.0,126.7946,126.7946,126.6813,126.7423,7965.0
2018-01-12 14:30:00,145.53,145.57,145.39,145.41,7261.0,126.751,126.7859,126.6291,126.6465,7261.0
2018-01-12 14:35:00,145.37,145.37,145.25,145.25,5209.0,126.6117,126.6117,126.5072,126.5072,5209.0
2018-01-12 14:40:00,145.21,145.34,145.03,145.28,7509.0,126.4723,126.5855,126.3155,126.5333,7509.0
2018-01-12 14:45:00,145.3,145.34,145.16,145.22,6516.0,126.5507,126.5855,126.4288,126.481,6516.0
2018-01-12 14:50:00,145.18,145.25,145.13,145.22,10291.0,126.4462,126.5072,126.4026,126.481,10291.0
2018-01-12 14:55:00,145.2,145.23,145.08,145.12,6963.0,126.4636,126.4897,126.3591,126.3939,6963.0
2018-01-12 15:00:00,145.13,145.29,145.13,145.25,5469.0,126.4026,126.542,126.4026,126.5072,5469.0
2018-01-12 15:05:00,145.21,145.28,145.2,145.22,8842.0,126.4723,126.5333,126.4636,126.481,8842.0
2018-01-12 15:10:00,145.24,145.24,144.97,145.02,5211.0,126.4984,126.4984,126.2633,126.3068,5211.0
2018-01-12 15:15:00,144.97,145.12,144.97,145.11,5268.0,126.2633,126.3939,126.2633,126.3852,5268.0
2018-01-12 15:20:00,145.11,145.28,145.09,145.24,6638.0,126.3852,126.5333,126.3678,126.4984,6638.0
2018-01-12 15:25:00,145.26,145.37,145.24,145.33,7802.0,126.5159,126.6117,126.4984,126.5768,7802.0
2018-01-12 15:30:00,145.33,145.49,145.31,145.47,11266.0,126.5768,126.7162,126.5594,126.6988,11266.0
2018-01-12 15:35:00,145.49,145.51,145.41,145.47,9753.0,126.7162,126.7336,126.6465,126.6988,9753.0
2018-01-12 15:40:00,145.48,145.74,145.48,145.72,19325.0,126.7075,126.9339,126.7075,126.9165,19325.0
2018-01-12 15:45:00,145.73,145.82,145.68,145.68,18775.0,126.9252,127.0036,126.8817,126.8817,18775.0
2018-01-12 15:50:00,145.7,145.71,145.47,145.52,18616.0,126.8991,126.9078,126.6988,126.7423,18616.0
2018-01-12 15:55:00,145.52,145.69,145.48,145.61,65260.0,126.7423,126.8904,126.7075,126.8207,65260.0
2018-01-16 09:30:00,145.96,146.14,145.29,145.77,40673.0,127.1255,127.2823,126.542,126.9601,40673.0
2018-01-16 09:35:00,145.77,145.88,145.43,145.67,20251.0,126.9601,127.0559,126.6639,126.873,20251.0
2018-01-16 09:40:00,145.72,146.07,145.71,145.84,10848.0,126.9165,127.2213,126.9078,127.021,10848.0
2018-01-16 09:45:00,145.77,146.08,145.67,145.76,13574.0,126.9601,127.23,126.873,126.9513,13574.0
2018-01-16 09:50:00,145.72,146.17,145.67,145.83,17905.0,126.9165,127.3084,126.873,127.0123,17905.0
2018-01-16 09:55:00,145.91,146.03,145.67,145.95,13287.0,127.082,127.1865,126.873,127.1168,13287.0
2018-01-16 10:00:00,145.82,145.82,145.33,145.44,9641.0,127.0036,127.0036,126.5768,126.6726,9641.0
2018-01-16 10:05:00,145.48,145.72,145.31,145.32,8284.0,126.7075,126.9165,126.5594,126.5681,8284.0
2018-01-16 10:10:00,145.31,145.43,145.15,145.35,8616.0,126.5594,126.6639,126.4201,126.5942,8616.0
2018-01-16 10:15:00,145.32,145.32,145.16,145.25,8539.0,126.5681,126.5681,126.4288,126.5072,8539.0
2018-01-16 10:20:00,145.25,145.53,145.24,145.49,8439.0,126.5072,126.751,126.4984,126.7162,8439.0
2018-01-16 10:25:00,145.48,145.56,145.3,145.43,25963.0,126.7075,126.7771,126.5507,126.6639,25963.0
2018-01-16 10:30:00,145.38,145.46,145.23,145.26,10146.0,126.6204,126.6901,126.4897,126.5159,10146.0
2018-01-16 10:35:00,145.23,145.27,145.07,145.15,16730.0,126.4897,126.5246,126.3504,126.4201,16730.0
2018-01-16 10:40:00,145.1,145.11,144.75,144.82,24160.0,126.3765,126.3852,126.0717,126.1326,24160.0
2018-01-16 10:45:00,144.81,144.85,144.68,144.79,14731.0,126.1239,126.1588,126.0107,126.1065,14731.0
2018-01-16 10:50:00,144.76,145.04,144.76,144.97,14773.0,126.0804,126.3242,126.0804,126.2633,14773.0
2018-01-16 10:55:00,144.96,145.13,144.91,145.02,13137.0,126.2546,126.4026,126.211,126.3068,13137.0
2018-01-16 11:00:00,145.03,145.24,144.93,145.2,25929.0,126.3155,126.4984,126.2284,126.4636,25929.0
2018-01-16 11:05:00,145.21,145.22,144.89,144.95,15850.0,126.4723,126.481,126.1936,126.2459,15850.0
2018-01-16 11:10:00,144.99,145.16,144.94,145.01,14577.0,126.2807,126.4288,126.2372,126.2981,14577.0
2018-01-16 11:15:00,144.94,145.14,144.89,145.01,11531.0,126.2372,126.4113,126.1936,126.2981,11531.0
2018-01-16 11:20:00,145.04,145.2,145.0,145.13,24404.0,126.3242,126.4636,126.2894,126.4026,24404.0
2018-01-16 11:25:00,145.13,145.31,145.07,145.31,28629.0,126.4026,126.5594,126.3504,126.5594,28629.0
2018-01-16 11:30:00,145.31,145.6,145.31,145.58,6726.0,126.5594,126.812,126.5594,126.7946,6726.0
2018-01-16 11:35:00,145.56,145.66,145.56,145.65,3598.0,126.7771,126.8642,126.7771,126.8555,3598.0
2018-01-16 11:40:00,145.63,145.73,145.57,145.65,18406.0,126.8381,126.9252,126.7859,126.8555,18406.0
2018-01-16 11:45:00,145.63,146.04,145.49,146.02,19143.0,126.8381,127.1952,126.7162,127.1778,19143.0
2018-01-16 11:50:00,145.98,146.01,145.71,145.97,9316.0,127.143,127.1691,126.9078,127.1342,9316.0
2018-01-16 11:55:00,146.0,146.07,145.88,146.05,18124.0,127.1604,127.2213,127.0559,127.2039,18124.0
2018-01-16 12:00:00,146.02,146.07,145.97,146.02,6271.0,127.1778,127.2213,127.1342,127.1778,6271.0
2018-01-16 12:05:00,145.97,146.07,145.9,145.9,6480.0,127.1342,127.2213,127.0733,127.0733,6480.0
2018-01-16 12:10:00,145.98,145.98,145.63,145.66,3946.0,127.143,127.143,126.8381,126.8642,3946.0
2018-01-16 12:15:00,145.63,145.67,145.56,145.67,3915.0,126.8381,126.873,126.7771,126.873,3915.0
2018-01-16 12:20:00,145.64,145.7,145.61,145.66,6945.0,126.8468,126.8991,126.8207,126.8642,6945.0
2018-01-16 12:25:00,145.65,145.81,145.63,145.81,5713.0,126.8555,126.9949,126.8381,126.9949,5713.0
2018-01-16 12:30:00,145.83,145.93,145.68,145.89,7173.0,127.0123,127.0994,126.8817,127.0646,7173.0
2018-01-16 12:35:00,145.9,145.97,145.87,145.91,14596.0,127.0733,127.1342,127.0471,127.082,14596.0
2018-01-16 12:40:00,145.9,145.93,145.71,145.71,9041.0,127.0733,127.0994,126.9078,126.9078,9041.0
2018-01-16 12:45:00,145.71,146.05,145.71,146.05,7515.0,126.9078,127.2039,126.9078,127.2039,7515.0
2018-01-16 12:50:00,146.05,146.05,145.9,146.02,8157.0,127.2039,127.2039,127.0733,127.1778,8157.0
2018-01-16 12:55:00,146.03,146.15,145.98,146.15,8268.0,127.1865,127.291,127.143,127.291,8268.0
2018-01-16 13:00:00,146.12,146.16,145.88,145.88,11443.0,127.2649,127.2997,127.0559,127.0559,11443.0
2018-01-16 13:05:00,145.95,146.02,145.8,145.92,5778.0,127.1168,127.1778,126.9862,127.0907,5778.0
2018-01-16 13:10:00,145.89,145.9,145.77,145.83,3120.0,127.0646,127.0733,126.9601,127.0123,3120.0
2018-01-16 13:15:00,145.87,146.0,145.86,145.9,5184.0,127.0471,127.1604,127.0384,127.0733,5184.0
2018-01-16 13:20:00,145.9,145.9,145.76,145.76,9143.0,127.0733,127.0733,126.9513,126.9513,9143.0
2018-01-16 13:25:00,145.75,145.84,145.64,145.75,14303.0,126.9426,127.021,126.8468,126.9426,14303.0
2018-01-16 13:30:00,145.79,145.87,145.66,145.74,6334.0,126.9775,127.0471,126.8642,126.9339,6334.0
2018-01-16 13:35:00,145.71,145.72,145.48,145.58,6183.0,126.9078,126.9165,126.7075,126.7946,6183.0
2018-01-16 13:40:00,145.59,145.63,145.55,145.55,6478.0,126.8033,126.8381,126.7684,126.7684,6478.0
2018-01-16 13:45:00,145.57,145.67,145.52,145.56,6928.0,126.7859,126.873,126.7423,126.7771,6928.0
2018-01-16 13:50:00,145.58,145.75,145.58,145.65,9237.0,126.7946,126.9426,126.7946,126.8555,9237.0
2018-01-16 13:55:00,145.62,145.8,145.62,145.73,7842.0,126.8294,126.9862,126.8294,126.9252,7842.0
2018-01-16 14:00:00,145.76,145.77,145.6,145.71,5715.0,126.9513,126.9601,126.812,126.9078,5715.0
2018-01-16 14:05:00,145.76,145.92,145.76,145.85,5017.0,126.9513,127.0907,126.9513,127.0297,5017.0
2018-01-16 14:10:00,145.81,145.92,145.76,145.76,8856.0,126.9949,127.0907,126.9513,126.9513,8856.0
2018-01-16 14:15:00,145.78,145.82,145.47,145.64,14449.0,126.9688,127.0036,126.6988,126.8468,14449.0
2018-01-16 14:20:00,145.63,145.7,145.43,145.55,5272.0,126.8381,126.8991,126.6639,126.7684,5272.0
2018-01-16 14:25:00,145.57,145.7,145.57,145.69,5231.0,126.7859,126.8991,126.7859,126.8904,5231.0
2018-01-16 14:30:00,145.7,145.85,145.67,145.73,10731.0,126.8991,127.0297,126.873,126.9252,10731.0
2018-01-16 14:35:00,145.75,145.84,145.71,145.76,13779.0,126.9426,127.021,126.9078,126.9513,13779.0
2018-01-16 14:40:00,145.78,145.81,145.49,145.49,8297.0,126.9688,126.9949,126.7162,126.7162,8297.0
2018-01-16 14:45:00,145.42,145.56,145.36,145.51,7168.0,126.6552,126.7771,126.603,126.7336,7168.0
2018-01-16 14:50:00,145.5,145.53,145.38,145.48,14586.0,126.7249,126.751,126.6204,126.7075,14586.0
2018-01-16 14:55:00,145.48,145.58,145.47,145.55,15273.0,126.7075,126.7946,126.6988,126.7684,15273.0
2018-01-16 15:00:00,145.57,145.77,145.57,145.7,16508.0,126.7859,126.9601,126.7859,126.8991,16508.0
2018-01-16 15:05:00,145.68,145.92,145.59,145.91,12852.0,126.8817,127.0907,126.8033,127.082,12852.0
2018-01-16 15:10:00,145.91,145.91,145.75,145.77,10315.0,127.082,127.082,126.9426,126.9601,10315.0
2018-01-16 15:15:00,145.76,145.83,145.66,145.81,9369.0,126.9513,127.0123,126.8642,126.9949,9369.0
2018-01-16 15:20:00,145.81,145.86,145.74,145.83,22178.0,126.9949,127.0384,126.9339,127.0123,22178.0
2018-01-16 15:25:00,145.83,145.9,145.75,145.86,16015.0,127.0123,127.0733,126.9426,127.0384,16015.0
2018-01-16 15:30:00,145.85,145.93,145.8,145.93,9813.0,127.0297,127.0994,126.9862,127.0994,9813.0
2018-01-16 15:35:00,145.94,146.04,145.92,145.99,23611.0,127.1081,127.1952,127.0907,127.1517,23611.0
2018-01-16 15:40:00,145.98,146.06,145.84,146.03,16732.0,127.143,127.2126,127.021,127.1865,16732.0
2018-01-16 15:45:00,146.05,146.05,145.87,146.0,23546.0,127.2039,127.2039,127.0471,127.1604,23546.0
2018-01-16 15:50:00,146.02,146.02,145.8,145.81,62080.0,127.1778,127.1778,126.9862,126.9949,62080.0
2018-01-16 15:55:00,145.8,145.85,145.61,145.71,85399.0,126.9862,127.0297,126.8207,126.9078,85399.0
2018-01-17 09:30:00,146.52,146.52,146.01,146.15,23397.0,127.6133,127.6133,127.1691,127.291,23397.0
2018-01-17 09:35:00,146.23,146.47,145.98,146.13,12100.0,127.3607,127.5697,127.143,127.2736,12100.0
2018-01-17 09:40:00,146.11,146.19,145.81,146.05,5105.0,127.2562,127.3259,126.9949,127.2039,5105.0
2018-01-17 09:45:00,145.98,146.18,145.84,146.18,9779.0,127.143,127.3171,127.021,127.3171,9779.0
2018-01-17 09:50:00,146.14,146.5,146.01,146.34,3644.0,127.2823,127.5959,127.1691,127.4565,3644.0
2018-01-17 09:55:00,146.38,146.38,145.78,145.91,17938.0,127.4913,127.4913,126.9688,127.082,17938.0
2018-01-17 10:00:00,145.85,146.09,145.85,146.03,9750.0,127.0297,127.2388,127.0297,127.1865,9750.0
2018-01-17 10:05:00,146.03,146.12,145.91,146.11,22818.0,127.1865,127.2649,127.082,127.2562,22818.0
2018-01-17 10:10:00,146.1,146.59,146.1,146.41,27102.0,127.2475,127.6742,127.2475,127.5175,27102.0
2018-01-17 10:15:00,146.37,146.53,146.32,146.36,5662.0,127.4826,127.622,127.4391,127.4739,5662.0
2018-01-17 10:20:00,146.43,146.59,146.37,146.42,11432.0,127.5349,127.6742,127.4826,127.5262,11432.0
2018-01-17 10:25:00,146.3,146.4,146.14,146.19,7246.0,127.4217,127.5088,127.2823,127.3259,7246.0
2018-01-17 10:30:00,146.27,146.54,146.23,146.54,20300.0,127.3955,127.6307,127.3607,127.6307,20300.0
2018-01-17 10:35:00,146.53,146.67,146.45,146.46,8844.0,127.622,127.7439,127.5523,127.561,8844.0
2018-01-17 10:40:00,146.39,146.54,146.35,146.51,15430.0,127.5,127.6307,127.4652,127.6046,15430.0
2018-01-17 10:45:00,146.51,146.58,146.45,146.53,14025.0,127.6046,127.6655,127.5523,127.622,14025.0
2018-01-17 10:50:00,146.52,146.56,146.46,146.46,1700.0,127.6133,127.6481,127.561,127.561,1700.0
2018-01-17 10:55:00,146.45,146.9,146.45,146.9,6131.0,127.5523,127.9442,127.5523,127.9442,6131.0
2018-01-17 11:00:00,146.84,146.87,146.77,146.79,3207.0,127.892,127.9181,127.831,127.8484,3207.0
2018-01-17 11:05:00,146.82,146.96,146.74,146.96,5693.0,127.8746,127.9965,127.8049,127.9965,5693.0
2018-01-17 11:10:00,146.98,147.06,146.92,146.99,8822.0,128.0139,128.0836,127.9617,128.0226,8822.0
2018-01-17 11:15:00,146.99,147.04,146.84,146.94,6416.0,128.0226,128.0662,127.892,127.9791,6416.0
2018-01-17 11:20:00,146.95,147.04,146.86,146.99,5588.0,127.9878,128.0662,127.9094,128.0226,5588.0
2018-01-17 11:25:00,147.0,147.19,146.98,147.03,6941.0,128.0313,128.1968,128.0139,128.0575,6941.0
2018-01-17 11:30:00,146.96,147.05,146.94,147.05,4326.0,127.9965,128.0749,127.9791,128.0749,4326.0
2018-01-17 11:35:00,147.03,147.03,146.89,146.91,6098.0,128.0575,128.0575,127.9355,127.9529,6098.0
2018-01-17 11:40:00,146.94,147.22,146.92,147.15,7748.0,127.9791,128.2229,127.9617,128.162,7748.0
2018-01-17 11:45:00,147.1,147.21,147.05,147.16,9060.0,128.1184,128.2142,128.0749,128.1707,9060.0
2018-01-17 11:50:00,147.15,147.21,147.06,147.1,10364.0,128.162,128.2142,128.0836,128.1184,10364.0
2018-01-17 11:55:00,147.1,147.17,146.97,147.0,11115.0,128.1184,128.1794,128.0052,128.0313,11115.0
2018-01-17 12:00:00,146.99,147.04,146.94,146.96,6510.0,128.0226,128.0662,127.9791,127.9965,6510.0
2018-01-17 12:05:00,146.97,147.04,146.96,147.0,5608.0,128.0052,128.0662,127.9965,128.0313,5608.0
2018-01-17 12:10:00,147.01,147.01,146.83,146.95,4264.0,128.04,128.04,127.8833,127.9878,4264.0
2018-01-17 12:15:00,146.94,147.03,146.93,146.96,4146.0,127.9791,128.0575,127.9704,127.9965,4146.0
2018-01-17 12:20:00,146.93,147.05,146.79,146.93,5441.0,127.9704,128.0749,127.8484,127.9704,5441.0
2018-01-17 12:25:00,146.99,147.04,146.97,146.97,8724.0,128.0226,128.0662,128.0052,128.0052,8724.0
2018-01-17 12:30:00,146.95,146.96,146.74,146.8,2000.0,127.9878,127.9965,127.8049,127.8571,2000.0
2018-01-17 12:35:00,146.83,146.97,146.81,146.91,21020.0,127.8833,128.0052,127.8659,127.9529,21020.0
2018-01-17 12:40:00,146.92,147.07,146.9,147.0,22384.0,127.9617,128.0923,127.9442,128.0313,22384.0
2018-01-17 12:45:00,147.0,147.22,146.98,147.18,50382.0,128.0313,128.2229,128.0139,128.1881,50382.0
2018-01-17 12:50:00,147.18,147.35,147.17,147.35,11307.0,128.1881,128.3362,128.1794,128.3362,11307.0
2018-01-17 12:55:00,147.36,147.38,147.26,147.28,16596.0,128.3449,128.3623,128.2578,128.2752,16596.0
2018-01-17 13:00:00,147.35,147.4,147.27,147.3,15154.0,128.3362,128.3797,128.2665,128.2926,15154.0
2018-01-17 13:05:00,147.31,147.33,147.22,147.29,9092.0,128.3013,128.3188,128.2229,128.2839,9092.0
2018-01-17 13:10:00,147.27,147.27,147.1,147.13,11760.0,128.2665,128.2665,128.1184,128.1446,11760.0
2018-01-17 13:15:00,147.16,147.19,147.12,147.16,12176.0,128.1707,128.1968,128.1358,128.1707,12176.0
2018-01-17 13:20:00,147.16,147.42,147.16,147.37,10538.0,128.1707,128.3971,128.1707,128.3536,10538.0
2018-01-17 13:25:00,147.38,147.42,147.31,147.39,27400.0,128.3623,128.3971,128.3013,128.371,27400.0
2018-01-17 13:30:00,147.39,147.48,147.35,147.48,6172.0,128.371,128.4494,128.3362,128.4494,6172.0
2018-01-17 13:35:00,147.53,147.54,147.44,147.52,6449.0,128.4929,128.5017,128.4146,128.4842,6449.0
2018-01-17 13:40:00,147.53,147.55,147.38,147.44,7794.0,128.4929,128.5104,128.3623,128.4146,7794.0
2018-01-17 13:45:00,147.47,147.61,147.42,147.57,9234.0,128.4407,128.5626,128.3971,128.5278,9234.0
2018-01-17 13:50:00,147.58,147.64,147.51,147.55,9613.0,128.5365,128.5887,128.4755,128.5104,9613.0
2018-01-17 13:55:00,147.57,147.62,147.46,147.47,13805.0,128.5278,128.5713,128.432,128.4407,13805.0
2018-01-17 14:00:00,147.49,147.51,147.25,147.43,20548.0,128.4581,128.4755,128.2491,128.4058,20548.0
2018-01-17 14:05:00,147.41,147.48,147.31,147.33,8786.0,128.3884,128.4494,128.3013,128.3188,8786.0
2018-01-17 14:10:00,147.37,147.37,147.25,147.31,12333.0,128.3536,128.3536,128.2491,128.3013,12333.0
2018-01-17 14:15:00,147.28,147.33,147.21,147.25,17838.0,128.2752,128.3188,128.2142,128.2491,17838.0
2018-01-17 14:20:00,147.28,147.45,147.27,147.44,34110.0,128.2752,128.4233,128.2665,128.4146,34110.0
2018-01-17 14:25:00,147.49,147.52,147.45,147.49,14476.0,128.4581,128.4842,128.4233,128.4581,14476.0
2018-01-17 14:30:00,147.49,147.55,147.48,147.5,28510.0,128.4581,128.5104,128.4494,128.4668,28510.0
2018-01-17 14:35:00,147.5,147.62,147.5,147.57,12103.0,128.4668,128.5713,128.4668,128.5278,12103.0
2018-01-17 14:40:00,147.56,147.61,147.49,147.5,18057.0,128.5191,128.5626,128.4581,128.4668,18057.0
2018-01-17 14:45:00,147.51,147.68,147.51,147.62,29902.0,128.4755,128.6236,128.4755,128.5713,29902.0
2018-01-17 14:50:00,147.63,147.64,147.51,147.56,17731.0,128.58,128.5887,128.4755,128.5191,17731.0
2018-01-17 14:55:00,147.58,147.73,147.57,147.67,26636.0,128.5365,128.6671,128.5278,128.6149,26636.0
2018-01-17 15:00:00,147.69,147.72,147.6,147.64,15602.0,128.6323,128.6584,128.5539,128.5887,15602.0
2018-01-17 15:05:00,147.64,147.77,147.59,147.75,25488.0,128.5887,128.702,128.5452,128.6846,25488.0
2018-01-17 15:10:00,147.75,147.82,147.68,147.69,14729.0,128.6846,128.7455,128.6236,128.6323,14729.0
2018-01-17 15:15:00,147.69,147.78,147.69,147.72,21010.0,128.6323,128.7107,128.6323,128.6584,21010.0
2018-01-17 15:20:00,147.73,147.73,147.6,147.61,19447.0,128.6671,128.6671,128.5539,128.5626,19447.0
2018-01-17 15:25:00,147.6,147.7,147.55,147.69,28384.0,128.5539,128.641,128.5104,128.6323,28384.0
2018-01-17 15:30:00,147.7,147.7,147.6,147.62,17862.0,128.641,128.641,128.5539,128.5713,17862.0
2018-01-17 15:35:00,147.63,147.75,147.59,147.7,23983.0,128.58,128.6846,128.5452,128.641,23983.0
2018-01-17 15:40:00,147.69,147.75,147.64,147.66,34284.0,128.6323,128.6846,128.5887,128.6062,34284.0
2018-01-17 15:45:00,147.68,147.68,147.63,147.64,44551.0,128.6236,128.6236,128.58,128.5887,44551.0
2018-01-17 15:50:00,147.65,147.68,147.55,147.57,42291.0,128.5975,128.6236,128.5104,128.5278,42291.0
2018-01-17 15:55:00,147.56,147.56,147.39,147.52,86585.0,128.5191,128.5191,128.371,128.4842,86585.0
2018-01-18 09:30:00,147.55,147.76,147.05,147.1,13314.0,128.5104,128.6933,128.0749,128.1184,13314.0
2018-01-18 09:35:00,147.08,147.31,146.88,146.97,6531.0,128.101,128.3013,127.9268,128.0052,6531.0
2018-01-18 09:40:00,146.97,147.23,146.85,146.87,14070.0,128.0052,128.2317,127.9007,127.9181,14070.0
2018-01-18 09:45:00,146.92,146.92,146.5,146.53,10777.0,127.9617,127.9617,127.5959,127.622,10777.0
2018-01-18 09:50:00,146.5,146.75,146.45,146.66,9517.0,127.5959,127.8136,127.5523,127.7352,9517.0
2018-01-18 09:55:00,146.7,146.75,146.51,146.56,19595.0,127.77,127.8136,127.6046,127.6481,19595.0
2018-01-18 10:00:00,146.62,146.99,146.62,146.88,8776.0,127.7004,128.0226,127.7004,127.9268,8776.0
2018-01-18 10:05:00,146.89,147.38,146.82,147.38,11877.0,127.9355,128.3623,127.8746,128.3623,11877.0
2018-01-18 10:10:00,147.2,147.3,146.78,146.78,11178.0,128.2055,128.2926,127.8397,127.8397,11178.0
2018-01-18 10:15:00,146.82,146.94,146.74,146.86,6993.0,127.8746,127.9791,127.8049,127.9094,6993.0
2018-01-18 10:20:00,146.91,146.91,146.56,146.63,23365.0,127.9529,127.9529,127.6481,127.7091,23365.0
2018-01-18 10:25:00,146.56,146.92,146.56,146.88,4316.0,127.6481,127.9617,127.6481,127.9268,4316.0
2018-01-18 10:30:00,147.0,147.27,146.88,146.88,7672.0,128.0313,128.2665,127.9268,127.9268,7672.0
2018-01-18 10:35:00,146.88,147.0,146.78,146.89,5470.0,127.9268,128.0313,127.8397,127.9355,5470.0
2018-01-18 10:40:00,146.91,146.91,146.73,146.81,7477.0,127.9529,127.9529,127.7962,127.8659,7477.0
2018-01-18 10:45:00,146.81,146.85,146.61,146.66,3549.0,127.8659,127.9007,127.6917,127.7352,3549.0
2018-01-18 10:50:00,146.68,146.74,146.62,146.74,5991.0,127.7526,127.8049,127.7004,127.8049,5991.0
2018-01-18 10:55:00,146.72,146.75,146.63,146.63,3801.0,127.7875,127.8136,127.7091,127.7091,3801.0
2018-01-18 11:00:00,146.73,146.95,146.64,146.73,7021.0,127.7962,127.9878,127.7178,127.7962,7021.0
2018-01-18 11:05:00,146.74,146.74,146.61,146.63,3177.0,127.8049,127.8049,127.6917,127.7091,3177.0
2018-01-18 11:10:00,146.62,146.62,146.55,146.62,4346.0,127.7004,127.7004,127.6394,127.7004,4346.0
2018-01-18 11:15:00,146.65,146.91,146.64,146.91,4726.0,127.7265,127.9529,127.7178,127.9529,4726.0
2018-01-18 11:20:00,146.86,146.88,146.74,146.79,6717.0,127.9094,127.9268,127.8049,127.8484,6717.0
2018-01-18 11:25:00,146.84,146.96,146.74,146.88,5799.0,127.892,127.9965,127.8049,127.9268,5799.0
2018-01-18 11:30:00,146.9,146.99,146.79,146.93,5121.0,127.9442,128.0226,127.8484,127.9704,5121.0
2018-01-18 11:35:00,146.97,147.01,146.74,146.9,8773.0,128.0052,128.04,127.8049,127.9442,8773.0
2018-01-18 11:40:00,146.84,146.95,146.64,146.64,5560.0,127.892,127.9878,127.7178,127.7178,5560.0
2018-01-18 11:45:00,146.7,146.72,146.5,146.7,4628.0,127.77,127.7875,127.5959,127.77,4628.0
2018-01-18 11:50:00,146.61,146.62,146.5,146.51,7654.0,127.6917,127.7004,127.5959,127.6046,7654.0
2018-01-18 11:55:00,146.48,146.58,146.43,146.57,2566.0,127.5784,127.6655,127.5349,127.6568,2566.0
2018-01-18 12:00:00,146.59,146.74,146.58,146.74,3020.0,127.6742,127.8049,127.6655,127.8049,3020.0
2018-01-18 12:05:00,146.81,146.92,146.79,146.86,5384.0,127.8659,127.9617,127.8484,127.9094,5384.0
2018-01-18 12:10:00,146.95,146.99,146.88,146.93,3167.0,127.9878,128.0226,127.9268,127.9704,3167.0
2018-01-18 12:15:00,146.91,146.93,146.84,146.87,5589.0,127.9529,127.9704,127.892,127.9181,5589.0
2018-01-18 12:20:00,146.84,146.89,146.81,146.85,6981.0,127.892,127.9355,127.8659,127.9007,6981.0
2018-01-18 12:25:00,146.91,147.11,146.91,147.03,5324.0,127.9529,128.1271,127.9529,128.0575,5324.0
2018-01-18 12:30:00,147.05,147.12,147.02,147.03,2617.0,128.0749,128.1358,128.0488,128.0575,2617.0
2018-01-18 12:35:00,147.0,147.25,146.99,147.21,26238.0,128.0313,128.2491,128.0226,128.2142,26238.0
2018-01-18 12:40:00,147.25,147.3,147.02,147.03,17167.0,128.2491,128.2926,128.0488,128.0575,17167.0
2018-01-18 12:45:00,147.04,147.11,146.99,147.08,74856.0,128.0662,128.1271,128.0226,128.101,74856.0
2018-01-18 12:50:00,147.02,147.06,147.0,147.01,4925.0,128.0488,128.0836,128.0313,128.04,4925.0
2018-01-18 12:55:00,147.0,147.05,146.97,147.0,3000.0,128.0313,128.0749,128.0052,128.0313,3000.0
2018-01-18 13:00:00,147.01,147.08,146.96,147.0,6328.0,128.04,128.101,127.9965,128.0313,6328.0
2018-01-18 13:05:00,147.01,147.2,147.01,147.2,1487.0,128.04,128.2055,128.04,128.2055,1487.0
2018-01-18 13:10:00,147.17,147.24,147.12,147.24,1790.0,128.1794,128.2404,128.1358,128.2404,1790.0
2018-01-18 13:15:00,147.21,147.26,147.19,147.25,2704.0,128.2142,128.2578,128.1968,128.2491,2704.0
2018-01-18 13:20:00,147.25,147.26,147.16,147.19,2358.0,128.2491,128.2578,128.1707,128.1968,2358.0
2018-01-18 13:25:00,147.21,147.31,147.15,147.31,2478.0,128.2142,128.3013,128.162,128.3013,2478.0
2018-01-18 13:30:00,147.26,147.45,147.24,147.45,5242.0,128.2578,128.4233,128.2404,128.4233,5242.0
2018-01-18 13:35:00,147.4,147.58,147.39,147.47,4978.0,128.3797,128.5365,128.371,128.4407,4978.0
2018-01-18 13:40:00,147.5,147.51,147.43,147.47,2297.0,128.4668,128.4755,128.4058,128.4407,2297.0
2018-01-18 13:45:00,147.45,147.57,147.44,147.57,4789.0,128.4233,128.5278,128.4146,128.5278,4789.0
2018-01-18 13:50:00,147.54,147.54,147.45,147.45,3247.0,128.5017,128.5017,128.4233,128.4233,3247.0
2018-01-18 13:55:00,147.47,147.73,147.47,147.68,7302.0,128.4407,128.6671,128.4407,128.6236,7302.0
2018-01-18 14:00:00,147.68,147.92,147.68,147.76,5097.0,128.6236,128.8326,128.6236,128.6933,5097.0
2018-01-18 14:05:00,147.84,147.99,147.72,147.96,6543.0,128.7629,128.8936,128.6584,128.8675,6543.0
2018-01-18 14:10:00,147.99,148.08,147.91,147.96,12090.0,128.8936,128.972,128.8239,128.8675,12090.0
2018-01-18 14:15:00,147.99,148.13,147.97,148.05,9550.0,128.8936,129.0155,128.8762,128.9458,9550.0
2018-01-18 14:20:00,148.01,148.06,147.98,148.06,6462.0,128.911,128.9546,128.8849,128.9546,6462.0
2018-01-18 14:25:00,148.01,148.15,148.01,148.08,4908.0,128.911,129.0329,128.911,128.972,4908.0
2018-01-18 14:30:00,148.13,148.2,148.04,148.16,8222.0,129.0155,129.0765,128.9371,129.0416,8222.0
2018-01-18 14:35:00,148.12,148.31,148.07,148.13,7126.0,129.0068,129.1723,128.9633,129.0155,7126.0
2018-01-18 14:40:00,148.1,148.11,148.01,148.07,8144.0,128.9894,128.9981,128.911,128.9633,8144.0
2018-01-18 14:45:00,148.01,148.05,147.87,147.91,4932.0,128.911,128.9458,128.7891,128.8239,4932.0
2018-01-18 14:50:00,147.93,148.03,147.88,147.99,13382.0,128.8413,128.9284,128.7978,128.8936,13382.0
2018-01-18 14:55:00,147.96,147.97,147.82,147.93,4104.0,128.8675,128.8762,128.7455,128.8413,4104.0
2018-01-18 15:00:00,147.91,147.98,147.85,147.86,5075.0,128.8239,128.8849,128.7717,128.7804,5075.0
2018-01-18 15:05:00,147.91,148.08,147.91,148.08,11020.0,128.8239,128.972,128.8239,128.972,11020.0
2018-01-18 15:10:00,148.06,148.16,147.96,147.98,11816.0,128.9546,129.0416,128.8675,128.8849,11816.0
2018-01-18 15:15:00,147.98,148.12,147.95,148.05,9177.0,128.8849,129.0068,128.8587,128.9458,9177.0
2018-01-18 15:20:00,148.04,148.09,147.94,147.94,8763.0,128.9371,128.9807,128.85,128.85,8763.0
2018-01-18 15:25:00,147.96,147.96,147.72,147.77,12549.0,128.8675,128.8675,128.6584,128.702,12549.0
2018-01-18 15:30:00,147.76,147.76,147.49,147.57,22881.0,128.6933,128.6933,128.4581,128.5278,22881.0
2018-01-18 15:35:00,147.6,147.75,147.52,147.7,16357.0,128.5539,128.6846,128.4842,128.641,16357.0
2018-01-18 15:40:00,147.72,147.82,147.66,147.71,10109.0,128.6584,128.7455,128.6062,128.6497,10109.0
2018-01-18 15:45:00,147.71,147.71,147.53,147.58,18658.0,128.6497,128.6497,128.4929,128.5365,18658.0
2018-01-18 15:50:00,147.59,147.76,147.53,147.67,19823.0,128.5452,128.6933,128.4929,128.6149,19823.0
2018-01-18 15:55:00,147.66,147.74,147.59,147.69,65403.0,128.6062,128.6758,128.5452,128.6323,65403.0
2018-01-19 09:30:00,148.01,148.1,146.95,147.41,198969.0,128.911,128.9894,127.9878,128.3884,198969.0
2018-01-19 09:35:00,147.3,147.68,147.05,147.68,15217.0,128.2926,128.6236,128.0749,128.6236,15217.0
2018-01-19 09:40:00,147.67,147.95,147.54,147.88,13467.0,128.6149,128.8587,128.5017,128.7978,13467.0
2018-01-19 09:45:00,147.81,148.02,147.56,148.0,14914.0,128.7368,128.9197,128.5191,128.9023,14914.0
2018-01-19 09:50:00,147.94,148.1,147.83,147.99,6748.0,128.85,128.9894,128.7542,128.8936,6748.0
2018-01-19 09:55:00,148.0,148.08,147.91,148.04,7899.0,128.9023,128.972,128.8239,128.9371,7899.0
2018-01-19 10:00:00,147.94,147.98,147.6,147.74,14239.0,128.85,128.8849,128.5539,128.6758,14239.0
2018-01-19 10:05:00,147.64,148.09,147.64,147.97,8747.0,128.5887,128.9807,128.5887,128.8762,8747.0
2018-01-19 10:10:00,147.97,148.03,147.82,147.96,10677.0,128.8762,128.9284,128.7455,128.8675,10677.0
2018-01-19 10:15:00,147.9,148.09,147.88,148.01,6994.0,128.8152,128.9807,128.7978,128.911,6994.0
2018-01-19 10:20:00,147.98,148.09,147.9,148.06,4457.0,128.8849,128.9807,128.8152,128.9546,4457.0
2018-01-19 10:25:00,148.04,148.24,148.0,148.19,8362.0,128.9371,129.1113,128.9023,129.0678,8362.0
2018-01-19 10:30:00,148.18,148.21,148.12,148.15,6295.0,129.0591,129.0852,129.0068,129.0329,6295.0
2018-01-19 10:35:00,148.17,148.17,147.95,147.95,4051.0,129.0504,129.0504,128.8587,128.8587,4051.0
2018-01-19 10:40:00,147.9,147.94,147.63,147.69,6615.0,128.8152,128.85,128.58,128.6323,6615.0
2018-01-19 10:45:00,147.71,147.72,147.45,147.55,9841.0,128.6497,128.6584,128.4233,128.5104,9841.0
2018-01-19 10:50:00,147.49,147.57,147.39,147.5,8117.0,128.4581,128.5278,128.371,128.4668,8117.0
2018-01-19 10:55:00,147.44,147.48,147.23,147.34,8175.0,128.4146,128.4494,128.2317,128.3275,8175.0
2018-01-19 11:00:00,147.35,147.49,147.25,147.44,9052.0,128.3362,128.4581,128.2491,128.4146,9052.0
2018-01-19 11:05:00,147.47,147.59,147.46,147.46,6453.0,128.4407,128.5452,128.432,128.432,6453.0
2018-01-19 11:10:00,147.52,147.74,147.51,147.51,8007.0,128.4842,128.6758,128.4755,128.4755,8007.0
2018-01-19 11:15:00,147.55,147.6,147.51,147.53,4750.0,128.5104,128.5539,128.4755,128.4929,4750.0
2018-01-19 11:20:00,147.56,147.58,147.45,147.48,3600.0,128.5191,128.5365,128.4233,128.4494,3600.0
2018-01-19 11:25:00,147.48,147.48,147.33,147.33,4940.0,128.4494,128.4494,128.3188,128.3188,4940.0
2018-01-19 11:30:00,147.4,147.43,147.34,147.4,2943.0,128.3797,128.4058,128.3275,128.3797,2943.0
2018-01-19 11:35:00,147.41,147.5,147.35,147.44,7147.0,128.3884,128.4668,128.3362,128.4146,7147.0
2018-01-19 11:40:00,147.42,147.54,147.42,147.45,7710.0,128.3971,128.5017,128.3971,128.4233,7710.0
2018-01-19 11:45:00,147.54,147.54,147.41,147.42,4112.0,128.5017,128.5017,128.3884,128.3971,4112.0
2018-01-19 11:50:00,147.41,147.64,147.4,147.64,6419.0,128.3884,128.5887,128.3797,128.5887,6419.0
2018-01-19 11:55:00,147.65,147.7,147.6,147.6,4418.0,128.5975,128.641,128.5539,128.5539,4418.0
2018-01-19 12:00:00,147.65,147.69,147.5,147.56,4332.0,128.5975,128.6323,128.4668,128.5191,4332.0
2018-01-19 12:05:00,147.57,147.7,147.5,147.68,9599.0,128.5278,128.641,128.4668,128.6236,9599.0
2018-01-19 12:10:00,147.68,147.76,147.6,147.67,16200.0,128.6236,128.6933,128.5539,128.6149,16200.0
2018-01-19 12:15:00,147.62,147.73,147.6,147.73,9020.0,128.5713,128.6671,128.5539,128.6671,9020.0
2018-01-19 12:20:00,147.69,147.72,147.64,147.66,1300.0,128.6323,128.6584,128.5887,128.6062,1300.0
2018-01-19 12:25:00,147.62,147.78,147.62,147.78,5447.0,128.5713,128.7107,128.5713,128.7107,5447.0
2018-01-19 12:30:00,147.77,147.77,147.63,147.69,6011.0,128.702,128.702,128.58,128.6323,6011.0
2018-01-19 12:35:00,147.63,147.72,147.59,147.72,8755.0,128.58,128.6584,128.5452,128.6584,8755.0
2018-01-19 12:40:00,147.68,147.76,147.6,147.75,8461.0,128.6236,128.6933,128.5539,128.6846,8461.0
2018-01-19 12:45:00,147.75,147.84,147.7,147.8,15168.0,128.6846,128.7629,128.641,128.7281,15168.0
2018-01-19 12:50:00,147.77,147.87,147.73,147.8,20470.0,128.702,128.7891,128.6671,128.7281,20470.0
2018-01-19 12:55:00,147.81,147.81,147.7,147.75,14320.0,128.7368,128.7368,128.641,128.6846,14320.0
2018-01-19 13:00:00,147.75,147.81,147.71,147.74,9680.0,128.6846,128.7368,128.6497,128.6758,9680.0
2018-01-19 13:05:00,147.73,147.79,147.69,147.73,13796.0,128.6671,128.7194,128.6323,128.6671,13796.0
2018-01-19 13:10:00,147.72,147.79,147.71,147.74,4195.0,128.6584,128.7194,128.6497,128.6758,4195.0
2018-01-19 13:15:00,147.74,147.83,147.71,147.78,6767.0,128.6758,128.7542,128.6497,128.7107,6767.0
2018-01-19 13:20:00,147.75,147.82,147.73,147.75,5839.0,128.6846,128.7455,128.6671,128.6846,5839.0
2018-01-19 13:25:00,147.8,147.85,147.78,147.83,6786.0,128.7281,128.7717,128.7107,128.7542,6786.0
2018-01-19 13:30:00,147.78,147.82,147.7,147.75,6857.0,128.7107,128.7455,128.641,128.6846,6857.0
2018-01-19 13:35:00,147.73,147.85,147.71,147.76,7152.0,128.6671,128.7717,128.6497,128.6933,7152.0
2018-01-19 13:40:00,147.76,147.8,147.71,147.71,7099.0,128.6933,128.7281,128.6497,128.6497,7099.0
2018-01-19 13:45:00,147.73,147.79,147.61,147.65,8198.0,128.6671,128.7194,128.5626,128.5975,8198.0
2018-01-19 13:50:00,147.65,147.75,147.58,147.74,13075.0,128.5975,128.6846,128.5365,128.6758,13075.0
2018-01-19 13:55:00,147.72,147.72,147.61,147.67,7345.0,128.6584,128.6584,128.5626,128.6149,7345.0
2018-01-19 14:00:00,147.66,147.73,147.61,147.66,8689.0,128.6062,128.6671,128.5626,128.6062,8689.0
2018-01-19 14:05:00,147.63,147.82,147.62,147.8,8106.0,128.58,128.7455,128.5713,128.7281,8106.0
2018-01-19 14:10:00,147.82,147.88,147.79,147.85,5386.0,128.7455,128.7978,128.7194,128.7717,5386.0
2018-01-19 14:15:00,147.88,147.99,147.87,147.99,7267.0,128.7978,128.8936,128.7891,128.8936,7267.0
2018-01-19 14:20:00,147.97,148.06,147.93,147.94,9494.0,128.8762,128.9546,128.8413,128.85,9494.0
2018-01-19 14:25:00,147.94,148.09,147.89,148.03,13722.0,128.85,128.9807,128.8065,128.9284,13722.0
2018-01-19 14:30:00,148.07,148.17,148.02,148.04,7572.0,128.9633,129.0504,128.9197,128.9371,7572.0
2018-01-19 14:35:00,148.01,148.14,148.0,148.02,6309.0,128.911,129.0242,128.9023,128.9197,6309.0
2018-01-19 14:40:00,148.04,148.07,147.95,147.96,4936.0,128.9371,128.9633,128.8587,128.8675,4936.0
2018-01-19 14:45:00,147.96,148.07,147.94,148.0,12304.0,128.8675,128.9633,128.85,128.9023,12304.0
2018-01-19 14:50:00,148.02,148.16,148.0,148.16,8881.0,128.9197,129.0416,128.9023,129.0416,8881.0
2018-01-19 14:55:00,148.12,148.12,147.87,147.93,16198.0,129.0068,129.0068,128.7891,128.8413,16198.0
2018-01-19 15:00:00,147.94,147.98,147.88,147.96,10749.0,128.85,128.8849,128.7978,128.8675,10749.0
2018-01-19 15:05:00,147.93,147.96,147.86,147.9,10286.0,128.8413,128.8675,128.7804,128.8152,10286.0
2018-01-19 15:10:00,147.9,148.0,147.9,147.96,7093.0,128.8152,128.9023,128.8152,128.8675,7093.0
2018-01-19 15:15:00,147.97,148.01,147.93,148.01,7986.0,128.8762,128.911,128.8413,128.911,7986.0
2018-01-19 15:20:00,148.01,148.04,147.98,148.03,10407.0,128.911,128.9371,128.8849,128.9284,10407.0
2018-01-19 15:25:00,147.99,148.22,147.98,148.16,9224.0,128.8936,129.0939,128.8849,129.0416,9224.0
2018-01-19 15:30:00,148.19,148.24,148.17,148.24,8151.0,129.0678,129.1113,129.0504,129.1113,8151.0
2018-01-19 15:35:00,148.22,148.25,148.18,148.21,8472.0,129.0939,129.12,129.0591,129.0852,8472.0
2018-01-19 15:40:00,148.19,148.24,148.11,148.21,15176.0,129.0678,129.1113,128.9981,129.0852,15176.0
2018-01-19 15:45:00,148.22,148.23,148.16,148.2,14720.0,129.0939,129.1026,129.0416,129.0765,14720.0
2018-01-19 15:50:00,148.2,148.29,148.17,148.21,26142.0,129.0765,129.1549,129.0504,129.0852,26142.0
2018-01-19 15:55:00,148.21,148.3,148.12,148.21,71115.0,129.0852,129.1636,129.0068,129.0852,71115.0
2018-01-22 09:30:00,148.54,149.5,148.39,149.48,38976.0,129.3726,130.2087,129.242,130.1913,38976.0
2018-01-22 09:35:00,149.36,149.78,149.35,149.35,9707.0,130.0868,130.4526,130.0781,130.0781,9707.0
2018-01-22 09:40:00,149.41,149.78,149.21,149.28,28100.0,130.1303,130.4526,129.9562,130.0171,28100.0
2018-01-22 09:45:00,149.16,149.33,149.09,149.27,8907.0,129.9126,130.0607,129.8516,130.0084,8907.0
2018-01-22 09:50:00,149.13,149.18,148.93,148.93,14109.0,129.8865,129.93,129.7123,129.7123,14109.0
2018-01-22 09:55:00,148.95,149.35,148.91,149.34,19618.0,129.7297,130.0781,129.6949,130.0694,19618.0
2018-01-22 10:00:00,149.38,149.38,149.22,149.37,12365.0,130.1042,130.1042,129.9649,130.0955,12365.0
2018-01-22 10:05:00,149.36,149.5,149.3,149.43,31503.0,130.0868,130.2087,130.0345,130.1478,31503.0
2018-01-22 10:10:00,149.43,149.55,149.39,149.47,12787.0,130.1478,130.2523,130.1129,130.1826,12787.0
2018-01-22 10:15:00,149.44,149.71,149.38,149.68,13005.0,130.1565,130.3916,130.1042,130.3655,13005.0
2018-01-22 10:20:00,149.71,149.82,149.55,149.55,23993.0,130.3916,130.4874,130.2523,130.2523,23993.0
2018-01-22 10:25:00,149.57,149.69,149.44,149.51,22714.0,130.2697,130.3742,130.1565,130.2174,22714.0
2018-01-22 10:30:00,149.53,149.58,149.35,149.42,18404.0,130.2349,130.2784,130.0781,130.1391,18404.0
2018-01-22 10:35:00,149.46,149.59,149.34,149.35,3965.0,130.1739,130.2871,130.0694,130.0781,3965.0
2018-01-22 10:40:00,149.3,149.38,149.25,149.33,5450.0,130.0345,130.1042,129.991,130.0607,5450.0
2018-01-22 10:45:00,149.33,149.46,149.32,149.4,6694.0,130.0607,130.1739,130.052,130.1216,6694.0
2018-01-22 10:50:00,149.44,149.48,149.34,149.38,4315.0,130.1565,130.1913,130.0694,130.1042,4315.0
2018-01-22 10:55:00,149.42,149.42,149.23,149.27,7061.0,130.1391,130.1391,129.9736,130.0084,7061.0
2018-01-22 11:00:00,149.17,149.32,149.14,149.25,8868.0,129.9213,130.052,129.8952,129.991,8868.0
2018-01-22 11:05:00,149.25,149.36,149.13,149.22,5024.0,129.991,130.0868,129.8865,129.9649,5024.0
2018-01-22 11:10:00,149.15,149.31,149.15,149.27,10547.0,129.9039,130.0433,129.9039,130.0084,10547.0
2018-01-22 11:15:00,149.27,149.27,149.09,149.09,5398.0,130.0084,130.0084,129.8516,129.8516,5398.0
2018-01-22 11:20:00,149.09,149.12,148.69,148.74,5841.0,129.8516,129.8778,129.5033,129.5468,5841.0
2018-01-22 11:25:00,148.73,149.23,148.64,149.2,36122.0,129.5381,129.9736,129.4597,129.9474,36122.0
2018-01-22 11:30:00,149.16,149.16,148.9,148.91,13126.0,129.9126,129.9126,129.6862,129.6949,13126.0
2018-01-22 11:35:00,148.88,149.07,148.83,149.01,12945.0,129.6687,129.8342,129.6252,129.782,12945.0
2018-01-22 11:40:00,149.06,149.13,149.01,149.09,3842.0,129.8255,129.8865,129.782,129.8516,3842.0
2018-01-22 11:45:00,148.97,149.02,148.83,148.84,8541.0,129.7471,129.7907,129.6252,129.6339,8541.0
2018-01-22 11:50:00,148.91,149.16,148.87,149.05,9478.0,129.6949,129.9126,129.66,129.8168,9478.0
2018-01-22 11:55:00,149.06,149.11,148.91,149.01,6566.0,129.8255,129.8691,129.6949,129.782,6566.0
2018-01-22 12:00:00,149.04,149.08,148.96,149.08,4610.0,129.8081,129.8429,129.7384,129.8429,4610.0
2018-01-22 12:05:00,149.1,149.33,149.08,149.1,6812.0,129.8604,130.0607,129.8429,129.8604,6812.0
2018-01-22 12:10:00,149.09,149.17,148.91,149.17,6231.0,129.8516,129.9213,129.6949,129.9213,6231.0
2018-01-22 12:15:00,148.99,149.17,148.99,149.17,13171.0,129.7645,129.9213,129.7645,129.9213,13171.0
2018-01-22 12:20:00,149.21,149.24,149.12,149.23,6350.0,129.9562,129.9823,129.8778,129.9736,6350.0
2018-01-22 12:25:00,149.2,149.3,149.2,149.21,6006.0,129.9474,130.0345,129.9474,129.9562,6006.0
2018-01-22 12:30:00,149.21,149.21,149.05,149.15,4875.0,129.9562,129.9562,129.8168,129.9039,4875.0
2018-01-22 12:35:00,149.12,149.23,149.12,149.18,3400.0,129.8778,129.9736,129.8778,129.93,3400.0
2018-01-22 12:40:00,149.22,149.38,149.18,149.34,9051.0,129.9649,130.1042,129.93,130.0694,9051.0
2018-01-22 12:45:00,149.36,149.37,149.16,149.21,10070.0,130.0868,130.0955,129.9126,129.9562,10070.0
2018-01-22 12:50:00,149.22,149.34,149.16,149.24,7056.0,129.9649,130.0694,129.9126,129.9823,7056.0
2018-01-22 12:55:00,149.29,149.29,149.12,149.16,6685.0,130.0258,130.0258,129.8778,129.9126,6685.0
2018-01-22 13:00:00,149.2,149.22,149.08,149.11,4707.0,129.9474,129.9649,129.8429,129.8691,4707.0
2018-01-22 13:05:00,149.14,149.23,149.11,149.23,1868.0,129.8952,129.9736,129.8691,129.9736,1868.0
2018-01-22 13:10:00,149.22,149.29,149.19,149.25,5775.0,129.9649,130.0258,129.9387,129.991,5775.0
2018-01-22 13:15:00,149.25,149.27,149.12,149.12,9137.0,129.991,130.0084,129.8778,129.8778,9137.0
2018-01-22 13:20:00,149.14,149.19,149.09,149.19,2770.0,129.8952,129.9387,129.8516,129.9387,2770.0
2018-01-22 13:25:00,149.18,149.2,149.03,149.11,15602.0,129.93,129.9474,129.7994,129.8691,15602.0
2018-01-22 13:30:00,149.09,149.23,149.08,149.19,22885.0,129.8516,129.9736,129.8429,129.9387,22885.0
2018-01-22 13:35:00,149.19,149.37,149.16,149.37,10162.0,129.9387,130.0955,129.9126,130.0955,10162.0
2018-01-22 13:40:00,149.32,149.42,149.31,149.4,6184.0,130.052,130.1391,130.0433,130.1216,6184.0
2018-01-22 13:45:00,149.4,149.4,149.2,149.2,8755.0,130.1216,130.1216,129.9474,129.9474,8755.0
2018-01-22 13:50:00,149.27,149.3,149.2,149.3,4197.0,130.0084,130.0345,129.9474,130.0345,4197.0
2018-01-22 13:55:00,149.26,149.33,149.23,149.29,6830.0,129.9997,130.0607,129.9736,130.0258,6830.0
2018-01-22 14:00:00,149.33,149.37,149.23,149.27,10695.0,130.0607,130.0955,129.9736,130.0084,10695.0
2018-01-22 14:05:00,149.26,149.38,149.26,149.27,7259.0,129.9997,130.1042,129.9997,130.0084,7259.0
2018-01-22 14:10:00,149.31,149.32,149.22,149.29,8207.0,130.0433,130.052,129.9649,130.0258,8207.0
2018-01-22 14:15:00,149.28,149.28,149.2,149.27,3150.0,130.0171,130.0171,129.9474,130.0084,3150.0
2018-01-22 14:20:00,149.28,149.34,149.1,149.16,7055.0,130.0171,130.0694,129.8604,129.9126,7055.0
2018-01-22 14:25:00,149.15,149.26,149.15,149.22,21479.0,129.9039,129.9997,129.9039,129.9649,21479.0
2018-01-22 14:30:00,149.2,149.21,149.15,149.17,5222.0,129.9474,129.9562,129.9039,129.9213,5222.0
2018-01-22 14:35:00,149.15,149.36,149.14,149.34,7031.0,129.9039,130.0868,129.8952,130.0694,7031.0
2018-01-22 14:40:00,149.36,149.5,149.29,149.47,11122.0,130.0868,130.2087,130.0258,130.1826,11122.0
2018-01-22 14:45:00,149.44,149.75,149.44,149.75,6866.0,130.1565,130.4265,130.1565,130.4265,6866.0
2018-01-22 14:50:00,149.72,149.72,149.56,149.56,51631.0,130.4003,130.4003,130.261,130.261,51631.0
2018-01-22 14:55:00,149.57,149.61,149.52,149.54,5990.0,130.2697,130.3045,130.2262,130.2436,5990.0
2018-01-22 15:00:00,149.5,149.55,149.47,149.54,8994.0,130.2087,130.2523,130.1826,130.2436,8994.0
2018-01-22 15:05:00,149.52,149.56,149.5,149.54,33936.0,130.2262,130.261,130.2087,130.2436,33936.0
2018-01-22 15:10:00,149.55,149.56,149.43,149.44,7005.0,130.2523,130.261,130.1478,130.1565,7005.0
2018-01-22 15:15:00,149.44,149.45,149.34,149.39,7536.0,130.1565,130.1652,130.0694,130.1129,7536.0
2018-01-22 15:20:00,149.38,149.55,149.37,149.45,11136.0,130.1042,130.2523,130.0955,130.1652,11136.0
2018-01-22 15:25:00,149.46,149.52,149.43,149.44,9904.0,130.1739,130.2262,130.1478,130.1565,9904.0
2018-01-22 15:30:00,149.47,149.53,149.39,149.42,18390.0,130.1826,130.2349,130.1129,130.1391,18390.0
2018-01-22 15:35:00,149.39,149.49,149.39,149.49,9283.0,130.1129,130.2,130.1129,130.2,9283.0
2018-01-22 15:40:00,149.46,149.5,149.37,149.47,18034.0,130.1739,130.2087,130.0955,130.1826,18034.0
2018-01-22 15:45:00,149.5,149.68,149.48,149.67,21711.0,130.2087,130.3655,130.1913,130.3568,21711.0
2018-01-22 15:50:00,149.68,149.71,149.52,149.53,20821.0,130.3655,130.3916,130.2262,130.2349,20821.0
2018-01-22 15:55:00,149.55,149.82,149.55,149.77,61074.0,130.2523,130.4874,130.2523,130.4439,61074.0
2018-01-23 09:30:00,149.69,152.4,149.69,151.0,73717.0,130.3742,132.7345,130.3742,131.5152,73717.0
2018-01-23 09:35:00,150.9,151.21,150.49,151.0,61831.0,131.4281,131.6981,131.071,131.5152,61831.0
2018-01-23 09:40:00,151.0,151.88,150.97,151.77,75802.0,131.5152,132.2816,131.489,132.1858,75802.0
2018-01-23 09:45:00,151.69,152.49,151.6,152.12,127197.0,132.1161,132.8129,132.0378,132.4907,127197.0
2018-01-23 09:50:00,152.11,152.28,151.62,151.66,91234.0,132.4819,132.63,132.0552,132.09,91234.0
2018-01-23 09:55:00,151.6,151.6,150.98,151.42,63570.0,132.0378,132.0378,131.4978,131.881,63570.0
2018-01-23 10:00:00,151.44,151.5,150.64,150.64,80707.0,131.8984,131.9507,131.2016,131.2016,80707.0
2018-01-23 10:05:00,150.65,150.91,150.38,150.46,49689.0,131.2103,131.4368,130.9752,131.0449,49689.0
2018-01-23 10:10:00,150.43,151.45,150.37,151.45,71288.0,131.0187,131.9071,130.9665,131.9071,71288.0
2018-01-23 10:15:00,151.39,151.79,151.33,151.36,31459.0,131.8549,132.2032,131.8026,131.8287,31459.0
2018-01-23 10:20:00,151.3,151.35,151.08,151.2,70584.0,131.7765,131.82,131.5849,131.6894,70584.0
2018-01-23 10:25:00,151.17,151.17,150.58,150.58,21827.0,131.6632,131.6632,131.1494,131.1494,21827.0
2018-01-23 10:30:00,150.64,150.64,150.2,150.25,14129.0,131.2016,131.2016,130.8184,130.862,14129.0
2018-01-23 10:35:00,150.31,150.62,150.26,150.47,21497.0,130.9142,131.1842,130.8707,131.0536,21497.0
2018-01-23 10:40:00,150.51,150.76,150.44,150.66,18320.0,131.0884,131.3061,131.0274,131.2191,18320.0
2018-01-23 10:45:00,150.68,151.05,150.62,151.01,31295.0,131.2365,131.5587,131.1842,131.5239,31295.0
2018-01-23 10:50:00,150.98,151.06,150.87,150.97,14151.0,131.4978,131.5674,131.402,131.489,14151.0
2018-01-23 10:55:00,150.99,151.21,150.85,150.85,15511.0,131.5065,131.6981,131.3845,131.3845,15511.0
2018-01-23 11:00:00,150.88,151.07,150.81,150.81,13538.0,131.4107,131.5761,131.3497,131.3497,13538.0
2018-01-23 11:05:00,150.79,151.07,150.78,151.01,17408.0,131.3323,131.5761,131.3236,131.5239,17408.0
2018-01-23 11:10:00,151.05,151.1,150.94,151.05,36361.0,131.5587,131.6023,131.4629,131.5587,36361.0
2018-01-23 11:15:00,151.06,151.12,150.94,151.04,39520.0,131.5674,131.6197,131.4629,131.55,39520.0
2018-01-23 11:20:00,151.03,151.14,150.99,151.06,21608.0,131.5413,131.6371,131.5065,131.5674,21608.0
2018-01-23 11:25:00,151.1,151.55,151.09,151.55,58753.0,131.6023,131.9942,131.5936,131.9942,58753.0
2018-01-23 11:30:00,151.55,151.83,151.37,151.83,29218.0,131.9942,132.2381,131.8374,132.2381,29218.0
2018-01-23 11:35:00,151.78,151.88,151.56,151.88,11673.0,132.1945,132.2816,132.0029,132.2816,11673.0
2018-01-23 11:40:00,151.88,152.12,151.87,152.03,12432.0,132.2816,132.4907,132.2729,132.4123,12432.0
2018-01-23 11:45:00,152.04,152.25,152.04,152.2,10297.0,132.421,132.6039,132.421,132.5603,10297.0
2018-01-23 11:50:00,152.16,152.3,152.07,152.3,5142.0,132.5255,132.6474,132.4471,132.6474,5142.0
2018-01-23 11:55:00,152.3,152.47,152.26,152.41,11371.0,132.6474,132.7955,132.6126,132.7432,11371.0
2018-01-23 12:00:00,152.38,152.98,152.38,152.94,36750.0,132.7171,133.2397,132.7171,133.2048,36750.0
2018-01-23 12:05:00,152.92,153.0,152.64,152.95,47349.0,133.1874,133.2571,132.9436,133.2136,47349.0
2018-01-23 12:10:00,152.98,152.99,152.8,152.84,19317.0,133.2397,133.2484,133.0829,133.1177,19317.0
2018-01-23 12:15:00,152.87,153.24,152.86,153.18,33061.0,133.1439,133.4661,133.1352,133.4139,33061.0
2018-01-23 12:20:00,153.18,153.25,153.09,153.14,20998.0,133.4139,133.4748,133.3355,133.379,20998.0
2018-01-23 12:25:00,153.15,153.21,153.03,153.05,10900.0,133.3877,133.44,133.2832,133.3006,10900.0
2018-01-23 12:30:00,153.09,153.32,153.07,153.32,10485.0,133.3355,133.5358,133.3181,133.5358,10485.0
2018-01-23 12:35:00,153.29,153.49,153.28,153.46,13401.0,133.5097,133.6839,133.501,133.6577,13401.0
2018-01-23 12:40:00,153.46,153.57,153.11,153.18,29067.0,133.6577,133.7535,133.3529,133.4139,29067.0
2018-01-23 12:45:00,153.15,153.17,152.95,152.95,14367.0,133.3877,133.4052,133.2136,133.2136,14367.0
2018-01-23 12:50:00,152.94,153.13,152.9,153.09,14478.0,133.2048,133.3703,133.17,133.3355,14478.0
2018-01-23 12:55:00,153.1,153.23,153.1,153.15,12697.0,133.3442,133.4574,133.3442,133.3877,12697.0
2018-01-23 13:00:00,153.12,153.56,153.12,153.49,19755.0,133.3616,133.7448,133.3616,133.6839,19755.0
2018-01-23 13:05:00,153.43,153.47,153.26,153.47,14202.0,133.6316,133.6665,133.4836,133.6665,14202.0
2018-01-23 13:10:00,153.52,153.73,153.5,153.73,9831.0,133.71,133.8929,133.6926,133.8929,9831.0
2018-01-23 13:15:00,153.73,153.95,153.7,153.9,44245.0,133.8929,134.0845,133.8668,134.041,44245.0
2018-01-23 13:20:00,153.91,153.98,153.66,153.72,14027.0,134.0497,134.1106,133.8319,133.8842,14027.0
2018-01-23 13:25:00,153.83,153.95,153.79,153.92,6193.0,133.98,134.0845,133.9452,134.0584,6193.0
2018-01-23 13:30:00,153.92,154.0,153.74,153.75,15594.0,134.0584,134.1281,133.9016,133.9103,15594.0
2018-01-23 13:35:00,153.75,153.97,153.74,153.97,18288.0,133.9103,134.1019,133.9016,134.1019,18288.0
2018-01-23 13:40:00,153.97,154.16,153.97,154.07,15631.0,134.1019,134.2674,134.1019,134.189,15631.0
2018-01-23 13:45:00,154.07,154.19,153.96,153.96,12455.0,134.189,134.2935,134.0932,134.0932,12455.0
2018-01-23 13:50:00,153.96,154.11,153.87,154.07,18182.0,134.0932,134.2239,134.0148,134.189,18182.0
2018-01-23 13:55:00,154.05,154.18,153.88,153.89,21152.0,134.1716,134.2848,134.0235,134.0323,21152.0
2018-01-23 14:00:00,153.86,153.92,153.71,153.75,12815.0,134.0061,134.0584,133.8755,133.9103,12815.0
2018-01-23 14:05:00,153.78,153.78,153.48,153.55,12550.0,133.9365,133.9365,133.6752,133.7361,12550.0
2018-01-23 14:10:00,153.56,153.6,153.48,153.52,12180.0,133.7448,133.7797,133.6752,133.71,12180.0
2018-01-23 14:15:00,153.54,153.71,153.46,153.7,18351.0,133.7274,133.8755,133.6577,133.8668,18351.0
2018-01-23 14:20:00,153.66,153.85,153.66,153.82,12563.0,133.8319,133.9974,133.8319,133.9713,12563.0
2018-01-23 14:25:00,153.82,153.94,153.64,153.66,15312.0,133.9713,134.0758,133.8145,133.8319,15312.0
2018-01-23 14:30:00,153.68,153.74,153.53,153.54,46644.0,133.8494,133.9016,133.7187,133.7274,46644.0
2018-01-23 14:35:00,153.57,153.65,153.54,153.55,15888.0,133.7535,133.8232,133.7274,133.7361,15888.0
2018-01-23 14:40:00,153.54,153.81,153.54,153.81,19956.0,133.7274,133.9626,133.7274,133.9626,19956.0
2018-01-23 14:45:00,153.8,153.95,153.73,153.94,12178.0,133.9539,134.0845,133.8929,134.0758,12178.0
2018-01-23 14:50:00,153.92,153.95,153.66,153.68,15556.0,134.0584,134.0845,133.8319,133.8494,15556.0
2018-01-23 14:55:00,153.67,153.71,153.41,153.48,35552.0,133.8406,133.8755,133.6142,133.6752,35552.0
2018-01-23 15:00:00,153.47,153.53,153.27,153.31,22259.0,133.6665,133.7187,133.4923,133.5271,22259.0
2018-01-23 15:05:00,153.31,153.35,153.1,153.19,29783.0,133.5271,133.5619,133.3442,133.4226,29783.0
2018-01-23 15:10:00,153.2,153.24,152.96,153.08,25389.0,133.4313,133.4661,133.2223,133.3268,25389.0
2018-01-23 15:15:00,153.08,153.21,153.06,153.19,23245.0,133.3268,133.44,133.3094,133.4226,23245.0
2018-01-23 15:20:00,153.19,153.24,153.05,153.24,21531.0,133.4226,133.4661,133.3006,133.4661,21531.0
2018-01-23 15:25:00,153.23,153.24,153.09,153.17,16856.0,133.4574,133.4661,133.3355,133.4052,16856.0
2018-01-23 15:30:00,153.2,153.5,153.17,153.44,29914.0,133.4313,133.6926,133.4052,133.6403,29914.0
2018-01-23 15:35:00,153.41,153.53,153.32,153.4,28576.0,133.6142,133.7187,133.5358,133.6055,28576.0
2018-01-23 15:40:00,153.39,153.4,153.16,153.26,46473.0,133.5968,133.6055,133.3965,133.4836,46473.0
2018-01-23 15:45:00,153.28,153.35,153.21,153.25,42218.0,133.501,133.5619,133.44,133.4748,42218.0
2018-01-23 15:50:00,153.24,153.25,152.94,152.97,56661.0,133.4661,133.4748,133.2048,133.231,56661.0
2018-01-23 15:55:00,152.97,153.36,152.94,153.26,138314.0,133.231,133.5706,133.2048,133.4836,138314.0
2018-01-24 09:30:00,153.16,153.68,152.97,152.97,33976.0,133.3965,133.8494,133.231,133.231,33976.0
2018-01-24 09:35:00,153.21,153.24,152.57,153.12,11876.0,133.44,133.4661,132.8826,133.3616,11876.0
2018-01-24 09:40:00,153.07,153.61,152.96,153.24,12637.0,133.3181,133.7884,133.2223,133.4661,12637.0
2018-01-24 09:45:00,153.03,153.27,152.7,153.21,17066.0,133.2832,133.4923,132.9958,133.44,17066.0
2018-01-24 09:50:00,153.17,153.64,153.17,153.55,8153.0,133.4052,133.8145,133.4052,133.7361,8153.0
2018-01-24 09:55:00,153.5,153.91,153.46,153.91,9270.0,133.6926,134.0497,133.6577,134.0497,9270.0
2018-01-24 10:00:00,153.91,154.43,153.7,154.31,26308.0,134.0497,134.5026,133.8668,134.3981,26308.0
2018-01-24 10:05:00,154.29,154.54,154.21,154.44,16531.0,134.3806,134.5984,134.311,134.5113,16531.0
2018-01-24 10:10:00,154.43,154.43,154.17,154.17,11175.0,134.5026,134.5026,134.2761,134.2761,11175.0
2018-01-24 10:15:00,154.18,154.24,154.03,154.09,11696.0,134.2848,134.3371,134.1542,134.2064,11696.0
2018-01-24 10:20:00,154.03,154.26,153.78,153.9,42451.0,134.1542,134.3545,133.9365,134.041,42451.0
2018-01-24 10:25:00,153.89,153.89,153.58,153.81,29698.0,134.0323,134.0323,133.7623,133.9626,29698.0
2018-01-24 10:30:00,153.88,154.24,153.78,154.03,30862.0,134.0235,134.3371,133.9365,134.1542,30862.0
2018-01-24 10:35:00,154.03,154.3,153.76,153.9,42142.0,134.1542,134.3894,133.919,134.041,42142.0
2018-01-24 10:40:00,153.83,153.96,153.65,153.66,7905.0,133.98,134.0932,133.8232,133.8319,7905.0
2018-01-24 10:45:00,153.61,153.74,153.61,153.74,5464.0,133.7884,133.9016,133.7884,133.9016,5464.0
2018-01-24 10:50:00,153.76,153.82,153.63,153.79,8835.0,133.919,133.9713,133.8058,133.9452,8835.0
2018-01-24 10:55:00,153.79,153.82,153.66,153.74,11210.0,133.9452,133.9713,133.8319,133.9016,11210.0
2018-01-24 11:00:00,153.74,153.89,153.72,153.86,6777.0,133.9016,134.0323,133.8842,134.0061,6777.0
2018-01-24 11:05:00,153.88,153.97,153.79,153.79,5287.0,134.0235,134.1019,133.9452,133.9452,5287.0
2018-01-24 11:10:00,153.8,153.9,153.55,153.58,19300.0,133.9539,134.041,133.7361,133.7623,19300.0
2018-01-24 11:15:00,153.6,153.68,153.45,153.58,32143.0,133.7797,133.8494,133.649,133.7623,32143.0
2018-01-24 11:20:00,153.57,153.57,153.41,153.44,16020.0,133.7535,133.7535,133.6142,133.6403,16020.0
2018-01-24 11:25:00,153.43,153.57,153.29,153.57,12284.0,133.6316,133.7535,133.5097,133.7535,12284.0
2018-01-24 11:30:00,153.57,153.84,153.46,153.71,16032.0,133.7535,133.9887,133.6577,133.8755,16032.0
2018-01-24 11:35:00,153.65,153.71,153.46,153.61,11856.0,133.8232,133.8755,133.6577,133.7884,11856.0
2018-01-24 11:40:00,153.56,153.86,153.56,153.68,12669.0,133.7448,134.0061,133.7448,133.8494,12669.0
2018-01-24 11:45:00,153.73,153.97,153.72,153.93,27028.0,133.8929,134.1019,133.8842,134.0671,27028.0
2018-01-24 11:50:00,153.9,154.16,153.79,154.04,18339.0,134.041,134.2674,133.9452,134.1629,18339.0
2018-01-24 11:55:00,154.09,154.09,153.93,154.05,7056.0,134.2064,134.2064,134.0671,134.1716,7056.0
2018-01-24 12:00:00,154.04,154.15,153.94,153.94,11659.0,134.1629,134.2587,134.0758,134.0758,11659.0
2018-01-24 12:05:00,154.01,154.01,153.83,153.92,6208.0,134.1368,134.1368,133.98,134.0584,6208.0
2018-01-24 12:10:00,153.9,153.98,153.84,153.86,5976.0,134.041,134.1106,133.9887,134.0061,5976.0
2018-01-24 12:15:00,153.88,153.98,153.76,153.77,8094.0,134.0235,134.1106,133.919,133.9277,8094.0
2018-01-24 12:20:00,153.66,153.7,153.4,153.41,5388.0,133.8319,133.8668,133.6055,133.6142,5388.0
2018-01-24 12:25:00,153.41,153.59,153.36,153.59,8192.0,133.6142,133.771,133.5706,133.771,8192.0
2018-01-24 12:30:00,153.58,153.84,153.58,153.76,7178.0,133.7623,133.9887,133.7623,133.919,7178.0
2018-01-24 12:35:00,153.75,153.97,153.56,153.97,29122.0,133.9103,134.1019,133.7448,134.1019,29122.0
2018-01-24 12:40:00,153.94,153.97,153.67,153.85,10920.0,134.0758,134.1019,133.8406,133.9974,10920.0
2018-01-24 12:45:00,153.82,153.97,153.79,153.91,9480.0,133.9713,134.1019,133.9452,134.0497,9480.0
2018-01-24 12:50:00,153.96,154.17,153.9,154.15,35938.0,134.0932,134.2761,134.041,134.2587,35938.0
2018-01-24 12:55:00,154.14,154.15,153.92,153.92,15828.0,134.25,134.2587,134.0584,134.0584,15828.0
2018-01-24 13:00:00,153.9,153.9,153.55,153.55,4520.0,134.041,134.041,133.7361,133.7361,4520.0
2018-01-24 13:05:00,153.54,153.65,153.44,153.57,26019.0,133.7274,133.8232,133.6403,133.7535,26019.0
2018-01-24 13:10:00,153.57,153.73,153.52,153.66,10610.0,133.7535,133.8929,133.71,133.8319,10610.0
2018-01-24 13:15:00,153.62,153.66,153.5,153.65,5909.0,133.7971,133.8319,133.6926,133.8232,5909.0
2018-01-24 13:20:00,153.64,153.74,153.53,153.74,7792.0,133.8145,133.9016,133.7187,133.9016,7792.0
2018-01-24 13:25:00,153.75,153.99,153.74,153.84,5706.0,133.9103,134.1194,133.9016,133.9887,5706.0
2018-01-24 13:30:00,153.87,154.01,153.82,154.01,5973.0,134.0148,134.1368,133.9713,134.1368,5973.0
2018-01-24 13:35:00,154.07,154.2,153.95,154.08,7173.0,134.189,134.3023,134.0845,134.1977,7173.0
2018-01-24 13:40:00,154.05,154.19,153.95,154.19,5808.0,134.1716,134.2935,134.0845,134.2935,5808.0
2018-01-24 13:45:00,154.22,154.42,154.15,154.42,24975.0,134.3197,134.4939,134.2587,134.4939,24975.0
2018-01-24 13:50:00,154.43,154.6,154.32,154.56,13373.0,134.5026,134.6506,134.4068,134.6158,13373.0
2018-01-24 13:55:00,154.65,154.76,154.49,154.58,19211.0,134.6942,134.79,134.5548,134.6332,19211.0
2018-01-24 14:00:00,154.52,154.66,154.46,154.47,19058.0,134.581,134.7029,134.5287,134.5374,19058.0
2018-01-24 14:05:00,154.52,154.75,154.46,154.47,14059.0,134.581,134.7813,134.5287,134.5374,14059.0
2018-01-24 14:10:00,154.49,154.6,154.31,154.34,11299.0,134.5548,134.6506,134.3981,134.4242,11299.0
2018-01-24 14:15:00,154.28,154.76,154.28,154.66,13209.0,134.3719,134.79,134.3719,134.7029,13209.0
2018-01-24 14:20:00,154.66,154.8,154.62,154.62,19349.0,134.7029,134.8248,134.6681,134.6681,19349.0
2018-01-24 14:25:00,154.58,154.73,154.52,154.71,18524.0,134.6332,134.7639,134.581,134.7464,18524.0
2018-01-24 14:30:00,154.72,154.77,154.56,154.75,10505.0,134.7552,134.7987,134.6158,134.7813,10505.0
2018-01-24 14:35:00,154.74,154.78,154.58,154.7,15339.0,134.7726,134.8074,134.6332,134.7377,15339.0
2018-01-24 14:40:00,154.65,154.79,154.6,154.68,30296.0,134.6942,134.8161,134.6506,134.7203,30296.0
2018-01-24 14:45:00,154.7,154.86,154.66,154.72,10815.0,134.7377,134.8771,134.7029,134.7552,10815.0
2018-01-24 14:50:00,154.78,154.79,154.42,154.5,12499.0,134.8074,134.8161,134.4939,134.5635,12499.0
2018-01-24 14:55:00,154.5,154.75,154.5,154.63,16938.0,134.5635,134.7813,134.5635,134.6768,16938.0
2018-01-24 15:00:00,154.67,154.67,154.49,154.5,14387.0,134.7116,134.7116,134.5548,134.5635,14387.0
2018-01-24 15:05:00,154.56,154.93,154.56,154.86,19666.0,134.6158,134.9381,134.6158,134.8771,19666.0
2018-01-24 15:10:00,154.85,154.94,154.8,154.88,23251.0,134.8684,134.9468,134.8248,134.8945,23251.0
2018-01-24 15:15:00,154.89,154.9,154.74,154.83,21754.0,134.9032,134.9119,134.7726,134.851,21754.0
2018-01-24 15:20:00,154.82,154.87,154.69,154.75,21291.0,134.8423,134.8858,134.729,134.7813,21291.0
2018-01-24 15:25:00,154.77,154.98,154.76,154.95,26049.0,134.7987,134.9816,134.79,134.9555,26049.0
2018-01-24 15:30:00,154.94,154.97,154.89,154.95,34542.0,134.9468,134.9729,134.9032,134.9555,34542.0
2018-01-24 15:35:00,154.95,155.14,154.95,155.06,43186.0,134.9555,135.121,134.9555,135.0513,43186.0
2018-01-24 15:40:00,155.03,155.15,154.98,155.13,50118.0,135.0252,135.1297,134.9816,135.1122,50118.0
2018-01-24 15:45:00,155.14,155.38,155.13,155.22,58070.0,135.121,135.33,135.1122,135.1906,58070.0
2018-01-24 15:50:00,155.17,155.32,155.1,155.12,78426.0,135.1471,135.2777,135.0861,135.1035,78426.0
2018-01-24 15:55:00,155.13,155.24,155.01,155.04,79001.0,135.1122,135.2081,135.0077,135.0339,79001.0
2018-01-25 09:30:00,154.91,154.91,153.81,153.94,39017.0,134.9206,134.9206,133.9626,134.0758,39017.0
2018-01-25 09:35:00,153.97,154.1,153.61,153.61,17867.0,134.1019,134.2152,133.7884,133.7884,17867.0
2018-01-25 09:40:00,153.59,153.85,153.28,153.85,10830.0,133.771,133.9974,133.501,133.9974,10830.0
2018-01-25 09:45:00,153.81,154.45,153.81,154.38,43229.0,133.9626,134.52,133.9626,134.459,43229.0
2018-01-25 09:50:00,154.38,154.95,154.31,154.8,11083.0,134.459,134.9555,134.3981,134.8248,11083.0
2018-01-25 09:55:00,154.73,154.9,154.4,154.9,9891.0,134.7639,134.9119,134.4764,134.9119,9891.0
2018-01-25 10:00:00,154.75,155.07,154.68,155.0,19095.0,134.7813,135.06,134.7203,134.999,19095.0
2018-01-25 10:05:00,155.07,155.21,154.95,154.95,13304.0,135.06,135.1819,134.9555,134.9555,13304.0
2018-01-25 10:10:00,154.96,155.29,154.91,155.08,13435.0,134.9642,135.2516,134.9206,135.0687,13435.0
2018-01-25 10:15:00,155.12,155.2,154.91,155.04,8615.0,135.1035,135.1732,134.9206,135.0339,8615.0
2018-01-25 10:20:00,154.96,155.05,154.88,154.99,13447.0,134.9642,135.0426,134.8945,134.9903,13447.0
2018-01-25 10:25:00,154.94,154.98,154.66,154.75,8510.0,134.9468,134.9816,134.7029,134.7813,8510.0
2018-01-25 10:30:00,154.7,154.88,154.5,154.65,43142.0,134.7377,134.8945,134.5635,134.6942,43142.0
2018-01-25 10:35:00,154.57,154.69,154.27,154.31,14641.0,134.6245,134.729,134.3632,134.3981,14641.0
2018-01-25 10:40:00,154.34,154.61,154.3,154.5,39444.0,134.4242,134.6593,134.3894,134.5635,39444.0
2018-01-25 10:45:00,154.48,154.58,154.34,154.39,16033.0,134.5461,134.6332,134.4242,134.4677,16033.0
2018-01-25 10:50:00,154.38,154.54,154.23,154.27,43245.0,134.459,134.5984,134.3284,134.3632,43245.0
2018-01-25 10:55:00,154.26,154.32,154.1,154.15,23067.0,134.3545,134.4068,134.2152,134.2587,23067.0
2018-01-25 11:00:00,154.26,154.78,154.21,154.51,48831.0,134.3545,134.8074,134.311,134.5723,48831.0
2018-01-25 11:05:00,154.46,154.49,154.22,154.25,59863.0,134.5287,134.5548,134.3197,134.3458,59863.0
2018-01-25 11:10:00,154.2,154.45,154.16,154.39,10411.0,134.3023,134.52,134.2674,134.4677,10411.0
2018-01-25 11:15:00,154.35,154.37,154.14,154.15,4501.0,134.4329,134.4503,134.25,134.2587,4501.0
2018-01-25 11:20:00,154.15,154.2,154.09,154.16,11312.0,134.2587,134.3023,134.2064,134.2674,11312.0
2018-01-25 11:25:00,154.16,154.2,153.98,154.07,13506.0,134.2674,134.3023,134.1106,134.189,13506.0
2018-01-25 11:30:00,154.07,154.14,153.99,154.07,10595.0,134.189,134.25,134.1194,134.189,10595.0
2018-01-25 11:35:00,154.05,154.27,154.01,154.26,12680.0,134.1716,134.3632,134.1368,134.3545,12680.0
2018-01-25 11:40:00,154.27,154.61,154.21,154.61,14053.0,134.3632,134.6593,134.311,134.6593,14053.0
2018-01-25 11:45:00,154.66,154.66,154.27,154.39,4085.0,134.7029,134.7029,134.3632,134.4677,4085.0
2018-01-25 11:50:00,154.38,154.38,154.07,154.07,6857.0,134.459,134.459,134.189,134.189,6857.0
2018-01-25 11:55:00,154.08,154.21,154.0,154.11,5099.0,134.1977,134.311,134.1281,134.2239,5099.0
2018-01-25 12:00:00,154.1,154.29,154.04,154.24,5351.0,134.2152,134.3806,134.1629,134.3371,5351.0
2018-01-25 12:05:00,154.2,154.3,154.16,154.2,26092.0,134.3023,134.3894,134.2674,134.3023,26092.0
2018-01-25 12:10:00,154.25,154.4,154.2,154.35,8736.0,134.3458,134.4764,134.3023,134.4329,8736.0
2018-01-25 12:15:00,154.36,154.39,154.27,154.39,2720.0,134.4416,134.4677,134.3632,134.4677,2720.0
2018-01-25 12:20:00,154.34,154.35,154.25,154.33,3662.0,134.4242,134.4329,134.3458,134.4155,3662.0
2018-01-25 12:25:00,154.29,154.52,154.26,154.42,5374.0,134.3806,134.581,134.3545,134.4939,5374.0
2018-01-25 12:30:00,154.46,154.65,154.46,154.65,8306.0,134.5287,134.6942,134.5287,134.6942,8306.0
2018-01-25 12:35:00,154.68,154.72,154.47,154.48,6569.0,134.7203,134.7552,134.5374,134.5461,6569.0
2018-01-25 12:40:00,154.53,154.56,154.4,154.56,5000.0,134.5897,134.6158,134.4764,134.6158,5000.0
2018-01-25 12:45:00,154.56,154.68,154.52,154.65,2451.0,134.6158,134.7203,134.581,134.6942,2451.0
2018-01-25 12:50:00,154.61,154.61,154.38,154.43,7594.0,134.6593,134.6593,134.459,134.5026,7594.0
2018-01-25 12:55:00,154.42,154.62,154.41,154.58,7681.0,134.4939,134.6681,134.4852,134.6332,7681.0
2018-01-25 13:00:00,154.53,154.57,154.41,154.45,7585.0,134.5897,134.6245,134.4852,134.52,7585.0
2018-01-25 13:05:00,154.45,154.54,154.41,154.5,7829.0,134.52,134.5984,134.4852,134.5635,7829.0
2018-01-25 13:10:00,154.54,154.59,154.5,154.52,3808.0,134.5984,134.6419,134.5635,134.581,3808.0
2018-01-25 13:15:00,154.5,154.55,154.5,154.53,3592.0,134.5635,134.6071,134.5635,134.5897,3592.0
2018-01-25 13:20:00,154.5,154.5,154.35,154.38,6099.0,134.5635,134.5635,134.4329,134.459,6099.0
2018-01-25 13:25:00,154.35,154.51,154.35,154.43,5393.0,134.4329,134.5723,134.4329,134.5026,5393.0
2018-01-25 13:30:00,154.42,154.48,154.38,154.48,4171.0,134.4939,134.5461,134.459,134.5461,4171.0
2018-01-25 13:35:00,154.41,154.72,154.41,154.69,3934.0,134.4852,134.7552,134.4852,134.729,3934.0
2018-01-25 13:40:00,154.75,154.95,154.68,154.87,7732.0,134.7813,134.9555,134.7203,134.8858,7732.0
2018-01-25 13:45:00,154.86,154.96,154.79,154.82,9248.0,134.8771,134.9642,134.8161,134.8423,9248.0
2018-01-25 13:50:00,154.79,154.94,154.79,154.82,4472.0,134.8161,134.9468,134.8161,134.8423,4472.0
2018-01-25 13:55:00,154.82,154.87,154.74,154.74,4989.0,134.8423,134.8858,134.7726,134.7726,4989.0
2018-01-25 14:00:00,154.74,154.83,154.64,154.72,7498.0,134.7726,134.851,134.6855,134.7552,7498.0
2018-01-25 14:05:00,154.72,154.84,154.69,154.81,9074.0,134.7552,134.8597,134.729,134.8335,9074.0
2018-01-25 14:10:00,154.81,154.85,154.72,154.8,11826.0,134.8335,134.8684,134.7552,134.8248,11826.0
2018-01-25 14:15:00,154.76,154.77,154.62,154.64,10969.0,134.79,134.7987,134.6681,134.6855,10969.0
2018-01-25 14:20:00,154.63,154.63,154.4,154.4,11947.0,134.6768,134.6768,134.4764,134.4764,11947.0
2018-01-25 14:25:00,154.36,154.59,154.36,154.59,5941.0,134.4416,134.6419,134.4416,134.6419,5941.0
2018-01-25 14:30:00,154.61,154.86,154.61,154.73,9310.0,134.6593,134.8771,134.6593,134.7639,9310.0
2018-01-25 14:35:00,154.8,154.81,154.65,154.74,8602.0,134.8248,134.8335,134.6942,134.7726,8602.0
2018-01-25 14:40:00,154.72,154.72,154.64,154.67,4638.0,134.7552,134.7552,134.6855,134.7116,4638.0
2018-01-25 14:45:00,154.65,154.69,154.5,154.66,9605.0,134.6942,134.729,134.5635,134.7029,9605.0
2018-01-25 14:50:00,154.63,154.64,154.39,154.49,5599.0,134.6768,134.6855,134.4677,134.5548,5599.0
2018-01-25 14:55:00,154.52,154.63,154.38,154.38,9805.0,134.581,134.6768,134.459,134.459,9805.0
2018-01-25 15:00:00,154.42,154.47,154.28,154.34,11417.0,134.4939,134.5374,134.3719,134.4242,11417.0
2018-01-25 15:05:00,154.36,154.41,154.28,154.28,25810.0,134.4416,134.4852,134.3719,134.3719,25810.0
2018-01-25 15:10:00,154.27,154.27,154.1,154.23,14444.0,134.3632,134.3632,134.2152,134.3284,14444.0
2018-01-25 15:15:00,154.23,154.43,154.2,154.37,12720.0,134.3284,134.5026,134.3023,134.4503,12720.0
2018-01-25 15:20:00,154.3,154.4,154.27,154.33,7675.0,134.3894,134.4764,134.3632,134.4155,7675.0
2018-01-25 15:25:00,154.39,154.56,154.32,154.51,7078.0,134.4677,134.6158,134.4068,134.5723,7078.0
2018-01-25 15:30:00,154.52,154.53,154.41,154.43,13748.0,134.581,134.5897,134.4852,134.5026,13748.0
2018-01-25 15:35:00,154.46,154.5,154.4,154.45,7974.0,134.5287,134.5635,134.4764,134.52,7974.0
2018-01-25 15:40:00,154.48,154.66,154.46,154.62,20630.0,134.5461,134.7029,134.5287,134.6681,20630.0
2018-01-25 15:45:00,154.66,154.9,154.66,154.73,16381.0,134.7029,134.9119,134.7029,134.7639,16381.0
2018-01-25 15:50:00,154.74,154.92,154.73,154.88,27542.0,134.7726,134.9293,134.7639,134.8945,27542.0
2018-01-25 15:55:00,154.88,154.94,154.82,154.83,57816.0,134.8945,134.9468,134.8423,134.851,57816.0
2018-01-26 09:30:00,154.96,155.2,154.25,155.2,15641.0,134.9642,135.1732,134.3458,135.1732,15641.0
2018-01-26 09:35:00,155.41,155.41,154.83,155.28,3900.0,135.3561,135.3561,134.851,135.2429,3900.0
2018-01-26 09:40:00,155.28,155.5,155.28,155.44,4827.0,135.2429,135.4345,135.2429,135.3822,4827.0
2018-01-26 09:45:00,155.37,155.37,154.82,154.9,9497.0,135.3213,135.3213,134.8423,134.9119,9497.0
2018-01-26 09:50:00,155.0,155.0,154.76,154.96,2554.0,134.999,134.999,134.79,134.9642,2554.0
2018-01-26 09:55:00,154.87,155.0,154.72,154.81,1995.0,134.8858,134.999,134.7552,134.8335,1995.0
2018-01-26 10:00:00,154.85,154.92,154.76,154.92,7577.0,134.8684,134.9293,134.79,134.9293,7577.0
2018-01-26 10:05:00,154.9,155.27,154.85,155.14,4042.0,134.9119,135.2342,134.8684,135.121,4042.0
2018-01-26 10:10:00,155.14,155.3,155.07,155.19,4433.0,135.121,135.2603,135.06,135.1645,4433.0
2018-01-26 10:15:00,155.17,155.25,154.95,155.25,6172.0,135.1471,135.2168,134.9555,135.2168,6172.0
2018-01-26 10:20:00,155.3,155.3,155.1,155.13,5686.0,135.2603,135.2603,135.0861,135.1122,5686.0
2018-01-26 10:25:00,155.18,155.28,155.15,155.24,6592.0,135.1558,135.2429,135.1297,135.2081,6592.0
2018-01-26 10:30:00,155.19,155.25,155.02,155.18,7828.0,135.1645,135.2168,135.0164,135.1558,7828.0
2018-01-26 10:35:00,155.25,155.29,155.12,155.18,6365.0,135.2168,135.2516,135.1035,135.1558,6365.0
2018-01-26 10:40:00,155.19,155.37,155.16,155.37,4176.0,135.1645,135.3213,135.1384,135.3213,4176.0
2018-01-26 10:45:00,155.29,155.29,155.12,155.2,2521.0,135.2516,135.2516,135.1035,135.1732,2521.0
2018-01-26 10:50:00,155.23,155.42,155.23,155.3,4593.0,135.1993,135.3648,135.1993,135.2603,4593.0
2018-01-26 10:55:00,155.22,155.29,154.91,154.91,3500.0,135.1906,135.2516,134.9206,134.9206,3500.0
2018-01-26 11:00:00,154.91,155.08,154.91,154.99,3786.0,134.9206,135.0687,134.9206,134.9903,3786.0
2018-01-26 11:05:00,154.98,155.09,154.88,154.88,4900.0,134.9816,135.0774,134.8945,134.8945,4900.0
2018-01-26 11:10:00,154.91,154.92,154.72,154.72,3638.0,134.9206,134.9293,134.7552,134.7552,3638.0
2018-01-26 11:15:00,154.72,154.76,154.69,154.73,2104.0,134.7552,134.79,134.729,134.7639,2104.0
2018-01-26 11:20:00,154.72,154.88,154.68,154.87,5448.0,134.7552,134.8945,134.7203,134.8858,5448.0
2018-01-26 11:25:00,154.91,154.93,154.76,154.93,3677.0,134.9206,134.9381,134.79,134.9381,3677.0
2018-01-26 11:30:00,154.88,155.0,154.87,155.0,3545.0,134.8945,134.999,134.8858,134.999,3545.0
2018-01-26 11:35:00,155.05,155.33,155.05,155.33,4061.0,135.0426,135.2864,135.0426,135.2864,4061.0
2018-01-26 11:40:00,155.36,155.44,155.32,155.33,6975.0,135.3126,135.3822,135.2777,135.2864,6975.0
2018-01-26 11:45:00,155.35,155.36,155.2,155.28,5650.0,135.3039,135.3126,135.1732,135.2429,5650.0
2018-01-26 11:50:00,155.29,155.33,155.09,155.14,4926.0,135.2516,135.2864,135.0774,135.121,4926.0
2018-01-26 11:55:00,155.13,155.37,155.13,155.18,5381.0,135.1122,135.3213,135.1122,135.1558,5381.0
2018-01-26 12:00:00,155.22,155.29,155.17,155.26,2148.0,135.1906,135.2516,135.1471,135.2255,2148.0
2018-01-26 12:05:00,155.25,155.32,155.14,155.32,6286.0,135.2168,135.2777,135.121,135.2777,6286.0
2018-01-26 12:10:00,155.25,155.35,155.19,155.21,2950.0,135.2168,135.3039,135.1645,135.1819,2950.0
2018-01-26 12:15:00,155.19,155.24,155.18,155.18,1900.0,135.1645,135.2081,135.1558,135.1558,1900.0
2018-01-26 12:20:00,155.16,155.33,155.15,155.17,8256.0,135.1384,135.2864,135.1297,135.1471,8256.0
2018-01-26 12:25:00,155.21,155.21,155.11,155.17,3995.0,135.1819,135.1819,135.0948,135.1471,3995.0
2018-01-26 12:30:00,155.17,155.2,155.05,155.06,8860.0,135.1471,135.1732,135.0426,135.0513,8860.0
2018-01-26 12:35:00,155.09,155.14,155.09,155.1,3552.0,135.0774,135.121,135.0774,135.0861,3552.0
2018-01-26 12:40:00,155.13,155.13,155.06,155.1,5175.0,135.1122,135.1122,135.0513,135.0861,5175.0
2018-01-26 12:45:00,155.14,155.25,155.11,155.2,22181.0,135.121,135.2168,135.0948,135.1732,22181.0
2018-01-26 12:50:00,155.2,155.24,155.16,155.2,2826.0,135.1732,135.2081,135.1384,135.1732,2826.0
2018-01-26 12:55:00,155.17,155.17,155.07,155.13,5655.0,135.1471,135.1471,135.06,135.1122,5655.0
2018-01-26 13:00:00,155.15,155.15,155.09,155.11,5935.0,135.1297,135.1297,135.0774,135.0948,5935.0
2018-01-26 13:05:00,155.1,155.28,155.09,155.19,6375.0,135.0861,135.2429,135.0774,135.1645,6375.0
2018-01-26 13:10:00,155.21,155.27,155.14,155.23,4831.0,135.1819,135.2342,135.121,135.1993,4831.0
2018-01-26 13:15:00,155.26,155.26,155.17,155.19,2845.0,135.2255,135.2255,135.1471,135.1645,2845.0
2018-01-26 13:20:00,155.22,155.37,155.22,155.27,4186.0,135.1906,135.3213,135.1906,135.2342,4186.0
2018-01-26 13:25:00,155.28,155.28,155.16,155.2,3921.0,135.2429,135.2429,135.1384,135.1732,3921.0
2018-01-26 13:30:00,155.19,155.2,154.91,155.08,8832.0,135.1645,135.1732,134.9206,135.0687,8832.0
2018-01-26 13:35:00,155.12,155.19,155.04,155.19,2008.0,135.1035,135.1645,135.0339,135.1645,2008.0
2018-01-26 13:40:00,155.15,155.22,155.15,155.21,2100.0,135.1297,135.1906,135.1297,135.1819,2100.0
2018-01-26 13:45:00,155.16,155.45,155.16,155.45,7571.0,135.1384,135.391,135.1384,135.391,7571.0
2018-01-26 13:50:00,155.46,155.51,155.4,155.49,5608.0,135.3997,135.4432,135.3474,135.4258,5608.0
2018-01-26 13:55:00,155.47,155.49,155.23,155.27,7492.0,135.4084,135.4258,135.1993,135.2342,7492.0
2018-01-26 14:00:00,155.26,155.35,155.23,155.27,3100.0,135.2255,135.3039,135.1993,135.2342,3100.0
2018-01-26 14:05:00,155.26,155.3,155.11,155.3,6195.0,135.2255,135.2603,135.0948,135.2603,6195.0
2018-01-26 14:10:00,155.25,155.35,155.21,155.24,6304.0,135.2168,135.3039,135.1819,135.2081,6304.0
2018-01-26 14:15:00,155.24,155.41,155.17,155.36,5150.0,135.2081,135.3561,135.1471,135.3126,5150.0
2018-01-26 14:20:00,155.36,155.47,155.35,155.39,2132.0,135.3126,135.4084,135.3039,135.3387,2132.0
2018-01-26 14:25:00,155.42,155.47,155.33,155.37,4915.0,135.3648,135.4084,135.2864,135.3213,4915.0
2018-01-26 14:30:00,155.38,155.44,155.34,155.39,10126.0,135.33,135.3822,135.2952,135.3387,10126.0
2018-01-26 14:35:00,155.42,155.49,155.37,155.44,6764.0,135.3648,135.4258,135.3213,135.3822,6764.0
2018-01-26 14:40:00,155.43,155.55,155.38,155.44,8432.0,135.3735,135.4781,135.33,135.3822,8432.0
2018-01-26 14:45:00,155.51,155.68,155.5,155.64,2887.0,135.4432,135.5913,135.4345,135.5564,2887.0
2018-01-26 14:50:00,155.64,155.64,155.52,155.55,9472.0,135.5564,135.5564,135.4519,135.4781,9472.0
2018-01-26 14:55:00,155.54,155.64,155.52,155.64,6025.0,135.4693,135.5564,135.4519,135.5564,6025.0
2018-01-26 15:00:00,155.63,155.79,155.62,155.78,9082.0,135.5477,135.6871,135.539,135.6784,9082.0
2018-01-26 15:05:00,155.81,155.86,155.7,155.74,5902.0,135.7045,135.7481,135.6087,135.6435,5902.0
2018-01-26 15:10:00,155.74,155.88,155.72,155.76,6383.0,135.6435,135.7655,135.6261,135.661,6383.0
2018-01-26 15:15:00,155.77,155.89,155.75,155.88,6764.0,135.6697,135.7742,135.6522,135.7655,6764.0
2018-01-26 15:20:00,155.9,155.91,155.72,155.78,10593.0,135.7829,135.7916,135.6261,135.6784,10593.0
2018-01-26 15:25:00,155.77,155.79,155.64,155.67,7377.0,135.6697,135.6871,135.5564,135.5826,7377.0
2018-01-26 15:30:00,155.67,155.68,155.55,155.63,12995.0,135.5826,135.5913,135.4781,135.5477,12995.0
2018-01-26 15:35:00,155.67,155.73,155.61,155.7,9236.0,135.5826,135.6348,135.5303,135.6087,9236.0
2018-01-26 15:40:00,155.64,155.79,155.64,155.75,12476.0,135.5564,135.6871,135.5564,135.6522,12476.0
2018-01-26 15:45:00,155.77,155.78,155.59,155.69,29565.0,135.6697,135.6784,135.5129,135.6,29565.0
2018-01-26 15:50:00,155.72,155.72,155.58,155.65,28608.0,135.6261,135.6261,135.5042,135.5651,28608.0
2018-01-26 15:55:00,155.66,155.74,155.6,155.72,113784.0,135.5739,135.6435,135.5216,135.6261,113784.0
2018-01-29 09:30:00,155.5,155.75,155.06,155.33,20852.0,135.4345,135.6522,135.0513,135.2864,20852.0
2018-01-29 09:35:00,155.56,155.81,155.4,155.71,24117.0,135.4868,135.7045,135.3474,135.6174,24117.0
2018-01-29 09:40:00,155.48,155.6,155.08,155.25,9012.0,135.4171,135.5216,135.0687,135.2168,9012.0
2018-01-29 09:45:00,155.27,155.27,155.02,155.03,7707.0,135.2342,135.2342,135.0164,135.0252,7707.0
2018-01-29 09:50:00,155.09,155.12,154.8,154.83,5544.0,135.0774,135.1035,134.8248,134.851,5544.0
2018-01-29 09:55:00,154.93,155.24,154.93,155.08,8421.0,134.9381,135.2081,134.9381,135.0687,8421.0
2018-01-29 10:00:00,155.11,155.23,154.79,154.84,12926.0,135.0948,135.1993,134.8161,134.8597,12926.0
2018-01-29 10:05:00,154.8,154.8,154.6,154.75,8695.0,134.8248,134.8248,134.6506,134.7813,8695.0
2018-01-29 10:10:00,154.68,154.72,154.5,154.56,7946.0,134.7203,134.7552,134.5635,134.6158,7946.0
2018-01-29 10:15:00,154.51,154.57,154.39,154.49,10910.0,134.5723,134.6245,134.4677,134.5548,10910.0
2018-01-29 10:20:00,154.52,154.65,154.51,154.58,15747.0,134.581,134.6942,134.5723,134.6332,15747.0
2018-01-29 10:25:00,154.59,154.59,154.3,154.3,11699.0,134.6419,134.6419,134.3894,134.3894,11699.0
2018-01-29 10:30:00,154.35,154.38,154.2,154.36,20356.0,134.4329,134.459,134.3023,134.4416,20356.0
2018-01-29 10:35:00,154.36,154.36,154.12,154.22,12292.0,134.4416,134.4416,134.2326,134.3197,12292.0
2018-01-29 10:40:00,154.23,154.36,154.02,154.36,17573.0,134.3284,134.4416,134.1455,134.4416,17573.0
2018-01-29 10:45:00,154.27,154.3,154.04,154.22,9937.0,134.3632,134.3894,134.1629,134.3197,9937.0
2018-01-29 10:50:00,154.28,154.3,154.19,154.19,5475.0,134.3719,134.3894,134.2935,134.2935,5475.0
2018-01-29 10:55:00,154.23,154.31,154.18,154.18,5953.0,134.3284,134.3981,134.2848,134.2848,5953.0
2018-01-29 11:00:00,154.1,154.15,153.93,154.01,8148.0,134.2152,134.2587,134.0671,134.1368,8148.0
2018-01-29 11:05:00,154.05,154.26,154.0,154.26,5814.0,134.1716,134.3545,134.1281,134.3545,5814.0
2018-01-29 11:10:00,154.21,154.39,154.16,154.32,11130.0,134.311,134.4677,134.2674,134.4068,11130.0
2018-01-29 11:15:00,154.38,154.49,154.3,154.33,12822.0,134.459,134.5548,134.3894,134.4155,12822.0
2018-01-29 11:20:00,154.41,154.46,154.27,154.4,7720.0,134.4852,134.5287,134.3632,134.4764,7720.0
2018-01-29 11:25:00,154.4,154.69,154.4,154.69,6095.0,134.4764,134.729,134.4764,134.729,6095.0
2018-01-29 11:30:00,154.66,154.89,154.65,154.8,9500.0,134.7029,134.9032,134.6942,134.8248,9500.0
2018-01-29 11:35:00,154.88,154.88,154.56,154.64,19088.0,134.8945,134.8945,134.6158,134.6855,19088.0
2018-01-29 11:40:00,154.56,154.81,154.45,154.72,6498.0,134.6158,134.8335,134.52,134.7552,6498.0
2018-01-29 11:45:00,154.7,154.83,154.44,154.44,10497.0,134.7377,134.851,134.5113,134.5113,10497.0
2018-01-29 11:50:00,154.52,154.63,154.46,154.51,21299.0,134.581,134.6768,134.5287,134.5723,21299.0
2018-01-29 11:55:00,154.5,154.59,154.25,154.26,7481.0,134.5635,134.6419,134.3458,134.3545,7481.0
2018-01-29 12:00:00,154.32,154.32,154.17,154.17,5803.0,134.4068,134.4068,134.2761,134.2761,5803.0
2018-01-29 12:05:00,154.24,154.36,154.19,154.3,2180.0,134.3371,134.4416,134.2935,134.3894,2180.0
2018-01-29 12:10:00,154.3,154.47,154.19,154.44,10263.0,134.3894,134.5374,134.2935,134.5113,10263.0
2018-01-29 12:15:00,154.42,154.59,154.4,154.59,6530.0,134.4939,134.6419,134.4764,134.6419,6530.0
2018-01-29 12:20:00,154.59,154.62,154.47,154.59,8290.0,134.6419,134.6681,134.5374,134.6419,8290.0
2018-01-29 12:25:00,154.58,154.58,154.43,154.54,5774.0,134.6332,134.6332,134.5026,134.5984,5774.0
2018-01-29 12:30:00,154.57,154.62,154.44,154.44,13190.0,134.6245,134.6681,134.5113,134.5113,13190.0
2018-01-29 12:35:00,154.4,154.6,154.39,154.53,7450.0,134.4764,134.6506,134.4677,134.5897,7450.0
2018-01-29 12:40:00,154.54,154.59,154.48,154.48,4311.0,134.5984,134.6419,134.5461,134.5461,4311.0
2018-01-29 12:45:00,154.54,154.54,154.44,154.5,7355.0,134.5984,134.5984,134.5113,134.5635,7355.0
2018-01-29 12:50:00,154.47,154.57,154.43,154.52,5507.0,134.5374,134.6245,134.5026,134.581,5507.0
2018-01-29 12:55:00,154.52,154.6,154.49,154.54,5950.0,134.581,134.6506,134.5548,134.5984,5950.0
2018-01-29 13:00:00,154.49,154.49,154.35,154.41,2700.0,134.5548,134.5548,134.4329,134.4852,2700.0
2018-01-29 13:05:00,154.37,154.54,154.3,154.45,6351.0,134.4503,134.5984,134.3894,134.52,6351.0
2018-01-29 13:10:00,154.48,154.5,154.37,154.5,4184.0,134.5461,134.5635,134.4503,134.5635,4184.0
2018-01-29 13:15:00,154.51,154.55,154.45,154.52,2600.0,134.5723,134.6071,134.52,134.581,2600.0
2018-01-29 13:20:00,154.52,154.56,154.5,154.51,2187.0,134.581,134.6158,134.5635,134.5723,2187.0
2018-01-29 13:25:00,154.5,154.52,154.46,154.49,19110.0,134.5635,134.581,134.5287,134.5548,19110.0
2018-01-29 13:30:00,154.46,154.51,154.41,154.48,4036.0,134.5287,134.5723,134.4852,134.5461,4036.0
2018-01-29 13:35:00,154.47,154.49,154.4,154.41,4000.0,134.5374,134.5548,134.4764,134.4852,4000.0
2018-01-29 13:40:00,154.41,154.42,154.24,154.29,20295.0,134.4852,134.4939,134.3371,134.3806,20295.0
2018-01-29 13:45:00,154.25,154.36,154.24,154.31,8002.0,134.3458,134.4416,134.3371,134.3981,8002.0
2018-01-29 13:50:00,154.36,154.48,154.31,154.32,7833.0,134.4416,134.5461,134.3981,134.4068,7833.0
2018-01-29 13:55:00,154.35,154.37,154.28,154.3,4671.0,134.4329,134.4503,134.3719,134.3894,4671.0
2018-01-29 14:00:00,154.31,154.47,154.31,154.4,5235.0,134.3981,134.5374,134.3981,134.4764,5235.0
2018-01-29 14:05:00,154.4,154.48,154.37,154.37,6545.0,134.4764,134.5461,134.4503,134.4503,6545.0
2018-01-29 14:10:00,154.39,154.54,154.34,154.5,3756.0,134.4677,134.5984,134.4242,134.5635,3756.0
2018-01-29 14:15:00,154.51,154.6,154.5,154.59,1923.0,134.5723,134.6506,134.5635,134.6419,1923.0
2018-01-29 14:20:00,154.55,154.57,154.51,154.53,3896.0,134.6071,134.6245,134.5723,134.5897,3896.0
2018-01-29 14:25:00,154.54,154.54,154.39,154.43,4693.0,134.5984,134.5984,134.4677,134.5026,4693.0
2018-01-29 14:30:00,154.48,154.52,154.24,154.26,5392.0,134.5461,134.581,134.3371,134.3545,5392.0
2018-01-29 14:35:00,154.26,154.35,154.23,154.23,6444.0,134.3545,134.4329,134.3284,134.3284,6444.0
2018-01-29 14:40:00,154.3,154.31,154.16,154.16,5620.0,134.3894,134.3981,134.2674,134.2674,5620.0
2018-01-29 14:45:00,154.21,154.31,154.18,154.3,8295.0,134.311,134.3981,134.2848,134.3894,8295.0
2018-01-29 14:50:00,154.31,154.32,154.27,154.28,2930.0,134.3981,134.4068,134.3632,134.3719,2930.0
2018-01-29 14:55:00,154.27,154.38,154.26,154.37,4219.0,134.3632,134.459,134.3545,134.4503,4219.0
2018-01-29 15:00:00,154.41,154.41,154.33,154.4,7555.0,134.4852,134.4852,134.4155,134.4764,7555.0
2018-01-29 15:05:00,154.4,154.49,154.36,154.49,6663.0,134.4764,134.5548,134.4416,134.5548,6663.0
2018-01-29 15:10:00,154.51,154.64,154.48,154.6,7841.0,134.5723,134.6855,134.5461,134.6506,7841.0
2018-01-29 15:15:00,154.61,154.71,154.6,154.68,8157.0,134.6593,134.7464,134.6506,134.7203,8157.0
2018-01-29 15:20:00,154.69,154.7,154.46,154.52,18959.0,134.729,134.7377,134.5287,134.581,18959.0
2018-01-29 15:25:00,154.51,154.53,154.44,154.44,7930.0,134.5723,134.5897,134.5113,134.5113,7930.0
2018-01-29 15:30:00,154.46,154.48,154.37,154.42,10897.0,134.5287,134.5461,134.4503,134.4939,10897.0
2018-01-29 15:35:00,154.45,154.45,154.33,154.37,7026.0,134.52,134.52,134.4155,134.4503,7026.0
2018-01-29 15:40:00,154.34,154.41,154.24,154.36,20039.0,134.4242,134.4852,134.3371,134.4416,20039.0
2018-01-29 15:45:00,154.34,154.34,154.08,154.31,23482.0,134.4242,134.4242,134.1977,134.3981,23482.0
2018-01-29 15:50:00,154.28,154.43,154.28,154.37,44728.0,134.3719,134.5026,134.3719,134.4503,44728.0
2018-01-29 15:55:00,154.38,154.44,154.12,154.15,51051.0,134.459,134.5113,134.2326,134.2587,51051.0
2018-01-30 09:30:00,153.94,154.52,153.13,154.16,41679.0,134.0758,134.581,133.3703,134.2674,41679.0
2018-01-30 09:35:00,154.31,154.71,154.06,154.48,7759.0,134.3981,134.7464,134.1803,134.5461,7759.0
2018-01-30 09:40:00,154.49,154.78,154.32,154.56,12227.0,134.5548,134.8074,134.4068,134.6158,12227.0
2018-01-30 09:45:00,154.56,155.21,154.42,155.12,19148.0,134.6158,135.1819,134.4939,135.1035,19148.0
2018-01-30 09:50:00,155.18,155.2,154.8,155.19,9553.0,135.1558,135.1732,134.8248,135.1645,9553.0
2018-01-30 09:55:00,155.16,155.55,155.16,155.38,12758.0,135.1384,135.4781,135.1384,135.33,12758.0
2018-01-30 10:00:00,155.22,155.32,154.92,155.02,12749.0,135.1906,135.2777,134.9293,135.0164,12749.0
2018-01-30 10:05:00,154.9,154.91,154.47,154.63,72514.0,134.9119,134.9206,134.5374,134.6768,72514.0
2018-01-30 10:10:00,154.6,154.6,154.15,154.2,22738.0,134.6506,134.6506,134.2587,134.3023,22738.0
2018-01-30 10:15:00,154.24,154.31,153.68,153.74,13364.0,134.3371,134.3981,133.8494,133.9016,13364.0
2018-01-30 10:20:00,153.95,154.15,153.75,153.91,10426.0,134.0845,134.2587,133.9103,134.0497,10426.0
2018-01-30 10:25:00,153.93,154.16,153.8,154.16,13883.0,134.0671,134.2674,133.9539,134.2674,13883.0
2018-01-30 10:30:00,154.2,154.44,154.14,154.35,33282.0,134.3023,134.5113,134.25,134.4329,33282.0
2018-01-30 10:35:00,154.25,154.32,153.9,153.97,9256.0,134.3458,134.4068,134.041,134.1019,9256.0
2018-01-30 10:40:00,153.97,153.97,153.51,153.65,12960.0,134.1019,134.1019,133.7013,133.8232,12960.0
2018-01-30 10:45:00,153.58,153.59,153.35,153.42,14334.0,133.7623,133.771,133.5619,133.6229,14334.0
2018-01-30 10:50:00,153.41,153.65,153.38,153.54,11476.0,133.6142,133.8232,133.5881,133.7274,11476.0
2018-01-30 10:55:00,153.54,153.74,153.41,153.74,25290.0,133.7274,133.9016,133.6142,133.9016,25290.0
2018-01-30 11:00:00,153.81,153.9,153.69,153.81,10790.0,133.9626,134.041,133.8581,133.9626,10790.0
2018-01-30 11:05:00,153.8,153.95,153.76,153.95,4450.0,133.9539,134.0845,133.919,134.0845,4450.0
2018-01-30 11:10:00,153.96,154.07,153.72,154.07,7403.0,134.0932,134.189,133.8842,134.189,7403.0
2018-01-30 11:15:00,154.01,154.01,153.82,153.97,9983.0,134.1368,134.1368,133.9713,134.1019,9983.0
2018-01-30 11:20:00,154.09,154.13,153.77,153.9,7428.0,134.2064,134.2413,133.9277,134.041,7428.0
2018-01-30 11:25:00,153.85,154.09,153.77,153.94,5190.0,133.9974,134.2064,133.9277,134.0758,5190.0
2018-01-30 11:30:00,153.92,153.98,153.72,153.9,8444.0,134.0584,134.1106,133.8842,134.041,8444.0
2018-01-30 11:35:00,153.87,154.14,153.84,153.92,16309.0,134.0148,134.25,133.9887,134.0584,16309.0
2018-01-30 11:40:00,154.04,154.19,153.93,154.07,14069.0,134.1629,134.2935,134.0671,134.189,14069.0
2018-01-30 11:45:00,154.14,154.17,153.8,154.02,8056.0,134.25,134.2761,133.9539,134.1455,8056.0
2018-01-30 11:50:00,153.97,154.03,153.9,153.96,7146.0,134.1019,134.1542,134.041,134.0932,7146.0
2018-01-30 11:55:00,153.95,153.96,153.59,153.63,7347.0,134.0845,134.0932,133.771,133.8058,7347.0
2018-01-30 12:00:00,153.66,153.7,153.48,153.54,5184.0,133.8319,133.8668,133.6752,133.7274,5184.0
2018-01-30 12:05:00,153.48,153.56,153.32,153.5,9940.0,133.6752,133.7448,133.5358,133.6926,9940.0
2018-01-30 12:10:00,153.52,153.76,153.48,153.64,14751.0,133.71,133.919,133.6752,133.8145,14751.0
2018-01-30 12:15:00,153.68,153.8,153.38,153.55,15761.0,133.8494,133.9539,133.5881,133.7361,15761.0
2018-01-30 12:20:00,153.59,153.68,153.54,153.62,15173.0,133.771,133.8494,133.7274,133.7971,15173.0
2018-01-30 12:25:00,153.64,153.68,153.55,153.59,9544.0,133.8145,133.8494,133.7361,133.771,9544.0
2018-01-30 12:30:00,153.6,153.93,153.58,153.9,17681.0,133.7797,134.0671,133.7623,134.041,17681.0
2018-01-30 12:35:00,153.88,153.88,153.73,153.8,8284.0,134.0235,134.0235,133.8929,133.9539,8284.0
2018-01-30 12:40:00,153.8,153.9,153.33,153.6,9158.0,133.9539,134.041,133.5445,133.7797,9158.0
2018-01-30 12:45:00,153.68,153.7,153.47,153.64,15544.0,133.8494,133.8668,133.6665,133.8145,15544.0
2018-01-30 12:50:00,153.57,153.74,153.55,153.74,12172.0,133.7535,133.9016,133.7361,133.9016,12172.0
2018-01-30 12:55:00,153.75,153.75,153.5,153.6,10312.0,133.9103,133.9103,133.6926,133.7797,10312.0
2018-01-30 13:00:00,153.56,153.73,153.55,153.61,10567.0,133.7448,133.8929,133.7361,133.7884,10567.0
2018-01-30 13:05:00,153.56,153.84,153.56,153.72,17959.0,133.7448,133.9887,133.7448,133.8842,17959.0
2018-01-30 13:10:00,153.8,153.93,153.73,153.73,7007.0,133.9539,134.0671,133.8929,133.8929,7007.0
2018-01-30 13:15:00,153.8,153.98,153.74,153.8,7034.0,133.9539,134.1106,133.9016,133.9539,7034.0
2018-01-30 13:20:00,153.79,153.79,153.64,153.69,14734.0,133.9452,133.9452,133.8145,133.8581,14734.0
2018-01-30 13:25:00,153.72,153.87,153.71,153.87,12618.0,133.8842,134.0148,133.8755,134.0148,12618.0
2018-01-30 13:30:00,153.87,153.95,153.75,153.88,11263.0,134.0148,134.0845,133.9103,134.0235,11263.0
2018-01-30 13:35:00,153.88,154.06,153.84,154.06,3629.0,134.0235,134.1803,133.9887,134.1803,3629.0
2018-01-30 13:40:00,154.11,154.2,154.05,154.16,56355.0,134.2239,134.3023,134.1716,134.2674,56355.0
2018-01-30 13:45:00,154.16,154.26,154.14,154.2,110043.0,134.2674,134.3545,134.25,134.3023,110043.0
2018-01-30 13:50:00,154.22,154.27,153.97,154.13,11306.0,134.3197,134.3632,134.1019,134.2413,11306.0
2018-01-30 13:55:00,154.1,154.3,154.06,154.27,12640.0,134.2152,134.3894,134.1803,134.3632,12640.0
2018-01-30 14:00:00,154.32,154.37,154.26,154.37,38940.0,134.4068,134.4503,134.3545,134.4503,38940.0
2018-01-30 14:05:00,154.4,154.5,154.27,154.32,23855.0,134.4764,134.5635,134.3632,134.4068,23855.0
2018-01-30 14:10:00,154.31,154.5,154.23,154.43,6430.0,134.3981,134.5635,134.3284,134.5026,6430.0
2018-01-30 14:15:00,154.4,154.47,154.33,154.4,13713.0,134.4764,134.5374,134.4155,134.4764,13713.0
2018-01-30 14:20:00,154.39,154.58,154.33,154.57,26710.0,134.4677,134.6332,134.4155,134.6245,26710.0
2018-01-30 14:25:00,154.54,154.71,154.54,154.63,9100.0,134.5984,134.7464,134.5984,134.6768,9100.0
2018-01-30 14:30:00,154.59,154.59,154.19,154.19,14111.0,134.6419,134.6419,134.2935,134.2935,14111.0
2018-01-30 14:35:00,154.28,154.32,154.21,154.3,6430.0,134.3719,134.4068,134.311,134.3894,6430.0
2018-01-30 14:40:00,154.24,154.3,154.11,154.15,17136.0,134.3371,134.3894,134.2239,134.2587,17136.0
2018-01-30 14:45:00,154.18,154.19,154.1,154.13,16792.0,134.2848,134.2935,134.2152,134.2413,16792.0
2018-01-30 14:50:00,154.12,154.25,154.1,154.25,11978.0,134.2326,134.3458,134.2152,134.3458,11978.0
2018-01-30 14:55:00,154.31,154.4,154.01,154.13,15897.0,134.3981,134.4764,134.1368,134.2413,15897.0
2018-01-30 15:00:00,154.08,154.52,154.08,154.47,24152.0,134.1977,134.581,134.1977,134.5374,24152.0
2018-01-30 15:05:00,154.4,154.58,154.29,154.3,45023.0,134.4764,134.6332,134.3806,134.3894,45023.0
2018-01-30 15:10:00,154.3,154.49,154.21,154.39,17322.0,134.3894,134.5548,134.311,134.4677,17322.0
2018-01-30 15:15:00,154.39,154.6,154.3,154.38,68052.0,134.4677,134.6506,134.3894,134.459,68052.0
2018-01-30 15:20:00,154.42,154.42,154.08,154.18,15473.0,134.4939,134.4939,134.1977,134.2848,15473.0
2018-01-30 15:25:00,154.16,154.21,153.96,154.06,16708.0,134.2674,134.311,134.0932,134.1803,16708.0
2018-01-30 15:30:00,154.05,154.07,153.97,154.0,24767.0,134.1716,134.189,134.1019,134.1281,24767.0
2018-01-30 15:35:00,154.04,154.39,153.85,153.87,18404.0,134.1629,134.4677,133.9974,134.0148,18404.0
2018-01-30 15:40:00,153.92,154.33,153.92,154.0,42229.0,134.0584,134.4155,134.0584,134.1281,42229.0
2018-01-30 15:45:00,154.0,154.24,153.57,154.17,51200.0,134.1281,134.3371,133.7535,134.2761,51200.0
2018-01-30 15:50:00,154.08,154.14,153.42,153.63,44736.0,134.1977,134.25,133.6229,133.8058,44736.0
2018-01-30 15:55:00,153.63,153.81,152.93,153.09,131217.0,133.8058,133.9626,133.1961,133.3355,131217.0
2018-01-31 09:30:00,154.35,157.13,153.99,157.0,139684.0,134.4329,136.8542,134.1194,136.7409,139684.0
2018-01-31 09:35:00,156.87,157.5,154.86,156.3,94349.0,136.6277,137.1764,134.8771,136.1313,94349.0
2018-01-31 09:40:00,156.2,156.99,155.92,156.08,67169.0,136.0442,136.7322,135.8003,135.9397,67169.0
2018-01-31 09:45:00,155.99,156.23,155.41,155.86,89183.0,135.8613,136.0703,135.3561,135.7481,89183.0
2018-01-31 09:50:00,155.85,156.02,155.32,155.57,57087.0,135.7393,135.8874,135.2777,135.4955,57087.0
2018-01-31 09:55:00,155.59,156.25,154.6,155.62,66806.0,135.5129,136.0877,134.6506,135.539,66806.0
2018-01-31 10:00:00,155.62,155.62,154.71,155.04,171578.0,135.539,135.539,134.7464,135.0339,171578.0
2018-01-31 10:05:00,154.85,155.28,154.69,154.93,118760.0,134.8684,135.2429,134.729,134.9381,118760.0
2018-01-31 10:10:00,155.05,155.05,154.62,154.65,75893.0,135.0426,135.0426,134.6681,134.6942,75893.0
2018-01-31 10:15:00,154.76,155.43,154.4,154.85,29412.0,134.79,135.3735,134.4764,134.8684,29412.0
2018-01-31 10:20:00,154.86,154.86,154.46,154.81,25416.0,134.8771,134.8771,134.5287,134.8335,25416.0
2018-01-31 10:25:00,154.72,154.85,154.45,154.66,14848.0,134.7552,134.8684,134.52,134.7029,14848.0
2018-01-31 10:30:00,154.67,154.81,154.54,154.67,8577.0,134.7116,134.8335,134.5984,134.7116,8577.0
2018-01-31 10:35:00,154.67,154.73,154.1,154.16,26051.0,134.7116,134.7639,134.2152,134.2674,26051.0
2018-01-31 10:40:00,154.13,154.58,153.84,154.36,28762.0,134.2413,134.6332,133.9887,134.4416,28762.0
2018-01-31 10:45:00,154.37,154.76,153.96,154.49,30507.0,134.4503,134.79,134.0932,134.5548,30507.0
2018-01-31 10:50:00,154.49,154.7,154.16,154.5,14005.0,134.5548,134.7377,134.2674,134.5635,14005.0
2018-01-31 10:55:00,154.5,154.63,154.17,154.51,8112.0,134.5635,134.6768,134.2761,134.5723,8112.0
2018-01-31 11:00:00,154.58,154.63,154.27,154.6,4745.0,134.6332,134.6768,134.3632,134.6506,4745.0
2018-01-31 11:05:00,154.61,154.79,154.42,154.56,16388.0,134.6593,134.8161,134.4939,134.6158,16388.0
2018-01-31 11:10:00,154.48,154.73,154.4,154.47,9152.0,134.5461,134.7639,134.4764,134.5374,9152.0
2018-01-31 11:15:00,154.39,154.51,154.29,154.45,91024.0,134.4677,134.5723,134.3806,134.52,91024.0
2018-01-31 11:20:00,154.48,154.59,154.41,154.56,6470.0,134.5461,134.6419,134.4852,134.6158,6470.0
2018-01-31 11:25:00,154.55,154.64,154.44,154.44,8457.0,134.6071,134.6855,134.5113,134.5113,8457.0
2018-01-31 11:30:00,154.53,154.82,154.4,154.82,18051.0,134.5897,134.8423,134.4764,134.8423,18051.0
2018-01-31 11:35:00,154.75,154.75,154.38,154.43,8859.0,134.7813,134.7813,134.459,134.5026,8859.0
2018-01-31 11:40:00,154.46,154.66,154.42,154.64,10648.0,134.5287,134.7029,134.4939,134.6855,10648.0
2018-01-31 11:45:00,154.59,154.76,154.59,154.76,24012.0,134.6419,134.79,134.6419,134.79,24012.0
2018-01-31 11:50:00,154.72,154.82,154.56,154.61,33972.0,134.7552,134.8423,134.6158,134.6593,33972.0
2018-01-31 11:55:00,154.6,154.66,154.53,154.58,4925.0,134.6506,134.7029,134.5897,134.6332,4925.0
2018-01-31 12:00:00,154.68,154.88,154.57,154.81,67276.0,134.7203,134.8945,134.6245,134.8335,67276.0
2018-01-31 12:05:00,154.79,155.17,154.73,155.09,12773.0,134.8161,135.1471,134.7639,135.0774,12773.0
2018-01-31 12:10:00,154.99,155.19,154.93,155.01,45467.0,134.9903,135.1645,134.9381,135.0077,45467.0
2018-01-31 12:15:00,155.1,155.48,155.03,155.47,32994.0,135.0861,135.4171,135.0252,135.4084,32994.0
2018-01-31 12:20:00,155.41,155.66,155.4,155.64,15023.0,135.3561,135.5739,135.3474,135.5564,15023.0
2018-01-31 12:25:00,155.62,155.88,155.61,155.83,8055.0,135.539,135.7655,135.5303,135.7219,8055.0
2018-01-31 12:30:00,155.84,155.93,155.64,155.74,14677.0,135.7306,135.809,135.5564,135.6435,14677.0
2018-01-31 12:35:00,155.76,155.94,155.74,155.92,12365.0,135.661,135.8177,135.6435,135.8003,12365.0
2018-01-31 12:40:00,155.93,156.15,155.92,156.08,17565.0,135.809,136.0006,135.8003,135.9397,17565.0
2018-01-31 12:45:00,156.08,156.49,156.08,156.37,7752.0,135.9397,136.2968,135.9397,136.1922,7752.0
2018-01-31 12:50:00,156.37,156.38,156.15,156.22,12093.0,136.1922,136.201,136.0006,136.0616,12093.0
2018-01-31 12:55:00,156.21,156.24,155.88,155.99,23664.0,136.0529,136.079,135.7655,135.8613,23664.0
2018-01-31 13:00:00,155.95,155.98,155.56,155.58,13832.0,135.8264,135.8526,135.4868,135.5042,13832.0
2018-01-31 13:05:00,155.65,155.79,155.57,155.66,13048.0,135.5651,135.6871,135.4955,135.5739,13048.0
2018-01-31 13:10:00,155.64,155.83,155.64,155.82,3379.0,135.5564,135.7219,135.5564,135.7132,3379.0
2018-01-31 13:15:00,155.82,155.88,155.76,155.87,3380.0,135.7132,135.7655,135.661,135.7568,3380.0
2018-01-31 13:20:00,155.83,156.0,155.78,155.99,9658.0,135.7219,135.87,135.6784,135.8613,9658.0
2018-01-31 13:25:00,155.97,156.0,155.68,155.72,16479.0,135.8439,135.87,135.5913,135.6261,16479.0
2018-01-31 13:30:00,155.68,155.89,155.65,155.81,9152.0,135.5913,135.7742,135.5651,135.7045,9152.0
2018-01-31 13:35:00,155.81,155.96,155.77,155.94,7602.0,135.7045,135.8351,135.6697,135.8177,7602.0
2018-01-31 13:40:00,155.93,156.0,155.93,155.95,19450.0,135.809,135.87,135.809,135.8264,19450.0
2018-01-31 13:45:00,155.98,156.0,155.91,156.0,10649.0,135.8526,135.87,135.7916,135.87,10649.0
2018-01-31 13:50:00,156.0,156.0,155.85,155.9,37394.0,135.87,135.87,135.7393,135.7829,37394.0
2018-01-31 13:55:00,155.96,155.96,155.59,155.75,20549.0,135.8351,135.8351,135.5129,135.6522,20549.0
2018-01-31 14:00:00,155.71,155.89,155.43,155.43,28439.0,135.6174,135.7742,135.3735,135.3735,28439.0
2018-01-31 14:05:00,155.48,155.9,155.44,155.8,13809.0,135.4171,135.7829,135.3822,135.6958,13809.0
2018-01-31 14:10:00,155.83,155.84,155.57,155.59,16470.0,135.7219,135.7306,135.4955,135.5129,16470.0
2018-01-31 14:15:00,155.67,155.9,155.59,155.8,13827.0,135.5826,135.7829,135.5129,135.6958,13827.0
2018-01-31 14:20:00,155.79,155.81,155.44,155.53,21087.0,135.6871,135.7045,135.3822,135.4606,21087.0
2018-01-31 14:25:00,155.58,156.0,155.49,155.69,22547.0,135.5042,135.87,135.4258,135.6,22547.0
2018-01-31 14:30:00,155.68,155.95,155.55,155.81,12444.0,135.5913,135.8264,135.4781,135.7045,12444.0
2018-01-31 14:35:00,155.81,156.0,155.53,155.7,22806.0,135.7045,135.87,135.4606,135.6087,22806.0
2018-01-31 14:40:00,155.69,155.91,155.52,155.78,8242.0,135.6,135.7916,135.4519,135.6784,8242.0
2018-01-31 14:45:00,155.79,155.85,155.23,155.48,31029.0,135.6871,135.7393,135.1993,135.4171,31029.0
2018-01-31 14:50:00,155.52,155.99,155.3,155.58,25833.0,135.4519,135.8613,135.2603,135.5042,25833.0
2018-01-31 14:55:00,155.86,156.27,155.85,156.02,27296.0,135.7481,136.1051,135.7393,135.8874,27296.0
2018-01-31 15:00:00,155.93,156.07,155.63,155.8,15023.0,135.809,135.931,135.5477,135.6958,15023.0
2018-01-31 15:05:00,155.79,155.82,155.61,155.64,56480.0,135.6871,135.7132,135.5303,135.5564,56480.0
2018-01-31 15:10:00,155.64,155.73,155.34,155.34,21916.0,135.5564,135.6348,135.2952,135.2952,21916.0
2018-01-31 15:15:00,155.34,155.7,155.17,155.62,14300.0,135.2952,135.6087,135.1471,135.539,14300.0
2018-01-31 15:20:00,155.65,155.83,155.5,155.71,22151.0,135.5651,135.7219,135.4345,135.6174,22151.0
2018-01-31 15:25:00,155.66,155.82,155.55,155.74,22542.0,135.5739,135.7132,135.4781,135.6435,22542.0
2018-01-31 15:30:00,155.72,156.01,155.67,155.7,38139.0,135.6261,135.8787,135.5826,135.6087,38139.0
2018-01-31 15:35:00,155.7,155.75,155.56,155.64,36692.0,135.6087,135.6522,135.4868,135.5564,36692.0
2018-01-31 15:40:00,155.64,156.11,155.64,156.08,38814.0,135.5564,135.9658,135.5564,135.9397,38814.0
2018-01-31 15:45:00,156.05,156.45,156.05,156.24,71671.0,135.9135,136.2619,135.9135,136.079,71671.0
2018-01-31 15:50:00,156.25,156.5,156.25,156.37,59351.0,136.0877,136.3055,136.0877,136.1922,59351.0
2018-01-31 15:55:00,156.37,156.46,156.05,156.28,111574.0,136.1922,136.2706,135.9135,136.1139,111574.0
2018-02-01 09:30:00,155.84,156.49,155.23,156.49,46655.0,135.7306,136.2968,135.1993,136.2968,46655.0
2018-02-01 09:35:00,156.9,156.9,155.96,155.96,13846.0,136.6539,136.6539,135.8351,135.8351,13846.0
2018-02-01 09:40:00,156.02,156.29,155.31,155.31,27177.0,135.8874,136.1226,135.269,135.269,27177.0
2018-02-01 09:45:00,155.33,155.55,155.05,155.48,12303.0,135.2864,135.4781,135.0426,135.4171,12303.0
2018-02-01 09:50:00,155.58,155.93,155.37,155.38,8031.0,135.5042,135.809,135.3213,135.33,8031.0
2018-02-01 09:55:00,155.36,155.76,155.02,155.76,17980.0,135.3126,135.661,135.0164,135.661,17980.0
2018-02-01 10:00:00,155.6,155.8,154.94,154.94,11396.0,135.5216,135.6958,134.9468,134.9468,11396.0
2018-02-01 10:05:00,155.17,155.53,154.94,155.34,33077.0,135.1471,135.4606,134.9468,135.2952,33077.0
2018-02-01 10:10:00,155.2,155.33,155.07,155.32,8908.0,135.1732,135.2864,135.06,135.2777,8908.0
2018-02-01 10:15:00,155.22,155.5,155.22,155.37,18633.0,135.1906,135.4345,135.1906,135.3213,18633.0
2018-02-01 10:20:00,155.35,155.41,155.23,155.3,5944.0,135.3039,135.3561,135.1993,135.2603,5944.0
2018-02-01 10:25:00,155.19,155.31,154.98,155.25,28308.0,135.1645,135.269,134.9816,135.2168,28308.0
2018-02-01 10:30:00,155.21,155.24,154.98,155.13,22420.0,135.1819,135.2081,134.9816,135.1122,22420.0
2018-02-01 10:35:00,155.02,155.29,154.94,155.01,15690.0,135.0164,135.2516,134.9468,135.0077,15690.0
2018-02-01 10:40:00,154.97,155.06,154.79,154.79,9014.0,134.9729,135.0513,134.8161,134.8161,9014.0
2018-02-01 10:45:00,154.71,154.81,154.58,154.69,7807.0,134.7464,134.8335,134.6332,134.729,7807.0
2018-02-01 10:50:00,154.68,154.87,154.64,154.8,11999.0,134.7203,134.8858,134.6855,134.8248,11999.0
2018-02-01 10:55:00,154.84,154.9,154.58,154.73,6715.0,134.8597,134.9119,134.6332,134.7639,6715.0
2018-02-01 11:00:00,154.83,155.24,154.82,155.12,13365.0,134.851,135.2081,134.8423,135.1035,13365.0
2018-02-01 11:05:00,155.05,155.39,154.96,155.16,18530.0,135.0426,135.3387,134.9642,135.1384,18530.0
2018-02-01 11:10:00,155.11,155.32,155.11,155.31,19341.0,135.0948,135.2777,135.0948,135.269,19341.0
2018-02-01 11:15:00,155.29,155.39,155.12,155.22,8457.0,135.2516,135.3387,135.1035,135.1906,8457.0
2018-02-01 11:20:00,155.22,155.47,155.14,155.42,13880.0,135.1906,135.4084,135.121,135.3648,13880.0
2018-02-01 11:25:00,155.38,155.38,155.17,155.2,16145.0,135.33,135.33,135.1471,135.1732,16145.0
2018-02-01 11:30:00,155.27,155.45,155.21,155.4,11002.0,135.2342,135.391,135.1819,135.3474,11002.0
2018-02-01 11:35:00,155.35,155.69,155.34,155.63,10214.0,135.3039,135.6,135.2952,135.5477,10214.0
2018-02-01 11:40:00,155.52,155.74,155.48,155.74,3743.0,135.4519,135.6435,135.4171,135.6435,3743.0
2018-02-01 11:45:00,155.65,155.85,155.6,155.74,4271.0,135.5651,135.7393,135.5216,135.6435,4271.0
2018-02-01 11:50:00,155.83,156.09,155.77,156.08,3476.0,135.7219,135.9484,135.6697,135.9397,3476.0
2018-02-01 11:55:00,156.05,156.26,155.98,156.26,4751.0,135.9135,136.0964,135.8526,136.0964,4751.0
2018-02-01 12:00:00,156.31,156.31,156.1,156.24,7190.0,136.14,136.14,135.9571,136.079,7190.0
2018-02-01 12:05:00,156.16,156.39,156.15,156.17,8486.0,136.0093,136.2097,136.0006,136.018,8486.0
2018-02-01 12:10:00,156.12,156.17,156.03,156.03,10257.0,135.9745,136.018,135.8961,135.8961,10257.0
2018-02-01 12:15:00,156.03,156.09,156.0,156.04,12989.0,135.8961,135.9484,135.87,135.9048,12989.0
2018-02-01 12:20:00,156.04,156.08,155.81,155.81,11246.0,135.9048,135.9397,135.7045,135.7045,11246.0
2018-02-01 12:25:00,155.84,155.85,155.49,155.59,36543.0,135.7306,135.7393,135.4258,135.5129,36543.0
2018-02-01 12:30:00,155.59,155.82,155.59,155.82,12498.0,135.5129,135.7132,135.5129,135.7132,12498.0
2018-02-01 12:35:00,155.82,155.86,155.73,155.79,21403.0,135.7132,135.7481,135.6348,135.6871,21403.0
2018-02-01 12:40:00,155.82,155.82,155.57,155.69,8140.0,135.7132,135.7132,135.4955,135.6,8140.0
2018-02-01 12:45:00,155.75,155.79,155.7,155.73,5207.0,135.6522,135.6871,135.6087,135.6348,5207.0
2018-02-01 12:50:00,155.71,155.84,155.71,155.72,8795.0,135.6174,135.7306,135.6174,135.6261,8795.0
2018-02-01 12:55:00,155.78,155.8,155.72,155.8,4668.0,135.6784,135.6958,135.6261,135.6958,4668.0
2018-02-01 13:00:00,155.74,155.76,155.64,155.69,9340.0,135.6435,135.661,135.5564,135.6,9340.0
2018-02-01 13:05:00,155.7,155.82,155.7,155.78,14239.0,135.6087,135.7132,135.6087,135.6784,14239.0
2018-02-01 13:10:00,155.78,156.07,155.78,156.06,7054.0,135.6784,135.931,135.6784,135.9222,7054.0
2018-02-01 13:15:00,156.03,156.06,155.9,156.04,17027.0,135.8961,135.9222,135.7829,135.9048,17027.0
2018-02-01 13:20:00,155.98,156.03,155.91,155.91,3600.0,135.8526,135.8961,135.7916,135.7916,3600.0
2018-02-01 13:25:00,155.92,156.04,155.9,156.0,13437.0,135.8003,135.9048,135.7829,135.87,13437.0
2018-02-01 13:30:00,156.0,156.05,155.94,156.02,60650.0,135.87,135.9135,135.8177,135.8874,60650.0
2018-02-01 13:35:00,155.94,156.01,155.65,155.77,22211.0,135.8177,135.8787,135.5651,135.6697,22211.0
2018-02-01 13:40:00,155.79,155.79,155.59,155.71,3968.0,135.6871,135.6871,135.5129,135.6174,3968.0
2018-02-01 13:45:00,155.72,155.79,155.42,155.67,13200.0,135.6261,135.6871,135.3648,135.5826,13200.0
2018-02-01 13:50:00,155.65,155.75,155.63,155.64,5819.0,135.5651,135.6522,135.5477,135.5564,5819.0
2018-02-01 13:55:00,155.69,155.79,155.56,155.75,11539.0,135.6,135.6871,135.4868,135.6522,11539.0
2018-02-01 14:00:00,155.78,155.78,155.54,155.6,16474.0,135.6784,135.6784,135.4693,135.5216,16474.0
2018-02-01 14:05:00,155.57,155.65,155.49,155.59,8844.0,135.4955,135.5651,135.4258,135.5129,8844.0
2018-02-01 14:10:00,155.6,155.63,155.43,155.43,29182.0,135.5216,135.5477,135.3735,135.3735,29182.0
2018-02-01 14:15:00,155.46,155.57,155.35,155.35,12797.0,135.3997,135.4955,135.3039,135.3039,12797.0
2018-02-01 14:20:00,155.34,155.47,155.21,155.41,6603.0,135.2952,135.4084,135.1819,135.3561,6603.0
2018-02-01 14:25:00,155.41,155.53,155.37,155.49,60788.0,135.3561,135.4606,135.3213,135.4258,60788.0
2018-02-01 14:30:00,155.53,155.67,155.44,155.52,13499.0,135.4606,135.5826,135.3822,135.4519,13499.0
2018-02-01 14:35:00,155.56,155.66,155.41,155.55,10837.0,135.4868,135.5739,135.3561,135.4781,10837.0
2018-02-01 14:40:00,155.55,155.69,155.51,155.56,7298.0,135.4781,135.6,135.4432,135.4868,7298.0
2018-02-01 14:45:00,155.56,155.69,155.51,155.61,17700.0,135.4868,135.6,135.4432,135.5303,17700.0
2018-02-01 14:50:00,155.65,155.73,155.61,155.64,12073.0,135.5651,135.6348,135.5303,135.5564,12073.0
2018-02-01 14:55:00,155.64,155.76,155.52,155.7,19808.0,135.5564,135.661,135.4519,135.6087,19808.0
2018-02-01 15:00:00,155.71,155.79,155.56,155.56,14185.0,135.6174,135.6871,135.4868,135.4868,14185.0
2018-02-01 15:05:00,155.62,155.9,155.58,155.85,12576.0,135.539,135.7829,135.5042,135.7393,12576.0
2018-02-01 15:10:00,155.87,155.91,155.63,155.68,74506.0,135.7568,135.7916,135.5477,135.5913,74506.0
2018-02-01 15:15:00,155.69,155.76,155.6,155.6,12651.0,135.6,135.661,135.5216,135.5216,12651.0
2018-02-01 15:20:00,155.58,155.61,155.48,155.55,10666.0,135.5042,135.5303,135.4171,135.4781,10666.0
2018-02-01 15:25:00,155.57,155.57,155.26,155.27,11347.0,135.4955,135.4955,135.2255,135.2342,11347.0
2018-02-01 15:30:00,155.28,155.33,155.14,155.22,21324.0,135.2429,135.2864,135.121,135.1906,21324.0
2018-02-01 15:35:00,155.24,155.28,155.2,155.2,12765.0,135.2081,135.2429,135.1732,135.1732,12765.0
2018-02-01 15:40:00,155.2,155.2,154.98,154.98,30904.0,135.1732,135.1732,134.9816,134.9816,30904.0
2018-02-01 15:45:00,154.98,155.09,154.97,155.04,39230.0,134.9816,135.0774,134.9729,135.0339,39230.0
2018-02-01 15:50:00,155.03,155.21,154.93,155.0,51871.0,135.0252,135.1819,134.9381,134.999,51871.0
2018-02-01 15:55:00,155.01,155.46,154.98,155.43,118668.0,135.0077,135.3997,134.9816,135.3735,118668.0
2018-02-02 09:30:00,155.05,155.98,154.99,155.24,15804.0,135.0426,135.8526,134.9903,135.2081,15804.0
2018-02-02 09:35:00,155.14,155.76,155.13,155.13,5085.0,135.121,135.661,135.1122,135.1122,5085.0
2018-02-02 09:40:00,155.09,155.81,155.09,155.81,19164.0,135.0774,135.7045,135.0774,135.7045,19164.0
2018-02-02 09:45:00,155.63,155.79,155.5,155.69,4891.0,135.5477,135.6871,135.4345,135.6,4891.0
2018-02-02 09:50:00,155.53,155.84,155.5,155.79,32494.0,135.4606,135.7306,135.4345,135.6871,32494.0
2018-02-02 09:55:00,155.83,156.22,155.83,156.08,3380.0,135.7219,136.0616,135.7219,135.9397,3380.0
2018-02-02 10:00:00,155.89,155.96,155.61,155.8,7015.0,135.7742,135.8351,135.5303,135.6958,7015.0
2018-02-02 10:05:00,155.97,156.45,155.96,156.22,7848.0,135.8439,136.2619,135.8351,136.0616,7848.0
2018-02-02 10:10:00,156.2,156.26,155.93,156.0,4684.0,136.0442,136.0964,135.809,135.87,4684.0
2018-02-02 10:15:00,156.01,156.11,155.93,156.11,4123.0,135.8787,135.9658,135.809,135.9658,4123.0
2018-02-02 10:20:00,156.01,156.11,155.73,155.84,7709.0,135.8787,135.9658,135.6348,135.7306,7709.0
2018-02-02 10:25:00,155.77,156.02,155.69,155.8,13620.0,135.6697,135.8874,135.6,135.6958,13620.0
2018-02-02 10:30:00,155.75,155.9,155.62,155.9,8645.0,135.6522,135.7829,135.539,135.7829,8645.0
2018-02-02 10:35:00,155.9,155.9,155.63,155.66,5833.0,135.7829,135.7829,135.5477,135.5739,5833.0
2018-02-02 10:40:00,155.66,156.0,155.65,155.8,3844.0,135.5739,135.87,135.5651,135.6958,3844.0
2018-02-02 10:45:00,155.77,155.83,155.66,155.76,4712.0,135.6697,135.7219,135.5739,135.661,4712.0
2018-02-02 10:50:00,155.84,156.13,155.77,155.99,7178.0,135.7306,135.9832,135.6697,135.8613,7178.0
2018-02-02 10:55:00,155.97,156.13,155.67,155.91,13053.0,135.8439,135.9832,135.5826,135.7916,13053.0
2018-02-02 11:00:00,155.91,155.92,155.68,155.68,5901.0,135.7916,135.8003,135.5913,135.5913,5901.0
2018-02-02 11:05:00,155.72,155.72,155.5,155.64,4817.0,135.6261,135.6261,135.4345,135.5564,4817.0
2018-02-02 11:10:00,155.65,155.75,155.61,155.64,3494.0,135.5651,135.6522,135.5303,135.5564,3494.0
2018-02-02 11:15:00,155.6,155.66,155.38,155.51,3943.0,135.5216,135.5739,135.33,135.4432,3943.0
2018-02-02 11:20:00,155.37,155.68,155.36,155.68,3720.0,135.3213,135.5913,135.3126,135.5913,3720.0
2018-02-02 11:25:00,155.65,155.67,155.3,155.3,9286.0,135.5651,135.5826,135.2603,135.2603,9286.0
2018-02-02 11:30:00,155.3,155.4,155.08,155.21,5927.0,135.2603,135.3474,135.0687,135.1819,5927.0
2018-02-02 11:35:00,155.12,155.32,155.03,155.19,16026.0,135.1035,135.2777,135.0252,135.1645,16026.0
2018-02-02 11:40:00,155.2,155.42,155.2,155.25,5429.0,135.1732,135.3648,135.1732,135.2168,5429.0
2018-02-02 11:45:00,155.28,155.31,155.07,155.15,6016.0,135.2429,135.269,135.06,135.1297,6016.0
2018-02-02 11:50:00,155.06,155.16,155.02,155.11,11170.0,135.0513,135.1384,135.0164,135.0948,11170.0
2018-02-02 11:55:00,155.16,155.16,154.74,154.87,5981.0,135.1384,135.1384,134.7726,134.8858,5981.0
2018-02-02 12:00:00,154.75,154.99,154.65,154.9,6199.0,134.7813,134.9903,134.6942,134.9119,6199.0
2018-02-02 12:05:00,154.88,154.97,154.75,154.75,4042.0,134.8945,134.9729,134.7813,134.7813,4042.0
2018-02-02 12:10:00,154.78,154.92,154.71,154.87,6384.0,134.8074,134.9293,134.7464,134.8858,6384.0
2018-02-02 12:15:00,154.82,154.9,154.66,154.8,7481.0,134.8423,134.9119,134.7029,134.8248,7481.0
2018-02-02 12:20:00,154.7,154.74,154.66,154.74,2700.0,134.7377,134.7726,134.7029,134.7726,2700.0
2018-02-02 12:25:00,154.77,155.0,154.72,154.72,13306.0,134.7987,134.999,134.7552,134.7552,13306.0
2018-02-02 12:30:00,154.75,154.81,154.67,154.71,5078.0,134.7813,134.8335,134.7116,134.7464,5078.0
2018-02-02 12:35:00,154.66,154.69,154.47,154.51,2602.0,134.7029,134.729,134.5374,134.5723,2602.0
2018-02-02 12:40:00,154.54,154.75,154.52,154.68,7693.0,134.5984,134.7813,134.581,134.7203,7693.0
2018-02-02 12:45:00,154.61,154.81,154.56,154.8,3800.0,134.6593,134.8335,134.6158,134.8248,3800.0
2018-02-02 12:50:00,154.76,154.79,154.67,154.68,7112.0,134.79,134.8161,134.7116,134.7203,7112.0
2018-02-02 12:55:00,154.74,154.75,154.56,154.62,5165.0,134.7726,134.7813,134.6158,134.6681,5165.0
2018-02-02 13:00:00,154.53,154.6,154.43,154.53,12336.0,134.5897,134.6506,134.5026,134.5897,12336.0
2018-02-02 13:05:00,154.52,154.64,154.3,154.41,14710.0,134.581,134.6855,134.3894,134.4852,14710.0
2018-02-02 13:10:00,154.4,154.44,154.31,154.37,5356.0,134.4764,134.5113,134.3981,134.4503,5356.0
2018-02-02 13:15:00,154.37,154.51,154.29,154.29,3253.0,134.4503,134.5723,134.3806,134.3806,3253.0
2018-02-02 13:20:00,154.31,154.32,154.11,154.31,6097.0,134.3981,134.4068,134.2239,134.3981,6097.0
2018-02-02 13:25:00,154.28,154.34,154.13,154.26,4974.0,134.3719,134.4242,134.2413,134.3545,4974.0
2018-02-02 13:30:00,154.31,154.38,154.24,154.38,3823.0,134.3981,134.459,134.3371,134.459,3823.0
2018-02-02 13:35:00,154.42,154.54,154.36,154.36,4509.0,134.4939,134.5984,134.4416,134.4416,4509.0
2018-02-02 13:40:00,154.38,154.45,154.19,154.29,4775.0,134.459,134.52,134.2935,134.3806,4775.0
2018-02-02 13:45:00,154.28,154.39,154.15,154.17,5676.0,134.3719,134.4677,134.2587,134.2761,5676.0
2018-02-02 13:50:00,154.19,154.29,154.14,154.23,4600.0,134.2935,134.3806,134.25,134.3284,4600.0
2018-02-02 13:55:00,154.18,154.23,154.03,154.15,6671.0,134.2848,134.3284,134.1542,134.2587,6671.0
2018-02-02 14:00:00,154.16,154.16,153.92,153.97,6380.0,134.2674,134.2674,134.0584,134.1019,6380.0
2018-02-02 14:05:00,153.92,153.99,153.86,153.9,6737.0,134.0584,134.1194,134.0061,134.041,6737.0
2018-02-02 14:10:00,153.88,153.88,153.57,153.68,13532.0,134.0235,134.0235,133.7535,133.8494,13532.0
2018-02-02 14:15:00,153.64,153.77,153.56,153.57,8565.0,133.8145,133.9277,133.7448,133.7535,8565.0
2018-02-02 14:20:00,153.61,153.65,153.44,153.6,8404.0,133.7884,133.8232,133.6403,133.7797,8404.0
2018-02-02 14:25:00,153.63,153.67,153.37,153.51,17410.0,133.8058,133.8406,133.5794,133.7013,17410.0
2018-02-02 14:30:00,153.51,153.98,153.41,153.97,17361.0,133.7013,134.1106,133.6142,134.1019,17361.0
2018-02-02 14:35:00,153.98,154.07,153.68,153.79,17410.0,134.1106,134.189,133.8494,133.9452,17410.0
2018-02-02 14:40:00,153.77,153.82,153.66,153.76,5947.0,133.9277,133.9713,133.8319,133.919,5947.0
2018-02-02 14:45:00,153.69,153.69,153.38,153.62,16301.0,133.8581,133.8581,133.5881,133.7971,16301.0
2018-02-02 14:50:00,153.66,153.71,153.54,153.61,9166.0,133.8319,133.8755,133.7274,133.7884,9166.0
2018-02-02 14:55:00,153.66,153.66,153.44,153.53,6406.0,133.8319,133.8319,133.6403,133.7187,6406.0
2018-02-02 15:00:00,153.43,153.48,153.21,153.35,11095.0,133.6316,133.6752,133.44,133.5619,11095.0
2018-02-02 15:05:00,153.31,153.35,153.11,153.29,9082.0,133.5271,133.5619,133.3529,133.5097,9082.0
2018-02-02 15:10:00,153.18,153.43,153.17,153.41,6830.0,133.4139,133.6316,133.4052,133.6142,6830.0
2018-02-02 15:15:00,153.35,154.19,153.33,153.9,18868.0,133.5619,134.2935,133.5445,134.041,18868.0
2018-02-02 15:20:00,153.86,153.94,153.64,153.72,9973.0,134.0061,134.0758,133.8145,133.8842,9973.0
2018-02-02 15:25:00,153.74,153.75,153.61,153.64,12327.0,133.9016,133.9103,133.7884,133.8145,12327.0
2018-02-02 15:30:00,153.62,153.67,153.38,153.48,17956.0,133.7971,133.8406,133.5881,133.6752,17956.0
2018-02-02 15:35:00,153.49,153.67,153.39,153.53,18342.0,133.6839,133.8406,133.5968,133.7187,18342.0
2018-02-02 15:40:00,153.51,153.51,153.19,153.31,23021.0,133.7013,133.7013,133.4226,133.5271,23021.0
2018-02-02 15:45:00,153.25,153.32,153.1,153.31,39351.0,133.4748,133.5358,133.3442,133.5271,39351.0
2018-02-02 15:50:00,153.34,153.52,153.29,153.43,28454.0,133.5532,133.71,133.5097,133.6316,28454.0
2018-02-02 15:55:00,153.44,153.62,153.11,153.23,124964.0,133.6403,133.7971,133.3529,133.4574,124964.0
2018-02-05 09:30:00,152.99,153.58,152.05,153.58,54776.0,133.2484,133.7623,132.4297,133.7623,54776.0
2018-02-05 09:35:00,153.63,153.66,152.6,152.6,15300.0,133.8058,133.8319,132.9087,132.9087,15300.0
2018-02-05 09:40:00,152.36,152.63,152.13,152.3,9184.0,132.6997,132.9348,132.4994,132.6474,9184.0
2018-02-05 09:45:00,152.34,152.5,152.11,152.33,13958.0,132.6823,132.8216,132.4819,132.6736,13958.0
2018-02-05 09:50:00,152.35,152.69,152.26,152.53,23881.0,132.691,132.9871,132.6126,132.8477,23881.0
2018-02-05 09:55:00,152.49,152.49,152.17,152.24,9392.0,132.8129,132.8129,132.5342,132.5952,9392.0
2018-02-05 10:00:00,152.23,152.23,151.75,151.76,23126.0,132.5865,132.5865,132.1684,132.1771,23126.0
2018-02-05 10:05:00,151.81,152.48,151.74,152.25,13831.0,132.2207,132.8042,132.1597,132.6039,13831.0
2018-02-05 10:10:00,152.26,152.32,151.9,151.99,32243.0,132.6126,132.6648,132.299,132.3774,32243.0
2018-02-05 10:15:00,151.96,152.1,151.91,151.95,13712.0,132.3513,132.4732,132.3078,132.3426,13712.0
2018-02-05 10:20:00,151.91,152.04,151.84,151.91,9273.0,132.3078,132.421,132.2468,132.3078,9273.0
2018-02-05 10:25:00,151.95,152.09,151.77,151.83,12488.0,132.3426,132.4645,132.1858,132.2381,12488.0
2018-02-05 10:30:00,151.84,152.05,151.65,151.99,14779.0,132.2468,132.4297,132.0813,132.3774,14779.0
2018-02-05 10:35:00,152.03,152.06,151.84,151.96,5919.0,132.4123,132.4384,132.2468,132.3513,5919.0
2018-02-05 10:40:00,151.93,152.02,151.7,151.95,10944.0,132.3252,132.4036,132.1249,132.3426,10944.0
2018-02-05 10:45:00,151.94,152.56,151.92,152.41,14291.0,132.3339,132.8739,132.3165,132.7432,14291.0
2018-02-05 10:50:00,152.39,152.39,152.1,152.14,13361.0,132.7258,132.7258,132.4732,132.5081,13361.0
2018-02-05 10:55:00,152.12,152.27,152.0,152.13,10155.0,132.4907,132.6213,132.3861,132.4994,10155.0
2018-02-05 11:00:00,152.22,152.48,152.21,152.38,4240.0,132.5778,132.8042,132.569,132.7171,4240.0
2018-02-05 11:05:00,152.26,152.77,152.21,152.77,13605.0,132.6126,133.0568,132.569,133.0568,13605.0
2018-02-05 11:10:00,152.62,152.78,152.43,152.54,9320.0,132.9261,133.0655,132.7607,132.8565,9320.0
2018-02-05 11:15:00,152.6,152.69,152.52,152.53,6912.0,132.9087,132.9871,132.839,132.8477,6912.0
2018-02-05 11:20:00,152.55,152.61,152.46,152.52,10140.0,132.8652,132.9174,132.7868,132.839,10140.0
2018-02-05 11:25:00,152.49,152.54,152.43,152.48,5535.0,132.8129,132.8565,132.7607,132.8042,5535.0
2018-02-05 11:30:00,152.45,152.45,152.22,152.34,7728.0,132.7781,132.7781,132.5778,132.6823,7728.0
2018-02-05 11:35:00,152.29,152.34,152.14,152.22,7457.0,132.6387,132.6823,132.5081,132.5778,7457.0
2018-02-05 11:40:00,152.2,152.25,151.89,151.91,4769.0,132.5603,132.6039,132.2903,132.3078,4769.0
2018-02-05 11:45:00,151.99,152.01,151.94,151.97,2621.0,132.3774,132.3948,132.3339,132.36,2621.0
2018-02-05 11:50:00,151.97,152.03,151.84,151.89,4311.0,132.36,132.4123,132.2468,132.2903,4311.0
2018-02-05 11:55:00,151.9,152.03,151.66,152.0,5082.0,132.299,132.4123,132.09,132.3861,5082.0
2018-02-05 12:00:00,151.97,151.98,151.66,151.75,4157.0,132.36,132.3687,132.09,132.1684,4157.0
2018-02-05 12:05:00,151.7,151.82,151.63,151.68,4536.0,132.1249,132.2294,132.0639,132.1074,4536.0
2018-02-05 12:10:00,151.69,151.69,151.41,151.48,5778.0,132.1161,132.1161,131.8723,131.9332,5778.0
2018-02-05 12:15:00,151.49,151.49,151.23,151.33,11555.0,131.9419,131.9419,131.7155,131.8026,11555.0
2018-02-05 12:20:00,151.31,151.34,151.03,151.15,5038.0,131.7852,131.8113,131.5413,131.6458,5038.0
2018-02-05 12:25:00,151.1,151.29,151.1,151.27,4959.0,131.6023,131.7678,131.6023,131.7503,4959.0
2018-02-05 12:30:00,151.19,151.75,151.18,151.61,3947.0,131.6807,132.1684,131.672,132.0465,3947.0
2018-02-05 12:35:00,151.62,151.64,151.47,151.52,3789.0,132.0552,132.0726,131.9245,131.9681,3789.0
2018-02-05 12:40:00,151.63,151.63,151.45,151.46,2968.0,132.0639,132.0639,131.9071,131.9158,2968.0
2018-02-05 12:45:00,151.45,151.52,151.24,151.27,13639.0,131.9071,131.9681,131.7242,131.7503,13639.0
2018-02-05 12:50:00,151.28,151.43,151.28,151.37,4470.0,131.759,131.8897,131.759,131.8374,4470.0
2018-02-05 12:55:00,151.37,151.4,151.02,151.12,16208.0,131.8374,131.8636,131.5326,131.6197,16208.0
2018-02-05 13:00:00,151.04,151.06,150.86,150.93,10151.0,131.55,131.5674,131.3932,131.4542,10151.0
2018-02-05 13:05:00,150.93,151.09,150.86,150.87,7706.0,131.4542,131.5936,131.3932,131.402,7706.0
2018-02-05 13:10:00,150.92,151.19,150.84,151.17,8045.0,131.4455,131.6807,131.3758,131.6632,8045.0
2018-02-05 13:15:00,151.12,151.2,150.9,151.01,9811.0,131.6197,131.6894,131.4281,131.5239,9811.0
2018-02-05 13:20:00,151.02,151.18,150.92,150.97,6157.0,131.5326,131.672,131.4455,131.489,6157.0
2018-02-05 13:25:00,150.99,151.0,150.64,150.85,19624.0,131.5065,131.5152,131.2016,131.3845,19624.0
2018-02-05 13:30:00,150.82,150.98,150.78,150.79,8692.0,131.3584,131.4978,131.3236,131.3323,8692.0
2018-02-05 13:35:00,150.79,150.83,150.32,150.34,24561.0,131.3323,131.3671,130.9229,130.9403,24561.0
2018-02-05 13:40:00,150.37,150.57,150.34,150.48,6995.0,130.9665,131.1407,130.9403,131.0623,6995.0
2018-02-05 13:45:00,150.51,150.74,150.34,150.61,16786.0,131.0884,131.2887,130.9403,131.1755,16786.0
2018-02-05 13:50:00,150.59,150.79,150.55,150.64,18979.0,131.1581,131.3323,131.1232,131.2016,18979.0
2018-02-05 13:55:00,150.68,150.84,150.66,150.84,8793.0,131.2365,131.3758,131.2191,131.3758,8793.0
2018-02-05 14:00:00,150.92,151.22,150.86,150.94,35879.0,131.4455,131.7068,131.3932,131.4629,35879.0
2018-02-05 14:05:00,150.95,151.18,150.68,150.92,13401.0,131.4716,131.672,131.2365,131.4455,13401.0
2018-02-05 14:10:00,150.94,151.13,150.9,151.0,13632.0,131.4629,131.6284,131.4281,131.5152,13632.0
2018-02-05 14:15:00,151.0,151.03,150.73,150.77,13392.0,131.5152,131.5413,131.28,131.3149,13392.0
2018-02-05 14:20:00,150.83,150.99,150.6,150.6,8037.0,131.3671,131.5065,131.1668,131.1668,8037.0
2018-02-05 14:25:00,150.74,150.76,150.44,150.6,12088.0,131.2887,131.3061,131.0274,131.1668,12088.0
2018-02-05 14:30:00,150.54,150.56,150.24,150.24,8909.0,131.1145,131.132,130.8532,130.8532,8909.0
2018-02-05 14:35:00,150.32,150.32,150.05,150.26,16383.0,130.9229,130.9229,130.6878,130.8707,16383.0
2018-02-05 14:40:00,150.24,150.33,149.8,149.99,15960.0,130.8532,130.9316,130.47,130.6355,15960.0
2018-02-05 14:45:00,150.05,150.17,149.8,149.98,13809.0,130.6878,130.7923,130.47,130.6268,13809.0
2018-02-05 14:50:00,149.95,150.03,149.75,149.88,17697.0,130.6007,130.6703,130.4265,130.5397,17697.0
2018-02-05 14:55:00,149.83,149.87,149.13,149.18,34970.0,130.4962,130.531,129.8865,129.93,34970.0
2018-02-05 15:00:00,149.18,149.41,148.82,148.82,32289.0,129.93,130.1303,129.6165,129.6165,32289.0
2018-02-05 15:05:00,148.84,149.03,147.1,147.17,35953.0,129.6339,129.7994,128.1184,128.1794,35953.0
2018-02-05 15:10:00,147.21,148.57,146.57,147.63,45403.0,128.2142,129.3987,127.6568,128.58,45403.0
2018-02-05 15:15:00,147.77,149.14,147.62,147.85,30036.0,128.702,129.8952,128.5713,128.7717,30036.0
2018-02-05 15:20:00,148.03,149.02,147.9,149.02,37506.0,128.9284,129.7907,128.8152,129.7907,37506.0
2018-02-05 15:25:00,149.14,149.49,149.0,149.27,16209.0,129.8952,130.2,129.7733,130.0084,16209.0
2018-02-05 15:30:00,149.34,149.45,148.88,149.3,24574.0,130.0694,130.1652,129.6687,130.0345,24574.0
2018-02-05 15:35:00,149.25,149.34,148.55,148.69,27193.0,129.991,130.0694,129.3813,129.5033,27193.0
2018-02-05 15:40:00,148.49,148.65,148.01,148.62,41893.0,129.3291,129.4684,128.911,129.4423,41893.0
2018-02-05 15:45:00,148.43,148.53,147.7,147.79,63262.0,129.2768,129.3639,128.641,128.7194,63262.0
2018-02-05 15:50:00,147.79,148.35,147.64,148.1,85612.0,128.7194,129.2071,128.5887,128.9894,85612.0
2018-02-05 15:55:00,148.11,148.55,147.26,147.35,146130.0,128.9981,129.3813,128.2578,128.3362,146130.0
2018-02-06 09:30:00,145.0,145.38,144.24,145.15,73335.0,126.2894,126.6204,125.6275,126.4201,73335.0
2018-02-06 09:35:00,145.16,146.08,145.0,145.46,28921.0,126.4288,127.23,126.2894,126.6901,28921.0
2018-02-06 09:40:00,145.53,146.44,145.33,145.54,34855.0,126.751,127.5436,126.5768,126.7597,34855.0
2018-02-06 09:45:00,145.31,145.96,145.22,145.85,42421.0,126.5594,127.1255,126.481,127.0297,42421.0
2018-02-06 09:50:00,145.84,146.8,145.84,146.8,22919.0,127.021,127.8571,127.021,127.8571,22919.0
2018-02-06 09:55:00,146.68,146.77,145.56,145.96,35660.0,127.7526,127.831,126.7771,127.1255,35660.0
2018-02-06 10:00:00,146.04,146.32,145.67,146.31,18538.0,127.1952,127.4391,126.873,127.4304,18538.0
2018-02-06 10:05:00,146.31,146.98,145.91,146.03,50824.0,127.4304,128.0139,127.082,127.1865,50824.0
2018-02-06 10:10:00,146.08,146.23,145.49,145.96,25872.0,127.23,127.3607,126.7162,127.1255,25872.0
2018-02-06 10:15:00,145.76,145.76,144.8,145.01,23081.0,126.9513,126.9513,126.1152,126.2981,23081.0
2018-02-06 10:20:00,145.16,145.48,144.47,144.63,18378.0,126.4288,126.7075,125.8278,125.9672,18378.0
2018-02-06 10:25:00,144.69,145.22,144.43,144.47,15053.0,126.0194,126.481,125.793,125.8278,15053.0
2018-02-06 10:30:00,144.6,144.75,144.0,144.03,29957.0,125.941,126.0717,125.4184,125.4446,29957.0
2018-02-06 10:35:00,144.15,144.15,143.62,144.03,27749.0,125.5491,125.5491,125.0875,125.4446,27749.0
2018-02-06 10:40:00,143.91,144.09,143.22,143.63,56137.0,125.3401,125.4968,124.7391,125.0962,56137.0
2018-02-06 10:45:00,143.66,144.21,143.63,143.98,39099.0,125.1223,125.6014,125.0962,125.401,39099.0
2018-02-06 10:50:00,143.87,144.17,143.63,144.16,25375.0,125.3052,125.5665,125.0962,125.5578,25375.0
2018-02-06 10:55:00,144.28,144.44,144.05,144.26,15987.0,125.6623,125.8017,125.462,125.6449,15987.0
2018-02-06 11:00:00,144.18,144.67,144.13,144.16,25342.0,125.5752,126.002,125.5317,125.5578,25342.0
2018-02-06 11:05:00,144.25,144.81,144.03,144.32,26713.0,125.6362,126.1239,125.4446,125.6972,26713.0
2018-02-06 11:10:00,144.53,144.53,143.29,143.74,32842.0,125.8801,125.8801,124.8001,125.192,32842.0
2018-02-06 11:15:00,143.48,143.74,143.28,143.47,19675.0,124.9655,125.192,124.7914,124.9568,19675.0
2018-02-06 11:20:00,143.45,143.48,143.2,143.42,41130.0,124.9394,124.9655,124.7217,124.9133,41130.0
2018-02-06 11:25:00,143.4,143.4,142.85,142.95,42006.0,124.8959,124.8959,124.4168,124.5039,42006.0
2018-02-06 11:30:00,143.0,143.1,142.34,142.47,23411.0,124.5475,124.6346,123.9727,124.0859,23411.0
2018-02-06 11:35:00,142.46,142.79,142.31,142.63,46488.0,124.0772,124.3646,123.9465,124.2252,46488.0
2018-02-06 11:40:00,142.68,142.93,142.59,142.82,29362.0,124.2688,124.4865,124.1904,124.3907,29362.0
2018-02-06 11:45:00,142.82,143.04,142.75,142.97,17274.0,124.3907,124.5823,124.3297,124.5214,17274.0
2018-02-06 11:50:00,143.04,143.44,143.0,143.15,25071.0,124.5823,124.9307,124.5475,124.6781,25071.0
2018-02-06 11:55:00,143.18,143.25,142.73,142.92,30334.0,124.7043,124.7652,124.3123,124.4778,30334.0
2018-02-06 12:00:00,142.93,143.03,142.76,142.87,16116.0,124.4865,124.5736,124.3385,124.4343,16116.0
2018-02-06 12:05:00,142.81,143.06,142.67,143.06,16268.0,124.382,124.5997,124.2601,124.5997,16268.0
2018-02-06 12:10:00,142.91,143.03,142.77,142.92,22914.0,124.4691,124.5736,124.3472,124.4778,22914.0
2018-02-06 12:15:00,142.93,143.4,142.93,143.31,19864.0,124.4865,124.8959,124.4865,124.8175,19864.0
2018-02-06 12:20:00,143.39,144.07,143.35,143.9,74226.0,124.8872,125.4794,124.8523,125.3314,74226.0
2018-02-06 12:25:00,144.0,144.2,143.85,144.2,19053.0,125.4184,125.5926,125.2878,125.5926,19053.0
2018-02-06 12:30:00,144.26,144.69,144.26,144.3,18007.0,125.6449,126.0194,125.6449,125.6797,18007.0
2018-02-06 12:35:00,144.3,144.73,143.99,144.6,46812.0,125.6797,126.0543,125.4097,125.941,46812.0
2018-02-06 12:40:00,144.61,144.75,144.29,144.29,13547.0,125.9497,126.0717,125.671,125.671,13547.0
2018-02-06 12:45:00,144.15,144.29,143.63,143.72,16132.0,125.5491,125.671,125.0962,125.1746,16132.0
2018-02-06 12:50:00,143.75,143.93,143.5,143.75,14336.0,125.2007,125.3575,124.983,125.2007,14336.0
2018-02-06 12:55:00,143.7,143.89,143.46,143.88,10936.0,125.1572,125.3226,124.9481,125.3139,10936.0
2018-02-06 13:00:00,143.81,143.81,143.08,143.41,18268.0,125.253,125.253,124.6172,124.9046,18268.0
2018-02-06 13:05:00,143.33,143.45,142.95,142.95,13247.0,124.8349,124.9394,124.5039,124.5039,13247.0
2018-02-06 13:10:00,142.8,143.24,142.8,143.11,12723.0,124.3733,124.7565,124.3733,124.6433,12723.0
2018-02-06 13:15:00,143.13,143.26,143.06,143.06,19451.0,124.6607,124.7739,124.5997,124.5997,19451.0
2018-02-06 13:20:00,143.21,143.25,142.72,142.77,17875.0,124.7304,124.7652,124.3036,124.3472,17875.0
2018-02-06 13:25:00,142.78,143.06,142.75,143.06,10846.0,124.3559,124.5997,124.3297,124.5997,10846.0
2018-02-06 13:30:00,143.0,143.08,142.52,142.68,14841.0,124.5475,124.6172,124.1294,124.2688,14841.0
2018-02-06 13:35:00,142.7,142.84,142.56,142.72,12252.0,124.2862,124.4081,124.1643,124.3036,12252.0
2018-02-06 13:40:00,142.71,142.76,142.5,142.54,30040.0,124.2949,124.3385,124.112,124.1468,30040.0
2018-02-06 13:45:00,142.52,142.76,142.37,142.56,25327.0,124.1294,124.3385,123.9988,124.1643,25327.0
2018-02-06 13:50:00,142.52,142.62,142.21,142.27,31723.0,124.1294,124.2165,123.8594,123.9117,31723.0
2018-02-06 13:55:00,142.28,142.37,141.79,141.97,23019.0,123.9204,123.9988,123.4936,123.6504,23019.0
2018-02-06 14:00:00,141.85,142.12,141.67,141.74,22910.0,123.5459,123.781,123.3891,123.4501,22910.0
2018-02-06 14:05:00,141.78,141.95,141.53,141.59,18433.0,123.4849,123.633,123.2672,123.3194,18433.0
2018-02-06 14:10:00,141.59,142.14,141.59,141.83,36199.0,123.3194,123.7985,123.3194,123.5285,36199.0
2018-02-06 14:15:00,141.83,141.87,141.49,141.63,16351.0,123.5285,123.5633,123.2323,123.3543,16351.0
2018-02-06 14:20:00,141.62,142.12,141.45,142.12,13523.0,123.3456,123.781,123.1975,123.781,13523.0
2018-02-06 14:25:00,142.03,142.2,141.88,142.06,10473.0,123.7027,123.8507,123.572,123.7288,10473.0
2018-02-06 14:30:00,142.06,142.4,141.99,142.39,25962.0,123.7288,124.0249,123.6678,124.0162,25962.0
2018-02-06 14:35:00,142.43,142.79,142.39,142.57,23988.0,124.051,124.3646,124.0162,124.173,23988.0
2018-02-06 14:40:00,142.65,142.81,142.51,142.81,10564.0,124.2427,124.382,124.1207,124.382,10564.0
2018-02-06 14:45:00,142.89,143.29,142.8,143.18,15551.0,124.4517,124.8001,124.3733,124.7043,15551.0
2018-02-06 14:50:00,143.24,143.94,143.19,143.82,17576.0,124.7565,125.3662,124.713,125.2617,17576.0
2018-02-06 14:55:00,143.91,144.54,143.88,144.52,17800.0,125.3401,125.8888,125.3139,125.8713,17800.0
2018-02-06 15:00:00,144.57,145.24,143.5,145.11,62852.0,125.9149,126.4984,124.983,126.3852,62852.0
2018-02-06 15:05:00,145.12,146.15,145.04,146.08,14775.0,126.3939,127.291,126.3242,127.23,14775.0
2018-02-06 15:10:00,146.06,146.16,145.46,145.46,40805.0,127.2126,127.2997,126.6901,126.6901,40805.0
2018-02-06 15:15:00,145.46,145.84,145.0,145.29,37768.0,126.6901,127.021,126.2894,126.542,37768.0
2018-02-06 15:20:00,145.21,145.65,145.21,145.28,27775.0,126.4723,126.8555,126.4723,126.5333,27775.0
2018-02-06 15:25:00,145.28,145.68,145.28,145.53,37372.0,126.5333,126.8817,126.5333,126.751,37372.0
2018-02-06 15:30:00,145.58,146.02,145.34,145.95,54021.0,126.7946,127.1778,126.5855,127.1168,54021.0
2018-02-06 15:35:00,145.94,146.72,145.84,146.72,49166.0,127.1081,127.7875,127.021,127.7875,49166.0
2018-02-06 15:40:00,146.73,147.09,146.7,146.7,58576.0,127.7962,128.1097,127.77,127.77,58576.0
2018-02-06 15:45:00,146.7,146.71,146.03,146.24,56628.0,127.77,127.7788,127.1865,127.3694,56628.0
2018-02-06 15:50:00,146.23,146.32,145.81,146.04,63865.0,127.3607,127.4391,126.9949,127.1952,63865.0
2018-02-06 15:55:00,146.04,146.11,145.38,145.9,247669.0,127.1952,127.2562,126.6204,127.0733,247669.0
2018-02-07 09:30:00,145.6,146.54,144.89,146.5,46080.0,126.812,127.6307,126.1936,127.5959,46080.0
2018-02-07 09:35:00,146.65,147.24,146.32,147.21,21931.0,127.7265,128.2404,127.4391,128.2142,21931.0
2018-02-07 09:40:00,147.14,147.81,147.01,147.04,16395.0,128.1533,128.7368,128.04,128.0662,16395.0
2018-02-07 09:45:00,147.04,147.18,146.42,146.48,19029.0,128.0662,128.1881,127.5262,127.5784,19029.0
2018-02-07 09:50:00,146.56,146.73,146.37,146.44,36312.0,127.6481,127.7962,127.4826,127.5436,36312.0
2018-02-07 09:55:00,146.56,146.77,146.27,146.41,18650.0,127.6481,127.831,127.3955,127.5175,18650.0
2018-02-07 10:00:00,146.44,146.7,146.22,146.53,17669.0,127.5436,127.77,127.352,127.622,17669.0
2018-02-07 10:05:00,146.42,147.17,146.42,147.01,40802.0,127.5262,128.1794,127.5262,128.04,40802.0
2018-02-07 10:10:00,147.05,147.35,146.91,147.28,72069.0,128.0749,128.3362,127.9529,128.2752,72069.0
2018-02-07 10:15:00,147.31,147.52,147.09,147.23,43008.0,128.3013,128.4842,128.1097,128.2317,43008.0
2018-02-07 10:20:00,147.29,148.13,147.0,148.13,50157.0,128.2839,129.0155,128.0313,129.0155,50157.0
2018-02-07 10:25:00,148.07,148.23,147.73,147.81,20737.0,128.9633,129.1026,128.6671,128.7368,20737.0
2018-02-07 10:30:00,147.85,148.19,147.83,148.08,35380.0,128.7717,129.0678,128.7542,128.972,35380.0
2018-02-07 10:35:00,148.13,148.19,147.64,147.78,26471.0,129.0155,129.0678,128.5887,128.7107,26471.0
2018-02-07 10:40:00,147.8,147.8,147.26,147.4,17268.0,128.7281,128.7281,128.2578,128.3797,17268.0
2018-02-07 10:45:00,147.48,147.67,147.28,147.5,17895.0,128.4494,128.6149,128.2752,128.4668,17895.0
2018-02-07 10:50:00,147.53,148.4,147.45,148.34,18988.0,128.4929,129.2507,128.4233,129.1984,18988.0
2018-02-07 10:55:00,148.27,148.4,148.04,148.12,20581.0,129.1375,129.2507,128.9371,129.0068,20581.0
2018-02-07 11:00:00,148.09,148.64,147.95,148.5,15475.0,128.9807,129.4597,128.8587,129.3378,15475.0
2018-02-07 11:05:00,148.39,148.72,148.37,148.72,17663.0,129.242,129.5294,129.2246,129.5294,17663.0
2018-02-07 11:10:00,148.76,149.18,148.54,149.18,9369.0,129.5642,129.93,129.3726,129.93,9369.0
2018-02-07 11:15:00,149.13,149.24,148.72,148.73,17141.0,129.8865,129.9823,129.5294,129.5381,17141.0
2018-02-07 11:20:00,148.7,148.78,148.35,148.62,9889.0,129.512,129.5816,129.2071,129.4423,9889.0
2018-02-07 11:25:00,148.56,148.7,148.38,148.52,18037.0,129.39,129.512,129.2333,129.3552,18037.0
2018-02-07 11:30:00,148.56,148.57,148.36,148.52,8662.0,129.39,129.3987,129.2158,129.3552,8662.0
2018-02-07 11:35:00,148.47,148.96,148.47,148.96,21076.0,129.3116,129.7384,129.3116,129.7384,21076.0
2018-02-07 11:40:00,148.94,149.29,148.79,149.08,18351.0,129.721,130.0258,129.5904,129.8429,18351.0
2018-02-07 11:45:00,149.19,149.26,148.96,149.22,11193.0,129.9387,129.9997,129.7384,129.9649,11193.0
2018-02-07 11:50:00,149.17,149.48,149.12,149.36,20490.0,129.9213,130.1913,129.8778,130.0868,20490.0
2018-02-07 11:55:00,149.3,149.56,149.23,149.53,10764.0,130.0345,130.261,129.9736,130.2349,10764.0
2018-02-07 12:00:00,149.51,149.64,149.37,149.48,16203.0,130.2174,130.3307,130.0955,130.1913,16203.0
2018-02-07 12:05:00,149.47,149.52,149.3,149.33,14214.0,130.1826,130.2262,130.0345,130.0607,14214.0
2018-02-07 12:10:00,149.44,149.53,149.31,149.31,5642.0,130.1565,130.2349,130.0433,130.0433,5642.0
2018-02-07 12:15:00,149.39,149.47,149.24,149.41,11506.0,130.1129,130.1826,129.9823,130.1303,11506.0
2018-02-07 12:20:00,149.4,149.43,149.11,149.21,12666.0,130.1216,130.1478,129.8691,129.9562,12666.0
2018-02-07 12:25:00,149.21,149.29,149.08,149.18,9102.0,129.9562,130.0258,129.8429,129.93,9102.0
2018-02-07 12:30:00,149.27,149.27,148.99,149.04,13662.0,130.0084,130.0084,129.7645,129.8081,13662.0
2018-02-07 12:35:00,149.03,149.13,148.88,148.9,26480.0,129.7994,129.8865,129.6687,129.6862,26480.0
2018-02-07 12:40:00,148.94,148.98,148.63,148.72,22430.0,129.721,129.7558,129.451,129.5294,22430.0
2018-02-07 12:45:00,148.74,149.02,148.62,148.92,37687.0,129.5468,129.7907,129.4423,129.7036,37687.0
2018-02-07 12:50:00,148.86,148.94,148.76,148.76,13903.0,129.6513,129.721,129.5642,129.5642,13903.0
2018-02-07 12:55:00,148.76,148.9,148.71,148.71,12642.0,129.5642,129.6862,129.5207,129.5207,12642.0
2018-02-07 13:00:00,148.8,148.92,148.53,148.74,19467.0,129.5991,129.7036,129.3639,129.5468,19467.0
2018-02-07 13:05:00,148.65,148.74,148.29,148.62,14049.0,129.4684,129.5468,129.1549,129.4423,14049.0
2018-02-07 13:10:00,148.58,148.58,147.79,147.99,30094.0,129.4075,129.4075,128.7194,128.8936,30094.0
2018-02-07 13:15:00,147.82,147.97,147.4,147.81,35461.0,128.7455,128.8762,128.3797,128.7368,35461.0
2018-02-07 13:20:00,147.86,148.04,147.62,147.77,19008.0,128.7804,128.9371,128.5713,128.702,19008.0
2018-02-07 13:25:00,147.73,147.85,147.44,147.73,32508.0,128.6671,128.7717,128.4146,128.6671,32508.0
2018-02-07 13:30:00,147.65,147.93,147.57,147.93,12312.0,128.5975,128.8413,128.5278,128.8413,12312.0
2018-02-07 13:35:00,147.98,148.42,147.91,148.15,16435.0,128.8849,129.2681,128.8239,129.0329,16435.0
2018-02-07 13:40:00,148.19,148.3,148.08,148.28,7244.0,129.0678,129.1636,128.972,129.1462,7244.0
2018-02-07 13:45:00,148.23,148.35,147.8,147.82,16780.0,129.1026,129.2071,128.7281,128.7455,16780.0
2018-02-07 13:50:00,147.86,147.86,147.52,147.6,17534.0,128.7804,128.7804,128.4842,128.5539,17534.0
2018-02-07 13:55:00,147.55,148.13,147.55,148.13,11665.0,128.5104,129.0155,128.5104,129.0155,11665.0
2018-02-07 14:00:00,148.05,148.13,147.65,147.96,25298.0,128.9458,129.0155,128.5975,128.8675,25298.0
2018-02-07 14:05:00,147.87,148.25,147.8,147.8,28026.0,128.7891,129.12,128.7281,128.7281,28026.0
2018-02-07 14:10:00,147.9,148.25,147.9,148.24,11063.0,128.8152,129.12,128.8152,129.1113,11063.0
2018-02-07 14:15:00,148.24,148.3,148.14,148.2,17411.0,129.1113,129.1636,129.0242,129.0765,17411.0
2018-02-07 14:20:00,148.24,148.27,148.01,148.15,19737.0,129.1113,129.1375,128.911,129.0329,19737.0
2018-02-07 14:25:00,148.07,148.25,147.95,148.06,21555.0,128.9633,129.12,128.8587,128.9546,21555.0
2018-02-07 14:30:00,148.06,148.3,147.97,148.27,26173.0,128.9546,129.1636,128.8762,129.1375,26173.0
2018-02-07 14:35:00,148.25,148.42,148.19,148.2,15232.0,129.12,129.2681,129.0678,129.0765,15232.0
2018-02-07 14:40:00,148.24,148.29,147.95,148.0,13295.0,129.1113,129.1549,128.8587,128.9023,13295.0
2018-02-07 14:45:00,148.0,148.0,147.7,147.76,13355.0,128.9023,128.9023,128.641,128.6933,13355.0
2018-02-07 14:50:00,147.7,148.16,147.52,147.83,41752.0,128.641,129.0416,128.4842,128.7542,41752.0
2018-02-07 14:55:00,147.86,148.55,147.78,148.53,35805.0,128.7804,129.3813,128.7107,129.3639,35805.0
2018-02-07 15:00:00,148.52,148.57,148.31,148.39,42476.0,129.3552,129.3987,129.1723,129.242,42476.0
2018-02-07 15:05:00,148.42,148.6,148.38,148.56,18904.0,129.2681,129.4249,129.2333,129.39,18904.0
2018-02-07 15:10:00,148.55,148.76,148.55,148.75,20747.0,129.3813,129.5642,129.3813,129.5555,20747.0
2018-02-07 15:15:00,148.75,148.77,148.49,148.51,23836.0,129.5555,129.5729,129.3291,129.3465,23836.0
2018-02-07 15:20:00,148.52,148.74,148.45,148.66,22008.0,129.3552,129.5468,129.2942,129.4771,22008.0
2018-02-07 15:25:00,148.67,149.05,148.61,148.86,23325.0,129.4858,129.8168,129.4336,129.6513,23325.0
2018-02-07 15:30:00,148.83,149.05,148.63,148.97,81357.0,129.6252,129.8168,129.451,129.7471,81357.0
2018-02-07 15:35:00,148.99,149.1,148.75,148.82,52736.0,129.7645,129.8604,129.5555,129.6165,52736.0
2018-02-07 15:40:00,148.79,148.8,148.42,148.42,55672.0,129.5904,129.5991,129.2681,129.2681,55672.0
2018-02-07 15:45:00,148.35,148.35,147.85,148.02,81417.0,129.2071,129.2071,128.7717,128.9197,81417.0
2018-02-07 15:50:00,148.0,148.02,147.59,147.81,107914.0,128.9023,128.9197,128.5452,128.7368,107914.0
2018-02-07 15:55:00,147.86,148.1,147.51,147.54,218514.0,128.7804,128.9894,128.4755,128.5017,218514.0
2018-02-08 09:30:00,147.65,148.02,146.66,147.28,42804.0,128.5975,128.9197,127.7352,128.2752,42804.0
2018-02-08 09:35:00,147.02,147.5,146.96,147.04,27368.0,128.0488,128.4668,127.9965,128.0662,27368.0
2018-02-08 09:40:00,147.12,147.32,146.84,146.84,21916.0,128.1358,128.31,127.892,127.892,21916.0
2018-02-08 09:45:00,146.82,147.09,146.33,146.6,8185.0,127.8746,128.1097,127.4478,127.6829,8185.0
2018-02-08 09:50:00,146.72,146.72,146.34,146.41,11214.0,127.7875,127.7875,127.4565,127.5175,11214.0
2018-02-08 09:55:00,146.41,146.46,146.0,146.0,10253.0,127.5175,127.561,127.1604,127.1604,10253.0
2018-02-08 10:00:00,145.92,145.98,145.51,145.66,16449.0,127.0907,127.143,126.7336,126.8642,16449.0
2018-02-08 10:05:00,145.77,145.87,145.61,145.77,11910.0,126.9601,127.0471,126.8207,126.9601,11910.0
2018-02-08 10:10:00,145.59,145.73,145.38,145.44,13014.0,126.8033,126.9252,126.6204,126.6726,13014.0
2018-02-08 10:15:00,145.49,145.65,145.13,145.13,8685.0,126.7162,126.8555,126.4026,126.4026,8685.0
2018-02-08 10:20:00,145.19,145.3,144.97,145.17,13050.0,126.4549,126.5507,126.2633,126.4375,13050.0
2018-02-08 10:25:00,145.14,145.27,144.83,144.88,14288.0,126.4113,126.5246,126.1413,126.1849,14288.0
2018-02-08 10:30:00,144.83,145.01,144.73,144.85,11359.0,126.1413,126.2981,126.0543,126.1588,11359.0
2018-02-08 10:35:00,144.89,145.24,144.84,145.07,14491.0,126.1936,126.4984,126.1501,126.3504,14491.0
2018-02-08 10:40:00,145.16,145.38,144.92,145.2,11711.0,126.4288,126.6204,126.2197,126.4636,11711.0
2018-02-08 10:45:00,145.17,145.25,145.05,145.06,28122.0,126.4375,126.5072,126.333,126.3417,28122.0
2018-02-08 10:50:00,145.06,145.06,144.49,144.55,10597.0,126.3417,126.3417,125.8452,125.8975,10597.0
2018-02-08 10:55:00,144.55,144.59,144.09,144.09,17098.0,125.8975,125.9323,125.4968,125.4968,17098.0
2018-02-08 11:00:00,144.18,144.81,144.18,144.67,10109.0,125.5752,126.1239,125.5752,126.002,10109.0
2018-02-08 11:05:00,144.72,145.07,144.19,144.45,15968.0,126.0455,126.3504,125.5839,125.8104,15968.0
2018-02-08 11:10:00,144.31,144.38,144.02,144.03,10845.0,125.6884,125.7494,125.4359,125.4446,10845.0
2018-02-08 11:15:00,144.16,144.43,144.02,144.35,16796.0,125.5578,125.793,125.4359,125.7233,16796.0
2018-02-08 11:20:00,144.38,144.69,144.32,144.59,10937.0,125.7494,126.0194,125.6972,125.9323,10937.0
2018-02-08 11:25:00,144.58,144.87,144.56,144.81,6185.0,125.9236,126.1762,125.9062,126.1239,6185.0
2018-02-08 11:30:00,144.75,145.0,144.65,144.95,33574.0,126.0717,126.2894,125.9846,126.2459,33574.0
2018-02-08 11:35:00,145.09,145.2,144.93,145.08,11642.0,126.3678,126.4636,126.2284,126.3591,11642.0
2018-02-08 11:40:00,145.15,145.24,144.48,144.66,11811.0,126.4201,126.4984,125.8365,125.9933,11811.0
2018-02-08 11:45:00,144.65,144.82,144.44,144.55,6429.0,125.9846,126.1326,125.8017,125.8975,6429.0
2018-02-08 11:50:00,144.64,145.19,144.64,144.75,13181.0,125.9759,126.4549,125.9759,126.0717,13181.0
2018-02-08 11:55:00,144.82,144.92,144.24,144.24,13488.0,126.1326,126.2197,125.6275,125.6275,13488.0
2018-02-08 12:00:00,144.31,144.6,144.24,144.48,8392.0,125.6884,125.941,125.6275,125.8365,8392.0
2018-02-08 12:05:00,144.48,144.64,144.26,144.32,26698.0,125.8365,125.9759,125.6449,125.6972,26698.0
2018-02-08 12:10:00,144.35,144.55,144.3,144.38,7818.0,125.7233,125.8975,125.6797,125.7494,7818.0
2018-02-08 12:15:00,144.46,144.46,144.26,144.44,6425.0,125.8191,125.8191,125.6449,125.8017,6425.0
2018-02-08 12:20:00,144.34,144.34,143.57,143.69,10397.0,125.7146,125.7146,125.0439,125.1485,10397.0
2018-02-08 12:25:00,143.57,143.85,143.53,143.63,5933.0,125.0439,125.2878,125.0091,125.0962,5933.0
2018-02-08 12:30:00,143.58,143.76,143.39,143.49,8954.0,125.0526,125.2094,124.8872,124.9743,8954.0
2018-02-08 12:35:00,143.48,143.66,143.45,143.6,5858.0,124.9655,125.1223,124.9394,125.0701,5858.0
2018-02-08 12:40:00,143.7,144.12,143.7,143.9,9548.0,125.1572,125.523,125.1572,125.3314,9548.0
2018-02-08 12:45:00,143.94,143.98,143.51,143.68,5807.0,125.3662,125.401,124.9917,125.1397,5807.0
2018-02-08 12:50:00,143.57,143.61,142.86,143.0,18048.0,125.0439,125.0788,124.4256,124.5475,18048.0
2018-02-08 12:55:00,142.98,143.31,142.83,143.26,9863.0,124.5301,124.8175,124.3994,124.7739,9863.0
2018-02-08 13:00:00,143.18,143.31,142.91,142.97,8489.0,124.7043,124.8175,124.4691,124.5214,8489.0
2018-02-08 13:05:00,142.91,143.15,142.56,143.07,13315.0,124.4691,124.6781,124.1643,124.6085,13315.0
2018-02-08 13:10:00,142.98,143.19,142.91,142.98,23808.0,124.5301,124.713,124.4691,124.5301,23808.0
2018-02-08 13:15:00,142.97,143.41,142.97,143.31,17355.0,124.5214,124.9046,124.5214,124.8175,17355.0
2018-02-08 13:20:00,143.21,143.33,143.01,143.08,14079.0,124.7304,124.8349,124.5562,124.6172,14079.0
2018-02-08 13:25:00,143.13,143.13,142.68,142.73,9004.0,124.6607,124.6607,124.2688,124.3123,9004.0
2018-02-08 13:30:00,142.66,142.77,142.53,142.67,7840.0,124.2514,124.3472,124.1381,124.2601,7840.0
2018-02-08 13:35:00,142.7,143.11,142.7,142.92,16342.0,124.2862,124.6433,124.2862,124.4778,16342.0
2018-02-08 13:40:00,142.96,143.34,142.96,143.29,9770.0,124.5126,124.8436,124.5126,124.8001,9770.0
2018-02-08 13:45:00,143.39,143.64,143.28,143.44,18940.0,124.8872,125.1049,124.7914,124.9307,18940.0
2018-02-08 13:50:00,143.39,144.01,143.27,144.0,24176.0,124.8872,125.4272,124.7826,125.4184,24176.0
2018-02-08 13:55:00,144.0,144.12,143.73,144.1,43570.0,125.4184,125.523,125.1833,125.5055,43570.0
2018-02-08 14:00:00,144.08,144.11,143.65,143.69,34808.0,125.4881,125.5143,125.1136,125.1485,34808.0
2018-02-08 14:05:00,143.74,143.91,143.68,143.91,11057.0,125.192,125.3401,125.1397,125.3401,11057.0
2018-02-08 14:10:00,143.94,144.04,143.71,143.76,14634.0,125.3662,125.4533,125.1659,125.2094,14634.0
2018-02-08 14:15:00,143.81,144.24,143.77,144.17,14913.0,125.253,125.6275,125.2181,125.5665,14913.0
2018-02-08 14:20:00,144.22,144.35,143.77,143.83,29534.0,125.6101,125.7233,125.2181,125.2704,29534.0
2018-02-08 14:25:00,143.88,143.99,143.44,143.5,41115.0,125.3139,125.4097,124.9307,124.983,41115.0
2018-02-08 14:30:00,143.38,143.47,143.09,143.19,25148.0,124.8785,124.9568,124.6259,124.713,25148.0
2018-02-08 14:35:00,143.15,143.43,143.02,143.42,22726.0,124.6781,124.922,124.5649,124.9133,22726.0
2018-02-08 14:40:00,143.48,143.48,143.07,143.27,27407.0,124.9655,124.9655,124.6085,124.7826,27407.0
2018-02-08 14:45:00,143.26,143.53,143.21,143.34,10664.0,124.7739,125.0091,124.7304,124.8436,10664.0
2018-02-08 14:50:00,143.31,143.31,143.05,143.05,12442.0,124.8175,124.8175,124.591,124.591,12442.0
2018-02-08 14:55:00,143.01,143.17,142.79,143.08,10540.0,124.5562,124.6956,124.3646,124.6172,10540.0
2018-02-08 15:00:00,143.08,143.3,142.87,143.15,12430.0,124.6172,124.8088,124.4343,124.6781,12430.0
2018-02-08 15:05:00,143.24,143.34,142.76,142.88,14039.0,124.7565,124.8436,124.3385,124.443,14039.0
2018-02-08 15:10:00,142.74,142.76,142.35,142.51,18782.0,124.321,124.3385,123.9814,124.1207,18782.0
2018-02-08 15:15:00,142.47,142.64,142.29,142.43,17169.0,124.0859,124.2339,123.9291,124.051,17169.0
2018-02-08 15:20:00,142.51,142.83,142.21,142.64,17864.0,124.1207,124.3994,123.8594,124.2339,17864.0
2018-02-08 15:25:00,142.69,143.31,142.67,142.94,10863.0,124.2775,124.8175,124.2601,124.4952,10863.0
2018-02-08 15:30:00,142.87,142.87,142.47,142.49,30367.0,124.4343,124.4343,124.0859,124.1033,30367.0
2018-02-08 15:35:00,142.45,142.56,142.14,142.19,26062.0,124.0685,124.1643,123.7985,123.842,26062.0
2018-02-08 15:40:00,142.12,142.4,141.64,142.4,34251.0,123.781,124.0249,123.363,124.0249,34251.0
2018-02-08 15:45:00,142.27,142.28,141.25,141.45,67220.0,123.9117,123.9204,123.0233,123.1975,67220.0
2018-02-08 15:50:00,141.39,141.5,141.04,141.28,60825.0,123.1452,123.241,122.8404,123.0494,60825.0
2018-02-08 15:55:00,141.31,141.35,140.31,140.35,148764.0,123.0756,123.1104,122.2046,122.2394,148764.0
2018-02-09 09:30:00,141.66,142.7,141.66,142.08,39863.0,123.3804,124.2862,123.3804,123.7462,39863.0
2018-02-09 09:35:00,141.85,142.39,141.62,142.1,24585.0,123.5459,124.0162,123.3456,123.7636,24585.0
2018-02-09 09:40:00,142.0,142.25,141.0,142.08,16168.0,123.6765,123.8943,122.8056,123.7462,16168.0
2018-02-09 09:45:00,141.89,142.47,141.46,141.99,15759.0,123.5807,124.0859,123.2062,123.6678,15759.0
2018-02-09 09:50:00,141.98,142.05,141.39,141.63,21257.0,123.6591,123.7201,123.1452,123.3543,21257.0
2018-02-09 09:55:00,141.66,142.16,141.59,141.59,11764.0,123.3804,123.8159,123.3194,123.3194,11764.0
2018-02-09 10:00:00,141.59,142.18,141.35,141.36,43055.0,123.3194,123.8333,123.1104,123.1191,43055.0
2018-02-09 10:05:00,141.52,141.61,140.78,141.31,27457.0,123.2585,123.3369,122.614,123.0756,27457.0
2018-02-09 10:10:00,141.28,141.42,141.14,141.33,18500.0,123.0494,123.1714,122.9275,123.093,18500.0
2018-02-09 10:15:00,141.39,141.62,141.03,141.62,18790.0,123.1452,123.3456,122.8317,123.3456,18790.0
2018-02-09 10:20:00,141.63,141.79,141.35,141.36,19717.0,123.3543,123.4936,123.1104,123.1191,19717.0
2018-02-09 10:25:00,141.42,141.93,141.42,141.61,15712.0,123.1714,123.6156,123.1714,123.3369,15712.0
2018-02-09 10:30:00,141.69,141.9,141.53,141.66,14508.0,123.4065,123.5894,123.2672,123.3804,14508.0
2018-02-09 10:35:00,141.67,141.68,141.32,141.32,21873.0,123.3891,123.3978,123.0843,123.0843,21873.0
2018-02-09 10:40:00,141.31,141.36,141.08,141.13,16304.0,123.0756,123.1191,122.8752,122.9188,16304.0
2018-02-09 10:45:00,141.13,141.13,140.35,140.51,26260.0,122.9188,122.9188,122.2394,122.3788,26260.0
2018-02-09 10:50:00,140.55,141.39,140.28,141.29,19172.0,122.4136,123.1452,122.1785,123.0581,19172.0
2018-02-09 10:55:00,141.21,141.45,140.99,141.04,31701.0,122.9885,123.1975,122.7969,122.8404,31701.0
2018-02-09 11:00:00,141.12,141.8,141.11,141.62,18960.0,122.9101,123.5023,122.9014,123.3456,18960.0
2018-02-09 11:05:00,141.64,141.83,141.39,141.69,24812.0,123.363,123.5285,123.1452,123.4065,24812.0
2018-02-09 11:10:00,141.62,142.33,141.6,142.3,26310.0,123.3456,123.9639,123.3281,123.9378,26310.0
2018-02-09 11:15:00,142.25,142.25,141.75,142.05,21943.0,123.8943,123.8943,123.4588,123.7201,21943.0
2018-02-09 11:20:00,142.03,142.77,142.03,142.32,47491.0,123.7027,124.3472,123.7027,123.9552,47491.0
2018-02-09 11:25:00,142.27,142.49,142.17,142.46,16488.0,123.9117,124.1033,123.8246,124.0772,16488.0
2018-02-09 11:30:00,142.44,142.71,142.39,142.59,17425.0,124.0597,124.2949,124.0162,124.1904,17425.0
2018-02-09 11:35:00,142.62,142.77,142.47,142.64,16246.0,124.2165,124.3472,124.0859,124.2339,16246.0
2018-02-09 11:40:00,142.58,142.66,142.52,142.57,24774.0,124.1817,124.2514,124.1294,124.173,24774.0
2018-02-09 11:45:00,142.58,142.62,142.43,142.54,31453.0,124.1817,124.2165,124.051,124.1468,31453.0
2018-02-09 11:50:00,142.53,142.62,142.29,142.5,24329.0,124.1381,124.2165,123.9291,124.112,24329.0
2018-02-09 11:55:00,142.5,142.72,142.48,142.55,54076.0,124.112,124.3036,124.0946,124.1556,54076.0
2018-02-09 12:00:00,142.55,142.65,142.28,142.31,38964.0,124.1556,124.2427,123.9204,123.9465,38964.0
2018-02-09 12:05:00,142.3,142.43,141.41,141.49,29365.0,123.9378,124.051,123.1627,123.2323,29365.0
2018-02-09 12:10:00,141.41,141.89,141.38,141.48,46991.0,123.1627,123.5807,123.1365,123.2236,46991.0
2018-02-09 12:15:00,141.46,141.85,141.46,141.71,41741.0,123.2062,123.5459,123.2062,123.4239,41741.0
2018-02-09 12:20:00,141.66,142.06,141.6,142.0,53429.0,123.3804,123.7288,123.3281,123.6765,53429.0
2018-02-09 12:25:00,141.95,142.04,141.21,141.21,86120.0,123.633,123.7114,122.9885,122.9885,86120.0
2018-02-09 12:30:00,141.31,141.45,141.13,141.25,46753.0,123.0756,123.1975,122.9188,123.0233,46753.0
2018-02-09 12:35:00,141.25,141.31,141.02,141.1,13164.0,123.0233,123.0756,122.823,122.8927,13164.0
2018-02-09 12:40:00,141.1,141.27,141.09,141.24,10484.0,122.8927,123.0407,122.884,123.0146,10484.0
2018-02-09 12:45:00,141.28,141.5,141.2,141.42,13698.0,123.0494,123.241,122.9798,123.1714,13698.0
2018-02-09 12:50:00,141.46,141.69,141.35,141.63,22024.0,123.2062,123.4065,123.1104,123.3543,22024.0
2018-02-09 12:55:00,141.61,142.23,141.6,142.17,12608.0,123.3369,123.8768,123.3281,123.8246,12608.0
2018-02-09 13:00:00,142.19,142.19,141.4,141.66,17433.0,123.842,123.842,123.1539,123.3804,17433.0
2018-02-09 13:05:00,141.59,141.82,141.5,141.58,12656.0,123.3194,123.5198,123.241,123.3107,12656.0
2018-02-09 13:10:00,141.6,141.62,140.92,141.14,10531.0,123.3281,123.3456,122.7359,122.9275,10531.0
2018-02-09 13:15:00,141.13,141.38,141.12,141.35,11817.0,122.9188,123.1365,122.9101,123.1104,11817.0
2018-02-09 13:20:00,141.34,141.47,140.75,140.75,26333.0,123.1017,123.2149,122.5878,122.5878,26333.0
2018-02-09 13:25:00,140.74,141.08,140.6,141.02,40972.0,122.5791,122.8752,122.4572,122.823,40972.0
2018-02-09 13:30:00,140.96,141.2,140.8,140.8,10573.0,122.7707,122.9798,122.6314,122.6314,10573.0
2018-02-09 13:35:00,140.8,140.86,140.09,140.25,17755.0,122.6314,122.6836,122.013,122.1523,17755.0
2018-02-09 13:40:00,140.3,140.97,140.16,140.85,44959.0,122.1959,122.7794,122.074,122.6749,44959.0
2018-02-09 13:45:00,140.94,141.15,140.86,141.01,28435.0,122.7533,122.9362,122.6836,122.8143,28435.0
2018-02-09 13:50:00,141.0,141.55,140.97,141.43,24321.0,122.8056,123.2846,122.7794,123.1801,24321.0
2018-02-09 13:55:00,141.53,141.97,141.4,141.41,23772.0,123.2672,123.6504,123.1539,123.1627,23772.0
2018-02-09 14:00:00,141.39,142.49,141.27,142.24,27727.0,123.1452,124.1033,123.0407,123.8856,27727.0
2018-02-09 14:05:00,142.24,142.59,141.84,142.5,38044.0,123.8856,124.1904,123.5372,124.112,38044.0
2018-02-09 14:10:00,142.59,143.43,142.53,143.18,44602.0,124.1904,124.922,124.1381,124.7043,44602.0
2018-02-09 14:15:00,143.12,143.63,142.95,143.29,61970.0,124.652,125.0962,124.5039,124.8001,61970.0
2018-02-09 14:20:00,143.35,143.63,142.85,143.39,56284.0,124.8523,125.0962,124.4168,124.8872,56284.0
2018-02-09 14:25:00,143.45,143.75,143.18,143.18,49075.0,124.9394,125.2007,124.7043,124.7043,49075.0
2018-02-09 14:30:00,143.21,143.28,142.7,142.7,34810.0,124.7304,124.7914,124.2862,124.2862,34810.0
2018-02-09 14:35:00,142.73,143.45,142.51,143.35,26808.0,124.3123,124.9394,124.1207,124.8523,26808.0
2018-02-09 14:40:00,143.5,143.83,143.45,143.6,33758.0,124.983,125.2704,124.9394,125.0701,33758.0
2018-02-09 14:45:00,143.61,143.9,143.03,143.41,35635.0,125.0788,125.3314,124.5736,124.9046,35635.0
2018-02-09 14:50:00,143.35,143.71,143.13,143.55,22221.0,124.8523,125.1659,124.6607,125.0265,22221.0
2018-02-09 14:55:00,143.56,143.58,142.89,142.9,25222.0,125.0352,125.0526,124.4517,124.4604,25222.0
2018-02-09 15:00:00,142.89,142.89,142.49,142.56,17736.0,124.4517,124.4517,124.1033,124.1643,17736.0
2018-02-09 15:05:00,142.56,142.57,141.71,141.99,24833.0,124.1643,124.173,123.4239,123.6678,24833.0
2018-02-09 15:10:00,141.9,142.46,141.73,142.42,18184.0,123.5894,124.0772,123.4414,124.0423,18184.0
2018-02-09 15:15:00,142.53,142.71,142.41,142.48,23268.0,124.1381,124.2949,124.0336,124.0946,23268.0
2018-02-09 15:20:00,142.53,142.86,142.48,142.63,22816.0,124.1381,124.4256,124.0946,124.2252,22816.0
2018-02-09 15:25:00,142.63,142.95,142.4,142.72,20033.0,124.2252,124.5039,124.0249,124.3036,20033.0
2018-02-09 15:30:00,142.66,143.18,142.65,143.09,24062.0,124.2514,124.7043,124.2427,124.6259,24062.0
2018-02-09 15:35:00,143.14,143.34,142.83,143.22,43779.0,124.6694,124.8436,124.3994,124.7391,43779.0
2018-02-09 15:40:00,143.26,144.04,143.23,144.03,35038.0,124.7739,125.4533,124.7478,125.4446,35038.0
2018-02-09 15:45:00,144.03,145.22,143.99,144.87,69204.0,125.4446,126.481,125.4097,126.1762,69204.0
2018-02-09 15:50:00,144.78,145.59,144.74,145.16,118723.0,126.0978,126.8033,126.063,126.4288,118723.0
2018-02-09 15:55:00,145.16,145.16,144.16,144.54,250458.0,126.4288,126.4288,125.5578,125.8888,250458.0
2018-02-12 09:30:00,144.98,146.28,144.25,145.15,37845.0,126.272,127.4042,125.6362,126.4201,37845.0
2018-02-12 09:35:00,145.19,145.25,144.32,144.42,24335.0,126.4549,126.5072,125.6972,125.7843,24335.0
2018-02-12 09:40:00,144.4,145.31,143.98,143.98,30248.0,125.7668,126.5594,125.401,125.401,30248.0
2018-02-12 09:45:00,144.01,144.34,143.28,143.34,39209.0,125.4272,125.7146,124.7914,124.8436,39209.0
2018-02-12 09:50:00,143.39,143.53,143.15,143.15,27702.0,124.8872,125.0091,124.6781,124.6781,27702.0
2018-02-12 09:55:00,143.18,143.36,142.87,142.92,16823.0,124.7043,124.861,124.4343,124.4778,16823.0
2018-02-12 10:00:00,142.98,143.57,142.98,143.48,12409.0,124.5301,125.0439,124.5301,124.9655,12409.0
2018-02-12 10:05:00,143.54,143.82,143.37,143.37,14330.0,125.0178,125.2617,124.8697,124.8697,14330.0
2018-02-12 10:10:00,143.37,143.37,142.7,142.91,14337.0,124.8697,124.8697,124.2862,124.4691,14337.0
2018-02-12 10:15:00,142.88,142.91,142.52,142.6,13111.0,124.443,124.4691,124.1294,124.1991,13111.0
2018-02-12 10:20:00,142.52,142.97,142.48,142.65,27028.0,124.1294,124.5214,124.0946,124.2427,27028.0
2018-02-12 10:25:00,142.59,143.13,142.53,143.11,13790.0,124.1904,124.6607,124.1381,124.6433,13790.0
2018-02-12 10:30:00,143.04,143.26,142.71,143.1,14396.0,124.5823,124.7739,124.2949,124.6346,14396.0
2018-02-12 10:35:00,143.17,143.52,143.14,143.17,11751.0,124.6956,125.0004,124.6694,124.6956,11751.0
2018-02-12 10:40:00,143.17,143.19,142.77,142.96,30580.0,124.6956,124.713,124.3472,124.5126,30580.0
2018-02-12 10:45:00,143.05,143.22,142.85,143.15,13007.0,124.591,124.7391,124.4168,124.6781,13007.0
2018-02-12 10:50:00,143.24,143.28,142.85,142.94,17361.0,124.7565,124.7914,124.4168,124.4952,17361.0
2018-02-12 10:55:00,143.01,143.01,142.65,142.95,12914.0,124.5562,124.5562,124.2427,124.5039,12914.0
2018-02-12 11:00:00,142.95,143.15,142.63,143.13,15674.0,124.5039,124.6781,124.2252,124.6607,15674.0
2018-02-12 11:05:00,143.17,143.55,143.14,143.36,7997.0,124.6956,125.0265,124.6694,124.861,7997.0
2018-02-12 11:10:00,143.4,143.61,143.21,143.61,9915.0,124.8959,125.0788,124.7304,125.0788,9915.0
2018-02-12 11:15:00,143.6,143.69,143.43,143.64,6914.0,125.0701,125.1485,124.922,125.1049,6914.0
2018-02-12 11:20:00,143.5,143.59,143.4,143.48,11617.0,124.983,125.0614,124.8959,124.9655,11617.0
2018-02-12 11:25:00,143.48,143.55,143.37,143.42,5831.0,124.9655,125.0265,124.8697,124.9133,5831.0
2018-02-12 11:30:00,143.39,143.44,143.09,143.27,16090.0,124.8872,124.9307,124.6259,124.7826,16090.0
2018-02-12 11:35:00,143.25,143.26,143.12,143.16,7165.0,124.7652,124.7739,124.652,124.6868,7165.0
2018-02-12 11:40:00,143.2,143.41,143.17,143.41,9069.0,124.7217,124.9046,124.6956,124.9046,9069.0
2018-02-12 11:45:00,143.44,143.62,143.37,143.54,3900.0,124.9307,125.0875,124.8697,125.0178,3900.0
2018-02-12 11:50:00,143.57,143.92,143.46,143.92,12278.0,125.0439,125.3488,124.9481,125.3488,12278.0
2018-02-12 11:55:00,143.9,143.99,143.81,143.96,8430.0,125.3314,125.4097,125.253,125.3836,8430.0
2018-02-12 12:00:00,143.93,144.02,143.71,144.02,11193.0,125.3575,125.4359,125.1659,125.4359,11193.0
2018-02-12 12:05:00,143.95,144.18,143.83,144.15,4679.0,125.3749,125.5752,125.2704,125.5491,4679.0
2018-02-12 12:10:00,144.2,144.47,144.01,144.47,10416.0,125.5926,125.8278,125.4272,125.8278,10416.0
2018-02-12 12:15:00,144.31,144.56,144.22,144.47,10169.0,125.6884,125.9062,125.6101,125.8278,10169.0
2018-02-12 12:20:00,144.47,144.66,144.34,144.4,10816.0,125.8278,125.9933,125.7146,125.7668,10816.0
2018-02-12 12:25:00,144.46,144.46,144.3,144.32,5723.0,125.8191,125.8191,125.6797,125.6972,5723.0
2018-02-12 12:30:00,144.35,144.52,144.27,144.47,6206.0,125.7233,125.8713,125.6536,125.8278,6206.0
2018-02-12 12:35:00,144.54,144.66,144.51,144.6,17816.0,125.8888,125.9933,125.8626,125.941,17816.0
2018-02-12 12:40:00,144.66,144.66,144.36,144.36,4900.0,125.9933,125.9933,125.732,125.732,4900.0
2018-02-12 12:45:00,144.4,144.52,144.24,144.24,6814.0,125.7668,125.8713,125.6275,125.6275,6814.0
2018-02-12 12:50:00,144.29,144.63,144.29,144.58,8909.0,125.671,125.9672,125.671,125.9236,8909.0
2018-02-12 12:55:00,144.58,144.65,144.51,144.51,2640.0,125.9236,125.9846,125.8626,125.8626,2640.0
2018-02-12 13:00:00,144.57,144.64,144.45,144.64,5066.0,125.9149,125.9759,125.8104,125.9759,5066.0
2018-02-12 13:05:00,144.52,144.55,144.34,144.34,7147.0,125.8713,125.8975,125.7146,125.7146,7147.0
2018-02-12 13:10:00,144.34,144.55,144.3,144.55,5603.0,125.7146,125.8975,125.6797,125.8975,5603.0
2018-02-12 13:15:00,144.52,144.77,144.5,144.5,7842.0,125.8713,126.0891,125.8539,125.8539,7842.0
2018-02-12 13:20:00,144.5,144.57,144.39,144.5,6445.0,125.8539,125.9149,125.7581,125.8539,6445.0
2018-02-12 13:25:00,144.56,144.85,144.5,144.75,7800.0,125.9062,126.1588,125.8539,126.0717,7800.0
2018-02-12 13:30:00,144.7,144.79,144.68,144.72,8379.0,126.0281,126.1065,126.0107,126.0455,8379.0
2018-02-12 13:35:00,144.78,144.87,144.75,144.87,8304.0,126.0978,126.1762,126.0717,126.1762,8304.0
2018-02-12 13:40:00,144.89,144.96,144.82,144.93,7863.0,126.1936,126.2546,126.1326,126.2284,7863.0
2018-02-12 13:45:00,144.94,144.95,144.83,144.88,5657.0,126.2372,126.2459,126.1413,126.1849,5657.0
2018-02-12 13:50:00,144.92,145.61,144.92,145.61,13734.0,126.2197,126.8207,126.2197,126.8207,13734.0
2018-02-12 13:55:00,145.55,145.71,145.28,145.29,16133.0,126.7684,126.9078,126.5333,126.542,16133.0
2018-02-12 14:00:00,145.34,145.39,144.97,145.1,18530.0,126.5855,126.6291,126.2633,126.3765,18530.0
2018-02-12 14:05:00,145.11,145.19,145.01,145.17,23156.0,126.3852,126.4549,126.2981,126.4375,23156.0
2018-02-12 14:10:00,145.19,145.38,145.13,145.24,8758.0,126.4549,126.6204,126.4026,126.4984,8758.0
2018-02-12 14:15:00,145.27,145.31,145.15,145.25,7054.0,126.5246,126.5594,126.4201,126.5072,7054.0
2018-02-12 14:20:00,145.26,145.62,145.26,145.51,8532.0,126.5159,126.8294,126.5159,126.7336,8532.0
2018-02-12 14:25:00,145.51,145.78,145.47,145.78,12809.0,126.7336,126.9688,126.6988,126.9688,12809.0
2018-02-12 14:30:00,145.78,145.84,145.59,145.62,20943.0,126.9688,127.021,126.8033,126.8294,20943.0
2018-02-12 14:35:00,145.62,145.83,145.49,145.74,10458.0,126.8294,127.0123,126.7162,126.9339,10458.0
2018-02-12 14:40:00,145.68,145.85,145.49,145.49,19253.0,126.8817,127.0297,126.7162,126.7162,19253.0
2018-02-12 14:45:00,145.46,145.56,145.28,145.39,22791.0,126.6901,126.7771,126.5333,126.6291,22791.0
2018-02-12 14:50:00,145.36,145.43,145.21,145.43,26097.0,126.603,126.6639,126.4723,126.6639,26097.0
2018-02-12 14:55:00,145.45,145.5,145.37,145.4,7069.0,126.6813,126.7249,126.6117,126.6378,7069.0
2018-02-12 15:00:00,145.41,145.5,145.36,145.43,7620.0,126.6465,126.7249,126.603,126.6639,7620.0
2018-02-12 15:05:00,145.45,145.45,145.02,145.1,37584.0,126.6813,126.6813,126.3068,126.3765,37584.0
2018-02-12 15:10:00,145.02,145.61,145.02,145.57,16056.0,126.3068,126.8207,126.3068,126.7859,16056.0
2018-02-12 15:15:00,145.52,145.56,145.2,145.3,19980.0,126.7423,126.7771,126.4636,126.5507,19980.0
2018-02-12 15:20:00,145.25,145.55,145.21,145.21,31452.0,126.5072,126.7684,126.4723,126.4723,31452.0
2018-02-12 15:25:00,145.23,145.42,145.21,145.4,45425.0,126.4897,126.6552,126.4723,126.6378,45425.0
2018-02-12 15:30:00,145.4,145.52,145.16,145.35,39761.0,126.6378,126.7423,126.4288,126.5942,39761.0
2018-02-12 15:35:00,145.33,145.37,145.0,145.19,53821.0,126.5768,126.6117,126.2894,126.4549,53821.0
2018-02-12 15:40:00,145.22,145.42,145.21,145.41,34248.0,126.481,126.6552,126.4723,126.6465,34248.0
2018-02-12 15:45:00,145.39,145.4,144.62,145.03,177455.0,126.6291,126.6378,125.9584,126.3155,177455.0
2018-02-12 15:50:00,145.0,145.34,144.92,145.0,81353.0,126.2894,126.5855,126.2197,126.2894,81353.0
2018-02-12 15:55:00,145.0,145.05,144.38,144.6,162228.0,126.2894,126.333,125.7494,125.941,162228.0
2018-02-13 09:30:00,143.76,144.58,143.61,143.9,13891.0,125.2094,125.9236,125.0788,125.3314,13891.0
2018-02-13 09:35:00,143.71,144.07,143.36,143.66,17175.0,125.1659,125.4794,124.861,125.1223,17175.0
2018-02-13 09:40:00,143.88,144.01,143.49,143.78,47766.0,125.3139,125.4272,124.9743,125.2268,47766.0
2018-02-13 09:45:00,143.83,144.01,143.58,143.89,19517.0,125.2704,125.4272,125.0526,125.3226,19517.0
2018-02-13 09:50:00,143.92,143.92,143.58,143.78,6914.0,125.3488,125.3488,125.0526,125.2268,6914.0
2018-02-13 09:55:00,143.79,144.01,143.65,143.9,7958.0,125.2355,125.4272,125.1136,125.3314,7958.0
2018-02-13 10:00:00,143.92,144.33,143.79,144.23,9577.0,125.3488,125.7059,125.2355,125.6188,9577.0
2018-02-13 10:05:00,144.34,144.49,144.1,144.11,8227.0,125.7146,125.8452,125.5055,125.5143,8227.0
2018-02-13 10:10:00,144.18,144.57,144.04,144.46,13595.0,125.5752,125.9149,125.4533,125.8191,13595.0
2018-02-13 10:15:00,144.48,144.58,144.14,144.26,9383.0,125.8365,125.9236,125.5404,125.6449,9383.0
2018-02-13 10:20:00,144.4,144.62,144.27,144.27,7631.0,125.7668,125.9584,125.6536,125.6536,7631.0
2018-02-13 10:25:00,144.28,144.51,144.25,144.29,7971.0,125.6623,125.8626,125.6362,125.671,7971.0
2018-02-13 10:30:00,144.25,144.26,143.85,143.97,10836.0,125.6362,125.6449,125.2878,125.3923,10836.0
2018-02-13 10:35:00,143.96,144.25,143.96,144.2,11830.0,125.3836,125.6362,125.3836,125.5926,11830.0
2018-02-13 10:40:00,144.28,144.42,144.24,144.24,6599.0,125.6623,125.7843,125.6275,125.6275,6599.0
2018-02-13 10:45:00,144.18,144.49,144.18,144.35,6679.0,125.5752,125.8452,125.5752,125.7233,6679.0
2018-02-13 10:50:00,144.41,144.47,144.21,144.23,15892.0,125.7755,125.8278,125.6014,125.6188,15892.0
2018-02-13 10:55:00,144.26,144.45,144.26,144.31,9493.0,125.6449,125.8104,125.6449,125.6884,9493.0
2018-02-13 11:00:00,144.38,144.38,144.11,144.13,4900.0,125.7494,125.7494,125.5143,125.5317,4900.0
2018-02-13 11:05:00,144.17,144.43,144.0,144.28,8003.0,125.5665,125.793,125.4184,125.6623,8003.0
2018-02-13 11:10:00,144.32,144.49,144.21,144.49,9948.0,125.6972,125.8452,125.6014,125.8452,9948.0
2018-02-13 11:15:00,144.47,144.65,144.41,144.65,3352.0,125.8278,125.9846,125.7755,125.9846,3352.0
2018-02-13 11:20:00,144.63,144.66,144.42,144.58,4597.0,125.9672,125.9933,125.7843,125.9236,4597.0
2018-02-13 11:25:00,144.59,144.59,143.96,143.96,2000.0,125.9323,125.9323,125.3836,125.3836,2000.0
2018-02-13 11:30:00,143.99,144.08,143.89,143.94,12630.0,125.4097,125.4881,125.3226,125.3662,12630.0
2018-02-13 11:35:00,143.94,144.01,143.84,143.96,6458.0,125.3662,125.4272,125.2791,125.3836,6458.0
2018-02-13 11:40:00,144.02,144.13,143.9,144.08,2724.0,125.4359,125.5317,125.3314,125.4881,2724.0
2018-02-13 11:45:00,144.14,144.2,143.94,143.94,4325.0,125.5404,125.5926,125.3662,125.3662,4325.0
2018-02-13 11:50:00,143.98,144.09,143.97,143.97,4905.0,125.401,125.4968,125.3923,125.3923,4905.0
2018-02-13 11:55:00,144.07,144.23,144.0,144.09,3964.0,125.4794,125.6188,125.4184,125.4968,3964.0
2018-02-13 12:00:00,144.08,144.21,143.94,143.99,5199.0,125.4881,125.6014,125.3662,125.4097,5199.0
2018-02-13 12:05:00,143.99,144.05,143.74,143.84,4979.0,125.4097,125.462,125.192,125.2791,4979.0
2018-02-13 12:10:00,143.87,144.01,143.77,143.92,13781.0,125.3052,125.4272,125.2181,125.3488,13781.0
2018-02-13 12:15:00,143.89,144.16,143.86,144.03,5800.0,125.3226,125.5578,125.2965,125.4446,5800.0
2018-02-13 12:20:00,144.03,144.04,143.89,143.91,4782.0,125.4446,125.4533,125.3226,125.3401,4782.0
2018-02-13 12:25:00,143.87,144.0,143.81,143.9,5095.0,125.3052,125.4184,125.253,125.3314,5095.0
2018-02-13 12:30:00,143.9,144.05,143.9,144.01,7511.0,125.3314,125.462,125.3314,125.4272,7511.0
2018-02-13 12:35:00,144.04,144.09,143.95,144.06,12199.0,125.4533,125.4968,125.3749,125.4707,12199.0
2018-02-13 12:40:00,144.1,144.22,144.06,144.2,3405.0,125.5055,125.6101,125.4707,125.5926,3405.0
2018-02-13 12:45:00,144.2,144.3,144.08,144.08,3895.0,125.5926,125.6797,125.4881,125.4881,3895.0
2018-02-13 12:50:00,144.14,144.19,143.96,144.01,5910.0,125.5404,125.5839,125.3836,125.4272,5910.0
2018-02-13 12:55:00,144.0,144.06,143.88,143.94,8425.0,125.4184,125.4707,125.3139,125.3662,8425.0
2018-02-13 13:00:00,143.85,144.05,143.85,144.0,5239.0,125.2878,125.462,125.2878,125.4184,5239.0
2018-02-13 13:05:00,144.0,144.07,143.89,144.06,5159.0,125.4184,125.4794,125.3226,125.4707,5159.0
2018-02-13 13:10:00,144.08,144.29,144.01,144.29,4839.0,125.4881,125.671,125.4272,125.671,4839.0
2018-02-13 13:15:00,144.34,144.48,144.32,144.4,5898.0,125.7146,125.8365,125.6972,125.7668,5898.0
2018-02-13 13:20:00,144.42,144.58,144.39,144.47,5638.0,125.7843,125.9236,125.7581,125.8278,5638.0
2018-02-13 13:25:00,144.52,144.58,144.46,144.5,9809.0,125.8713,125.9236,125.8191,125.8539,9809.0
2018-02-13 13:30:00,144.51,144.56,144.44,144.53,4572.0,125.8626,125.9062,125.8017,125.8801,4572.0
2018-02-13 13:35:00,144.58,144.9,144.53,144.9,4953.0,125.9236,126.2023,125.8801,126.2023,4953.0
2018-02-13 13:40:00,144.93,145.0,144.76,145.0,13410.0,126.2284,126.2894,126.0804,126.2894,13410.0
2018-02-13 13:45:00,144.9,145.09,144.9,145.06,18953.0,126.2023,126.3678,126.2023,126.3417,18953.0
2018-02-13 13:50:00,144.99,145.13,144.97,145.02,7024.0,126.2807,126.4026,126.2633,126.3068,7024.0
2018-02-13 13:55:00,144.97,145.07,144.94,145.07,5489.0,126.2633,126.3504,126.2372,126.3504,5489.0
2018-02-13 14:00:00,145.02,145.28,144.98,145.0,9521.0,126.3068,126.5333,126.272,126.2894,9521.0
2018-02-13 14:05:00,145.05,145.31,145.05,145.25,8690.0,126.333,126.5594,126.333,126.5072,8690.0
2018-02-13 14:10:00,145.25,145.44,145.21,145.31,11140.0,126.5072,126.6726,126.4723,126.5594,11140.0
2018-02-13 14:15:00,145.31,145.38,145.18,145.29,7700.0,126.5594,126.6204,126.4462,126.542,7700.0
2018-02-13 14:20:00,145.29,145.39,145.22,145.28,8796.0,126.542,126.6291,126.481,126.5333,8796.0
2018-02-13 14:25:00,145.23,145.41,145.23,145.34,5293.0,126.4897,126.6465,126.4897,126.5855,5293.0
2018-02-13 14:30:00,145.34,145.36,145.14,145.25,13398.0,126.5855,126.603,126.4113,126.5072,13398.0
2018-02-13 14:35:00,145.27,145.32,144.99,144.99,6169.0,126.5246,126.5681,126.2807,126.2807,6169.0
2018-02-13 14:40:00,144.99,145.01,144.72,144.81,4136.0,126.2807,126.2981,126.0455,126.1239,4136.0
2018-02-13 14:45:00,144.83,144.93,144.7,144.75,6887.0,126.1413,126.2284,126.0281,126.0717,6887.0
2018-02-13 14:50:00,144.79,145.01,144.73,144.91,10922.0,126.1065,126.2981,126.0543,126.211,10922.0
2018-02-13 14:55:00,144.91,145.0,144.78,144.9,6539.0,126.211,126.2894,126.0978,126.2023,6539.0
2018-02-13 15:00:00,144.91,145.12,144.88,144.99,10933.0,126.211,126.3939,126.1849,126.2807,10933.0
2018-02-13 15:05:00,145.11,145.31,145.06,145.21,7120.0,126.3852,126.5594,126.3417,126.4723,7120.0
2018-02-13 15:10:00,145.16,145.23,145.06,145.17,27081.0,126.4288,126.4897,126.3417,126.4375,27081.0
2018-02-13 15:15:00,145.13,145.13,145.0,145.02,22597.0,126.4026,126.4026,126.2894,126.3068,22597.0
2018-02-13 15:20:00,145.03,145.13,144.91,145.05,17242.0,126.3155,126.4026,126.211,126.333,17242.0
2018-02-13 15:25:00,145.05,145.26,145.01,145.22,15398.0,126.333,126.5159,126.2981,126.481,15398.0
2018-02-13 15:30:00,145.22,145.37,145.09,145.37,18526.0,126.481,126.6117,126.3678,126.6117,18526.0
2018-02-13 15:35:00,145.39,145.52,145.25,145.31,38363.0,126.6291,126.7423,126.5072,126.5594,38363.0
2018-02-13 15:40:00,145.33,145.35,144.96,144.96,35690.0,126.5768,126.5942,126.2546,126.2546,35690.0
2018-02-13 15:45:00,144.98,145.37,144.97,145.29,34164.0,126.272,126.6117,126.2633,126.542,34164.0
2018-02-13 15:50:00,145.28,145.41,145.25,145.37,31986.0,126.5333,126.6465,126.5072,126.6117,31986.0
2018-02-13 15:55:00,145.31,145.32,145.0,145.1,92300.0,126.5594,126.5681,126.2894,126.3765,92300.0
2018-02-14 09:30:00,144.5,145.5,144.5,145.47,23217.0,125.8539,126.7249,125.8539,126.6988,23217.0
2018-02-14 09:35:00,145.37,145.52,144.3,144.3,29630.0,126.6117,126.7423,125.6797,125.6797,29630.0
2018-02-14 09:40:00,144.29,144.67,144.14,144.47,32369.0,125.671,126.002,125.5404,125.8278,32369.0
2018-02-14 09:45:00,144.42,144.45,144.09,144.29,27485.0,125.7843,125.8104,125.4968,125.671,27485.0
2018-02-14 09:50:00,144.24,144.48,144.0,144.26,20210.0,125.6275,125.8365,125.4184,125.6449,20210.0
2018-02-14 09:55:00,144.36,144.38,143.8,143.8,15730.0,125.732,125.7494,125.2443,125.2443,15730.0
2018-02-14 10:00:00,143.9,144.31,143.9,144.15,19492.0,125.3314,125.6884,125.3314,125.5491,19492.0
2018-02-14 10:05:00,144.17,144.69,144.15,144.69,24540.0,125.5665,126.0194,125.5491,126.0194,24540.0
2018-02-14 10:10:00,144.69,144.99,144.42,144.51,13121.0,126.0194,126.2807,125.7843,125.8626,13121.0
2018-02-14 10:15:00,144.51,144.51,144.14,144.46,75987.0,125.8626,125.8626,125.5404,125.8191,75987.0
2018-02-14 10:20:00,144.55,145.12,144.55,144.8,14947.0,125.8975,126.3939,125.8975,126.1152,14947.0
2018-02-14 10:25:00,144.82,144.85,144.55,144.6,7883.0,126.1326,126.1588,125.8975,125.941,7883.0
2018-02-14 10:30:00,144.84,145.05,144.65,144.65,18561.0,126.1501,126.333,125.9846,125.9846,18561.0
2018-02-14 10:35:00,144.6,144.85,144.44,144.81,14083.0,125.941,126.1588,125.8017,126.1239,14083.0
2018-02-14 10:40:00,144.84,144.9,144.72,144.79,9857.0,126.1501,126.2023,126.0455,126.1065,9857.0
2018-02-14 10:45:00,144.83,144.95,144.69,144.82,23407.0,126.1413,126.2459,126.0194,126.1326,23407.0
2018-02-14 10:50:00,144.84,145.2,144.83,145.17,9221.0,126.1501,126.4636,126.1413,126.4375,9221.0
2018-02-14 10:55:00,145.14,145.21,145.03,145.06,16436.0,126.4113,126.4723,126.3155,126.3417,16436.0
2018-02-14 11:00:00,145.09,145.12,144.75,144.85,11226.0,126.3678,126.3939,126.0717,126.1588,11226.0
2018-02-14 11:05:00,144.81,144.94,144.79,144.79,6148.0,126.1239,126.2372,126.1065,126.1065,6148.0
2018-02-14 11:10:00,144.83,145.1,144.81,145.1,15987.0,126.1413,126.3765,126.1239,126.3765,15987.0
2018-02-14 11:15:00,145.11,145.13,145.01,145.09,13245.0,126.3852,126.4026,126.2981,126.3678,13245.0
2018-02-14 11:20:00,145.09,145.11,144.92,144.94,18341.0,126.3678,126.3852,126.2197,126.2372,18341.0
2018-02-14 11:25:00,144.94,145.5,144.93,145.41,17574.0,126.2372,126.7249,126.2284,126.6465,17574.0
2018-02-14 11:30:00,145.42,145.54,145.39,145.53,10713.0,126.6552,126.7597,126.6291,126.751,10713.0
2018-02-14 11:35:00,145.54,145.54,145.15,145.36,9030.0,126.7597,126.7597,126.4201,126.603,9030.0
2018-02-14 11:40:00,145.33,145.46,145.26,145.33,16215.0,126.5768,126.6901,126.5159,126.5768,16215.0
2018-02-14 11:45:00,145.31,145.31,144.87,144.87,11822.0,126.5594,126.5594,126.1762,126.1762,11822.0
2018-02-14 11:50:00,144.88,145.04,144.86,144.95,16313.0,126.1849,126.3242,126.1675,126.2459,16313.0
2018-02-14 11:55:00,144.94,144.94,144.82,144.82,10250.0,126.2372,126.2372,126.1326,126.1326,10250.0
2018-02-14 12:00:00,144.84,145.16,144.82,145.16,17450.0,126.1501,126.4288,126.1326,126.4288,17450.0
2018-02-14 12:05:00,145.16,145.26,145.08,145.1,35068.0,126.4288,126.5159,126.3591,126.3765,35068.0
2018-02-14 12:10:00,145.1,145.16,145.04,145.15,14220.0,126.3765,126.4288,126.3242,126.4201,14220.0
2018-02-14 12:15:00,145.13,145.25,145.12,145.24,12835.0,126.4026,126.5072,126.3939,126.4984,12835.0
2018-02-14 12:20:00,145.22,145.4,145.18,145.29,9318.0,126.481,126.6378,126.4462,126.542,9318.0
2018-02-14 12:25:00,145.28,145.7,145.28,145.67,12838.0,126.5333,126.8991,126.5333,126.873,12838.0
2018-02-14 12:30:00,145.63,145.64,145.5,145.61,10654.0,126.8381,126.8468,126.7249,126.8207,10654.0
2018-02-14 12:35:00,145.64,145.65,145.46,145.49,8233.0,126.8468,126.8555,126.6901,126.7162,8233.0
2018-02-14 12:40:00,145.5,145.5,145.31,145.31,9570.0,126.7249,126.7249,126.5594,126.5594,9570.0
2018-02-14 12:45:00,145.31,145.32,145.22,145.27,6871.0,126.5594,126.5681,126.481,126.5246,6871.0
2018-02-14 12:50:00,145.25,145.51,145.25,145.45,13494.0,126.5072,126.7336,126.5072,126.6813,13494.0
2018-02-14 12:55:00,145.5,145.7,145.48,145.59,8260.0,126.7249,126.8991,126.7075,126.8033,8260.0
2018-02-14 13:00:00,145.59,145.88,145.59,145.88,8333.0,126.8033,127.0559,126.8033,127.0559,8333.0
2018-02-14 13:05:00,145.92,146.03,145.92,145.93,6440.0,127.0907,127.1865,127.0907,127.0994,6440.0
2018-02-14 13:10:00,145.98,146.05,145.95,145.98,14531.0,127.143,127.2039,127.1168,127.143,14531.0
2018-02-14 13:15:00,146.03,146.16,146.0,146.03,6009.0,127.1865,127.2997,127.1604,127.1865,6009.0
2018-02-14 13:20:00,146.03,146.17,146.01,146.12,8000.0,127.1865,127.3084,127.1691,127.2649,8000.0
2018-02-14 13:25:00,146.13,146.17,145.98,145.98,8340.0,127.2736,127.3084,127.143,127.143,8340.0
2018-02-14 13:30:00,145.98,146.26,145.98,146.2,9205.0,127.143,127.3868,127.143,127.3346,9205.0
2018-02-14 13:35:00,146.24,146.26,146.14,146.19,7744.0,127.3694,127.3868,127.2823,127.3259,7744.0
2018-02-14 13:40:00,146.17,146.2,146.07,146.13,7524.0,127.3084,127.3346,127.2213,127.2736,7524.0
2018-02-14 13:45:00,146.21,146.3,146.16,146.21,10875.0,127.3433,127.4217,127.2997,127.3433,10875.0
2018-02-14 13:50:00,146.14,146.17,145.81,145.99,9086.0,127.2823,127.3084,126.9949,127.1517,9086.0
2018-02-14 13:55:00,145.98,145.99,145.9,145.93,9339.0,127.143,127.1517,127.0733,127.0994,9339.0
2018-02-14 14:00:00,145.93,145.93,145.73,145.78,15621.0,127.0994,127.0994,126.9252,126.9688,15621.0
2018-02-14 14:05:00,145.73,145.73,145.6,145.66,7319.0,126.9252,126.9252,126.812,126.8642,7319.0
2018-02-14 14:10:00,145.67,145.83,145.65,145.71,16737.0,126.873,127.0123,126.8555,126.9078,16737.0
2018-02-14 14:15:00,145.72,145.8,145.67,145.78,10681.0,126.9165,126.9862,126.873,126.9688,10681.0
2018-02-14 14:20:00,145.77,145.78,145.38,145.38,13404.0,126.9601,126.9688,126.6204,126.6204,13404.0
2018-02-14 14:25:00,145.36,145.36,145.0,145.05,21896.0,126.603,126.603,126.2894,126.333,21896.0
2018-02-14 14:30:00,145.06,145.23,145.0,145.23,34685.0,126.3417,126.4897,126.2894,126.4897,34685.0
2018-02-14 14:35:00,145.27,145.68,145.26,145.68,19835.0,126.5246,126.8817,126.5159,126.8817,19835.0
2018-02-14 14:40:00,145.67,146.02,145.64,146.01,23911.0,126.873,127.1778,126.8468,127.1691,23911.0
2018-02-14 14:45:00,145.98,145.98,145.74,145.82,23919.0,127.143,127.143,126.9339,127.0036,23919.0
2018-02-14 14:50:00,145.79,146.15,145.76,146.15,15859.0,126.9775,127.291,126.9513,127.291,15859.0
2018-02-14 14:55:00,146.15,146.25,146.09,146.25,20735.0,127.291,127.3781,127.2388,127.3781,20735.0
2018-02-14 15:00:00,146.25,146.51,146.25,146.42,17680.0,127.3781,127.6046,127.3781,127.5262,17680.0
2018-02-14 15:05:00,146.42,146.57,146.4,146.5,16451.0,127.5262,127.6568,127.5088,127.5959,16451.0
2018-02-14 15:10:00,146.52,146.81,146.5,146.81,20358.0,127.6133,127.8659,127.5959,127.8659,20358.0
2018-02-14 15:15:00,146.73,146.94,146.73,146.94,20753.0,127.7962,127.9791,127.7962,127.9791,20753.0
2018-02-14 15:20:00,146.91,146.92,146.59,146.64,33236.0,127.9529,127.9617,127.6742,127.7178,33236.0
2018-02-14 15:25:00,146.61,146.84,146.61,146.77,23940.0,127.6917,127.892,127.6917,127.831,23940.0
2018-02-14 15:30:00,146.76,146.87,146.75,146.78,33704.0,127.8223,127.9181,127.8136,127.8397,33704.0
2018-02-14 15:35:00,146.76,146.96,146.74,146.93,24965.0,127.8223,127.9965,127.8049,127.9704,24965.0
2018-02-14 15:40:00,146.93,146.95,146.71,146.71,20774.0,127.9704,127.9878,127.7788,127.7788,20774.0
2018-02-14 15:45:00,146.7,147.21,146.7,147.12,47056.0,127.77,128.2142,127.77,128.1358,47056.0
2018-02-14 15:50:00,147.15,147.33,147.14,147.15,53195.0,128.162,128.3188,128.1533,128.162,53195.0
2018-02-14 15:55:00,147.16,147.36,147.14,147.28,113340.0,128.1707,128.3449,128.1533,128.2752,113340.0
2018-02-15 09:30:00,147.72,148.58,147.24,147.82,39172.0,128.6584,129.4075,128.2404,128.7455,39172.0
2018-02-15 09:35:00,147.87,148.55,147.73,148.51,28979.0,128.7891,129.3813,128.6671,129.3465,28979.0
2018-02-15 09:40:00,148.47,148.58,147.93,147.94,8601.0,129.3116,129.4075,128.8413,128.85,8601.0
2018-02-15 09:45:00,147.94,148.25,147.91,148.25,21935.0,128.85,129.12,128.8239,129.12,21935.0
2018-02-15 09:50:00,148.2,148.37,147.97,147.99,14828.0,129.0765,129.2246,128.8762,128.8936,14828.0
2018-02-15 09:55:00,147.99,148.1,147.87,148.1,18692.0,128.8936,128.9894,128.7891,128.9894,18692.0
2018-02-15 10:00:00,148.18,148.27,147.8,147.8,10072.0,129.0591,129.1375,128.7281,128.7281,10072.0
2018-02-15 10:05:00,147.8,147.94,147.33,147.36,10871.0,128.7281,128.85,128.3188,128.3449,10871.0
2018-02-15 10:10:00,147.36,147.36,146.88,146.93,14087.0,128.3449,128.3449,127.9268,127.9704,14087.0
2018-02-15 10:15:00,146.94,147.3,146.94,147.29,10487.0,127.9791,128.2926,127.9791,128.2839,10487.0
2018-02-15 10:20:00,147.31,147.57,147.31,147.35,8872.0,128.3013,128.5278,128.3013,128.3362,8872.0
2018-02-15 10:25:00,147.22,147.51,147.21,147.31,13373.0,128.2229,128.4755,128.2142,128.3013,13373.0
2018-02-15 10:30:00,147.26,147.43,147.21,147.43,11611.0,128.2578,128.4058,128.2142,128.4058,11611.0
2018-02-15 10:35:00,147.43,147.69,147.39,147.58,12958.0,128.4058,128.6323,128.371,128.5365,12958.0
2018-02-15 10:40:00,147.63,148.0,147.63,147.76,24139.0,128.58,128.9023,128.58,128.6933,24139.0
2018-02-15 10:45:00,147.82,148.1,147.79,147.85,8712.0,128.7455,128.9894,128.7194,128.7717,8712.0
2018-02-15 10:50:00,147.87,147.92,147.56,147.56,25553.0,128.7891,128.8326,128.5191,128.5191,25553.0
2018-02-15 10:55:00,147.58,147.87,147.53,147.69,16101.0,128.5365,128.7891,128.4929,128.6323,16101.0
2018-02-15 11:00:00,147.59,147.66,147.32,147.37,14447.0,128.5452,128.6062,128.31,128.3536,14447.0
2018-02-15 11:05:00,147.4,147.69,147.39,147.69,5212.0,128.3797,128.6323,128.371,128.6323,5212.0
2018-02-15 11:10:00,147.69,147.7,147.42,147.42,6962.0,128.6323,128.641,128.3971,128.3971,6962.0
2018-02-15 11:15:00,147.43,147.43,146.92,146.97,6276.0,128.4058,128.4058,127.9617,128.0052,6276.0
2018-02-15 11:20:00,147.02,147.24,147.02,147.05,9112.0,128.0488,128.2404,128.0488,128.0749,9112.0
2018-02-15 11:25:00,147.0,147.4,146.97,147.4,8691.0,128.0313,128.3797,128.0052,128.3797,8691.0
2018-02-15 11:30:00,147.48,147.52,147.36,147.36,10104.0,128.4494,128.4842,128.3449,128.3449,10104.0
2018-02-15 11:35:00,147.36,147.37,147.24,147.27,9451.0,128.3449,128.3536,128.2404,128.2665,9451.0
2018-02-15 11:40:00,147.31,147.56,147.3,147.38,5518.0,128.3013,128.5191,128.2926,128.3623,5518.0
2018-02-15 11:45:00,147.45,147.45,146.95,147.12,13797.0,128.4233,128.4233,127.9878,128.1358,13797.0
2018-02-15 11:50:00,147.12,147.33,147.09,147.31,5415.0,128.1358,128.3188,128.1097,128.3013,5415.0
2018-02-15 11:55:00,147.34,147.35,147.13,147.16,13056.0,128.3275,128.3362,128.1446,128.1707,13056.0
2018-02-15 12:00:00,147.2,147.3,147.11,147.15,5349.0,128.2055,128.2926,128.1271,128.162,5349.0
2018-02-15 12:05:00,147.15,147.23,147.07,147.18,12534.0,128.162,128.2317,128.0923,128.1881,12534.0
2018-02-15 12:10:00,147.24,147.28,147.14,147.26,4783.0,128.2404,128.2752,128.1533,128.2578,4783.0
2018-02-15 12:15:00,147.18,147.27,147.17,147.27,5131.0,128.1881,128.2665,128.1794,128.2665,5131.0
2018-02-15 12:20:00,147.25,147.27,147.12,147.16,4730.0,128.2491,128.2665,128.1358,128.1707,4730.0
2018-02-15 12:25:00,147.16,147.3,147.11,147.2,4689.0,128.1707,128.2926,128.1271,128.2055,4689.0
2018-02-15 12:30:00,147.2,147.34,147.14,147.16,2974.0,128.2055,128.3275,128.1533,128.1707,2974.0
2018-02-15 12:35:00,147.16,147.19,147.07,147.17,3841.0,128.1707,128.1968,128.0923,128.1794,3841.0
2018-02-15 12:40:00,147.16,147.25,147.04,147.07,7534.0,128.1707,128.2491,128.0662,128.0923,7534.0
2018-02-15 12:45:00,147.04,147.15,147.04,147.1,3000.0,128.0662,128.162,128.0662,128.1184,3000.0
2018-02-15 12:50:00,147.11,147.16,147.06,147.12,12003.0,128.1271,128.1707,128.0836,128.1358,12003.0
2018-02-15 12:55:00,147.07,147.15,147.06,147.15,11173.0,128.0923,128.162,128.0836,128.162,11173.0
2018-02-15 13:00:00,147.13,147.35,147.13,147.35,3487.0,128.1446,128.3362,128.1446,128.3362,3487.0
2018-02-15 13:05:00,147.29,147.45,147.28,147.44,5855.0,128.2839,128.4233,128.2752,128.4146,5855.0
2018-02-15 13:10:00,147.48,147.54,147.43,147.43,4332.0,128.4494,128.5017,128.4058,128.4058,4332.0
2018-02-15 13:15:00,147.49,147.55,147.37,147.38,5352.0,128.4581,128.5104,128.3536,128.3623,5352.0
2018-02-15 13:20:00,147.38,147.41,147.08,147.19,3800.0,128.3623,128.3884,128.101,128.1968,3800.0
2018-02-15 13:25:00,147.22,147.28,147.05,147.06,3900.0,128.2229,128.2752,128.0749,128.0836,3900.0
2018-02-15 13:30:00,147.06,147.14,147.0,147.09,3000.0,128.0836,128.1533,128.0313,128.1097,3000.0
2018-02-15 13:35:00,147.09,147.15,147.05,147.09,9233.0,128.1097,128.162,128.0749,128.1097,9233.0
2018-02-15 13:40:00,147.08,147.2,147.07,147.2,10205.0,128.101,128.2055,128.0923,128.2055,10205.0
2018-02-15 13:45:00,147.2,147.26,146.97,147.03,17789.0,128.2055,128.2578,128.0052,128.0575,17789.0
2018-02-15 13:50:00,146.99,147.1,146.97,147.03,15105.0,128.0226,128.1184,128.0052,128.0575,15105.0
2018-02-15 13:55:00,147.0,147.18,146.99,147.03,121297.0,128.0313,128.1881,128.0226,128.0575,121297.0
2018-02-15 14:00:00,147.06,147.13,146.86,146.86,13668.0,128.0836,128.1446,127.9094,127.9094,13668.0
2018-02-15 14:05:00,146.86,147.05,146.83,147.05,16024.0,127.9094,128.0749,127.8833,128.0749,16024.0
2018-02-15 14:10:00,147.03,147.07,146.9,147.07,5830.0,128.0575,128.0923,127.9442,128.0923,5830.0
2018-02-15 14:15:00,147.03,147.03,146.73,146.73,7400.0,128.0575,128.0575,127.7962,127.7962,7400.0
2018-02-15 14:20:00,146.71,146.77,146.56,146.73,12715.0,127.7788,127.831,127.6481,127.7962,12715.0
2018-02-15 14:25:00,146.7,146.75,146.67,146.69,6922.0,127.77,127.8136,127.7439,127.7613,6922.0
2018-02-15 14:30:00,146.67,146.76,146.63,146.69,7604.0,127.7439,127.8223,127.7091,127.7613,7604.0
2018-02-15 14:35:00,146.7,147.01,146.7,147.0,13676.0,127.77,128.04,127.77,128.0313,13676.0
2018-02-15 14:40:00,146.98,147.11,146.95,147.01,17254.0,128.0139,128.1271,127.9878,128.04,17254.0
2018-02-15 14:45:00,147.02,147.22,146.98,147.17,10506.0,128.0488,128.2229,128.0139,128.1794,10506.0
2018-02-15 14:50:00,147.21,147.29,147.06,147.1,34236.0,128.2142,128.2839,128.0836,128.1184,34236.0
2018-02-15 14:55:00,147.07,147.09,146.97,147.03,31032.0,128.0923,128.1097,128.0052,128.0575,31032.0
2018-02-15 15:00:00,147.01,147.18,147.0,147.12,13872.0,128.04,128.1881,128.0313,128.1358,13872.0
2018-02-15 15:05:00,147.12,147.25,147.07,147.1,39287.0,128.1358,128.2491,128.0923,128.1184,39287.0
2018-02-15 15:10:00,147.05,147.08,146.9,146.95,38603.0,128.0749,128.101,127.9442,127.9878,38603.0
2018-02-15 15:15:00,146.97,147.03,146.94,146.99,17776.0,128.0052,128.0575,127.9791,128.0226,17776.0
2018-02-15 15:20:00,146.99,146.99,146.81,146.81,113226.0,128.0226,128.0226,127.8659,127.8659,113226.0
2018-02-15 15:25:00,146.8,146.87,146.44,146.46,23040.0,127.8571,127.9181,127.5436,127.561,23040.0
2018-02-15 15:30:00,146.48,146.63,146.37,146.37,22160.0,127.5784,127.7091,127.4826,127.4826,22160.0
2018-02-15 15:35:00,146.35,146.75,146.28,146.75,12334.0,127.4652,127.8136,127.4042,127.8136,12334.0
2018-02-15 15:40:00,146.74,146.77,146.5,146.5,39705.0,127.8049,127.831,127.5959,127.5959,39705.0
2018-02-15 15:45:00,146.48,146.67,146.48,146.55,32405.0,127.5784,127.7439,127.5784,127.6394,32405.0
2018-02-15 15:50:00,146.56,146.77,146.52,146.71,44186.0,127.6481,127.831,127.6133,127.7788,44186.0
2018-02-15 15:55:00,146.71,147.1,146.7,147.09,73242.0,127.7788,128.1184,127.77,128.1097,73242.0
2018-02-16 09:30:00,146.7,147.34,146.05,146.75,124999.0,127.77,128.3275,127.2039,127.8136,124999.0
2018-02-16 09:35:00,146.75,147.26,146.75,147.15,11633.0,127.8136,128.2578,127.8136,128.162,11633.0
2018-02-16 09:40:00,147.13,147.24,146.83,146.96,5542.0,128.1446,128.2404,127.8833,127.9965,5542.0
2018-02-16 09:45:00,147.1,147.3,146.95,147.3,10974.0,128.1184,128.2926,127.9878,128.2926,10974.0
2018-02-16 09:50:00,147.21,147.21,146.85,147.0,8856.0,128.2142,128.2142,127.9007,128.0313,8856.0
2018-02-16 09:55:00,146.99,147.05,146.72,146.8,7792.0,128.0226,128.0749,127.7875,127.8571,7792.0
2018-02-16 10:00:00,146.84,147.04,146.75,146.98,8815.0,127.892,128.0662,127.8136,128.0139,8815.0
2018-02-16 10:05:00,146.98,147.05,146.76,146.93,7849.0,128.0139,128.0749,127.8223,127.9704,7849.0
2018-02-16 10:10:00,146.93,146.93,146.69,146.88,9013.0,127.9704,127.9704,127.7613,127.9268,9013.0
2018-02-16 10:15:00,146.96,147.06,146.75,146.85,19506.0,127.9965,128.0836,127.8136,127.9007,19506.0
2018-02-16 10:20:00,146.75,146.88,146.7,146.71,11465.0,127.8136,127.9268,127.77,127.7788,11465.0
2018-02-16 10:25:00,146.73,147.05,146.71,147.05,15965.0,127.7962,128.0749,127.7788,128.0749,15965.0
2018-02-16 10:30:00,147.15,147.32,147.1,147.16,4027.0,128.162,128.31,128.1184,128.1707,4027.0
2018-02-16 10:35:00,147.13,147.42,147.04,147.23,4029.0,128.1446,128.3971,128.0662,128.2317,4029.0
2018-02-16 10:40:00,147.18,147.32,147.12,147.12,5561.0,128.1881,128.31,128.1358,128.1358,5561.0
2018-02-16 10:45:00,147.03,147.16,147.03,147.09,4465.0,128.0575,128.1707,128.0575,128.1097,4465.0
2018-02-16 10:50:00,147.03,147.13,146.96,146.96,3095.0,128.0575,128.1446,127.9965,127.9965,3095.0
2018-02-16 10:55:00,146.96,147.0,146.74,146.74,7500.0,127.9965,128.0313,127.8049,127.8049,7500.0
2018-02-16 11:00:00,146.73,147.09,146.72,147.04,20513.0,127.7962,128.1097,127.7875,128.0662,20513.0
2018-02-16 11:05:00,147.06,147.17,147.03,147.17,20720.0,128.0836,128.1794,128.0575,128.1794,20720.0
2018-02-16 11:10:00,147.28,147.51,147.24,147.4,10245.0,128.2752,128.4755,128.2404,128.3797,10245.0
2018-02-16 11:15:00,147.31,147.34,147.19,147.2,4560.0,128.3013,128.3275,128.1968,128.2055,4560.0
2018-02-16 11:20:00,147.25,147.29,146.99,146.99,5045.0,128.2491,128.2839,128.0226,128.0226,5045.0
2018-02-16 11:25:00,146.99,147.01,146.89,146.89,6000.0,128.0226,128.04,127.9355,127.9355,6000.0
2018-02-16 11:30:00,146.93,147.36,146.91,147.34,111618.0,127.9704,128.3449,127.9529,128.3275,111618.0
2018-02-16 11:35:00,147.34,147.56,147.25,147.5,19587.0,128.3275,128.5191,128.2491,128.4668,19587.0
2018-02-16 11:40:00,147.56,147.72,147.47,147.49,18406.0,128.5191,128.6584,128.4407,128.4581,18406.0
2018-02-16 11:45:00,147.5,147.59,147.3,147.32,5428.0,128.4668,128.5452,128.2926,128.31,5428.0
2018-02-16 11:50:00,147.38,147.78,147.34,147.72,18400.0,128.3623,128.7107,128.3275,128.6584,18400.0
2018-02-16 11:55:00,147.72,147.8,147.65,147.72,4421.0,128.6584,128.7281,128.5975,128.6584,4421.0
2018-02-16 12:00:00,147.68,147.71,147.55,147.55,4430.0,128.6236,128.6497,128.5104,128.5104,4430.0
2018-02-16 12:05:00,147.54,147.55,147.23,147.48,12899.0,128.5017,128.5104,128.2317,128.4494,12899.0
2018-02-16 12:10:00,147.5,147.64,147.45,147.54,11995.0,128.4668,128.5887,128.4233,128.5017,11995.0
2018-02-16 12:15:00,147.57,147.7,147.46,147.57,8096.0,128.5278,128.641,128.432,128.5278,8096.0
2018-02-16 12:20:00,147.52,147.62,147.46,147.62,6648.0,128.4842,128.5713,128.432,128.5713,6648.0
2018-02-16 12:25:00,147.62,147.7,147.51,147.68,12916.0,128.5713,128.641,128.4755,128.6236,12916.0
2018-02-16 12:30:00,147.69,147.98,147.67,147.98,16978.0,128.6323,128.8849,128.6149,128.8849,16978.0
2018-02-16 12:35:00,148.0,148.1,147.92,148.0,14529.0,128.9023,128.9894,128.8326,128.9023,14529.0
2018-02-16 12:40:00,147.95,147.95,147.63,147.63,3295.0,128.8587,128.8587,128.58,128.58,3295.0
2018-02-16 12:45:00,147.6,147.81,147.48,147.48,14801.0,128.5539,128.7368,128.4494,128.4494,14801.0
2018-02-16 12:50:00,147.51,147.67,147.37,147.47,11311.0,128.4755,128.6149,128.3536,128.4407,11311.0
2018-02-16 12:55:00,147.44,147.47,147.31,147.4,9646.0,128.4146,128.4407,128.3013,128.3797,9646.0
2018-02-16 13:00:00,147.41,147.63,147.4,147.51,6637.0,128.3884,128.58,128.3797,128.4755,6637.0
2018-02-16 13:05:00,147.51,147.54,147.35,147.41,6161.0,128.4755,128.5017,128.3362,128.3884,6161.0
2018-02-16 13:10:00,147.41,147.48,147.23,147.46,5656.0,128.3884,128.4494,128.2317,128.432,5656.0
2018-02-16 13:15:00,147.42,147.45,147.17,147.17,3087.0,128.3971,128.4233,128.1794,128.1794,3087.0
2018-02-16 13:20:00,147.12,147.5,147.12,147.48,4799.0,128.1358,128.4668,128.1358,128.4494,4799.0
2018-02-16 13:25:00,147.47,147.51,147.29,147.29,4872.0,128.4407,128.4755,128.2839,128.2839,4872.0
2018-02-16 13:30:00,147.26,147.35,147.0,147.29,5339.0,128.2578,128.3362,128.0313,128.2839,5339.0
2018-02-16 13:35:00,147.34,147.56,147.34,147.43,10836.0,128.3275,128.5191,128.3275,128.4058,10836.0
2018-02-16 13:40:00,147.39,147.65,147.39,147.5,5600.0,128.371,128.5975,128.371,128.4668,5600.0
2018-02-16 13:45:00,147.46,147.55,147.39,147.43,4473.0,128.432,128.5104,128.371,128.4058,4473.0
2018-02-16 13:50:00,147.47,147.47,147.25,147.34,3900.0,128.4407,128.4407,128.2491,128.3275,3900.0
2018-02-16 13:55:00,147.31,147.31,147.11,147.16,6710.0,128.3013,128.3013,128.1271,128.1707,6710.0
2018-02-16 14:00:00,147.18,147.46,147.18,147.24,5629.0,128.1881,128.432,128.1881,128.2404,5629.0
2018-02-16 14:05:00,147.18,147.33,147.04,147.04,7061.0,128.1881,128.3188,128.0662,128.0662,7061.0
2018-02-16 14:10:00,147.05,147.09,146.87,146.98,12485.0,128.0749,128.1097,127.9181,128.0139,12485.0
2018-02-16 14:15:00,147.0,147.06,146.8,146.97,13914.0,128.0313,128.0836,127.8571,128.0052,13914.0
2018-02-16 14:20:00,146.97,146.98,146.78,146.81,8337.0,128.0052,128.0139,127.8397,127.8659,8337.0
2018-02-16 14:25:00,146.83,147.09,146.83,147.09,7670.0,127.8833,128.1097,127.8833,128.1097,7670.0
2018-02-16 14:30:00,147.09,147.12,147.0,147.0,13499.0,128.1097,128.1358,128.0313,128.0313,13499.0
2018-02-16 14:35:00,146.96,147.13,146.96,147.11,6263.0,127.9965,128.1446,127.9965,128.1271,6263.0
2018-02-16 14:40:00,147.07,147.19,147.04,147.04,6908.0,128.0923,128.1968,128.0662,128.0662,6908.0
2018-02-16 14:45:00,147.05,147.2,147.02,147.13,5895.0,128.0749,128.2055,128.0488,128.1446,5895.0
2018-02-16 14:50:00,147.13,147.16,146.94,146.99,2934.0,128.1446,128.1707,127.9791,128.0226,2934.0
2018-02-16 14:55:00,147.03,147.28,147.03,147.23,17290.0,128.0575,128.2752,128.0575,128.2317,17290.0
2018-02-16 15:00:00,147.19,147.3,147.17,147.21,4646.0,128.1968,128.2926,128.1794,128.2142,4646.0
2018-02-16 15:05:00,147.26,147.41,147.24,147.31,4225.0,128.2578,128.3884,128.2404,128.3013,4225.0
2018-02-16 15:10:00,147.34,147.43,147.32,147.37,11675.0,128.3275,128.4058,128.31,128.3536,11675.0
2018-02-16 15:15:00,147.35,147.42,147.25,147.3,10413.0,128.3362,128.3971,128.2491,128.2926,10413.0
2018-02-16 15:20:00,147.3,147.34,147.14,147.18,13870.0,128.2926,128.3275,128.1533,128.1881,13870.0
2018-02-16 15:25:00,147.16,147.34,147.15,147.23,17095.0,128.1707,128.3275,128.162,128.2317,17095.0
2018-02-16 15:30:00,147.26,147.27,147.13,147.15,9340.0,128.2578,128.2665,128.1446,128.162,9340.0
2018-02-16 15:35:00,147.15,147.29,147.02,147.29,12076.0,128.162,128.2839,128.0488,128.2839,12076.0
2018-02-16 15:40:00,147.25,147.28,147.16,147.17,13566.0,128.2491,128.2752,128.1707,128.1794,13566.0
2018-02-16 15:45:00,147.18,147.51,147.15,147.46,35077.0,128.1881,128.4755,128.162,128.432,35077.0
2018-02-16 15:50:00,147.43,147.51,147.34,147.42,21843.0,128.4058,128.4755,128.3275,128.3971,21843.0
2018-02-16 15:55:00,147.4,147.49,146.99,147.01,45846.0,128.3797,128.4581,128.0226,128.04,45846.0
2018-02-20 09:30:00,146.89,147.54,146.57,146.78,23391.0,127.9355,128.5017,127.6568,127.8397,23391.0
2018-02-20 09:35:00,146.84,147.11,146.64,146.94,10196.0,127.892,128.1271,127.7178,127.9791,10196.0
2018-02-20 09:40:00,146.94,147.2,146.6,146.91,14708.0,127.9791,128.2055,127.6829,127.9529,14708.0
2018-02-20 09:45:00,146.89,147.6,146.78,147.45,6886.0,127.9355,128.5539,127.8397,128.4233,6886.0
2018-02-20 09:50:00,147.48,147.66,147.08,147.08,9122.0,128.4494,128.6062,128.101,128.101,9122.0
2018-02-20 09:55:00,147.05,147.05,146.41,146.66,18181.0,128.0749,128.0749,127.5175,127.7352,18181.0
2018-02-20 10:00:00,146.66,146.7,146.07,146.13,10194.0,127.7352,127.77,127.2213,127.2736,10194.0
2018-02-20 10:05:00,146.15,146.19,145.84,146.14,21434.0,127.291,127.3259,127.021,127.2823,21434.0
2018-02-20 10:10:00,146.21,146.37,145.55,145.55,18017.0,127.3433,127.4826,126.7684,126.7684,18017.0
2018-02-20 10:15:00,145.48,145.68,145.35,145.5,18807.0,126.7075,126.8817,126.5942,126.7249,18807.0
2018-02-20 10:20:00,145.4,145.72,145.27,145.38,14541.0,126.6378,126.9165,126.5246,126.6204,14541.0
2018-02-20 10:25:00,145.38,145.5,145.06,145.06,14707.0,126.6204,126.7249,126.3417,126.3417,14707.0
2018-02-20 10:30:00,145.01,145.37,145.01,145.2,9024.0,126.2981,126.6117,126.2981,126.4636,9024.0
2018-02-20 10:35:00,145.17,145.23,145.09,145.18,9926.0,126.4375,126.4897,126.3678,126.4462,9926.0
2018-02-20 10:40:00,145.23,145.47,145.15,145.45,9243.0,126.4897,126.6988,126.4201,126.6813,9243.0
2018-02-20 10:45:00,145.36,145.74,145.33,145.53,6298.0,126.603,126.9339,126.5768,126.751,6298.0
2018-02-20 10:50:00,145.44,145.5,145.1,145.43,12464.0,126.6726,126.7249,126.3765,126.6639,12464.0
2018-02-20 10:55:00,145.44,145.46,144.92,144.93,10509.0,126.6726,126.6901,126.2197,126.2284,10509.0
2018-02-20 11:00:00,144.92,145.01,144.8,144.82,17272.0,126.2197,126.2981,126.1152,126.1326,17272.0
2018-02-20 11:05:00,144.69,145.09,144.68,144.97,10873.0,126.0194,126.3678,126.0107,126.2633,10873.0
2018-02-20 11:10:00,145.0,145.04,144.85,144.89,10841.0,126.2894,126.3242,126.1588,126.1936,10841.0
2018-02-20 11:15:00,144.88,144.89,144.54,144.83,12812.0,126.1849,126.1936,125.8888,126.1413,12812.0
2018-02-20 11:20:00,144.9,145.1,144.88,144.92,9946.0,126.2023,126.3765,126.1849,126.2197,9946.0
2018-02-20 11:25:00,144.88,145.35,144.81,145.35,7602.0,126.1849,126.5942,126.1239,126.5942,7602.0
2018-02-20 11:30:00,145.34,145.59,145.34,145.5,6182.0,126.5855,126.8033,126.5855,126.7249,6182.0
2018-02-20 11:35:00,145.6,145.6,145.15,145.16,3098.0,126.812,126.812,126.4201,126.4288,3098.0
2018-02-20 11:40:00,145.21,145.44,145.17,145.42,5863.0,126.4723,126.6726,126.4375,126.6552,5863.0
2018-02-20 11:45:00,145.45,145.45,145.05,145.1,6785.0,126.6813,126.6813,126.333,126.3765,6785.0
2018-02-20 11:50:00,145.15,145.31,145.08,145.3,5700.0,126.4201,126.5594,126.3591,126.5507,5700.0
2018-02-20 11:55:00,145.31,145.87,145.27,145.63,12078.0,126.5594,127.0471,126.5246,126.8381,12078.0
2018-02-20 12:00:00,145.61,146.01,145.61,145.87,5568.0,126.8207,127.1691,126.8207,127.0471,5568.0
2018-02-20 12:05:00,145.93,146.01,145.82,145.85,5305.0,127.0994,127.1691,127.0036,127.0297,5305.0
2018-02-20 12:10:00,145.94,145.99,145.82,145.99,9892.0,127.1081,127.1517,127.0036,127.1517,9892.0
2018-02-20 12:15:00,145.98,146.0,145.85,145.86,6801.0,127.143,127.1604,127.0297,127.0384,6801.0
2018-02-20 12:20:00,145.9,146.03,145.87,146.03,4063.0,127.0733,127.1865,127.0471,127.1865,4063.0
2018-02-20 12:25:00,146.03,146.03,145.91,146.02,2800.0,127.1865,127.1865,127.082,127.1778,2800.0
2018-02-20 12:30:00,146.02,146.12,145.97,146.01,7696.0,127.1778,127.2649,127.1342,127.1691,7696.0
2018-02-20 12:35:00,146.03,146.03,145.49,145.74,39712.0,127.1865,127.1865,126.7162,126.9339,39712.0
2018-02-20 12:40:00,145.9,145.9,145.61,145.61,3159.0,127.0733,127.0733,126.8207,126.8207,3159.0
2018-02-20 12:45:00,145.64,145.88,145.64,145.88,6632.0,126.8468,127.0559,126.8468,127.0559,6632.0
2018-02-20 12:50:00,145.84,145.87,145.64,145.77,6018.0,127.021,127.0471,126.8468,126.9601,6018.0
2018-02-20 12:55:00,145.77,145.94,145.77,145.87,4130.0,126.9601,127.1081,126.9601,127.0471,4130.0
2018-02-20 13:00:00,145.8,145.94,145.8,145.87,4272.0,126.9862,127.1081,126.9862,127.0471,4272.0
2018-02-20 13:05:00,145.8,145.86,145.7,145.7,3649.0,126.9862,127.0384,126.8991,126.8991,3649.0
2018-02-20 13:10:00,145.67,145.71,145.51,145.61,12438.0,126.873,126.9078,126.7336,126.8207,12438.0
2018-02-20 13:15:00,145.64,145.95,145.54,145.94,6436.0,126.8468,127.1168,126.7597,127.1081,6436.0
2018-02-20 13:20:00,145.91,145.94,145.83,145.92,4100.0,127.082,127.1081,127.0123,127.0907,4100.0
2018-02-20 13:25:00,145.91,145.91,145.7,145.75,3415.0,127.082,127.082,126.8991,126.9426,3415.0
2018-02-20 13:30:00,145.74,145.86,145.7,145.84,5818.0,126.9339,127.0384,126.8991,127.021,5818.0
2018-02-20 13:35:00,145.85,145.88,145.82,145.84,3533.0,127.0297,127.0559,127.0036,127.021,3533.0
2018-02-20 13:40:00,145.82,145.91,145.75,145.75,3877.0,127.0036,127.082,126.9426,126.9426,3877.0
2018-02-20 13:45:00,145.72,145.96,145.72,145.96,9379.0,126.9165,127.1255,126.9165,127.1255,9379.0
2018-02-20 13:50:00,145.98,146.11,145.91,146.09,15413.0,127.143,127.2562,127.082,127.2388,15413.0
2018-02-20 13:55:00,146.06,146.06,145.84,145.94,11003.0,127.2126,127.2126,127.021,127.1081,11003.0
2018-02-20 14:00:00,145.95,145.99,145.86,145.96,10640.0,127.1168,127.1517,127.0384,127.1255,10640.0
2018-02-20 14:05:00,145.98,145.99,145.88,145.93,8838.0,127.143,127.1517,127.0559,127.0994,8838.0
2018-02-20 14:10:00,145.88,145.91,145.7,145.73,7329.0,127.0559,127.082,126.8991,126.9252,7329.0
2018-02-20 14:15:00,145.71,145.73,145.61,145.73,5943.0,126.9078,126.9252,126.8207,126.9252,5943.0
2018-02-20 14:20:00,145.69,145.87,145.65,145.75,10375.0,126.8904,127.0471,126.8555,126.9426,10375.0
2018-02-20 14:25:00,145.8,145.91,145.76,145.79,5276.0,126.9862,127.082,126.9513,126.9775,5276.0
2018-02-20 14:30:00,145.79,145.93,145.72,145.83,6228.0,126.9775,127.0994,126.9165,127.0123,6228.0
2018-02-20 14:35:00,145.85,145.87,145.75,145.79,3630.0,127.0297,127.0471,126.9426,126.9775,3630.0
2018-02-20 14:40:00,145.81,145.82,145.67,145.68,4847.0,126.9949,127.0036,126.873,126.8817,4847.0
2018-02-20 14:45:00,145.66,145.87,145.66,145.82,7966.0,126.8642,127.0471,126.8642,127.0036,7966.0
2018-02-20 14:50:00,145.77,145.82,145.62,145.64,6633.0,126.9601,127.0036,126.8294,126.8468,6633.0
2018-02-20 14:55:00,145.63,145.79,145.62,145.62,4321.0,126.8381,126.9775,126.8294,126.8294,4321.0
2018-02-20 15:00:00,145.63,145.75,145.59,145.68,7794.0,126.8381,126.9426,126.8033,126.8817,7794.0
2018-02-20 15:05:00,145.75,145.81,145.51,145.57,17011.0,126.9426,126.9949,126.7336,126.7859,17011.0
2018-02-20 15:10:00,145.54,145.71,145.47,145.51,12054.0,126.7597,126.9078,126.6988,126.7336,12054.0
2018-02-20 15:15:00,145.53,145.72,145.51,145.52,12185.0,126.751,126.9165,126.7336,126.7423,12185.0
2018-02-20 15:20:00,145.47,145.48,145.19,145.43,12897.0,126.6988,126.7075,126.4549,126.6639,12897.0
2018-02-20 15:25:00,145.4,145.48,145.25,145.42,18069.0,126.6378,126.7075,126.5072,126.6552,18069.0
2018-02-20 15:30:00,145.41,145.5,145.37,145.42,18364.0,126.6465,126.7249,126.6117,126.6552,18364.0
2018-02-20 15:35:00,145.45,145.45,145.29,145.33,19000.0,126.6813,126.6813,126.542,126.5768,19000.0
2018-02-20 15:40:00,145.29,145.33,145.12,145.12,14553.0,126.542,126.5768,126.3939,126.3939,14553.0
2018-02-20 15:45:00,145.06,145.46,145.06,145.38,81593.0,126.3417,126.6901,126.3417,126.6204,81593.0
2018-02-20 15:50:00,145.38,145.53,145.37,145.5,25184.0,126.6204,126.751,126.6117,126.7249,25184.0
2018-02-20 15:55:00,145.51,145.64,145.39,145.39,47521.0,126.7336,126.8468,126.6291,126.6291,47521.0
2018-02-21 09:30:00,145.53,145.94,145.38,145.74,15809.0,126.751,127.1081,126.6204,126.9339,15809.0
2018-02-21 09:35:00,145.75,146.52,145.75,146.52,4220.0,126.9426,127.6133,126.9426,127.6133,4220.0
2018-02-21 09:40:00,146.56,146.74,146.04,146.22,11327.0,127.6481,127.8049,127.1952,127.352,11327.0
2018-02-21 09:45:00,146.22,146.49,146.16,146.33,16231.0,127.352,127.5871,127.2997,127.4478,16231.0
2018-02-21 09:50:00,146.33,146.33,146.08,146.19,5362.0,127.4478,127.4478,127.23,127.3259,5362.0
2018-02-21 09:55:00,146.18,146.18,145.59,145.64,14545.0,127.3171,127.3171,126.8033,126.8468,14545.0
2018-02-21 10:00:00,145.64,145.76,145.5,145.58,15908.0,126.8468,126.9513,126.7249,126.7946,15908.0
2018-02-21 10:05:00,145.55,145.72,145.25,145.72,25922.0,126.7684,126.9165,126.5072,126.9165,25922.0
2018-02-21 10:10:00,145.74,145.88,145.73,145.88,8911.0,126.9339,127.0559,126.9252,127.0559,8911.0
2018-02-21 10:15:00,145.89,146.23,145.89,146.06,5127.0,127.0646,127.3607,127.0646,127.2126,5127.0
2018-02-21 10:20:00,146.08,146.2,145.81,145.81,17856.0,127.23,127.3346,126.9949,126.9949,17856.0
2018-02-21 10:25:00,145.77,145.8,145.64,145.78,20919.0,126.9601,126.9862,126.8468,126.9688,20919.0
2018-02-21 10:30:00,145.75,146.15,145.75,146.0,24852.0,126.9426,127.291,126.9426,127.1604,24852.0
2018-02-21 10:35:00,146.0,146.04,145.86,145.97,11684.0,127.1604,127.1952,127.0384,127.1342,11684.0
2018-02-21 10:40:00,145.93,146.14,145.93,146.14,4854.0,127.0994,127.2823,127.0994,127.2823,4854.0
2018-02-21 10:45:00,146.14,146.22,145.99,146.0,7676.0,127.2823,127.352,127.1517,127.1604,7676.0
2018-02-21 10:50:00,146.03,146.03,145.8,145.92,8490.0,127.1865,127.1865,126.9862,127.0907,8490.0
2018-02-21 10:55:00,145.92,145.92,145.68,145.77,5380.0,127.0907,127.0907,126.8817,126.9601,5380.0
2018-02-21 11:00:00,145.8,146.02,145.79,145.94,4439.0,126.9862,127.1778,126.9775,127.1081,4439.0
2018-02-21 11:05:00,145.94,145.98,145.58,145.67,8794.0,127.1081,127.143,126.7946,126.873,8794.0
2018-02-21 11:10:00,145.59,145.61,145.32,145.35,10045.0,126.8033,126.8207,126.5681,126.5942,10045.0
2018-02-21 11:15:00,145.34,145.4,145.14,145.4,16444.0,126.5855,126.6378,126.4113,126.6378,16444.0
2018-02-21 11:20:00,145.41,145.61,145.37,145.56,13714.0,126.6465,126.8207,126.6117,126.7771,13714.0
2018-02-21 11:25:00,145.57,145.76,145.56,145.75,9700.0,126.7859,126.9513,126.7771,126.9426,9700.0
2018-02-21 11:30:00,145.73,145.76,145.41,145.43,8636.0,126.9252,126.9513,126.6465,126.6639,8636.0
2018-02-21 11:35:00,145.44,145.61,145.38,145.47,10582.0,126.6726,126.8207,126.6204,126.6988,10582.0
2018-02-21 11:40:00,145.47,145.54,145.28,145.29,6027.0,126.6988,126.7597,126.5333,126.542,6027.0
2018-02-21 11:45:00,145.25,145.36,145.09,145.09,8057.0,126.5072,126.603,126.3678,126.3678,8057.0
2018-02-21 11:50:00,145.07,145.24,145.05,145.18,26740.0,126.3504,126.4984,126.333,126.4462,26740.0
2018-02-21 11:55:00,145.19,145.2,144.99,145.07,18134.0,126.4549,126.4636,126.2807,126.3504,18134.0
2018-02-21 12:00:00,145.06,145.16,144.94,145.01,17208.0,126.3417,126.4288,126.2372,126.2981,17208.0
2018-02-21 12:05:00,145.05,145.07,144.95,145.0,9994.0,126.333,126.3504,126.2459,126.2894,9994.0
2018-02-21 12:10:00,145.0,145.12,144.96,145.1,9168.0,126.2894,126.3939,126.2546,126.3765,9168.0
2018-02-21 12:15:00,145.1,145.1,144.99,145.09,17600.0,126.3765,126.3765,126.2807,126.3678,17600.0
2018-02-21 12:20:00,145.06,145.07,144.81,144.83,13238.0,126.3417,126.3504,126.1239,126.1413,13238.0
2018-02-21 12:25:00,144.81,145.0,144.79,145.0,6563.0,126.1239,126.2894,126.1065,126.2894,6563.0
2018-02-21 12:30:00,145.0,145.05,144.95,144.96,9874.0,126.2894,126.333,126.2459,126.2546,9874.0
2018-02-21 12:35:00,144.99,145.02,144.9,145.0,10793.0,126.2807,126.3068,126.2023,126.2894,10793.0
2018-02-21 12:40:00,145.01,145.13,144.98,144.98,13248.0,126.2981,126.4026,126.272,126.272,13248.0
2018-02-21 12:45:00,145.03,145.22,145.0,145.19,14212.0,126.3155,126.481,126.2894,126.4549,14212.0
2018-02-21 12:50:00,145.22,145.23,145.04,145.05,9481.0,126.481,126.4897,126.3242,126.333,9481.0
2018-02-21 12:55:00,145.08,145.39,145.07,145.39,8840.0,126.3591,126.6291,126.3504,126.6291,8840.0
2018-02-21 13:00:00,145.4,145.55,145.36,145.44,3434.0,126.6378,126.7684,126.603,126.6726,3434.0
2018-02-21 13:05:00,145.45,145.56,145.45,145.55,5672.0,126.6813,126.7771,126.6813,126.7684,5672.0
2018-02-21 13:10:00,145.55,145.68,145.47,145.68,5958.0,126.7684,126.8817,126.6988,126.8817,5958.0
2018-02-21 13:15:00,145.7,145.7,145.52,145.54,5831.0,126.8991,126.8991,126.7423,126.7597,5831.0
2018-02-21 13:20:00,145.48,145.51,145.46,145.49,4568.0,126.7075,126.7336,126.6901,126.7162,4568.0
2018-02-21 13:25:00,145.49,145.52,145.39,145.46,13069.0,126.7162,126.7423,126.6291,126.6901,13069.0
2018-02-21 13:30:00,145.42,145.48,145.4,145.42,7328.0,126.6552,126.7075,126.6378,126.6552,7328.0
2018-02-21 13:35:00,145.44,145.55,145.42,145.43,3266.0,126.6726,126.7684,126.6552,126.6639,3266.0
2018-02-21 13:40:00,145.39,145.39,145.26,145.36,5394.0,126.6291,126.6291,126.5159,126.603,5394.0
2018-02-21 13:45:00,145.38,145.43,145.33,145.37,7367.0,126.6204,126.6639,126.5768,126.6117,7367.0
2018-02-21 13:50:00,145.35,145.43,145.35,145.37,5820.0,126.5942,126.6639,126.5942,126.6117,5820.0
2018-02-21 13:55:00,145.34,145.37,145.26,145.26,8463.0,126.5855,126.6117,126.5159,126.5159,8463.0
2018-02-21 14:00:00,145.21,145.91,145.17,145.78,25585.0,126.4723,127.082,126.4375,126.9688,25585.0
2018-02-21 14:05:00,145.72,145.93,145.57,145.82,12701.0,126.9165,127.0994,126.7859,127.0036,12701.0
2018-02-21 14:10:00,145.79,145.82,145.48,145.5,17115.0,126.9775,127.0036,126.7075,126.7249,17115.0
2018-02-21 14:15:00,145.47,145.8,145.47,145.8,18953.0,126.6988,126.9862,126.6988,126.9862,18953.0
2018-02-21 14:20:00,145.84,145.94,145.65,145.82,8138.0,127.021,127.1081,126.8555,127.0036,8138.0
2018-02-21 14:25:00,145.9,146.0,145.65,145.65,10870.0,127.0733,127.1604,126.8555,126.8555,10870.0
2018-02-21 14:30:00,145.67,145.79,145.47,145.47,9903.0,126.873,126.9775,126.6988,126.6988,9903.0
2018-02-21 14:35:00,145.5,145.78,145.44,145.74,12775.0,126.7249,126.9688,126.6726,126.9339,12775.0
2018-02-21 14:40:00,145.8,145.85,145.6,145.71,16706.0,126.9862,127.0297,126.812,126.9078,16706.0
2018-02-21 14:45:00,145.71,145.71,145.47,145.49,18160.0,126.9078,126.9078,126.6988,126.7162,18160.0
2018-02-21 14:50:00,145.42,145.48,145.22,145.36,12946.0,126.6552,126.7075,126.481,126.603,12946.0
2018-02-21 14:55:00,145.37,145.52,145.33,145.4,14159.0,126.6117,126.7423,126.5768,126.6378,14159.0
2018-02-21 15:00:00,145.36,145.37,144.89,144.89,10085.0,126.603,126.6117,126.1936,126.1936,10085.0
2018-02-21 15:05:00,144.95,145.03,144.7,144.91,12698.0,126.2459,126.3155,126.0281,126.211,12698.0
2018-02-21 15:10:00,144.86,144.89,144.58,144.81,17365.0,126.1675,126.1936,125.9236,126.1239,17365.0
2018-02-21 15:15:00,144.81,144.92,144.72,144.76,10714.0,126.1239,126.2197,126.0455,126.0804,10714.0
2018-02-21 15:20:00,144.84,144.88,144.59,144.69,8830.0,126.1501,126.1849,125.9323,126.0194,8830.0
2018-02-21 15:25:00,144.67,144.99,144.55,144.9,11161.0,126.002,126.2807,125.8975,126.2023,11161.0
2018-02-21 15:30:00,144.93,145.21,144.91,145.02,12065.0,126.2284,126.4723,126.211,126.3068,12065.0
2018-02-21 15:35:00,145.04,145.07,144.63,144.65,16217.0,126.3242,126.3504,125.9672,125.9846,16217.0
2018-02-21 15:40:00,144.59,144.68,144.29,144.44,28464.0,125.9323,126.0107,125.671,125.8017,28464.0
2018-02-21 15:45:00,144.36,144.68,144.34,144.4,42664.0,125.732,126.0107,125.7146,125.7668,42664.0
2018-02-21 15:50:00,144.39,144.39,143.93,144.1,90648.0,125.7581,125.7581,125.3575,125.5055,90648.0
2018-02-21 15:55:00,144.12,144.2,143.67,143.72,88303.0,125.523,125.5926,125.131,125.1746,88303.0
2018-02-22 09:30:00,144.0,144.32,143.7,144.32,14719.0,125.4184,125.6972,125.1572,125.6972,14719.0
2018-02-22 09:35:00,144.42,145.27,144.42,145.23,12488.0,125.7843,126.5246,125.7843,126.4897,12488.0
2018-02-22 09:40:00,145.19,145.29,144.63,144.63,6483.0,126.4549,126.542,125.9672,125.9672,6483.0
2018-02-22 09:45:00,144.67,144.67,144.26,144.26,14735.0,126.002,126.002,125.6449,125.6449,14735.0
2018-02-22 09:50:00,144.27,144.34,144.09,144.28,7000.0,125.6536,125.7146,125.4968,125.6623,7000.0
2018-02-22 09:55:00,144.27,144.74,144.05,144.21,24205.0,125.6536,126.063,125.462,125.6014,24205.0
2018-02-22 10:00:00,144.15,144.36,144.02,144.19,44393.0,125.5491,125.732,125.4359,125.5839,44393.0
2018-02-22 10:05:00,144.14,144.33,144.03,144.23,18736.0,125.5404,125.7059,125.4446,125.6188,18736.0
2018-02-22 10:10:00,144.28,144.47,144.26,144.34,11606.0,125.6623,125.8278,125.6449,125.7146,11606.0
2018-02-22 10:15:00,144.36,144.41,144.0,144.0,19445.0,125.732,125.7755,125.4184,125.4184,19445.0
2018-02-22 10:20:00,143.95,144.3,143.95,144.23,10987.0,125.3749,125.6797,125.3749,125.6188,10987.0
2018-02-22 10:25:00,144.23,144.23,143.94,143.94,7772.0,125.6188,125.6188,125.3662,125.3662,7772.0
2018-02-22 10:30:00,144.0,144.07,143.79,143.79,8464.0,125.4184,125.4794,125.2355,125.2355,8464.0
2018-02-22 10:35:00,143.84,144.28,143.76,144.2,5648.0,125.2791,125.6623,125.2094,125.5926,5648.0
2018-02-22 10:40:00,144.23,144.27,143.98,144.08,18670.0,125.6188,125.6536,125.401,125.4881,18670.0
2018-02-22 10:45:00,144.08,144.32,144.0,144.06,24900.0,125.4881,125.6972,125.4184,125.4707,24900.0
2018-02-22 10:50:00,144.1,144.39,143.88,144.11,14106.0,125.5055,125.7581,125.3139,125.5143,14106.0
2018-02-22 10:55:00,144.13,144.18,143.96,143.96,10545.0,125.5317,125.5752,125.3836,125.3836,10545.0
2018-02-22 11:00:00,144.03,144.19,143.99,144.0,18230.0,125.4446,125.5839,125.4097,125.4184,18230.0
2018-02-22 11:05:00,144.02,144.12,143.93,144.02,33226.0,125.4359,125.523,125.3575,125.4359,33226.0
2018-02-22 11:10:00,144.06,144.2,144.0,144.14,53997.0,125.4707,125.5926,125.4184,125.5404,53997.0
2018-02-22 11:15:00,144.15,144.15,144.0,144.03,33032.0,125.5491,125.5491,125.4184,125.4446,33032.0
2018-02-22 11:20:00,144.03,144.17,144.01,144.04,25862.0,125.4446,125.5665,125.4272,125.4533,25862.0
2018-02-22 11:25:00,144.08,144.14,144.02,144.06,36269.0,125.4881,125.5404,125.4359,125.4707,36269.0
2018-02-22 11:30:00,144.05,144.08,143.91,143.96,14764.0,125.462,125.4881,125.3401,125.3836,14764.0
2018-02-22 11:35:00,143.94,144.07,143.85,144.01,9412.0,125.3662,125.4794,125.2878,125.4272,9412.0
2018-02-22 11:40:00,144.0,144.25,144.0,144.23,12044.0,125.4184,125.6362,125.4184,125.6188,12044.0
2018-02-22 11:45:00,144.27,144.42,144.22,144.4,5129.0,125.6536,125.7843,125.6101,125.7668,5129.0
2018-02-22 11:50:00,144.35,144.35,144.18,144.2,16116.0,125.7233,125.7233,125.5752,125.5926,16116.0
2018-02-22 11:55:00,144.19,144.39,144.15,144.36,6179.0,125.5839,125.7581,125.5491,125.732,6179.0
2018-02-22 12:00:00,144.36,144.53,144.34,144.34,9644.0,125.732,125.8801,125.7146,125.7146,9644.0
2018-02-22 12:05:00,144.36,144.48,144.34,144.47,1600.0,125.732,125.8365,125.7146,125.8278,1600.0
2018-02-22 12:10:00,144.47,144.57,144.39,144.56,26366.0,125.8278,125.9149,125.7581,125.9062,26366.0
2018-02-22 12:15:00,144.58,144.68,144.52,144.55,21520.0,125.9236,126.0107,125.8713,125.8975,21520.0
2018-02-22 12:20:00,144.56,144.59,144.48,144.5,9108.0,125.9062,125.9323,125.8365,125.8539,9108.0
2018-02-22 12:25:00,144.48,144.5,144.37,144.41,3524.0,125.8365,125.8539,125.7407,125.7755,3524.0
2018-02-22 12:30:00,144.37,144.4,144.2,144.2,4783.0,125.7407,125.7668,125.5926,125.5926,4783.0
2018-02-22 12:35:00,144.28,144.59,144.24,144.54,10600.0,125.6623,125.9323,125.6275,125.8888,10600.0
2018-02-22 12:40:00,144.55,144.58,144.46,144.49,19230.0,125.8975,125.9236,125.8191,125.8452,19230.0
2018-02-22 12:45:00,144.56,144.57,144.31,144.39,12657.0,125.9062,125.9149,125.6884,125.7581,12657.0
2018-02-22 12:50:00,144.38,144.55,144.19,144.54,6374.0,125.7494,125.8975,125.5839,125.8888,6374.0
2018-02-22 12:55:00,144.49,144.54,144.35,144.35,10576.0,125.8452,125.8888,125.7233,125.7233,10576.0
2018-02-22 13:00:00,144.39,144.61,144.38,144.5,31859.0,125.7581,125.9497,125.7494,125.8539,31859.0
2018-02-22 13:05:00,144.48,144.54,144.4,144.49,5175.0,125.8365,125.8888,125.7668,125.8452,5175.0
2018-02-22 13:10:00,144.45,144.46,144.08,144.12,9335.0,125.8104,125.8191,125.4881,125.523,9335.0
2018-02-22 13:15:00,144.16,144.28,144.12,144.16,9128.0,125.5578,125.6623,125.523,125.5578,9128.0
2018-02-22 13:20:00,144.18,144.31,144.15,144.3,70868.0,125.5752,125.6884,125.5491,125.6797,70868.0
2018-02-22 13:25:00,144.31,144.59,144.3,144.36,18291.0,125.6884,125.9323,125.6797,125.732,18291.0
2018-02-22 13:30:00,144.39,144.44,144.04,144.04,10911.0,125.7581,125.8017,125.4533,125.4533,10911.0
2018-02-22 13:35:00,144.1,144.25,144.07,144.21,6775.0,125.5055,125.6362,125.4794,125.6014,6775.0
2018-02-22 13:40:00,144.24,144.24,143.97,144.04,7655.0,125.6275,125.6275,125.3923,125.4533,7655.0
2018-02-22 13:45:00,144.02,144.02,143.75,143.84,27828.0,125.4359,125.4359,125.2007,125.2791,27828.0
2018-02-22 13:50:00,143.8,144.07,143.77,144.03,13207.0,125.2443,125.4794,125.2181,125.4446,13207.0
2018-02-22 13:55:00,144.04,144.15,143.94,143.95,13526.0,125.4533,125.5491,125.3662,125.3749,13526.0
2018-02-22 14:00:00,143.93,144.14,143.89,144.06,34131.0,125.3575,125.5404,125.3226,125.4707,34131.0
2018-02-22 14:05:00,144.08,144.08,143.91,143.91,16902.0,125.4881,125.4881,125.3401,125.3401,16902.0
2018-02-22 14:10:00,143.93,143.93,143.72,143.8,8748.0,125.3575,125.3575,125.1746,125.2443,8748.0
2018-02-22 14:15:00,143.78,143.8,143.58,143.63,12905.0,125.2268,125.2443,125.0526,125.0962,12905.0
2018-02-22 14:20:00,143.66,143.7,143.53,143.6,10158.0,125.1223,125.1572,125.0091,125.0701,10158.0
2018-02-22 14:25:00,143.6,143.65,143.55,143.61,32438.0,125.0701,125.1136,125.0265,125.0788,32438.0
2018-02-22 14:30:00,143.6,143.69,143.56,143.57,18360.0,125.0701,125.1485,125.0352,125.0439,18360.0
2018-02-22 14:35:00,143.57,143.63,143.52,143.6,12991.0,125.0439,125.0962,125.0004,125.0701,12991.0
2018-02-22 14:40:00,143.6,143.61,143.43,143.43,8712.0,125.0701,125.0788,124.922,124.922,8712.0
2018-02-22 14:45:00,143.43,143.44,143.34,143.39,39143.0,124.922,124.9307,124.8436,124.8872,39143.0
2018-02-22 14:50:00,143.38,143.39,143.21,143.23,7010.0,124.8785,124.8872,124.7304,124.7478,7010.0
2018-02-22 14:55:00,143.21,143.26,142.92,142.94,9212.0,124.7304,124.7739,124.4778,124.4952,9212.0
2018-02-22 15:00:00,142.9,143.14,142.72,142.86,8496.0,124.4604,124.6694,124.3036,124.4256,8496.0
2018-02-22 15:05:00,142.89,143.0,142.76,142.78,7525.0,124.4517,124.5475,124.3385,124.3559,7525.0
2018-02-22 15:10:00,142.8,143.1,142.77,143.1,9149.0,124.3733,124.6346,124.3472,124.6346,9149.0
2018-02-22 15:15:00,143.09,143.22,142.96,143.2,26101.0,124.6259,124.7391,124.5126,124.7217,26101.0
2018-02-22 15:20:00,143.25,143.49,143.23,143.46,14776.0,124.7652,124.9743,124.7478,124.9481,14776.0
2018-02-22 15:25:00,143.44,143.55,143.27,143.27,17765.0,124.9307,125.0265,124.7826,124.7826,17765.0
2018-02-22 15:30:00,143.26,143.29,143.09,143.22,18456.0,124.7739,124.8001,124.6259,124.7391,18456.0
2018-02-22 15:35:00,143.24,143.31,143.1,143.25,21397.0,124.7565,124.8175,124.6346,124.7652,21397.0
2018-02-22 15:40:00,143.23,143.48,143.2,143.25,35270.0,124.7478,124.9655,124.7217,124.7652,35270.0
2018-02-22 15:45:00,143.2,143.23,142.74,142.92,39731.0,124.7217,124.7478,124.321,124.4778,39731.0
2018-02-22 15:50:00,142.88,143.45,142.87,143.34,106119.0,124.443,124.9394,124.4343,124.8436,106119.0
2018-02-22 15:55:00,143.33,143.37,143.07,143.07,96914.0,124.8349,124.8697,124.6085,124.6085,96914.0
2018-02-23 09:30:00,143.28,143.65,142.58,142.6,31180.0,124.7914,125.1136,124.1817,124.1991,31180.0
2018-02-23 09:35:00,142.62,142.98,142.19,142.97,20467.0,124.2165,124.5301,123.842,124.5214,20467.0
2018-02-23 09:40:00,143.11,143.21,142.67,142.81,19012.0,124.6433,124.7304,124.2601,124.382,19012.0
2018-02-23 09:45:00,142.86,143.28,142.77,143.1,9851.0,124.4256,124.7914,124.3472,124.6346,9851.0
2018-02-23 09:50:00,143.03,143.36,142.96,143.36,10443.0,124.5736,124.861,124.5126,124.861,10443.0
2018-02-23 09:55:00,143.31,143.38,142.95,143.19,7547.0,124.8175,124.8785,124.5039,124.713,7547.0
2018-02-23 10:00:00,143.23,143.84,143.16,143.75,9218.0,124.7478,125.2791,124.6868,125.2007,9218.0
2018-02-23 10:05:00,143.78,143.88,143.61,143.74,24762.0,125.2268,125.3139,125.0788,125.192,24762.0
2018-02-23 10:10:00,143.8,143.87,143.57,143.64,9508.0,125.2443,125.3052,125.0439,125.1049,9508.0
2018-02-23 10:15:00,143.6,143.66,143.32,143.49,4168.0,125.0701,125.1223,124.8262,124.9743,4168.0
2018-02-23 10:20:00,143.49,143.72,143.41,143.71,3179.0,124.9743,125.1746,124.9046,125.1659,3179.0
2018-02-23 10:25:00,143.78,143.78,143.46,143.46,1986.0,125.2268,125.2268,124.9481,124.9481,1986.0
2018-02-23 10:30:00,143.49,143.76,143.48,143.65,5359.0,124.9743,125.2094,124.9655,125.1136,5359.0
2018-02-23 10:35:00,143.6,143.61,143.51,143.56,4275.0,125.0701,125.0788,124.9917,125.0352,4275.0
2018-02-23 10:40:00,143.56,143.8,143.56,143.8,8246.0,125.0352,125.2443,125.0352,125.2443,8246.0
2018-02-23 10:45:00,143.82,143.86,143.64,143.65,6292.0,125.2617,125.2965,125.1049,125.1136,6292.0
2018-02-23 10:50:00,143.65,143.65,143.43,143.46,3355.0,125.1136,125.1136,124.922,124.9481,3355.0
2018-02-23 10:55:00,143.46,143.64,143.41,143.55,5360.0,124.9481,125.1049,124.9046,125.0265,5360.0
2018-02-23 11:00:00,143.5,143.82,143.5,143.81,7900.0,124.983,125.2617,124.983,125.253,7900.0
2018-02-23 11:05:00,143.8,143.84,143.68,143.75,14016.0,125.2443,125.2791,125.1397,125.2007,14016.0
2018-02-23 11:10:00,143.75,143.76,143.63,143.65,6498.0,125.2007,125.2094,125.0962,125.1136,6498.0
2018-02-23 11:15:00,143.71,143.73,143.24,143.38,5142.0,125.1659,125.1833,124.7565,124.8785,5142.0
2018-02-23 11:20:00,143.39,143.44,143.39,143.44,400.0,124.8872,124.9307,124.8872,124.9307,400.0
2018-02-23 11:25:00,143.45,143.67,143.44,143.58,9955.0,124.9394,125.131,124.9307,125.0526,9955.0
2018-02-23 11:30:00,143.63,143.79,143.55,143.6,12007.0,125.0962,125.2355,125.0265,125.0701,12007.0
2018-02-23 11:35:00,143.57,143.83,143.57,143.76,8885.0,125.0439,125.2704,125.0439,125.2094,8885.0
2018-02-23 11:40:00,143.76,143.76,143.53,143.67,10327.0,125.2094,125.2094,125.0091,125.131,10327.0
2018-02-23 11:45:00,143.73,143.74,143.48,143.48,7241.0,125.1833,125.192,124.9655,124.9655,7241.0
2018-02-23 11:50:00,143.48,143.57,143.46,143.51,5066.0,124.9655,125.0439,124.9481,124.9917,5066.0
2018-02-23 11:55:00,143.54,143.7,143.5,143.56,11663.0,125.0178,125.1572,124.983,125.0352,11663.0
2018-02-23 12:00:00,143.58,143.73,143.57,143.64,7291.0,125.0526,125.1833,125.0439,125.1049,7291.0
2018-02-23 12:05:00,143.61,143.69,143.52,143.64,5669.0,125.0788,125.1485,125.0004,125.1049,5669.0
2018-02-23 12:10:00,143.65,143.68,143.57,143.65,8742.0,125.1136,125.1397,125.0439,125.1136,8742.0
2018-02-23 12:15:00,143.65,143.73,143.61,143.61,4219.0,125.1136,125.1833,125.0788,125.0788,4219.0
2018-02-23 12:20:00,143.64,143.66,143.47,143.47,4101.0,125.1049,125.1223,124.9568,124.9568,4101.0
2018-02-23 12:25:00,143.48,143.48,143.24,143.25,4874.0,124.9655,124.9655,124.7565,124.7652,4874.0
2018-02-23 12:30:00,143.23,143.31,143.21,143.29,8362.0,124.7478,124.8175,124.7304,124.8001,8362.0
2018-02-23 12:35:00,143.3,143.36,143.27,143.29,5925.0,124.8088,124.861,124.7826,124.8001,5925.0
2018-02-23 12:40:00,143.27,143.31,143.16,143.16,3069.0,124.7826,124.8175,124.6868,124.6868,3069.0
2018-02-23 12:45:00,143.11,143.3,143.1,143.29,6680.0,124.6433,124.8088,124.6346,124.8001,6680.0
2018-02-23 12:50:00,143.28,143.32,143.23,143.31,4900.0,124.7914,124.8262,124.7478,124.8175,4900.0
2018-02-23 12:55:00,143.27,143.27,143.14,143.14,4789.0,124.7826,124.7826,124.6694,124.6694,4789.0
2018-02-23 13:00:00,143.13,143.13,143.04,143.06,14785.0,124.6607,124.6607,124.5823,124.5997,14785.0
2018-02-23 13:05:00,143.02,143.02,142.91,142.92,5381.0,124.5649,124.5649,124.4691,124.4778,5381.0
2018-02-23 13:10:00,142.97,143.19,142.97,143.14,6718.0,124.5214,124.713,124.5214,124.6694,6718.0
2018-02-23 13:15:00,143.16,143.28,143.16,143.18,7568.0,124.6868,124.7914,124.6868,124.7043,7568.0
2018-02-23 13:20:00,143.18,143.21,143.11,143.19,4819.0,124.7043,124.7304,124.6433,124.713,4819.0
2018-02-23 13:25:00,143.21,143.21,143.14,143.17,2143.0,124.7304,124.7304,124.6694,124.6956,2143.0
2018-02-23 13:30:00,143.17,143.48,143.16,143.42,7400.0,124.6956,124.9655,124.6868,124.9133,7400.0
2018-02-23 13:35:00,143.45,143.57,143.42,143.48,11075.0,124.9394,125.0439,124.9133,124.9655,11075.0
2018-02-23 13:40:00,143.47,143.48,143.3,143.38,5639.0,124.9568,124.9655,124.8088,124.8785,5639.0
2018-02-23 13:45:00,143.35,143.35,143.24,143.27,3980.0,124.8523,124.8523,124.7565,124.7826,3980.0
2018-02-23 13:50:00,143.28,143.28,143.16,143.18,3249.0,124.7914,124.7914,124.6868,124.7043,3249.0
2018-02-23 13:55:00,143.14,143.25,143.13,143.25,3895.0,124.6694,124.7652,124.6607,124.7652,3895.0
2018-02-23 14:00:00,143.28,143.28,143.05,143.05,7102.0,124.7914,124.7914,124.591,124.591,7102.0
2018-02-23 14:05:00,143.04,143.04,142.92,142.93,6601.0,124.5823,124.5823,124.4778,124.4865,6601.0
2018-02-23 14:10:00,142.97,143.03,142.85,142.92,12571.0,124.5214,124.5736,124.4168,124.4778,12571.0
2018-02-23 14:15:00,142.96,143.06,142.89,142.94,7464.0,124.5126,124.5997,124.4517,124.4952,7464.0
2018-02-23 14:20:00,142.94,143.02,142.91,143.02,7454.0,124.4952,124.5649,124.4691,124.5649,7454.0
2018-02-23 14:25:00,143.02,143.13,143.02,143.1,5593.0,124.5649,124.6607,124.5649,124.6346,5593.0
2018-02-23 14:30:00,143.12,143.14,143.09,143.11,5161.0,124.652,124.6694,124.6259,124.6433,5161.0
2018-02-23 14:35:00,143.15,143.19,142.93,143.0,8828.0,124.6781,124.713,124.4865,124.5475,8828.0
2018-02-23 14:40:00,143.0,143.0,142.9,142.98,4079.0,124.5475,124.5475,124.4604,124.5301,4079.0
2018-02-23 14:45:00,143.01,143.17,143.0,143.16,6329.0,124.5562,124.6956,124.5475,124.6868,6329.0
2018-02-23 14:50:00,143.23,143.31,143.19,143.25,4064.0,124.7478,124.8175,124.713,124.7652,4064.0
2018-02-23 14:55:00,143.22,143.28,143.19,143.28,3444.0,124.7391,124.7914,124.713,124.7914,3444.0
2018-02-23 15:00:00,143.31,143.56,143.29,143.55,9173.0,124.8175,125.0352,124.8001,125.0265,9173.0
2018-02-23 15:05:00,143.57,143.64,143.39,143.49,17029.0,125.0439,125.1049,124.8872,124.9743,17029.0
2018-02-23 15:10:00,143.52,143.55,143.41,143.49,12786.0,125.0004,125.0265,124.9046,124.9743,12786.0
2018-02-23 15:15:00,143.42,143.49,143.36,143.49,8930.0,124.9133,124.9743,124.861,124.9743,8930.0
2018-02-23 15:20:00,143.5,143.59,143.46,143.53,35232.0,124.983,125.0614,124.9481,125.0091,35232.0
2018-02-23 15:25:00,143.57,143.58,143.44,143.53,43677.0,125.0439,125.0526,124.9307,125.0091,43677.0
2018-02-23 15:30:00,143.54,143.71,143.48,143.48,20793.0,125.0178,125.1659,124.9655,124.9655,20793.0
2018-02-23 15:35:00,143.54,143.72,143.54,143.6,9811.0,125.0178,125.1746,125.0178,125.0701,9811.0
2018-02-23 15:40:00,143.63,143.89,143.63,143.89,14312.0,125.0962,125.3226,125.0962,125.3226,14312.0
2018-02-23 15:45:00,143.89,144.0,143.74,143.82,18380.0,125.3226,125.4184,125.192,125.2617,18380.0
2018-02-23 15:50:00,143.82,143.86,143.68,143.72,21225.0,125.2617,125.2965,125.1397,125.1746,21225.0
2018-02-23 15:55:00,143.75,144.01,143.69,144.01,64094.0,125.2007,125.4272,125.1485,125.4272,64094.0
2018-02-26 09:30:00,144.19,144.68,144.11,144.35,50522.0,125.5839,126.0107,125.5143,125.7233,50522.0
2018-02-26 09:35:00,144.4,145.37,144.22,145.37,17792.0,125.7668,126.6117,125.6101,126.6117,17792.0
2018-02-26 09:40:00,145.54,145.76,145.16,145.5,31974.0,126.7597,126.9513,126.4288,126.7249,31974.0
2018-02-26 09:45:00,145.62,145.71,145.33,145.45,4731.0,126.8294,126.9078,126.5768,126.6813,4731.0
2018-02-26 09:50:00,145.49,145.73,145.45,145.45,7486.0,126.7162,126.9252,126.6813,126.6813,7486.0
2018-02-26 09:55:00,145.47,145.48,144.95,145.25,2882.0,126.6988,126.7075,126.2459,126.5072,2882.0
2018-02-26 10:00:00,145.2,145.31,144.97,145.0,5554.0,126.4636,126.5594,126.2633,126.2894,5554.0
2018-02-26 10:05:00,144.94,145.22,144.88,145.22,4293.0,126.2372,126.481,126.1849,126.481,4293.0
2018-02-26 10:10:00,145.22,145.23,144.8,144.85,3773.0,126.481,126.4897,126.1152,126.1588,3773.0
2018-02-26 10:15:00,144.84,144.9,144.7,144.71,6132.0,126.1501,126.2023,126.0281,126.0368,6132.0
2018-02-26 10:20:00,144.66,144.69,144.53,144.53,2714.0,125.9933,126.0194,125.8801,125.8801,2714.0
2018-02-26 10:25:00,144.55,144.67,144.39,144.58,15842.0,125.8975,126.002,125.7581,125.9236,15842.0
2018-02-26 10:30:00,144.59,144.68,144.36,144.54,12678.0,125.9323,126.0107,125.732,125.8888,12678.0
2018-02-26 10:35:00,144.6,144.89,144.58,144.89,15300.0,125.941,126.1936,125.9236,126.1936,15300.0
2018-02-26 10:40:00,144.89,144.92,144.75,144.87,18614.0,126.1936,126.2197,126.0717,126.1762,18614.0
2018-02-26 10:45:00,144.87,144.91,144.66,144.69,22284.0,126.1762,126.211,125.9933,126.0194,22284.0
2018-02-26 10:50:00,144.68,144.7,144.51,144.62,5345.0,126.0107,126.0281,125.8626,125.9584,5345.0
2018-02-26 10:55:00,144.59,144.68,144.43,144.62,3055.0,125.9323,126.0107,125.793,125.9584,3055.0
2018-02-26 11:00:00,144.65,145.18,144.61,145.14,8960.0,125.9846,126.4462,125.9497,126.4113,8960.0
2018-02-26 11:05:00,145.11,145.36,145.1,145.26,10542.0,126.3852,126.603,126.3765,126.5159,10542.0
2018-02-26 11:10:00,145.33,145.45,145.25,145.26,21511.0,126.5768,126.6813,126.5072,126.5159,21511.0
2018-02-26 11:15:00,145.26,145.29,145.0,145.09,17844.0,126.5159,126.542,126.2894,126.3678,17844.0
2018-02-26 11:20:00,145.11,145.32,145.03,145.27,32835.0,126.3852,126.5681,126.3155,126.5246,32835.0
2018-02-26 11:25:00,145.25,145.33,145.15,145.27,21987.0,126.5072,126.5768,126.4201,126.5246,21987.0
2018-02-26 11:30:00,145.27,145.37,145.21,145.21,17668.0,126.5246,126.6117,126.4723,126.4723,17668.0
2018-02-26 11:35:00,145.23,145.24,145.08,145.1,8788.0,126.4897,126.4984,126.3591,126.3765,8788.0
2018-02-26 11:40:00,145.1,145.28,145.06,145.18,7069.0,126.3765,126.5333,126.3417,126.4462,7069.0
2018-02-26 11:45:00,145.18,145.22,145.1,145.21,11742.0,126.4462,126.481,126.3765,126.4723,11742.0
2018-02-26 11:50:00,145.21,145.46,145.15,145.43,14314.0,126.4723,126.6901,126.4201,126.6639,14314.0
2018-02-26 11:55:00,145.41,145.57,145.31,145.31,5384.0,126.6465,126.7859,126.5594,126.5594,5384.0
2018-02-26 12:00:00,145.37,145.63,145.34,145.59,6953.0,126.6117,126.8381,126.5855,126.8033,6953.0
2018-02-26 12:05:00,145.62,145.81,145.62,145.76,9325.0,126.8294,126.9949,126.8294,126.9513,9325.0
2018-02-26 12:10:00,145.81,145.94,145.79,145.86,11814.0,126.9949,127.1081,126.9775,127.0384,11814.0
2018-02-26 12:15:00,145.86,145.9,145.81,145.87,6117.0,127.0384,127.0733,126.9949,127.0471,6117.0
2018-02-26 12:20:00,145.84,146.02,145.84,146.02,6039.0,127.021,127.1778,127.021,127.1778,6039.0
2018-02-26 12:25:00,146.01,146.13,145.98,146.13,6253.0,127.1691,127.2736,127.143,127.2736,6253.0
2018-02-26 12:30:00,146.11,146.18,145.96,145.98,17702.0,127.2562,127.3171,127.1255,127.143,17702.0
2018-02-26 12:35:00,145.97,146.11,145.95,146.09,68467.0,127.1342,127.2562,127.1168,127.2388,68467.0
2018-02-26 12:40:00,146.1,146.36,146.07,146.36,19049.0,127.2475,127.4739,127.2213,127.4739,19049.0
2018-02-26 12:45:00,146.37,146.55,146.28,146.55,14709.0,127.4826,127.6394,127.4042,127.6394,14709.0
2018-02-26 12:50:00,146.55,146.56,146.42,146.52,5357.0,127.6394,127.6481,127.5262,127.6133,5357.0
2018-02-26 12:55:00,146.54,146.56,146.36,146.36,7242.0,127.6307,127.6481,127.4739,127.4739,7242.0
2018-02-26 13:00:00,146.4,146.46,146.35,146.38,4191.0,127.5088,127.561,127.4652,127.4913,4191.0
2018-02-26 13:05:00,146.41,146.57,146.39,146.55,7138.0,127.5175,127.6568,127.5,127.6394,7138.0
2018-02-26 13:10:00,146.54,146.58,146.52,146.58,2980.0,127.6307,127.6655,127.6133,127.6655,2980.0
2018-02-26 13:15:00,146.6,146.6,146.43,146.43,7772.0,127.6829,127.6829,127.5349,127.5349,7772.0
2018-02-26 13:20:00,146.43,146.65,146.4,146.64,7600.0,127.5349,127.7265,127.5088,127.7178,7600.0
2018-02-26 13:25:00,146.59,146.63,146.45,146.55,5507.0,127.6742,127.7091,127.5523,127.6394,5507.0
2018-02-26 13:30:00,146.55,146.62,146.27,146.32,6227.0,127.6394,127.7004,127.3955,127.4391,6227.0
2018-02-26 13:35:00,146.3,146.33,146.25,146.33,3882.0,127.4217,127.4478,127.3781,127.4478,3882.0
2018-02-26 13:40:00,146.31,146.32,146.22,146.27,5777.0,127.4304,127.4391,127.352,127.3955,5777.0
2018-02-26 13:45:00,146.32,146.41,146.32,146.4,4038.0,127.4391,127.5175,127.4391,127.5088,4038.0
2018-02-26 13:50:00,146.37,146.42,146.28,146.32,7055.0,127.4826,127.5262,127.4042,127.4391,7055.0
2018-02-26 13:55:00,146.37,146.53,146.31,146.51,7009.0,127.4826,127.622,127.4304,127.6046,7009.0
2018-02-26 14:00:00,146.5,146.52,146.41,146.49,9759.0,127.5959,127.6133,127.5175,127.5871,9759.0
2018-02-26 14:05:00,146.52,146.53,146.43,146.46,13759.0,127.6133,127.622,127.5349,127.561,13759.0
2018-02-26 14:10:00,146.43,146.43,146.29,146.34,13032.0,127.5349,127.5349,127.413,127.4565,13032.0
2018-02-26 14:15:00,146.35,146.36,146.21,146.33,7515.0,127.4652,127.4739,127.3433,127.4478,7515.0
2018-02-26 14:20:00,146.33,146.38,146.2,146.25,20219.0,127.4478,127.4913,127.3346,127.3781,20219.0
2018-02-26 14:25:00,146.22,146.23,145.92,145.93,6686.0,127.352,127.3607,127.0907,127.0994,6686.0
2018-02-26 14:30:00,145.9,146.04,145.88,146.04,6843.0,127.0733,127.1952,127.0559,127.1952,6843.0
2018-02-26 14:35:00,146.11,146.13,145.94,145.94,6433.0,127.2562,127.2736,127.1081,127.1081,6433.0
2018-02-26 14:40:00,145.89,146.0,145.89,145.96,5512.0,127.0646,127.1604,127.0646,127.1255,5512.0
2018-02-26 14:45:00,145.95,146.12,145.95,146.12,9589.0,127.1168,127.2649,127.1168,127.2649,9589.0
2018-02-26 14:50:00,146.06,146.08,145.94,145.99,20444.0,127.2126,127.23,127.1081,127.1517,20444.0
2018-02-26 14:55:00,146.04,146.08,145.95,145.95,17185.0,127.1952,127.23,127.1168,127.1168,17185.0
2018-02-26 15:00:00,145.95,146.16,145.94,146.07,30998.0,127.1168,127.2997,127.1081,127.2213,30998.0
2018-02-26 15:05:00,146.11,146.31,146.02,146.23,27118.0,127.2562,127.4304,127.1778,127.3607,27118.0
2018-02-26 15:10:00,146.24,146.29,146.15,146.16,22050.0,127.3694,127.413,127.291,127.2997,22050.0
2018-02-26 15:15:00,146.14,146.15,146.04,146.11,18285.0,127.2823,127.291,127.1952,127.2562,18285.0
2018-02-26 15:20:00,146.13,146.17,146.05,146.08,34265.0,127.2736,127.3084,127.2039,127.23,34265.0
2018-02-26 15:25:00,146.07,146.18,145.98,146.12,24609.0,127.2213,127.3171,127.143,127.2649,24609.0
2018-02-26 15:30:00,146.09,146.16,146.04,146.06,27145.0,127.2388,127.2997,127.1952,127.2126,27145.0
2018-02-26 15:35:00,146.04,146.16,146.04,146.09,26255.0,127.1952,127.2997,127.1952,127.2388,26255.0
2018-02-26 15:40:00,146.11,146.14,145.84,145.84,22935.0,127.2562,127.2823,127.021,127.021,22935.0
2018-02-26 15:45:00,145.84,146.11,145.82,146.0,34310.0,127.021,127.2562,127.0036,127.1604,34310.0
2018-02-26 15:50:00,146.0,146.08,145.94,145.97,30076.0,127.1604,127.23,127.1081,127.1342,30076.0
2018-02-26 15:55:00,145.96,146.17,145.95,146.16,108876.0,127.1255,127.3084,127.1168,127.2997,108876.0
2018-02-27 09:30:00,146.11,146.12,145.55,146.12,18758.0,127.2562,127.2649,126.7684,127.2649,18758.0
2018-02-27 09:35:00,146.22,146.58,146.09,146.09,5986.0,127.352,127.6655,127.2388,127.2388,5986.0
2018-02-27 09:40:00,146.29,146.29,145.64,145.85,10629.0,127.413,127.413,126.8468,127.0297,10629.0
2018-02-27 09:45:00,145.64,145.98,145.39,145.58,12477.0,126.8468,127.143,126.6291,126.7946,12477.0
2018-02-27 09:50:00,145.58,145.94,145.42,145.69,16938.0,126.7946,127.1081,126.6552,126.8904,16938.0
2018-02-27 09:55:00,145.83,146.13,145.69,145.95,10142.0,127.0123,127.2736,126.8904,127.1168,10142.0
2018-02-27 10:00:00,145.96,146.05,145.65,146.05,7463.0,127.1255,127.2039,126.8555,127.2039,7463.0
2018-02-27 10:05:00,146.05,146.32,145.77,146.14,7918.0,127.2039,127.4391,126.9601,127.2823,7918.0
2018-02-27 10:10:00,146.19,146.35,146.03,146.25,11720.0,127.3259,127.4652,127.1865,127.3781,11720.0
2018-02-27 10:15:00,146.25,146.25,146.06,146.2,18134.0,127.3781,127.3781,127.2126,127.3346,18134.0
2018-02-27 10:20:00,146.19,146.24,145.98,146.07,7470.0,127.3259,127.3694,127.143,127.2213,7470.0
2018-02-27 10:25:00,146.06,146.34,146.0,146.0,20253.0,127.2126,127.4565,127.1604,127.1604,20253.0
2018-02-27 10:30:00,146.08,146.2,145.8,145.89,8281.0,127.23,127.3346,126.9862,127.0646,8281.0
2018-02-27 10:35:00,145.76,145.86,145.43,145.52,14942.0,126.9513,127.0384,126.6639,126.7423,14942.0
2018-02-27 10:40:00,145.59,145.75,145.53,145.75,8911.0,126.8033,126.9426,126.751,126.9426,8911.0
2018-02-27 10:45:00,145.67,145.9,145.36,145.38,7157.0,126.873,127.0733,126.603,126.6204,7157.0
2018-02-27 10:50:00,145.39,145.75,145.38,145.58,12988.0,126.6291,126.9426,126.6204,126.7946,12988.0
2018-02-27 10:55:00,145.64,145.88,145.54,145.6,11337.0,126.8468,127.0559,126.7597,126.812,11337.0
2018-02-27 11:00:00,145.6,145.8,145.6,145.69,6737.0,126.812,126.9862,126.812,126.8904,6737.0
2018-02-27 11:05:00,145.68,146.11,145.66,146.11,6048.0,126.8817,127.2562,126.8642,127.2562,6048.0
2018-02-27 11:10:00,146.09,146.26,146.0,146.06,10787.0,127.2388,127.3868,127.1604,127.2126,10787.0
2018-02-27 11:15:00,146.08,146.16,145.92,145.98,7928.0,127.23,127.2997,127.0907,127.143,7928.0
2018-02-27 11:20:00,145.93,146.1,145.86,146.03,7163.0,127.0994,127.2475,127.0384,127.1865,7163.0
2018-02-27 11:25:00,146.0,146.08,145.81,146.08,8132.0,127.1604,127.23,126.9949,127.23,8132.0
2018-02-27 11:30:00,146.05,146.14,145.94,146.03,7660.0,127.2039,127.2823,127.1081,127.1865,7660.0
2018-02-27 11:35:00,146.0,146.0,145.7,145.71,5895.0,127.1604,127.1604,126.8991,126.9078,5895.0
2018-02-27 11:40:00,145.71,145.83,145.63,145.66,10995.0,126.9078,127.0123,126.8381,126.8642,10995.0
2018-02-27 11:45:00,145.74,145.77,145.39,145.66,6921.0,126.9339,126.9601,126.6291,126.8642,6921.0
2018-02-27 11:50:00,145.52,145.62,145.46,145.52,6328.0,126.7423,126.8294,126.6901,126.7423,6328.0
2018-02-27 11:55:00,145.62,145.62,145.18,145.32,6119.0,126.8294,126.8294,126.4462,126.5681,6119.0
2018-02-27 12:00:00,145.3,145.47,145.18,145.22,7248.0,126.5507,126.6988,126.4462,126.481,7248.0
2018-02-27 12:05:00,145.27,145.45,145.27,145.36,9439.0,126.5246,126.6813,126.5246,126.603,9439.0
2018-02-27 12:10:00,145.37,145.39,145.03,145.08,7861.0,126.6117,126.6291,126.3155,126.3591,7861.0
2018-02-27 12:15:00,145.12,145.17,144.88,145.01,14593.0,126.3939,126.4375,126.1849,126.2981,14593.0
2018-02-27 12:20:00,144.98,144.98,144.66,144.73,11766.0,126.272,126.272,125.9933,126.0543,11766.0
2018-02-27 12:25:00,144.65,144.85,144.64,144.85,9443.0,125.9846,126.1588,125.9759,126.1588,9443.0
2018-02-27 12:30:00,144.8,145.14,144.79,145.0,17679.0,126.1152,126.4113,126.1065,126.2894,17679.0
2018-02-27 12:35:00,144.98,145.02,144.88,145.02,6991.0,126.272,126.3068,126.1849,126.3068,6991.0
2018-02-27 12:40:00,145.03,145.24,145.02,145.13,8555.0,126.3155,126.4984,126.3068,126.4026,8555.0
2018-02-27 12:45:00,145.13,145.17,144.94,145.16,7609.0,126.4026,126.4375,126.2372,126.4288,7609.0
2018-02-27 12:50:00,145.22,145.49,145.22,145.46,6506.0,126.481,126.7162,126.481,126.6901,6506.0
2018-02-27 12:55:00,145.46,145.48,145.38,145.47,7252.0,126.6901,126.7075,126.6204,126.6988,7252.0
2018-02-27 13:00:00,145.47,145.47,145.25,145.25,8795.0,126.6988,126.6988,126.5072,126.5072,8795.0
2018-02-27 13:05:00,145.22,145.44,145.21,145.44,7243.0,126.481,126.6726,126.4723,126.6726,7243.0
2018-02-27 13:10:00,145.48,145.57,145.36,145.36,8569.0,126.7075,126.7859,126.603,126.603,8569.0
2018-02-27 13:15:00,145.35,145.38,145.24,145.24,8073.0,126.5942,126.6204,126.4984,126.4984,8073.0
2018-02-27 13:20:00,145.29,145.39,145.23,145.34,6157.0,126.542,126.6291,126.4897,126.5855,6157.0
2018-02-27 13:25:00,145.42,145.42,145.33,145.36,5704.0,126.6552,126.6552,126.5768,126.603,5704.0
2018-02-27 13:30:00,145.34,145.35,145.21,145.21,5555.0,126.5855,126.5942,126.4723,126.4723,5555.0
2018-02-27 13:35:00,145.23,145.24,145.13,145.16,4777.0,126.4897,126.4984,126.4026,126.4288,4777.0
2018-02-27 13:40:00,145.14,145.23,145.04,145.23,7381.0,126.4113,126.4897,126.3242,126.4897,7381.0
2018-02-27 13:45:00,145.27,145.35,145.07,145.08,10085.0,126.5246,126.5942,126.3504,126.3591,10085.0
2018-02-27 13:50:00,145.04,145.19,144.92,145.14,10082.0,126.3242,126.4549,126.2197,126.4113,10082.0
2018-02-27 13:55:00,145.13,145.17,144.93,145.08,7947.0,126.4026,126.4375,126.2284,126.3591,7947.0
2018-02-27 14:00:00,145.11,145.16,145.03,145.05,8448.0,126.3852,126.4288,126.3155,126.333,8448.0
2018-02-27 14:05:00,145.01,145.01,144.79,144.83,18428.0,126.2981,126.2981,126.1065,126.1413,18428.0
2018-02-27 14:10:00,144.84,144.9,144.74,144.85,10634.0,126.1501,126.2023,126.063,126.1588,10634.0
2018-02-27 14:15:00,144.84,144.99,144.8,144.94,11565.0,126.1501,126.2807,126.1152,126.2372,11565.0
2018-02-27 14:20:00,144.94,144.96,144.8,144.8,9700.0,126.2372,126.2546,126.1152,126.1152,9700.0
2018-02-27 14:25:00,144.79,145.13,144.76,145.05,8443.0,126.1065,126.4026,126.0804,126.333,8443.0
2018-02-27 14:30:00,145.03,145.27,145.01,145.27,17890.0,126.3155,126.5246,126.2981,126.5246,17890.0
2018-02-27 14:35:00,145.24,145.3,145.16,145.21,35533.0,126.4984,126.5507,126.4288,126.4723,35533.0
2018-02-27 14:40:00,145.22,145.26,145.13,145.14,9702.0,126.481,126.5159,126.4026,126.4113,9702.0
2018-02-27 14:45:00,145.13,145.14,144.98,145.02,21324.0,126.4026,126.4113,126.272,126.3068,21324.0
2018-02-27 14:50:00,145.03,145.06,144.89,145.03,25587.0,126.3155,126.3417,126.1936,126.3155,25587.0
2018-02-27 14:55:00,145.05,145.15,144.98,144.98,36518.0,126.333,126.4201,126.272,126.272,36518.0
2018-02-27 15:00:00,144.98,145.09,144.89,144.95,22675.0,126.272,126.3678,126.1936,126.2459,22675.0
2018-02-27 15:05:00,144.89,144.98,144.83,144.89,9391.0,126.1936,126.272,126.1413,126.1936,9391.0
2018-02-27 15:10:00,144.88,145.02,144.8,144.96,10174.0,126.1849,126.3068,126.1152,126.2546,10174.0
2018-02-27 15:15:00,144.98,145.09,144.96,144.99,16191.0,126.272,126.3678,126.2546,126.2807,16191.0
2018-02-27 15:20:00,145.0,145.06,144.93,145.03,15896.0,126.2894,126.3417,126.2284,126.3155,15896.0
2018-02-27 15:25:00,145.04,145.27,144.99,145.26,10655.0,126.3242,126.5246,126.2807,126.5159,10655.0
2018-02-27 15:30:00,145.27,145.32,144.98,144.99,18911.0,126.5246,126.5681,126.272,126.2807,18911.0
2018-02-27 15:35:00,145.01,145.16,144.86,145.09,14721.0,126.2981,126.4288,126.1675,126.3678,14721.0
2018-02-27 15:40:00,145.08,145.08,144.92,144.94,18981.0,126.3591,126.3591,126.2197,126.2372,18981.0
2018-02-27 15:45:00,144.94,145.17,144.87,145.08,45588.0,126.2372,126.4375,126.1762,126.3591,45588.0
2018-02-27 15:50:00,145.09,145.09,144.64,144.68,61023.0,126.3678,126.3678,125.9759,126.0107,61023.0
2018-02-27 15:55:00,144.68,144.71,144.2,144.22,139546.0,126.0107,126.0368,125.5926,125.6101,139546.0
2018-02-28 09:30:00,144.68,144.99,144.33,144.74,41813.0,126.0107,126.2807,125.7059,126.063,41813.0
2018-02-28 09:35:00,144.98,145.67,144.98,145.64,3222.0,126.272,126.873,126.272,126.8468,3222.0
2018-02-28 09:40:00,145.57,145.57,145.03,145.25,13875.0,126.7859,126.7859,126.3155,126.5072,13875.0
2018-02-28 09:45:00,145.29,145.41,145.12,145.41,6068.0,126.542,126.6465,126.3939,126.6465,6068.0
2018-02-28 09:50:00,145.41,145.52,145.32,145.44,7230.0,126.6465,126.7423,126.5681,126.6726,7230.0
2018-02-28 09:55:00,145.45,145.59,145.39,145.48,10638.0,126.6813,126.8033,126.6291,126.7075,10638.0
2018-02-28 10:00:00,145.53,145.57,145.02,145.08,7809.0,126.751,126.7859,126.3068,126.3591,7809.0
2018-02-28 10:05:00,145.07,145.11,144.9,144.9,4784.0,126.3504,126.3852,126.2023,126.2023,4784.0
2018-02-28 10:10:00,144.9,144.9,144.59,144.62,5051.0,126.2023,126.2023,125.9323,125.9584,5051.0
2018-02-28 10:15:00,144.57,144.77,144.57,144.59,8736.0,125.9149,126.0891,125.9149,125.9323,8736.0
2018-02-28 10:20:00,144.64,144.83,144.47,144.63,5454.0,125.9759,126.1413,125.8278,125.9672,5454.0
2018-02-28 10:25:00,144.64,144.64,144.35,144.51,26808.0,125.9759,125.9759,125.7233,125.8626,26808.0
2018-02-28 10:30:00,144.54,144.54,144.32,144.5,4240.0,125.8888,125.8888,125.6972,125.8539,4240.0
2018-02-28 10:35:00,144.52,144.73,144.49,144.56,5803.0,125.8713,126.0543,125.8452,125.9062,5803.0
2018-02-28 10:40:00,144.54,144.54,144.03,144.03,4774.0,125.8888,125.8888,125.4446,125.4446,4774.0
2018-02-28 10:45:00,144.1,144.21,143.93,143.97,6122.0,125.5055,125.6014,125.3575,125.3923,6122.0
2018-02-28 10:50:00,143.99,144.08,143.87,143.87,6473.0,125.4097,125.4881,125.3052,125.3052,6473.0
2018-02-28 10:55:00,143.87,143.99,143.61,143.93,6903.0,125.3052,125.4097,125.0788,125.3575,6903.0
2018-02-28 11:00:00,143.98,144.06,143.87,143.94,6500.0,125.401,125.4707,125.3052,125.3662,6500.0
2018-02-28 11:05:00,143.91,144.04,143.67,143.67,6000.0,125.3401,125.4533,125.131,125.131,6000.0
2018-02-28 11:10:00,143.65,143.92,143.53,143.92,5369.0,125.1136,125.3488,125.0091,125.3488,5369.0
2018-02-28 11:15:00,143.92,144.21,143.81,144.11,4398.0,125.3488,125.6014,125.253,125.5143,4398.0
2018-02-28 11:20:00,144.11,144.18,143.82,143.83,13261.0,125.5143,125.5752,125.2617,125.2704,13261.0
2018-02-28 11:25:00,143.75,144.12,143.67,143.97,5763.0,125.2007,125.523,125.131,125.3923,5763.0
2018-02-28 11:30:00,143.97,143.99,143.6,143.64,17351.0,125.3923,125.4097,125.0701,125.1049,17351.0
2018-02-28 11:35:00,143.65,143.85,143.65,143.75,3482.0,125.1136,125.2878,125.1136,125.2007,3482.0
2018-02-28 11:40:00,143.75,144.01,143.71,144.01,3230.0,125.2007,125.4272,125.1659,125.4272,3230.0
2018-02-28 11:45:00,143.95,143.99,143.69,143.78,6592.0,125.3749,125.4097,125.1485,125.2268,6592.0
2018-02-28 11:50:00,143.77,144.0,143.77,144.0,3650.0,125.2181,125.4184,125.2181,125.4184,3650.0
2018-02-28 11:55:00,144.02,144.1,144.01,144.01,1448.0,125.4359,125.5055,125.4272,125.4272,1448.0
2018-02-28 12:00:00,144.09,144.18,144.01,144.01,7376.0,125.4968,125.5752,125.4272,125.4272,7376.0
2018-02-28 12:05:00,143.99,144.14,143.94,144.12,2191.0,125.4097,125.5404,125.3662,125.523,2191.0
2018-02-28 12:10:00,144.15,144.35,144.1,144.34,895.0,125.5491,125.7233,125.5055,125.7146,895.0
2018-02-28 12:15:00,144.33,144.39,144.26,144.26,4900.0,125.7059,125.7581,125.6449,125.6449,4900.0
2018-02-28 12:20:00,144.26,144.26,143.97,143.97,8777.0,125.6449,125.6449,125.3923,125.3923,8777.0
2018-02-28 12:25:00,144.02,144.05,143.88,143.88,2903.0,125.4359,125.462,125.3139,125.3139,2903.0
2018-02-28 12:30:00,143.87,144.09,143.86,144.06,2939.0,125.3052,125.4968,125.2965,125.4707,2939.0
2018-02-28 12:35:00,144.18,144.33,144.1,144.3,2914.0,125.5752,125.7059,125.5055,125.6797,2914.0
2018-02-28 12:40:00,144.32,144.39,144.24,144.37,3505.0,125.6972,125.7581,125.6275,125.7407,3505.0
2018-02-28 12:45:00,144.41,144.56,144.35,144.56,3350.0,125.7755,125.9062,125.7233,125.9062,3350.0
2018-02-28 12:50:00,144.52,144.53,144.37,144.39,2720.0,125.8713,125.8801,125.7407,125.7581,2720.0
2018-02-28 12:55:00,144.36,144.4,144.26,144.32,3300.0,125.732,125.7668,125.6449,125.6972,3300.0
2018-02-28 13:00:00,144.26,144.27,144.15,144.24,4506.0,125.6449,125.6536,125.5491,125.6275,4506.0
2018-02-28 13:05:00,144.24,144.4,144.17,144.32,4938.0,125.6275,125.7668,125.5665,125.6972,4938.0
2018-02-28 13:10:00,144.36,144.43,144.32,144.34,7556.0,125.732,125.793,125.6972,125.7146,7556.0
2018-02-28 13:15:00,144.36,144.37,144.24,144.28,3004.0,125.732,125.7407,125.6275,125.6623,3004.0
2018-02-28 13:20:00,144.27,144.46,144.25,144.45,3675.0,125.6536,125.8191,125.6362,125.8104,3675.0
2018-02-28 13:25:00,144.43,144.43,144.3,144.38,5271.0,125.793,125.793,125.6797,125.7494,5271.0
2018-02-28 13:30:00,144.34,144.39,144.28,144.37,5836.0,125.7146,125.7581,125.6623,125.7407,5836.0
2018-02-28 13:35:00,144.39,144.41,144.3,144.41,2602.0,125.7581,125.7755,125.6797,125.7755,2602.0
2018-02-28 13:40:00,144.36,144.51,144.3,144.3,6602.0,125.732,125.8626,125.6797,125.6797,6602.0
2018-02-28 13:45:00,144.32,144.33,144.05,144.06,5500.0,125.6972,125.7059,125.462,125.4707,5500.0
2018-02-28 13:50:00,144.04,144.14,143.95,144.12,8139.0,125.4533,125.5404,125.3749,125.523,8139.0
2018-02-28 13:55:00,144.17,144.27,144.16,144.2,6947.0,125.5665,125.6536,125.5578,125.5926,6947.0
2018-02-28 14:00:00,144.22,144.56,144.19,144.42,6730.0,125.6101,125.9062,125.5839,125.7843,6730.0
2018-02-28 14:05:00,144.4,144.49,144.34,144.36,4179.0,125.7668,125.8452,125.7146,125.732,4179.0
2018-02-28 14:10:00,144.36,144.5,144.33,144.4,6699.0,125.732,125.8539,125.7059,125.7668,6699.0
2018-02-28 14:15:00,144.36,144.54,144.36,144.43,3085.0,125.732,125.8888,125.732,125.793,3085.0
2018-02-28 14:20:00,144.47,144.57,144.35,144.39,4675.0,125.8278,125.9149,125.7233,125.7581,4675.0
2018-02-28 14:25:00,144.39,144.6,144.36,144.47,3454.0,125.7581,125.941,125.732,125.8278,3454.0
2018-02-28 14:30:00,144.49,144.49,144.17,144.17,8452.0,125.8452,125.8452,125.5665,125.5665,8452.0
2018-02-28 14:35:00,144.18,144.23,144.0,144.0,4363.0,125.5752,125.6188,125.4184,125.4184,4363.0
2018-02-28 14:40:00,144.06,144.14,143.96,143.96,6100.0,125.4707,125.5404,125.3836,125.3836,6100.0
2018-02-28 14:45:00,143.96,143.96,143.66,143.76,7363.0,125.3836,125.3836,125.1223,125.2094,7363.0
2018-02-28 14:50:00,143.71,143.74,143.62,143.62,5632.0,125.1659,125.192,125.0875,125.0875,5632.0
2018-02-28 14:55:00,143.65,143.66,143.4,143.45,6101.0,125.1136,125.1223,124.8959,124.9394,6101.0
2018-02-28 15:00:00,143.51,143.59,143.21,143.37,8495.0,124.9917,125.0614,124.7304,124.8697,8495.0
2018-02-28 15:05:00,143.41,143.5,143.22,143.41,8264.0,124.9046,124.983,124.7391,124.9046,8264.0
2018-02-28 15:10:00,143.41,143.47,143.27,143.42,7370.0,124.9046,124.9568,124.7826,124.9133,7370.0
2018-02-28 15:15:00,143.48,143.49,143.07,143.11,8320.0,124.9655,124.9743,124.6085,124.6433,8320.0
2018-02-28 15:20:00,143.07,143.07,142.72,142.88,10929.0,124.6085,124.6085,124.3036,124.443,10929.0
2018-02-28 15:25:00,142.87,142.97,142.66,142.91,6610.0,124.4343,124.5214,124.2514,124.4691,6610.0
2018-02-28 15:30:00,142.96,142.96,142.78,142.85,11531.0,124.5126,124.5126,124.3559,124.4168,11531.0
2018-02-28 15:35:00,142.87,143.05,142.77,143.05,11620.0,124.4343,124.591,124.3472,124.591,11620.0
2018-02-28 15:40:00,143.01,143.06,142.67,142.72,18138.0,124.5562,124.5997,124.2601,124.3036,18138.0
2018-02-28 15:45:00,142.71,142.71,142.16,142.21,34948.0,124.2949,124.2949,123.8159,123.8594,34948.0
2018-02-28 15:50:00,142.21,142.29,142.04,142.05,26451.0,123.8594,123.9291,123.7114,123.7201,26451.0
2018-02-28 15:55:00,142.04,142.3,141.83,141.84,93801.0,123.7114,123.9378,123.5285,123.5372,93801.0
2018-03-01 09:30:00,142.03,142.95,141.86,142.33,24145.0,123.7027,124.5039,123.5546,123.9639,24145.0
2018-03-01 09:35:00,142.39,142.4,141.65,141.89,7918.0,124.0162,124.0249,123.3717,123.5807,7918.0
2018-03-01 09:40:00,141.83,142.16,141.7,142.0,3735.0,123.5285,123.8159,123.4152,123.6765,3735.0
2018-03-01 09:45:00,142.1,142.8,142.02,142.41,8456.0,123.7636,124.3733,123.6939,124.0336,8456.0
2018-03-01 09:50:00,142.19,142.26,141.91,142.26,5534.0,123.842,123.903,123.5981,123.903,5534.0
2018-03-01 09:55:00,142.31,142.38,141.97,142.03,4442.0,123.9465,124.0075,123.6504,123.7027,4442.0
2018-03-01 10:00:00,141.82,142.49,141.7,142.16,5468.0,123.5198,124.1033,123.4152,123.8159,5468.0
2018-03-01 10:05:00,142.14,142.19,141.84,141.86,4672.0,123.7985,123.842,123.5372,123.5546,4672.0
2018-03-01 10:10:00,141.76,142.21,141.65,142.14,15773.0,123.4675,123.8594,123.3717,123.7985,15773.0
2018-03-01 10:15:00,142.28,142.53,142.11,142.47,12565.0,123.9204,124.1381,123.7723,124.0859,12565.0
2018-03-01 10:20:00,142.45,142.66,142.34,142.49,9239.0,124.0685,124.2514,123.9727,124.1033,9239.0
2018-03-01 10:25:00,142.74,143.03,142.69,142.94,8147.0,124.321,124.5736,124.2775,124.4952,8147.0
2018-03-01 10:30:00,142.97,143.27,142.78,143.27,8648.0,124.5214,124.7826,124.3559,124.7826,8648.0
2018-03-01 10:35:00,143.29,143.35,142.91,143.11,13246.0,124.8001,124.8523,124.4691,124.6433,13246.0
2018-03-01 10:40:00,143.06,143.25,142.81,142.81,3838.0,124.5997,124.7652,124.382,124.382,3838.0
2018-03-01 10:45:00,142.77,143.02,142.71,142.71,2200.0,124.3472,124.5649,124.2949,124.2949,2200.0
2018-03-01 10:50:00,142.65,142.66,142.54,142.54,3674.0,124.2427,124.2514,124.1468,124.1468,3674.0
2018-03-01 10:55:00,142.55,142.61,142.37,142.39,8586.0,124.1556,124.2078,123.9988,124.0162,8586.0
2018-03-01 11:00:00,142.44,142.6,142.07,142.23,6254.0,124.0597,124.1991,123.7375,123.8768,6254.0
2018-03-01 11:05:00,142.25,142.47,142.12,142.29,5929.0,123.8943,124.0859,123.781,123.9291,5929.0
2018-03-01 11:10:00,142.26,142.31,142.01,142.28,6896.0,123.903,123.9465,123.6852,123.9204,6896.0
2018-03-01 11:15:00,142.37,142.38,142.17,142.17,2218.0,123.9988,124.0075,123.8246,123.8246,2218.0
2018-03-01 11:20:00,142.34,142.47,142.21,142.21,7276.0,123.9727,124.0859,123.8594,123.8594,7276.0
2018-03-01 11:25:00,142.2,142.22,141.9,142.13,7881.0,123.8507,123.8681,123.5894,123.7898,7881.0
2018-03-01 11:30:00,142.18,142.24,141.92,142.04,6049.0,123.8333,123.8856,123.6068,123.7114,6049.0
2018-03-01 11:35:00,142.09,142.13,141.87,141.99,5117.0,123.7549,123.7898,123.5633,123.6678,5117.0
2018-03-01 11:40:00,141.92,142.06,141.78,142.06,2373.0,123.6068,123.7288,123.4849,123.7288,2373.0
2018-03-01 11:45:00,142.16,142.38,142.14,142.29,3909.0,123.8159,124.0075,123.7985,123.9291,3909.0
2018-03-01 11:50:00,142.22,142.32,142.17,142.31,4942.0,123.8681,123.9552,123.8246,123.9465,4942.0
2018-03-01 11:55:00,142.34,142.43,142.07,142.08,8484.0,123.9727,124.051,123.7375,123.7462,8484.0
2018-03-01 12:00:00,142.14,142.14,141.75,141.79,5204.0,123.7985,123.7985,123.4588,123.4936,5204.0
2018-03-01 12:05:00,141.83,141.83,141.5,141.61,4003.0,123.5285,123.5285,123.241,123.3369,4003.0
2018-03-01 12:10:00,141.61,141.78,141.57,141.71,3433.0,123.3369,123.4849,123.302,123.4239,3433.0
2018-03-01 12:15:00,141.7,141.74,141.57,141.63,4470.0,123.4152,123.4501,123.302,123.3543,4470.0
2018-03-01 12:20:00,141.51,141.58,141.39,141.39,7981.0,123.2498,123.3107,123.1452,123.1452,7981.0
2018-03-01 12:25:00,141.38,141.58,141.26,141.49,7596.0,123.1365,123.3107,123.032,123.2323,7596.0
2018-03-01 12:30:00,141.46,141.52,141.1,141.33,5899.0,123.2062,123.2585,122.8927,123.093,5899.0
2018-03-01 12:35:00,141.33,141.53,141.24,141.34,3754.0,123.093,123.2672,123.0146,123.1017,3754.0
2018-03-01 12:40:00,141.3,141.65,141.23,141.56,4700.0,123.0669,123.3717,123.0059,123.2933,4700.0
2018-03-01 12:45:00,141.53,141.78,141.47,141.71,3855.0,123.2672,123.4849,123.2149,123.4239,3855.0
2018-03-01 12:50:00,141.71,141.78,141.37,141.64,4315.0,123.4239,123.4849,123.1278,123.363,4315.0
2018-03-01 12:55:00,141.67,141.68,141.46,141.47,7466.0,123.3891,123.3978,123.2062,123.2149,7466.0
2018-03-01 13:00:00,141.42,141.42,140.95,140.98,7341.0,123.1714,123.1714,122.762,122.7881,7341.0
2018-03-01 13:05:00,140.87,140.97,140.65,140.71,6135.0,122.6923,122.7794,122.5007,122.553,6135.0
2018-03-01 13:10:00,140.62,141.17,140.55,141.13,16696.0,122.4746,122.9536,122.4136,122.9188,16696.0
2018-03-01 13:15:00,141.09,141.17,141.01,141.08,7360.0,122.884,122.9536,122.8143,122.8752,7360.0
2018-03-01 13:20:00,141.02,141.16,140.9,141.13,6819.0,122.823,122.9449,122.7185,122.9188,6819.0
2018-03-01 13:25:00,141.13,141.43,141.13,141.26,7174.0,122.9188,123.1801,122.9188,123.032,7174.0
2018-03-01 13:30:00,141.3,141.43,141.16,141.16,57165.0,123.0669,123.1801,122.9449,122.9449,57165.0
2018-03-01 13:35:00,141.13,141.42,141.09,141.36,5791.0,122.9188,123.1714,122.884,123.1191,5791.0
2018-03-01 13:40:00,141.41,141.41,141.07,141.1,6234.0,123.1627,123.1627,122.8665,122.8927,6234.0
2018-03-01 13:45:00,141.06,141.06,140.64,140.94,8291.0,122.8578,122.8578,122.492,122.7533,8291.0
2018-03-01 13:50:00,140.97,141.2,140.9,140.95,6304.0,122.7794,122.9798,122.7185,122.762,6304.0
2018-03-01 13:55:00,140.91,140.96,140.65,140.77,8962.0,122.7272,122.7707,122.5007,122.6052,8962.0
2018-03-01 14:00:00,140.74,140.94,140.41,140.69,16122.0,122.5791,122.7533,122.2917,122.5356,16122.0
2018-03-01 14:05:00,140.69,140.75,140.34,140.44,8839.0,122.5356,122.5878,122.2307,122.3178,8839.0
2018-03-01 14:10:00,140.35,140.51,140.01,140.18,14429.0,122.2394,122.3788,121.9433,122.0914,14429.0
2018-03-01 14:15:00,140.11,140.46,140.11,140.45,11647.0,122.0304,122.3352,122.0304,122.3265,11647.0
2018-03-01 14:20:00,140.45,140.63,140.26,140.27,7740.0,122.3265,122.4833,122.1611,122.1698,7740.0
2018-03-01 14:25:00,140.25,140.44,140.07,140.27,11854.0,122.1523,122.3178,121.9956,122.1698,11854.0
2018-03-01 14:30:00,140.27,140.31,139.79,140.01,16059.0,122.1698,122.2046,121.7517,121.9433,16059.0
2018-03-01 14:35:00,139.93,140.02,139.69,139.8,14936.0,121.8736,121.952,121.6646,121.7604,14936.0
2018-03-01 14:40:00,139.82,140.2,139.7,139.91,10569.0,121.7778,122.1088,121.6733,121.8562,10569.0
2018-03-01 14:45:00,139.9,140.05,139.63,139.63,11620.0,121.8475,121.9782,121.6123,121.6123,11620.0
2018-03-01 14:50:00,139.71,139.81,139.38,139.52,19884.0,121.682,121.7691,121.3946,121.5165,19884.0
2018-03-01 14:55:00,139.45,139.62,139.35,139.51,10252.0,121.4556,121.6036,121.3685,121.5078,10252.0
2018-03-01 15:00:00,139.43,139.59,139.18,139.28,12908.0,121.4382,121.5775,121.2204,121.3075,12908.0
2018-03-01 15:05:00,139.3,139.97,139.3,139.86,8242.0,121.3249,121.9085,121.3249,121.8127,8242.0
2018-03-01 15:10:00,139.81,140.43,139.76,140.28,6777.0,121.7691,122.3091,121.7256,122.1785,6777.0
2018-03-01 15:15:00,140.22,140.65,140.18,140.65,9539.0,122.1262,122.5007,122.0914,122.5007,9539.0
2018-03-01 15:20:00,140.65,140.73,140.18,140.25,12371.0,122.5007,122.5704,122.0914,122.1523,12371.0
2018-03-01 15:25:00,140.22,140.49,140.22,140.32,8570.0,122.1262,122.3614,122.1262,122.2133,8570.0
2018-03-01 15:30:00,140.4,140.5,139.9,140.18,15697.0,122.283,122.3701,121.8475,122.0914,15697.0
2018-03-01 15:35:00,140.13,140.14,139.61,139.69,15545.0,122.0478,122.0565,121.5949,121.6646,15545.0
2018-03-01 15:40:00,139.65,139.71,139.41,139.5,27982.0,121.6298,121.682,121.4207,121.4991,27982.0
2018-03-01 15:45:00,139.51,139.99,139.43,139.94,36432.0,121.5078,121.9259,121.4382,121.8823,36432.0
2018-03-01 15:50:00,139.95,140.19,139.82,139.98,45053.0,121.8911,122.1001,121.7778,121.9172,45053.0
2018-03-01 15:55:00,139.94,140.25,139.77,139.81,107109.0,121.8823,122.1523,121.7343,121.7691,107109.0
2018-03-02 09:30:00,139.04,139.99,138.0,138.12,79273.0,121.0985,121.9259,120.1927,120.2972,79273.0
2018-03-02 09:35:00,138.3,138.96,137.65,137.91,48678.0,120.454,121.0288,119.8878,120.1143,48678.0
2018-03-02 09:40:00,137.7,138.18,137.56,138.0,13075.0,119.9314,120.3495,119.8095,120.1927,13075.0
2018-03-02 09:45:00,137.92,138.55,137.87,138.33,15565.0,120.123,120.6717,120.0795,120.4801,15565.0
2018-03-02 09:50:00,138.31,138.35,137.76,137.76,12263.0,120.4627,120.4975,119.9836,119.9836,12263.0
2018-03-02 09:55:00,137.75,137.93,137.49,137.77,13133.0,119.9749,120.1317,119.7485,119.9924,13133.0
2018-03-02 10:00:00,137.78,138.38,137.78,138.07,44830.0,120.0011,120.5236,120.0011,120.2536,44830.0
2018-03-02 10:05:00,138.07,138.19,137.66,137.88,33573.0,120.2536,120.3582,119.8966,120.0882,33573.0
2018-03-02 10:10:00,137.76,137.88,137.59,137.67,16065.0,119.9836,120.0882,119.8356,119.9053,16065.0
2018-03-02 10:15:00,137.69,138.02,137.56,137.93,10096.0,119.9227,120.2101,119.8095,120.1317,10096.0
2018-03-02 10:20:00,137.83,138.14,137.78,138.14,9928.0,120.0446,120.3146,120.0011,120.3146,9928.0
2018-03-02 10:25:00,138.15,138.38,138.14,138.25,14200.0,120.3233,120.5236,120.3146,120.4104,14200.0
2018-03-02 10:30:00,138.28,138.48,138.24,138.44,10697.0,120.4365,120.6107,120.4017,120.5759,10697.0
2018-03-02 10:35:00,138.42,138.59,138.3,138.38,21584.0,120.5585,120.7065,120.454,120.5236,21584.0
2018-03-02 10:40:00,138.42,138.78,138.41,138.73,5945.0,120.5585,120.872,120.5498,120.8285,5945.0
2018-03-02 10:45:00,138.8,138.8,138.55,138.77,23299.0,120.8894,120.8894,120.6717,120.8633,23299.0
2018-03-02 10:50:00,138.81,138.81,138.33,138.33,6090.0,120.8982,120.8982,120.4801,120.4801,6090.0
2018-03-02 10:55:00,138.37,138.51,138.18,138.31,6569.0,120.5149,120.6369,120.3495,120.4627,6569.0
2018-03-02 11:00:00,138.23,138.32,138.11,138.24,17660.0,120.393,120.4714,120.2885,120.4017,17660.0
2018-03-02 11:05:00,138.2,138.21,137.98,138.06,10608.0,120.3669,120.3756,120.1753,120.2449,10608.0
2018-03-02 11:10:00,138.11,138.32,138.04,138.18,15315.0,120.2885,120.4714,120.2275,120.3495,15315.0
2018-03-02 11:15:00,138.15,138.19,137.7,137.91,8752.0,120.3233,120.3582,119.9314,120.1143,8752.0
2018-03-02 11:20:00,137.85,138.25,137.83,138.25,6734.0,120.062,120.4104,120.0446,120.4104,6734.0
2018-03-02 11:25:00,138.3,138.49,138.28,138.3,5014.0,120.454,120.6195,120.4365,120.454,5014.0
2018-03-02 11:30:00,138.33,138.51,138.24,138.25,7533.0,120.4801,120.6369,120.4017,120.4104,7533.0
2018-03-02 11:35:00,138.27,138.32,138.11,138.21,3600.0,120.4278,120.4714,120.2885,120.3756,3600.0
2018-03-02 11:40:00,138.26,138.55,138.26,138.5,6111.0,120.4191,120.6717,120.4191,120.6282,6111.0
2018-03-02 11:45:00,138.5,138.69,138.42,138.62,6700.0,120.6282,120.7936,120.5585,120.7327,6700.0
2018-03-02 11:50:00,138.63,138.98,138.62,138.85,32513.0,120.7414,121.0462,120.7327,120.933,32513.0
2018-03-02 11:55:00,138.85,139.11,138.77,139.11,5073.0,120.933,121.1594,120.8633,121.1594,5073.0
2018-03-02 12:00:00,139.0,139.12,138.83,138.85,5517.0,121.0636,121.1682,120.9156,120.933,5517.0
2018-03-02 12:05:00,138.81,138.87,138.74,138.86,23156.0,120.8982,120.9504,120.8372,120.9417,23156.0
2018-03-02 12:10:00,138.87,138.95,138.6,138.77,6378.0,120.9504,121.0201,120.7153,120.8633,6378.0
2018-03-02 12:15:00,138.74,138.79,138.56,138.64,9441.0,120.8372,120.8807,120.6804,120.7501,9441.0
2018-03-02 12:20:00,138.63,138.88,138.54,138.88,6676.0,120.7414,120.9591,120.663,120.9591,6676.0
2018-03-02 12:25:00,138.93,138.93,138.76,138.92,5074.0,121.0027,121.0027,120.8546,120.994,5074.0
2018-03-02 12:30:00,138.91,138.94,138.76,138.76,5081.0,120.9853,121.0114,120.8546,120.8546,5081.0
2018-03-02 12:35:00,138.77,139.09,138.76,138.99,14052.0,120.8633,121.142,120.8546,121.0549,14052.0
2018-03-02 12:40:00,138.97,139.18,138.97,139.06,4902.0,121.0375,121.2204,121.0375,121.1159,4902.0
2018-03-02 12:45:00,139.08,139.26,139.05,139.17,5224.0,121.1333,121.2901,121.1072,121.2117,5224.0
2018-03-02 12:50:00,139.17,139.33,139.16,139.3,7522.0,121.2117,121.3511,121.203,121.3249,7522.0
2018-03-02 12:55:00,139.25,139.27,139.11,139.11,7109.0,121.2814,121.2988,121.1594,121.1594,7109.0
2018-03-02 13:00:00,139.08,139.08,138.89,138.98,7497.0,121.1333,121.1333,120.9678,121.0462,7497.0
2018-03-02 13:05:00,138.97,138.97,138.62,138.66,9330.0,121.0375,121.0375,120.7327,120.7675,9330.0
2018-03-02 13:10:00,138.62,138.74,138.47,138.49,10814.0,120.7327,120.8372,120.602,120.6195,10814.0
2018-03-02 13:15:00,138.58,138.68,138.57,138.67,3628.0,120.6978,120.7849,120.6891,120.7762,3628.0
2018-03-02 13:20:00,138.68,138.8,138.66,138.74,5673.0,120.7849,120.8894,120.7675,120.8372,5673.0
2018-03-02 13:25:00,138.72,138.96,138.72,138.94,4090.0,120.8198,121.0288,120.8198,121.0114,4090.0
2018-03-02 13:30:00,138.91,139.0,138.67,138.72,4540.0,120.9853,121.0636,120.7762,120.8198,4540.0
2018-03-02 13:35:00,138.67,138.69,138.51,138.57,6891.0,120.7762,120.7936,120.6369,120.6891,6891.0
2018-03-02 13:40:00,138.61,138.78,138.57,138.73,9267.0,120.724,120.872,120.6891,120.8285,9267.0
2018-03-02 13:45:00,138.72,138.97,138.72,138.95,15116.0,120.8198,121.0375,120.8198,121.0201,15116.0
2018-03-02 13:50:00,138.99,139.19,138.83,138.83,25455.0,121.0549,121.2291,120.9156,120.9156,25455.0
2018-03-02 13:55:00,138.86,138.86,138.63,138.64,8279.0,120.9417,120.9417,120.7414,120.7501,8279.0
2018-03-02 14:00:00,138.67,138.83,138.46,138.79,6551.0,120.7762,120.9156,120.5933,120.8807,6551.0
2018-03-02 14:05:00,138.71,138.71,138.43,138.55,12753.0,120.8111,120.8111,120.5672,120.6717,12753.0
2018-03-02 14:10:00,138.53,138.78,138.52,138.63,7830.0,120.6543,120.872,120.6456,120.7414,7830.0
2018-03-02 14:15:00,138.62,138.63,138.43,138.47,6193.0,120.7327,120.7414,120.5672,120.602,6193.0
2018-03-02 14:20:00,138.55,138.55,138.35,138.51,7056.0,120.6717,120.6717,120.4975,120.6369,7056.0
2018-03-02 14:25:00,138.53,138.68,138.45,138.5,8569.0,120.6543,120.7849,120.5846,120.6282,8569.0
2018-03-02 14:30:00,138.47,138.53,138.24,138.24,11904.0,120.602,120.6543,120.4017,120.4017,11904.0
2018-03-02 14:35:00,138.26,138.61,138.26,138.61,4796.0,120.4191,120.724,120.4191,120.724,4796.0
2018-03-02 14:40:00,138.71,138.72,138.53,138.57,9275.0,120.8111,120.8198,120.6543,120.6891,9275.0
2018-03-02 14:45:00,138.59,138.81,138.57,138.73,6707.0,120.7065,120.8982,120.6891,120.8285,6707.0
2018-03-02 14:50:00,138.77,138.88,138.63,138.72,13106.0,120.8633,120.9591,120.7414,120.8198,13106.0
2018-03-02 14:55:00,138.77,138.92,138.75,138.87,19336.0,120.8633,120.994,120.8459,120.9504,19336.0
2018-03-02 15:00:00,138.87,138.87,138.54,138.57,42382.0,120.9504,120.9504,120.663,120.6891,42382.0
2018-03-02 15:05:00,138.56,138.59,138.33,138.46,7300.0,120.6804,120.7065,120.4801,120.5933,7300.0
2018-03-02 15:10:00,138.53,138.62,138.42,138.58,18983.0,120.6543,120.7327,120.5585,120.6978,18983.0
2018-03-02 15:15:00,138.62,138.81,138.53,138.75,36699.0,120.7327,120.8982,120.6543,120.8459,36699.0
2018-03-02 15:20:00,138.78,138.78,138.63,138.74,7183.0,120.872,120.872,120.7414,120.8372,7183.0
2018-03-02 15:25:00,138.77,139.01,138.77,138.96,38623.0,120.8633,121.0724,120.8633,121.0288,38623.0
2018-03-02 15:30:00,138.94,139.17,138.93,139.05,17445.0,121.0114,121.2117,121.0027,121.1072,17445.0
2018-03-02 15:35:00,139.06,139.46,138.97,139.42,19858.0,121.1159,121.4643,121.0375,121.4294,19858.0
2018-03-02 15:40:00,139.4,139.66,139.31,139.63,18022.0,121.412,121.6385,121.3336,121.6123,18022.0
2018-03-02 15:45:00,139.66,139.95,139.24,139.42,116010.0,121.6385,121.8911,121.2727,121.4294,116010.0
2018-03-02 15:50:00,139.46,139.75,139.46,139.69,25938.0,121.4643,121.7169,121.4643,121.6646,25938.0
2018-03-02 15:55:00,139.68,140.02,139.65,139.86,168585.0,121.6559,121.952,121.6298,121.8127,168585.0
2018-03-05 09:30:00,139.51,141.73,139.11,141.19,61003.0,121.5078,123.4414,121.1594,122.971,61003.0
2018-03-05 09:35:00,140.84,141.77,140.82,141.28,32965.0,122.6662,123.4762,122.6488,123.0494,32965.0
2018-03-05 09:40:00,141.31,141.44,140.74,140.75,37724.0,123.0756,123.1888,122.5791,122.5878,37724.0
2018-03-05 09:45:00,140.83,141.17,140.73,140.73,72182.0,122.6575,122.9536,122.5704,122.5704,72182.0
2018-03-05 09:50:00,140.74,141.24,140.73,141.1,12214.0,122.5791,123.0146,122.5704,122.8927,12214.0
2018-03-05 09:55:00,141.11,141.34,141.0,141.0,9384.0,122.9014,123.1017,122.8056,122.8056,9384.0
2018-03-05 10:00:00,141.03,141.17,140.71,140.82,12174.0,122.8317,122.9536,122.553,122.6488,12174.0
2018-03-05 10:05:00,140.77,140.91,140.68,140.84,8312.0,122.6052,122.7272,122.5269,122.6662,8312.0
2018-03-05 10:10:00,140.81,140.83,140.48,140.5,8993.0,122.6401,122.6575,122.3527,122.3701,8993.0
2018-03-05 10:15:00,140.48,140.65,140.44,140.62,7695.0,122.3527,122.5007,122.3178,122.4746,7695.0
2018-03-05 10:20:00,140.59,140.71,140.49,140.7,11465.0,122.4485,122.553,122.3614,122.5443,11465.0
2018-03-05 10:25:00,140.65,141.19,140.6,141.19,12102.0,122.5007,122.971,122.4572,122.971,12102.0
2018-03-05 10:30:00,141.1,141.2,141.05,141.2,4134.0,122.8927,122.9798,122.8491,122.9798,4134.0
2018-03-05 10:35:00,141.25,141.33,141.17,141.17,6087.0,123.0233,123.093,122.9536,122.9536,6087.0
2018-03-05 10:40:00,141.19,141.27,141.12,141.17,4875.0,122.971,123.0407,122.9101,122.9536,4875.0
2018-03-05 10:45:00,141.19,141.2,140.88,140.93,6323.0,122.971,122.9798,122.701,122.7446,6323.0
2018-03-05 10:50:00,140.9,140.91,140.67,140.68,4228.0,122.7185,122.7272,122.5181,122.5269,4228.0
2018-03-05 10:55:00,140.75,141.12,140.73,141.08,9193.0,122.5878,122.9101,122.5704,122.8752,9193.0
2018-03-05 11:00:00,141.1,141.35,141.01,141.15,9340.0,122.8927,123.1104,122.8143,122.9362,9340.0
2018-03-05 11:05:00,141.12,141.44,141.07,141.33,8730.0,122.9101,123.1888,122.8665,123.093,8730.0
2018-03-05 11:10:00,141.4,141.42,141.26,141.31,4519.0,123.1539,123.1714,123.032,123.0756,4519.0
2018-03-05 11:15:00,141.27,141.29,141.15,141.19,11166.0,123.0407,123.0581,122.9362,122.971,11166.0
2018-03-05 11:20:00,141.21,141.46,141.15,141.42,26640.0,122.9885,123.2062,122.9362,123.1714,26640.0
2018-03-05 11:25:00,141.39,141.77,141.39,141.68,15681.0,123.1452,123.4762,123.1452,123.3978,15681.0
2018-03-05 11:30:00,141.68,141.73,141.48,141.48,6220.0,123.3978,123.4414,123.2236,123.2236,6220.0
2018-03-05 11:35:00,141.46,141.46,141.27,141.33,5464.0,123.2062,123.2062,123.0407,123.093,5464.0
2018-03-05 11:40:00,141.33,141.74,141.33,141.74,25500.0,123.093,123.4501,123.093,123.4501,25500.0
2018-03-05 11:45:00,141.78,141.9,141.62,141.63,5652.0,123.4849,123.5894,123.3456,123.3543,5652.0
2018-03-05 11:50:00,141.63,141.63,141.45,141.48,2610.0,123.3543,123.3543,123.1975,123.2236,2610.0
2018-03-05 11:55:00,141.51,141.73,141.4,141.73,6917.0,123.2498,123.4414,123.1539,123.4414,6917.0
2018-03-05 12:00:00,141.68,141.92,141.68,141.88,8040.0,123.3978,123.6068,123.3978,123.572,8040.0
2018-03-05 12:05:00,141.87,141.9,141.73,141.79,7024.0,123.5633,123.5894,123.4414,123.4936,7024.0
2018-03-05 12:10:00,141.91,141.95,141.72,141.74,2779.0,123.5981,123.633,123.4327,123.4501,2779.0
2018-03-05 12:15:00,141.71,141.82,141.68,141.69,6927.0,123.4239,123.5198,123.3978,123.4065,6927.0
2018-03-05 12:20:00,141.62,141.7,141.38,141.38,4406.0,123.3456,123.4152,123.1365,123.1365,4406.0
2018-03-05 12:25:00,141.35,141.6,141.35,141.6,2878.0,123.1104,123.3281,123.1104,123.3281,2878.0
2018-03-05 12:30:00,141.68,141.69,141.47,141.49,8275.0,123.3978,123.4065,123.2149,123.2323,8275.0
2018-03-05 12:35:00,141.52,141.55,141.47,141.5,2700.0,123.2585,123.2846,123.2149,123.241,2700.0
2018-03-05 12:40:00,141.56,141.6,141.4,141.44,6728.0,123.2933,123.3281,123.1539,123.1888,6728.0
2018-03-05 12:45:00,141.44,141.62,141.44,141.57,4201.0,123.1888,123.3456,123.1888,123.302,4201.0
2018-03-05 12:50:00,141.64,141.69,141.6,141.65,1132.0,123.363,123.4065,123.3281,123.3717,1132.0
2018-03-05 12:55:00,141.64,141.75,141.63,141.69,5220.0,123.363,123.4588,123.3543,123.4065,5220.0
2018-03-05 13:00:00,141.68,141.94,141.66,141.88,7313.0,123.3978,123.6243,123.3804,123.572,7313.0
2018-03-05 13:05:00,141.89,141.97,141.75,141.79,20579.0,123.5807,123.6504,123.4588,123.4936,20579.0
2018-03-05 13:10:00,141.83,142.0,141.82,141.87,6542.0,123.5285,123.6765,123.5198,123.5633,6542.0
2018-03-05 13:15:00,141.97,141.97,141.82,141.83,3165.0,123.6504,123.6504,123.5198,123.5285,3165.0
2018-03-05 13:20:00,141.87,142.04,141.83,142.02,2602.0,123.5633,123.7114,123.5285,123.6939,2602.0
2018-03-05 13:25:00,142.01,142.01,141.81,141.81,3981.0,123.6852,123.6852,123.511,123.511,3981.0
2018-03-05 13:30:00,141.8,141.83,141.56,141.65,6802.0,123.5023,123.5285,123.2933,123.3717,6802.0
2018-03-05 13:35:00,141.62,141.77,141.6,141.6,2931.0,123.3456,123.4762,123.3281,123.3281,2931.0
2018-03-05 13:40:00,141.65,141.79,141.64,141.75,5738.0,123.3717,123.4936,123.363,123.4588,5738.0
2018-03-05 13:45:00,141.69,141.78,141.5,141.59,6145.0,123.4065,123.4849,123.241,123.3194,6145.0
2018-03-05 13:50:00,141.54,141.63,141.52,141.53,4181.0,123.2759,123.3543,123.2585,123.2672,4181.0
2018-03-05 13:55:00,141.56,141.67,141.55,141.63,30331.0,123.2933,123.3891,123.2846,123.3543,30331.0
2018-03-05 14:00:00,141.67,141.76,141.63,141.63,5788.0,123.3891,123.4675,123.3543,123.3543,5788.0
2018-03-05 14:05:00,141.59,141.61,141.45,141.53,4069.0,123.3194,123.3369,123.1975,123.2672,4069.0
2018-03-05 14:10:00,141.52,141.52,141.27,141.31,3775.0,123.2585,123.2585,123.0407,123.0756,3775.0
2018-03-05 14:15:00,141.38,141.55,141.36,141.36,2758.0,123.1365,123.2846,123.1191,123.1191,2758.0
2018-03-05 14:20:00,141.33,141.41,141.26,141.4,5740.0,123.093,123.1627,123.032,123.1539,5740.0
2018-03-05 14:25:00,141.4,141.69,141.39,141.61,4947.0,123.1539,123.4065,123.1452,123.3369,4947.0
2018-03-05 14:30:00,141.73,141.79,141.69,141.74,2800.0,123.4414,123.4936,123.4065,123.4501,2800.0
2018-03-05 14:35:00,141.71,141.89,141.56,141.85,4512.0,123.4239,123.5807,123.2933,123.5459,4512.0
2018-03-05 14:40:00,141.96,142.05,141.87,141.99,11563.0,123.6417,123.7201,123.5633,123.6678,11563.0
2018-03-05 14:45:00,141.96,142.1,141.91,142.04,5333.0,123.6417,123.7636,123.5981,123.7114,5333.0
2018-03-05 14:50:00,142.07,142.07,141.94,141.94,4738.0,123.7375,123.7375,123.6243,123.6243,4738.0
2018-03-05 14:55:00,141.94,142.18,141.92,142.15,5815.0,123.6243,123.8333,123.6068,123.8072,5815.0
2018-03-05 15:00:00,142.16,142.34,142.16,142.31,3723.0,123.8159,123.9727,123.8159,123.9465,3723.0
2018-03-05 15:05:00,142.3,142.48,142.26,142.29,16106.0,123.9378,124.0946,123.903,123.9291,16106.0
2018-03-05 15:10:00,142.35,142.35,142.14,142.18,7791.0,123.9814,123.9814,123.7985,123.8333,7791.0
2018-03-05 15:15:00,142.12,142.13,141.93,142.06,12865.0,123.781,123.7898,123.6156,123.7288,12865.0
2018-03-05 15:20:00,142.06,142.17,141.99,142.08,8505.0,123.7288,123.8246,123.6678,123.7462,8505.0
2018-03-05 15:25:00,142.13,142.13,141.76,141.83,9175.0,123.7898,123.7898,123.4675,123.5285,9175.0
2018-03-05 15:30:00,141.8,141.98,141.72,141.98,14744.0,123.5023,123.6591,123.4327,123.6591,14744.0
2018-03-05 15:35:00,141.96,142.03,141.88,141.95,25887.0,123.6417,123.7027,123.572,123.633,25887.0
2018-03-05 15:40:00,141.98,142.1,141.9,141.97,54899.0,123.6591,123.7636,123.5894,123.6504,54899.0
2018-03-05 15:45:00,141.98,142.0,141.77,141.77,55229.0,123.6591,123.6765,123.4762,123.4762,55229.0
2018-03-05 15:50:00,141.77,141.78,141.6,141.68,30917.0,123.4762,123.4849,123.3281,123.3978,30917.0
2018-03-05 15:55:00,141.69,141.77,141.52,141.56,58759.0,123.4065,123.4762,123.2585,123.2933,58759.0
2018-03-06 09:30:00,141.75,142.22,141.31,141.31,41727.0,123.4588,123.8681,123.0756,123.0756,41727.0
2018-03-06 09:35:00,141.39,141.58,141.28,141.58,19787.0,123.1452,123.3107,123.0494,123.3107,19787.0
2018-03-06 09:40:00,141.6,141.6,140.92,140.98,8888.0,123.3281,123.3281,122.7359,122.7881,8888.0
2018-03-06 09:45:00,140.99,141.42,140.95,141.14,15600.0,122.7969,123.1714,122.762,122.9275,15600.0
2018-03-06 09:50:00,141.09,141.37,141.08,141.37,11881.0,122.884,123.1278,122.8752,123.1278,11881.0
2018-03-06 09:55:00,141.43,141.46,140.79,140.88,53285.0,123.1801,123.2062,122.6227,122.701,53285.0
2018-03-06 10:00:00,140.93,141.17,140.66,140.81,19284.0,122.7446,122.9536,122.5094,122.6401,19284.0
2018-03-06 10:05:00,140.79,141.0,140.7,140.7,8097.0,122.6227,122.8056,122.5443,122.5443,8097.0
2018-03-06 10:10:00,140.63,140.82,140.4,140.69,21463.0,122.4833,122.6488,122.283,122.5356,21463.0
2018-03-06 10:15:00,140.69,141.13,140.69,141.11,5491.0,122.5356,122.9188,122.5356,122.9014,5491.0
2018-03-06 10:20:00,141.0,141.1,140.89,141.09,3620.0,122.8056,122.8927,122.7098,122.884,3620.0
2018-03-06 10:25:00,141.16,141.3,141.11,141.3,2100.0,122.9449,123.0669,122.9014,123.0669,2100.0
2018-03-06 10:30:00,141.29,141.33,140.94,140.94,4557.0,123.0581,123.093,122.7533,122.7533,4557.0
2018-03-06 10:35:00,141.03,141.17,140.86,141.17,3232.0,122.8317,122.9536,122.6836,122.9536,3232.0
2018-03-06 10:40:00,141.12,141.12,140.87,141.02,4714.0,122.9101,122.9101,122.6923,122.823,4714.0
2018-03-06 10:45:00,140.97,141.02,140.83,140.83,4225.0,122.7794,122.823,122.6575,122.6575,4225.0
2018-03-06 10:50:00,140.77,140.98,140.76,140.76,5760.0,122.6052,122.7881,122.5965,122.5965,5760.0
2018-03-06 10:55:00,140.86,140.92,140.64,140.89,4662.0,122.6836,122.7359,122.492,122.7098,4662.0
2018-03-06 11:00:00,140.75,140.89,140.7,140.77,8365.0,122.5878,122.7098,122.5443,122.6052,8365.0
2018-03-06 11:05:00,140.79,140.85,140.58,140.71,5137.0,122.6227,122.6749,122.4398,122.553,5137.0
2018-03-06 11:10:00,140.71,140.81,140.59,140.8,6420.0,122.553,122.6401,122.4485,122.6314,6420.0
2018-03-06 11:15:00,140.9,141.22,140.84,141.13,6321.0,122.7185,122.9972,122.6662,122.9188,6321.0
2018-03-06 11:20:00,141.09,141.15,140.94,140.94,9006.0,122.884,122.9362,122.7533,122.7533,9006.0
2018-03-06 11:25:00,140.87,141.17,140.81,141.16,22282.0,122.6923,122.9536,122.6401,122.9449,22282.0
2018-03-06 11:30:00,141.13,141.17,141.0,141.03,7064.0,122.9188,122.9536,122.8056,122.8317,7064.0
2018-03-06 11:35:00,141.02,141.07,140.81,140.81,9250.0,122.823,122.8665,122.6401,122.6401,9250.0
2018-03-06 11:40:00,140.82,141.01,140.81,140.97,5489.0,122.6488,122.8143,122.6401,122.7794,5489.0
2018-03-06 11:45:00,140.94,140.95,140.8,140.9,6269.0,122.7533,122.762,122.6314,122.7185,6269.0
2018-03-06 11:50:00,140.93,140.94,140.8,140.84,3635.0,122.7446,122.7533,122.6314,122.6662,3635.0
2018-03-06 11:55:00,140.82,141.11,140.82,141.1,2824.0,122.6488,122.9014,122.6488,122.8927,2824.0
2018-03-06 12:00:00,141.13,141.15,141.0,141.06,5526.0,122.9188,122.9362,122.8056,122.8578,5526.0
2018-03-06 12:05:00,141.04,141.04,140.94,141.01,2368.0,122.8404,122.8404,122.7533,122.8143,2368.0
2018-03-06 12:10:00,141.01,141.15,141.01,141.13,9470.0,122.8143,122.9362,122.8143,122.9188,9470.0
2018-03-06 12:15:00,141.09,141.09,140.97,141.01,4500.0,122.884,122.884,122.7794,122.8143,4500.0
2018-03-06 12:20:00,141.0,141.03,140.8,140.81,2980.0,122.8056,122.8317,122.6314,122.6401,2980.0
2018-03-06 12:25:00,140.77,140.93,140.69,140.69,8440.0,122.6052,122.7446,122.5356,122.5356,8440.0
2018-03-06 12:30:00,140.69,141.01,140.68,140.98,6586.0,122.5356,122.8143,122.5269,122.7881,6586.0
2018-03-06 12:35:00,140.95,141.09,140.91,141.08,7649.0,122.762,122.884,122.7272,122.8752,7649.0
2018-03-06 12:40:00,141.03,141.36,141.03,141.32,7128.0,122.8317,123.1191,122.8317,123.0843,7128.0
2018-03-06 12:45:00,141.35,141.39,141.31,141.37,2267.0,123.1104,123.1452,123.0756,123.1278,2267.0
2018-03-06 12:50:00,141.4,141.69,141.37,141.61,2442.0,123.1539,123.4065,123.1278,123.3369,2442.0
2018-03-06 12:55:00,141.59,141.88,141.57,141.88,4720.0,123.3194,123.572,123.302,123.572,4720.0
2018-03-06 13:00:00,141.93,142.04,141.88,141.88,4904.0,123.6156,123.7114,123.572,123.572,4904.0
2018-03-06 13:05:00,141.94,141.99,141.89,141.89,4130.0,123.6243,123.6678,123.5807,123.5807,4130.0
2018-03-06 13:10:00,141.91,142.02,141.9,141.93,4963.0,123.5981,123.6939,123.5894,123.6156,4963.0
2018-03-06 13:15:00,141.95,142.09,141.82,141.97,6210.0,123.633,123.7549,123.5198,123.6504,6210.0
2018-03-06 13:20:00,141.95,142.03,141.77,141.77,4017.0,123.633,123.7027,123.4762,123.4762,4017.0
2018-03-06 13:25:00,141.77,141.82,141.65,141.75,3010.0,123.4762,123.5198,123.3717,123.4588,3010.0
2018-03-06 13:30:00,141.81,141.81,141.58,141.66,4336.0,123.511,123.511,123.3107,123.3804,4336.0
2018-03-06 13:35:00,141.64,141.75,141.61,141.72,3193.0,123.363,123.4588,123.3369,123.4327,3193.0
2018-03-06 13:40:00,141.66,141.73,141.61,141.61,3372.0,123.3804,123.4414,123.3369,123.3369,3372.0
2018-03-06 13:45:00,141.64,141.66,141.45,141.5,8230.0,123.363,123.3804,123.1975,123.241,8230.0
2018-03-06 13:50:00,141.49,141.59,141.49,141.5,4310.0,123.2323,123.3194,123.2323,123.241,4310.0
2018-03-06 13:55:00,141.49,141.59,141.47,141.54,5110.0,123.2323,123.3194,123.2149,123.2759,5110.0
2018-03-06 14:00:00,141.55,141.61,141.5,141.61,4658.0,123.2846,123.3369,123.241,123.3369,4658.0
2018-03-06 14:05:00,141.54,141.64,141.48,141.61,5217.0,123.2759,123.363,123.2236,123.3369,5217.0
2018-03-06 14:10:00,141.67,141.69,141.62,141.63,4999.0,123.3891,123.4065,123.3456,123.3543,4999.0
2018-03-06 14:15:00,141.61,141.66,141.54,141.66,3690.0,123.3369,123.3804,123.2759,123.3804,3690.0
2018-03-06 14:20:00,141.64,141.69,141.6,141.68,4846.0,123.363,123.4065,123.3281,123.3978,4846.0
2018-03-06 14:25:00,141.66,141.66,141.59,141.61,5364.0,123.3804,123.3804,123.3194,123.3369,5364.0
2018-03-06 14:30:00,141.56,141.83,141.56,141.8,5628.0,123.2933,123.5285,123.2933,123.5023,5628.0
2018-03-06 14:35:00,141.8,141.85,141.79,141.8,10593.0,123.5023,123.5459,123.4936,123.5023,10593.0
2018-03-06 14:40:00,141.82,141.93,141.77,141.91,10086.0,123.5198,123.6156,123.4762,123.5981,10086.0
2018-03-06 14:45:00,141.91,141.95,141.85,141.92,17093.0,123.5981,123.633,123.5459,123.6068,17093.0
2018-03-06 14:50:00,141.88,142.19,141.88,142.18,6081.0,123.572,123.842,123.572,123.8333,6081.0
2018-03-06 14:55:00,142.19,142.2,141.98,142.03,6745.0,123.842,123.8507,123.6591,123.7027,6745.0
2018-03-06 15:00:00,141.97,142.03,141.86,141.86,8547.0,123.6504,123.7027,123.5546,123.5546,8547.0
2018-03-06 15:05:00,141.81,141.92,141.8,141.86,5110.0,123.511,123.6068,123.5023,123.5546,5110.0
2018-03-06 15:10:00,141.86,141.88,141.81,141.84,5218.0,123.5546,123.572,123.511,123.5372,5218.0
2018-03-06 15:15:00,141.82,141.89,141.7,141.8,6253.0,123.5198,123.5807,123.4152,123.5023,6253.0
2018-03-06 15:20:00,141.79,141.87,141.77,141.82,6587.0,123.4936,123.5633,123.4762,123.5198,6587.0
2018-03-06 15:25:00,141.81,142.01,141.79,141.96,9087.0,123.511,123.6852,123.4936,123.6417,9087.0
2018-03-06 15:30:00,141.95,142.04,141.95,141.99,8006.0,123.633,123.7114,123.633,123.6678,8006.0
2018-03-06 15:35:00,141.97,142.03,141.92,141.94,9341.0,123.6504,123.7027,123.6068,123.6243,9341.0
2018-03-06 15:40:00,141.92,141.97,141.81,141.84,11824.0,123.6068,123.6504,123.511,123.5372,11824.0
2018-03-06 15:45:00,141.84,141.91,141.63,141.68,19812.0,123.5372,123.5981,123.3543,123.3978,19812.0
2018-03-06 15:50:00,141.68,141.86,141.68,141.69,16161.0,123.3978,123.5546,123.3978,123.4065,16161.0
2018-03-06 15:55:00,141.69,141.95,141.59,141.88,57615.0,123.4065,123.633,123.3194,123.572,57615.0
2018-03-07 09:30:00,140.8,140.8,140.27,140.61,28172.0,122.6314,122.6314,122.1698,122.4659,28172.0
2018-03-07 09:35:00,140.49,140.74,139.91,140.28,19858.0,122.3614,122.5791,121.8562,122.1785,19858.0
2018-03-07 09:40:00,140.22,140.5,140.19,140.26,16082.0,122.1262,122.3701,122.1001,122.1611,16082.0
2018-03-07 09:45:00,140.26,140.64,140.19,140.26,16551.0,122.1611,122.492,122.1001,122.1611,16551.0
2018-03-07 09:50:00,140.24,140.53,140.24,140.43,8946.0,122.1436,122.3962,122.1436,122.3091,8946.0
2018-03-07 09:55:00,140.38,140.5,140.21,140.39,8940.0,122.2656,122.3701,122.1175,122.2743,8940.0
2018-03-07 10:00:00,140.41,140.82,140.35,140.73,7719.0,122.2917,122.6488,122.2394,122.5704,7719.0
2018-03-07 10:05:00,140.81,140.81,140.35,140.37,12383.0,122.6401,122.6401,122.2394,122.2569,12383.0
2018-03-07 10:10:00,140.48,140.71,140.47,140.58,30814.0,122.3527,122.553,122.344,122.4398,30814.0
2018-03-07 10:15:00,140.61,140.88,140.55,140.88,8962.0,122.4659,122.701,122.4136,122.701,8962.0
2018-03-07 10:20:00,140.78,140.97,140.75,140.76,8384.0,122.614,122.7794,122.5878,122.5965,8384.0
2018-03-07 10:25:00,140.79,140.95,140.75,140.85,9857.0,122.6227,122.762,122.5878,122.6749,9857.0
2018-03-07 10:30:00,140.77,140.77,140.55,140.77,6623.0,122.6052,122.6052,122.4136,122.6052,6623.0
2018-03-07 10:35:00,140.82,140.87,140.56,140.59,8980.0,122.6488,122.6923,122.4223,122.4485,8980.0
2018-03-07 10:40:00,140.6,140.67,140.47,140.61,4525.0,122.4572,122.5181,122.344,122.4659,4525.0
2018-03-07 10:45:00,140.67,140.8,140.64,140.74,4544.0,122.5181,122.6314,122.492,122.5791,4544.0
2018-03-07 10:50:00,140.73,140.81,140.69,140.69,5052.0,122.5704,122.6401,122.5356,122.5356,5052.0
2018-03-07 10:55:00,140.67,140.98,140.67,140.93,9858.0,122.5181,122.7881,122.5181,122.7446,9858.0
2018-03-07 11:00:00,140.96,141.0,140.89,140.89,5370.0,122.7707,122.8056,122.7098,122.7098,5370.0
2018-03-07 11:05:00,140.89,140.89,140.65,140.7,5959.0,122.7098,122.7098,122.5007,122.5443,5959.0
2018-03-07 11:10:00,140.66,140.85,140.62,140.84,6555.0,122.5094,122.6749,122.4746,122.6662,6555.0
2018-03-07 11:15:00,140.85,140.94,140.74,140.8,16695.0,122.6749,122.7533,122.5791,122.6314,16695.0
2018-03-07 11:20:00,140.75,140.84,140.67,140.77,12850.0,122.5878,122.6662,122.5181,122.6052,12850.0
2018-03-07 11:25:00,140.77,140.91,140.69,140.89,5315.0,122.6052,122.7272,122.5356,122.7098,5315.0
2018-03-07 11:30:00,140.91,141.1,140.88,141.1,6700.0,122.7272,122.8927,122.701,122.8927,6700.0
2018-03-07 11:35:00,141.11,141.14,141.05,141.12,4786.0,122.9014,122.9275,122.8491,122.9101,4786.0
2018-03-07 11:40:00,141.1,141.14,141.05,141.09,6048.0,122.8927,122.9275,122.8491,122.884,6048.0
2018-03-07 11:45:00,141.13,141.13,140.8,140.85,4389.0,122.9188,122.9188,122.6314,122.6749,4389.0
2018-03-07 11:50:00,140.83,140.93,140.76,140.88,82234.0,122.6575,122.7446,122.5965,122.701,82234.0
2018-03-07 11:55:00,140.84,140.84,140.61,140.61,11758.0,122.6662,122.6662,122.4659,122.4659,11758.0
2018-03-07 12:00:00,140.67,140.74,140.43,140.6,20365.0,122.5181,122.5791,122.3091,122.4572,20365.0
2018-03-07 12:05:00,140.65,140.84,140.63,140.75,8469.0,122.5007,122.6662,122.4833,122.5878,8469.0
2018-03-07 12:10:00,140.72,140.72,140.49,140.49,8252.0,122.5617,122.5617,122.3614,122.3614,8252.0
2018-03-07 12:15:00,140.5,140.51,140.19,140.19,7201.0,122.3701,122.3788,122.1001,122.1001,7201.0
2018-03-07 12:20:00,140.25,140.26,139.99,140.02,22693.0,122.1523,122.1611,121.9259,121.952,22693.0
2018-03-07 12:25:00,140.0,140.12,140.0,140.12,2500.0,121.9346,122.0391,121.9346,122.0391,2500.0
2018-03-07 12:30:00,140.09,140.25,140.05,140.22,5818.0,122.013,122.1523,121.9782,122.1262,5818.0
2018-03-07 12:35:00,140.26,140.36,140.15,140.16,4808.0,122.1611,122.2481,122.0652,122.074,4808.0
2018-03-07 12:40:00,140.13,140.14,139.97,140.09,6204.0,122.0478,122.0565,121.9085,122.013,6204.0
2018-03-07 12:45:00,140.07,140.08,139.82,139.82,8241.0,121.9956,122.0043,121.7778,121.7778,8241.0
2018-03-07 12:50:00,139.88,139.92,139.82,139.85,6663.0,121.8301,121.8649,121.7778,121.804,6663.0
2018-03-07 12:55:00,139.83,139.87,139.71,139.72,14270.0,121.7865,121.8214,121.682,121.6907,14270.0
2018-03-07 13:00:00,139.71,139.82,139.67,139.67,7249.0,121.682,121.7778,121.6472,121.6472,7249.0
2018-03-07 13:05:00,139.63,139.67,139.57,139.6,13015.0,121.6123,121.6472,121.5601,121.5862,13015.0
2018-03-07 13:10:00,139.65,139.83,139.65,139.83,6631.0,121.6298,121.7865,121.6298,121.7865,6631.0
2018-03-07 13:15:00,139.83,139.83,139.6,139.78,4762.0,121.7865,121.7865,121.5862,121.743,4762.0
2018-03-07 13:20:00,139.82,139.82,139.58,139.65,5895.0,121.7778,121.7778,121.5688,121.6298,5895.0
2018-03-07 13:25:00,139.62,139.84,139.57,139.84,6106.0,121.6036,121.7952,121.5601,121.7952,6106.0
2018-03-07 13:30:00,139.87,139.94,139.8,139.81,5954.0,121.8214,121.8823,121.7604,121.7691,5954.0
2018-03-07 13:35:00,139.91,139.96,139.88,139.91,3692.0,121.8562,121.8998,121.8301,121.8562,3692.0
2018-03-07 13:40:00,139.87,139.91,139.75,139.87,4380.0,121.8214,121.8562,121.7169,121.8214,4380.0
2018-03-07 13:45:00,139.89,140.06,139.88,140.03,4430.0,121.8388,121.9869,121.8301,121.9607,4430.0
2018-03-07 13:50:00,139.97,140.13,139.96,140.07,6100.0,121.9085,122.0478,121.8998,121.9956,6100.0
2018-03-07 13:55:00,140.06,140.09,139.95,139.99,9002.0,121.9869,122.013,121.8911,121.9259,9002.0
2018-03-07 14:00:00,139.97,140.06,139.82,139.92,6450.0,121.9085,121.9869,121.7778,121.8649,6450.0
2018-03-07 14:05:00,139.97,140.0,139.88,139.93,6539.0,121.9085,121.9346,121.8301,121.8736,6539.0
2018-03-07 14:10:00,139.96,140.16,139.96,140.12,11690.0,121.8998,122.074,121.8998,122.0391,11690.0
2018-03-07 14:15:00,140.14,140.15,140.02,140.06,7967.0,122.0565,122.0652,121.952,121.9869,7967.0
2018-03-07 14:20:00,140.06,140.15,139.97,140.11,11138.0,121.9869,122.0652,121.9085,122.0304,11138.0
2018-03-07 14:25:00,140.11,140.13,139.98,139.98,8439.0,122.0304,122.0478,121.9172,121.9172,8439.0
2018-03-07 14:30:00,140.01,140.12,139.97,140.12,8630.0,121.9433,122.0391,121.9085,122.0391,8630.0
2018-03-07 14:35:00,140.14,140.17,140.01,140.13,6902.0,122.0565,122.0827,121.9433,122.0478,6902.0
2018-03-07 14:40:00,140.17,140.28,140.15,140.25,6232.0,122.0827,122.1785,122.0652,122.1523,6232.0
2018-03-07 14:45:00,140.2,140.32,140.16,140.26,10700.0,122.1088,122.2133,122.074,122.1611,10700.0
2018-03-07 14:50:00,140.31,140.45,140.04,140.04,13772.0,122.2046,122.3265,121.9694,121.9694,13772.0
2018-03-07 14:55:00,140.05,140.06,139.94,140.01,8388.0,121.9782,121.9869,121.8823,121.9433,8388.0
2018-03-07 15:00:00,140.03,140.09,139.97,140.08,21299.0,121.9607,122.013,121.9085,122.0043,21299.0
2018-03-07 15:05:00,140.09,140.58,140.09,140.5,26000.0,122.013,122.4398,122.013,122.3701,26000.0
2018-03-07 15:10:00,140.52,140.72,140.52,140.64,11023.0,122.3875,122.5617,122.3875,122.492,11023.0
2018-03-07 15:15:00,140.65,140.68,140.5,140.56,9459.0,122.5007,122.5269,122.3701,122.4223,9459.0
2018-03-07 15:20:00,140.55,140.55,140.4,140.49,12082.0,122.4136,122.4136,122.283,122.3614,12082.0
2018-03-07 15:25:00,140.5,140.61,140.45,140.57,6521.0,122.3701,122.4659,122.3265,122.4311,6521.0
2018-03-07 15:30:00,140.59,140.8,140.59,140.74,12180.0,122.4485,122.6314,122.4485,122.5791,12180.0
2018-03-07 15:35:00,140.74,140.95,140.74,140.95,10266.0,122.5791,122.762,122.5791,122.762,10266.0
2018-03-07 15:40:00,140.98,141.03,140.93,140.99,17920.0,122.7881,122.8317,122.7446,122.7969,17920.0
2018-03-07 15:45:00,140.99,141.07,140.96,141.0,29675.0,122.7969,122.8665,122.7707,122.8056,29675.0
2018-03-07 15:50:00,141.02,141.04,140.71,140.79,49697.0,122.823,122.8404,122.553,122.6227,49697.0
2018-03-07 15:55:00,140.79,140.87,140.57,140.65,89381.0,122.6227,122.6923,122.4311,122.5007,89381.0
2018-03-08 09:30:00,140.76,141.3,140.53,141.05,20940.0,122.5965,123.0669,122.3962,122.8491,20940.0
2018-03-08 09:35:00,141.14,141.3,140.92,141.04,3515.0,122.9275,123.0669,122.7359,122.8404,3515.0
2018-03-08 09:40:00,140.98,141.34,140.97,141.34,4502.0,122.7881,123.1017,122.7794,123.1017,4502.0
2018-03-08 09:45:00,141.27,141.36,140.97,141.15,6011.0,123.0407,123.1191,122.7794,122.9362,6011.0
2018-03-08 09:50:00,141.15,141.16,140.85,140.85,5525.0,122.9362,122.9449,122.6749,122.6749,5525.0
2018-03-08 09:55:00,140.86,141.04,140.67,140.87,4700.0,122.6836,122.8404,122.5181,122.6923,4700.0
2018-03-08 10:00:00,140.88,141.08,140.76,140.76,10521.0,122.701,122.8752,122.5965,122.5965,10521.0
2018-03-08 10:05:00,140.81,140.82,140.61,140.77,3713.0,122.6401,122.6488,122.4659,122.6052,3713.0
2018-03-08 10:10:00,140.79,140.83,140.75,140.77,1437.0,122.6227,122.6575,122.5878,122.6052,1437.0
2018-03-08 10:15:00,140.77,140.8,140.61,140.67,5442.0,122.6052,122.6314,122.4659,122.5181,5442.0
2018-03-08 10:20:00,140.66,140.84,140.66,140.66,5950.0,122.5094,122.6662,122.5094,122.5094,5950.0
2018-03-08 10:25:00,140.65,140.75,140.56,140.56,24574.0,122.5007,122.5878,122.4223,122.4223,24574.0
2018-03-08 10:30:00,140.47,140.49,140.41,140.43,2763.0,122.344,122.3614,122.2917,122.3091,2763.0
2018-03-08 10:35:00,140.44,140.45,140.22,140.22,3918.0,122.3178,122.3265,122.1262,122.1262,3918.0
2018-03-08 10:40:00,140.31,140.61,140.25,140.55,5583.0,122.2046,122.4659,122.1523,122.4136,5583.0
2018-03-08 10:45:00,140.51,140.61,140.48,140.54,3271.0,122.3788,122.4659,122.3527,122.4049,3271.0
2018-03-08 10:50:00,140.56,140.79,140.5,140.78,3588.0,122.4223,122.6227,122.3701,122.614,3588.0
2018-03-08 10:55:00,140.78,140.96,140.76,140.92,8259.0,122.614,122.7707,122.5965,122.7359,8259.0
2018-03-08 11:00:00,140.85,141.16,140.81,141.16,8298.0,122.6749,122.9449,122.6401,122.9449,8298.0
2018-03-08 11:05:00,141.15,141.18,140.9,141.0,4621.0,122.9362,122.9623,122.7185,122.8056,4621.0
2018-03-08 11:10:00,140.97,141.16,140.94,141.1,8134.0,122.7794,122.9449,122.7533,122.8927,8134.0
2018-03-08 11:15:00,141.13,141.13,140.99,141.02,3059.0,122.9188,122.9188,122.7969,122.823,3059.0
2018-03-08 11:20:00,141.0,141.09,140.95,140.96,5292.0,122.8056,122.884,122.762,122.7707,5292.0
2018-03-08 11:25:00,140.94,140.96,140.86,140.89,1133.0,122.7533,122.7707,122.6836,122.7098,1133.0
2018-03-08 11:30:00,140.9,140.9,140.75,140.75,3364.0,122.7185,122.7185,122.5878,122.5878,3364.0
2018-03-08 11:35:00,140.73,140.95,140.72,140.95,7165.0,122.5704,122.762,122.5617,122.762,7165.0
2018-03-08 11:40:00,140.94,140.96,140.85,140.85,1500.0,122.7533,122.7707,122.6749,122.6749,1500.0
2018-03-08 11:45:00,140.89,141.07,140.88,141.05,3571.0,122.7098,122.8665,122.701,122.8491,3571.0
2018-03-08 11:50:00,141.06,141.06,140.9,140.9,3401.0,122.8578,122.8578,122.7185,122.7185,3401.0
2018-03-08 11:55:00,140.95,141.22,140.93,141.18,4659.0,122.762,122.9972,122.7446,122.9623,4659.0
2018-03-08 12:00:00,141.17,141.2,141.13,141.13,2900.0,122.9536,122.9798,122.9188,122.9188,2900.0
2018-03-08 12:05:00,141.14,141.14,140.92,140.97,1840.0,122.9275,122.9275,122.7359,122.7794,1840.0
2018-03-08 12:10:00,140.96,140.97,140.75,140.9,3494.0,122.7707,122.7794,122.5878,122.7185,3494.0
2018-03-08 12:15:00,140.9,140.9,140.82,140.86,1810.0,122.7185,122.7185,122.6488,122.6836,1810.0
2018-03-08 12:20:00,140.89,140.89,140.72,140.72,2449.0,122.7098,122.7098,122.5617,122.5617,2449.0
2018-03-08 12:25:00,140.75,140.87,140.75,140.85,2047.0,122.5878,122.6923,122.5878,122.6749,2047.0
2018-03-08 12:30:00,140.89,140.98,140.84,140.9,4606.0,122.7098,122.7881,122.6662,122.7185,4606.0
2018-03-08 12:35:00,140.86,140.86,140.69,140.69,4262.0,122.6836,122.6836,122.5356,122.5356,4262.0
2018-03-08 12:40:00,140.73,140.95,140.73,140.86,7481.0,122.5704,122.762,122.5704,122.6836,7481.0
2018-03-08 12:45:00,140.87,140.93,140.86,140.93,1500.0,122.6923,122.7446,122.6836,122.7446,1500.0
2018-03-08 12:50:00,140.92,140.98,140.75,140.75,4979.0,122.7359,122.7881,122.5878,122.5878,4979.0
2018-03-08 12:55:00,140.65,140.89,140.65,140.88,6643.0,122.5007,122.7098,122.5007,122.701,6643.0
2018-03-08 13:00:00,140.87,141.0,140.86,140.98,3004.0,122.6923,122.8056,122.6836,122.7881,3004.0
2018-03-08 13:05:00,140.98,141.1,140.93,141.07,3700.0,122.7881,122.8927,122.7446,122.8665,3700.0
2018-03-08 13:10:00,141.04,141.2,141.04,141.2,2941.0,122.8404,122.9798,122.8404,122.9798,2941.0
2018-03-08 13:15:00,141.17,141.19,141.08,141.09,4367.0,122.9536,122.971,122.8752,122.884,4367.0
2018-03-08 13:20:00,141.11,141.11,140.92,140.99,2100.0,122.9014,122.9014,122.7359,122.7969,2100.0
2018-03-08 13:25:00,140.97,141.03,140.92,141.03,2525.0,122.7794,122.8317,122.7359,122.8317,2525.0
2018-03-08 13:30:00,140.99,141.07,140.97,141.06,3871.0,122.7969,122.8665,122.7794,122.8578,3871.0
2018-03-08 13:35:00,141.05,141.12,141.04,141.06,4878.0,122.8491,122.9101,122.8404,122.8578,4878.0
2018-03-08 13:40:00,141.06,141.1,141.04,141.06,2957.0,122.8578,122.8927,122.8404,122.8578,2957.0
2018-03-08 13:45:00,141.06,141.13,141.01,141.13,5443.0,122.8578,122.9188,122.8143,122.9188,5443.0
2018-03-08 13:50:00,141.13,141.33,141.11,141.31,5711.0,122.9188,123.093,122.9014,123.0756,5711.0
2018-03-08 13:55:00,141.3,141.4,141.26,141.36,7626.0,123.0669,123.1539,123.032,123.1191,7626.0
2018-03-08 14:00:00,141.37,141.4,141.32,141.4,3395.0,123.1278,123.1539,123.0843,123.1539,3395.0
2018-03-08 14:05:00,141.36,141.38,141.11,141.11,4732.0,123.1191,123.1365,122.9014,122.9014,4732.0
2018-03-08 14:10:00,141.14,141.21,141.14,141.16,3409.0,122.9275,122.9885,122.9275,122.9449,3409.0
2018-03-08 14:15:00,141.16,141.35,141.16,141.2,10358.0,122.9449,123.1104,122.9449,122.9798,10358.0
2018-03-08 14:20:00,141.18,141.2,141.14,141.15,4839.0,122.9623,122.9798,122.9275,122.9362,4839.0
2018-03-08 14:25:00,141.15,141.2,141.09,141.2,20167.0,122.9362,122.9798,122.884,122.9798,20167.0
2018-03-08 14:30:00,141.17,141.4,141.08,141.38,11287.0,122.9536,123.1539,122.8752,123.1365,11287.0
2018-03-08 14:35:00,141.38,141.51,141.36,141.51,9731.0,123.1365,123.2498,123.1191,123.2498,9731.0
2018-03-08 14:40:00,141.51,141.53,141.45,141.53,6145.0,123.2498,123.2672,123.1975,123.2672,6145.0
2018-03-08 14:45:00,141.51,141.71,141.5,141.63,10844.0,123.2498,123.4239,123.241,123.3543,10844.0
2018-03-08 14:50:00,141.63,141.75,141.62,141.73,5096.0,123.3543,123.4588,123.3456,123.4414,5096.0
2018-03-08 14:55:00,141.73,141.82,141.72,141.8,9815.0,123.4414,123.5198,123.4327,123.5023,9815.0
2018-03-08 15:00:00,141.8,142.0,141.8,141.98,12077.0,123.5023,123.6765,123.5023,123.6591,12077.0
2018-03-08 15:05:00,141.97,142.06,141.88,141.89,17825.0,123.6504,123.7288,123.572,123.5807,17825.0
2018-03-08 15:10:00,141.91,142.0,141.9,141.96,10844.0,123.5981,123.6765,123.5894,123.6417,10844.0
2018-03-08 15:15:00,141.96,142.27,141.96,142.27,10810.0,123.6417,123.9117,123.6417,123.9117,10810.0
2018-03-08 15:20:00,142.29,142.33,142.06,142.06,13661.0,123.9291,123.9639,123.7288,123.7288,13661.0
2018-03-08 15:25:00,142.04,142.13,142.02,142.02,4874.0,123.7114,123.7898,123.6939,123.6939,4874.0
2018-03-08 15:30:00,142.01,142.03,141.82,142.02,19549.0,123.6852,123.7027,123.5198,123.6939,19549.0
2018-03-08 15:35:00,141.99,142.09,141.91,141.91,13590.0,123.6678,123.7549,123.5981,123.5981,13590.0
2018-03-08 15:40:00,141.92,141.92,141.66,141.66,15220.0,123.6068,123.6068,123.3804,123.3804,15220.0
2018-03-08 15:45:00,141.64,141.84,141.51,141.84,30882.0,123.363,123.5372,123.2498,123.5372,30882.0
2018-03-08 15:50:00,141.84,142.0,141.73,141.73,107922.0,123.5372,123.6765,123.4414,123.4414,107922.0
2018-03-08 15:55:00,141.72,141.95,141.69,141.89,150054.0,123.4327,123.633,123.4065,123.5807,150054.0
2018-03-09 09:30:00,142.73,142.73,141.74,141.74,21303.0,124.3123,124.3123,123.4501,123.4501,21303.0
2018-03-09 09:35:00,141.8,141.91,141.18,141.49,14525.0,123.5023,123.5981,122.9623,123.2323,14525.0
2018-03-09 09:40:00,141.56,142.16,141.47,142.08,8725.0,123.2933,123.8159,123.2149,123.7462,8725.0
2018-03-09 09:45:00,141.96,142.16,141.84,141.94,8306.0,123.6417,123.8159,123.5372,123.6243,8306.0
2018-03-09 09:50:00,141.94,142.14,141.93,141.94,7203.0,123.6243,123.7985,123.6156,123.6243,7203.0
2018-03-09 09:55:00,141.88,141.98,141.8,141.96,8257.0,123.572,123.6591,123.5023,123.6417,8257.0
2018-03-09 10:00:00,141.98,142.06,141.73,141.73,5003.0,123.6591,123.7288,123.4414,123.4414,5003.0
2018-03-09 10:05:00,141.71,141.98,141.71,141.91,6870.0,123.4239,123.6591,123.4239,123.5981,6870.0
2018-03-09 10:10:00,141.87,142.22,141.74,142.09,11524.0,123.5633,123.8681,123.4501,123.7549,11524.0
2018-03-09 10:15:00,142.05,142.05,141.9,142.02,50566.0,123.7201,123.7201,123.5894,123.6939,50566.0
2018-03-09 10:20:00,141.98,142.28,141.93,142.11,11752.0,123.6591,123.9204,123.6156,123.7723,11752.0
2018-03-09 10:25:00,142.1,142.16,142.01,142.05,4977.0,123.7636,123.8159,123.6852,123.7201,4977.0
2018-03-09 10:30:00,142.13,142.44,142.11,142.41,6200.0,123.7898,124.0597,123.7723,124.0336,6200.0
2018-03-09 10:35:00,142.44,142.59,142.43,142.55,47485.0,124.0597,124.1904,124.051,124.1556,47485.0
2018-03-09 10:40:00,142.53,142.72,142.53,142.71,8223.0,124.1381,124.3036,124.1381,124.2949,8223.0
2018-03-09 10:45:00,142.74,142.76,142.61,142.68,8678.0,124.321,124.3385,124.2078,124.2688,8678.0
2018-03-09 10:50:00,142.69,142.89,142.59,142.64,12250.0,124.2775,124.4517,124.1904,124.2339,12250.0
2018-03-09 10:55:00,142.62,142.62,142.37,142.37,9806.0,124.2165,124.2165,123.9988,123.9988,9806.0
2018-03-09 11:00:00,142.36,142.69,142.33,142.59,9363.0,123.9901,124.2775,123.9639,124.1904,9363.0
2018-03-09 11:05:00,142.65,142.65,142.44,142.47,4770.0,124.2427,124.2427,124.0597,124.0859,4770.0
2018-03-09 11:10:00,142.45,142.45,142.24,142.24,7218.0,124.0685,124.0685,123.8856,123.8856,7218.0
2018-03-09 11:15:00,142.27,142.36,142.2,142.36,7522.0,123.9117,123.9901,123.8507,123.9901,7522.0
2018-03-09 11:20:00,142.32,142.47,142.32,142.45,10101.0,123.9552,124.0859,123.9552,124.0685,10101.0
2018-03-09 11:25:00,142.46,142.48,142.35,142.44,8058.0,124.0772,124.0946,123.9814,124.0597,8058.0
2018-03-09 11:30:00,142.45,142.48,142.38,142.46,6931.0,124.0685,124.0946,124.0075,124.0772,6931.0
2018-03-09 11:35:00,142.43,142.54,142.41,142.47,8028.0,124.051,124.1468,124.0336,124.0859,8028.0
2018-03-09 11:40:00,142.49,142.71,142.48,142.69,4800.0,124.1033,124.2949,124.0946,124.2775,4800.0
2018-03-09 11:45:00,142.7,142.7,142.57,142.67,1708.0,124.2862,124.2862,124.173,124.2601,1708.0
2018-03-09 11:50:00,142.68,142.68,142.49,142.49,4343.0,124.2688,124.2688,124.1033,124.1033,4343.0
2018-03-09 11:55:00,142.45,142.63,142.43,142.63,7326.0,124.0685,124.2252,124.051,124.2252,7326.0
2018-03-09 12:00:00,142.63,142.75,142.63,142.66,5936.0,124.2252,124.3297,124.2252,124.2514,5936.0
2018-03-09 12:05:00,142.69,142.91,142.64,142.89,7871.0,124.2775,124.4691,124.2339,124.4517,7871.0
2018-03-09 12:10:00,142.84,142.98,142.84,142.85,12636.0,124.4081,124.5301,124.4081,124.4168,12636.0
2018-03-09 12:15:00,142.9,143.03,142.85,143.03,8317.0,124.4604,124.5736,124.4168,124.5736,8317.0
2018-03-09 12:20:00,143.0,143.05,142.95,142.96,7336.0,124.5475,124.591,124.5039,124.5126,7336.0
2018-03-09 12:25:00,142.95,143.11,142.9,142.99,15542.0,124.5039,124.6433,124.4604,124.5388,15542.0
2018-03-09 12:30:00,142.99,143.15,142.93,143.04,26014.0,124.5388,124.6781,124.4865,124.5823,26014.0
2018-03-09 12:35:00,143.08,143.23,143.03,143.21,30131.0,124.6172,124.7478,124.5736,124.7304,30131.0
2018-03-09 12:40:00,143.21,143.44,143.2,143.43,20242.0,124.7304,124.9307,124.7217,124.922,20242.0
2018-03-09 12:45:00,143.42,143.53,143.34,143.39,13915.0,124.9133,125.0091,124.8436,124.8872,13915.0
2018-03-09 12:50:00,143.35,143.35,143.15,143.27,22755.0,124.8523,124.8523,124.6781,124.7826,22755.0
2018-03-09 12:55:00,143.25,143.26,143.12,143.21,11603.0,124.7652,124.7739,124.652,124.7304,11603.0
2018-03-09 13:00:00,143.22,143.53,143.22,143.51,5495.0,124.7391,125.0091,124.7391,124.9917,5495.0
2018-03-09 13:05:00,143.47,143.5,143.39,143.5,6793.0,124.9568,124.983,124.8872,124.983,6793.0
2018-03-09 13:10:00,143.51,143.68,143.5,143.58,7761.0,124.9917,125.1397,124.983,125.0526,7761.0
2018-03-09 13:15:00,143.6,143.64,143.5,143.64,3504.0,125.0701,125.1049,124.983,125.1049,3504.0
2018-03-09 13:20:00,143.67,143.73,143.61,143.61,4114.0,125.131,125.1833,125.0788,125.0788,4114.0
2018-03-09 13:25:00,143.63,143.68,143.6,143.6,7092.0,125.0962,125.1397,125.0701,125.0701,7092.0
2018-03-09 13:30:00,143.64,143.72,143.6,143.68,5950.0,125.1049,125.1746,125.0701,125.1397,5950.0
2018-03-09 13:35:00,143.65,143.68,143.56,143.57,11986.0,125.1136,125.1397,125.0352,125.0439,11986.0
2018-03-09 13:40:00,143.58,143.58,143.44,143.45,9787.0,125.0526,125.0526,124.9307,124.9394,9787.0
2018-03-09 13:45:00,143.52,143.68,143.49,143.66,5990.0,125.0004,125.1397,124.9743,125.1223,5990.0
2018-03-09 13:50:00,143.59,143.64,143.53,143.59,6891.0,125.0614,125.1049,125.0091,125.0614,6891.0
2018-03-09 13:55:00,143.57,143.59,143.39,143.45,11546.0,125.0439,125.0614,124.8872,124.9394,11546.0
2018-03-09 14:00:00,143.46,143.53,143.46,143.52,6636.0,124.9481,125.0091,124.9481,125.0004,6636.0
2018-03-09 14:05:00,143.49,143.72,143.47,143.72,16977.0,124.9743,125.1746,124.9568,125.1746,16977.0
2018-03-09 14:10:00,143.72,143.78,143.58,143.78,14392.0,125.1746,125.2268,125.0526,125.2268,14392.0
2018-03-09 14:15:00,143.75,143.77,143.63,143.66,7330.0,125.2007,125.2181,125.0962,125.1223,7330.0
2018-03-09 14:20:00,143.66,143.67,143.51,143.63,13867.0,125.1223,125.131,124.9917,125.0962,13867.0
2018-03-09 14:25:00,143.65,143.65,143.45,143.56,10695.0,125.1136,125.1136,124.9394,125.0352,10695.0
2018-03-09 14:30:00,143.62,143.82,143.61,143.79,4107.0,125.0875,125.2617,125.0788,125.2355,4107.0
2018-03-09 14:35:00,143.76,143.84,143.7,143.75,8273.0,125.2094,125.2791,125.1572,125.2007,8273.0
2018-03-09 14:40:00,143.77,143.79,143.67,143.71,11138.0,125.2181,125.2355,125.131,125.1659,11138.0
2018-03-09 14:45:00,143.71,143.79,143.65,143.66,8681.0,125.1659,125.2355,125.1136,125.1223,8681.0
2018-03-09 14:50:00,143.66,143.72,143.53,143.65,8676.0,125.1223,125.1746,125.0091,125.1136,8676.0
2018-03-09 14:55:00,143.66,143.73,143.57,143.73,4563.0,125.1223,125.1833,125.0439,125.1833,4563.0
2018-03-09 15:00:00,143.72,143.82,143.65,143.73,8717.0,125.1746,125.2617,125.1136,125.1833,8717.0
2018-03-09 15:05:00,143.69,143.71,143.55,143.71,14869.0,125.1485,125.1659,125.0265,125.1659,14869.0
2018-03-09 15:10:00,143.67,143.87,143.6,143.86,20630.0,125.131,125.3052,125.0701,125.2965,20630.0
2018-03-09 15:15:00,143.87,143.88,143.78,143.85,23631.0,125.3052,125.3139,125.2268,125.2878,23631.0
2018-03-09 15:20:00,143.84,143.84,143.67,143.72,9874.0,125.2791,125.2791,125.131,125.1746,9874.0
2018-03-09 15:25:00,143.71,143.8,143.57,143.69,16841.0,125.1659,125.2443,125.0439,125.1485,16841.0
2018-03-09 15:30:00,143.76,143.89,143.75,143.83,11819.0,125.2094,125.3226,125.2007,125.2704,11819.0
2018-03-09 15:35:00,143.81,143.86,143.73,143.77,15101.0,125.253,125.2965,125.1833,125.2181,15101.0
2018-03-09 15:40:00,143.82,143.89,143.73,143.73,11503.0,125.2617,125.3226,125.1833,125.1833,11503.0
2018-03-09 15:45:00,143.75,143.76,143.51,143.54,59842.0,125.2007,125.2094,124.9917,125.0178,59842.0
2018-03-09 15:50:00,143.55,143.78,143.55,143.77,49334.0,125.0265,125.2268,125.0265,125.2181,49334.0
2018-03-09 15:55:00,143.77,143.99,143.77,143.97,107577.0,125.2181,125.4097,125.2181,125.3923,107577.0
2018-03-12 09:30:00,144.19,144.23,143.69,143.97,30312.0,125.5839,125.6188,125.1485,125.3923,30312.0
2018-03-12 09:35:00,144.07,144.44,143.96,144.15,6135.0,125.4794,125.8017,125.3836,125.5491,6135.0
2018-03-12 09:40:00,144.09,144.63,144.07,144.49,7940.0,125.4968,125.9672,125.4794,125.8452,7940.0
2018-03-12 09:45:00,144.52,145.08,144.41,144.91,27394.0,125.8713,126.3591,125.7755,126.211,27394.0
2018-03-12 09:50:00,144.97,145.04,144.8,144.96,9072.0,126.2633,126.3242,126.1152,126.2546,9072.0
2018-03-12 09:55:00,144.99,144.99,144.54,144.56,3000.0,126.2807,126.2807,125.8888,125.9062,3000.0
2018-03-12 10:00:00,144.62,144.81,144.58,144.79,5113.0,125.9584,126.1239,125.9236,126.1065,5113.0
2018-03-12 10:05:00,144.72,144.77,144.55,144.6,4995.0,126.0455,126.0891,125.8975,125.941,4995.0
2018-03-12 10:10:00,144.58,144.61,144.2,144.22,22059.0,125.9236,125.9497,125.5926,125.6101,22059.0
2018-03-12 10:15:00,144.21,144.33,144.01,144.31,13664.0,125.6014,125.7059,125.4272,125.6884,13664.0
2018-03-12 10:20:00,144.36,144.46,144.2,144.2,3500.0,125.732,125.8191,125.5926,125.5926,3500.0
2018-03-12 10:25:00,144.15,144.5,144.07,144.29,5203.0,125.5491,125.8539,125.4794,125.671,5203.0
2018-03-12 10:30:00,144.22,144.52,144.16,144.3,6871.0,125.6101,125.8713,125.5578,125.6797,6871.0
2018-03-12 10:35:00,144.22,144.3,144.0,144.0,2408.0,125.6101,125.6797,125.4184,125.4184,2408.0
2018-03-12 10:40:00,143.95,144.3,143.94,144.3,10891.0,125.3749,125.6797,125.3662,125.6797,10891.0
2018-03-12 10:45:00,144.3,144.33,144.17,144.19,13863.0,125.6797,125.7059,125.5665,125.5839,13863.0
2018-03-12 10:50:00,144.28,144.31,144.06,144.06,3756.0,125.6623,125.6884,125.4707,125.4707,3756.0
2018-03-12 10:55:00,144.05,144.08,143.84,143.84,3690.0,125.462,125.4881,125.2791,125.2791,3690.0
2018-03-12 11:00:00,143.79,143.84,143.62,143.8,11247.0,125.2355,125.2791,125.0875,125.2443,11247.0
2018-03-12 11:05:00,143.68,143.69,143.43,143.54,4984.0,125.1397,125.1485,124.922,125.0178,4984.0
2018-03-12 11:10:00,143.58,143.69,143.48,143.57,9906.0,125.0526,125.1485,124.9655,125.0439,9906.0
2018-03-12 11:15:00,143.53,143.82,143.48,143.82,3634.0,125.0091,125.2617,124.9655,125.2617,3634.0
2018-03-12 11:20:00,143.8,143.82,143.64,143.64,2812.0,125.2443,125.2617,125.1049,125.1049,2812.0
2018-03-12 11:25:00,143.67,143.88,143.62,143.63,4756.0,125.131,125.3139,125.0875,125.0962,4756.0
2018-03-12 11:30:00,143.62,144.05,143.62,144.04,8515.0,125.0875,125.462,125.0875,125.4533,8515.0
2018-03-12 11:35:00,144.04,144.08,143.89,144.03,4053.0,125.4533,125.4881,125.3226,125.4446,4053.0
2018-03-12 11:40:00,144.12,144.12,143.87,143.87,3554.0,125.523,125.523,125.3052,125.3052,3554.0
2018-03-12 11:45:00,143.9,143.91,143.75,143.83,6632.0,125.3314,125.3401,125.2007,125.2704,6632.0
2018-03-12 11:50:00,143.8,143.91,143.76,143.91,3133.0,125.2443,125.3401,125.2094,125.3401,3133.0
2018-03-12 11:55:00,143.88,143.95,143.75,143.76,2819.0,125.3139,125.3749,125.2007,125.2094,2819.0
2018-03-12 12:00:00,143.72,143.8,143.72,143.76,1836.0,125.1746,125.2443,125.1746,125.2094,1836.0
2018-03-12 12:05:00,143.68,143.71,143.53,143.53,6045.0,125.1397,125.1659,125.0091,125.0091,6045.0
2018-03-12 12:10:00,143.52,143.62,143.5,143.62,4700.0,125.0004,125.0875,124.983,125.0875,4700.0
2018-03-12 12:15:00,143.62,143.64,143.58,143.6,2245.0,125.0875,125.1049,125.0526,125.0701,2245.0
2018-03-12 12:20:00,143.6,143.67,143.57,143.66,2421.0,125.0701,125.131,125.0439,125.1223,2421.0
2018-03-12 12:25:00,143.65,143.65,143.5,143.5,1415.0,125.1136,125.1136,124.983,124.983,1415.0
2018-03-12 12:30:00,143.47,143.55,143.47,143.49,4209.0,124.9568,125.0265,124.9568,124.9743,4209.0
2018-03-12 12:35:00,143.46,143.46,143.23,143.23,3794.0,124.9481,124.9481,124.7478,124.7478,3794.0
2018-03-12 12:40:00,143.26,143.36,143.25,143.34,2195.0,124.7739,124.861,124.7652,124.8436,2195.0
2018-03-12 12:45:00,143.33,143.36,143.21,143.24,1858.0,124.8349,124.861,124.7304,124.7565,1858.0
2018-03-12 12:50:00,143.18,143.3,143.18,143.24,5360.0,124.7043,124.8088,124.7043,124.7565,5360.0
2018-03-12 12:55:00,143.21,143.22,143.06,143.08,2264.0,124.7304,124.7391,124.5997,124.6172,2264.0
2018-03-12 13:00:00,143.11,143.33,143.11,143.33,2281.0,124.6433,124.8349,124.6433,124.8349,2281.0
2018-03-12 13:05:00,143.27,143.45,143.27,143.28,3122.0,124.7826,124.9394,124.7826,124.7914,3122.0
2018-03-12 13:10:00,143.31,143.34,143.22,143.32,2721.0,124.8175,124.8436,124.7391,124.8262,2721.0
2018-03-12 13:15:00,143.35,143.35,143.18,143.25,5085.0,124.8523,124.8523,124.7043,124.7652,5085.0
2018-03-12 13:20:00,143.23,143.42,143.2,143.39,3044.0,124.7478,124.9133,124.7217,124.8872,3044.0
2018-03-12 13:25:00,143.38,143.43,143.37,143.41,2568.0,124.8785,124.922,124.8697,124.9046,2568.0
2018-03-12 13:30:00,143.41,143.51,143.39,143.51,2413.0,124.9046,124.9917,124.8872,124.9917,2413.0
2018-03-12 13:35:00,143.47,143.52,143.4,143.43,4525.0,124.9568,125.0004,124.8959,124.922,4525.0
2018-03-12 13:40:00,143.4,143.46,143.36,143.36,1464.0,124.8959,124.9481,124.861,124.861,1464.0
2018-03-12 13:45:00,143.35,143.53,143.24,143.48,5355.0,124.8523,125.0091,124.7565,124.9655,5355.0
2018-03-12 13:50:00,143.46,143.52,143.39,143.46,1600.0,124.9481,125.0004,124.8872,124.9481,1600.0
2018-03-12 13:55:00,143.44,143.51,143.29,143.3,5109.0,124.9307,124.9917,124.8001,124.8088,5109.0
2018-03-12 14:00:00,143.26,143.31,143.24,143.28,3124.0,124.7739,124.8175,124.7565,124.7914,3124.0
2018-03-12 14:05:00,143.33,143.4,143.33,143.39,1301.0,124.8349,124.8959,124.8349,124.8872,1301.0
2018-03-12 14:10:00,143.31,143.33,143.15,143.15,7931.0,124.8175,124.8349,124.6781,124.6781,7931.0
2018-03-12 14:15:00,143.16,143.17,142.96,142.99,5604.0,124.6868,124.6956,124.5126,124.5388,5604.0
2018-03-12 14:20:00,142.98,142.99,142.8,142.8,4712.0,124.5301,124.5388,124.3733,124.3733,4712.0
2018-03-12 14:25:00,142.81,142.82,142.51,142.51,10523.0,124.382,124.3907,124.1207,124.1207,10523.0
2018-03-12 14:30:00,142.53,142.57,142.44,142.48,11003.0,124.1381,124.173,124.0597,124.0946,11003.0
2018-03-12 14:35:00,142.5,142.55,142.43,142.52,9167.0,124.112,124.1556,124.051,124.1294,9167.0
2018-03-12 14:40:00,142.53,142.6,142.42,142.42,9672.0,124.1381,124.1991,124.0423,124.0423,9672.0
2018-03-12 14:45:00,142.46,142.5,142.36,142.36,5494.0,124.0772,124.112,123.9901,123.9901,5494.0
2018-03-12 14:50:00,142.3,142.38,142.17,142.25,8133.0,123.9378,124.0075,123.8246,123.8943,8133.0
2018-03-12 14:55:00,142.32,142.36,142.25,142.36,10603.0,123.9552,123.9901,123.8943,123.9901,10603.0
2018-03-12 15:00:00,142.36,142.6,142.33,142.58,15281.0,123.9901,124.1991,123.9639,124.1817,15281.0
2018-03-12 15:05:00,142.68,142.81,142.62,142.74,16006.0,124.2688,124.382,124.2165,124.321,16006.0
2018-03-12 15:10:00,142.75,142.86,142.69,142.76,10498.0,124.3297,124.4256,124.2775,124.3385,10498.0
2018-03-12 15:15:00,142.76,142.95,142.76,142.84,11819.0,124.3385,124.5039,124.3385,124.4081,11819.0
2018-03-12 15:20:00,142.85,143.06,142.83,143.05,10656.0,124.4168,124.5997,124.3994,124.591,10656.0
2018-03-12 15:25:00,143.02,143.07,142.95,143.01,8921.0,124.5649,124.6085,124.5039,124.5562,8921.0
2018-03-12 15:30:00,142.99,143.27,142.99,143.27,11867.0,124.5388,124.7826,124.5388,124.7826,11867.0
2018-03-12 15:35:00,143.28,143.28,143.14,143.15,15020.0,124.7914,124.7914,124.6694,124.6781,15020.0
2018-03-12 15:40:00,143.14,143.38,143.14,143.38,21763.0,124.6694,124.8785,124.6694,124.8785,21763.0
2018-03-12 15:45:00,143.44,143.64,143.44,143.58,30576.0,124.9307,125.1049,124.9307,125.0526,30576.0
2018-03-12 15:50:00,143.58,143.58,143.39,143.52,43745.0,125.0526,125.0526,124.8872,125.0004,43745.0
2018-03-12 15:55:00,143.52,143.53,143.09,143.11,127841.0,125.0004,125.0091,124.6259,124.6433,127841.0
2018-03-13 09:30:00,144.15,144.31,143.49,143.56,18351.0,125.5491,125.6884,124.9743,125.0352,18351.0
2018-03-13 09:35:00,143.37,143.75,143.31,143.66,4876.0,124.8697,125.2007,124.8175,125.1223,4876.0
2018-03-13 09:40:00,143.64,143.88,143.52,143.65,7756.0,125.1049,125.3139,125.0004,125.1136,7756.0
2018-03-13 09:45:00,143.68,143.92,143.68,143.88,3868.0,125.1397,125.3488,125.1397,125.3139,3868.0
2018-03-13 09:50:00,143.76,143.8,143.71,143.8,900.0,125.2094,125.2443,125.1659,125.2443,900.0
2018-03-13 09:55:00,143.72,143.74,143.5,143.5,2800.0,125.1746,125.192,124.983,124.983,2800.0
2018-03-13 10:00:00,143.5,143.59,143.3,143.38,8949.0,124.983,125.0614,124.8088,124.8785,8949.0
2018-03-13 10:05:00,143.42,143.6,143.33,143.33,52517.0,124.9133,125.0701,124.8349,124.8349,52517.0
2018-03-13 10:10:00,143.4,143.61,143.37,143.61,5324.0,124.8959,125.0788,124.8697,125.0788,5324.0
2018-03-13 10:15:00,143.63,143.76,143.63,143.75,4399.0,125.0962,125.2094,125.0962,125.2007,4399.0
2018-03-13 10:20:00,143.72,143.73,143.68,143.69,2062.0,125.1746,125.1833,125.1397,125.1485,2062.0
2018-03-13 10:25:00,143.65,143.66,143.48,143.48,2300.0,125.1136,125.1223,124.9655,124.9655,2300.0
2018-03-13 10:30:00,143.43,143.43,143.13,143.2,13043.0,124.922,124.922,124.6607,124.7217,13043.0
2018-03-13 10:35:00,143.15,143.15,143.0,143.05,2594.0,124.6781,124.6781,124.5475,124.591,2594.0
2018-03-13 10:40:00,143.06,143.31,143.0,143.31,7331.0,124.5997,124.8175,124.5475,124.8175,7331.0
2018-03-13 10:45:00,143.28,143.28,143.14,143.17,3500.0,124.7914,124.7914,124.6694,124.6956,3500.0
2018-03-13 10:50:00,143.22,143.33,143.08,143.33,2525.0,124.7391,124.8349,124.6172,124.8349,2525.0
2018-03-13 10:55:00,143.32,143.42,143.16,143.22,7602.0,124.8262,124.9133,124.6868,124.7391,7602.0
2018-03-13 11:00:00,143.22,143.34,143.11,143.34,5958.0,124.7391,124.8436,124.6433,124.8436,5958.0
2018-03-13 11:05:00,143.51,143.52,143.37,143.52,2646.0,124.9917,125.0004,124.8697,125.0004,2646.0
2018-03-13 11:10:00,143.49,143.56,143.43,143.55,4400.0,124.9743,125.0352,124.922,125.0265,4400.0
2018-03-13 11:15:00,143.47,143.52,143.3,143.41,6919.0,124.9568,125.0004,124.8088,124.9046,6919.0
2018-03-13 11:20:00,143.48,143.59,143.43,143.44,8044.0,124.9655,125.0614,124.922,124.9307,8044.0
2018-03-13 11:25:00,143.49,143.49,143.19,143.38,10567.0,124.9743,124.9743,124.713,124.8785,10567.0
2018-03-13 11:30:00,143.41,143.44,143.26,143.26,3300.0,124.9046,124.9307,124.7739,124.7739,3300.0
2018-03-13 11:35:00,143.27,143.32,142.85,142.99,14037.0,124.7826,124.8262,124.4168,124.5388,14037.0
2018-03-13 11:40:00,142.97,143.14,142.92,143.11,8959.0,124.5214,124.6694,124.4778,124.6433,8959.0
2018-03-13 11:45:00,143.12,143.12,142.96,142.97,3734.0,124.652,124.652,124.5126,124.5214,3734.0
2018-03-13 11:50:00,143.02,143.09,142.97,143.06,4295.0,124.5649,124.6259,124.5214,124.5997,4295.0
2018-03-13 11:55:00,143.07,143.08,142.93,142.93,6387.0,124.6085,124.6172,124.4865,124.4865,6387.0
2018-03-13 12:00:00,142.93,142.93,142.42,142.42,3041.0,124.4865,124.4865,124.0423,124.0423,3041.0
2018-03-13 12:05:00,142.36,142.56,142.32,142.34,5190.0,123.9901,124.1643,123.9552,123.9727,5190.0
2018-03-13 12:10:00,142.35,142.4,142.16,142.35,13793.0,123.9814,124.0249,123.8159,123.9814,13793.0
2018-03-13 12:15:00,142.4,142.55,142.32,142.41,30762.0,124.0249,124.1556,123.9552,124.0336,30762.0
2018-03-13 12:20:00,142.4,142.45,142.31,142.33,6240.0,124.0249,124.0685,123.9465,123.9639,6240.0
2018-03-13 12:25:00,142.3,142.45,142.28,142.44,1900.0,123.9378,124.0685,123.9204,124.0597,1900.0
2018-03-13 12:30:00,142.51,142.69,142.49,142.69,4198.0,124.1207,124.2775,124.1033,124.2775,4198.0
2018-03-13 12:35:00,142.71,142.85,142.71,142.78,5724.0,124.2949,124.4168,124.2949,124.3559,5724.0
2018-03-13 12:40:00,142.79,142.88,142.74,142.88,3303.0,124.3646,124.443,124.321,124.443,3303.0
2018-03-13 12:45:00,142.8,143.03,142.78,143.03,4150.0,124.3733,124.5736,124.3559,124.5736,4150.0
2018-03-13 12:50:00,142.99,143.09,142.93,143.02,5644.0,124.5388,124.6259,124.4865,124.5649,5644.0
2018-03-13 12:55:00,143.03,143.08,142.94,142.99,3381.0,124.5736,124.6172,124.4952,124.5388,3381.0
2018-03-13 13:00:00,142.99,142.99,142.73,142.8,4258.0,124.5388,124.5388,124.3123,124.3733,4258.0
2018-03-13 13:05:00,142.83,142.87,142.78,142.8,2086.0,124.3994,124.4343,124.3559,124.3733,2086.0
2018-03-13 13:10:00,142.83,142.86,142.74,142.83,3290.0,124.3994,124.4256,124.321,124.3994,3290.0
2018-03-13 13:15:00,142.82,142.9,142.76,142.76,3307.0,124.3907,124.4604,124.3385,124.3385,3307.0
2018-03-13 13:20:00,142.72,142.76,142.64,142.76,3534.0,124.3036,124.3385,124.2339,124.3385,3534.0
2018-03-13 13:25:00,142.79,142.97,142.77,142.97,3240.0,124.3646,124.5214,124.3472,124.5214,3240.0
2018-03-13 13:30:00,142.95,142.97,142.88,142.94,9663.0,124.5039,124.5214,124.443,124.4952,9663.0
2018-03-13 13:35:00,142.92,143.13,142.91,143.09,1402.0,124.4778,124.6607,124.4691,124.6259,1402.0
2018-03-13 13:40:00,143.14,143.15,142.97,142.97,1830.0,124.6694,124.6781,124.5214,124.5214,1830.0
2018-03-13 13:45:00,142.97,143.02,142.8,142.89,6152.0,124.5214,124.5649,124.3733,124.4517,6152.0
2018-03-13 13:50:00,142.77,142.82,142.69,142.74,10006.0,124.3472,124.3907,124.2775,124.321,10006.0
2018-03-13 13:55:00,142.76,142.89,142.68,142.84,15719.0,124.3385,124.4517,124.2688,124.4081,15719.0
2018-03-13 14:00:00,142.8,142.97,142.8,142.94,2764.0,124.3733,124.5214,124.3733,124.4952,2764.0
2018-03-13 14:05:00,142.87,142.96,142.83,142.89,3489.0,124.4343,124.5126,124.3994,124.4517,3489.0
2018-03-13 14:10:00,142.88,142.88,142.81,142.83,16727.0,124.443,124.443,124.382,124.3994,16727.0
2018-03-13 14:15:00,142.85,142.86,142.74,142.78,7170.0,124.4168,124.4256,124.321,124.3559,7170.0
2018-03-13 14:20:00,142.82,142.91,142.76,142.78,12326.0,124.3907,124.4691,124.3385,124.3559,12326.0
2018-03-13 14:25:00,142.74,142.86,142.62,142.62,13171.0,124.321,124.4256,124.2165,124.2165,13171.0
2018-03-13 14:30:00,142.66,142.94,142.59,142.94,8313.0,124.2514,124.4952,124.1904,124.4952,8313.0
2018-03-13 14:35:00,142.93,142.98,142.68,142.68,16086.0,124.4865,124.5301,124.2688,124.2688,16086.0
2018-03-13 14:40:00,142.69,142.69,142.4,142.4,12560.0,124.2775,124.2775,124.0249,124.0249,12560.0
2018-03-13 14:45:00,142.43,142.6,142.43,142.54,6472.0,124.051,124.1991,124.051,124.1468,6472.0
2018-03-13 14:50:00,142.54,142.54,142.4,142.49,5407.0,124.1468,124.1468,124.0249,124.1033,5407.0
2018-03-13 14:55:00,142.46,142.52,142.41,142.46,4985.0,124.0772,124.1294,124.0336,124.0772,4985.0
2018-03-13 15:00:00,142.48,142.58,142.34,142.35,13013.0,124.0946,124.1817,123.9727,123.9814,13013.0
2018-03-13 15:05:00,142.35,142.47,142.21,142.32,10857.0,123.9814,124.0859,123.8594,123.9552,10857.0
2018-03-13 15:10:00,142.27,142.53,142.24,142.51,10361.0,123.9117,124.1381,123.8856,124.1207,10361.0
2018-03-13 15:15:00,142.5,142.5,142.34,142.34,7579.0,124.112,124.112,123.9727,123.9727,7579.0
2018-03-13 15:20:00,142.35,142.37,142.21,142.34,10072.0,123.9814,123.9988,123.8594,123.9727,10072.0
2018-03-13 15:25:00,142.34,142.36,142.19,142.28,10220.0,123.9727,123.9901,123.842,123.9204,10220.0
2018-03-13 15:30:00,142.31,142.5,142.31,142.47,12105.0,123.9465,124.112,123.9465,124.0859,12105.0
2018-03-13 15:35:00,142.45,142.56,142.32,142.34,21980.0,124.0685,124.1643,123.9552,123.9727,21980.0
2018-03-13 15:40:00,142.32,142.35,142.12,142.12,27297.0,123.9552,123.9814,123.781,123.781,27297.0
2018-03-13 15:45:00,142.11,142.13,141.77,141.88,29068.0,123.7723,123.7898,123.4762,123.572,29068.0
2018-03-13 15:50:00,141.91,142.09,141.91,142.0,47617.0,123.5981,123.7549,123.5981,123.6765,47617.0
2018-03-13 15:55:00,141.99,142.07,141.9,141.94,135742.0,123.6678,123.7375,123.5894,123.6243,135742.0
2018-03-14 09:30:00,142.7,142.7,141.84,142.02,26722.0,124.2862,124.2862,123.5372,123.6939,26722.0
2018-03-14 09:35:00,141.89,142.2,141.77,141.99,9976.0,123.5807,123.8507,123.4762,123.6678,9976.0
2018-03-14 09:40:00,142.02,142.08,141.82,141.83,2834.0,123.6939,123.7462,123.5198,123.5285,2834.0
2018-03-14 09:45:00,141.84,142.31,141.83,142.25,5560.0,123.5372,123.9465,123.5285,123.8943,5560.0
2018-03-14 09:50:00,142.25,142.46,142.09,142.44,16185.0,123.8943,124.0772,123.7549,124.0597,16185.0
2018-03-14 09:55:00,142.49,142.49,142.08,142.2,7145.0,124.1033,124.1033,123.7462,123.8507,7145.0
2018-03-14 10:00:00,142.15,142.19,142.0,142.16,10634.0,123.8072,123.842,123.6765,123.8159,10634.0
2018-03-14 10:05:00,142.16,142.2,142.05,142.15,6888.0,123.8159,123.8507,123.7201,123.8072,6888.0
2018-03-14 10:10:00,142.16,142.21,141.97,141.97,6859.0,123.8159,123.8594,123.6504,123.6504,6859.0
2018-03-14 10:15:00,141.89,142.1,141.78,141.9,4487.0,123.5807,123.7636,123.4849,123.5894,4487.0
2018-03-14 10:20:00,141.96,142.06,141.79,142.02,4550.0,123.6417,123.7288,123.4936,123.6939,4550.0
2018-03-14 10:25:00,142.09,142.1,141.83,141.99,8665.0,123.7549,123.7636,123.5285,123.6678,8665.0
2018-03-14 10:30:00,141.99,141.99,141.83,141.83,8649.0,123.6678,123.6678,123.5285,123.5285,8649.0
2018-03-14 10:35:00,141.8,141.8,141.6,141.75,5709.0,123.5023,123.5023,123.3281,123.4588,5709.0
2018-03-14 10:40:00,141.72,141.97,141.72,141.97,7073.0,123.4327,123.6504,123.4327,123.6504,7073.0
2018-03-14 10:45:00,141.98,142.03,141.91,141.95,5757.0,123.6591,123.7027,123.5981,123.633,5757.0
2018-03-14 10:50:00,141.89,141.9,141.78,141.82,7803.0,123.5807,123.5894,123.4849,123.5198,7803.0
2018-03-14 10:55:00,141.89,142.21,141.86,142.1,18203.0,123.5807,123.8594,123.5546,123.7636,18203.0
2018-03-14 11:00:00,142.17,142.21,141.92,141.93,2913.0,123.8246,123.8594,123.6068,123.6156,2913.0
2018-03-14 11:05:00,141.93,141.93,141.73,141.76,15618.0,123.6156,123.6156,123.4414,123.4675,15618.0
2018-03-14 11:10:00,141.8,141.85,141.72,141.84,11056.0,123.5023,123.5459,123.4327,123.5372,11056.0
2018-03-14 11:15:00,141.85,141.97,141.8,141.8,10157.0,123.5459,123.6504,123.5023,123.5023,10157.0
2018-03-14 11:20:00,141.83,141.89,141.76,141.88,7958.0,123.5285,123.5807,123.4675,123.572,7958.0
2018-03-14 11:25:00,141.85,142.07,141.84,142.02,11995.0,123.5459,123.7375,123.5372,123.6939,11995.0
2018-03-14 11:30:00,142.03,142.04,141.81,141.81,12631.0,123.7027,123.7114,123.511,123.511,12631.0
2018-03-14 11:35:00,141.74,141.74,141.1,141.11,13057.0,123.4501,123.4501,122.8927,122.9014,13057.0
2018-03-14 11:40:00,141.14,141.3,141.01,141.29,15268.0,122.9275,123.0669,122.8143,123.0581,15268.0
2018-03-14 11:45:00,141.3,141.32,140.99,140.99,6238.0,123.0669,123.0843,122.7969,122.7969,6238.0
2018-03-14 11:50:00,140.97,141.39,140.97,141.19,18096.0,122.7794,123.1452,122.7794,122.971,18096.0
2018-03-14 11:55:00,141.22,141.26,140.91,141.05,14289.0,122.9972,123.032,122.7272,122.8491,14289.0
2018-03-14 12:00:00,141.08,141.13,141.02,141.11,4693.0,122.8752,122.9188,122.823,122.9014,4693.0
2018-03-14 12:05:00,141.09,141.12,140.84,140.85,6989.0,122.884,122.9101,122.6662,122.6749,6989.0
2018-03-14 12:10:00,140.84,140.99,140.84,140.99,5863.0,122.6662,122.7969,122.6662,122.7969,5863.0
2018-03-14 12:15:00,140.97,141.21,140.97,141.18,8635.0,122.7794,122.9885,122.7794,122.9623,8635.0
2018-03-14 12:20:00,141.21,141.21,141.07,141.07,5340.0,122.9885,122.9885,122.8665,122.8665,5340.0
2018-03-14 12:25:00,141.09,141.23,140.94,140.96,5720.0,122.884,123.0059,122.7533,122.7707,5720.0
2018-03-14 12:30:00,140.98,141.19,140.98,141.16,5964.0,122.7881,122.971,122.7881,122.9449,5964.0
2018-03-14 12:35:00,141.13,141.25,141.11,141.25,8868.0,122.9188,123.0233,122.9014,123.0233,8868.0
2018-03-14 12:40:00,141.22,141.27,141.15,141.16,10274.0,122.9972,123.0407,122.9362,122.9449,10274.0
2018-03-14 12:45:00,141.16,141.27,141.03,141.08,7860.0,122.9449,123.0407,122.8317,122.8752,7860.0
2018-03-14 12:50:00,141.03,141.07,140.88,140.98,7046.0,122.8317,122.8665,122.701,122.7881,7046.0
2018-03-14 12:55:00,141.0,141.09,140.91,140.97,6764.0,122.8056,122.884,122.7272,122.7794,6764.0
2018-03-14 13:00:00,141.0,141.0,140.73,140.83,5498.0,122.8056,122.8056,122.5704,122.6575,5498.0
2018-03-14 13:05:00,140.76,140.88,140.69,140.7,4100.0,122.5965,122.701,122.5356,122.5443,4100.0
2018-03-14 13:10:00,140.72,140.75,140.56,140.59,6619.0,122.5617,122.5878,122.4223,122.4485,6619.0
2018-03-14 13:15:00,140.55,140.59,140.44,140.53,7637.0,122.4136,122.4485,122.3178,122.3962,7637.0
2018-03-14 13:20:00,140.55,140.64,140.54,140.58,4884.0,122.4136,122.492,122.4049,122.4398,4884.0
2018-03-14 13:25:00,140.57,140.72,140.52,140.55,8223.0,122.4311,122.5617,122.3875,122.4136,8223.0
2018-03-14 13:30:00,140.52,140.84,140.52,140.82,5854.0,122.3875,122.6662,122.3875,122.6488,5854.0
2018-03-14 13:35:00,140.83,140.92,140.8,140.91,5692.0,122.6575,122.7359,122.6314,122.7272,5692.0
2018-03-14 13:40:00,140.91,140.91,140.68,140.75,5172.0,122.7272,122.7272,122.5269,122.5878,5172.0
2018-03-14 13:45:00,140.75,140.97,140.74,140.91,11797.0,122.5878,122.7794,122.5791,122.7272,11797.0
2018-03-14 13:50:00,140.92,141.25,140.91,141.19,14106.0,122.7359,123.0233,122.7272,122.971,14106.0
2018-03-14 13:55:00,141.18,141.2,141.04,141.07,9309.0,122.9623,122.9798,122.8404,122.8665,9309.0
2018-03-14 14:00:00,141.07,141.09,140.87,140.88,10208.0,122.8665,122.884,122.6923,122.701,10208.0
2018-03-14 14:05:00,140.88,141.02,140.76,141.01,7231.0,122.701,122.823,122.5965,122.8143,7231.0
2018-03-14 14:10:00,141.01,141.02,140.67,140.7,9297.0,122.8143,122.823,122.5181,122.5443,9297.0
2018-03-14 14:15:00,140.73,140.85,140.7,140.74,7181.0,122.5704,122.6749,122.5443,122.5791,7181.0
2018-03-14 14:20:00,140.75,140.77,140.63,140.77,5262.0,122.5878,122.6052,122.4833,122.6052,5262.0
2018-03-14 14:25:00,140.76,140.79,140.7,140.75,77612.0,122.5965,122.6227,122.5443,122.5878,77612.0
2018-03-14 14:30:00,140.71,141.11,140.69,141.05,10452.0,122.553,122.9014,122.5356,122.8491,10452.0
2018-03-14 14:35:00,141.08,141.09,140.5,140.51,13420.0,122.8752,122.884,122.3701,122.3788,13420.0
2018-03-14 14:40:00,140.44,140.61,140.28,140.28,11450.0,122.3178,122.4659,122.1785,122.1785,11450.0
2018-03-14 14:45:00,140.24,140.66,140.21,140.66,9752.0,122.1436,122.5094,122.1175,122.5094,9752.0
2018-03-14 14:50:00,140.62,140.73,140.57,140.64,10613.0,122.4746,122.5704,122.4311,122.492,10613.0
2018-03-14 14:55:00,140.66,140.84,140.56,140.69,11851.0,122.5094,122.6662,122.4223,122.5356,11851.0
2018-03-14 15:00:00,140.7,140.7,140.46,140.47,9967.0,122.5443,122.5443,122.3352,122.344,9967.0
2018-03-14 15:05:00,140.47,140.6,140.37,140.46,11907.0,122.344,122.4572,122.2569,122.3352,11907.0
2018-03-14 15:10:00,140.45,140.51,140.19,140.33,16157.0,122.3265,122.3788,122.1001,122.222,16157.0
2018-03-14 15:15:00,140.4,140.73,140.34,140.43,11962.0,122.283,122.5704,122.2307,122.3091,11962.0
2018-03-14 15:20:00,140.42,140.54,140.29,140.51,15037.0,122.3004,122.4049,122.1872,122.3788,15037.0
2018-03-14 15:25:00,140.52,140.57,140.37,140.42,12868.0,122.3875,122.4311,122.2569,122.3004,12868.0
2018-03-14 15:30:00,140.4,140.51,140.31,140.35,15477.0,122.283,122.3788,122.2046,122.2394,15477.0
2018-03-14 15:35:00,140.38,140.46,140.36,140.42,11206.0,122.2656,122.3352,122.2481,122.3004,11206.0
2018-03-14 15:40:00,140.41,140.49,140.31,140.49,11796.0,122.2917,122.3614,122.2046,122.3614,11796.0
2018-03-14 15:45:00,140.52,140.96,140.52,140.96,35076.0,122.3875,122.7707,122.3875,122.7707,35076.0
2018-03-14 15:50:00,140.93,140.93,140.67,140.91,25302.0,122.7446,122.7446,122.5181,122.7272,25302.0
2018-03-14 15:55:00,140.89,140.9,140.69,140.78,83649.0,122.7098,122.7185,122.5356,122.614,83649.0
2018-03-15 09:30:00,141.04,141.29,140.85,141.24,18092.0,122.8404,123.0581,122.6749,123.0146,18092.0
2018-03-15 09:35:00,141.23,141.48,141.14,141.48,3600.0,123.0059,123.2236,122.9275,123.2236,3600.0
2018-03-15 09:40:00,141.5,141.51,141.13,141.45,4146.0,123.241,123.2498,122.9188,123.1975,4146.0
2018-03-15 09:45:00,141.25,141.55,141.21,141.27,5888.0,123.0233,123.2846,122.9885,123.0407,5888.0
2018-03-15 09:50:00,141.21,141.3,141.0,141.3,4600.0,122.9885,123.0669,122.8056,123.0669,4600.0
2018-03-15 09:55:00,141.3,141.46,141.22,141.28,3600.0,123.0669,123.2062,122.9972,123.0494,3600.0
2018-03-15 10:00:00,141.28,141.55,141.28,141.55,6775.0,123.0494,123.2846,123.0494,123.2846,6775.0
2018-03-15 10:05:00,141.64,141.7,141.48,141.55,9613.0,123.363,123.4152,123.2236,123.2846,9613.0
2018-03-15 10:10:00,141.55,141.67,141.45,141.51,4724.0,123.2846,123.3891,123.1975,123.2498,4724.0
2018-03-15 10:15:00,141.52,141.58,141.44,141.49,3144.0,123.2585,123.3107,123.1888,123.2323,3144.0
2018-03-15 10:20:00,141.47,141.48,141.22,141.25,5683.0,123.2149,123.2236,122.9972,123.0233,5683.0
2018-03-15 10:25:00,141.26,141.28,141.13,141.23,3985.0,123.032,123.0494,122.9188,123.0059,3985.0
2018-03-15 10:30:00,141.23,141.51,141.19,141.47,3710.0,123.0059,123.2498,122.971,123.2149,3710.0
2018-03-15 10:35:00,141.46,141.52,141.16,141.18,11834.0,123.2062,123.2585,122.9449,122.9623,11834.0
2018-03-15 10:40:00,141.24,141.34,141.12,141.15,4900.0,123.0146,123.1017,122.9101,122.9362,4900.0
2018-03-15 10:45:00,141.2,141.5,141.14,141.5,5203.0,122.9798,123.241,122.9275,123.241,5203.0
2018-03-15 10:50:00,141.62,141.74,141.57,141.68,2291.0,123.3456,123.4501,123.302,123.3978,2291.0
2018-03-15 10:55:00,141.68,141.71,141.52,141.62,9144.0,123.3978,123.4239,123.2585,123.3456,9144.0
2018-03-15 11:00:00,141.65,141.88,141.63,141.76,9820.0,123.3717,123.572,123.3543,123.4675,9820.0
2018-03-15 11:05:00,141.77,142.16,141.71,141.94,16040.0,123.4762,123.8159,123.4239,123.6243,16040.0
2018-03-15 11:10:00,141.94,142.08,141.89,141.97,11670.0,123.6243,123.7462,123.5807,123.6504,11670.0
2018-03-15 11:15:00,141.99,142.21,141.92,142.16,18183.0,123.6678,123.8594,123.6068,123.8159,18183.0
2018-03-15 11:20:00,142.2,142.41,142.13,142.21,9689.0,123.8507,124.0336,123.7898,123.8594,9689.0
2018-03-15 11:25:00,142.16,142.19,142.01,142.08,7210.0,123.8159,123.842,123.6852,123.7462,7210.0
2018-03-15 11:30:00,142.1,142.1,141.94,141.96,4211.0,123.7636,123.7636,123.6243,123.6417,4211.0
2018-03-15 11:35:00,142.05,142.25,142.02,142.21,8399.0,123.7201,123.8943,123.6939,123.8594,8399.0
2018-03-15 11:40:00,142.3,142.3,142.13,142.21,6332.0,123.9378,123.9378,123.7898,123.8594,6332.0
2018-03-15 11:45:00,142.19,142.33,142.15,142.3,15728.0,123.842,123.9639,123.8072,123.9378,15728.0
2018-03-15 11:50:00,142.33,142.34,141.95,142.06,15455.0,123.9639,123.9727,123.633,123.7288,15455.0
2018-03-15 11:55:00,142.06,142.14,141.95,142.14,13383.0,123.7288,123.7985,123.633,123.7985,13383.0
2018-03-15 12:00:00,142.1,142.13,141.95,142.03,8708.0,123.7636,123.7898,123.633,123.7027,8708.0
2018-03-15 12:05:00,142.01,142.21,142.0,142.09,12027.0,123.6852,123.8594,123.6765,123.7549,12027.0
2018-03-15 12:10:00,142.03,142.11,141.97,142.11,2500.0,123.7027,123.7723,123.6504,123.7723,2500.0
2018-03-15 12:15:00,142.11,142.11,141.99,141.99,4025.0,123.7723,123.7723,123.6678,123.6678,4025.0
2018-03-15 12:20:00,142.0,142.17,141.99,142.07,5436.0,123.6765,123.8246,123.6678,123.7375,5436.0
2018-03-15 12:25:00,142.1,142.11,141.99,142.0,6571.0,123.7636,123.7723,123.6678,123.6765,6571.0
2018-03-15 12:30:00,142.01,142.04,141.72,141.73,7576.0,123.6852,123.7114,123.4327,123.4414,7576.0
2018-03-15 12:35:00,141.76,141.91,141.74,141.85,6927.0,123.4675,123.5981,123.4501,123.5459,6927.0
2018-03-15 12:40:00,141.83,141.9,141.78,141.84,5539.0,123.5285,123.5894,123.4849,123.5372,5539.0
2018-03-15 12:45:00,141.81,141.84,141.72,141.83,9080.0,123.511,123.5372,123.4327,123.5285,9080.0
2018-03-15 12:50:00,141.81,142.01,141.81,141.88,13362.0,123.511,123.6852,123.511,123.572,13362.0
2018-03-15 12:55:00,141.85,141.97,141.81,141.88,7629.0,123.5459,123.6504,123.511,123.572,7629.0
2018-03-15 13:00:00,141.82,141.91,141.81,141.86,4814.0,123.5198,123.5981,123.511,123.5546,4814.0
2018-03-15 13:05:00,141.83,141.92,141.81,141.92,11210.0,123.5285,123.6068,123.511,123.6068,11210.0
2018-03-15 13:10:00,141.94,141.94,141.85,141.88,15344.0,123.6243,123.6243,123.5459,123.572,15344.0
2018-03-15 13:15:00,141.88,141.89,141.68,141.7,14160.0,123.572,123.5807,123.3978,123.4152,14160.0
2018-03-15 13:20:00,141.7,141.82,141.67,141.8,24668.0,123.4152,123.5198,123.3891,123.5023,24668.0
2018-03-15 13:25:00,141.84,141.97,141.83,141.83,20646.0,123.5372,123.6504,123.5285,123.5285,20646.0
2018-03-15 13:30:00,141.86,141.91,141.81,141.81,9182.0,123.5546,123.5981,123.511,123.511,9182.0
2018-03-15 13:35:00,141.83,141.89,141.83,141.89,7100.0,123.5285,123.5807,123.5285,123.5807,7100.0
2018-03-15 13:40:00,141.89,141.89,141.73,141.8,8441.0,123.5807,123.5807,123.4414,123.5023,8441.0
2018-03-15 13:45:00,141.78,141.82,141.56,141.73,26368.0,123.4849,123.5198,123.2933,123.4414,26368.0
2018-03-15 13:50:00,141.74,141.87,141.65,141.73,21130.0,123.4501,123.5633,123.3717,123.4414,21130.0
2018-03-15 13:55:00,141.73,141.74,141.4,141.5,17145.0,123.4414,123.4501,123.1539,123.241,17145.0
2018-03-15 14:00:00,141.49,141.68,141.48,141.67,24100.0,123.2323,123.3978,123.2236,123.3891,24100.0
2018-03-15 14:05:00,141.68,141.7,141.5,141.62,39826.0,123.3978,123.4152,123.241,123.3456,39826.0
2018-03-15 14:10:00,141.59,141.65,141.48,141.55,10296.0,123.3194,123.3717,123.2236,123.2846,10296.0
2018-03-15 14:15:00,141.59,141.64,141.53,141.54,6027.0,123.3194,123.363,123.2672,123.2759,6027.0
2018-03-15 14:20:00,141.56,141.58,141.45,141.47,7961.0,123.2933,123.3107,123.1975,123.2149,7961.0
2018-03-15 14:25:00,141.47,141.53,141.36,141.36,7246.0,123.2149,123.2672,123.1191,123.1191,7246.0
2018-03-15 14:30:00,141.35,141.46,141.3,141.46,10445.0,123.1104,123.2062,123.0669,123.2062,10445.0
2018-03-15 14:35:00,141.43,141.53,141.29,141.29,11320.0,123.1801,123.2672,123.0581,123.0581,11320.0
2018-03-15 14:40:00,141.29,141.34,141.06,141.08,22786.0,123.0581,123.1017,122.8578,122.8752,22786.0
2018-03-15 14:45:00,141.1,141.1,140.9,140.93,11452.0,122.8927,122.8927,122.7185,122.7446,11452.0
2018-03-15 14:50:00,140.93,140.94,140.78,140.84,15579.0,122.7446,122.7533,122.614,122.6662,15579.0
2018-03-15 14:55:00,140.84,140.94,140.79,140.89,14892.0,122.6662,122.7533,122.6227,122.7098,14892.0
2018-03-15 15:00:00,140.89,141.01,140.87,140.94,9292.0,122.7098,122.8143,122.6923,122.7533,9292.0
2018-03-15 15:05:00,140.94,141.07,140.86,140.94,20458.0,122.7533,122.8665,122.6836,122.7533,20458.0
2018-03-15 15:10:00,140.96,140.97,140.81,140.82,18669.0,122.7707,122.7794,122.6401,122.6488,18669.0
2018-03-15 15:15:00,140.82,140.88,140.68,140.75,19811.0,122.6488,122.701,122.5269,122.5878,19811.0
2018-03-15 15:20:00,140.8,141.22,140.79,141.22,20894.0,122.6314,122.9972,122.6227,122.9972,20894.0
2018-03-15 15:25:00,141.23,141.34,141.2,141.27,11198.0,123.0059,123.1017,122.9798,123.0407,11198.0
2018-03-15 15:30:00,141.25,141.25,141.09,141.16,14983.0,123.0233,123.0233,122.884,122.9449,14983.0
2018-03-15 15:35:00,141.15,141.18,140.97,140.98,11972.0,122.9362,122.9623,122.7794,122.7881,11972.0
2018-03-15 15:40:00,141.0,141.15,140.99,141.05,26592.0,122.8056,122.9362,122.7969,122.8491,26592.0
2018-03-15 15:45:00,141.08,141.15,141.01,141.12,19710.0,122.8752,122.9362,122.8143,122.9101,19710.0
2018-03-15 15:50:00,141.12,141.15,141.05,141.13,27083.0,122.9101,122.9362,122.8491,122.9188,27083.0
2018-03-15 15:55:00,141.11,141.21,141.07,141.08,67520.0,122.9014,122.9885,122.8665,122.8752,67520.0
2018-03-16 09:30:00,141.17,142.43,141.17,141.66,296899.0,122.9536,124.051,122.9536,123.3804,296899.0
2018-03-16 09:35:00,141.77,142.44,141.63,142.43,4680.0,123.4762,124.0597,123.3543,124.051,4680.0
2018-03-16 09:40:00,142.45,142.45,141.86,142.3,6106.0,124.0685,124.0685,123.5546,123.9378,6106.0
2018-03-16 09:45:00,142.28,142.5,142.19,142.5,11182.0,123.9204,124.112,123.842,124.112,11182.0
2018-03-16 09:50:00,142.54,142.54,142.09,142.11,24011.0,124.1468,124.1468,123.7549,123.7723,24011.0
2018-03-16 09:55:00,142.08,142.18,141.97,142.02,3793.0,123.7462,123.8333,123.6504,123.6939,3793.0
2018-03-16 10:00:00,142.0,142.12,141.76,141.8,7989.0,123.6765,123.781,123.4675,123.5023,7989.0
2018-03-16 10:05:00,141.84,141.85,141.57,141.8,13690.0,123.5372,123.5459,123.302,123.5023,13690.0
2018-03-16 10:10:00,141.79,141.88,141.69,141.83,10743.0,123.4936,123.572,123.4065,123.5285,10743.0
2018-03-16 10:15:00,141.89,141.89,141.69,141.69,6079.0,123.5807,123.5807,123.4065,123.4065,6079.0
2018-03-16 10:20:00,141.73,141.96,141.62,141.65,13857.0,123.4414,123.6417,123.3456,123.3717,13857.0
2018-03-16 10:25:00,141.65,141.65,141.49,141.5,6356.0,123.3717,123.3717,123.2323,123.241,6356.0
2018-03-16 10:30:00,141.5,141.68,141.47,141.58,7120.0,123.241,123.3978,123.2149,123.3107,7120.0
2018-03-16 10:35:00,141.62,141.82,141.57,141.79,4877.0,123.3456,123.5198,123.302,123.4936,4877.0
2018-03-16 10:40:00,141.79,141.79,141.65,141.65,4816.0,123.4936,123.4936,123.3717,123.3717,4816.0
2018-03-16 10:45:00,141.6,141.67,141.46,141.47,10832.0,123.3281,123.3891,123.2062,123.2149,10832.0
2018-03-16 10:50:00,141.47,141.63,141.44,141.51,6010.0,123.2149,123.3543,123.1888,123.2498,6010.0
2018-03-16 10:55:00,141.48,141.61,141.39,141.51,10559.0,123.2236,123.3369,123.1452,123.2498,10559.0
2018-03-16 11:00:00,141.42,141.51,141.4,141.47,3014.0,123.1714,123.2498,123.1539,123.2149,3014.0
2018-03-16 11:05:00,141.47,141.47,141.24,141.25,5852.0,123.2149,123.2149,123.0146,123.0233,5852.0
2018-03-16 11:10:00,141.21,141.4,141.21,141.28,9815.0,122.9885,123.1539,122.9885,123.0494,9815.0
2018-03-16 11:15:00,141.34,141.44,141.29,141.41,12900.0,123.1017,123.1888,123.0581,123.1627,12900.0
2018-03-16 11:20:00,141.41,141.44,141.24,141.28,16977.0,123.1627,123.1888,123.0146,123.0494,16977.0
2018-03-16 11:25:00,141.35,141.41,141.25,141.36,6969.0,123.1104,123.1627,123.0233,123.1191,6969.0
2018-03-16 11:30:00,141.44,141.52,141.36,141.5,20084.0,123.1888,123.2585,123.1191,123.241,20084.0
2018-03-16 11:35:00,141.54,141.69,141.52,141.57,8830.0,123.2759,123.4065,123.2585,123.302,8830.0
2018-03-16 11:40:00,141.6,141.6,141.34,141.44,15118.0,123.3281,123.3281,123.1017,123.1888,15118.0
2018-03-16 11:45:00,141.41,141.41,141.2,141.33,6503.0,123.1627,123.1627,122.9798,123.093,6503.0
2018-03-16 11:50:00,141.34,141.42,141.3,141.41,6390.0,123.1017,123.1714,123.0669,123.1627,6390.0
2018-03-16 11:55:00,141.38,141.38,141.27,141.31,4410.0,123.1365,123.1365,123.0407,123.0756,4410.0
2018-03-16 12:00:00,141.28,141.29,141.16,141.2,7276.0,123.0494,123.0581,122.9449,122.9798,7276.0
2018-03-16 12:05:00,141.2,141.2,140.96,141.09,7907.0,122.9798,122.9798,122.7707,122.884,7907.0
2018-03-16 12:10:00,141.09,141.2,141.06,141.17,8840.0,122.884,122.9798,122.8578,122.9536,8840.0
2018-03-16 12:15:00,141.2,141.28,141.14,141.19,8424.0,122.9798,123.0494,122.9275,122.971,8424.0
2018-03-16 12:20:00,141.21,141.22,141.03,141.1,10710.0,122.9885,122.9972,122.8317,122.8927,10710.0
2018-03-16 12:25:00,141.07,141.17,141.03,141.04,8482.0,122.8665,122.9536,122.8317,122.8404,8482.0
2018-03-16 12:30:00,141.04,141.08,140.95,140.97,5708.0,122.8404,122.8752,122.762,122.7794,5708.0
2018-03-16 12:35:00,140.98,141.06,140.79,140.82,9089.0,122.7881,122.8578,122.6227,122.6488,9089.0
2018-03-16 12:40:00,140.83,140.95,140.71,140.89,12530.0,122.6575,122.762,122.553,122.7098,12530.0
2018-03-16 12:45:00,140.89,140.89,140.82,140.86,5402.0,122.7098,122.7098,122.6488,122.6836,5402.0
2018-03-16 12:50:00,140.9,140.9,140.78,140.82,5491.0,122.7185,122.7185,122.614,122.6488,5491.0
2018-03-16 12:55:00,140.81,140.84,140.72,140.74,4843.0,122.6401,122.6662,122.5617,122.5791,4843.0
2018-03-16 13:00:00,140.76,140.87,140.75,140.76,6195.0,122.5965,122.6923,122.5878,122.5965,6195.0
2018-03-16 13:05:00,140.8,140.8,140.63,140.68,6576.0,122.6314,122.6314,122.4833,122.5269,6576.0
2018-03-16 13:10:00,140.66,140.78,140.65,140.77,6160.0,122.5094,122.614,122.5007,122.6052,6160.0
2018-03-16 13:15:00,140.79,140.86,140.75,140.79,11749.0,122.6227,122.6836,122.5878,122.6227,11749.0
2018-03-16 13:20:00,140.76,140.9,140.75,140.75,12088.0,122.5965,122.7185,122.5878,122.5878,12088.0
2018-03-16 13:25:00,140.77,140.78,140.68,140.73,6086.0,122.6052,122.614,122.5269,122.5704,6086.0
2018-03-16 13:30:00,140.72,140.81,140.71,140.81,3536.0,122.5617,122.6401,122.553,122.6401,3536.0
2018-03-16 13:35:00,140.81,140.82,140.72,140.72,4463.0,122.6401,122.6488,122.5617,122.5617,4463.0
2018-03-16 13:40:00,140.76,140.76,140.42,140.47,7949.0,122.5965,122.5965,122.3004,122.344,7949.0
2018-03-16 13:45:00,140.47,140.52,140.39,140.43,8454.0,122.344,122.3875,122.2743,122.3091,8454.0
2018-03-16 13:50:00,140.4,140.46,140.32,140.33,9549.0,122.283,122.3352,122.2133,122.222,9549.0
2018-03-16 13:55:00,140.33,140.39,140.32,140.32,6214.0,122.222,122.2743,122.2133,122.2133,6214.0
2018-03-16 14:00:00,140.4,140.42,140.34,140.36,12328.0,122.283,122.3004,122.2307,122.2481,12328.0
2018-03-16 14:05:00,140.35,140.38,140.32,140.38,11760.0,122.2394,122.2656,122.2133,122.2656,11760.0
2018-03-16 14:10:00,140.36,140.43,140.23,140.43,8639.0,122.2481,122.3091,122.1349,122.3091,8639.0
2018-03-16 14:15:00,140.44,140.49,140.41,140.41,5304.0,122.3178,122.3614,122.2917,122.2917,5304.0
2018-03-16 14:20:00,140.41,140.49,140.4,140.46,3990.0,122.2917,122.3614,122.283,122.3352,3990.0
2018-03-16 14:25:00,140.47,140.51,140.44,140.5,10049.0,122.344,122.3788,122.3178,122.3701,10049.0
2018-03-16 14:30:00,140.5,140.52,140.48,140.48,7029.0,122.3701,122.3875,122.3527,122.3527,7029.0
2018-03-16 14:35:00,140.52,140.52,140.46,140.47,8265.0,122.3875,122.3875,122.3352,122.344,8265.0
2018-03-16 14:40:00,140.46,140.65,140.46,140.61,41588.0,122.3352,122.5007,122.3352,122.4659,41588.0
2018-03-16 14:45:00,140.62,140.72,140.61,140.71,9618.0,122.4746,122.5617,122.4659,122.553,9618.0
2018-03-16 14:50:00,140.71,140.93,140.7,140.89,7109.0,122.553,122.7446,122.5443,122.7098,7109.0
2018-03-16 14:55:00,140.89,141.01,140.89,140.95,5600.0,122.7098,122.8143,122.7098,122.762,5600.0
2018-03-16 15:00:00,140.95,141.05,140.88,141.03,9164.0,122.762,122.8491,122.701,122.8317,9164.0
2018-03-16 15:05:00,141.03,141.04,140.93,140.93,17428.0,122.8317,122.8404,122.7446,122.7446,17428.0
2018-03-16 15:10:00,140.93,140.94,140.84,140.85,7042.0,122.7446,122.7533,122.6662,122.6749,7042.0
2018-03-16 15:15:00,140.87,140.87,140.81,140.84,16006.0,122.6923,122.6923,122.6401,122.6662,16006.0
2018-03-16 15:20:00,140.84,140.86,140.78,140.78,17984.0,122.6662,122.6836,122.614,122.614,17984.0
2018-03-16 15:25:00,140.78,141.32,140.78,141.28,22749.0,122.614,123.0843,122.614,123.0494,22749.0
2018-03-16 15:30:00,141.28,141.44,141.15,141.44,40186.0,123.0494,123.1888,122.9362,123.1888,40186.0
2018-03-16 15:35:00,141.42,141.63,141.41,141.61,27888.0,123.1714,123.3543,123.1627,123.3369,27888.0
2018-03-16 15:40:00,141.59,141.61,141.49,141.5,29839.0,123.3194,123.3369,123.2323,123.241,29839.0
2018-03-16 15:45:00,141.49,141.52,141.24,141.35,44631.0,123.2323,123.2585,123.0146,123.1104,44631.0
2018-03-16 15:50:00,141.35,141.42,141.25,141.29,42106.0,123.1104,123.1714,123.0233,123.0581,42106.0
2018-03-16 15:55:00,141.28,141.34,140.89,140.93,188433.0,123.0494,123.1017,122.7098,122.7446,188433.0
2018-03-19 09:30:00,140.81,141.38,140.62,141.28,28312.0,122.6401,123.1365,122.4746,123.0494,28312.0
2018-03-19 09:35:00,141.36,141.5,141.08,141.19,7310.0,123.1191,123.241,122.8752,122.971,7310.0
2018-03-19 09:40:00,141.18,141.18,140.46,140.59,8499.0,122.9623,122.9623,122.3352,122.4485,8499.0
2018-03-19 09:45:00,140.66,140.7,140.42,140.51,2400.0,122.5094,122.5443,122.3004,122.3788,2400.0
2018-03-19 09:50:00,140.58,140.85,140.51,140.64,11048.0,122.4398,122.6749,122.3788,122.492,11048.0
2018-03-19 09:55:00,140.57,140.81,140.54,140.71,10389.0,122.4311,122.6401,122.4049,122.553,10389.0
2018-03-19 10:00:00,140.7,140.8,140.63,140.77,7097.0,122.5443,122.6314,122.4833,122.6052,7097.0
2018-03-19 10:05:00,140.75,140.75,140.53,140.7,16962.0,122.5878,122.5878,122.3962,122.5443,16962.0
2018-03-19 10:10:00,140.68,140.8,140.6,140.63,11721.0,122.5269,122.6314,122.4572,122.4833,11721.0
2018-03-19 10:15:00,140.73,140.93,140.71,140.93,5266.0,122.5704,122.7446,122.553,122.7446,5266.0
2018-03-19 10:20:00,140.96,141.08,140.91,141.08,8575.0,122.7707,122.8752,122.7272,122.8752,8575.0
2018-03-19 10:25:00,141.09,141.13,140.98,140.98,4070.0,122.884,122.9188,122.7881,122.7881,4070.0
2018-03-19 10:30:00,141.02,141.06,140.82,140.82,2892.0,122.823,122.8578,122.6488,122.6488,2892.0
2018-03-19 10:35:00,140.76,140.77,140.62,140.72,4920.0,122.5965,122.6052,122.4746,122.5617,4920.0
2018-03-19 10:40:00,140.64,140.69,140.51,140.56,5003.0,122.492,122.5356,122.3788,122.4223,5003.0
2018-03-19 10:45:00,140.56,140.69,140.48,140.66,3298.0,122.4223,122.5356,122.3527,122.5094,3298.0
2018-03-19 10:50:00,140.68,140.72,140.55,140.71,7985.0,122.5269,122.5617,122.4136,122.553,7985.0
2018-03-19 10:55:00,140.6,140.62,140.51,140.58,2900.0,122.4572,122.4746,122.3788,122.4398,2900.0
2018-03-19 11:00:00,140.57,140.72,140.5,140.64,5536.0,122.4311,122.5617,122.3701,122.492,5536.0
2018-03-19 11:05:00,140.62,140.92,140.62,140.92,3423.0,122.4746,122.7359,122.4746,122.7359,3423.0
2018-03-19 11:10:00,140.85,140.91,140.71,140.71,3705.0,122.6749,122.7272,122.553,122.553,3705.0
2018-03-19 11:15:00,140.67,140.71,140.59,140.68,3950.0,122.5181,122.553,122.4485,122.5269,3950.0
2018-03-19 11:20:00,140.67,140.76,140.65,140.74,3645.0,122.5181,122.5965,122.5007,122.5791,3645.0
2018-03-19 11:25:00,140.77,140.81,140.68,140.74,8042.0,122.6052,122.6401,122.5269,122.5791,8042.0
2018-03-19 11:30:00,140.76,140.79,140.64,140.71,5800.0,122.5965,122.6227,122.492,122.553,5800.0
2018-03-19 11:35:00,140.65,140.68,140.6,140.67,2686.0,122.5007,122.5269,122.4572,122.5181,2686.0
2018-03-19 11:40:00,140.63,140.65,140.47,140.52,4718.0,122.4833,122.5007,122.344,122.3875,4718.0
2018-03-19 11:45:00,140.52,140.57,140.5,140.57,1226.0,122.3875,122.4311,122.3701,122.4311,1226.0
2018-03-19 11:50:00,140.56,140.56,140.43,140.52,4764.0,122.4223,122.4223,122.3091,122.3875,4764.0
2018-03-19 11:55:00,140.54,140.61,140.36,140.44,3509.0,122.4049,122.4659,122.2481,122.3178,3509.0
2018-03-19 12:00:00,140.41,140.53,140.34,140.4,6034.0,122.2917,122.3962,122.2307,122.283,6034.0
2018-03-19 12:05:00,140.41,140.47,140.36,140.39,2525.0,122.2917,122.344,122.2481,122.2743,2525.0
2018-03-19 12:10:00,140.39,140.42,140.24,140.24,4059.0,122.2743,122.3004,122.1436,122.1436,4059.0
2018-03-19 12:15:00,140.22,140.28,140.11,140.28,6709.0,122.1262,122.1785,122.0304,122.1785,6709.0
2018-03-19 12:20:00,140.28,140.31,140.21,140.31,2669.0,122.1785,122.2046,122.1175,122.2046,2669.0
2018-03-19 12:25:00,140.33,140.35,140.23,140.28,6014.0,122.222,122.2394,122.1349,122.1785,6014.0
2018-03-19 12:30:00,140.28,140.32,140.18,140.23,5301.0,122.1785,122.2133,122.0914,122.1349,5301.0
2018-03-19 12:35:00,140.21,140.23,140.18,140.23,2600.0,122.1175,122.1349,122.0914,122.1349,2600.0
2018-03-19 12:40:00,140.21,140.21,140.07,140.07,2452.0,122.1175,122.1175,121.9956,121.9956,2452.0
2018-03-19 12:45:00,140.08,140.09,139.95,140.06,5755.0,122.0043,122.013,121.8911,121.9869,5755.0
2018-03-19 12:50:00,140.1,140.22,140.09,140.22,3274.0,122.0217,122.1262,122.013,122.1262,3274.0
2018-03-19 12:55:00,140.23,140.32,140.23,140.31,3594.0,122.1349,122.2133,122.1349,122.2046,3594.0
2018-03-19 13:00:00,140.31,140.37,140.18,140.19,8963.0,122.2046,122.2569,122.0914,122.1001,8963.0
2018-03-19 13:05:00,140.15,140.19,139.87,139.91,5553.0,122.0652,122.1001,121.8214,121.8562,5553.0
2018-03-19 13:10:00,139.95,139.96,139.83,139.95,3830.0,121.8911,121.8998,121.7865,121.8911,3830.0
2018-03-19 13:15:00,139.94,140.06,139.94,140.04,1537.0,121.8823,121.9869,121.8823,121.9694,1537.0
2018-03-19 13:20:00,140.03,140.04,139.9,139.93,3659.0,121.9607,121.9694,121.8475,121.8736,3659.0
2018-03-19 13:25:00,139.9,139.95,139.65,139.91,4355.0,121.8475,121.8911,121.6298,121.8562,4355.0
2018-03-19 13:30:00,139.86,139.95,139.79,139.91,4110.0,121.8127,121.8911,121.7517,121.8562,4110.0
2018-03-19 13:35:00,139.87,140.08,139.83,140.06,5878.0,121.8214,122.0043,121.7865,121.9869,5878.0
2018-03-19 13:40:00,140.07,140.16,140.04,140.15,10376.0,121.9956,122.074,121.9694,122.0652,10376.0
2018-03-19 13:45:00,140.05,140.21,140.05,140.19,2543.0,121.9782,122.1175,121.9782,122.1001,2543.0
2018-03-19 13:50:00,140.15,140.26,140.08,140.12,5547.0,122.0652,122.1611,122.0043,122.0391,5547.0
2018-03-19 13:55:00,140.03,140.29,140.03,140.29,5876.0,121.9607,122.1872,121.9607,122.1872,5876.0
2018-03-19 14:00:00,140.31,140.41,140.3,140.36,5343.0,122.2046,122.2917,122.1959,122.2481,5343.0
2018-03-19 14:05:00,140.35,140.38,140.23,140.35,9982.0,122.2394,122.2656,122.1349,122.2394,9982.0
2018-03-19 14:10:00,140.33,140.35,140.18,140.19,13886.0,122.222,122.2394,122.0914,122.1001,13886.0
2018-03-19 14:15:00,140.21,140.25,140.15,140.15,8286.0,122.1175,122.1523,122.0652,122.0652,8286.0
2018-03-19 14:20:00,140.14,140.16,139.87,139.91,16062.0,122.0565,122.074,121.8214,121.8562,16062.0
2018-03-19 14:25:00,139.91,140.24,139.9,140.24,12634.0,121.8562,122.1436,121.8475,122.1436,12634.0
2018-03-19 14:30:00,140.25,140.25,139.86,139.9,12549.0,122.1523,122.1523,121.8127,121.8475,12549.0
2018-03-19 14:35:00,139.86,139.99,139.74,139.81,9750.0,121.8127,121.9259,121.7082,121.7691,9750.0
2018-03-19 14:40:00,139.75,139.8,139.53,139.65,9057.0,121.7169,121.7604,121.5253,121.6298,9057.0
2018-03-19 14:45:00,139.75,139.87,139.67,139.78,5405.0,121.7169,121.8214,121.6472,121.743,5405.0
2018-03-19 14:50:00,139.68,140.01,139.64,140.01,6337.0,121.6559,121.9433,121.6211,121.9433,6337.0
2018-03-19 14:55:00,140.02,140.15,140.0,140.02,9949.0,121.952,122.0652,121.9346,121.952,9949.0
2018-03-19 15:00:00,140.01,140.08,139.82,139.99,14340.0,121.9433,122.0043,121.7778,121.9259,14340.0
2018-03-19 15:05:00,139.98,139.98,139.56,139.61,21144.0,121.9172,121.9172,121.5514,121.5949,21144.0
2018-03-19 15:10:00,139.58,139.64,139.47,139.63,16986.0,121.5688,121.6211,121.473,121.6123,16986.0
2018-03-19 15:15:00,139.67,140.01,139.67,139.98,10510.0,121.6472,121.9433,121.6472,121.9172,10510.0
2018-03-19 15:20:00,140.07,140.11,139.73,139.73,11618.0,121.9956,122.0304,121.6994,121.6994,11618.0
2018-03-19 15:25:00,139.78,139.87,139.74,139.85,34334.0,121.743,121.8214,121.7082,121.804,34334.0
2018-03-19 15:30:00,139.8,139.88,139.74,139.81,16808.0,121.7604,121.8301,121.7082,121.7691,16808.0
2018-03-19 15:35:00,139.79,139.98,139.68,139.89,16646.0,121.7517,121.9172,121.6559,121.8388,16646.0
2018-03-19 15:40:00,139.87,140.05,139.81,139.99,28533.0,121.8214,121.9782,121.7691,121.9259,28533.0
2018-03-19 15:45:00,139.98,140.2,139.9,139.99,31758.0,121.9172,122.1088,121.8475,121.9259,31758.0
2018-03-19 15:50:00,139.97,140.2,139.95,140.17,30404.0,121.9085,122.1088,121.8911,122.0827,30404.0
2018-03-19 15:55:00,140.17,140.45,140.11,140.28,82920.0,122.0827,122.3265,122.0304,122.1785,82920.0
2018-03-20 09:30:00,140.85,141.16,140.27,140.38,37430.0,122.6749,122.9449,122.1698,122.2656,37430.0
2018-03-20 09:35:00,140.46,140.59,139.63,139.72,11786.0,122.3352,122.4485,121.6123,121.6907,11786.0
2018-03-20 09:40:00,139.7,140.04,139.67,139.67,9026.0,121.6733,121.9694,121.6472,121.6472,9026.0
2018-03-20 09:45:00,139.66,140.08,139.66,139.98,7934.0,121.6385,122.0043,121.6385,121.9172,7934.0
2018-03-20 09:50:00,140.02,140.18,140.0,140.12,5985.0,121.952,122.0914,121.9346,122.0391,5985.0
2018-03-20 09:55:00,140.12,140.12,139.88,139.88,8295.0,122.0391,122.0391,121.8301,121.8301,8295.0
2018-03-20 10:00:00,139.93,140.08,139.88,140.03,7214.0,121.8736,122.0043,121.8301,121.9607,7214.0
2018-03-20 10:05:00,140.09,140.09,139.73,139.78,23895.0,122.013,122.013,121.6994,121.743,23895.0
2018-03-20 10:10:00,139.8,139.83,139.67,139.75,9128.0,121.7604,121.7865,121.6472,121.7169,9128.0
2018-03-20 10:15:00,139.71,139.94,139.67,139.83,12801.0,121.682,121.8823,121.6472,121.7865,12801.0
2018-03-20 10:20:00,139.8,140.08,139.75,140.08,4100.0,121.7604,122.0043,121.7169,122.0043,4100.0
2018-03-20 10:25:00,140.05,140.47,140.04,140.47,5519.0,121.9782,122.344,121.9694,122.344,5519.0
2018-03-20 10:30:00,140.47,140.62,140.15,140.16,10452.0,122.344,122.4746,122.0652,122.074,10452.0
2018-03-20 10:35:00,140.15,140.33,140.13,140.24,7472.0,122.0652,122.222,122.0478,122.1436,7472.0
2018-03-20 10:40:00,140.32,140.51,140.31,140.5,6889.0,122.2133,122.3788,122.2046,122.3701,6889.0
2018-03-20 10:45:00,140.55,140.8,140.54,140.7,9875.0,122.4136,122.6314,122.4049,122.5443,9875.0
2018-03-20 10:50:00,140.75,140.9,140.68,140.9,5291.0,122.5878,122.7185,122.5269,122.7185,5291.0
2018-03-20 10:55:00,140.86,141.21,140.83,141.19,18198.0,122.6836,122.9885,122.6575,122.971,18198.0
2018-03-20 11:00:00,141.22,141.25,140.99,141.05,4200.0,122.9972,123.0233,122.7969,122.8491,4200.0
2018-03-20 11:05:00,141.05,141.1,141.01,141.08,5000.0,122.8491,122.8927,122.8143,122.8752,5000.0
2018-03-20 11:10:00,141.06,141.13,141.02,141.03,6472.0,122.8578,122.9188,122.823,122.8317,6472.0
2018-03-20 11:15:00,141.07,141.4,141.06,141.4,10292.0,122.8665,123.1539,122.8578,123.1539,10292.0
2018-03-20 11:20:00,141.43,141.52,141.42,141.45,3652.0,123.1801,123.2585,123.1714,123.1975,3652.0
2018-03-20 11:25:00,141.51,141.81,141.51,141.77,11734.0,123.2498,123.511,123.2498,123.4762,11734.0
2018-03-20 11:30:00,141.79,141.79,141.55,141.58,5685.0,123.4936,123.4936,123.2846,123.3107,5685.0
2018-03-20 11:35:00,141.53,141.65,141.53,141.58,6957.0,123.2672,123.3717,123.2672,123.3107,6957.0
2018-03-20 11:40:00,141.59,141.59,141.44,141.56,8350.0,123.3194,123.3194,123.1888,123.2933,8350.0
2018-03-20 11:45:00,141.54,141.61,141.5,141.52,5138.0,123.2759,123.3369,123.241,123.2585,5138.0
2018-03-20 11:50:00,141.54,141.7,141.42,141.45,31870.0,123.2759,123.4152,123.1714,123.1975,31870.0
2018-03-20 11:55:00,141.46,141.82,141.43,141.82,8626.0,123.2062,123.5198,123.1801,123.5198,8626.0
2018-03-20 12:00:00,141.78,141.82,141.62,141.69,6280.0,123.4849,123.5198,123.3456,123.4065,6280.0
2018-03-20 12:05:00,141.65,141.69,141.45,141.47,8761.0,123.3717,123.4065,123.1975,123.2149,8761.0
2018-03-20 12:10:00,141.52,141.87,141.52,141.73,3312.0,123.2585,123.5633,123.2585,123.4414,3312.0
2018-03-20 12:15:00,141.72,141.75,141.62,141.65,2392.0,123.4327,123.4588,123.3456,123.3717,2392.0
2018-03-20 12:20:00,141.68,141.74,141.68,141.73,2555.0,123.3978,123.4501,123.3978,123.4414,2555.0
2018-03-20 12:25:00,141.7,141.74,141.62,141.71,10306.0,123.4152,123.4501,123.3456,123.4239,10306.0
2018-03-20 12:30:00,141.71,141.83,141.7,141.72,17044.0,123.4239,123.5285,123.4152,123.4327,17044.0
2018-03-20 12:35:00,141.72,141.81,141.62,141.63,36040.0,123.4327,123.511,123.3456,123.3543,36040.0
2018-03-20 12:40:00,141.67,141.74,141.66,141.68,6697.0,123.3891,123.4501,123.3804,123.3978,6697.0
2018-03-20 12:45:00,141.69,141.71,141.65,141.68,8062.0,123.4065,123.4239,123.3717,123.3978,8062.0
2018-03-20 12:50:00,141.69,141.85,141.68,141.85,6283.0,123.4065,123.5459,123.3978,123.5459,6283.0
2018-03-20 12:55:00,141.84,141.95,141.8,141.84,15916.0,123.5372,123.633,123.5023,123.5372,15916.0
2018-03-20 13:00:00,141.82,141.86,141.8,141.81,4520.0,123.5198,123.5546,123.5023,123.511,4520.0
2018-03-20 13:05:00,141.8,141.82,141.68,141.69,7788.0,123.5023,123.5198,123.3978,123.4065,7788.0
2018-03-20 13:10:00,141.66,141.66,141.58,141.6,2200.0,123.3804,123.3804,123.3107,123.3281,2200.0
2018-03-20 13:15:00,141.57,141.57,141.49,141.52,8428.0,123.302,123.302,123.2323,123.2585,8428.0
2018-03-20 13:20:00,141.5,141.52,141.48,141.48,800.0,123.241,123.2585,123.2236,123.2236,800.0
2018-03-20 13:25:00,141.48,141.55,141.45,141.54,7781.0,123.2236,123.2846,123.1975,123.2759,7781.0
2018-03-20 13:30:00,141.58,141.61,141.52,141.55,6193.0,123.3107,123.3369,123.2585,123.2846,6193.0
2018-03-20 13:35:00,141.55,141.7,141.52,141.7,13103.0,123.2846,123.4152,123.2585,123.4152,13103.0
2018-03-20 13:40:00,141.7,141.8,141.67,141.8,3057.0,123.4152,123.5023,123.3891,123.5023,3057.0
2018-03-20 13:45:00,141.75,141.78,141.67,141.74,3937.0,123.4588,123.4849,123.3891,123.4501,3937.0
2018-03-20 13:50:00,141.72,141.76,141.68,141.72,6838.0,123.4327,123.4675,123.3978,123.4327,6838.0
2018-03-20 13:55:00,141.7,141.77,141.64,141.66,9866.0,123.4152,123.4762,123.363,123.3804,9866.0
2018-03-20 14:00:00,141.6,141.62,141.52,141.59,8328.0,123.3281,123.3456,123.2585,123.3194,8328.0
2018-03-20 14:05:00,141.58,141.63,141.57,141.6,5493.0,123.3107,123.3543,123.302,123.3281,5493.0
2018-03-20 14:10:00,141.59,141.64,141.53,141.56,21148.0,123.3194,123.363,123.2672,123.2933,21148.0
2018-03-20 14:15:00,141.55,141.77,141.55,141.76,9141.0,123.2846,123.4762,123.2846,123.4675,9141.0
2018-03-20 14:20:00,141.71,141.8,141.71,141.78,1920.0,123.4239,123.5023,123.4239,123.4849,1920.0
2018-03-20 14:25:00,141.75,141.77,141.62,141.67,7941.0,123.4588,123.4762,123.3456,123.3891,7941.0
2018-03-20 14:30:00,141.63,141.68,141.56,141.61,6805.0,123.3543,123.3978,123.2933,123.3369,6805.0
2018-03-20 14:35:00,141.59,141.72,141.57,141.72,2903.0,123.3194,123.4327,123.302,123.4327,2903.0
2018-03-20 14:40:00,141.69,141.84,141.69,141.83,4620.0,123.4065,123.5372,123.4065,123.5285,4620.0
2018-03-20 14:45:00,141.77,141.92,141.77,141.88,6099.0,123.4762,123.6068,123.4762,123.572,6099.0
2018-03-20 14:50:00,141.86,141.96,141.84,141.95,3148.0,123.5546,123.6417,123.5372,123.633,3148.0
2018-03-20 14:55:00,141.88,141.91,141.69,141.76,7516.0,123.572,123.5981,123.4065,123.4675,7516.0
2018-03-20 15:00:00,141.7,141.87,141.68,141.84,5748.0,123.4152,123.5633,123.3978,123.5372,5748.0
2018-03-20 15:05:00,141.82,141.96,141.81,141.96,6701.0,123.5198,123.6417,123.511,123.6417,6701.0
2018-03-20 15:10:00,141.98,142.03,141.89,142.02,9215.0,123.6591,123.7027,123.5807,123.6939,9215.0
2018-03-20 15:15:00,141.99,141.99,141.75,141.78,6432.0,123.6678,123.6678,123.4588,123.4849,6432.0
2018-03-20 15:20:00,141.78,141.78,141.68,141.74,5951.0,123.4849,123.4849,123.3978,123.4501,5951.0
2018-03-20 15:25:00,141.71,141.79,141.65,141.73,7199.0,123.4239,123.4936,123.3717,123.4414,7199.0
2018-03-20 15:30:00,141.71,141.76,141.66,141.7,19292.0,123.4239,123.4675,123.3804,123.4152,19292.0
2018-03-20 15:35:00,141.71,141.71,141.49,141.56,14040.0,123.4239,123.4239,123.2323,123.2933,14040.0
2018-03-20 15:40:00,141.55,141.56,141.35,141.37,13846.0,123.2846,123.2933,123.1104,123.1278,13846.0
2018-03-20 15:45:00,141.35,141.41,141.31,141.4,20081.0,123.1104,123.1627,123.0756,123.1539,20081.0
2018-03-20 15:50:00,141.4,141.43,141.32,141.34,22670.0,123.1539,123.1801,123.0843,123.1017,22670.0
2018-03-20 15:55:00,141.32,141.35,141.27,141.32,59722.0,123.0843,123.1104,123.0407,123.0843,59722.0
2018-03-21 09:30:00,141.68,141.75,140.88,141.75,26057.0,123.3978,123.4588,122.701,123.4588,26057.0
2018-03-21 09:35:00,141.42,141.51,141.08,141.13,7846.0,123.1714,123.2498,122.8752,122.9188,7846.0
2018-03-21 09:40:00,141.07,141.08,140.73,140.79,7116.0,122.8665,122.8752,122.5704,122.6227,7116.0
2018-03-21 09:45:00,140.81,140.87,140.53,140.53,8077.0,122.6401,122.6923,122.3962,122.3962,8077.0
2018-03-21 09:50:00,140.52,140.68,140.52,140.59,5101.0,122.3875,122.5269,122.3875,122.4485,5101.0
2018-03-21 09:55:00,140.6,140.74,140.53,140.74,9950.0,122.4572,122.5791,122.3962,122.5791,9950.0
2018-03-21 10:00:00,140.68,140.86,140.58,140.75,4522.0,122.5269,122.6836,122.4398,122.5878,4522.0
2018-03-21 10:05:00,140.78,141.07,140.71,141.02,4422.0,122.614,122.8665,122.553,122.823,4422.0
2018-03-21 10:10:00,140.97,141.06,140.71,140.78,5372.0,122.7794,122.8578,122.553,122.614,5372.0
2018-03-21 10:15:00,140.78,140.91,140.73,140.8,1200.0,122.614,122.7272,122.5704,122.6314,1200.0
2018-03-21 10:20:00,140.74,140.75,140.58,140.59,5942.0,122.5791,122.5878,122.4398,122.4485,5942.0
2018-03-21 10:25:00,140.56,140.66,140.46,140.52,9414.0,122.4223,122.5094,122.3352,122.3875,9414.0
2018-03-21 10:30:00,140.49,140.71,140.49,140.69,12103.0,122.3614,122.553,122.3614,122.5356,12103.0
2018-03-21 10:35:00,140.69,141.05,140.69,140.99,3861.0,122.5356,122.8491,122.5356,122.7969,3861.0
2018-03-21 10:40:00,141.05,141.22,140.9,141.11,18187.0,122.8491,122.9972,122.7185,122.9014,18187.0
2018-03-21 10:45:00,141.14,141.16,140.86,141.01,6650.0,122.9275,122.9449,122.6836,122.8143,6650.0
2018-03-21 10:50:00,140.96,140.97,140.88,140.93,4582.0,122.7707,122.7794,122.701,122.7446,4582.0
2018-03-21 10:55:00,140.95,140.97,140.69,140.79,5812.0,122.762,122.7794,122.5356,122.6227,5812.0
2018-03-21 11:00:00,140.73,140.79,140.52,140.58,6115.0,122.5704,122.6227,122.3875,122.4398,6115.0
2018-03-21 11:05:00,140.54,140.6,140.51,140.51,2336.0,122.4049,122.4572,122.3788,122.3788,2336.0
2018-03-21 11:10:00,140.48,140.57,140.4,140.41,4990.0,122.3527,122.4311,122.283,122.2917,4990.0
2018-03-21 11:15:00,140.39,140.56,140.39,140.5,4926.0,122.2743,122.4223,122.2743,122.3701,4926.0
2018-03-21 11:20:00,140.47,140.51,140.31,140.36,3937.0,122.344,122.3788,122.2046,122.2481,3937.0
2018-03-21 11:25:00,140.36,140.36,140.22,140.31,6342.0,122.2481,122.2481,122.1262,122.2046,6342.0
2018-03-21 11:30:00,140.4,140.62,140.37,140.62,2336.0,122.283,122.4746,122.2569,122.4746,2336.0
2018-03-21 11:35:00,140.65,140.75,140.61,140.7,4611.0,122.5007,122.5878,122.4659,122.5443,4611.0
2018-03-21 11:40:00,140.81,140.88,140.73,140.83,4133.0,122.6401,122.701,122.5704,122.6575,4133.0
2018-03-21 11:45:00,140.77,140.95,140.77,140.82,3300.0,122.6052,122.762,122.6052,122.6488,3300.0
2018-03-21 11:50:00,140.82,141.08,140.82,141.02,4397.0,122.6488,122.8752,122.6488,122.823,4397.0
2018-03-21 11:55:00,140.99,141.31,140.99,141.11,8206.0,122.7969,123.0756,122.7969,122.9014,8206.0
2018-03-21 12:00:00,140.99,141.06,140.87,140.87,3545.0,122.7969,122.8578,122.6923,122.6923,3545.0
2018-03-21 12:05:00,140.93,140.94,140.79,140.93,4466.0,122.7446,122.7533,122.6227,122.7446,4466.0
2018-03-21 12:10:00,140.82,140.84,140.71,140.84,4518.0,122.6488,122.6662,122.553,122.6662,4518.0
2018-03-21 12:15:00,140.86,140.96,140.76,140.8,4703.0,122.6836,122.7707,122.5965,122.6314,4703.0
2018-03-21 12:20:00,140.77,140.91,140.73,140.82,3100.0,122.6052,122.7272,122.5704,122.6488,3100.0
2018-03-21 12:25:00,140.78,140.78,140.5,140.62,3855.0,122.614,122.614,122.3701,122.4746,3855.0
2018-03-21 12:30:00,140.64,140.64,140.48,140.52,11990.0,122.492,122.492,122.3527,122.3875,11990.0
2018-03-21 12:35:00,140.48,140.55,140.43,140.51,6300.0,122.3527,122.4136,122.3091,122.3788,6300.0
2018-03-21 12:40:00,140.54,140.72,140.54,140.72,5950.0,122.4049,122.5617,122.4049,122.5617,5950.0
2018-03-21 12:45:00,140.73,140.78,140.68,140.68,2557.0,122.5704,122.614,122.5269,122.5269,2557.0
2018-03-21 12:50:00,140.69,140.73,140.64,140.69,3937.0,122.5356,122.5704,122.492,122.5356,3937.0
2018-03-21 12:55:00,140.71,140.8,140.52,140.8,9631.0,122.553,122.6314,122.3875,122.6314,9631.0
2018-03-21 13:00:00,140.78,140.81,140.58,140.65,7423.0,122.614,122.6401,122.4398,122.5007,7423.0
2018-03-21 13:05:00,140.65,140.65,140.47,140.48,6049.0,122.5007,122.5007,122.344,122.3527,6049.0
2018-03-21 13:10:00,140.5,140.51,140.4,140.45,4521.0,122.3701,122.3788,122.283,122.3265,4521.0
2018-03-21 13:15:00,140.45,140.51,140.42,140.42,3393.0,122.3265,122.3788,122.3004,122.3004,3393.0
2018-03-21 13:20:00,140.45,140.58,140.45,140.58,4617.0,122.3265,122.4398,122.3265,122.4398,4617.0
2018-03-21 13:25:00,140.56,140.67,140.53,140.64,2556.0,122.4223,122.5181,122.3962,122.492,2556.0
2018-03-21 13:30:00,140.64,140.71,140.52,140.58,9908.0,122.492,122.553,122.3875,122.4398,9908.0
2018-03-21 13:35:00,140.65,140.69,140.52,140.55,3738.0,122.5007,122.5356,122.3875,122.4136,3738.0
2018-03-21 13:40:00,140.58,140.66,140.55,140.55,3301.0,122.4398,122.5094,122.4136,122.4136,3301.0
2018-03-21 13:45:00,140.55,140.61,140.54,140.56,4165.0,122.4136,122.4659,122.4049,122.4223,4165.0
2018-03-21 13:50:00,140.6,140.68,140.54,140.66,3214.0,122.4572,122.5269,122.4049,122.5094,3214.0
2018-03-21 13:55:00,140.67,140.86,140.66,140.86,8935.0,122.5181,122.6836,122.5094,122.6836,8935.0
2018-03-21 14:00:00,141.09,141.63,140.81,141.17,17308.0,122.884,123.3543,122.6401,122.9536,17308.0
2018-03-21 14:05:00,141.13,141.48,141.07,141.36,6175.0,122.9188,123.2236,122.8665,123.1191,6175.0
2018-03-21 14:10:00,141.32,141.36,141.14,141.22,12699.0,123.0843,123.1191,122.9275,122.9972,12699.0
2018-03-21 14:15:00,141.18,141.56,141.18,141.5,12797.0,122.9623,123.2933,122.9623,123.241,12797.0
2018-03-21 14:20:00,141.5,141.57,141.22,141.48,5834.0,123.241,123.302,122.9972,123.2236,5834.0
2018-03-21 14:25:00,141.51,141.51,141.15,141.42,6601.0,123.2498,123.2498,122.9362,123.1714,6601.0
2018-03-21 14:30:00,141.34,141.56,141.16,141.56,9045.0,123.1017,123.2933,122.9449,123.2933,9045.0
2018-03-21 14:35:00,141.5,141.55,141.12,141.17,19101.0,123.241,123.2846,122.9101,122.9536,19101.0
2018-03-21 14:40:00,141.18,141.27,141.03,141.23,9663.0,122.9623,123.0407,122.8317,123.0059,9663.0
2018-03-21 14:45:00,141.15,141.26,140.76,140.89,13730.0,122.9362,123.032,122.5965,122.7098,13730.0
2018-03-21 14:50:00,140.81,140.86,140.54,140.81,11137.0,122.6401,122.6836,122.4049,122.6401,11137.0
2018-03-21 14:55:00,140.81,141.02,140.73,140.94,12397.0,122.6401,122.823,122.5704,122.7533,12397.0
2018-03-21 15:00:00,140.94,141.17,140.91,141.08,15390.0,122.7533,122.9536,122.7272,122.8752,15390.0
2018-03-21 15:05:00,141.04,141.11,140.83,141.11,9656.0,122.8404,122.9014,122.6575,122.9014,9656.0
2018-03-21 15:10:00,141.13,141.46,140.92,141.46,10810.0,122.9188,123.2062,122.7359,123.2062,10810.0
2018-03-21 15:15:00,141.41,141.41,141.19,141.29,7458.0,123.1627,123.1627,122.971,123.0581,7458.0
2018-03-21 15:20:00,141.21,141.3,141.1,141.21,8679.0,122.9885,123.0669,122.8927,122.9885,8679.0
2018-03-21 15:25:00,141.17,141.18,140.92,140.96,11347.0,122.9536,122.9623,122.7359,122.7707,11347.0
2018-03-21 15:30:00,140.95,140.99,140.83,140.93,10687.0,122.762,122.7969,122.6575,122.7446,10687.0
2018-03-21 15:35:00,140.9,141.05,140.87,140.92,13405.0,122.7185,122.8491,122.6923,122.7359,13405.0
2018-03-21 15:40:00,140.9,140.95,140.69,140.74,17582.0,122.7185,122.762,122.5356,122.5791,17582.0
2018-03-21 15:45:00,140.71,140.89,140.66,140.88,33464.0,122.553,122.7098,122.5094,122.701,33464.0
2018-03-21 15:50:00,140.86,140.87,140.52,140.52,33798.0,122.6836,122.6923,122.3875,122.3875,33798.0
2018-03-21 15:55:00,140.51,140.55,140.23,140.26,64203.0,122.3788,122.4136,122.1349,122.1611,64203.0
2018-03-22 09:30:00,139.63,139.63,138.71,139.03,18790.0,121.6123,121.6123,120.8111,121.0898,18790.0
2018-03-22 09:35:00,139.03,139.32,138.97,139.04,10628.0,121.0898,121.3423,121.0375,121.0985,10628.0
2018-03-22 09:40:00,139.02,139.2,138.77,139.08,27597.0,121.0811,121.2378,120.8633,121.1333,27597.0
2018-03-22 09:45:00,139.16,139.42,139.05,139.41,14157.0,121.203,121.4294,121.1072,121.4207,14157.0
2018-03-22 09:50:00,139.38,139.42,139.22,139.22,7170.0,121.3946,121.4294,121.2553,121.2553,7170.0
2018-03-22 09:55:00,139.33,139.49,139.21,139.25,3188.0,121.3511,121.4904,121.2465,121.2814,3188.0
2018-03-22 10:00:00,139.34,139.34,139.14,139.21,7131.0,121.3598,121.3598,121.1856,121.2465,7131.0
2018-03-22 10:05:00,139.2,139.25,138.85,139.02,11776.0,121.2378,121.2814,120.933,121.0811,11776.0
2018-03-22 10:10:00,139.07,139.41,139.0,139.36,4736.0,121.1246,121.4207,121.0636,121.3772,4736.0
2018-03-22 10:15:00,139.44,139.59,139.29,139.58,8232.0,121.4469,121.5775,121.3162,121.5688,8232.0
2018-03-22 10:20:00,139.54,139.54,139.35,139.43,4400.0,121.534,121.534,121.3685,121.4382,4400.0
2018-03-22 10:25:00,139.45,139.45,139.28,139.36,3551.0,121.4556,121.4556,121.3075,121.3772,3551.0
2018-03-22 10:30:00,139.36,139.38,139.06,139.35,5503.0,121.3772,121.3946,121.1159,121.3685,5503.0
2018-03-22 10:35:00,139.4,139.5,139.27,139.5,3404.0,121.412,121.4991,121.2988,121.4991,3404.0
2018-03-22 10:40:00,139.47,139.53,139.35,139.36,7836.0,121.473,121.5253,121.3685,121.3772,7836.0
2018-03-22 10:45:00,139.4,139.4,139.0,139.1,5152.0,121.412,121.412,121.0636,121.1507,5152.0
2018-03-22 10:50:00,139.02,139.02,138.82,138.88,1827.0,121.0811,121.0811,120.9069,120.9591,1827.0
2018-03-22 10:55:00,138.82,138.98,138.77,138.97,5930.0,120.9069,121.0462,120.8633,121.0375,5930.0
2018-03-22 11:00:00,138.98,139.26,138.98,139.19,9153.0,121.0462,121.2901,121.0462,121.2291,9153.0
2018-03-22 11:05:00,139.2,139.4,139.11,139.3,17675.0,121.2378,121.412,121.1594,121.3249,17675.0
2018-03-22 11:10:00,139.35,139.4,139.18,139.2,6015.0,121.3685,121.412,121.2204,121.2378,6015.0
2018-03-22 11:15:00,139.17,139.46,139.15,139.43,7260.0,121.2117,121.4643,121.1943,121.4382,7260.0
2018-03-22 11:20:00,139.39,139.61,139.38,139.44,8906.0,121.4033,121.5949,121.3946,121.4469,8906.0
2018-03-22 11:25:00,139.62,139.86,139.49,139.86,11776.0,121.6036,121.8127,121.4904,121.8127,11776.0
2018-03-22 11:30:00,139.86,139.98,139.54,139.55,9079.0,121.8127,121.9172,121.534,121.5427,9079.0
2018-03-22 11:35:00,139.56,139.57,139.39,139.51,5255.0,121.5514,121.5601,121.4033,121.5078,5255.0
2018-03-22 11:40:00,139.51,139.51,139.28,139.44,6087.0,121.5078,121.5078,121.3075,121.4469,6087.0
2018-03-22 11:45:00,139.42,139.57,139.22,139.56,10248.0,121.4294,121.5601,121.2553,121.5514,10248.0
2018-03-22 11:50:00,139.53,139.95,139.45,139.88,15447.0,121.5253,121.8911,121.4556,121.8301,15447.0
2018-03-22 11:55:00,139.9,139.97,139.4,139.4,12053.0,121.8475,121.9085,121.412,121.412,12053.0
2018-03-22 12:00:00,139.46,139.53,139.28,139.48,8799.0,121.4643,121.5253,121.3075,121.4817,8799.0
2018-03-22 12:05:00,139.49,139.71,139.48,139.64,5821.0,121.4904,121.682,121.4817,121.6211,5821.0
2018-03-22 12:10:00,139.68,139.85,139.51,139.77,15149.0,121.6559,121.804,121.5078,121.7343,15149.0
2018-03-22 12:15:00,139.73,140.18,139.66,140.15,15940.0,121.6994,122.0914,121.6385,122.0652,15940.0
2018-03-22 12:20:00,140.1,140.16,139.9,139.9,6688.0,122.0217,122.074,121.8475,121.8475,6688.0
2018-03-22 12:25:00,139.85,140.39,139.85,140.31,10843.0,121.804,122.2743,121.804,122.2046,10843.0
2018-03-22 12:30:00,140.35,140.5,140.13,140.26,7552.0,122.2394,122.3701,122.0478,122.1611,7552.0
2018-03-22 12:35:00,140.25,140.45,140.19,140.19,21080.0,122.1523,122.3265,122.1001,122.1001,21080.0
2018-03-22 12:40:00,140.23,140.23,139.93,139.93,2900.0,122.1349,122.1349,121.8736,121.8736,2900.0
2018-03-22 12:45:00,139.93,140.11,139.93,139.99,4448.0,121.8736,122.0304,121.8736,121.9259,4448.0
2018-03-22 12:50:00,140.11,140.27,140.08,140.08,3912.0,122.0304,122.1698,122.0043,122.0043,3912.0
2018-03-22 12:55:00,140.14,140.19,139.97,139.97,4703.0,122.0565,122.1001,121.9085,121.9085,4703.0
2018-03-22 13:00:00,139.96,139.96,139.68,139.72,5378.0,121.8998,121.8998,121.6559,121.6907,5378.0
2018-03-22 13:05:00,139.72,139.85,139.57,139.85,8038.0,121.6907,121.804,121.5601,121.804,8038.0
2018-03-22 13:10:00,139.78,140.02,139.74,140.02,3556.0,121.743,121.952,121.7082,121.952,3556.0
2018-03-22 13:15:00,140.07,140.11,139.93,140.03,5500.0,121.9956,122.0304,121.8736,121.9607,5500.0
2018-03-22 13:20:00,139.98,140.34,139.97,140.31,3750.0,121.9172,122.2307,121.9085,122.2046,3750.0
2018-03-22 13:25:00,140.28,140.45,140.27,140.38,3650.0,122.1785,122.3265,122.1698,122.2656,3650.0
2018-03-22 13:30:00,140.49,140.54,140.36,140.54,7167.0,122.3614,122.4049,122.2481,122.4049,7167.0
2018-03-22 13:35:00,140.55,140.63,140.29,140.39,8134.0,122.4136,122.4833,122.1872,122.2743,8134.0
2018-03-22 13:40:00,140.35,140.48,140.26,140.35,26985.0,122.2394,122.3527,122.1611,122.2394,26985.0
2018-03-22 13:45:00,140.44,140.49,140.33,140.42,4500.0,122.3178,122.3614,122.222,122.3004,4500.0
2018-03-22 13:50:00,140.39,140.45,140.25,140.25,3719.0,122.2743,122.3265,122.1523,122.1523,3719.0
2018-03-22 13:55:00,140.21,140.33,140.21,140.32,2875.0,122.1175,122.222,122.1175,122.2133,2875.0
2018-03-22 14:00:00,140.27,140.38,140.13,140.19,7306.0,122.1698,122.2656,122.0478,122.1001,7306.0
2018-03-22 14:05:00,140.19,140.19,139.94,140.02,3989.0,122.1001,122.1001,121.8823,121.952,3989.0
2018-03-22 14:10:00,139.96,140.02,139.82,139.91,6112.0,121.8998,121.952,121.7778,121.8562,6112.0
2018-03-22 14:15:00,139.86,139.95,139.81,139.81,2800.0,121.8127,121.8911,121.7691,121.7691,2800.0
2018-03-22 14:20:00,139.81,139.85,139.45,139.45,9453.0,121.7691,121.804,121.4556,121.4556,9453.0
2018-03-22 14:25:00,139.5,139.54,139.21,139.21,8613.0,121.4991,121.534,121.2465,121.2465,8613.0
2018-03-22 14:30:00,139.18,139.24,138.99,138.99,12847.0,121.2204,121.2727,121.0549,121.0549,12847.0
2018-03-22 14:35:00,139.07,139.19,139.0,139.17,7493.0,121.1246,121.2291,121.0636,121.2117,7493.0
2018-03-22 14:40:00,139.17,139.25,139.07,139.18,8556.0,121.2117,121.2814,121.1246,121.2204,8556.0
2018-03-22 14:45:00,139.14,139.38,139.09,139.31,18848.0,121.1856,121.3946,121.142,121.3336,18848.0
2018-03-22 14:50:00,139.29,139.31,139.12,139.16,39588.0,121.3162,121.3336,121.1682,121.203,39588.0
2018-03-22 14:55:00,139.22,139.22,138.85,138.94,23307.0,121.2553,121.2553,120.933,121.0114,23307.0
2018-03-22 15:00:00,138.87,139.18,138.82,139.12,18287.0,120.9504,121.2204,120.9069,121.1682,18287.0
2018-03-22 15:05:00,139.08,139.13,138.72,138.74,24737.0,121.1333,121.1769,120.8198,120.8372,24737.0
2018-03-22 15:10:00,138.8,138.8,138.52,138.61,7252.0,120.8894,120.8894,120.6456,120.724,7252.0
2018-03-22 15:15:00,138.6,138.6,138.2,138.31,14767.0,120.7153,120.7153,120.3669,120.4627,14767.0
2018-03-22 15:20:00,138.31,138.74,138.31,138.59,11685.0,120.4627,120.8372,120.4627,120.7065,11685.0
2018-03-22 15:25:00,138.66,138.67,138.43,138.52,13911.0,120.7675,120.7762,120.5672,120.6456,13911.0
2018-03-22 15:30:00,138.47,138.48,138.16,138.25,17419.0,120.602,120.6107,120.332,120.4104,17419.0
2018-03-22 15:35:00,138.22,138.28,138.03,138.07,27560.0,120.3843,120.4365,120.2188,120.2536,27560.0
2018-03-22 15:40:00,138.05,138.06,137.93,137.99,35269.0,120.2362,120.2449,120.1317,120.184,35269.0
2018-03-22 15:45:00,137.96,138.01,137.38,137.76,49870.0,120.1578,120.2014,119.6527,119.9836,49870.0
2018-03-22 15:50:00,137.77,138.04,137.69,137.84,45260.0,119.9924,120.2275,119.9227,120.0533,45260.0
2018-03-22 15:55:00,137.79,137.93,137.52,137.6,119428.0,120.0098,120.1317,119.7746,119.8443,119428.0
2018-03-23 09:30:00,137.72,138.19,137.44,137.83,28751.0,119.9488,120.3582,119.7049,120.0446,28751.0
2018-03-23 09:35:00,137.7,138.19,137.37,137.61,16499.0,119.9314,120.3582,119.644,119.853,16499.0
2018-03-23 09:40:00,137.55,137.79,137.37,137.61,11291.0,119.8007,120.0098,119.644,119.853,11291.0
2018-03-23 09:45:00,137.58,137.68,137.38,137.46,13880.0,119.8269,119.914,119.6527,119.7224,13880.0
2018-03-23 09:50:00,137.48,137.68,137.45,137.52,15683.0,119.7398,119.914,119.7137,119.7746,15683.0
2018-03-23 09:55:00,137.48,137.56,137.21,137.29,8474.0,119.7398,119.8095,119.5046,119.5743,8474.0
2018-03-23 10:00:00,137.29,137.58,137.2,137.26,11620.0,119.5743,119.8269,119.4959,119.5482,11620.0
2018-03-23 10:05:00,137.26,137.26,136.83,136.94,13439.0,119.5482,119.5482,119.1737,119.2695,13439.0
2018-03-23 10:10:00,136.88,137.23,136.81,136.9,15662.0,119.2172,119.522,119.1562,119.2346,15662.0
2018-03-23 10:15:00,136.94,137.11,136.7,136.86,12757.0,119.2695,119.4175,119.0604,119.1998,12757.0
2018-03-23 10:20:00,136.75,137.0,136.58,136.99,8041.0,119.104,119.3217,118.9559,119.313,8041.0
2018-03-23 10:25:00,136.99,137.05,136.87,136.96,2973.0,119.313,119.3653,119.2085,119.2869,2973.0
2018-03-23 10:30:00,136.94,137.06,136.82,136.9,12629.0,119.2695,119.374,119.1649,119.2346,12629.0
2018-03-23 10:35:00,136.97,136.97,136.64,136.67,8441.0,119.2956,119.2956,119.0082,119.0343,8441.0
2018-03-23 10:40:00,136.7,136.84,136.56,136.71,5070.0,119.0604,119.1824,118.9385,119.0691,5070.0
2018-03-23 10:45:00,136.79,136.93,136.58,136.65,7844.0,119.1388,119.2608,118.9559,119.0169,7844.0
2018-03-23 10:50:00,136.59,136.81,136.48,136.69,7841.0,118.9646,119.1562,118.8688,119.0517,7841.0
2018-03-23 10:55:00,136.61,136.71,136.53,136.68,9236.0,118.982,119.0691,118.9124,119.043,9236.0
2018-03-23 11:00:00,136.71,136.84,136.5,136.63,7236.0,119.0691,119.1824,118.8862,118.9995,7236.0
2018-03-23 11:05:00,136.73,136.89,136.61,136.8,13067.0,119.0866,119.2259,118.982,119.1475,13067.0
2018-03-23 11:10:00,136.8,136.84,136.67,136.83,6298.0,119.1475,119.1824,119.0343,119.1737,6298.0
2018-03-23 11:15:00,136.8,136.93,136.72,136.82,5735.0,119.1475,119.2608,119.0778,119.1649,5735.0
2018-03-23 11:20:00,136.78,136.81,136.57,136.78,10678.0,119.1301,119.1562,118.9472,119.1301,10678.0
2018-03-23 11:25:00,136.67,136.7,136.39,136.53,8640.0,119.0343,119.0604,118.7904,118.9124,8640.0
2018-03-23 11:30:00,136.58,136.64,136.51,136.55,6073.0,118.9559,119.0082,118.8949,118.9298,6073.0
2018-03-23 11:35:00,136.54,136.58,136.13,136.18,10812.0,118.9211,118.9559,118.564,118.6075,10812.0
2018-03-23 11:40:00,136.17,136.3,135.92,136.07,57627.0,118.5988,118.712,118.3811,118.5117,57627.0
2018-03-23 11:45:00,136.0,136.11,135.86,135.92,14096.0,118.4508,118.5466,118.3288,118.3811,14096.0
2018-03-23 11:50:00,135.98,136.0,135.69,136.0,12980.0,118.4333,118.4508,118.1808,118.4508,12980.0
2018-03-23 11:55:00,135.89,135.95,135.56,135.71,10585.0,118.355,118.4072,118.0675,118.1982,10585.0
2018-03-23 12:00:00,135.73,136.03,135.71,135.96,6159.0,118.2156,118.4769,118.1982,118.4159,6159.0
2018-03-23 12:05:00,135.88,136.19,135.8,136.08,6377.0,118.3462,118.6162,118.2766,118.5204,6377.0
2018-03-23 12:10:00,136.1,136.17,135.85,136.0,6003.0,118.5379,118.5988,118.3201,118.4508,6003.0
2018-03-23 12:15:00,136.01,136.1,135.96,136.0,8297.0,118.4595,118.5379,118.4159,118.4508,8297.0
2018-03-23 12:20:00,136.05,136.18,135.94,136.18,5452.0,118.4943,118.6075,118.3985,118.6075,5452.0
2018-03-23 12:25:00,136.21,136.6,136.2,136.5,6665.0,118.6337,118.9733,118.6249,118.8862,6665.0
2018-03-23 12:30:00,136.46,136.5,136.35,136.35,7304.0,118.8514,118.8862,118.7556,118.7556,7304.0
2018-03-23 12:35:00,136.31,136.35,136.21,136.32,10460.0,118.7208,118.7556,118.6337,118.7295,10460.0
2018-03-23 12:40:00,136.25,136.33,136.06,136.11,9303.0,118.6685,118.7382,118.503,118.5466,9303.0
2018-03-23 12:45:00,136.06,136.33,136.0,136.24,5877.0,118.503,118.7382,118.4508,118.6598,5877.0
2018-03-23 12:50:00,136.28,136.43,136.26,136.29,2300.0,118.6946,118.8253,118.6772,118.7033,2300.0
2018-03-23 12:55:00,136.3,136.33,136.17,136.2,11497.0,118.712,118.7382,118.5988,118.6249,11497.0
2018-03-23 13:00:00,136.16,136.48,136.11,136.38,4348.0,118.5901,118.8688,118.5466,118.7817,4348.0
2018-03-23 13:05:00,136.45,136.7,136.42,136.69,9255.0,118.8427,119.0604,118.8166,119.0517,9255.0
2018-03-23 13:10:00,136.69,136.85,136.66,136.76,8764.0,119.0517,119.1911,119.0256,119.1127,8764.0
2018-03-23 13:15:00,136.8,136.88,136.71,136.88,4741.0,119.1475,119.2172,119.0691,119.2172,4741.0
2018-03-23 13:20:00,136.84,137.16,136.81,137.14,7641.0,119.1824,119.4611,119.1562,119.4437,7641.0
2018-03-23 13:25:00,137.18,137.2,136.97,137.17,10316.0,119.4785,119.4959,119.2956,119.4698,10316.0
2018-03-23 13:30:00,137.2,137.3,137.0,137.14,15886.0,119.4959,119.583,119.3217,119.4437,15886.0
2018-03-23 13:35:00,137.14,137.14,137.0,137.07,16472.0,119.4437,119.4437,119.3217,119.3827,16472.0
2018-03-23 13:40:00,137.01,137.06,136.83,136.92,7285.0,119.3304,119.374,119.1737,119.252,7285.0
2018-03-23 13:45:00,136.89,137.17,136.89,137.17,8250.0,119.2259,119.4698,119.2259,119.4698,8250.0
2018-03-23 13:50:00,137.16,137.57,137.16,137.56,9812.0,119.4611,119.8182,119.4611,119.8095,9812.0
2018-03-23 13:55:00,137.55,137.59,137.4,137.49,12074.0,119.8007,119.8356,119.6701,119.7485,12074.0
2018-03-23 14:00:00,137.51,137.61,137.33,137.39,14312.0,119.7659,119.853,119.6091,119.6614,14312.0
2018-03-23 14:05:00,137.39,137.48,137.2,137.26,16226.0,119.6614,119.7398,119.4959,119.5482,16226.0
2018-03-23 14:10:00,137.27,137.27,136.96,136.99,13345.0,119.5569,119.5569,119.2869,119.313,13345.0
2018-03-23 14:15:00,136.93,137.17,136.81,137.04,25521.0,119.2608,119.4698,119.1562,119.3566,25521.0
2018-03-23 14:20:00,136.97,137.05,136.77,136.87,11351.0,119.2956,119.3653,119.1214,119.2085,11351.0
2018-03-23 14:25:00,136.87,136.87,136.66,136.86,12809.0,119.2085,119.2085,119.0256,119.1998,12809.0
2018-03-23 14:30:00,136.85,137.03,136.78,136.81,11274.0,119.1911,119.3478,119.1301,119.1562,11274.0
2018-03-23 14:35:00,136.78,136.87,136.68,136.83,11311.0,119.1301,119.2085,119.043,119.1737,11311.0
2018-03-23 14:40:00,136.82,136.98,136.8,136.85,16695.0,119.1649,119.3043,119.1475,119.1911,16695.0
2018-03-23 14:45:00,136.84,136.87,136.48,136.53,22455.0,119.1824,119.2085,118.8688,118.9124,22455.0
2018-03-23 14:50:00,136.5,136.52,136.36,136.47,13051.0,118.8862,118.9037,118.7643,118.8601,13051.0
2018-03-23 14:55:00,136.47,136.47,135.74,135.86,24384.0,118.8601,118.8601,118.2243,118.3288,24384.0
2018-03-23 15:00:00,135.93,135.95,135.5,135.54,17566.0,118.3898,118.4072,118.0153,118.0501,17566.0
2018-03-23 15:05:00,135.5,135.71,135.33,135.4,26636.0,118.0153,118.1982,117.8672,117.9282,26636.0
2018-03-23 15:10:00,135.35,135.67,135.25,135.51,25301.0,117.8846,118.1633,117.7975,118.024,25301.0
2018-03-23 15:15:00,135.55,135.77,135.5,135.57,32745.0,118.0588,118.2504,118.0153,118.0762,32745.0
2018-03-23 15:20:00,135.53,135.59,135.11,135.11,25856.0,118.0414,118.0937,117.6756,117.6756,25856.0
2018-03-23 15:25:00,135.11,135.52,135.09,135.39,52323.0,117.6756,118.0327,117.6582,117.9195,52323.0
2018-03-23 15:30:00,135.39,135.39,135.14,135.24,29519.0,117.9195,117.9195,117.7017,117.7888,29519.0
2018-03-23 15:35:00,135.24,135.34,134.91,135.12,59832.0,117.7888,117.8759,117.5014,117.6843,59832.0
2018-03-23 15:40:00,135.13,135.29,134.74,134.82,29988.0,117.693,117.8324,117.3533,117.423,29988.0
2018-03-23 15:45:00,134.82,134.9,134.62,134.83,38713.0,117.423,117.4927,117.2488,117.4317,38713.0
2018-03-23 15:50:00,134.82,134.82,134.38,134.51,43483.0,117.423,117.423,117.0398,117.153,43483.0
2018-03-23 15:55:00,134.49,134.79,134.42,134.54,95094.0,117.1356,117.3969,117.0746,117.1792,95094.0
2018-03-26 09:30:00,136.09,137.3,135.95,137.3,31926.0,118.5291,119.583,118.4072,119.583,31926.0
2018-03-26 09:35:00,137.3,137.43,136.59,137.43,12748.0,119.583,119.6962,118.9646,119.6962,12748.0
2018-03-26 09:40:00,137.25,137.4,136.89,137.02,11290.0,119.5395,119.6701,119.2259,119.3391,11290.0
2018-03-26 09:45:00,137.0,137.38,136.83,137.22,22916.0,119.3217,119.6527,119.1737,119.5133,22916.0
2018-03-26 09:50:00,137.26,137.26,136.94,137.04,12227.0,119.5482,119.5482,119.2695,119.3566,12227.0
2018-03-26 09:55:00,137.05,137.09,136.74,136.85,6602.0,119.3653,119.4001,119.0953,119.1911,6602.0
2018-03-26 10:00:00,136.78,136.86,136.57,136.61,20306.0,119.1301,119.1998,118.9472,118.982,20306.0
2018-03-26 10:05:00,136.61,136.65,136.39,136.46,10969.0,118.982,119.0169,118.7904,118.8514,10969.0
2018-03-26 10:10:00,136.5,136.51,136.36,136.39,8209.0,118.8862,118.8949,118.7643,118.7904,8209.0
2018-03-26 10:15:00,136.34,136.38,136.22,136.29,9197.0,118.7469,118.7817,118.6424,118.7033,9197.0
2018-03-26 10:20:00,136.23,136.32,136.14,136.15,9376.0,118.6511,118.7295,118.5727,118.5814,9376.0
2018-03-26 10:25:00,136.11,136.19,135.88,135.96,15765.0,118.5466,118.6162,118.3462,118.4159,15765.0
2018-03-26 10:30:00,135.9,136.03,135.76,136.03,17840.0,118.3637,118.4769,118.2417,118.4769,17840.0
2018-03-26 10:35:00,136.03,136.16,135.99,136.06,7374.0,118.4769,118.5901,118.442,118.503,7374.0
2018-03-26 10:40:00,136.06,136.09,135.8,135.8,9071.0,118.503,118.5291,118.2766,118.2766,9071.0
2018-03-26 10:45:00,135.82,135.9,135.59,135.9,9571.0,118.294,118.3637,118.0937,118.3637,9571.0
2018-03-26 10:50:00,135.91,136.11,135.91,135.97,7174.0,118.3724,118.5466,118.3724,118.4246,7174.0
2018-03-26 10:55:00,135.91,136.05,135.6,135.6,13216.0,118.3724,118.4943,118.1024,118.1024,13216.0
2018-03-26 11:00:00,135.65,136.04,135.64,135.94,11087.0,118.1459,118.4856,118.1372,118.3985,11087.0
2018-03-26 11:05:00,135.93,135.93,135.68,135.71,15670.0,118.3898,118.3898,118.172,118.1982,15670.0
2018-03-26 11:10:00,135.74,135.75,135.54,135.63,18113.0,118.2243,118.233,118.0501,118.1285,18113.0
2018-03-26 11:15:00,135.69,135.69,135.39,135.44,24387.0,118.1808,118.1808,117.9195,117.963,24387.0
2018-03-26 11:20:00,135.41,135.56,135.33,135.56,24446.0,117.9369,118.0675,117.8672,118.0675,24446.0
2018-03-26 11:25:00,135.56,135.65,135.52,135.6,13005.0,118.0675,118.1459,118.0327,118.1024,13005.0
2018-03-26 11:30:00,135.55,135.58,135.37,135.53,6659.0,118.0588,118.085,117.9021,118.0414,6659.0
2018-03-26 11:35:00,135.52,135.52,135.21,135.27,13881.0,118.0327,118.0327,117.7627,117.815,13881.0
2018-03-26 11:40:00,135.33,135.75,135.33,135.66,8978.0,117.8672,118.233,117.8672,118.1546,8978.0
2018-03-26 11:45:00,135.62,135.67,135.49,135.6,11569.0,118.1198,118.1633,118.0066,118.1024,11569.0
2018-03-26 11:50:00,135.56,135.85,135.56,135.62,6800.0,118.0675,118.3201,118.0675,118.1198,6800.0
2018-03-26 11:55:00,135.7,135.71,135.42,135.57,7615.0,118.1895,118.1982,117.9456,118.0762,7615.0
2018-03-26 12:00:00,135.61,135.61,135.39,135.5,4551.0,118.1111,118.1111,117.9195,118.0153,4551.0
2018-03-26 12:05:00,135.46,135.78,135.46,135.78,3426.0,117.9804,118.2591,117.9804,118.2591,3426.0
2018-03-26 12:10:00,135.77,136.14,135.77,136.14,4942.0,118.2504,118.5727,118.2504,118.5727,4942.0
2018-03-26 12:15:00,136.09,136.15,136.07,136.07,2500.0,118.5291,118.5814,118.5117,118.5117,2500.0
2018-03-26 12:20:00,136.05,136.3,136.04,136.13,5001.0,118.4943,118.712,118.4856,118.564,5001.0
2018-03-26 12:25:00,136.19,136.47,136.19,136.46,7662.0,118.6162,118.8601,118.6162,118.8514,7662.0
2018-03-26 12:30:00,136.47,136.71,136.43,136.69,11550.0,118.8601,119.0691,118.8253,119.0517,11550.0
2018-03-26 12:35:00,136.7,136.87,136.53,136.53,11888.0,119.0604,119.2085,118.9124,118.9124,11888.0
2018-03-26 12:40:00,136.51,136.61,136.45,136.5,8611.0,118.8949,118.982,118.8427,118.8862,8611.0
2018-03-26 12:45:00,136.5,136.52,136.32,136.35,6292.0,118.8862,118.9037,118.7295,118.7556,6292.0
2018-03-26 12:50:00,136.34,136.41,136.28,136.31,9203.0,118.7469,118.8079,118.6946,118.7208,9203.0
2018-03-26 12:55:00,136.36,136.52,136.36,136.43,3000.0,118.7643,118.9037,118.7643,118.8253,3000.0
2018-03-26 13:00:00,136.42,136.76,136.36,136.63,3505.0,118.8166,119.1127,118.7643,118.9995,3505.0
2018-03-26 13:05:00,136.57,136.65,136.47,136.47,2984.0,118.9472,119.0169,118.8601,118.8601,2984.0
2018-03-26 13:10:00,136.53,136.63,136.51,136.6,2380.0,118.9124,118.9995,118.8949,118.9733,2380.0
2018-03-26 13:15:00,136.57,136.79,136.57,136.66,7214.0,118.9472,119.1388,118.9472,119.0256,7214.0
2018-03-26 13:20:00,136.67,136.75,136.55,136.61,5939.0,119.0343,119.104,118.9298,118.982,5939.0
2018-03-26 13:25:00,136.52,136.58,136.38,136.38,8858.0,118.9037,118.9559,118.7817,118.7817,8858.0
2018-03-26 13:30:00,136.41,136.41,136.14,136.19,5302.0,118.8079,118.8079,118.5727,118.6162,5302.0
2018-03-26 13:35:00,136.21,136.37,136.18,136.36,5023.0,118.6337,118.773,118.6075,118.7643,5023.0
2018-03-26 13:40:00,136.36,136.42,136.26,136.26,10278.0,118.7643,118.8166,118.6772,118.6772,10278.0
2018-03-26 13:45:00,136.19,136.41,136.19,136.31,7435.0,118.6162,118.8079,118.6162,118.7208,7435.0
2018-03-26 13:50:00,136.3,136.32,136.14,136.15,4151.0,118.712,118.7295,118.5727,118.5814,4151.0
2018-03-26 13:55:00,136.14,136.32,136.13,136.32,3261.0,118.5727,118.7295,118.564,118.7295,3261.0
2018-03-26 14:00:00,136.34,136.62,136.34,136.5,7082.0,118.7469,118.9908,118.7469,118.8862,7082.0
2018-03-26 14:05:00,136.53,136.72,136.44,136.66,8721.0,118.9124,119.0778,118.834,119.0256,8721.0
2018-03-26 14:10:00,136.64,136.88,136.61,136.72,5072.0,119.0082,119.2172,118.982,119.0778,5072.0
2018-03-26 14:15:00,136.77,136.96,136.75,136.96,6664.0,119.1214,119.2869,119.104,119.2869,6664.0
2018-03-26 14:20:00,136.99,137.15,136.73,136.73,27322.0,119.313,119.4524,119.0866,119.0866,27322.0
2018-03-26 14:25:00,136.76,136.95,136.73,136.86,8159.0,119.1127,119.2782,119.0866,119.1998,8159.0
2018-03-26 14:30:00,136.91,137.04,136.73,136.73,11092.0,119.2433,119.3566,119.0866,119.0866,11092.0
2018-03-26 14:35:00,136.77,136.9,136.71,136.76,9310.0,119.1214,119.2346,119.0691,119.1127,9310.0
2018-03-26 14:40:00,136.78,136.84,136.71,136.77,4250.0,119.1301,119.1824,119.0691,119.1214,4250.0
2018-03-26 14:45:00,136.72,136.82,136.51,136.54,11090.0,119.0778,119.1649,118.8949,118.9211,11090.0
2018-03-26 14:50:00,136.52,136.88,136.49,136.88,8458.0,118.9037,119.2172,118.8775,119.2172,8458.0
2018-03-26 14:55:00,136.88,136.93,136.78,136.78,3994.0,119.2172,119.2608,119.1301,119.1301,3994.0
2018-03-26 15:00:00,136.78,137.01,136.77,136.93,8904.0,119.1301,119.3304,119.1214,119.2608,8904.0
2018-03-26 15:05:00,136.93,137.1,136.93,137.1,5900.0,119.2608,119.4088,119.2608,119.4088,5900.0
2018-03-26 15:10:00,137.12,137.33,137.05,137.25,10186.0,119.4262,119.6091,119.3653,119.5395,10186.0
2018-03-26 15:15:00,137.25,137.56,137.19,137.47,10531.0,119.5395,119.8095,119.4872,119.7311,10531.0
2018-03-26 15:20:00,137.49,137.55,137.14,137.17,10539.0,119.7485,119.8007,119.4437,119.4698,10539.0
2018-03-26 15:25:00,137.18,137.28,137.12,137.19,13956.0,119.4785,119.5656,119.4262,119.4872,13956.0
2018-03-26 15:30:00,137.21,137.39,137.14,137.37,13562.0,119.5046,119.6614,119.4437,119.644,13562.0
2018-03-26 15:35:00,137.33,137.33,137.11,137.18,17713.0,119.6091,119.6091,119.4175,119.4785,17713.0
2018-03-26 15:40:00,137.17,137.19,137.08,137.1,13619.0,119.4698,119.4872,119.3914,119.4088,13619.0
2018-03-26 15:45:00,137.08,137.22,137.03,137.17,31496.0,119.3914,119.5133,119.3478,119.4698,31496.0
2018-03-26 15:50:00,137.19,137.21,136.97,136.99,45202.0,119.4872,119.5046,119.2956,119.313,45202.0
2018-03-26 15:55:00,136.98,137.09,136.9,137.03,79554.0,119.3043,119.4001,119.2346,119.3478,79554.0
2018-03-27 09:30:00,137.41,137.41,136.49,137.24,35798.0,119.6788,119.6788,118.8775,119.5307,35798.0
2018-03-27 09:35:00,137.26,137.66,137.23,137.41,27412.0,119.5482,119.8966,119.522,119.6788,27412.0
2018-03-27 09:40:00,137.27,137.37,137.14,137.27,6327.0,119.5569,119.644,119.4437,119.5569,6327.0
2018-03-27 09:45:00,137.29,137.54,137.24,137.45,35696.0,119.5743,119.792,119.5307,119.7137,35696.0
2018-03-27 09:50:00,137.49,137.5,137.2,137.35,13296.0,119.7485,119.7572,119.4959,119.6266,13296.0
2018-03-27 09:55:00,137.28,137.59,137.28,137.57,13604.0,119.5656,119.8356,119.5656,119.8182,13604.0
2018-03-27 10:00:00,137.62,137.85,137.48,137.75,17998.0,119.8617,120.062,119.7398,119.9749,17998.0
2018-03-27 10:05:00,137.74,137.77,137.38,137.48,21178.0,119.9662,119.9924,119.6527,119.7398,21178.0
2018-03-27 10:10:00,137.52,137.54,137.14,137.21,24230.0,119.7746,119.792,119.4437,119.5046,24230.0
2018-03-27 10:15:00,137.21,137.27,137.1,137.27,22743.0,119.5046,119.5569,119.4088,119.5569,22743.0
2018-03-27 10:20:00,137.29,137.57,137.23,137.56,17895.0,119.5743,119.8182,119.522,119.8095,17895.0
2018-03-27 10:25:00,137.47,137.61,137.44,137.54,11806.0,119.7311,119.853,119.7049,119.792,11806.0
2018-03-27 10:30:00,137.52,137.52,137.31,137.36,13527.0,119.7746,119.7746,119.5917,119.6353,13527.0
2018-03-27 10:35:00,137.38,137.45,137.3,137.42,8101.0,119.6527,119.7137,119.583,119.6875,8101.0
2018-03-27 10:40:00,137.36,137.74,137.31,137.72,11498.0,119.6353,119.9662,119.5917,119.9488,11498.0
2018-03-27 10:45:00,137.79,137.79,137.6,137.79,8250.0,120.0098,120.0098,119.8443,120.0098,8250.0
2018-03-27 10:50:00,137.79,137.86,137.51,137.57,13350.0,120.0098,120.0707,119.7659,119.8182,13350.0
2018-03-27 10:55:00,137.53,137.78,137.41,137.44,8153.0,119.7833,120.0011,119.6788,119.7049,8153.0
2018-03-27 11:00:00,137.43,137.43,137.15,137.15,7662.0,119.6962,119.6962,119.4524,119.4524,7662.0
2018-03-27 11:05:00,137.23,137.32,137.11,137.31,9092.0,119.522,119.6004,119.4175,119.5917,9092.0
2018-03-27 11:10:00,137.34,137.48,137.18,137.43,8890.0,119.6178,119.7398,119.4785,119.6962,8890.0
2018-03-27 11:15:00,137.43,137.68,137.38,137.67,5690.0,119.6962,119.914,119.6527,119.9053,5690.0
2018-03-27 11:20:00,137.65,137.88,137.64,137.88,15586.0,119.8878,120.0882,119.8791,120.0882,15586.0
2018-03-27 11:25:00,137.89,137.97,137.72,137.81,11790.0,120.0969,120.1666,119.9488,120.0272,11790.0
2018-03-27 11:30:00,137.75,137.85,137.71,137.76,5768.0,119.9749,120.062,119.9401,119.9836,5768.0
2018-03-27 11:35:00,137.74,137.81,137.53,137.81,8269.0,119.9662,120.0272,119.7833,120.0272,8269.0
2018-03-27 11:40:00,137.8,137.92,137.73,137.91,5863.0,120.0185,120.123,119.9575,120.1143,5863.0
2018-03-27 11:45:00,137.9,138.1,137.87,138.03,11319.0,120.1056,120.2798,120.0795,120.2188,11319.0
2018-03-27 11:50:00,138.07,138.12,137.85,137.97,14778.0,120.2536,120.2972,120.062,120.1666,14778.0
2018-03-27 11:55:00,137.99,138.02,137.8,137.95,6022.0,120.184,120.2101,120.0185,120.1491,6022.0
2018-03-27 12:00:00,137.92,138.11,137.81,138.06,5672.0,120.123,120.2885,120.0272,120.2449,5672.0
2018-03-27 12:05:00,138.1,138.1,137.91,137.93,6038.0,120.2798,120.2798,120.1143,120.1317,6038.0
2018-03-27 12:10:00,137.96,138.19,137.95,138.18,8194.0,120.1578,120.3582,120.1491,120.3495,8194.0
2018-03-27 12:15:00,138.15,138.3,138.09,138.29,8683.0,120.3233,120.454,120.2711,120.4453,8683.0
2018-03-27 12:20:00,138.3,138.37,138.27,138.31,4808.0,120.454,120.5149,120.4278,120.4627,4808.0
2018-03-27 12:25:00,138.3,138.3,138.12,138.12,3810.0,120.454,120.454,120.2972,120.2972,3810.0
2018-03-27 12:30:00,138.2,138.2,137.91,138.04,5320.0,120.3669,120.3669,120.1143,120.2275,5320.0
2018-03-27 12:35:00,138.05,138.08,137.98,138.03,4750.0,120.2362,120.2624,120.1753,120.2188,4750.0
2018-03-27 12:40:00,138.04,138.3,138.0,138.26,5645.0,120.2275,120.454,120.1927,120.4191,5645.0
2018-03-27 12:45:00,138.26,138.35,138.23,138.32,4876.0,120.4191,120.4975,120.393,120.4714,4876.0
2018-03-27 12:50:00,138.35,138.37,138.2,138.36,4520.0,120.4975,120.5149,120.3669,120.5062,4520.0
2018-03-27 12:55:00,138.34,138.41,138.26,138.34,4738.0,120.4888,120.5498,120.4191,120.4888,4738.0
2018-03-27 13:00:00,138.34,138.58,138.34,138.46,12237.0,120.4888,120.6978,120.4888,120.5933,12237.0
2018-03-27 13:05:00,138.5,138.58,138.44,138.44,8100.0,120.6282,120.6978,120.5759,120.5759,8100.0
2018-03-27 13:10:00,138.44,138.59,138.3,138.59,7337.0,120.5759,120.7065,120.454,120.7065,7337.0
2018-03-27 13:15:00,138.6,138.65,138.49,138.54,8477.0,120.7153,120.7588,120.6195,120.663,8477.0
2018-03-27 13:20:00,138.54,138.59,138.34,138.4,5100.0,120.663,120.7065,120.4888,120.5411,5100.0
2018-03-27 13:25:00,138.33,138.49,138.3,138.31,6157.0,120.4801,120.6195,120.454,120.4627,6157.0
2018-03-27 13:30:00,138.33,138.45,138.26,138.45,3700.0,120.4801,120.5846,120.4191,120.5846,3700.0
2018-03-27 13:35:00,138.42,138.47,138.25,138.26,5131.0,120.5585,120.602,120.4104,120.4191,5131.0
2018-03-27 13:40:00,138.28,138.41,138.25,138.36,4547.0,120.4365,120.5498,120.4104,120.5062,4547.0
2018-03-27 13:45:00,138.36,138.36,138.01,138.02,7349.0,120.5062,120.5062,120.2014,120.2101,7349.0
2018-03-27 13:50:00,137.99,138.03,137.82,137.86,20108.0,120.184,120.2188,120.0359,120.0707,20108.0
2018-03-27 13:55:00,137.9,138.11,137.79,138.09,5207.0,120.1056,120.2885,120.0098,120.2711,5207.0
2018-03-27 14:00:00,138.12,138.2,137.92,137.94,6068.0,120.2972,120.3669,120.123,120.1404,6068.0
2018-03-27 14:05:00,137.94,138.17,137.91,138.09,8306.0,120.1404,120.3407,120.1143,120.2711,8306.0
2018-03-27 14:10:00,138.1,138.51,138.1,138.41,8628.0,120.2798,120.6369,120.2798,120.5498,8628.0
2018-03-27 14:15:00,138.45,138.53,138.43,138.51,4834.0,120.5846,120.6543,120.5672,120.6369,4834.0
2018-03-27 14:20:00,138.53,138.53,138.32,138.34,8358.0,120.6543,120.6543,120.4714,120.4888,8358.0
2018-03-27 14:25:00,138.37,138.37,138.03,138.08,13750.0,120.5149,120.5149,120.2188,120.2624,13750.0
2018-03-27 14:30:00,138.05,138.21,137.99,138.2,9506.0,120.2362,120.3756,120.184,120.3669,9506.0
2018-03-27 14:35:00,138.22,138.37,138.18,138.34,7653.0,120.3843,120.5149,120.3495,120.4888,7653.0
2018-03-27 14:40:00,138.34,138.43,138.31,138.37,5983.0,120.4888,120.5672,120.4627,120.5149,5983.0
2018-03-27 14:45:00,138.33,138.34,137.91,137.94,6885.0,120.4801,120.4888,120.1143,120.1404,6885.0
2018-03-27 14:50:00,137.96,138.18,137.93,138.09,8246.0,120.1578,120.3495,120.1317,120.2711,8246.0
2018-03-27 14:55:00,138.05,138.13,137.77,137.81,12209.0,120.2362,120.3059,119.9924,120.0272,12209.0
2018-03-27 15:00:00,137.77,137.83,137.36,137.36,18727.0,119.9924,120.0446,119.6353,119.6353,18727.0
2018-03-27 15:05:00,137.41,137.44,136.74,137.12,14245.0,119.6788,119.7049,119.0953,119.4262,14245.0
2018-03-27 15:10:00,137.15,137.26,137.08,137.23,10984.0,119.4524,119.5482,119.3914,119.522,10984.0
2018-03-27 15:15:00,137.26,137.54,137.24,137.28,46808.0,119.5482,119.792,119.5307,119.5656,46808.0
2018-03-27 15:20:00,137.26,137.36,137.14,137.22,13692.0,119.5482,119.6353,119.4437,119.5133,13692.0
2018-03-27 15:25:00,137.19,137.19,136.75,136.83,20459.0,119.4872,119.4872,119.104,119.1737,20459.0
2018-03-27 15:30:00,136.8,136.83,136.06,136.54,22009.0,119.1475,119.1737,118.503,118.9211,22009.0
2018-03-27 15:35:00,136.57,136.92,136.51,136.78,21551.0,118.9472,119.252,118.8949,119.1301,21551.0
2018-03-27 15:40:00,136.81,136.85,136.29,136.31,25495.0,119.1562,119.1911,118.7033,118.7208,25495.0
2018-03-27 15:45:00,136.36,136.52,136.04,136.26,41011.0,118.7643,118.9037,118.4856,118.6772,41011.0
2018-03-27 15:50:00,136.26,136.88,136.26,136.56,36536.0,118.6772,119.2172,118.6772,118.9385,36536.0
2018-03-27 15:55:00,136.55,136.93,136.27,136.73,92486.0,118.9298,119.2608,118.6859,119.0866,92486.0
2018-03-28 09:30:00,136.54,136.85,136.18,136.33,31575.0,119.5318,119.8032,119.2166,119.3479,31575.0
2018-03-28 09:35:00,136.47,136.71,136.36,136.6,22754.0,119.4705,119.6806,119.3742,119.5843,22754.0
2018-03-28 09:40:00,136.53,136.93,136.48,136.56,15594.0,119.523,119.8732,119.4792,119.5493,15594.0
2018-03-28 09:45:00,136.63,136.8,136.5,136.8,18598.0,119.6106,119.7594,119.4967,119.7594,18598.0
2018-03-28 09:50:00,136.7,137.05,136.62,136.95,8963.0,119.6718,119.9782,119.6018,119.8907,8963.0
2018-03-28 09:55:00,136.86,136.96,136.7,136.96,3746.0,119.8119,119.8994,119.6718,119.8994,3746.0
2018-03-28 10:00:00,137.02,137.18,136.83,136.9,8887.0,119.952,120.092,119.7856,119.8469,8887.0
2018-03-28 10:05:00,136.86,136.96,136.64,136.79,9396.0,119.8119,119.8994,119.6193,119.7506,9396.0
2018-03-28 10:10:00,136.76,136.76,136.22,136.27,6948.0,119.7244,119.7244,119.2516,119.2954,6948.0
2018-03-28 10:15:00,136.31,136.47,136.14,136.25,11180.0,119.3304,119.4705,119.1816,119.2779,11180.0
2018-03-28 10:20:00,136.28,136.53,136.19,136.19,12319.0,119.3042,119.523,119.2254,119.2254,12319.0
2018-03-28 10:25:00,136.19,136.23,135.97,136.09,12995.0,119.2254,119.2604,119.0328,119.1378,12995.0
2018-03-28 10:30:00,136.13,136.22,136.06,136.15,14109.0,119.1728,119.2516,119.1116,119.1903,14109.0
2018-03-28 10:35:00,136.04,136.09,135.93,135.96,4261.0,119.094,119.1378,118.9978,119.024,4261.0
2018-03-28 10:40:00,135.91,135.91,135.67,135.88,5602.0,118.9802,118.9802,118.7701,118.954,5602.0
2018-03-28 10:45:00,135.82,135.89,135.59,135.69,5115.0,118.9015,118.9627,118.7001,118.7876,5115.0
2018-03-28 10:50:00,135.66,136.05,135.52,136.04,10781.0,118.7614,119.1028,118.6388,119.094,10781.0
2018-03-28 10:55:00,136.04,136.17,135.98,136.13,6609.0,119.094,119.2079,119.0415,119.1728,6609.0
2018-03-28 11:00:00,136.23,136.67,136.23,136.59,3750.0,119.2604,119.6456,119.2604,119.5755,3750.0
2018-03-28 11:05:00,136.67,137.03,136.63,137.02,2708.0,119.6456,119.9607,119.6106,119.952,2708.0
2018-03-28 11:10:00,136.91,136.99,136.82,136.9,5020.0,119.8557,119.9257,119.7769,119.8469,5020.0
2018-03-28 11:15:00,136.89,137.2,136.67,137.16,7621.0,119.8382,120.1096,119.6456,120.0745,7621.0
2018-03-28 11:20:00,137.11,137.31,137.07,137.3,26145.0,120.0308,120.2059,119.9957,120.1971,26145.0
2018-03-28 11:25:00,137.31,137.71,137.3,137.54,11359.0,120.2059,120.556,120.1971,120.4072,11359.0
2018-03-28 11:30:00,137.55,137.72,137.32,137.57,30849.0,120.416,120.5648,120.2146,120.4335,30849.0
2018-03-28 11:35:00,137.65,138.0,137.65,137.92,7199.0,120.5035,120.8099,120.5035,120.7399,7199.0
2018-03-28 11:40:00,137.91,138.03,137.81,137.84,10384.0,120.7311,120.8362,120.6436,120.6698,10384.0
2018-03-28 11:45:00,137.86,137.95,137.66,137.73,11907.0,120.6873,120.7661,120.5123,120.5735,11907.0
2018-03-28 11:50:00,137.76,137.98,137.76,137.86,11366.0,120.5998,120.7924,120.5998,120.6873,11366.0
2018-03-28 11:55:00,137.85,138.42,137.85,138.11,13347.0,120.6786,121.1776,120.6786,120.9062,13347.0
2018-03-28 12:00:00,138.13,138.19,137.89,137.89,11300.0,120.9237,120.9762,120.7136,120.7136,11300.0
2018-03-28 12:05:00,137.99,138.07,137.87,137.99,5800.0,120.8011,120.8712,120.6961,120.8011,5800.0
2018-03-28 12:10:00,138.1,138.4,138.1,138.4,7840.0,120.8974,121.1601,120.8974,121.1601,7840.0
2018-03-28 12:15:00,138.47,138.77,138.35,138.73,15538.0,121.2214,121.484,121.1163,121.449,15538.0
2018-03-28 12:20:00,138.75,138.81,138.57,138.59,22135.0,121.4665,121.519,121.3089,121.3264,22135.0
2018-03-28 12:25:00,138.57,138.62,138.3,138.3,6491.0,121.3089,121.3527,121.0725,121.0725,6491.0
2018-03-28 12:30:00,138.29,138.34,137.95,137.96,5780.0,121.0638,121.1075,120.7661,120.7749,5780.0
2018-03-28 12:35:00,138.04,138.04,137.9,137.98,4559.0,120.8449,120.8449,120.7224,120.7924,4559.0
2018-03-28 12:40:00,138.0,138.26,138.0,138.21,4339.0,120.8099,121.0375,120.8099,120.9937,4339.0
2018-03-28 12:45:00,138.18,138.3,138.11,138.18,7936.0,120.9675,121.0725,120.9062,120.9675,7936.0
2018-03-28 12:50:00,138.15,138.19,138.01,138.04,3581.0,120.9412,120.9762,120.8187,120.8449,3581.0
2018-03-28 12:55:00,137.93,137.93,137.72,137.72,5350.0,120.7486,120.7486,120.5648,120.5648,5350.0
2018-03-28 13:00:00,137.75,137.78,137.54,137.63,17137.0,120.591,120.6173,120.4072,120.486,17137.0
2018-03-28 13:05:00,137.67,137.88,137.62,137.88,8847.0,120.521,120.7048,120.4772,120.7048,8847.0
2018-03-28 13:10:00,137.78,138.01,137.78,137.96,9429.0,120.6173,120.8187,120.6173,120.7749,9429.0
2018-03-28 13:15:00,137.89,137.94,137.62,137.74,14438.0,120.7136,120.7574,120.4772,120.5823,14438.0
2018-03-28 13:20:00,137.79,138.29,137.79,138.28,3885.0,120.6261,121.0638,120.6261,121.055,3885.0
2018-03-28 13:25:00,138.35,138.39,138.0,138.08,19685.0,121.1163,121.1513,120.8099,120.8799,19685.0
2018-03-28 13:30:00,138.06,138.06,137.81,137.87,7415.0,120.8624,120.8624,120.6436,120.6961,7415.0
2018-03-28 13:35:00,138.06,138.18,137.88,138.18,7665.0,120.8624,120.9675,120.7048,120.9675,7665.0
2018-03-28 13:40:00,138.12,138.23,138.07,138.23,7139.0,120.915,121.0112,120.8712,121.0112,7139.0
2018-03-28 13:45:00,138.21,138.75,138.21,138.66,12970.0,120.9937,121.4665,120.9937,121.3877,12970.0
2018-03-28 13:50:00,138.59,138.59,138.18,138.22,8729.0,121.3264,121.3264,120.9675,121.0025,8729.0
2018-03-28 13:55:00,138.27,138.43,138.24,138.43,6428.0,121.0463,121.1863,121.02,121.1863,6428.0
2018-03-28 14:00:00,138.43,138.55,138.09,138.3,15406.0,121.1863,121.2914,120.8887,121.0725,15406.0
2018-03-28 14:05:00,138.24,138.36,138.16,138.36,8627.0,121.02,121.1251,120.95,121.1251,8627.0
2018-03-28 14:10:00,138.29,138.32,138.15,138.27,10148.0,121.0638,121.09,120.9412,121.0463,10148.0
2018-03-28 14:15:00,138.28,138.55,138.27,138.5,12662.0,121.055,121.2914,121.0463,121.2476,12662.0
2018-03-28 14:20:00,138.52,138.68,138.51,138.56,11958.0,121.2651,121.4052,121.2564,121.3001,11958.0
2018-03-28 14:25:00,138.58,138.7,138.3,138.44,13712.0,121.3177,121.4227,121.0725,121.1951,13712.0
2018-03-28 14:30:00,138.37,138.4,138.24,138.4,9359.0,121.1338,121.1601,121.02,121.1601,9359.0
2018-03-28 14:35:00,138.45,138.62,138.25,138.6,11811.0,121.2038,121.3527,121.0288,121.3352,11811.0
2018-03-28 14:40:00,138.69,138.81,138.51,138.52,13964.0,121.4139,121.519,121.2564,121.2651,13964.0
2018-03-28 14:45:00,138.5,138.62,138.35,138.58,6908.0,121.2476,121.3527,121.1163,121.3177,6908.0
2018-03-28 14:50:00,138.61,138.63,138.51,138.6,8073.0,121.3439,121.3614,121.2564,121.3352,8073.0
2018-03-28 14:55:00,138.64,138.66,138.42,138.54,12912.0,121.3702,121.3877,121.1776,121.2826,12912.0
2018-03-28 15:00:00,138.51,138.51,137.94,137.96,19226.0,121.2564,121.2564,120.7574,120.7749,19226.0
2018-03-28 15:05:00,138.01,138.07,137.77,137.83,11436.0,120.8187,120.8712,120.6085,120.6611,11436.0
2018-03-28 15:10:00,137.78,138.17,137.78,138.09,19118.0,120.6173,120.9587,120.6173,120.8887,19118.0
2018-03-28 15:15:00,138.14,138.28,137.98,138.11,23152.0,120.9325,121.055,120.7924,120.9062,23152.0
2018-03-28 15:20:00,138.11,138.52,137.92,138.48,27240.0,120.9062,121.2651,120.7399,121.2301,27240.0
2018-03-28 15:25:00,138.47,138.53,138.16,138.5,33167.0,121.2214,121.2739,120.95,121.2476,33167.0
2018-03-28 15:30:00,138.46,138.67,138.31,138.39,24397.0,121.2126,121.3964,121.0813,121.1513,24397.0
2018-03-28 15:35:00,138.41,138.85,138.38,138.84,29571.0,121.1688,121.554,121.1426,121.5453,29571.0
2018-03-28 15:40:00,138.86,138.99,138.34,138.4,27244.0,121.5628,121.6766,121.1075,121.1601,27244.0
2018-03-28 15:45:00,138.4,138.64,138.39,138.62,38589.0,121.1601,121.3702,121.1513,121.3527,38589.0
2018-03-28 15:50:00,138.63,138.66,138.41,138.44,34161.0,121.3614,121.3877,121.1688,121.1951,34161.0
2018-03-28 15:55:00,138.42,138.54,138.25,138.31,100895.0,121.1776,121.2826,121.0288,121.0813,100895.0
2018-03-29 09:30:00,138.53,138.76,137.99,138.64,26060.0,121.2739,121.4752,120.8011,121.3702,26060.0
2018-03-29 09:35:00,138.64,138.64,137.73,137.89,17509.0,121.3702,121.3702,120.5735,120.7136,17509.0
2018-03-29 09:40:00,137.75,137.97,137.4,137.43,16053.0,120.591,120.7836,120.2846,120.3109,16053.0
2018-03-29 09:45:00,137.41,137.5,137.12,137.17,17599.0,120.2934,120.3722,120.0395,120.0833,17599.0
2018-03-29 09:50:00,137.16,137.28,136.77,137.15,19715.0,120.0745,120.1796,119.7331,120.0658,19715.0
2018-03-29 09:55:00,137.16,137.25,136.84,136.9,19656.0,120.0745,120.1533,119.7944,119.8469,19656.0
2018-03-29 10:00:00,136.95,136.96,136.74,136.91,10852.0,119.8907,119.8994,119.7069,119.8557,10852.0
2018-03-29 10:05:00,136.86,137.28,136.86,137.23,27464.0,119.8119,120.1796,119.8119,120.1358,27464.0
2018-03-29 10:10:00,137.28,137.44,137.2,137.34,14082.0,120.1796,120.3197,120.1096,120.2321,14082.0
2018-03-29 10:15:00,137.36,137.39,137.0,137.39,14713.0,120.2496,120.2759,119.9345,120.2759,14713.0
2018-03-29 10:20:00,137.43,137.83,137.43,137.72,12679.0,120.3109,120.6611,120.3109,120.5648,12679.0
2018-03-29 10:25:00,137.77,138.01,137.77,137.94,15278.0,120.6085,120.8187,120.6085,120.7574,15278.0
2018-03-29 10:30:00,137.93,138.11,137.71,137.83,12866.0,120.7486,120.9062,120.556,120.6611,12866.0
2018-03-29 10:35:00,137.81,137.82,137.55,137.59,9490.0,120.6436,120.6523,120.416,120.451,9490.0
2018-03-29 10:40:00,137.57,137.67,137.48,137.67,9530.0,120.4335,120.521,120.3547,120.521,9530.0
2018-03-29 10:45:00,137.7,137.97,137.67,137.97,8266.0,120.5473,120.7836,120.521,120.7836,8266.0
2018-03-29 10:50:00,137.92,138.07,137.85,137.97,10425.0,120.7399,120.8712,120.6786,120.7836,10425.0
2018-03-29 10:55:00,138.01,138.02,137.89,138.01,10449.0,120.8187,120.8274,120.7136,120.8187,10449.0
2018-03-29 11:00:00,138.03,138.28,138.01,138.27,7599.0,120.8362,121.055,120.8187,121.0463,7599.0
2018-03-29 11:05:00,138.28,138.53,138.19,138.49,15200.0,121.055,121.2739,120.9762,121.2389,15200.0
2018-03-29 11:10:00,138.49,138.51,138.32,138.32,7783.0,121.2389,121.2564,121.09,121.09,7783.0
2018-03-29 11:15:00,138.3,138.42,138.25,138.25,6126.0,121.0725,121.1776,121.0288,121.0288,6126.0
2018-03-29 11:20:00,138.18,138.23,137.82,137.82,18419.0,120.9675,121.0112,120.6523,120.6523,18419.0
2018-03-29 11:25:00,137.82,137.86,137.7,137.72,15635.0,120.6523,120.6873,120.5473,120.5648,15635.0
2018-03-29 11:30:00,137.73,137.75,137.4,137.75,19582.0,120.5735,120.591,120.2846,120.591,19582.0
2018-03-29 11:35:00,137.72,137.82,137.72,137.74,5598.0,120.5648,120.6523,120.5648,120.5823,5598.0
2018-03-29 11:40:00,137.74,137.82,137.74,137.8,4752.0,120.5823,120.6523,120.5823,120.6348,4752.0
2018-03-29 11:45:00,137.8,137.9,137.64,137.82,23830.0,120.6348,120.7224,120.4947,120.6523,23830.0
2018-03-29 11:50:00,137.9,137.95,137.73,137.75,5200.0,120.7224,120.7661,120.5735,120.591,5200.0
2018-03-29 11:55:00,137.78,137.9,137.78,137.9,3754.0,120.6173,120.7224,120.6173,120.7224,3754.0
2018-03-29 12:00:00,137.91,137.95,137.31,137.42,17671.0,120.7311,120.7661,120.2059,120.3021,17671.0
2018-03-29 12:05:00,137.44,137.55,137.33,137.37,11149.0,120.3197,120.416,120.2234,120.2584,11149.0
2018-03-29 12:10:00,137.33,137.34,137.18,137.18,6517.0,120.2234,120.2321,120.092,120.092,6517.0
2018-03-29 12:15:00,137.2,137.24,137.12,137.19,7506.0,120.1096,120.1446,120.0395,120.1008,7506.0
2018-03-29 12:20:00,137.15,137.18,137.05,137.11,7775.0,120.0658,120.092,119.9782,120.0308,7775.0
2018-03-29 12:25:00,137.07,137.27,137.03,137.2,5928.0,119.9957,120.1708,119.9607,120.1096,5928.0
2018-03-29 12:30:00,137.27,137.27,137.16,137.2,2217.0,120.1708,120.1708,120.0745,120.1096,2217.0
2018-03-29 12:35:00,137.26,137.26,137.09,137.12,3861.0,120.1621,120.1621,120.0133,120.0395,3861.0
2018-03-29 12:40:00,137.11,137.11,136.97,137.07,8642.0,120.0308,120.0308,119.9082,119.9957,8642.0
2018-03-29 12:45:00,137.07,137.17,137.01,137.01,4960.0,119.9957,120.0833,119.9432,119.9432,4960.0
2018-03-29 12:50:00,137.04,137.09,137.01,137.04,3530.0,119.9695,120.0133,119.9432,119.9695,3530.0
2018-03-29 12:55:00,137.05,137.11,136.95,137.01,6737.0,119.9782,120.0308,119.8907,119.9432,6737.0
2018-03-29 13:00:00,137.06,137.15,137.03,137.03,4557.0,119.987,120.0658,119.9607,119.9607,4557.0
2018-03-29 13:05:00,137.06,137.06,136.89,136.97,7260.0,119.987,119.987,119.8382,119.9082,7260.0
2018-03-29 13:10:00,136.98,137.06,136.98,136.99,6381.0,119.917,119.987,119.917,119.9257,6381.0
2018-03-29 13:15:00,136.99,137.12,136.95,137.1,7580.0,119.9257,120.0395,119.8907,120.022,7580.0
2018-03-29 13:20:00,137.09,137.17,137.07,137.17,3053.0,120.0133,120.0833,119.9957,120.0833,3053.0
2018-03-29 13:25:00,137.17,137.2,137.07,137.16,4650.0,120.0833,120.1096,119.9957,120.0745,4650.0
2018-03-29 13:30:00,137.18,137.18,137.02,137.06,3746.0,120.092,120.092,119.952,119.987,3746.0
2018-03-29 13:35:00,137.03,137.12,136.96,136.99,6932.0,119.9607,120.0395,119.8994,119.9257,6932.0
2018-03-29 13:40:00,137.0,137.14,137.0,137.14,2614.0,119.9345,120.057,119.9345,120.057,2614.0
2018-03-29 13:45:00,137.17,137.33,137.13,137.29,5889.0,120.0833,120.2234,120.0483,120.1883,5889.0
2018-03-29 13:50:00,137.26,137.45,137.26,137.32,7780.0,120.1621,120.3284,120.1621,120.2146,7780.0
2018-03-29 13:55:00,137.3,137.4,137.15,137.21,7675.0,120.1971,120.2846,120.0658,120.1183,7675.0
2018-03-29 14:00:00,137.15,137.16,137.0,137.08,6706.0,120.0658,120.0745,119.9345,120.0045,6706.0
2018-03-29 14:05:00,137.07,137.24,137.07,137.23,8751.0,119.9957,120.1446,119.9957,120.1358,8751.0
2018-03-29 14:10:00,137.25,137.56,137.25,137.46,7770.0,120.1533,120.4247,120.1533,120.3372,7770.0
2018-03-29 14:15:00,137.46,137.54,137.41,137.54,5498.0,120.3372,120.4072,120.2934,120.4072,5498.0
2018-03-29 14:20:00,137.56,137.6,137.29,137.29,7083.0,120.4247,120.4597,120.1883,120.1883,7083.0
2018-03-29 14:25:00,137.3,137.43,137.24,137.43,9779.0,120.1971,120.3109,120.1446,120.3109,9779.0
2018-03-29 14:30:00,137.44,137.52,137.36,137.44,7872.0,120.3197,120.3897,120.2496,120.3197,7872.0
2018-03-29 14:35:00,137.49,137.54,137.29,137.35,9941.0,120.3634,120.4072,120.1883,120.2409,9941.0
2018-03-29 14:40:00,137.36,137.5,137.27,137.46,11887.0,120.2496,120.3722,120.1708,120.3372,11887.0
2018-03-29 14:45:00,137.46,137.75,137.41,137.75,13740.0,120.3372,120.591,120.2934,120.591,13740.0
2018-03-29 14:50:00,137.74,137.74,137.57,137.64,12358.0,120.5823,120.5823,120.4335,120.4947,12358.0
2018-03-29 14:55:00,137.65,137.75,137.57,137.59,9740.0,120.5035,120.591,120.4335,120.451,9740.0
2018-03-29 15:00:00,137.56,137.74,137.35,137.72,18891.0,120.4247,120.5823,120.2409,120.5648,18891.0
2018-03-29 15:05:00,137.75,137.87,137.74,137.81,13750.0,120.591,120.6961,120.5823,120.6436,13750.0
2018-03-29 15:10:00,137.8,138.0,137.73,137.8,17654.0,120.6348,120.8099,120.5735,120.6348,17654.0
2018-03-29 15:15:00,137.76,137.78,137.58,137.58,19624.0,120.5998,120.6173,120.4422,120.4422,19624.0
2018-03-29 15:20:00,137.58,137.58,137.42,137.43,17259.0,120.4422,120.4422,120.3021,120.3109,17259.0
2018-03-29 15:25:00,137.41,137.45,137.23,137.24,16054.0,120.2934,120.3284,120.1358,120.1446,16054.0
2018-03-29 15:30:00,137.24,137.25,136.94,136.97,20848.0,120.1446,120.1533,119.8819,119.9082,20848.0
2018-03-29 15:35:00,136.95,137.26,136.86,137.22,23092.0,119.8907,120.1621,119.8119,120.1271,23092.0
2018-03-29 15:40:00,137.22,137.35,137.11,137.17,24759.0,120.1271,120.2409,120.0308,120.0833,24759.0
2018-03-29 15:45:00,137.17,137.65,137.14,137.65,36677.0,120.0833,120.5035,120.057,120.5035,36677.0
2018-03-29 15:50:00,137.67,137.68,137.36,137.37,38400.0,120.521,120.5298,120.2496,120.2584,38400.0
2018-03-29 15:55:00,137.38,137.38,136.76,136.78,118226.0,120.2671,120.2671,119.7244,119.7419,118226.0
2018-04-02 09:30:00,136.64,136.88,136.24,136.69,24786.0,119.6193,119.8294,119.2691,119.6631,24786.0
2018-04-02 09:35:00,136.72,137.0,136.57,136.57,6941.0,119.6893,119.9345,119.558,119.558,6941.0
2018-04-02 09:40:00,136.46,136.77,136.29,136.6,15502.0,119.4617,119.7331,119.3129,119.5843,15502.0
2018-04-02 09:45:00,136.62,136.92,136.45,136.45,23765.0,119.6018,119.8644,119.453,119.453,23765.0
2018-04-02 09:50:00,136.52,136.55,136.25,136.27,33720.0,119.5143,119.5405,119.2779,119.2954,33720.0
2018-04-02 09:55:00,136.25,136.3,136.0,136.11,13100.0,119.2779,119.3217,119.059,119.1553,13100.0
2018-04-02 10:00:00,136.09,136.14,135.71,135.82,10060.0,119.1378,119.1816,118.8052,118.9015,10060.0
2018-04-02 10:05:00,135.82,135.99,135.52,135.55,11924.0,118.9015,119.0503,118.6388,118.6651,11924.0
2018-04-02 10:10:00,135.62,135.69,135.4,135.56,12830.0,118.7264,118.7876,118.5338,118.6738,12830.0
2018-04-02 10:15:00,135.64,135.7,135.5,135.56,7390.0,118.7439,118.7964,118.6213,118.6738,7390.0
2018-04-02 10:20:00,135.55,135.56,135.16,135.27,17708.0,118.6651,118.6738,118.3237,118.42,17708.0
2018-04-02 10:25:00,135.2,135.2,134.77,134.91,22792.0,118.3587,118.3587,117.9822,118.1048,22792.0
2018-04-02 10:30:00,134.9,134.96,134.52,134.61,27646.0,118.0961,118.1486,117.7634,117.8422,27646.0
2018-04-02 10:35:00,134.58,134.58,134.12,134.17,30950.0,117.8159,117.8159,117.4132,117.457,30950.0
2018-04-02 10:40:00,134.26,134.27,134.04,134.09,14488.0,117.5358,117.5445,117.3432,117.387,14488.0
2018-04-02 10:45:00,134.04,134.08,133.7,133.85,30426.0,117.3432,117.3782,117.0455,117.1768,30426.0
2018-04-02 10:50:00,133.85,134.15,133.83,134.05,32006.0,117.1768,117.4395,117.1593,117.3519,32006.0
2018-04-02 10:55:00,134.02,134.1,133.76,133.79,9149.0,117.3257,117.3957,117.0981,117.1243,9149.0
2018-04-02 11:00:00,133.79,133.84,133.45,133.45,22783.0,117.1243,117.1681,116.8267,116.8267,22783.0
2018-04-02 11:05:00,133.48,133.54,133.21,133.34,28702.0,116.8529,116.9055,116.6166,116.7304,28702.0
2018-04-02 11:10:00,133.4,133.44,133.25,133.26,19677.0,116.7829,116.8179,116.6516,116.6603,19677.0
2018-04-02 11:15:00,133.26,133.42,133.09,133.33,34481.0,116.6603,116.8004,116.5115,116.7216,34481.0
2018-04-02 11:20:00,133.34,133.41,133.13,133.34,21173.0,116.7304,116.7917,116.5465,116.7304,21173.0
2018-04-02 11:25:00,133.31,133.31,133.0,133.3,23285.0,116.7041,116.7041,116.4327,116.6954,23285.0
2018-04-02 11:30:00,133.33,133.41,133.26,133.39,16333.0,116.7216,116.7917,116.6603,116.7741,16333.0
2018-04-02 11:35:00,133.38,133.38,132.56,132.61,22768.0,116.7654,116.7654,116.0475,116.0913,22768.0
2018-04-02 11:40:00,132.66,132.67,132.32,132.5,28564.0,116.1351,116.1438,115.8374,115.995,28564.0
2018-04-02 11:45:00,132.42,132.81,132.4,132.77,21986.0,115.925,116.2664,115.9075,116.2314,21986.0
2018-04-02 11:50:00,132.8,132.88,132.37,132.56,16336.0,116.2576,116.3277,115.8812,116.0475,16336.0
2018-04-02 11:55:00,132.56,132.77,132.41,132.45,16163.0,116.0475,116.2314,115.9162,115.9512,16163.0
2018-04-02 12:00:00,132.45,132.48,131.89,132.01,27358.0,115.9512,115.9775,115.461,115.566,27358.0
2018-04-02 12:05:00,131.93,132.01,131.51,131.68,25728.0,115.496,115.566,115.1283,115.2772,25728.0
2018-04-02 12:10:00,131.7,131.72,131.34,131.58,27737.0,115.2947,115.3122,114.9795,115.1896,27737.0
2018-04-02 12:15:00,131.61,131.61,131.39,131.5,14816.0,115.2159,115.2159,115.0233,115.1196,14816.0
2018-04-02 12:20:00,131.49,131.91,131.49,131.88,27746.0,115.1108,115.4785,115.1108,115.4522,27746.0
2018-04-02 12:25:00,131.85,131.92,131.62,131.85,19599.0,115.426,115.4873,115.2246,115.426,19599.0
2018-04-02 12:30:00,131.89,132.14,131.85,132.05,34736.0,115.461,115.6799,115.426,115.6011,34736.0
2018-04-02 12:35:00,132.05,132.22,131.81,132.08,27847.0,115.6011,115.7499,115.391,115.6273,27847.0
2018-04-02 12:40:00,132.04,132.27,131.75,132.15,22412.0,115.5923,115.7937,115.3384,115.6886,22412.0
2018-04-02 12:45:00,132.08,132.18,131.94,132.07,17145.0,115.6273,115.7149,115.5048,115.6186,17145.0
2018-04-02 12:50:00,132.03,132.16,131.8,131.82,20102.0,115.5836,115.6974,115.3822,115.3997,20102.0
2018-04-02 12:55:00,131.88,131.88,131.64,131.81,22809.0,115.4522,115.4522,115.2421,115.391,22809.0
2018-04-02 13:00:00,131.85,131.89,131.58,131.65,16483.0,115.426,115.461,115.1896,115.2509,16483.0
2018-04-02 13:05:00,131.64,131.75,131.56,131.68,12739.0,115.2421,115.3384,115.1721,115.2772,12739.0
2018-04-02 13:10:00,131.74,132.11,131.73,131.92,21882.0,115.3297,115.6536,115.3209,115.4873,21882.0
2018-04-02 13:15:00,131.95,132.19,131.91,131.92,59364.0,115.5135,115.7236,115.4785,115.4873,59364.0
2018-04-02 13:20:00,131.96,132.0,131.6,131.6,18481.0,115.5223,115.5573,115.2071,115.2071,18481.0
2018-04-02 13:25:00,131.57,131.61,131.15,131.23,37887.0,115.1809,115.2159,114.8132,114.8832,37887.0
2018-04-02 13:30:00,131.23,131.7,131.23,131.68,24715.0,114.8832,115.2947,114.8832,115.2772,24715.0
2018-04-02 13:35:00,131.68,131.95,131.66,131.87,46509.0,115.2772,115.5135,115.2596,115.4435,46509.0
2018-04-02 13:40:00,131.89,131.89,131.57,131.79,47261.0,115.461,115.461,115.1809,115.3735,47261.0
2018-04-02 13:45:00,131.81,131.96,131.68,131.76,20113.0,115.391,115.5223,115.2772,115.3472,20113.0
2018-04-02 13:50:00,131.82,131.97,131.69,131.74,23319.0,115.3997,115.531,115.2859,115.3297,23319.0
2018-04-02 13:55:00,131.75,131.75,131.36,131.36,29834.0,115.3384,115.3384,114.997,114.997,29834.0
2018-04-02 14:00:00,131.36,131.5,131.14,131.41,30134.0,114.997,115.1196,114.8044,115.0408,30134.0
2018-04-02 14:05:00,131.46,131.8,131.25,131.75,35799.0,115.0846,115.3822,114.9007,115.3384,35799.0
2018-04-02 14:10:00,131.74,131.96,131.53,131.92,158121.0,115.3297,115.5223,115.1458,115.4873,158121.0
2018-04-02 14:15:00,131.96,132.13,131.6,131.65,37108.0,115.5223,115.6711,115.2071,115.2509,37108.0
2018-04-02 14:20:00,131.63,132.0,131.62,131.82,79233.0,115.2334,115.5573,115.2246,115.3997,79233.0
2018-04-02 14:25:00,131.92,131.94,131.61,131.66,27058.0,115.4873,115.5048,115.2159,115.2596,27058.0
2018-04-02 14:30:00,131.68,132.03,131.54,131.98,23713.0,115.2772,115.5836,115.1546,115.5398,23713.0
2018-04-02 14:35:00,131.98,132.12,131.73,131.84,34561.0,115.5398,115.6623,115.3209,115.4172,34561.0
2018-04-02 14:40:00,131.8,131.97,131.63,131.87,33180.0,115.3822,115.531,115.2334,115.4435,33180.0
2018-04-02 14:45:00,131.87,132.3,131.75,132.24,35855.0,115.4435,115.8199,115.3384,115.7674,35855.0
2018-04-02 14:50:00,132.26,132.58,132.22,132.5,32586.0,115.7849,116.065,115.7499,115.995,32586.0
2018-04-02 14:55:00,132.48,132.54,132.22,132.42,37792.0,115.9775,116.03,115.7499,115.925,37792.0
2018-04-02 15:00:00,132.45,132.82,132.45,132.62,38020.0,115.9512,116.2752,115.9512,116.1001,38020.0
2018-04-02 15:05:00,132.61,132.65,132.47,132.56,38209.0,116.0913,116.1263,115.9687,116.0475,38209.0
2018-04-02 15:10:00,132.58,132.82,132.5,132.81,42559.0,116.065,116.2752,115.995,116.2664,42559.0
2018-04-02 15:15:00,132.82,132.83,132.58,132.72,41625.0,116.2752,116.2839,116.065,116.1876,41625.0
2018-04-02 15:20:00,132.69,132.74,132.29,132.3,34010.0,116.1613,116.2051,115.8112,115.8199,34010.0
2018-04-02 15:25:00,132.28,132.29,132.06,132.1,38465.0,115.8024,115.8112,115.6098,115.6448,38465.0
2018-04-02 15:30:00,132.13,132.3,131.9,131.91,39237.0,115.6711,115.8199,115.4698,115.4785,39237.0
2018-04-02 15:35:00,131.93,132.52,131.93,132.4,57163.0,115.496,116.0125,115.496,115.9075,57163.0
2018-04-02 15:40:00,132.37,132.76,132.3,132.72,63038.0,115.8812,116.2226,115.8199,116.1876,63038.0
2018-04-02 15:45:00,132.76,133.04,132.72,132.88,70245.0,116.2226,116.4677,116.1876,116.3277,70245.0
2018-04-02 15:50:00,132.92,133.46,132.9,133.38,80828.0,116.3627,116.8354,116.3452,116.7654,80828.0
2018-04-02 15:55:00,133.35,133.4,133.1,133.27,173781.0,116.7391,116.7829,116.5203,116.6691,173781.0
2018-04-03 09:30:00,133.46,134.11,133.1,134.09,38650.0,116.8354,117.4045,116.5203,117.387,38650.0
2018-04-03 09:35:00,133.98,134.24,133.83,134.24,17854.0,117.2907,117.5183,117.1593,117.5183,17854.0
2018-04-03 09:40:00,134.25,134.36,133.92,133.96,25531.0,117.527,117.6233,117.2381,117.2731,25531.0
2018-04-03 09:45:00,133.84,134.63,133.83,134.38,13804.0,117.1681,117.8597,117.1593,117.6408,13804.0
2018-04-03 09:50:00,134.39,134.72,134.32,134.62,12552.0,117.6496,117.9385,117.5883,117.8509,12552.0
2018-04-03 09:55:00,134.68,134.85,134.46,134.85,14276.0,117.9035,118.0523,117.7109,118.0523,14276.0
2018-04-03 10:00:00,134.8,134.8,134.45,134.66,14131.0,118.0085,118.0085,117.7021,117.8859,14131.0
2018-04-03 10:05:00,134.76,134.76,134.37,134.56,30058.0,117.9735,117.9735,117.6321,117.7984,30058.0
2018-04-03 10:10:00,134.59,134.59,134.0,134.31,12982.0,117.8247,117.8247,117.3082,117.5795,12982.0
2018-04-03 10:15:00,134.25,134.54,134.15,134.23,6869.0,117.527,117.7809,117.4395,117.5095,6869.0
2018-04-03 10:20:00,134.25,134.54,134.24,134.41,3584.0,117.527,117.7809,117.5183,117.6671,3584.0
2018-04-03 10:25:00,134.37,134.52,134.32,134.52,11518.0,117.6321,117.7634,117.5883,117.7634,11518.0
2018-04-03 10:30:00,134.49,134.49,134.13,134.49,12303.0,117.7371,117.7371,117.422,117.7371,12303.0
2018-04-03 10:35:00,134.49,134.6,134.27,134.28,11765.0,117.7371,117.8334,117.5445,117.5533,11765.0
2018-04-03 10:40:00,134.25,134.67,134.23,134.56,7667.0,117.527,117.8947,117.5095,117.7984,7667.0
2018-04-03 10:45:00,134.66,135.16,134.66,135.07,9800.0,117.8859,118.3237,117.8859,118.2449,9800.0
2018-04-03 10:50:00,135.03,135.19,134.78,134.86,7767.0,118.2099,118.3499,117.991,118.061,7767.0
2018-04-03 10:55:00,134.84,134.94,134.69,134.77,12266.0,118.0435,118.1311,117.9122,117.9822,12266.0
2018-04-03 11:00:00,134.78,134.9,134.65,134.75,10653.0,117.991,118.0961,117.8772,117.9647,10653.0
2018-04-03 11:05:00,134.73,134.86,134.7,134.78,6115.0,117.9472,118.061,117.921,117.991,6115.0
2018-04-03 11:10:00,134.75,134.76,134.42,134.46,4717.0,117.9647,117.9735,117.6758,117.7109,4717.0
2018-04-03 11:15:00,134.56,134.57,134.21,134.38,6877.0,117.7984,117.8072,117.492,117.6408,6877.0
2018-04-03 11:20:00,134.41,134.44,134.21,134.23,3895.0,117.6671,117.6934,117.492,117.5095,3895.0
2018-04-03 11:25:00,134.21,134.45,134.11,134.11,4470.0,117.492,117.7021,117.4045,117.4045,4470.0
2018-04-03 11:30:00,134.09,134.16,133.83,133.83,5100.0,117.387,117.4482,117.1593,117.1593,5100.0
2018-04-03 11:35:00,133.81,133.86,133.65,133.67,7563.0,117.1418,117.1856,117.0018,117.0193,7563.0
2018-04-03 11:40:00,133.73,134.01,133.69,134.01,4366.0,117.0718,117.3169,117.0368,117.3169,4366.0
2018-04-03 11:45:00,134.06,134.14,133.88,133.92,9283.0,117.3607,117.4307,117.2031,117.2381,9283.0
2018-04-03 11:50:00,133.89,133.92,133.73,133.74,2351.0,117.2119,117.2381,117.0718,117.0806,2351.0
2018-04-03 11:55:00,133.79,133.96,133.79,133.81,6052.0,117.1243,117.2731,117.1243,117.1418,6052.0
2018-04-03 12:00:00,133.89,134.09,133.87,134.05,4505.0,117.2119,117.387,117.1944,117.3519,4505.0
2018-04-03 12:05:00,134.05,134.11,133.91,134.05,3391.0,117.3519,117.4045,117.2294,117.3519,3391.0
2018-04-03 12:10:00,134.04,134.08,133.93,133.98,4153.0,117.3432,117.3782,117.2469,117.2907,4153.0
2018-04-03 12:15:00,134.03,134.03,133.77,133.82,5104.0,117.3344,117.3344,117.1068,117.1506,5104.0
2018-04-03 12:20:00,133.81,133.82,133.67,133.67,2000.0,117.1418,117.1506,117.0193,117.0193,2000.0
2018-04-03 12:25:00,133.71,133.81,133.67,133.78,12849.0,117.0543,117.1418,117.0193,117.1156,12849.0
2018-04-03 12:30:00,133.79,134.02,133.75,133.89,4210.0,117.1243,117.3257,117.0893,117.2119,4210.0
2018-04-03 12:35:00,133.91,134.01,133.74,133.86,14404.0,117.2294,117.3169,117.0806,117.1856,14404.0
2018-04-03 12:40:00,133.91,134.04,133.89,134.02,3066.0,117.2294,117.3432,117.2119,117.3257,3066.0
2018-04-03 12:45:00,133.97,134.03,133.7,133.76,5655.0,117.2819,117.3344,117.0455,117.0981,5655.0
2018-04-03 12:50:00,133.76,133.87,133.72,133.72,2432.0,117.0981,117.1944,117.063,117.063,2432.0
2018-04-03 12:55:00,133.71,133.71,133.55,133.63,4700.0,117.0543,117.0543,116.9142,116.9843,4700.0
2018-04-03 13:00:00,133.63,133.63,133.5,133.62,4400.0,116.9843,116.9843,116.8704,116.9755,4400.0
2018-04-03 13:05:00,133.64,133.69,133.49,133.56,3146.0,116.993,117.0368,116.8617,116.923,3146.0
2018-04-03 13:10:00,133.56,133.6,133.39,133.49,5402.0,116.923,116.958,116.7741,116.8617,5402.0
2018-04-03 13:15:00,133.5,133.63,133.47,133.61,6326.0,116.8704,116.9843,116.8442,116.9667,6326.0
2018-04-03 13:20:00,133.64,133.78,133.61,133.77,4668.0,116.993,117.1156,116.9667,117.1068,4668.0
2018-04-03 13:25:00,133.78,134.06,133.78,133.93,6134.0,117.1156,117.3607,117.1156,117.2469,6134.0
2018-04-03 13:30:00,134.01,134.06,133.89,133.92,5963.0,117.3169,117.3607,117.2119,117.2381,5963.0
2018-04-03 13:35:00,133.92,133.94,133.75,133.75,8508.0,117.2381,117.2556,117.0893,117.0893,8508.0
2018-04-03 13:40:00,133.71,133.94,133.68,133.94,2690.0,117.0543,117.2556,117.028,117.2556,2690.0
2018-04-03 13:45:00,133.88,133.93,133.78,133.78,6681.0,117.2031,117.2469,117.1156,117.1156,6681.0
2018-04-03 13:50:00,133.81,133.89,133.71,133.79,6309.0,117.1418,117.2119,117.0543,117.1243,6309.0
2018-04-03 13:55:00,133.81,134.02,133.8,133.98,5924.0,117.1418,117.3257,117.1331,117.2907,5924.0
2018-04-03 14:00:00,134.01,134.01,133.81,133.91,7062.0,117.3169,117.3169,117.1418,117.2294,7062.0
2018-04-03 14:05:00,133.9,133.9,133.66,133.71,6300.0,117.2206,117.2206,117.0105,117.0543,6300.0
2018-04-03 14:10:00,133.65,133.88,133.63,133.88,7294.0,117.0018,117.2031,116.9843,117.2031,7294.0
2018-04-03 14:15:00,133.77,133.83,133.56,133.62,7719.0,117.1068,117.1593,116.923,116.9755,7719.0
2018-04-03 14:20:00,133.66,133.81,133.61,133.74,8104.0,117.0105,117.1418,116.9667,117.0806,8104.0
2018-04-03 14:25:00,133.78,133.78,133.58,133.67,7125.0,117.1156,117.1156,116.9405,117.0193,7125.0
2018-04-03 14:30:00,133.62,133.64,133.39,133.43,14828.0,116.9755,116.993,116.7741,116.8092,14828.0
2018-04-03 14:35:00,133.41,133.62,133.27,133.62,21374.0,116.7917,116.9755,116.6691,116.9755,21374.0
2018-04-03 14:40:00,133.66,133.66,133.25,133.25,11056.0,117.0105,117.0105,116.6516,116.6516,11056.0
2018-04-03 14:45:00,133.29,134.07,133.28,133.99,15075.0,116.6866,117.3694,116.6779,117.2994,15075.0
2018-04-03 14:50:00,133.99,134.04,133.83,133.94,5076.0,117.2994,117.3432,117.1593,117.2556,5076.0
2018-04-03 14:55:00,133.98,134.42,133.98,134.29,11440.0,117.2907,117.6758,117.2907,117.562,11440.0
2018-04-03 15:00:00,134.28,134.84,134.15,134.72,13787.0,117.5533,118.0435,117.4395,117.9385,13787.0
2018-04-03 15:05:00,134.68,135.23,134.68,135.16,16977.0,117.9035,118.3849,117.9035,118.3237,16977.0
2018-04-03 15:10:00,135.15,135.27,134.8,134.89,51282.0,118.3149,118.42,118.0085,118.0873,51282.0
2018-04-03 15:15:00,134.83,135.1,134.76,135.05,12590.0,118.0348,118.2711,117.9735,118.2274,12590.0
2018-04-03 15:20:00,135.06,135.19,134.92,135.05,37603.0,118.2361,118.3499,118.1136,118.2274,37603.0
2018-04-03 15:25:00,135.08,135.24,134.94,135.2,34976.0,118.2536,118.3937,118.1311,118.3587,34976.0
2018-04-03 15:30:00,135.23,135.23,134.85,134.85,21415.0,118.3849,118.3849,118.0523,118.0523,21415.0
2018-04-03 15:35:00,134.86,134.87,134.52,134.71,31630.0,118.061,118.0698,117.7634,117.9297,31630.0
2018-04-03 15:40:00,134.72,134.81,134.64,134.74,29308.0,117.9385,118.0173,117.8684,117.956,29308.0
2018-04-03 15:45:00,134.74,134.92,134.64,134.82,42172.0,117.956,118.1136,117.8684,118.026,42172.0
2018-04-03 15:50:00,134.79,134.95,134.7,134.76,40743.0,117.9998,118.1398,117.921,117.9735,40743.0
2018-04-03 15:55:00,134.73,135.11,134.73,135.05,154468.0,117.9472,118.2799,117.9472,118.2274,154468.0
2018-04-04 09:30:00,133.28,133.58,132.79,133.06,43173.0,116.6779,116.9405,116.2489,116.4853,43173.0
2018-04-04 09:35:00,133.23,133.23,132.31,132.84,23179.0,116.6341,116.6341,115.8287,116.2927,23179.0
2018-04-04 09:40:00,132.75,133.18,132.6,132.97,29040.0,116.2139,116.5903,116.0826,116.4065,29040.0
2018-04-04 09:45:00,132.97,132.97,132.62,132.71,20844.0,116.4065,116.4065,116.1001,116.1789,20844.0
2018-04-04 09:50:00,132.73,133.27,132.73,133.26,9848.0,116.1964,116.6691,116.1964,116.6603,9848.0
2018-04-04 09:55:00,133.29,133.58,133.22,133.5,13389.0,116.6866,116.9405,116.6253,116.8704,13389.0
2018-04-04 10:00:00,133.54,133.74,133.36,133.74,12698.0,116.9055,117.0806,116.7479,117.0806,12698.0
2018-04-04 10:05:00,133.71,134.02,133.52,133.78,15071.0,117.0543,117.3257,116.888,117.1156,15071.0
2018-04-04 10:10:00,133.76,133.85,133.65,133.78,14199.0,117.0981,117.1768,117.0018,117.1156,14199.0
2018-04-04 10:15:00,133.8,133.81,133.43,133.71,15502.0,117.1331,117.1418,116.8092,117.0543,15502.0
2018-04-04 10:20:00,133.77,133.95,133.7,133.77,14701.0,117.1068,117.2644,117.0455,117.1068,14701.0
2018-04-04 10:25:00,133.69,133.71,133.55,133.55,8293.0,117.0368,117.0543,116.9142,116.9142,8293.0
2018-04-04 10:30:00,133.57,133.62,133.39,133.43,6065.0,116.9317,116.9755,116.7741,116.8092,6065.0
2018-04-04 10:35:00,133.37,133.76,133.37,133.76,9159.0,116.7566,117.0981,116.7566,117.0981,9159.0
2018-04-04 10:40:00,133.75,133.81,133.63,133.66,10165.0,117.0893,117.1418,116.9843,117.0105,10165.0
2018-04-04 10:45:00,133.65,133.98,133.64,133.97,5644.0,117.0018,117.2907,116.993,117.2819,5644.0
2018-04-04 10:50:00,133.97,134.15,133.9,133.99,9288.0,117.2819,117.4395,117.2206,117.2994,9288.0
2018-04-04 10:55:00,134.05,134.06,133.79,133.96,16549.0,117.3519,117.3607,117.1243,117.2731,16549.0
2018-04-04 11:00:00,133.94,133.99,133.65,133.65,10837.0,117.2556,117.2994,117.0018,117.0018,10837.0
2018-04-04 11:05:00,133.67,133.71,133.48,133.65,9345.0,117.0193,117.0543,116.8529,117.0018,9345.0
2018-04-04 11:10:00,133.64,133.85,133.63,133.77,7855.0,116.993,117.1768,116.9843,117.1068,7855.0
2018-04-04 11:15:00,133.82,134.43,133.81,134.33,18822.0,117.1506,117.6846,117.1418,117.5971,18822.0
2018-04-04 11:20:00,134.35,134.46,134.28,134.32,18071.0,117.6146,117.7109,117.5533,117.5883,18071.0
2018-04-04 11:25:00,134.33,134.35,134.01,134.09,6168.0,117.5971,117.6146,117.3169,117.387,6168.0
2018-04-04 11:30:00,134.06,134.37,134.04,134.11,10048.0,117.3607,117.6321,117.3432,117.4045,10048.0
2018-04-04 11:35:00,134.15,134.15,133.87,133.98,10900.0,117.4395,117.4395,117.1944,117.2907,10900.0
2018-04-04 11:40:00,133.98,133.98,133.67,133.86,5650.0,117.2907,117.2907,117.0193,117.1856,5650.0
2018-04-04 11:45:00,133.84,134.08,133.84,133.9,6368.0,117.1681,117.3782,117.1681,117.2206,6368.0
2018-04-04 11:50:00,133.82,133.91,133.74,133.8,7068.0,117.1506,117.2294,117.0806,117.1331,7068.0
2018-04-04 11:55:00,133.8,134.07,133.8,134.07,6274.0,117.1331,117.3694,117.1331,117.3694,6274.0
2018-04-04 12:00:00,134.06,134.07,133.8,133.91,10044.0,117.3607,117.3694,117.1331,117.2294,10044.0
2018-04-04 12:05:00,133.85,134.25,133.82,134.2,9354.0,117.1768,117.527,117.1506,117.4833,9354.0
2018-04-04 12:10:00,134.19,134.41,134.16,134.4,5407.0,117.4745,117.6671,117.4482,117.6583,5407.0
2018-04-04 12:15:00,134.31,134.31,134.1,134.1,6805.0,117.5795,117.5795,117.3957,117.3957,6805.0
2018-04-04 12:20:00,134.08,134.34,134.05,134.23,6342.0,117.3782,117.6058,117.3519,117.5095,6342.0
2018-04-04 12:25:00,134.28,134.31,134.18,134.19,4462.0,117.5533,117.5795,117.4657,117.4745,4462.0
2018-04-04 12:30:00,134.21,134.29,134.04,134.29,8066.0,117.492,117.562,117.3432,117.562,8066.0
2018-04-04 12:35:00,134.3,134.43,134.17,134.22,6231.0,117.5708,117.6846,117.457,117.5008,6231.0
2018-04-04 12:40:00,134.24,134.38,134.05,134.33,5033.0,117.5183,117.6408,117.3519,117.5971,5033.0
2018-04-04 12:45:00,134.37,134.42,134.27,134.38,7990.0,117.6321,117.6758,117.5445,117.6408,7990.0
2018-04-04 12:50:00,134.36,134.56,134.28,134.51,5999.0,117.6233,117.7984,117.5533,117.7546,5999.0
2018-04-04 12:55:00,134.49,134.71,134.49,134.59,6564.0,117.7371,117.9297,117.7371,117.8247,6564.0
2018-04-04 13:00:00,134.61,134.65,134.52,134.56,4762.0,117.8422,117.8772,117.7634,117.7984,4762.0
2018-04-04 13:05:00,134.6,134.66,134.56,134.63,11673.0,117.8334,117.8859,117.7984,117.8597,11673.0
2018-04-04 13:10:00,134.6,134.86,134.54,134.81,21122.0,117.8334,118.061,117.7809,118.0173,21122.0
2018-04-04 13:15:00,134.85,134.85,134.64,134.68,10240.0,118.0523,118.0523,117.8684,117.9035,10240.0
2018-04-04 13:20:00,134.67,134.91,134.57,134.8,15573.0,117.8947,118.1048,117.8072,118.0085,15573.0
2018-04-04 13:25:00,134.8,134.93,134.74,134.93,9395.0,118.0085,118.1223,117.956,118.1223,9395.0
2018-04-04 13:30:00,134.92,134.92,134.73,134.75,7528.0,118.1136,118.1136,117.9472,117.9647,7528.0
2018-04-04 13:35:00,134.75,134.96,134.75,134.9,9478.0,117.9647,118.1486,117.9647,118.0961,9478.0
2018-04-04 13:40:00,134.95,135.05,134.91,135.05,6244.0,118.1398,118.2274,118.1048,118.2274,6244.0
2018-04-04 13:45:00,135.1,135.1,135.01,135.05,22258.0,118.2711,118.2711,118.1924,118.2274,22258.0
2018-04-04 13:50:00,135.06,135.11,134.96,134.97,26484.0,118.2361,118.2799,118.1486,118.1573,26484.0
2018-04-04 13:55:00,134.99,135.09,134.94,135.07,15113.0,118.1748,118.2624,118.1311,118.2449,15113.0
2018-04-04 14:00:00,135.11,135.17,135.01,135.08,9992.0,118.2799,118.3324,118.1924,118.2536,9992.0
2018-04-04 14:05:00,135.11,135.47,135.11,135.41,15580.0,118.2799,118.5951,118.2799,118.5425,15580.0
2018-04-04 14:10:00,135.43,135.73,135.43,135.72,10862.0,118.56,118.8227,118.56,118.8139,10862.0
2018-04-04 14:15:00,135.7,135.89,135.63,135.81,12594.0,118.7964,118.9627,118.7351,118.8927,12594.0
2018-04-04 14:20:00,135.72,135.98,135.72,135.88,9789.0,118.8139,119.0415,118.8139,118.954,9789.0
2018-04-04 14:25:00,135.88,135.96,135.76,135.88,20911.0,118.954,119.024,118.8489,118.954,20911.0
2018-04-04 14:30:00,135.9,135.97,135.82,135.83,12421.0,118.9715,119.0328,118.9015,118.9102,12421.0
2018-04-04 14:35:00,135.75,135.75,135.48,135.48,16154.0,118.8402,118.8402,118.6038,118.6038,16154.0
2018-04-04 14:40:00,135.53,136.07,135.47,136.03,15787.0,118.6476,119.1203,118.5951,119.0853,15787.0
2018-04-04 14:45:00,135.97,136.16,135.97,136.13,7324.0,119.0328,119.1991,119.0328,119.1728,7324.0
2018-04-04 14:50:00,136.13,136.23,135.99,135.99,9914.0,119.1728,119.2604,119.0503,119.0503,9914.0
2018-04-04 14:55:00,135.96,136.07,135.82,136.02,10968.0,119.024,119.1203,118.9015,119.0765,10968.0
2018-04-04 15:00:00,135.98,136.23,135.93,136.06,11289.0,119.0415,119.2604,118.9978,119.1116,11289.0
2018-04-04 15:05:00,136.09,136.17,136.04,136.11,12802.0,119.1378,119.2079,119.094,119.1553,12802.0
2018-04-04 15:10:00,136.11,136.11,135.84,135.84,12387.0,119.1553,119.1553,118.919,118.919,12387.0
2018-04-04 15:15:00,135.81,135.82,135.62,135.64,8150.0,118.8927,118.9015,118.7264,118.7439,8150.0
2018-04-04 15:20:00,135.67,136.01,135.65,135.96,15265.0,118.7701,119.0678,118.7526,119.024,15265.0
2018-04-04 15:25:00,135.95,136.17,135.86,136.04,20354.0,119.0153,119.2079,118.9365,119.094,20354.0
2018-04-04 15:30:00,136.06,136.2,135.97,135.97,16646.0,119.1116,119.2341,119.0328,119.0328,16646.0
2018-04-04 15:35:00,135.97,136.16,135.93,136.16,19318.0,119.0328,119.1991,118.9978,119.1991,19318.0
2018-04-04 15:40:00,136.16,136.16,135.83,135.88,24061.0,119.1991,119.1991,118.9102,118.954,24061.0
2018-04-04 15:45:00,135.89,136.26,135.88,136.19,40086.0,118.9627,119.2866,118.954,119.2254,40086.0
2018-04-04 15:50:00,136.22,136.43,136.18,136.3,36979.0,119.2516,119.4355,119.2166,119.3217,36979.0
2018-04-04 15:55:00,136.36,136.36,136.1,136.18,78858.0,119.3742,119.3742,119.1466,119.2166,78858.0
2018-04-05 09:30:00,136.61,136.76,135.94,135.98,21611.0,119.593,119.7244,119.0065,119.0415,21611.0
2018-04-05 09:35:00,136.07,136.09,135.6,135.61,9977.0,119.1203,119.1378,118.7089,118.7176,9977.0
2018-04-05 09:40:00,135.63,135.76,135.5,135.51,9626.0,118.7351,118.8489,118.6213,118.6301,9626.0
2018-04-05 09:45:00,135.59,135.72,135.41,135.72,13751.0,118.7001,118.8139,118.5425,118.8139,13751.0
2018-04-05 09:50:00,135.75,136.0,135.7,135.95,5771.0,118.8402,119.059,118.7964,119.0153,5771.0
2018-04-05 09:55:00,135.92,136.25,135.91,136.25,16521.0,118.989,119.2779,118.9802,119.2779,16521.0
2018-04-05 10:00:00,136.24,136.25,136.01,136.03,3079.0,119.2691,119.2779,119.0678,119.0853,3079.0
2018-04-05 10:05:00,136.06,136.09,135.85,135.94,10498.0,119.1116,119.1378,118.9277,119.0065,10498.0
2018-04-05 10:10:00,135.96,136.33,135.89,136.33,10608.0,119.024,119.3479,118.9627,119.3479,10608.0
2018-04-05 10:15:00,136.31,136.35,136.19,136.24,8320.0,119.3304,119.3654,119.2254,119.2691,8320.0
2018-04-05 10:20:00,136.16,136.29,136.08,136.08,7500.0,119.1991,119.3129,119.1291,119.1291,7500.0
2018-04-05 10:25:00,136.13,136.16,135.93,136.12,5506.0,119.1728,119.1991,118.9978,119.1641,5506.0
2018-04-05 10:30:00,136.18,136.34,136.18,136.19,6769.0,119.2166,119.3567,119.2166,119.2254,6769.0
2018-04-05 10:35:00,136.18,136.21,135.92,135.98,6200.0,119.2166,119.2429,118.989,119.0415,6200.0
2018-04-05 10:40:00,135.95,136.03,135.9,136.02,4606.0,119.0153,119.0853,118.9715,119.0765,4606.0
2018-04-05 10:45:00,136.07,136.11,135.96,136.01,5556.0,119.1203,119.1553,119.024,119.0678,5556.0
2018-04-05 10:50:00,136.02,136.09,135.95,136.09,9021.0,119.0765,119.1378,119.0153,119.1378,9021.0
2018-04-05 10:55:00,136.18,136.31,136.08,136.08,6577.0,119.2166,119.3304,119.1291,119.1291,6577.0
2018-04-05 11:00:00,136.12,136.28,136.09,136.25,13513.0,119.1641,119.3042,119.1378,119.2779,13513.0
2018-04-05 11:05:00,136.25,136.5,136.22,136.49,3750.0,119.2779,119.4967,119.2516,119.488,3750.0
2018-04-05 11:10:00,136.44,136.65,136.42,136.62,3197.0,119.4442,119.6281,119.4267,119.6018,3197.0
2018-04-05 11:15:00,136.64,136.69,136.58,136.69,7300.0,119.6193,119.6631,119.5668,119.6631,7300.0
2018-04-05 11:20:00,136.7,136.91,136.65,136.9,7338.0,119.6718,119.8557,119.6281,119.8469,7338.0
2018-04-05 11:25:00,136.9,136.99,136.86,136.94,8264.0,119.8469,119.9257,119.8119,119.8819,8264.0
2018-04-05 11:30:00,136.9,137.14,136.86,137.11,19508.0,119.8469,120.057,119.8119,120.0308,19508.0
2018-04-05 11:35:00,137.14,137.15,136.78,136.84,11965.0,120.057,120.0658,119.7419,119.7944,11965.0
2018-04-05 11:40:00,136.82,136.86,136.62,136.69,5679.0,119.7769,119.8119,119.6018,119.6631,5679.0
2018-04-05 11:45:00,136.65,136.68,136.53,136.58,7694.0,119.6281,119.6543,119.523,119.5668,7694.0
2018-04-05 11:50:00,136.6,136.85,136.56,136.83,4574.0,119.5843,119.8032,119.5493,119.7856,4574.0
2018-04-05 11:55:00,136.84,136.95,136.72,136.9,7928.0,119.7944,119.8907,119.6893,119.8469,7928.0
2018-04-05 12:00:00,136.87,137.03,136.86,137.02,5755.0,119.8207,119.9607,119.8119,119.952,5755.0
2018-04-05 12:05:00,136.98,137.02,136.77,136.83,4629.0,119.917,119.952,119.7331,119.7856,4629.0
2018-04-05 12:10:00,136.95,136.95,136.8,136.88,1821.0,119.8907,119.8907,119.7594,119.8294,1821.0
2018-04-05 12:15:00,136.85,136.85,136.57,136.62,5767.0,119.8032,119.8032,119.558,119.6018,5767.0
2018-04-05 12:20:00,136.64,136.68,136.56,136.56,4530.0,119.6193,119.6543,119.5493,119.5493,4530.0
2018-04-05 12:25:00,136.58,136.64,136.51,136.64,3562.0,119.5668,119.6193,119.5055,119.6193,3562.0
2018-04-05 12:30:00,136.64,136.66,136.32,136.34,10600.0,119.6193,119.6368,119.3392,119.3567,10600.0
2018-04-05 12:35:00,136.34,136.39,136.29,136.39,4866.0,119.3567,119.4005,119.3129,119.4005,4866.0
2018-04-05 12:40:00,136.38,136.42,136.26,136.28,13797.0,119.3917,119.4267,119.2866,119.3042,13797.0
2018-04-05 12:45:00,136.27,136.35,136.21,136.3,4926.0,119.2954,119.3654,119.2429,119.3217,4926.0
2018-04-05 12:50:00,136.33,136.39,136.29,136.34,4401.0,119.3479,119.4005,119.3129,119.3567,4401.0
2018-04-05 12:55:00,136.36,136.46,136.35,136.44,6482.0,119.3742,119.4617,119.3654,119.4442,6482.0
2018-04-05 13:00:00,136.42,136.46,136.34,136.41,15205.0,119.4267,119.4617,119.3567,119.418,15205.0
2018-04-05 13:05:00,136.38,136.38,136.17,136.19,10104.0,119.3917,119.3917,119.2079,119.2254,10104.0
2018-04-05 13:10:00,136.17,136.21,136.02,136.06,10109.0,119.2079,119.2429,119.0765,119.1116,10109.0
2018-04-05 13:15:00,136.03,136.03,135.91,136.0,10024.0,119.0853,119.0853,118.9802,119.059,10024.0
2018-04-05 13:20:00,136.01,136.01,135.76,135.79,6890.0,119.0678,119.0678,118.8489,118.8752,6890.0
2018-04-05 13:25:00,135.81,135.83,135.71,135.77,4390.0,118.8927,118.9102,118.8052,118.8577,4390.0
2018-04-05 13:30:00,135.73,135.98,135.73,135.97,4171.0,118.8227,119.0415,118.8227,119.0328,4171.0
2018-04-05 13:35:00,136.0,136.09,135.92,135.94,5324.0,119.059,119.1378,118.989,119.0065,5324.0
2018-04-05 13:40:00,135.88,135.88,135.73,135.8,10379.0,118.954,118.954,118.8227,118.8839,10379.0
2018-04-05 13:45:00,135.86,136.01,135.83,135.99,3895.0,118.9365,119.0678,118.9102,119.0503,3895.0
2018-04-05 13:50:00,135.97,136.18,135.94,136.17,2474.0,119.0328,119.2166,119.0065,119.2079,2474.0
2018-04-05 13:55:00,136.22,136.22,136.0,136.03,5788.0,119.2516,119.2516,119.059,119.0853,5788.0
2018-04-05 14:00:00,136.07,136.22,136.0,136.08,5635.0,119.1203,119.2516,119.059,119.1291,5635.0
2018-04-05 14:05:00,136.11,136.16,135.89,135.97,8715.0,119.1553,119.1991,118.9627,119.0328,8715.0
2018-04-05 14:10:00,135.97,136.09,135.97,136.03,7719.0,119.0328,119.1378,119.0328,119.0853,7719.0
2018-04-05 14:15:00,136.04,136.22,136.01,136.22,12676.0,119.094,119.2516,119.0678,119.2516,12676.0
2018-04-05 14:20:00,136.24,136.24,136.1,136.16,12583.0,119.2691,119.2691,119.1466,119.1991,12583.0
2018-04-05 14:25:00,136.13,136.15,136.02,136.07,7116.0,119.1728,119.1903,119.0765,119.1203,7116.0
2018-04-05 14:30:00,136.06,136.42,136.05,136.42,18230.0,119.1116,119.4267,119.1028,119.4267,18230.0
2018-04-05 14:35:00,136.39,136.43,136.32,136.34,8270.0,119.4005,119.4355,119.3392,119.3567,8270.0
2018-04-05 14:40:00,136.35,136.38,136.24,136.27,24258.0,119.3654,119.3917,119.2691,119.2954,24258.0
2018-04-05 14:45:00,136.27,136.47,136.26,136.37,23012.0,119.2954,119.4705,119.2866,119.3829,23012.0
2018-04-05 14:50:00,136.39,136.45,136.27,136.45,15395.0,119.4005,119.453,119.2954,119.453,15395.0
2018-04-05 14:55:00,136.48,136.55,136.42,136.48,16291.0,119.4792,119.5405,119.4267,119.4792,16291.0
2018-04-05 15:00:00,136.44,136.5,136.22,136.22,8606.0,119.4442,119.4967,119.2516,119.2516,8606.0
2018-04-05 15:05:00,136.25,136.58,136.2,136.58,23960.0,119.2779,119.5668,119.2341,119.5668,23960.0
2018-04-05 15:10:00,136.56,136.6,136.32,136.32,16112.0,119.5493,119.5843,119.3392,119.3392,16112.0
2018-04-05 15:15:00,136.34,136.4,136.27,136.35,15604.0,119.3567,119.4092,119.2954,119.3654,15604.0
2018-04-05 15:20:00,136.37,136.46,136.33,136.37,21666.0,119.3829,119.4617,119.3479,119.3829,21666.0
2018-04-05 15:25:00,136.37,136.37,136.17,136.24,15025.0,119.3829,119.3829,119.2079,119.2691,15025.0
2018-04-05 15:30:00,136.21,136.23,135.87,135.89,13773.0,119.2429,119.2604,118.9452,118.9627,13773.0
2018-04-05 15:35:00,135.89,135.98,135.75,135.82,18153.0,118.9627,119.0415,118.8402,118.9015,18153.0
2018-04-05 15:40:00,135.83,135.95,135.79,135.88,27178.0,118.9102,119.0153,118.8752,118.954,27178.0
2018-04-05 15:45:00,135.89,135.98,135.81,135.97,56735.0,118.9627,119.0415,118.8927,119.0328,56735.0
2018-04-05 15:50:00,135.99,136.21,135.85,136.1,44411.0,119.0503,119.2429,118.9277,119.1466,44411.0
2018-04-05 15:55:00,136.09,136.09,135.73,135.79,87591.0,119.1378,119.1378,118.8227,118.8752,87591.0
2018-04-06 09:30:00,134.98,135.24,134.71,134.91,47265.0,118.1661,118.3937,117.9297,118.1048,47265.0
2018-04-06 09:35:00,134.75,135.0,134.59,134.94,12710.0,117.9647,118.1836,117.8247,118.1311,12710.0
2018-04-06 09:40:00,134.88,135.18,134.87,135.03,20511.0,118.0785,118.3412,118.0698,118.2099,20511.0
2018-04-06 09:45:00,135.03,135.07,134.82,134.97,34705.0,118.2099,118.2449,118.026,118.1573,34705.0
2018-04-06 09:50:00,135.0,135.49,135.0,135.35,44694.0,118.1836,118.6126,118.1836,118.49,44694.0
2018-04-06 09:55:00,135.36,135.36,135.08,135.22,9244.0,118.4988,118.4988,118.2536,118.3762,9244.0
2018-04-06 10:00:00,135.27,135.56,135.25,135.46,14934.0,118.42,118.6738,118.4025,118.5863,14934.0
2018-04-06 10:05:00,135.5,135.59,135.38,135.44,24706.0,118.6213,118.7001,118.5163,118.5688,24706.0
2018-04-06 10:10:00,135.44,135.5,135.4,135.46,14106.0,118.5688,118.6213,118.5338,118.5863,14106.0
2018-04-06 10:15:00,135.47,135.7,135.43,135.7,14876.0,118.5951,118.7964,118.56,118.7964,14876.0
2018-04-06 10:20:00,135.8,135.86,135.72,135.76,15317.0,118.8839,118.9365,118.8139,118.8489,15317.0
2018-04-06 10:25:00,135.75,136.06,135.71,135.75,15456.0,118.8402,119.1116,118.8052,118.8402,15456.0
2018-04-06 10:30:00,135.8,135.85,135.57,135.58,4659.0,118.8839,118.9277,118.6826,118.6913,4659.0
2018-04-06 10:35:00,135.54,135.56,135.3,135.3,5635.0,118.6563,118.6738,118.4462,118.4462,5635.0
2018-04-06 10:40:00,135.31,135.31,135.03,135.03,17594.0,118.455,118.455,118.2099,118.2099,17594.0
2018-04-06 10:45:00,135.03,135.03,134.67,134.79,8187.0,118.2099,118.2099,117.8947,117.9998,8187.0
2018-04-06 10:50:00,134.85,135.03,134.7,134.9,5398.0,118.0523,118.2099,117.921,118.0961,5398.0
2018-04-06 10:55:00,134.94,135.16,134.88,134.96,4220.0,118.1311,118.3237,118.0785,118.1486,4220.0
2018-04-06 11:00:00,134.88,134.88,134.64,134.75,7030.0,118.0785,118.0785,117.8684,117.9647,7030.0
2018-04-06 11:05:00,134.8,135.06,134.68,135.06,7331.0,118.0085,118.2361,117.9035,118.2361,7331.0
2018-04-06 11:10:00,135.05,135.25,135.0,135.25,7386.0,118.2274,118.4025,118.1836,118.4025,7386.0
2018-04-06 11:15:00,135.17,135.33,135.06,135.28,13813.0,118.3324,118.4725,118.2361,118.4287,13813.0
2018-04-06 11:20:00,135.3,135.49,135.29,135.31,21476.0,118.4462,118.6126,118.4375,118.455,21476.0
2018-04-06 11:25:00,135.36,135.62,135.36,135.58,11893.0,118.4988,118.7264,118.4988,118.6913,11893.0
2018-04-06 11:30:00,135.6,135.86,135.56,135.84,10634.0,118.7089,118.9365,118.6738,118.919,10634.0
2018-04-06 11:35:00,135.87,135.89,135.66,135.88,17811.0,118.9452,118.9627,118.7614,118.954,17811.0
2018-04-06 11:40:00,135.89,135.98,135.73,135.73,9735.0,118.9627,119.0415,118.8227,118.8227,9735.0
2018-04-06 11:45:00,135.73,135.87,135.68,135.68,4357.0,118.8227,118.9452,118.7789,118.7789,4357.0
2018-04-06 11:50:00,135.62,135.81,135.59,135.75,6521.0,118.7264,118.8927,118.7001,118.8402,6521.0
2018-04-06 11:55:00,135.8,136.08,135.8,136.08,37623.0,118.8839,119.1291,118.8839,119.1291,37623.0
2018-04-06 12:00:00,136.06,136.08,135.88,136.0,31398.0,119.1116,119.1291,118.954,119.059,31398.0
2018-04-06 12:05:00,136.0,136.21,135.94,136.03,45771.0,119.059,119.2429,119.0065,119.0853,45771.0
2018-04-06 12:10:00,136.03,136.07,135.94,135.98,14834.0,119.0853,119.1203,119.0065,119.0415,14834.0
2018-04-06 12:15:00,135.94,136.04,135.86,135.86,20042.0,119.0065,119.094,118.9365,118.9365,20042.0
2018-04-06 12:20:00,135.84,135.9,135.76,135.81,6200.0,118.919,118.9715,118.8489,118.8927,6200.0
2018-04-06 12:25:00,135.81,135.89,135.74,135.84,4291.0,118.8927,118.9627,118.8314,118.919,4291.0
2018-04-06 12:30:00,135.89,136.08,135.89,136.01,8175.0,118.9627,119.1291,118.9627,119.0678,8175.0
2018-04-06 12:35:00,136.04,136.36,136.04,136.31,13717.0,119.094,119.3742,119.094,119.3304,13717.0
2018-04-06 12:40:00,136.39,136.61,136.38,136.38,11704.0,119.4005,119.593,119.3917,119.3917,11704.0
2018-04-06 12:45:00,136.36,136.41,136.23,136.32,5907.0,119.3742,119.418,119.2604,119.3392,5907.0
2018-04-06 12:50:00,136.36,136.6,136.3,136.6,7512.0,119.3742,119.5843,119.3217,119.5843,7512.0
2018-04-06 12:55:00,136.58,136.69,136.49,136.49,13041.0,119.5668,119.6631,119.488,119.488,13041.0
2018-04-06 13:00:00,136.46,136.46,136.18,136.29,4422.0,119.4617,119.4617,119.2166,119.3129,4422.0
2018-04-06 13:05:00,136.23,136.24,136.01,136.01,6987.0,119.2604,119.2691,119.0678,119.0678,6987.0
2018-04-06 13:10:00,135.96,136.1,135.9,136.04,6317.0,119.024,119.1466,118.9715,119.094,6317.0
2018-04-06 13:15:00,136.05,136.14,135.97,136.03,6598.0,119.1028,119.1816,119.0328,119.0853,6598.0
2018-04-06 13:20:00,135.99,136.03,135.86,135.87,7900.0,119.0503,119.0853,118.9365,118.9452,7900.0
2018-04-06 13:25:00,135.92,136.14,135.86,136.11,7684.0,118.989,119.1816,118.9365,119.1553,7684.0
2018-04-06 13:30:00,136.11,136.15,135.9,135.9,17411.0,119.1553,119.1903,118.9715,118.9715,17411.0
2018-04-06 13:35:00,135.87,136.02,135.72,135.73,18481.0,118.9452,119.0765,118.8139,118.8227,18481.0
2018-04-06 13:40:00,135.76,135.79,135.62,135.69,2571.0,118.8489,118.8752,118.7264,118.7876,2571.0
2018-04-06 13:45:00,135.68,135.73,135.46,135.47,6844.0,118.7789,118.8227,118.5863,118.5951,6844.0
2018-04-06 13:50:00,135.44,135.44,135.06,135.06,7551.0,118.5688,118.5688,118.2361,118.2361,7551.0
2018-04-06 13:55:00,135.13,135.23,134.93,134.93,10954.0,118.2974,118.3849,118.1223,118.1223,10954.0
2018-04-06 14:00:00,134.9,135.06,134.69,134.71,21829.0,118.0961,118.2361,117.9122,117.9297,21829.0
2018-04-06 14:05:00,134.74,134.76,134.32,134.47,16813.0,117.956,117.9735,117.5883,117.7196,16813.0
2018-04-06 14:10:00,134.43,134.59,134.43,134.55,9867.0,117.6846,117.8247,117.6846,117.7897,9867.0
2018-04-06 14:15:00,134.46,134.5,134.29,134.29,13480.0,117.7109,117.7459,117.562,117.562,13480.0
2018-04-06 14:20:00,134.35,134.53,134.33,134.35,9031.0,117.6146,117.7721,117.5971,117.6146,9031.0
2018-04-06 14:25:00,134.33,134.4,134.01,134.1,10977.0,117.5971,117.6583,117.3169,117.3957,10977.0
2018-04-06 14:30:00,134.07,134.24,133.85,133.93,13390.0,117.3694,117.5183,117.1768,117.2469,13390.0
2018-04-06 14:35:00,133.93,134.09,133.75,133.84,9509.0,117.2469,117.387,117.0893,117.1681,9509.0
2018-04-06 14:40:00,133.82,134.05,133.7,133.96,11114.0,117.1506,117.3519,117.0455,117.2731,11114.0
2018-04-06 14:45:00,133.96,134.04,133.85,133.99,14784.0,117.2731,117.3432,117.1768,117.2994,14784.0
2018-04-06 14:50:00,133.96,134.11,133.76,134.1,16373.0,117.2731,117.4045,117.0981,117.3957,16373.0
2018-04-06 14:55:00,134.04,134.04,133.78,133.89,11286.0,117.3432,117.3432,117.1156,117.2119,11286.0
2018-04-06 15:00:00,133.92,134.13,133.76,133.76,9381.0,117.2381,117.422,117.0981,117.0981,9381.0
2018-04-06 15:05:00,133.73,133.89,133.62,133.85,12584.0,117.0718,117.2119,116.9755,117.1768,12584.0
2018-04-06 15:10:00,133.85,134.15,133.85,134.14,10152.0,117.1768,117.4395,117.1768,117.4307,10152.0
2018-04-06 15:15:00,134.15,134.19,133.75,133.75,20318.0,117.4395,117.4745,117.0893,117.0893,20318.0
2018-04-06 15:20:00,133.76,133.99,133.65,133.71,16068.0,117.0981,117.2994,117.0018,117.0543,16068.0
2018-04-06 15:25:00,133.72,133.75,133.45,133.51,16712.0,117.063,117.0893,116.8267,116.8792,16712.0
2018-04-06 15:30:00,133.49,133.83,133.42,133.74,23598.0,116.8617,117.1593,116.8004,117.0806,23598.0
2018-04-06 15:35:00,133.74,134.02,133.65,134.01,27768.0,117.0806,117.3257,117.0018,117.3169,27768.0
2018-04-06 15:40:00,133.99,134.17,133.96,133.97,23803.0,117.2994,117.457,117.2731,117.2819,23803.0
2018-04-06 15:45:00,133.94,134.04,133.75,133.85,36261.0,117.2556,117.3432,117.0893,117.1768,36261.0
2018-04-06 15:50:00,133.84,134.54,133.8,134.37,43819.0,117.1681,117.7809,117.1331,117.6321,43819.0
2018-04-06 15:55:00,134.36,134.43,134.12,134.13,56660.0,117.6233,117.6846,117.4132,117.422,56660.0
2018-04-09 09:30:00,134.54,134.71,133.67,134.19,26473.0,117.7809,117.9297,117.0193,117.4745,26473.0
2018-04-09 09:35:00,134.06,134.35,133.79,133.79,16779.0,117.3607,117.6146,117.1243,117.1243,16779.0
2018-04-09 09:40:00,133.79,133.88,133.54,133.71,7821.0,117.1243,117.2031,116.9055,117.0543,7821.0
2018-04-09 09:45:00,133.8,133.83,133.54,133.54,10705.0,117.1331,117.1593,116.9055,116.9055,10705.0
2018-04-09 09:50:00,133.63,134.11,133.53,133.96,18045.0,116.9843,117.4045,116.8967,117.2731,18045.0
2018-04-09 09:55:00,133.96,134.25,133.96,134.05,10514.0,117.2731,117.527,117.2731,117.3519,10514.0
2018-04-09 10:00:00,134.09,134.27,133.95,133.96,11259.0,117.387,117.5445,117.2644,117.2731,11259.0
2018-04-09 10:05:00,133.92,133.95,133.6,133.66,13983.0,117.2381,117.2644,116.958,117.0105,13983.0
2018-04-09 10:10:00,133.64,133.7,133.55,133.62,7717.0,116.993,117.0455,116.9142,116.9755,7717.0
2018-04-09 10:15:00,133.65,133.72,133.6,133.6,8992.0,117.0018,117.063,116.958,116.958,8992.0
2018-04-09 10:20:00,133.59,134.08,133.55,134.08,5501.0,116.9492,117.3782,116.9142,117.3782,5501.0
2018-04-09 10:25:00,134.07,134.3,134.02,134.3,7776.0,117.3694,117.5708,117.3257,117.5708,7776.0
2018-04-09 10:30:00,134.26,134.79,134.26,134.77,7790.0,117.5358,117.9998,117.5358,117.9822,7790.0
2018-04-09 10:35:00,134.68,134.87,134.68,134.71,9896.0,117.9035,118.0698,117.9035,117.9297,9896.0
2018-04-09 10:40:00,134.72,134.72,134.41,134.54,4956.0,117.9385,117.9385,117.6671,117.7809,4956.0
2018-04-09 10:45:00,134.5,134.62,134.5,134.57,4165.0,117.7459,117.8509,117.7459,117.8072,4165.0
2018-04-09 10:50:00,134.61,134.98,134.61,134.97,7584.0,117.8422,118.1661,117.8422,118.1573,7584.0
2018-04-09 10:55:00,134.91,134.92,134.69,134.72,5151.0,118.1048,118.1136,117.9122,117.9385,5151.0
2018-04-09 11:00:00,134.72,134.94,134.61,134.94,13708.0,117.9385,118.1311,117.8422,118.1311,13708.0
2018-04-09 11:05:00,134.93,134.95,134.85,134.95,5498.0,118.1223,118.1398,118.0523,118.1398,5498.0
2018-04-09 11:10:00,134.97,135.13,134.97,135.04,8594.0,118.1573,118.2974,118.1573,118.2186,8594.0
2018-04-09 11:15:00,135.1,135.21,135.06,135.21,3700.0,118.2711,118.3674,118.2361,118.3674,3700.0
2018-04-09 11:20:00,135.18,135.25,134.99,135.0,6859.0,118.3412,118.4025,118.1748,118.1836,6859.0
2018-04-09 11:25:00,134.99,135.06,134.96,135.0,4410.0,118.1748,118.2361,118.1486,118.1836,4410.0
2018-04-09 11:30:00,135.04,135.33,135.04,135.22,7831.0,118.2186,118.4725,118.2186,118.3762,7831.0
2018-04-09 11:35:00,135.2,135.29,135.18,135.22,4750.0,118.3587,118.4375,118.3412,118.3762,4750.0
2018-04-09 11:40:00,135.22,135.53,135.22,135.5,5551.0,118.3762,118.6476,118.3762,118.6213,5551.0
2018-04-09 11:45:00,135.51,135.74,135.51,135.58,7519.0,118.6301,118.8314,118.6301,118.6913,7519.0
2018-04-09 11:50:00,135.58,135.61,135.28,135.28,6574.0,118.6913,118.7176,118.4287,118.4287,6574.0
2018-04-09 11:55:00,135.33,135.38,135.13,135.29,7909.0,118.4725,118.5163,118.2974,118.4375,7909.0
2018-04-09 12:00:00,135.3,135.48,135.3,135.42,3237.0,118.4462,118.6038,118.4462,118.5513,3237.0
2018-04-09 12:05:00,135.44,135.52,135.39,135.48,3114.0,118.5688,118.6388,118.525,118.6038,3114.0
2018-04-09 12:10:00,135.44,135.56,135.43,135.47,8308.0,118.5688,118.6738,118.56,118.5951,8308.0
2018-04-09 12:15:00,135.44,135.44,135.3,135.33,5123.0,118.5688,118.5688,118.4462,118.4725,5123.0
2018-04-09 12:20:00,135.3,135.39,135.2,135.39,5037.0,118.4462,118.525,118.3587,118.525,5037.0
2018-04-09 12:25:00,135.41,135.51,135.4,135.48,4378.0,118.5425,118.6301,118.5338,118.6038,4378.0
2018-04-09 12:30:00,135.49,135.51,135.38,135.38,3111.0,118.6126,118.6301,118.5163,118.5163,3111.0
2018-04-09 12:35:00,135.41,135.57,135.38,135.4,6200.0,118.5425,118.6826,118.5163,118.5338,6200.0
2018-04-09 12:40:00,135.36,135.39,135.28,135.32,11051.0,118.4988,118.525,118.4287,118.4637,11051.0
2018-04-09 12:45:00,135.31,135.57,135.31,135.56,7084.0,118.455,118.6826,118.455,118.6738,7084.0
2018-04-09 12:50:00,135.65,135.68,135.56,135.61,5431.0,118.7526,118.7789,118.6738,118.7176,5431.0
2018-04-09 12:55:00,135.56,135.62,135.55,135.56,6469.0,118.6738,118.7264,118.6651,118.6738,6469.0
2018-04-09 13:00:00,135.56,135.75,135.53,135.71,8003.0,118.6738,118.8402,118.6476,118.8052,8003.0
2018-04-09 13:05:00,135.74,135.89,135.74,135.77,4579.0,118.8314,118.9627,118.8314,118.8577,4579.0
2018-04-09 13:10:00,135.8,135.84,135.76,135.81,4591.0,118.8839,118.919,118.8489,118.8927,4591.0
2018-04-09 13:15:00,135.78,135.94,135.78,135.94,8829.0,118.8664,119.0065,118.8664,119.0065,8829.0
2018-04-09 13:20:00,135.93,136.0,135.85,135.94,7338.0,118.9978,119.059,118.9277,119.0065,7338.0
2018-04-09 13:25:00,135.96,135.98,135.85,135.91,4435.0,119.024,119.0415,118.9277,118.9802,4435.0
2018-04-09 13:30:00,135.9,136.01,135.87,135.97,5019.0,118.9715,119.0678,118.9452,119.0328,5019.0
2018-04-09 13:35:00,135.95,135.95,135.8,135.93,4607.0,119.0153,119.0153,118.8839,118.9978,4607.0
2018-04-09 13:40:00,135.92,136.01,135.89,136.01,6982.0,118.989,119.0678,118.9627,119.0678,6982.0
2018-04-09 13:45:00,135.98,136.11,135.98,136.1,3186.0,119.0415,119.1553,119.0415,119.1466,3186.0
2018-04-09 13:50:00,136.11,136.27,136.09,136.24,3982.0,119.1553,119.2954,119.1378,119.2691,3982.0
2018-04-09 13:55:00,136.25,136.35,136.24,136.26,8178.0,119.2779,119.3654,119.2691,119.2866,8178.0
2018-04-09 14:00:00,136.22,136.23,136.01,136.05,7751.0,119.2516,119.2604,119.0678,119.1028,7751.0
2018-04-09 14:05:00,136.01,136.04,135.82,135.83,3570.0,119.0678,119.094,118.9015,118.9102,3570.0
2018-04-09 14:10:00,135.83,135.83,135.72,135.77,5565.0,118.9102,118.9102,118.8139,118.8577,5565.0
2018-04-09 14:15:00,135.74,135.78,135.65,135.78,7683.0,118.8314,118.8664,118.7526,118.8664,7683.0
2018-04-09 14:20:00,135.75,135.76,135.57,135.69,4957.0,118.8402,118.8489,118.6826,118.7876,4957.0
2018-04-09 14:25:00,135.69,135.71,135.59,135.62,6129.0,118.7876,118.8052,118.7001,118.7264,6129.0
2018-04-09 14:30:00,135.62,135.78,135.52,135.77,7203.0,118.7264,118.8664,118.6388,118.8577,7203.0
2018-04-09 14:35:00,135.72,135.74,135.55,135.71,7528.0,118.8139,118.8314,118.6651,118.8052,7528.0
2018-04-09 14:40:00,135.71,135.73,135.47,135.58,9081.0,118.8052,118.8227,118.5951,118.6913,9081.0
2018-04-09 14:45:00,135.56,135.75,135.54,135.71,6285.0,118.6738,118.8402,118.6563,118.8052,6285.0
2018-04-09 14:50:00,135.75,135.94,135.73,135.82,6982.0,118.8402,119.0065,118.8227,118.9015,6982.0
2018-04-09 14:55:00,135.91,135.92,135.8,135.83,6658.0,118.9802,118.989,118.8839,118.9102,6658.0
2018-04-09 15:00:00,135.85,135.91,135.71,135.91,7564.0,118.9277,118.9802,118.8052,118.9802,7564.0
2018-04-09 15:05:00,135.88,135.96,135.86,135.92,10997.0,118.954,119.024,118.9365,118.989,10997.0
2018-04-09 15:10:00,135.91,135.95,135.79,135.79,6675.0,118.9802,119.0153,118.8752,118.8752,6675.0
2018-04-09 15:15:00,135.77,135.78,135.46,135.46,7279.0,118.8577,118.8664,118.5863,118.5863,7279.0
2018-04-09 15:20:00,135.44,135.45,135.25,135.37,9141.0,118.5688,118.5775,118.4025,118.5075,9141.0
2018-04-09 15:25:00,135.34,135.42,135.27,135.39,11488.0,118.4812,118.5513,118.42,118.525,11488.0
2018-04-09 15:30:00,135.39,135.44,135.17,135.23,15858.0,118.525,118.5688,118.3324,118.3849,15858.0
2018-04-09 15:35:00,135.25,135.4,135.21,135.25,15495.0,118.4025,118.5338,118.3674,118.4025,15495.0
2018-04-09 15:40:00,135.24,135.24,134.93,135.1,18264.0,118.3937,118.3937,118.1223,118.2711,18264.0
2018-04-09 15:45:00,135.08,135.14,134.68,134.69,32509.0,118.2536,118.3062,117.9035,117.9122,32509.0
2018-04-09 15:50:00,134.69,134.71,134.52,134.55,29659.0,117.9122,117.9297,117.7634,117.7897,29659.0
2018-04-09 15:55:00,134.56,134.59,134.06,134.2,78012.0,117.7984,117.8247,117.3607,117.4833,78012.0
2018-04-10 09:30:00,135.51,136.17,135.21,135.46,20370.0,118.6301,119.2079,118.3674,118.5863,20370.0
2018-04-10 09:35:00,135.31,135.37,135.23,135.23,1437.0,118.455,118.5075,118.3849,118.3849,1437.0
2018-04-10 09:40:00,135.23,135.6,135.23,135.4,8360.0,118.3849,118.7089,118.3849,118.5338,8360.0
2018-04-10 09:45:00,135.33,135.53,135.19,135.37,18389.0,118.4725,118.6476,118.3499,118.5075,18389.0
2018-04-10 09:50:00,135.51,135.52,135.18,135.26,9353.0,118.6301,118.6388,118.3412,118.4112,9353.0
2018-04-10 09:55:00,135.2,135.28,134.84,135.17,10007.0,118.3587,118.4287,118.0435,118.3324,10007.0
2018-04-10 10:00:00,135.16,135.16,134.89,135.03,5102.0,118.3237,118.3237,118.0873,118.2099,5102.0
2018-04-10 10:05:00,135.07,135.36,135.0,135.36,7533.0,118.2449,118.4988,118.1836,118.4988,7533.0
2018-04-10 10:10:00,135.36,135.88,135.3,135.7,6522.0,118.4988,118.954,118.4462,118.7964,6522.0
2018-04-10 10:15:00,135.63,135.72,135.53,135.53,6132.0,118.7351,118.8139,118.6476,118.6476,6132.0
2018-04-10 10:20:00,135.59,135.89,135.5,135.78,11492.0,118.7001,118.9627,118.6213,118.8664,11492.0
2018-04-10 10:25:00,135.85,135.9,135.63,135.72,11118.0,118.9277,118.9715,118.7351,118.8139,11118.0
2018-04-10 10:30:00,135.73,136.06,135.73,136.06,8502.0,118.8227,119.1116,118.8227,119.1116,8502.0
2018-04-10 10:35:00,136.09,136.09,135.75,135.75,7888.0,119.1378,119.1378,118.8402,118.8402,7888.0
2018-04-10 10:40:00,135.75,135.94,135.72,135.83,7476.0,118.8402,119.0065,118.8139,118.9102,7476.0
2018-04-10 10:45:00,135.8,135.83,135.57,135.57,6489.0,118.8839,118.9102,118.6826,118.6826,6489.0
2018-04-10 10:50:00,135.62,135.75,135.59,135.69,8003.0,118.7264,118.8402,118.7001,118.7876,8003.0
2018-04-10 10:55:00,135.66,135.72,135.61,135.65,12068.0,118.7614,118.8139,118.7176,118.7526,12068.0
2018-04-10 11:00:00,135.68,136.16,135.68,136.11,6663.0,118.7789,119.1991,118.7789,119.1553,6663.0
2018-04-10 11:05:00,136.08,136.11,135.99,136.0,10733.0,119.1291,119.1553,119.0503,119.059,10733.0
2018-04-10 11:10:00,136.01,136.01,135.79,135.96,7265.0,119.0678,119.0678,118.8752,119.024,7265.0
2018-04-10 11:15:00,135.97,135.97,135.62,135.69,30230.0,119.0328,119.0328,118.7264,118.7876,30230.0
2018-04-10 11:20:00,135.69,135.85,135.6,135.82,5869.0,118.7876,118.9277,118.7089,118.9015,5869.0
2018-04-10 11:25:00,135.83,135.95,135.6,135.72,9059.0,118.9102,119.0153,118.7089,118.8139,9059.0
2018-04-10 11:30:00,135.73,135.89,135.7,135.88,5880.0,118.8227,118.9627,118.7964,118.954,5880.0
2018-04-10 11:35:00,135.89,136.05,135.73,135.99,9348.0,118.9627,119.1028,118.8227,119.0503,9348.0
2018-04-10 11:40:00,136.02,136.17,135.59,135.65,11064.0,119.0765,119.2079,118.7001,118.7526,11064.0
2018-04-10 11:45:00,135.73,135.75,135.32,135.53,7392.0,118.8227,118.8402,118.4637,118.6476,7392.0
2018-04-10 11:50:00,135.44,135.56,135.34,135.54,7939.0,118.5688,118.6738,118.4812,118.6563,7939.0
2018-04-10 11:55:00,135.57,135.71,135.57,135.68,10774.0,118.6826,118.8052,118.6826,118.7789,10774.0
2018-04-10 12:00:00,135.71,135.77,135.6,135.68,6061.0,118.8052,118.8577,118.7089,118.7789,6061.0
2018-04-10 12:05:00,135.68,135.68,135.43,135.6,4438.0,118.7789,118.7789,118.56,118.7089,4438.0
2018-04-10 12:10:00,135.55,135.58,135.41,135.49,3853.0,118.6651,118.6913,118.5425,118.6126,3853.0
2018-04-10 12:15:00,135.48,135.51,135.33,135.36,8478.0,118.6038,118.6301,118.4725,118.4988,8478.0
2018-04-10 12:20:00,135.35,135.44,135.26,135.26,5750.0,118.49,118.5688,118.4112,118.4112,5750.0
2018-04-10 12:25:00,135.25,135.25,134.51,134.87,10950.0,118.4025,118.4025,117.7546,118.0698,10950.0
2018-04-10 12:30:00,134.79,135.29,134.77,135.18,7894.0,117.9998,118.4375,117.9822,118.3412,7894.0
2018-04-10 12:35:00,135.14,135.19,135.0,135.06,16542.0,118.3062,118.3499,118.1836,118.2361,16542.0
2018-04-10 12:40:00,135.07,135.12,134.95,135.11,7498.0,118.2449,118.2886,118.1398,118.2799,7498.0
2018-04-10 12:45:00,135.14,135.24,134.89,135.24,9452.0,118.3062,118.3937,118.0873,118.3937,9452.0
2018-04-10 12:50:00,135.23,135.23,134.97,135.0,4300.0,118.3849,118.3849,118.1573,118.1836,4300.0
2018-04-10 12:55:00,135.01,135.18,134.95,135.0,8469.0,118.1924,118.3412,118.1398,118.1836,8469.0
2018-04-10 13:00:00,134.95,135.14,134.87,135.14,10953.0,118.1398,118.3062,118.0698,118.3062,10953.0
2018-04-10 13:05:00,135.09,135.12,134.94,135.0,2359.0,118.2624,118.2886,118.1311,118.1836,2359.0
2018-04-10 13:10:00,135.0,135.4,134.97,135.32,10902.0,118.1836,118.5338,118.1573,118.4637,10902.0
2018-04-10 13:15:00,135.31,135.34,135.18,135.19,9437.0,118.455,118.4812,118.3412,118.3499,9437.0
2018-04-10 13:20:00,135.18,135.29,135.17,135.24,12615.0,118.3412,118.4375,118.3324,118.3937,12615.0
2018-04-10 13:25:00,135.24,135.27,135.06,135.23,6837.0,118.3937,118.42,118.2361,118.3849,6837.0
2018-04-10 13:30:00,135.23,135.52,135.1,135.43,12167.0,118.3849,118.6388,118.2711,118.56,12167.0
2018-04-10 13:35:00,135.43,135.56,135.34,135.56,11245.0,118.56,118.6738,118.4812,118.6738,11245.0
2018-04-10 13:40:00,135.54,135.54,135.19,135.19,10066.0,118.6563,118.6563,118.3499,118.3499,10066.0
2018-04-10 13:45:00,135.18,135.55,134.92,135.02,209218.0,118.3412,118.6651,118.1136,118.2011,209218.0
2018-04-10 13:50:00,135.07,135.39,135.06,135.38,21077.0,118.2449,118.525,118.2361,118.5163,21077.0
2018-04-10 13:55:00,135.35,135.69,135.35,135.57,37806.0,118.49,118.7876,118.49,118.6826,37806.0
2018-04-10 14:00:00,135.58,135.59,135.32,135.33,16519.0,118.6913,118.7001,118.4637,118.4725,16519.0
2018-04-10 14:05:00,135.34,135.58,135.31,135.47,12236.0,118.4812,118.6913,118.455,118.5951,12236.0
2018-04-10 14:10:00,135.49,135.67,135.38,135.39,9514.0,118.6126,118.7701,118.5163,118.525,9514.0
2018-04-10 14:15:00,135.39,135.55,135.39,135.42,5684.0,118.525,118.6651,118.525,118.5513,5684.0
2018-04-10 14:20:00,135.42,135.47,135.35,135.44,9723.0,118.5513,118.5951,118.49,118.5688,9723.0
2018-04-10 14:25:00,135.46,135.56,135.17,135.24,15970.0,118.5863,118.6738,118.3324,118.3937,15970.0
2018-04-10 14:30:00,135.25,135.38,135.19,135.33,8123.0,118.4025,118.5163,118.3499,118.4725,8123.0
2018-04-10 14:35:00,135.33,135.33,134.93,135.06,16676.0,118.4725,118.4725,118.1223,118.2361,16676.0
2018-04-10 14:40:00,135.03,135.04,134.73,135.04,11322.0,118.2099,118.2186,117.9472,118.2186,11322.0
2018-04-10 14:45:00,135.03,135.3,134.94,135.09,14162.0,118.2099,118.4462,118.1311,118.2624,14162.0
2018-04-10 14:50:00,135.11,135.29,135.09,135.21,15453.0,118.2799,118.4375,118.2624,118.3674,15453.0
2018-04-10 14:55:00,135.19,135.38,135.1,135.26,11179.0,118.3499,118.5163,118.2711,118.4112,11179.0
2018-04-10 15:00:00,135.28,135.3,134.98,134.98,12130.0,118.4287,118.4462,118.1661,118.1661,12130.0
2018-04-10 15:05:00,134.98,135.26,134.93,135.2,14579.0,118.1661,118.4112,118.1223,118.3587,14579.0
2018-04-10 15:10:00,135.23,135.32,135.05,135.17,12547.0,118.3849,118.4637,118.2274,118.3324,12547.0
2018-04-10 15:15:00,135.13,135.19,134.97,135.15,8850.0,118.2974,118.3499,118.1573,118.3149,8850.0
2018-04-10 15:20:00,135.13,135.25,134.8,134.8,14478.0,118.2974,118.4025,118.0085,118.0085,14478.0
2018-04-10 15:25:00,134.83,135.13,134.74,135.08,17413.0,118.0348,118.2974,117.956,118.2536,17413.0
2018-04-10 15:30:00,135.08,135.09,134.75,134.75,14511.0,118.2536,118.2624,117.9647,117.9647,14511.0
2018-04-10 15:35:00,134.75,135.05,134.75,135.04,17893.0,117.9647,118.2274,117.9647,118.2186,17893.0
2018-04-10 15:40:00,135.06,135.12,134.89,134.89,13080.0,118.2361,118.2886,118.0873,118.0873,13080.0
2018-04-10 15:45:00,134.86,135.21,134.84,135.1,26991.0,118.061,118.3674,118.0435,118.2711,26991.0
2018-04-10 15:50:00,135.11,135.19,134.97,135.01,21155.0,118.2799,118.3499,118.1573,118.1924,21155.0
2018-04-10 15:55:00,135.0,135.23,134.97,135.15,99972.0,118.1836,118.3849,118.1573,118.3149,99972.0
2018-04-11 09:30:00,134.14,134.22,133.77,134.13,32927.0,117.4307,117.5008,117.1068,117.422,32927.0
2018-04-11 09:35:00,133.86,134.4,133.81,134.22,11062.0,117.1856,117.6583,117.1418,117.5008,11062.0
2018-04-11 09:40:00,134.38,134.59,134.32,134.58,8573.0,117.6408,117.8247,117.5883,117.8159,8573.0
2018-04-11 09:45:00,134.65,134.65,134.15,134.17,9799.0,117.8772,117.8772,117.4395,117.457,9799.0
2018-04-11 09:50:00,134.19,134.36,134.15,134.24,5183.0,117.4745,117.6233,117.4395,117.5183,5183.0
2018-04-11 09:55:00,134.33,134.72,134.26,134.65,9208.0,117.5971,117.9385,117.5358,117.8772,9208.0
2018-04-11 10:00:00,134.59,134.93,134.51,134.87,11658.0,117.8247,118.1223,117.7546,118.0698,11658.0
2018-04-11 10:05:00,134.91,134.91,134.53,134.53,15479.0,118.1048,118.1048,117.7721,117.7721,15479.0
2018-04-11 10:10:00,134.57,134.57,134.37,134.53,5397.0,117.8072,117.8072,117.6321,117.7721,5397.0
2018-04-11 10:15:00,134.48,134.69,134.46,134.64,5699.0,117.7284,117.9122,117.7109,117.8684,5699.0
2018-04-11 10:20:00,134.67,134.81,134.6,134.78,7256.0,117.8947,118.0173,117.8334,117.991,7256.0
2018-04-11 10:25:00,134.78,134.85,134.69,134.69,9197.0,117.991,118.0523,117.9122,117.9122,9197.0
2018-04-11 10:30:00,134.72,135.0,134.72,134.94,5268.0,117.9385,118.1836,117.9385,118.1311,5268.0
2018-04-11 10:35:00,134.91,134.91,134.69,134.74,5558.0,118.1048,118.1048,117.9122,117.956,5558.0
2018-04-11 10:40:00,134.71,134.71,134.44,134.52,8986.0,117.9297,117.9297,117.6934,117.7634,8986.0
2018-04-11 10:45:00,134.55,134.55,134.23,134.33,4792.0,117.7897,117.7897,117.5095,117.5971,4792.0
2018-04-11 10:50:00,134.3,134.3,133.96,133.98,11867.0,117.5708,117.5708,117.2731,117.2907,11867.0
2018-04-11 10:55:00,133.95,134.05,133.86,133.88,24687.0,117.2644,117.3519,117.1856,117.2031,24687.0
2018-04-11 11:00:00,133.9,133.98,133.73,133.91,33069.0,117.2206,117.2907,117.0718,117.2294,33069.0
2018-04-11 11:05:00,133.95,133.98,133.72,133.82,14688.0,117.2644,117.2907,117.063,117.1506,14688.0
2018-04-11 11:10:00,133.87,133.93,133.6,133.79,107170.0,117.1944,117.2469,116.958,117.1243,107170.0
2018-04-11 11:15:00,133.8,134.07,133.8,133.87,24995.0,117.1331,117.3694,117.1331,117.1944,24995.0
2018-04-11 11:20:00,133.91,134.06,133.77,134.0,10432.0,117.2294,117.3607,117.1068,117.3082,10432.0
2018-04-11 11:25:00,134.0,134.03,133.82,133.92,11680.0,117.3082,117.3344,117.1506,117.2381,11680.0
2018-04-11 11:30:00,133.96,134.17,133.92,134.14,21346.0,117.2731,117.457,117.2381,117.4307,21346.0
2018-04-11 11:35:00,134.11,134.2,134.09,134.19,11308.0,117.4045,117.4833,117.387,117.4745,11308.0
2018-04-11 11:40:00,134.17,134.2,134.05,134.1,16333.0,117.457,117.4833,117.3519,117.3957,16333.0
2018-04-11 11:45:00,134.09,134.12,134.05,134.1,5926.0,117.387,117.4132,117.3519,117.3957,5926.0
2018-04-11 11:50:00,134.07,134.17,134.05,134.16,10791.0,117.3694,117.457,117.3519,117.4482,10791.0
2018-04-11 11:55:00,134.17,134.18,134.01,134.06,9083.0,117.457,117.4657,117.3169,117.3607,9083.0
2018-04-11 12:00:00,134.06,134.3,134.06,134.27,16344.0,117.3607,117.5708,117.3607,117.5445,16344.0
2018-04-11 12:05:00,134.35,134.44,134.24,134.25,4777.0,117.6146,117.6934,117.5183,117.527,4777.0
2018-04-11 12:10:00,134.26,134.37,134.24,134.32,18789.0,117.5358,117.6321,117.5183,117.5883,18789.0
2018-04-11 12:15:00,134.31,134.31,134.04,134.13,13907.0,117.5795,117.5795,117.3432,117.422,13907.0
2018-04-11 12:20:00,134.16,134.31,134.16,134.31,8881.0,117.4482,117.5795,117.4482,117.5795,8881.0
2018-04-11 12:25:00,134.31,134.33,134.17,134.22,4222.0,117.5795,117.5971,117.457,117.5008,4222.0
2018-04-11 12:30:00,134.26,134.29,134.11,134.11,13252.0,117.5358,117.562,117.4045,117.4045,13252.0
2018-04-11 12:35:00,134.18,134.25,134.11,134.22,5830.0,117.4657,117.527,117.4045,117.5008,5830.0
2018-04-11 12:40:00,134.19,134.28,134.19,134.25,8291.0,117.4745,117.5533,117.4745,117.527,8291.0
2018-04-11 12:45:00,134.23,134.28,134.06,134.1,6633.0,117.5095,117.5533,117.3607,117.3957,6633.0
2018-04-11 12:50:00,134.02,134.02,133.9,133.93,16875.0,117.3257,117.3257,117.2206,117.2469,16875.0
2018-04-11 12:55:00,133.97,134.06,133.93,133.96,2886.0,117.2819,117.3607,117.2469,117.2731,2886.0
2018-04-11 13:00:00,133.98,134.15,133.98,134.14,3242.0,117.2907,117.4395,117.2907,117.4307,3242.0
2018-04-11 13:05:00,134.14,134.15,133.9,134.03,5955.0,117.4307,117.4395,117.2206,117.3344,5955.0
2018-04-11 13:10:00,133.93,133.98,133.8,133.8,4743.0,117.2469,117.2907,117.1331,117.1331,4743.0
2018-04-11 13:15:00,133.84,134.02,133.78,134.02,68407.0,117.1681,117.3257,117.1156,117.3257,68407.0
2018-04-11 13:20:00,134.04,134.16,133.99,134.03,3364.0,117.3432,117.4482,117.2994,117.3344,3364.0
2018-04-11 13:25:00,134.0,134.02,133.84,133.89,5554.0,117.3082,117.3257,117.1681,117.2119,5554.0
2018-04-11 13:30:00,133.89,133.9,133.6,133.72,7273.0,117.2119,117.2206,116.958,117.063,7273.0
2018-04-11 13:35:00,133.72,133.83,133.68,133.83,4608.0,117.063,117.1593,117.028,117.1593,4608.0
2018-04-11 13:40:00,133.88,133.89,133.8,133.84,3462.0,117.2031,117.2119,117.1331,117.1681,3462.0
2018-04-11 13:45:00,133.8,133.95,133.74,133.95,3143.0,117.1331,117.2644,117.0806,117.2644,3143.0
2018-04-11 13:50:00,133.97,134.02,133.93,134.02,1400.0,117.2819,117.3257,117.2469,117.3257,1400.0
2018-04-11 13:55:00,133.98,133.99,133.9,133.99,2500.0,117.2907,117.2994,117.2206,117.2994,2500.0
2018-04-11 14:00:00,134.0,134.06,133.88,133.94,15443.0,117.3082,117.3607,117.2031,117.2556,15443.0
2018-04-11 14:05:00,133.98,134.06,133.6,133.63,9056.0,117.2907,117.3607,116.958,116.9843,9056.0
2018-04-11 14:10:00,133.69,133.9,133.62,133.87,5674.0,117.0368,117.2206,116.9755,117.1944,5674.0
2018-04-11 14:15:00,133.84,134.14,133.82,134.12,3455.0,117.1681,117.4307,117.1506,117.4132,3455.0
2018-04-11 14:20:00,134.1,134.12,134.01,134.11,6732.0,117.3957,117.4132,117.3169,117.4045,6732.0
2018-04-11 14:25:00,134.11,134.23,134.05,134.05,24092.0,117.4045,117.5095,117.3519,117.3519,24092.0
2018-04-11 14:30:00,134.0,134.16,133.93,133.93,7633.0,117.3082,117.4482,117.2469,117.2469,7633.0
2018-04-11 14:35:00,133.89,134.1,133.78,134.01,4502.0,117.2119,117.3957,117.1156,117.3169,4502.0
2018-04-11 14:40:00,134.09,134.13,133.89,133.89,4470.0,117.387,117.422,117.2119,117.2119,4470.0
2018-04-11 14:45:00,133.88,133.93,133.81,133.93,4735.0,117.2031,117.2469,117.1418,117.2469,4735.0
2018-04-11 14:50:00,133.9,133.95,133.76,133.95,11135.0,117.2206,117.2644,117.0981,117.2644,11135.0
2018-04-11 14:55:00,133.92,134.08,133.89,134.08,8768.0,117.2381,117.3782,117.2119,117.3782,8768.0
2018-04-11 15:00:00,134.11,134.16,134.07,134.09,9247.0,117.4045,117.4482,117.3694,117.387,9247.0
2018-04-11 15:05:00,134.1,134.13,133.71,133.72,10049.0,117.3957,117.422,117.0543,117.063,10049.0
2018-04-11 15:10:00,133.74,133.9,133.66,133.73,23285.0,117.0806,117.2206,117.0105,117.0718,23285.0
2018-04-11 15:15:00,133.65,133.77,133.54,133.75,17625.0,117.0018,117.1068,116.9055,117.0893,17625.0
2018-04-11 15:20:00,133.77,133.79,133.61,133.77,6082.0,117.1068,117.1243,116.9667,117.1068,6082.0
2018-04-11 15:25:00,133.77,133.84,133.64,133.71,7036.0,117.1068,117.1681,116.993,117.0543,7036.0
2018-04-11 15:30:00,133.75,134.05,133.73,134.02,13241.0,117.0893,117.3519,117.0718,117.3257,13241.0
2018-04-11 15:35:00,134.01,134.01,133.91,133.97,12827.0,117.3169,117.3169,117.2294,117.2819,12827.0
2018-04-11 15:40:00,134.01,134.09,133.97,134.06,44881.0,117.3169,117.387,117.2819,117.3607,44881.0
2018-04-11 15:45:00,134.03,134.1,133.97,134.03,20737.0,117.3344,117.3957,117.2819,117.3344,20737.0
2018-04-11 15:50:00,134.01,134.11,133.92,134.11,23107.0,117.3169,117.4045,117.2381,117.4045,23107.0
2018-04-11 15:55:00,134.09,134.19,133.98,134.05,53112.0,117.387,117.4745,117.2907,117.3519,53112.0
2018-04-12 09:30:00,134.8,135.44,134.48,135.44,26666.0,118.0085,118.5688,117.7284,118.5688,26666.0
2018-04-12 09:35:00,135.3,135.44,135.1,135.22,17758.0,118.4462,118.5688,118.2711,118.3762,17758.0
2018-04-12 09:40:00,135.22,135.8,135.22,135.74,18103.0,118.3762,118.8839,118.3762,118.8314,18103.0
2018-04-12 09:45:00,135.74,135.77,135.36,135.36,4899.0,118.8314,118.8577,118.4988,118.4988,4899.0
2018-04-12 09:50:00,135.44,135.44,135.1,135.1,5098.0,118.5688,118.5688,118.2711,118.2711,5098.0
2018-04-12 09:55:00,135.2,135.56,135.2,135.37,9117.0,118.3587,118.6738,118.3587,118.5075,9117.0
2018-04-12 10:00:00,135.31,135.53,135.31,135.38,6735.0,118.455,118.6476,118.455,118.5163,6735.0
2018-04-12 10:05:00,135.42,135.5,135.38,135.44,2114.0,118.5513,118.6213,118.5163,118.5688,2114.0
2018-04-12 10:10:00,135.45,135.52,135.11,135.11,11486.0,118.5775,118.6388,118.2799,118.2799,11486.0
2018-04-12 10:15:00,135.15,135.22,134.91,134.91,4889.0,118.3149,118.3762,118.1048,118.1048,4889.0
2018-04-12 10:20:00,134.96,135.11,134.96,135.07,2576.0,118.1486,118.2799,118.1486,118.2449,2576.0
2018-04-12 10:25:00,135.1,135.13,134.75,134.75,21561.0,118.2711,118.2974,117.9647,117.9647,21561.0
2018-04-12 10:30:00,134.75,134.82,134.63,134.75,7949.0,117.9647,118.026,117.8597,117.9647,7949.0
2018-04-12 10:35:00,134.78,134.94,134.78,134.86,12433.0,117.991,118.1311,117.991,118.061,12433.0
2018-04-12 10:40:00,134.88,134.88,134.64,134.64,2635.0,118.0785,118.0785,117.8684,117.8684,2635.0
2018-04-12 10:45:00,134.62,134.64,134.39,134.59,8490.0,117.8509,117.8684,117.6496,117.8247,8490.0
2018-04-12 10:50:00,134.59,134.64,134.44,134.5,4502.0,117.8247,117.8684,117.6934,117.7459,4502.0
2018-04-12 10:55:00,134.44,134.56,134.32,134.49,15744.0,117.6934,117.7984,117.5883,117.7371,15744.0
2018-04-12 11:00:00,134.52,134.6,134.42,134.51,10107.0,117.7634,117.8334,117.6758,117.7546,10107.0
2018-04-12 11:05:00,134.53,134.58,134.36,134.58,9766.0,117.7721,117.8159,117.6233,117.8159,9766.0
2018-04-12 11:10:00,134.64,134.75,134.58,134.69,20809.0,117.8684,117.9647,117.8159,117.9122,20809.0
2018-04-12 11:15:00,134.67,134.7,134.53,134.55,24391.0,117.8947,117.921,117.7721,117.7897,24391.0
2018-04-12 11:20:00,134.55,134.62,134.51,134.6,14563.0,117.7897,117.8509,117.7546,117.8334,14563.0
2018-04-12 11:25:00,134.6,134.68,134.54,134.65,7923.0,117.8334,117.9035,117.7809,117.8772,7923.0
2018-04-12 11:30:00,134.65,134.71,134.53,134.54,5433.0,117.8772,117.9297,117.7721,117.7809,5433.0
2018-04-12 11:35:00,134.5,134.5,134.36,134.5,12547.0,117.7459,117.7459,117.6233,117.7459,12547.0
2018-04-12 11:40:00,134.5,134.51,134.45,134.48,4762.0,117.7459,117.7546,117.7021,117.7284,4762.0
2018-04-12 11:45:00,134.47,134.47,134.31,134.39,8484.0,117.7196,117.7196,117.5795,117.6496,8484.0
2018-04-12 11:50:00,134.44,134.44,134.21,134.21,4394.0,117.6934,117.6934,117.492,117.492,4394.0
2018-04-12 11:55:00,134.21,134.51,134.2,134.51,6520.0,117.492,117.7546,117.4833,117.7546,6520.0
2018-04-12 12:00:00,134.45,134.64,134.45,134.63,3135.0,117.7021,117.8684,117.7021,117.8597,3135.0
2018-04-12 12:05:00,134.58,134.62,134.42,134.5,5737.0,117.8159,117.8509,117.6758,117.7459,5737.0
2018-04-12 12:10:00,134.54,134.62,134.5,134.5,11054.0,117.7809,117.8509,117.7459,117.7459,11054.0
2018-04-12 12:15:00,134.49,134.68,134.46,134.61,8830.0,117.7371,117.9035,117.7109,117.8422,8830.0
2018-04-12 12:20:00,134.59,134.68,134.52,134.62,4200.0,117.8247,117.9035,117.7634,117.8509,4200.0
2018-04-12 12:25:00,134.54,134.69,134.54,134.68,2106.0,117.7809,117.9122,117.7809,117.9035,2106.0
2018-04-12 12:30:00,134.68,134.69,134.6,134.6,5179.0,117.9035,117.9122,117.8334,117.8334,5179.0
2018-04-12 12:35:00,134.58,134.65,134.47,134.51,13304.0,117.8159,117.8772,117.7196,117.7546,13304.0
2018-04-12 12:40:00,134.52,134.55,134.48,134.55,2635.0,117.7634,117.7897,117.7284,117.7897,2635.0
2018-04-12 12:45:00,134.5,134.86,134.5,134.84,4400.0,117.7459,118.061,117.7459,118.0435,4400.0
2018-04-12 12:50:00,134.84,134.94,134.71,134.71,5328.0,118.0435,118.1311,117.9297,117.9297,5328.0
2018-04-12 12:55:00,134.77,134.82,134.77,134.8,1999.0,117.9822,118.026,117.9822,118.0085,1999.0
2018-04-12 13:00:00,134.81,134.88,134.78,134.82,4942.0,118.0173,118.0785,117.991,118.026,4942.0
2018-04-12 13:05:00,134.81,134.89,134.53,134.63,5455.0,118.0173,118.0873,117.7721,117.8597,5455.0
2018-04-12 13:10:00,134.56,134.67,134.53,134.53,2727.0,117.7984,117.8947,117.7721,117.7721,2727.0
2018-04-12 13:15:00,134.61,134.61,134.45,134.53,15052.0,117.8422,117.8422,117.7021,117.7721,15052.0
2018-04-12 13:20:00,134.56,134.58,134.44,134.56,6651.0,117.7984,117.8159,117.6934,117.7984,6651.0
2018-04-12 13:25:00,134.5,134.5,134.14,134.24,3263.0,117.7459,117.7459,117.4307,117.5183,3263.0
2018-04-12 13:30:00,134.24,134.37,134.15,134.37,3583.0,117.5183,117.6321,117.4395,117.6321,3583.0
2018-04-12 13:35:00,134.4,134.61,134.33,134.54,19600.0,117.6583,117.8422,117.5971,117.7809,19600.0
2018-04-12 13:40:00,134.49,134.56,134.46,134.54,4497.0,117.7371,117.7984,117.7109,117.7809,4497.0
2018-04-12 13:45:00,134.48,134.61,134.39,134.52,6400.0,117.7284,117.8422,117.6496,117.7634,6400.0
2018-04-12 13:50:00,134.56,134.74,134.54,134.57,4557.0,117.7984,117.956,117.7809,117.8072,4557.0
2018-04-12 13:55:00,134.62,134.62,134.43,134.49,2596.0,117.8509,117.8509,117.6846,117.7371,2596.0
2018-04-12 14:00:00,134.47,134.69,134.47,134.68,9700.0,117.7196,117.9122,117.7196,117.9035,9700.0
2018-04-12 14:05:00,134.67,134.78,134.63,134.73,6039.0,117.8947,117.991,117.8597,117.9472,6039.0
2018-04-12 14:10:00,134.83,134.86,134.69,134.75,6341.0,118.0348,118.061,117.9122,117.9647,6341.0
2018-04-12 14:15:00,134.71,134.9,134.71,134.82,5433.0,117.9297,118.0961,117.9297,118.026,5433.0
2018-04-12 14:20:00,134.89,134.97,134.88,134.94,3958.0,118.0873,118.1573,118.0785,118.1311,3958.0
2018-04-12 14:25:00,134.97,134.98,134.77,134.79,6315.0,118.1573,118.1661,117.9822,117.9998,6315.0
2018-04-12 14:30:00,134.82,134.91,134.65,134.76,6400.0,118.026,118.1048,117.8772,117.9735,6400.0
2018-04-12 14:35:00,134.76,134.82,134.66,134.77,5068.0,117.9735,118.026,117.8859,117.9822,5068.0
2018-04-12 14:40:00,134.8,134.89,134.79,134.84,9577.0,118.0085,118.0873,117.9998,118.0435,9577.0
2018-04-12 14:45:00,134.82,134.84,134.66,134.73,3806.0,118.026,118.0435,117.8859,117.9472,3806.0
2018-04-12 14:50:00,134.79,134.88,134.75,134.75,4430.0,117.9998,118.0785,117.9647,117.9647,4430.0
2018-04-12 14:55:00,134.77,134.91,134.76,134.86,8429.0,117.9822,118.1048,117.9735,118.061,8429.0
2018-04-12 15:00:00,134.95,134.95,134.84,134.89,7329.0,118.1398,118.1398,118.0435,118.0873,7329.0
2018-04-12 15:05:00,134.86,134.87,134.68,134.79,7198.0,118.061,118.0698,117.9035,117.9998,7198.0
2018-04-12 15:10:00,134.72,134.93,134.71,134.93,8028.0,117.9385,118.1223,117.9297,118.1223,8028.0
2018-04-12 15:15:00,134.95,135.05,134.83,135.05,14068.0,118.1398,118.2274,118.0348,118.2274,14068.0
2018-04-12 15:20:00,135.05,135.27,135.02,135.24,12364.0,118.2274,118.42,118.2011,118.3937,12364.0
2018-04-12 15:25:00,135.26,135.45,135.25,135.44,21073.0,118.4112,118.5775,118.4025,118.5688,21073.0
2018-04-12 15:30:00,135.4,135.41,135.2,135.23,14061.0,118.5338,118.5425,118.3587,118.3849,14061.0
2018-04-12 15:35:00,135.23,135.27,135.15,135.23,21803.0,118.3849,118.42,118.3149,118.3849,21803.0
2018-04-12 15:40:00,135.25,135.25,135.12,135.12,24062.0,118.4025,118.4025,118.2886,118.2886,24062.0
2018-04-12 15:45:00,135.09,135.09,134.77,134.97,30560.0,118.2624,118.2624,117.9822,118.1573,30560.0
2018-04-12 15:50:00,134.98,135.0,134.93,134.94,20770.0,118.1661,118.1836,118.1223,118.1311,20770.0
2018-04-12 15:55:00,134.97,135.03,134.75,134.81,56161.0,118.1573,118.2099,117.9647,118.0173,56161.0
2018-04-13 09:30:00,135.79,135.91,135.23,135.51,50193.0,118.8752,118.9802,118.3849,118.6301,50193.0
2018-04-13 09:35:00,135.53,135.64,135.1,135.33,6881.0,118.6476,118.7439,118.2711,118.4725,6881.0
2018-04-13 09:40:00,135.31,135.53,135.29,135.43,7310.0,118.455,118.6476,118.4375,118.56,7310.0
2018-04-13 09:45:00,135.53,135.57,134.91,135.27,7149.0,118.6476,118.6826,118.1048,118.42,7149.0
2018-04-13 09:50:00,135.29,135.43,135.25,135.28,5399.0,118.4375,118.56,118.4025,118.4287,5399.0
2018-04-13 09:55:00,135.28,135.28,135.02,135.12,2713.0,118.4287,118.4287,118.2011,118.2886,2713.0
2018-04-13 10:00:00,135.0,135.32,134.98,135.1,12268.0,118.1836,118.4637,118.1661,118.2711,12268.0
2018-04-13 10:05:00,135.11,135.11,134.83,134.89,3977.0,118.2799,118.2799,118.0348,118.0873,3977.0
2018-04-13 10:10:00,134.82,134.96,134.68,134.96,4526.0,118.026,118.1486,117.9035,118.1486,4526.0
2018-04-13 10:15:00,134.93,135.13,134.92,135.04,5500.0,118.1223,118.2974,118.1136,118.2186,5500.0
2018-04-13 10:20:00,134.93,134.99,134.57,134.57,12323.0,118.1223,118.1748,117.8072,117.8072,12323.0
2018-04-13 10:25:00,134.58,134.6,134.33,134.5,7785.0,117.8159,117.8334,117.5971,117.7459,7785.0
2018-04-13 10:30:00,134.53,134.68,134.31,134.56,4099.0,117.7721,117.9035,117.5795,117.7984,4099.0
2018-04-13 10:35:00,134.64,134.66,134.42,134.48,10948.0,117.8684,117.8859,117.6758,117.7284,10948.0
2018-04-13 10:40:00,134.46,134.58,134.44,134.44,7310.0,117.7109,117.8159,117.6934,117.6934,7310.0
2018-04-13 10:45:00,134.44,134.71,134.38,134.68,10155.0,117.6934,117.9297,117.6408,117.9035,10155.0
2018-04-13 10:50:00,134.68,134.68,134.48,134.55,13039.0,117.9035,117.9035,117.7284,117.7897,13039.0
2018-04-13 10:55:00,134.56,134.6,134.26,134.26,11756.0,117.7984,117.8334,117.5358,117.5358,11756.0
2018-04-13 11:00:00,134.3,134.39,134.2,134.22,14614.0,117.5708,117.6496,117.4833,117.5008,14614.0
2018-04-13 11:05:00,134.27,134.37,134.17,134.23,34050.0,117.5445,117.6321,117.457,117.5095,34050.0
2018-04-13 11:10:00,134.24,134.32,134.02,134.02,12305.0,117.5183,117.5883,117.3257,117.3257,12305.0
2018-04-13 11:15:00,134.07,134.26,134.03,134.03,5952.0,117.3694,117.5358,117.3344,117.3344,5952.0
2018-04-13 11:20:00,134.12,134.3,133.91,134.19,10844.0,117.4132,117.5708,117.2294,117.4745,10844.0
2018-04-13 11:25:00,134.23,134.41,134.19,134.3,18688.0,117.5095,117.6671,117.4745,117.5708,18688.0
2018-04-13 11:30:00,134.32,134.56,134.31,134.37,13395.0,117.5883,117.7984,117.5795,117.6321,13395.0
2018-04-13 11:35:00,134.39,134.43,134.21,134.22,5251.0,117.6496,117.6846,117.492,117.5008,5251.0
2018-04-13 11:40:00,134.22,134.26,134.15,134.19,6037.0,117.5008,117.5358,117.4395,117.4745,6037.0
2018-04-13 11:45:00,134.19,134.26,134.12,134.19,19314.0,117.4745,117.5358,117.4132,117.4745,19314.0
2018-04-13 11:50:00,134.16,134.33,134.07,134.29,9369.0,117.4482,117.5971,117.3694,117.562,9369.0
2018-04-13 11:55:00,134.27,134.45,134.07,134.13,9461.0,117.5445,117.7021,117.3694,117.422,9461.0
2018-04-13 12:00:00,134.11,134.28,134.1,134.12,6658.0,117.4045,117.5533,117.3957,117.4132,6658.0
2018-04-13 12:05:00,134.11,134.13,133.94,133.99,5596.0,117.4045,117.422,117.2556,117.2994,5596.0
2018-04-13 12:10:00,133.97,133.97,133.79,133.96,8743.0,117.2819,117.2819,117.1243,117.2731,8743.0
2018-04-13 12:15:00,133.92,133.97,133.79,133.8,9593.0,117.2381,117.2819,117.1243,117.1331,9593.0
2018-04-13 12:20:00,133.81,133.9,133.78,133.89,3341.0,117.1418,117.2206,117.1156,117.2119,3341.0
2018-04-13 12:25:00,133.86,133.93,133.7,133.93,5771.0,117.1856,117.2469,117.0455,117.2469,5771.0
2018-04-13 12:30:00,133.92,133.92,133.83,133.83,4541.0,117.2381,117.2381,117.1593,117.1593,4541.0
2018-04-13 12:35:00,133.85,133.94,133.8,133.9,13860.0,117.1768,117.2556,117.1331,117.2206,13860.0
2018-04-13 12:40:00,133.88,133.95,133.8,133.89,1948.0,117.2031,117.2644,117.1331,117.2119,1948.0
2018-04-13 12:45:00,133.87,133.87,133.8,133.82,2875.0,117.1944,117.1944,117.1331,117.1506,2875.0
2018-04-13 12:50:00,133.88,133.91,133.83,133.84,1600.0,117.2031,117.2294,117.1593,117.1681,1600.0
2018-04-13 12:55:00,133.88,134.07,133.88,133.97,4444.0,117.2031,117.3694,117.2031,117.2819,4444.0
2018-04-13 13:00:00,134.02,134.04,133.98,134.03,1588.0,117.3257,117.3432,117.2907,117.3344,1588.0
2018-04-13 13:05:00,133.99,134.16,133.99,134.13,4042.0,117.2994,117.4482,117.2994,117.422,4042.0
2018-04-13 13:10:00,134.13,134.13,134.01,134.11,6913.0,117.422,117.422,117.3169,117.4045,6913.0
2018-04-13 13:15:00,134.14,134.27,134.13,134.21,7379.0,117.4307,117.5445,117.422,117.492,7379.0
2018-04-13 13:20:00,134.22,134.36,134.16,134.36,5492.0,117.5008,117.6233,117.4482,117.6233,5492.0
2018-04-13 13:25:00,134.38,134.39,134.28,134.39,3383.0,117.6408,117.6496,117.5533,117.6496,3383.0
2018-04-13 13:30:00,134.41,134.41,134.29,134.37,4209.0,117.6671,117.6671,117.562,117.6321,4209.0
2018-04-13 13:35:00,134.28,134.35,134.26,134.31,3083.0,117.5533,117.6146,117.5358,117.5795,3083.0
2018-04-13 13:40:00,134.31,134.42,134.31,134.42,3640.0,117.5795,117.6758,117.5795,117.6758,3640.0
2018-04-13 13:45:00,134.42,134.49,134.41,134.44,2973.0,117.6758,117.7371,117.6671,117.6934,2973.0
2018-04-13 13:50:00,134.47,134.51,134.41,134.43,5270.0,117.7196,117.7546,117.6671,117.6846,5270.0
2018-04-13 13:55:00,134.53,134.54,134.4,134.53,4322.0,117.7721,117.7809,117.6583,117.7721,4322.0
2018-04-13 14:00:00,134.5,134.5,134.41,134.43,3312.0,117.7459,117.7459,117.6671,117.6846,3312.0
2018-04-13 14:05:00,134.44,134.44,134.26,134.31,8197.0,117.6934,117.6934,117.5358,117.5795,8197.0
2018-04-13 14:10:00,134.27,134.4,134.27,134.33,9678.0,117.5445,117.6583,117.5445,117.5971,9678.0
2018-04-13 14:15:00,134.31,134.35,134.18,134.32,22901.0,117.5795,117.6146,117.4657,117.5883,22901.0
2018-04-13 14:20:00,134.31,134.35,134.28,134.33,5413.0,117.5795,117.6146,117.5533,117.5971,5413.0
2018-04-13 14:25:00,134.28,134.34,134.24,134.34,3652.0,117.5533,117.6058,117.5183,117.6058,3652.0
2018-04-13 14:30:00,134.27,134.5,134.26,134.43,6506.0,117.5445,117.7459,117.5358,117.6846,6506.0
2018-04-13 14:35:00,134.45,134.45,134.19,134.25,43537.0,117.7021,117.7021,117.4745,117.527,43537.0
2018-04-13 14:40:00,134.29,134.43,134.21,134.38,9675.0,117.562,117.6846,117.492,117.6408,9675.0
2018-04-13 14:45:00,134.31,134.42,134.28,134.29,6178.0,117.5795,117.6758,117.5533,117.562,6178.0
2018-04-13 14:50:00,134.23,134.24,134.11,134.2,3496.0,117.5095,117.5183,117.4045,117.4833,3496.0
2018-04-13 14:55:00,134.13,134.16,134.09,134.15,2032.0,117.422,117.4482,117.387,117.4395,2032.0
2018-04-13 15:00:00,134.13,134.13,133.81,133.84,9482.0,117.422,117.422,117.1418,117.1681,9482.0
2018-04-13 15:05:00,133.88,133.9,133.75,133.84,7387.0,117.2031,117.2206,117.0893,117.1681,7387.0
2018-04-13 15:10:00,133.85,133.94,133.81,133.84,6136.0,117.1768,117.2556,117.1418,117.1681,6136.0
2018-04-13 15:15:00,133.77,133.77,133.4,133.4,8607.0,117.1068,117.1068,116.7829,116.7829,8607.0
2018-04-13 15:20:00,133.39,133.77,133.39,133.7,16161.0,116.7741,117.1068,116.7741,117.0455,16161.0
2018-04-13 15:25:00,133.66,133.75,133.61,133.64,8664.0,117.0105,117.0893,116.9667,116.993,8664.0
2018-04-13 15:30:00,133.62,133.71,133.5,133.54,13803.0,116.9755,117.0543,116.8704,116.9055,13803.0
2018-04-13 15:35:00,133.52,133.65,133.44,133.57,15366.0,116.888,117.0018,116.8179,116.9317,15366.0
2018-04-13 15:40:00,133.58,133.87,133.57,133.8,28221.0,116.9405,117.1944,116.9317,117.1331,28221.0
2018-04-13 15:45:00,133.77,133.94,133.77,133.92,25416.0,117.1068,117.2556,117.1068,117.2381,25416.0
2018-04-13 15:50:00,133.94,134.16,133.94,134.05,37539.0,117.2556,117.4482,117.2556,117.3519,37539.0
2018-04-13 15:55:00,134.04,134.18,133.97,134.0,73153.0,117.3432,117.4657,117.2819,117.3082,73153.0
2018-04-16 09:30:00,135.0,135.17,134.41,134.89,29788.0,118.1836,118.3324,117.6671,118.0873,29788.0
2018-04-16 09:35:00,134.89,134.92,134.57,134.92,6798.0,118.0873,118.1136,117.8072,118.1136,6798.0
2018-04-16 09:40:00,134.99,135.06,134.63,134.92,20068.0,118.1748,118.2361,117.8597,118.1136,20068.0
2018-04-16 09:45:00,134.91,135.08,134.87,134.93,14598.0,118.1048,118.2536,118.0698,118.1223,14598.0
2018-04-16 09:50:00,134.93,135.01,134.75,134.88,14978.0,118.1223,118.1924,117.9647,118.0785,14978.0
2018-04-16 09:55:00,134.85,135.44,134.85,135.36,17055.0,118.0523,118.5688,118.0523,118.4988,17055.0
2018-04-16 10:00:00,135.42,135.64,135.4,135.56,12393.0,118.5513,118.7439,118.5338,118.6738,12393.0
2018-04-16 10:05:00,135.56,135.56,135.24,135.34,13420.0,118.6738,118.6738,118.3937,118.4812,13420.0
2018-04-16 10:10:00,135.34,135.34,135.11,135.14,9608.0,118.4812,118.4812,118.2799,118.3062,9608.0
2018-04-16 10:15:00,135.18,135.5,135.18,135.48,17500.0,118.3412,118.6213,118.3412,118.6038,17500.0
2018-04-16 10:20:00,135.47,135.51,135.27,135.34,14999.0,118.5951,118.6301,118.42,118.4812,14999.0
2018-04-16 10:25:00,135.35,135.45,135.22,135.37,12686.0,118.49,118.5775,118.3762,118.5075,12686.0
2018-04-16 10:30:00,135.38,135.58,135.38,135.41,11311.0,118.5163,118.6913,118.5163,118.5425,11311.0
2018-04-16 10:35:00,135.41,135.51,135.33,135.46,11000.0,118.5425,118.6301,118.4725,118.5863,11000.0
2018-04-16 10:40:00,135.47,135.64,135.47,135.63,6293.0,118.5951,118.7439,118.5951,118.7351,6293.0
2018-04-16 10:45:00,135.65,135.7,135.48,135.53,9697.0,118.7526,118.7964,118.6038,118.6476,9697.0
2018-04-16 10:50:00,135.57,136.15,135.57,136.15,9423.0,118.6826,119.1903,118.6826,119.1903,9423.0
2018-04-16 10:55:00,136.14,136.31,136.02,136.28,13724.0,119.1816,119.3304,119.0765,119.3042,13724.0
2018-04-16 11:00:00,136.31,136.41,136.2,136.21,8499.0,119.3304,119.418,119.2341,119.2429,8499.0
2018-04-16 11:05:00,136.24,136.26,136.01,136.01,4980.0,119.2691,119.2866,119.0678,119.0678,4980.0
2018-04-16 11:10:00,136.0,136.1,135.85,136.08,9824.0,119.059,119.1466,118.9277,119.1291,9824.0
2018-04-16 11:15:00,136.01,136.4,135.96,136.4,44242.0,119.0678,119.4092,119.024,119.4092,44242.0
2018-04-16 11:20:00,136.33,136.49,136.32,136.34,6405.0,119.3479,119.488,119.3392,119.3567,6405.0
2018-04-16 11:25:00,136.33,136.56,136.19,136.53,17469.0,119.3479,119.5493,119.2254,119.523,17469.0
2018-04-16 11:30:00,136.53,136.66,136.41,136.41,16773.0,119.523,119.6368,119.418,119.418,16773.0
2018-04-16 11:35:00,136.31,136.46,136.31,136.41,6699.0,119.3304,119.4617,119.3304,119.418,6699.0
2018-04-16 11:40:00,136.38,136.38,136.07,136.1,6554.0,119.3917,119.3917,119.1203,119.1466,6554.0
2018-04-16 11:45:00,136.12,136.15,136.06,136.06,5002.0,119.1641,119.1903,119.1116,119.1116,5002.0
2018-04-16 11:50:00,136.11,136.26,136.11,136.13,20622.0,119.1553,119.2866,119.1553,119.1728,20622.0
2018-04-16 11:55:00,136.14,136.25,136.01,136.01,8552.0,119.1816,119.2779,119.0678,119.0678,8552.0
2018-04-16 12:00:00,136.07,136.29,136.07,136.17,11115.0,119.1203,119.3129,119.1203,119.2079,11115.0
2018-04-16 12:05:00,136.13,136.13,136.01,136.09,5000.0,119.1728,119.1728,119.0678,119.1378,5000.0
2018-04-16 12:10:00,136.13,136.22,136.1,136.14,13600.0,119.1728,119.2516,119.1466,119.1816,13600.0
2018-04-16 12:15:00,136.16,136.16,135.88,135.89,6943.0,119.1991,119.1991,118.954,118.9627,6943.0
2018-04-16 12:20:00,135.88,135.98,135.88,135.95,10108.0,118.954,119.0415,118.954,119.0153,10108.0
2018-04-16 12:25:00,135.94,136.01,135.91,135.91,7860.0,119.0065,119.0678,118.9802,118.9802,7860.0
2018-04-16 12:30:00,135.92,135.97,135.82,135.87,7126.0,118.989,119.0328,118.9015,118.9452,7126.0
2018-04-16 12:35:00,135.84,135.97,135.83,135.97,5841.0,118.919,119.0328,118.9102,119.0328,5841.0
2018-04-16 12:40:00,136.0,136.07,135.91,135.91,13377.0,119.059,119.1203,118.9802,118.9802,13377.0
2018-04-16 12:45:00,135.91,136.17,135.89,136.14,9317.0,118.9802,119.2079,118.9627,119.1816,9317.0
2018-04-16 12:50:00,136.18,136.35,136.14,136.33,14060.0,119.2166,119.3654,119.1816,119.3479,14060.0
2018-04-16 12:55:00,136.36,136.54,136.33,136.47,6218.0,119.3742,119.5318,119.3479,119.4705,6218.0
2018-04-16 13:00:00,136.54,136.58,136.4,136.46,9506.0,119.5318,119.5668,119.4092,119.4617,9506.0
2018-04-16 13:05:00,136.43,136.47,136.31,136.47,4629.0,119.4355,119.4705,119.3304,119.4705,4629.0
2018-04-16 13:10:00,136.43,136.45,136.36,136.45,3840.0,119.4355,119.453,119.3742,119.453,3840.0
2018-04-16 13:15:00,136.41,136.46,136.32,136.38,2300.0,119.418,119.4617,119.3392,119.3917,2300.0
2018-04-16 13:20:00,136.41,136.41,136.35,136.39,3227.0,119.418,119.418,119.3654,119.4005,3227.0
2018-04-16 13:25:00,136.36,136.44,136.29,136.42,3806.0,119.3742,119.4442,119.3129,119.4267,3806.0
2018-04-16 13:30:00,136.46,136.65,136.46,136.65,4193.0,119.4617,119.6281,119.4617,119.6281,4193.0
2018-04-16 13:35:00,136.69,136.73,136.68,136.7,3634.0,119.6631,119.6981,119.6543,119.6718,3634.0
2018-04-16 13:40:00,136.7,136.72,136.46,136.72,5792.0,119.6718,119.6893,119.4617,119.6893,5792.0
2018-04-16 13:45:00,136.68,136.79,136.64,136.69,19644.0,119.6543,119.7506,119.6193,119.6631,19644.0
2018-04-16 13:50:00,136.69,136.7,136.42,136.47,11194.0,119.6631,119.6718,119.4267,119.4705,11194.0
2018-04-16 13:55:00,136.52,136.52,136.41,136.45,3248.0,119.5143,119.5143,119.418,119.453,3248.0
2018-04-16 14:00:00,136.43,136.45,136.22,136.26,9432.0,119.4355,119.453,119.2516,119.2866,9432.0
2018-04-16 14:05:00,136.29,136.29,136.08,136.17,6386.0,119.3129,119.3129,119.1291,119.2079,6386.0
2018-04-16 14:10:00,136.16,136.21,135.98,135.98,7140.0,119.1991,119.2429,119.0415,119.0415,7140.0
2018-04-16 14:15:00,136.0,136.05,135.99,136.0,8402.0,119.059,119.1028,119.0503,119.059,8402.0
2018-04-16 14:20:00,135.98,136.05,135.98,136.01,5052.0,119.0415,119.1028,119.0415,119.0678,5052.0
2018-04-16 14:25:00,136.0,136.0,135.89,135.99,5011.0,119.059,119.059,118.9627,119.0503,5011.0
2018-04-16 14:30:00,135.95,136.08,135.92,136.03,5111.0,119.0153,119.1291,118.989,119.0853,5111.0
2018-04-16 14:35:00,136.06,136.14,136.06,136.12,8418.0,119.1116,119.1816,119.1116,119.1641,8418.0
2018-04-16 14:40:00,136.12,136.14,135.99,136.03,12823.0,119.1641,119.1816,119.0503,119.0853,12823.0
2018-04-16 14:45:00,136.03,136.11,136.0,136.03,7170.0,119.0853,119.1553,119.059,119.0853,7170.0
2018-04-16 14:50:00,136.04,136.06,135.8,135.8,9702.0,119.094,119.1116,118.8839,118.8839,9702.0
2018-04-16 14:55:00,135.77,135.9,135.73,135.9,9034.0,118.8577,118.9715,118.8227,118.9715,9034.0
2018-04-16 15:00:00,135.9,136.01,135.86,135.98,8884.0,118.9715,119.0678,118.9365,119.0415,8884.0
2018-04-16 15:05:00,136.0,136.07,135.89,135.95,11632.0,119.059,119.1203,118.9627,119.0153,11632.0
2018-04-16 15:10:00,135.93,135.95,135.89,135.91,8783.0,118.9978,119.0153,118.9627,118.9802,8783.0
2018-04-16 15:15:00,135.91,135.94,135.84,135.93,9236.0,118.9802,119.0065,118.919,118.9978,9236.0
2018-04-16 15:20:00,135.93,135.93,135.79,135.91,6746.0,118.9978,118.9978,118.8752,118.9802,6746.0
2018-04-16 15:25:00,135.89,136.08,135.83,136.08,7485.0,118.9627,119.1291,118.9102,119.1291,7485.0
2018-04-16 15:30:00,136.08,136.09,135.97,135.97,10535.0,119.1291,119.1378,119.0328,119.0328,10535.0
2018-04-16 15:35:00,135.96,135.98,135.87,135.93,12177.0,119.024,119.0415,118.9452,118.9978,12177.0
2018-04-16 15:40:00,135.94,136.14,135.94,136.12,17944.0,119.0065,119.1816,119.0065,119.1641,17944.0
2018-04-16 15:45:00,136.1,136.1,135.71,135.8,21782.0,119.1466,119.1466,118.8052,118.8839,21782.0
2018-04-16 15:50:00,135.85,135.87,135.8,135.86,25358.0,118.9277,118.9452,118.8839,118.9365,25358.0
2018-04-16 15:55:00,135.85,135.93,135.77,135.79,103633.0,118.9277,118.9978,118.8577,118.8752,103633.0
2018-04-17 09:30:00,136.49,136.97,136.0,136.84,44321.0,119.488,119.9082,119.059,119.7944,44321.0
2018-04-17 09:35:00,136.91,136.94,136.44,136.85,16079.0,119.8557,119.8819,119.4442,119.8032,16079.0
2018-04-17 09:40:00,136.87,137.22,136.79,137.12,25183.0,119.8207,120.1271,119.7506,120.0395,25183.0
2018-04-17 09:45:00,137.15,137.49,137.15,137.19,15894.0,120.0658,120.3634,120.0658,120.1008,15894.0
2018-04-17 09:50:00,137.19,137.2,136.91,136.92,10028.0,120.1008,120.1096,119.8557,119.8644,10028.0
2018-04-17 09:55:00,136.91,137.02,136.8,136.92,12383.0,119.8557,119.952,119.7594,119.8644,12383.0
2018-04-17 10:00:00,136.93,137.29,136.93,137.26,20203.0,119.8732,120.1883,119.8732,120.1621,20203.0
2018-04-17 10:05:00,137.26,137.28,137.16,137.2,9261.0,120.1621,120.1796,120.0745,120.1096,9261.0
2018-04-17 10:10:00,137.22,137.23,137.09,137.11,8092.0,120.1271,120.1358,120.0133,120.0308,8092.0
2018-04-17 10:15:00,137.12,137.2,136.86,136.87,12656.0,120.0395,120.1096,119.8119,119.8207,12656.0
2018-04-17 10:20:00,136.9,136.94,136.8,136.85,8186.0,119.8469,119.8819,119.7594,119.8032,8186.0
2018-04-17 10:25:00,136.84,137.1,136.84,137.1,5463.0,119.7944,120.022,119.7944,120.022,5463.0
2018-04-17 10:30:00,137.16,137.24,137.12,137.18,9650.0,120.0745,120.1446,120.0395,120.092,9650.0
2018-04-17 10:35:00,137.16,137.28,137.16,137.22,19296.0,120.0745,120.1796,120.0745,120.1271,19296.0
2018-04-17 10:40:00,137.21,137.24,137.06,137.24,7550.0,120.1183,120.1446,119.987,120.1446,7550.0
2018-04-17 10:45:00,137.25,137.45,137.2,137.41,8170.0,120.1533,120.3284,120.1096,120.2934,8170.0
2018-04-17 10:50:00,137.46,137.56,137.44,137.44,12671.0,120.3372,120.4247,120.3197,120.3197,12671.0
2018-04-17 10:55:00,137.43,137.58,137.43,137.51,8811.0,120.3109,120.4422,120.3109,120.3809,8811.0
2018-04-17 11:00:00,137.53,137.55,137.35,137.38,6506.0,120.3984,120.416,120.2409,120.2671,6506.0
2018-04-17 11:05:00,137.39,137.4,137.21,137.24,9302.0,120.2759,120.2846,120.1183,120.1446,9302.0
2018-04-17 11:10:00,137.21,137.3,137.13,137.19,21890.0,120.1183,120.1971,120.0483,120.1008,21890.0
2018-04-17 11:15:00,137.19,137.38,137.16,137.38,18943.0,120.1008,120.2671,120.0745,120.2671,18943.0
2018-04-17 11:20:00,137.38,137.62,137.36,137.36,21537.0,120.2671,120.4772,120.2496,120.2496,21537.0
2018-04-17 11:25:00,137.38,137.64,137.38,137.6,23833.0,120.2671,120.4947,120.2671,120.4597,23833.0
2018-04-17 11:30:00,137.63,137.68,137.59,137.59,15301.0,120.486,120.5298,120.451,120.451,15301.0
2018-04-17 11:35:00,137.58,137.65,137.55,137.65,8646.0,120.4422,120.5035,120.416,120.5035,8646.0
2018-04-17 11:40:00,137.64,137.64,137.33,137.38,9644.0,120.4947,120.4947,120.2234,120.2671,9644.0
2018-04-17 11:45:00,137.35,137.4,137.19,137.37,5698.0,120.2409,120.2846,120.1008,120.2584,5698.0
2018-04-17 11:50:00,137.4,137.51,137.36,137.5,17838.0,120.2846,120.3809,120.2496,120.3722,17838.0
2018-04-17 11:55:00,137.49,137.56,137.44,137.45,8765.0,120.3634,120.4247,120.3197,120.3284,8765.0
2018-04-17 12:00:00,137.47,137.48,137.2,137.25,9545.0,120.3459,120.3547,120.1096,120.1533,9545.0
2018-04-17 12:05:00,137.24,137.24,137.09,137.14,5761.0,120.1446,120.1446,120.0133,120.057,5761.0
2018-04-17 12:10:00,137.16,137.21,137.12,137.13,5614.0,120.0745,120.1183,120.0395,120.0483,5614.0
2018-04-17 12:15:00,137.16,137.2,137.1,137.2,7624.0,120.0745,120.1096,120.022,120.1096,7624.0
2018-04-17 12:20:00,137.18,137.2,137.03,137.03,7175.0,120.092,120.1096,119.9607,119.9607,7175.0
2018-04-17 12:25:00,137.04,137.07,136.98,137.05,14080.0,119.9695,119.9957,119.917,119.9782,14080.0
2018-04-17 12:30:00,137.08,137.21,137.04,137.18,16193.0,120.0045,120.1183,119.9695,120.092,16193.0
2018-04-17 12:35:00,137.19,137.19,137.02,137.09,9525.0,120.1008,120.1008,119.952,120.0133,9525.0
2018-04-17 12:40:00,137.08,137.14,137.05,137.05,15625.0,120.0045,120.057,119.9782,119.9782,15625.0
2018-04-17 12:45:00,137.05,137.13,137.05,137.06,16533.0,119.9782,120.0483,119.9782,119.987,16533.0
2018-04-17 12:50:00,137.07,137.07,136.78,136.78,9252.0,119.9957,119.9957,119.7419,119.7419,9252.0
2018-04-17 12:55:00,136.78,136.81,136.7,136.75,5800.0,119.7419,119.7681,119.6718,119.7156,5800.0
2018-04-17 13:00:00,136.75,136.88,136.68,136.88,4071.0,119.7156,119.8294,119.6543,119.8294,4071.0
2018-04-17 13:05:00,136.86,136.88,136.6,136.7,9040.0,119.8119,119.8294,119.5843,119.6718,9040.0
2018-04-17 13:10:00,136.71,136.78,136.62,136.62,5849.0,119.6806,119.7419,119.6018,119.6018,5849.0
2018-04-17 13:15:00,136.62,136.62,136.41,136.58,5634.0,119.6018,119.6018,119.418,119.5668,5634.0
2018-04-17 13:20:00,136.58,136.58,136.5,136.56,4689.0,119.5668,119.5668,119.4967,119.5493,4689.0
2018-04-17 13:25:00,136.54,136.57,136.5,136.51,4240.0,119.5318,119.558,119.4967,119.5055,4240.0
2018-04-17 13:30:00,136.59,136.62,136.5,136.62,5094.0,119.5755,119.6018,119.4967,119.6018,5094.0
2018-04-17 13:35:00,136.57,136.63,136.57,136.61,3610.0,119.558,119.6106,119.558,119.593,3610.0
2018-04-17 13:40:00,136.67,136.75,136.64,136.74,7172.0,119.6456,119.7156,119.6193,119.7069,7172.0
2018-04-17 13:45:00,136.76,136.8,136.75,136.77,5281.0,119.7244,119.7594,119.7156,119.7331,5281.0
2018-04-17 13:50:00,136.77,136.77,136.52,136.59,6554.0,119.7331,119.7331,119.5143,119.5755,6554.0
2018-04-17 13:55:00,136.57,136.83,136.57,136.8,6367.0,119.558,119.7856,119.558,119.7594,6367.0
2018-04-17 14:00:00,136.79,136.93,136.79,136.85,8081.0,119.7506,119.8732,119.7506,119.8032,8081.0
2018-04-17 14:05:00,136.82,136.82,136.64,136.64,13015.0,119.7769,119.7769,119.6193,119.6193,13015.0
2018-04-17 14:10:00,136.64,136.64,136.44,136.47,11403.0,119.6193,119.6193,119.4442,119.4705,11403.0
2018-04-17 14:15:00,136.46,136.55,136.34,136.34,9080.0,119.4617,119.5405,119.3567,119.3567,9080.0
2018-04-17 14:20:00,136.34,136.36,136.19,136.25,7480.0,119.3567,119.3742,119.2254,119.2779,7480.0
2018-04-17 14:25:00,136.27,136.39,136.27,136.34,5888.0,119.2954,119.4005,119.2954,119.3567,5888.0
2018-04-17 14:30:00,136.34,136.41,136.34,136.39,6179.0,119.3567,119.418,119.3567,119.4005,6179.0
2018-04-17 14:35:00,136.39,136.39,136.3,136.36,10150.0,119.4005,119.4005,119.3217,119.3742,10150.0
2018-04-17 14:40:00,136.38,136.48,136.35,136.46,5502.0,119.3917,119.4792,119.3654,119.4617,5502.0
2018-04-17 14:45:00,136.47,136.5,136.34,136.41,6640.0,119.4705,119.4967,119.3567,119.418,6640.0
2018-04-17 14:50:00,136.43,136.43,136.15,136.15,6327.0,119.4355,119.4355,119.1903,119.1903,6327.0
2018-04-17 14:55:00,136.18,136.28,136.16,136.28,13372.0,119.2166,119.3042,119.1991,119.3042,13372.0
2018-04-17 15:00:00,136.27,136.39,136.15,136.34,25232.0,119.2954,119.4005,119.1903,119.3567,25232.0
2018-04-17 15:05:00,136.36,136.59,136.34,136.56,10585.0,119.3742,119.5755,119.3567,119.5493,10585.0
2018-04-17 15:10:00,136.55,136.59,136.47,136.47,13388.0,119.5405,119.5755,119.4705,119.4705,13388.0
2018-04-17 15:15:00,136.46,136.83,136.46,136.8,9935.0,119.4617,119.7856,119.4617,119.7594,9935.0
2018-04-17 15:20:00,136.83,136.92,136.72,136.72,17281.0,119.7856,119.8644,119.6893,119.6893,17281.0
2018-04-17 15:25:00,136.72,136.81,136.69,136.7,15766.0,119.6893,119.7681,119.6631,119.6718,15766.0
2018-04-17 15:30:00,136.69,136.85,136.69,136.83,15390.0,119.6631,119.8032,119.6631,119.7856,15390.0
2018-04-17 15:35:00,136.81,136.91,136.61,136.63,17426.0,119.7681,119.8557,119.593,119.6106,17426.0
2018-04-17 15:40:00,136.63,136.7,136.55,136.68,25264.0,119.6106,119.6718,119.5405,119.6543,25264.0
2018-04-17 15:45:00,136.69,136.72,136.61,136.69,22075.0,119.6631,119.6893,119.593,119.6631,22075.0
2018-04-17 15:50:00,136.7,136.71,136.56,136.6,45517.0,119.6718,119.6806,119.5493,119.5843,45517.0
2018-04-17 15:55:00,136.57,136.6,136.31,136.36,109278.0,119.558,119.5843,119.3304,119.3742,109278.0
2018-04-18 09:30:00,136.45,136.74,136.18,136.34,29026.0,119.453,119.7069,119.2166,119.3567,29026.0
2018-04-18 09:35:00,136.38,136.59,136.15,136.15,22205.0,119.3917,119.5755,119.1903,119.1903,22205.0
2018-04-18 09:40:00,136.21,136.5,136.19,136.26,33394.0,119.2429,119.4967,119.2254,119.2866,33394.0
2018-04-18 09:45:00,136.31,136.52,136.04,136.04,32193.0,119.3304,119.5143,119.094,119.094,32193.0
2018-04-18 09:50:00,136.07,136.25,135.74,135.81,28626.0,119.1203,119.2779,118.8314,118.8927,28626.0
2018-04-18 09:55:00,135.82,135.86,135.58,135.75,38724.0,118.9015,118.9365,118.6913,118.8402,38724.0
2018-04-18 10:00:00,135.75,135.93,135.67,135.73,25150.0,118.8402,118.9978,118.7701,118.8227,25150.0
2018-04-18 10:05:00,135.71,135.84,135.59,135.81,18682.0,118.8052,118.919,118.7001,118.8927,18682.0
2018-04-18 10:10:00,135.82,135.94,135.58,135.64,10281.0,118.9015,119.0065,118.6913,118.7439,10281.0
2018-04-18 10:15:00,135.65,136.09,135.65,135.82,31974.0,118.7526,119.1378,118.7526,118.9015,31974.0
2018-04-18 10:20:00,135.81,135.87,135.64,135.68,11464.0,118.8927,118.9452,118.7439,118.7789,11464.0
2018-04-18 10:25:00,135.64,135.9,135.62,135.88,10811.0,118.7439,118.9715,118.7264,118.954,10811.0
2018-04-18 10:30:00,135.94,135.97,135.48,135.53,33663.0,119.0065,119.0328,118.6038,118.6476,33663.0
2018-04-18 10:35:00,135.5,135.82,135.5,135.7,10817.0,118.6213,118.9015,118.6213,118.7964,10817.0
2018-04-18 10:40:00,135.67,135.77,135.59,135.69,18907.0,118.7701,118.8577,118.7001,118.7876,18907.0
2018-04-18 10:45:00,135.68,135.85,135.65,135.76,13309.0,118.7789,118.9277,118.7526,118.8489,13309.0
2018-04-18 10:50:00,135.76,135.76,135.34,135.34,29951.0,118.8489,118.8489,118.4812,118.4812,29951.0
2018-04-18 10:55:00,135.33,135.58,135.24,135.5,10663.0,118.4725,118.6913,118.3937,118.6213,10663.0
2018-04-18 11:00:00,135.5,135.51,135.33,135.36,9104.0,118.6213,118.6301,118.4725,118.4988,9104.0
2018-04-18 11:05:00,135.36,135.42,135.2,135.39,97199.0,118.4988,118.5513,118.3587,118.525,97199.0
2018-04-18 11:10:00,135.39,135.86,135.38,135.81,22004.0,118.525,118.9365,118.5163,118.8927,22004.0
2018-04-18 11:15:00,135.81,135.95,135.4,135.4,22521.0,118.8927,119.0153,118.5338,118.5338,22521.0
2018-04-18 11:20:00,135.4,135.4,135.19,135.35,11081.0,118.5338,118.5338,118.3499,118.49,11081.0
2018-04-18 11:25:00,135.39,135.48,135.36,135.45,11252.0,118.525,118.6038,118.4988,118.5775,11252.0
2018-04-18 11:30:00,135.45,135.6,135.44,135.47,10466.0,118.5775,118.7089,118.5688,118.5951,10466.0
2018-04-18 11:35:00,135.49,135.55,135.46,135.52,8181.0,118.6126,118.6651,118.5863,118.6388,8181.0
2018-04-18 11:40:00,135.53,135.53,135.36,135.46,12708.0,118.6476,118.6476,118.4988,118.5863,12708.0
2018-04-18 11:45:00,135.5,135.53,135.28,135.33,11524.0,118.6213,118.6476,118.4287,118.4725,11524.0
2018-04-18 11:50:00,135.37,135.47,135.29,135.47,8735.0,118.5075,118.5951,118.4375,118.5951,8735.0
2018-04-18 11:55:00,135.52,135.64,135.45,135.46,11648.0,118.6388,118.7439,118.5775,118.5863,11648.0
2018-04-18 12:00:00,135.47,135.61,135.47,135.57,9838.0,118.5951,118.7176,118.5951,118.6826,9838.0
2018-04-18 12:05:00,135.56,135.64,135.51,135.61,8927.0,118.6738,118.7439,118.6301,118.7176,8927.0
2018-04-18 12:10:00,135.6,135.66,135.59,135.64,8993.0,118.7089,118.7614,118.7001,118.7439,8993.0
2018-04-18 12:15:00,135.65,135.71,135.57,135.57,9466.0,118.7526,118.8052,118.6826,118.6826,9466.0
2018-04-18 12:20:00,135.59,135.61,135.46,135.46,7127.0,118.7001,118.7176,118.5863,118.5863,7127.0
2018-04-18 12:25:00,135.48,135.5,135.35,135.42,7500.0,118.6038,118.6213,118.49,118.5513,7500.0
2018-04-18 12:30:00,135.4,135.41,135.28,135.31,6400.0,118.5338,118.5425,118.4287,118.455,6400.0
2018-04-18 12:35:00,135.31,135.38,135.19,135.22,8487.0,118.455,118.5163,118.3499,118.3762,8487.0
2018-04-18 12:40:00,135.2,135.32,135.2,135.3,9632.0,118.3587,118.4637,118.3587,118.4462,9632.0
2018-04-18 12:45:00,135.29,135.33,135.23,135.33,14619.0,118.4375,118.4725,118.3849,118.4725,14619.0
2018-04-18 12:50:00,135.34,135.59,135.32,135.54,8934.0,118.4812,118.7001,118.4637,118.6563,8934.0
2018-04-18 12:55:00,135.53,135.64,135.51,135.57,6477.0,118.6476,118.7439,118.6301,118.6826,6477.0
2018-04-18 13:00:00,135.61,135.65,135.43,135.44,7852.0,118.7176,118.7526,118.56,118.5688,7852.0
2018-04-18 13:05:00,135.43,135.52,135.4,135.45,7063.0,118.56,118.6388,118.5338,118.5775,7063.0
2018-04-18 13:10:00,135.4,135.61,135.4,135.52,7041.0,118.5338,118.7176,118.5338,118.6388,7041.0
2018-04-18 13:15:00,135.51,135.71,135.51,135.61,9809.0,118.6301,118.8052,118.6301,118.7176,9809.0
2018-04-18 13:20:00,135.54,135.55,135.37,135.42,11293.0,118.6563,118.6651,118.5075,118.5513,11293.0
2018-04-18 13:25:00,135.41,135.5,135.39,135.46,3200.0,118.5425,118.6213,118.525,118.5863,3200.0
2018-04-18 13:30:00,135.48,135.48,135.34,135.43,6119.0,118.6038,118.6038,118.4812,118.56,6119.0
2018-04-18 13:35:00,135.43,135.53,135.4,135.41,7375.0,118.56,118.6476,118.5338,118.5425,7375.0
2018-04-18 13:40:00,135.35,135.38,135.27,135.33,9160.0,118.49,118.5163,118.42,118.4725,9160.0
2018-04-18 13:45:00,135.3,135.34,135.21,135.28,8051.0,118.4462,118.4812,118.3674,118.4287,8051.0
2018-04-18 13:50:00,135.26,135.53,135.24,135.52,9912.0,118.4112,118.6476,118.3937,118.6388,9912.0
2018-04-18 13:55:00,135.52,135.58,135.39,135.4,9608.0,118.6388,118.6913,118.525,118.5338,9608.0
2018-04-18 14:00:00,135.4,135.55,135.36,135.52,13716.0,118.5338,118.6651,118.4988,118.6388,13716.0
2018-04-18 14:05:00,135.53,135.73,135.53,135.69,18512.0,118.6476,118.8227,118.6476,118.7876,18512.0
2018-04-18 14:10:00,135.72,135.8,135.72,135.78,8111.0,118.8139,118.8839,118.8139,118.8664,8111.0
2018-04-18 14:15:00,135.81,135.87,135.8,135.8,10297.0,118.8927,118.9452,118.8839,118.8839,10297.0
2018-04-18 14:20:00,135.78,135.82,135.6,135.69,18515.0,118.8664,118.9015,118.7089,118.7876,18515.0
2018-04-18 14:25:00,135.72,135.95,135.72,135.95,10451.0,118.8139,119.0153,118.8139,119.0153,10451.0
2018-04-18 14:30:00,135.98,136.02,135.93,135.99,12532.0,119.0415,119.0765,118.9978,119.0503,12532.0
2018-04-18 14:35:00,136.0,136.02,135.84,135.85,13882.0,119.059,119.0765,118.919,118.9277,13882.0
2018-04-18 14:40:00,135.81,136.06,135.81,136.06,22504.0,118.8927,119.1116,118.8927,119.1116,22504.0
2018-04-18 14:45:00,136.05,136.22,136.02,136.22,17403.0,119.1028,119.2516,119.0765,119.2516,17403.0
2018-04-18 14:50:00,136.21,136.26,136.17,136.24,12152.0,119.2429,119.2866,119.2079,119.2691,12152.0
2018-04-18 14:55:00,136.22,136.3,136.15,136.19,24038.0,119.2516,119.3217,119.1903,119.2254,24038.0
2018-04-18 15:00:00,136.18,136.24,136.09,136.24,13349.0,119.2166,119.2691,119.1378,119.2691,13349.0
2018-04-18 15:05:00,136.26,136.43,136.26,136.42,11637.0,119.2866,119.4355,119.2866,119.4267,11637.0
2018-04-18 15:10:00,136.43,136.53,136.38,136.46,29536.0,119.4355,119.523,119.3917,119.4617,29536.0
2018-04-18 15:15:00,136.47,136.6,136.46,136.56,20369.0,119.4705,119.5843,119.4617,119.5493,20369.0
2018-04-18 15:20:00,136.55,136.71,136.55,136.64,92774.0,119.5405,119.6806,119.5405,119.6193,92774.0
2018-04-18 15:25:00,136.66,136.79,136.56,136.62,30009.0,119.6368,119.7506,119.5493,119.6018,30009.0
2018-04-18 15:30:00,136.62,136.63,136.4,136.5,28527.0,119.6018,119.6106,119.4092,119.4967,28527.0
2018-04-18 15:35:00,136.5,136.68,136.49,136.63,23525.0,119.4967,119.6543,119.488,119.6106,23525.0
2018-04-18 15:40:00,136.61,136.61,136.39,136.43,28363.0,119.593,119.593,119.4005,119.4355,28363.0
2018-04-18 15:45:00,136.44,136.49,136.39,136.46,46771.0,119.4442,119.488,119.4005,119.4617,46771.0
2018-04-18 15:50:00,136.45,136.49,136.37,136.49,48464.0,119.453,119.488,119.3829,119.488,48464.0
2018-04-18 15:55:00,136.49,136.59,136.38,136.49,109429.0,119.488,119.5755,119.3917,119.488,109429.0
2018-04-19 09:30:00,136.76,136.77,136.19,136.56,24508.0,119.7244,119.7331,119.2254,119.5493,24508.0
2018-04-19 09:35:00,136.44,136.51,136.23,136.47,4709.0,119.4442,119.5055,119.2604,119.4705,4709.0
2018-04-19 09:40:00,136.4,136.65,136.18,136.31,7862.0,119.4092,119.6281,119.2166,119.3304,7862.0
2018-04-19 09:45:00,136.3,136.68,136.28,136.4,6831.0,119.3217,119.6543,119.3042,119.4092,6831.0
2018-04-19 09:50:00,136.41,136.94,136.36,136.8,34810.0,119.418,119.8819,119.3742,119.7594,34810.0
2018-04-19 09:55:00,136.86,137.22,136.81,137.17,19431.0,119.8119,120.1271,119.7681,120.0833,19431.0
2018-04-19 10:00:00,137.13,137.3,137.03,137.3,23689.0,120.0483,120.1971,119.9607,120.1971,23689.0
2018-04-19 10:05:00,137.33,137.37,137.07,137.13,86872.0,120.2234,120.2584,119.9957,120.0483,86872.0
2018-04-19 10:10:00,137.04,137.24,136.93,137.1,18051.0,119.9695,120.1446,119.8732,120.022,18051.0
2018-04-19 10:15:00,137.1,137.56,137.09,137.46,21477.0,120.022,120.4247,120.0133,120.3372,21477.0
2018-04-19 10:20:00,137.59,137.73,137.45,137.55,11440.0,120.451,120.5735,120.3284,120.416,11440.0
2018-04-19 10:25:00,137.63,137.74,137.52,137.52,6345.0,120.486,120.5823,120.3897,120.3897,6345.0
2018-04-19 10:30:00,137.61,137.96,137.55,137.8,64491.0,120.4685,120.7749,120.416,120.6348,64491.0
2018-04-19 10:35:00,137.78,137.85,137.53,137.66,15499.0,120.6173,120.6786,120.3984,120.5123,15499.0
2018-04-19 10:40:00,137.61,137.62,137.23,137.37,6582.0,120.4685,120.4772,120.1358,120.2584,6582.0
2018-04-19 10:45:00,137.38,137.41,137.02,137.18,18324.0,120.2671,120.2934,119.952,120.092,18324.0
2018-04-19 10:50:00,137.09,137.11,136.87,137.0,7463.0,120.0133,120.0308,119.8207,119.9345,7463.0
2018-04-19 10:55:00,136.95,137.22,136.95,137.22,8889.0,119.8907,120.1271,119.8907,120.1271,8889.0
2018-04-19 11:00:00,137.22,137.22,137.0,137.15,8218.0,120.1271,120.1271,119.9345,120.0658,8218.0
2018-04-19 11:05:00,137.13,137.24,137.05,137.16,5868.0,120.0483,120.1446,119.9782,120.0745,5868.0
2018-04-19 11:10:00,137.16,137.16,136.98,137.08,8690.0,120.0745,120.0745,119.917,120.0045,8690.0
2018-04-19 11:15:00,137.08,137.15,136.96,137.01,6688.0,120.0045,120.0658,119.8994,119.9432,6688.0
2018-04-19 11:20:00,136.99,136.99,136.74,136.9,30994.0,119.9257,119.9257,119.7069,119.8469,30994.0
2018-04-19 11:25:00,136.91,136.91,136.8,136.89,6031.0,119.8557,119.8557,119.7594,119.8382,6031.0
2018-04-19 11:30:00,136.98,136.98,136.72,136.84,5568.0,119.917,119.917,119.6893,119.7944,5568.0
2018-04-19 11:35:00,136.91,136.98,136.88,136.88,4111.0,119.8557,119.917,119.8294,119.8294,4111.0
2018-04-19 11:40:00,136.93,137.07,136.91,137.03,7721.0,119.8732,119.9957,119.8557,119.9607,7721.0
2018-04-19 11:45:00,137.05,137.08,136.83,136.93,13752.0,119.9782,120.0045,119.7856,119.8732,13752.0
2018-04-19 11:50:00,136.97,136.97,136.78,136.79,5203.0,119.9082,119.9082,119.7419,119.7506,5203.0
2018-04-19 11:55:00,136.85,136.87,136.75,136.83,5542.0,119.8032,119.8207,119.7156,119.7856,5542.0
2018-04-19 12:00:00,136.81,136.94,136.72,136.94,16834.0,119.7681,119.8819,119.6893,119.8819,16834.0
2018-04-19 12:05:00,136.94,137.02,136.83,137.01,5649.0,119.8819,119.952,119.7856,119.9432,5649.0
2018-04-19 12:10:00,137.0,137.0,136.88,136.98,2809.0,119.9345,119.9345,119.8294,119.917,2809.0
2018-04-19 12:15:00,136.95,137.07,136.91,136.97,4100.0,119.8907,119.9957,119.8557,119.9082,4100.0
2018-04-19 12:20:00,136.98,137.05,136.86,136.98,6500.0,119.917,119.9782,119.8119,119.917,6500.0
2018-04-19 12:25:00,137.01,137.11,136.93,136.98,7116.0,119.9432,120.0308,119.8732,119.917,7116.0
2018-04-19 12:30:00,136.98,137.04,136.81,136.83,4568.0,119.917,119.9695,119.7681,119.7856,4568.0
2018-04-19 12:35:00,136.82,136.88,136.76,136.82,4643.0,119.7769,119.8294,119.7244,119.7769,4643.0
2018-04-19 12:40:00,136.74,136.74,136.67,136.7,1953.0,119.7069,119.7069,119.6456,119.6718,1953.0
2018-04-19 12:45:00,136.7,136.89,136.69,136.84,3683.0,119.6718,119.8382,119.6631,119.7944,3683.0
2018-04-19 12:50:00,136.88,136.94,136.83,136.94,3427.0,119.8294,119.8819,119.7856,119.8819,3427.0
2018-04-19 12:55:00,136.97,137.05,136.88,137.05,77337.0,119.9082,119.9782,119.8294,119.9782,77337.0
2018-04-19 13:00:00,136.98,137.0,136.81,136.88,13625.0,119.917,119.9345,119.7681,119.8294,13625.0
2018-04-19 13:05:00,136.85,136.85,136.74,136.79,4309.0,119.8032,119.8032,119.7069,119.7506,4309.0
2018-04-19 13:10:00,136.75,136.97,136.75,136.95,4740.0,119.7156,119.9082,119.7156,119.8907,4740.0
2018-04-19 13:15:00,136.99,137.09,136.99,137.04,7576.0,119.9257,120.0133,119.9257,119.9695,7576.0
2018-04-19 13:20:00,137.04,137.04,136.89,136.98,5292.0,119.9695,119.9695,119.8382,119.917,5292.0
2018-04-19 13:25:00,136.93,137.04,136.89,137.04,5916.0,119.8732,119.9695,119.8382,119.9695,5916.0
2018-04-19 13:30:00,137.07,137.24,137.07,137.07,6091.0,119.9957,120.1446,119.9957,119.9957,6091.0
2018-04-19 13:35:00,136.97,137.27,136.97,137.25,5505.0,119.9082,120.1708,119.9082,120.1533,5505.0
2018-04-19 13:40:00,137.18,137.3,137.18,137.3,5294.0,120.092,120.1971,120.092,120.1971,5294.0
2018-04-19 13:45:00,137.33,137.4,137.32,137.34,34821.0,120.2234,120.2846,120.2146,120.2321,34821.0
2018-04-19 13:50:00,137.41,137.48,137.33,137.35,7681.0,120.2934,120.3547,120.2234,120.2409,7681.0
2018-04-19 13:55:00,137.31,137.36,137.22,137.29,11401.0,120.2059,120.2496,120.1271,120.1883,11401.0
2018-04-19 14:00:00,137.29,137.39,137.21,137.24,14563.0,120.1883,120.2759,120.1183,120.1446,14563.0
2018-04-19 14:05:00,137.13,137.26,137.13,137.21,6846.0,120.0483,120.1621,120.0483,120.1183,6846.0
2018-04-19 14:10:00,137.24,137.36,137.16,137.17,15740.0,120.1446,120.2496,120.0745,120.0833,15740.0
2018-04-19 14:15:00,137.13,137.18,137.1,137.13,10020.0,120.0483,120.092,120.022,120.0483,10020.0
2018-04-19 14:20:00,137.13,137.15,136.91,136.91,17591.0,120.0483,120.0658,119.8557,119.8557,17591.0
2018-04-19 14:25:00,136.95,136.98,136.81,136.85,12914.0,119.8907,119.917,119.7681,119.8032,12914.0
2018-04-19 14:30:00,136.87,136.96,136.83,136.95,10831.0,119.8207,119.8994,119.7856,119.8907,10831.0
2018-04-19 14:35:00,136.97,137.03,136.81,137.03,15943.0,119.9082,119.9607,119.7681,119.9607,15943.0
2018-04-19 14:40:00,137.04,137.09,137.0,137.08,9017.0,119.9695,120.0133,119.9345,120.0045,9017.0
2018-04-19 14:45:00,137.06,137.12,136.99,137.03,9994.0,119.987,120.0395,119.9257,119.9607,9994.0
2018-04-19 14:50:00,136.98,137.08,136.92,136.96,20271.0,119.917,120.0045,119.8644,119.8994,20271.0
2018-04-19 14:55:00,136.97,137.18,136.97,137.14,11509.0,119.9082,120.092,119.9082,120.057,11509.0
2018-04-19 15:00:00,137.11,137.25,137.07,137.18,16863.0,120.0308,120.1533,119.9957,120.092,16863.0
2018-04-19 15:05:00,137.16,137.16,137.04,137.15,13302.0,120.0745,120.0745,119.9695,120.0658,13302.0
2018-04-19 15:10:00,137.17,137.35,137.15,137.35,21104.0,120.0833,120.2409,120.0658,120.2409,21104.0
2018-04-19 15:15:00,137.33,137.34,137.21,137.23,43601.0,120.2234,120.2321,120.1183,120.1358,43601.0
2018-04-19 15:20:00,137.22,137.23,137.09,137.1,13089.0,120.1271,120.1358,120.0133,120.022,13089.0
2018-04-19 15:25:00,137.05,137.06,136.96,137.05,19603.0,119.9782,119.987,119.8994,119.9782,19603.0
2018-04-19 15:30:00,137.05,137.74,137.02,137.68,51794.0,119.9782,120.5823,119.952,120.5298,51794.0
2018-04-19 15:35:00,137.63,137.86,137.45,137.68,58076.0,120.486,120.6873,120.3284,120.5298,58076.0
2018-04-19 15:40:00,137.65,137.74,137.45,137.53,42168.0,120.5035,120.5823,120.3284,120.3984,42168.0
2018-04-19 15:45:00,137.53,137.59,137.38,137.45,47815.0,120.3984,120.451,120.2671,120.3284,47815.0
2018-04-19 15:50:00,137.46,137.6,137.46,137.52,58314.0,120.3372,120.4597,120.3372,120.3897,58314.0
2018-04-19 15:55:00,137.52,137.66,137.39,137.61,111728.0,120.3897,120.5123,120.2759,120.4685,111728.0
2018-04-20 09:30:00,138.22,138.26,137.56,137.78,165654.0,121.0025,121.0375,120.4247,120.6173,165654.0
2018-04-20 09:35:00,137.66,138.06,137.62,138.04,13192.0,120.5123,120.8624,120.4772,120.8449,13192.0
2018-04-20 09:40:00,138.13,138.28,137.69,137.82,60031.0,120.9237,121.055,120.5385,120.6523,60031.0
2018-04-20 09:45:00,137.89,137.99,137.5,137.5,18379.0,120.7136,120.8011,120.3722,120.3722,18379.0
2018-04-20 09:50:00,137.56,137.82,137.54,137.82,16907.0,120.4247,120.6523,120.4072,120.6523,16907.0
2018-04-20 09:55:00,137.83,138.19,137.83,138.01,19629.0,120.6611,120.9762,120.6611,120.8187,19629.0
2018-04-20 10:00:00,138.0,138.09,137.77,137.96,15815.0,120.8099,120.8887,120.6085,120.7749,15815.0
2018-04-20 10:05:00,137.94,138.1,137.64,137.7,14608.0,120.7574,120.8974,120.4947,120.5473,14608.0
2018-04-20 10:10:00,137.67,137.75,137.5,137.73,21032.0,120.521,120.591,120.3722,120.5735,21032.0
2018-04-20 10:15:00,137.71,137.72,137.43,137.64,10009.0,120.556,120.5648,120.3109,120.4947,10009.0
2018-04-20 10:20:00,137.67,137.82,137.58,137.77,31331.0,120.521,120.6523,120.4422,120.6085,31331.0
2018-04-20 10:25:00,137.74,137.9,137.62,137.7,7514.0,120.5823,120.7224,120.4772,120.5473,7514.0
2018-04-20 10:30:00,137.74,137.82,137.49,137.55,11277.0,120.5823,120.6523,120.3634,120.416,11277.0
2018-04-20 10:35:00,137.49,137.86,137.46,137.85,27863.0,120.3634,120.6873,120.3372,120.6786,27863.0
2018-04-20 10:40:00,137.82,137.9,137.66,137.77,29349.0,120.6523,120.7224,120.5123,120.6085,29349.0
2018-04-20 10:45:00,137.74,137.77,137.64,137.64,6819.0,120.5823,120.6085,120.4947,120.4947,6819.0
2018-04-20 10:50:00,137.67,137.69,137.16,137.17,5821.0,120.521,120.5385,120.0745,120.0833,5821.0
2018-04-20 10:55:00,137.22,137.3,137.18,137.21,8724.0,120.1271,120.1971,120.092,120.1183,8724.0
2018-04-20 11:00:00,137.19,137.23,136.83,136.88,9712.0,120.1008,120.1358,119.7856,119.8294,9712.0
2018-04-20 11:05:00,136.85,137.1,136.74,136.89,18966.0,119.8032,120.022,119.7069,119.8382,18966.0
2018-04-20 11:10:00,136.85,136.85,136.49,136.58,30980.0,119.8032,119.8032,119.488,119.5668,30980.0
2018-04-20 11:15:00,136.59,136.82,136.55,136.82,10578.0,119.5755,119.7769,119.5405,119.7769,10578.0
2018-04-20 11:20:00,136.83,136.92,136.7,136.79,11405.0,119.7856,119.8644,119.6718,119.7506,11405.0
2018-04-20 11:25:00,136.79,136.81,136.64,136.64,8414.0,119.7506,119.7681,119.6193,119.6193,8414.0
2018-04-20 11:30:00,136.68,137.08,136.68,137.08,13661.0,119.6543,120.0045,119.6543,120.0045,13661.0
2018-04-20 11:35:00,137.11,137.18,137.03,137.18,38182.0,120.0308,120.092,119.9607,120.092,38182.0
2018-04-20 11:40:00,137.15,137.24,137.11,137.17,12757.0,120.0658,120.1446,120.0308,120.0833,12757.0
2018-04-20 11:45:00,137.14,137.39,137.07,137.18,15308.0,120.057,120.2759,119.9957,120.092,15308.0
2018-04-20 11:50:00,137.17,137.26,137.14,137.19,6628.0,120.0833,120.1621,120.057,120.1008,6628.0
2018-04-20 11:55:00,137.18,137.26,137.14,137.14,7705.0,120.092,120.1621,120.057,120.057,7705.0
2018-04-20 12:00:00,137.19,137.2,136.95,137.0,12385.0,120.1008,120.1096,119.8907,119.9345,12385.0
2018-04-20 12:05:00,136.98,137.29,136.95,137.24,13716.0,119.917,120.1883,119.8907,120.1446,13716.0
2018-04-20 12:10:00,137.22,137.24,137.07,137.21,14224.0,120.1271,120.1446,119.9957,120.1183,14224.0
2018-04-20 12:15:00,137.2,137.29,137.05,137.09,9183.0,120.1096,120.1883,119.9782,120.0133,9183.0
2018-04-20 12:20:00,137.09,137.13,137.06,137.09,6801.0,120.0133,120.0483,119.987,120.0133,6801.0
2018-04-20 12:25:00,137.11,137.24,137.06,137.15,13380.0,120.0308,120.1446,119.987,120.0658,13380.0
2018-04-20 12:30:00,137.16,137.19,137.03,137.19,12342.0,120.0745,120.1008,119.9607,120.1008,12342.0
2018-04-20 12:35:00,137.18,137.26,137.09,137.09,7151.0,120.092,120.1621,120.0133,120.0133,7151.0
2018-04-20 12:40:00,137.09,137.13,137.0,137.06,4627.0,120.0133,120.0483,119.9345,119.987,4627.0
2018-04-20 12:45:00,137.06,137.18,136.92,136.95,13122.0,119.987,120.092,119.8644,119.8907,13122.0
2018-04-20 12:50:00,136.94,137.1,136.93,137.07,4558.0,119.8819,120.022,119.8732,119.9957,4558.0
2018-04-20 12:55:00,137.09,137.14,137.03,137.13,10345.0,120.0133,120.057,119.9607,120.0483,10345.0
2018-04-20 13:00:00,137.1,137.25,137.09,137.14,4646.0,120.022,120.1533,120.0133,120.057,4646.0
2018-04-20 13:05:00,137.2,137.28,137.13,137.25,8577.0,120.1096,120.1796,120.0483,120.1533,8577.0
2018-04-20 13:10:00,137.25,137.49,137.25,137.44,19621.0,120.1533,120.3634,120.1533,120.3197,19621.0
2018-04-20 13:15:00,137.45,137.56,137.38,137.48,47465.0,120.3284,120.4247,120.2671,120.3547,47465.0
2018-04-20 13:20:00,137.5,137.57,137.33,137.36,7671.0,120.3722,120.4335,120.2234,120.2496,7671.0
2018-04-20 13:25:00,137.37,137.64,137.32,137.62,10953.0,120.2584,120.4947,120.2146,120.4772,10953.0
2018-04-20 13:30:00,137.64,137.72,137.64,137.65,16198.0,120.4947,120.5648,120.4947,120.5035,16198.0
2018-04-20 13:35:00,137.66,137.75,137.51,137.75,9750.0,120.5123,120.591,120.3809,120.591,9750.0
2018-04-20 13:40:00,137.69,137.78,137.61,137.63,8252.0,120.5385,120.6173,120.4685,120.486,8252.0
2018-04-20 13:45:00,137.6,137.66,137.59,137.61,6056.0,120.4597,120.5123,120.451,120.4685,6056.0
2018-04-20 13:50:00,137.61,137.61,137.52,137.54,5882.0,120.4685,120.4685,120.3897,120.4072,5882.0
2018-04-20 13:55:00,137.55,137.61,137.45,137.48,14598.0,120.416,120.4685,120.3284,120.3547,14598.0
2018-04-20 14:00:00,137.47,137.53,137.44,137.5,7689.0,120.3459,120.3984,120.3197,120.3722,7689.0
2018-04-20 14:05:00,137.52,137.58,137.5,137.57,22690.0,120.3897,120.4422,120.3722,120.4335,22690.0
2018-04-20 14:10:00,137.56,137.57,137.4,137.4,28335.0,120.4247,120.4335,120.2846,120.2846,28335.0
2018-04-20 14:15:00,137.41,137.41,137.25,137.25,14724.0,120.2934,120.2934,120.1533,120.1533,14724.0
2018-04-20 14:20:00,137.27,137.46,137.23,137.45,17606.0,120.1708,120.3372,120.1358,120.3284,17606.0
2018-04-20 14:25:00,137.43,137.58,137.34,137.58,13039.0,120.3109,120.4422,120.2321,120.4422,13039.0
2018-04-20 14:30:00,137.56,137.63,137.32,137.37,34696.0,120.4247,120.486,120.2146,120.2584,34696.0
2018-04-20 14:35:00,137.38,137.39,137.22,137.24,10457.0,120.2671,120.2759,120.1271,120.1446,10457.0
2018-04-20 14:40:00,137.24,137.47,137.24,137.4,12442.0,120.1446,120.3459,120.1446,120.2846,12442.0
2018-04-20 14:45:00,137.4,137.43,137.23,137.33,14020.0,120.2846,120.3109,120.1358,120.2234,14020.0
2018-04-20 14:50:00,137.35,137.49,137.3,137.44,18243.0,120.2409,120.3634,120.1971,120.3197,18243.0
2018-04-20 14:55:00,137.44,137.51,137.38,137.45,16209.0,120.3197,120.3809,120.2671,120.3284,16209.0
2018-04-20 15:00:00,137.42,137.42,137.11,137.15,14500.0,120.3021,120.3021,120.0308,120.0658,14500.0
2018-04-20 15:05:00,137.14,137.14,136.92,136.97,10075.0,120.057,120.057,119.8644,119.9082,10075.0
2018-04-20 15:10:00,136.96,137.25,136.96,137.17,11931.0,119.8994,120.1533,119.8994,120.0833,11931.0
2018-04-20 15:15:00,137.13,137.14,136.9,136.91,31459.0,120.0483,120.057,119.8469,119.8557,31459.0
2018-04-20 15:20:00,136.91,137.09,136.86,137.08,16292.0,119.8557,120.0133,119.8119,120.0045,16292.0
2018-04-20 15:25:00,137.12,137.12,136.96,137.07,19296.0,120.0395,120.0395,119.8994,119.9957,19296.0
2018-04-20 15:30:00,137.09,137.29,137.07,137.1,18697.0,120.0133,120.1883,119.9957,120.022,18697.0
2018-04-20 15:35:00,137.14,137.41,137.13,137.4,17998.0,120.057,120.2934,120.0483,120.2846,17998.0
2018-04-20 15:40:00,137.4,137.51,137.27,137.27,27198.0,120.2846,120.3809,120.1708,120.1708,27198.0
2018-04-20 15:45:00,137.26,137.28,137.11,137.27,27634.0,120.1621,120.1796,120.0308,120.1708,27634.0
2018-04-20 15:50:00,137.28,137.4,137.24,137.4,31706.0,120.1796,120.2846,120.1446,120.2846,31706.0
2018-04-20 15:55:00,137.4,137.75,137.4,137.65,80459.0,120.2846,120.591,120.2846,120.5035,80459.0
2018-04-23 09:30:00,137.99,137.99,137.25,137.39,24910.0,120.8011,120.8011,120.1533,120.2759,24910.0
2018-04-23 09:35:00,137.36,137.5,137.15,137.28,11879.0,120.2496,120.3722,120.0658,120.1796,11879.0
2018-04-23 09:40:00,137.36,137.36,136.85,137.29,5978.0,120.2496,120.2496,119.8032,120.1883,5978.0
2018-04-23 09:45:00,137.21,137.91,137.21,137.83,10522.0,120.1183,120.7311,120.1183,120.6611,10522.0
2018-04-23 09:50:00,137.84,138.1,137.81,138.02,15730.0,120.6698,120.8974,120.6436,120.8274,15730.0
2018-04-23 09:55:00,137.86,138.2,137.86,138.16,17792.0,120.6873,120.985,120.6873,120.95,17792.0
2018-04-23 10:00:00,138.17,138.22,137.81,137.81,11932.0,120.9587,121.0025,120.6436,120.6436,11932.0
2018-04-23 10:05:00,137.8,137.84,137.52,137.54,7822.0,120.6348,120.6698,120.3897,120.4072,7822.0
2018-04-23 10:10:00,137.61,137.63,137.4,137.4,10703.0,120.4685,120.486,120.2846,120.2846,10703.0
2018-04-23 10:15:00,137.43,137.69,137.43,137.43,5567.0,120.3109,120.5385,120.3109,120.3109,5567.0
2018-04-23 10:20:00,137.45,137.68,137.38,137.64,11448.0,120.3284,120.5298,120.2671,120.4947,11448.0
2018-04-23 10:25:00,137.66,137.81,137.32,137.32,6729.0,120.5123,120.6436,120.2146,120.2146,6729.0
2018-04-23 10:30:00,137.42,137.42,137.13,137.21,4490.0,120.3021,120.3021,120.0483,120.1183,4490.0
2018-04-23 10:35:00,137.21,137.29,136.95,137.23,13344.0,120.1183,120.1883,119.8907,120.1358,13344.0
2018-04-23 10:40:00,137.19,137.38,137.07,137.19,7862.0,120.1008,120.2671,119.9957,120.1008,7862.0
2018-04-23 10:45:00,137.18,137.3,137.14,137.16,4792.0,120.092,120.1971,120.057,120.0745,4792.0
2018-04-23 10:50:00,137.15,137.18,137.01,137.18,7595.0,120.0658,120.092,119.9432,120.092,7595.0
2018-04-23 10:55:00,137.08,137.18,136.94,137.05,8855.0,120.0045,120.092,119.8819,119.9782,8855.0
2018-04-23 11:00:00,137.06,137.06,136.82,137.04,12876.0,119.987,119.987,119.7769,119.9695,12876.0
2018-04-23 11:05:00,137.07,137.27,137.05,137.23,5123.0,119.9957,120.1708,119.9782,120.1358,5123.0
2018-04-23 11:10:00,137.28,137.45,137.25,137.32,19089.0,120.1796,120.3284,120.1533,120.2146,19089.0
2018-04-23 11:15:00,137.3,137.49,137.18,137.39,10534.0,120.1971,120.3634,120.092,120.2759,10534.0
2018-04-23 11:20:00,137.39,137.49,137.33,137.38,6386.0,120.2759,120.3634,120.2234,120.2671,6386.0
2018-04-23 11:25:00,137.36,137.46,137.32,137.44,4840.0,120.2496,120.3372,120.2146,120.3197,4840.0
2018-04-23 11:30:00,137.43,137.49,137.38,137.39,5388.0,120.3109,120.3634,120.2671,120.2759,5388.0
2018-04-23 11:35:00,137.4,137.43,137.18,137.21,4107.0,120.2846,120.3109,120.092,120.1183,4107.0
2018-04-23 11:40:00,137.18,137.36,137.17,137.28,7081.0,120.092,120.2496,120.0833,120.1796,7081.0
2018-04-23 11:45:00,137.25,137.26,137.08,137.11,4476.0,120.1533,120.1621,120.0045,120.0308,4476.0
2018-04-23 11:50:00,137.1,137.29,137.07,137.26,5483.0,120.022,120.1883,119.9957,120.1621,5483.0
2018-04-23 11:55:00,137.3,137.42,137.3,137.4,6136.0,120.1971,120.3021,120.1971,120.2846,6136.0
2018-04-23 12:00:00,137.48,137.48,137.35,137.44,7759.0,120.3547,120.3547,120.2409,120.3197,7759.0
2018-04-23 12:05:00,137.43,137.53,137.43,137.51,2461.0,120.3109,120.3984,120.3109,120.3809,2461.0
2018-04-23 12:10:00,137.5,137.54,137.45,137.5,47445.0,120.3722,120.4072,120.3284,120.3722,47445.0
2018-04-23 12:15:00,137.53,137.58,137.47,137.5,8505.0,120.3984,120.4422,120.3459,120.3722,8505.0
2018-04-23 12:20:00,137.51,137.59,137.48,137.53,6120.0,120.3809,120.451,120.3547,120.3984,6120.0
2018-04-23 12:25:00,137.5,137.56,137.49,137.5,3685.0,120.3722,120.4247,120.3634,120.3722,3685.0
2018-04-23 12:30:00,137.48,137.61,137.48,137.59,11267.0,120.3547,120.4685,120.3547,120.451,11267.0
2018-04-23 12:35:00,137.58,137.59,137.24,137.48,22492.0,120.4422,120.451,120.1446,120.3547,22492.0
2018-04-23 12:40:00,137.5,137.62,137.47,137.51,10439.0,120.3722,120.4772,120.3459,120.3809,10439.0
2018-04-23 12:45:00,137.52,137.59,137.44,137.5,3939.0,120.3897,120.451,120.3197,120.3722,3939.0
2018-04-23 12:50:00,137.49,137.55,137.47,137.53,5635.0,120.3634,120.416,120.3459,120.3984,5635.0
2018-04-23 12:55:00,137.53,137.57,137.43,137.56,7055.0,120.3984,120.4335,120.3109,120.4247,7055.0
2018-04-23 13:00:00,137.55,137.63,137.54,137.61,4400.0,120.416,120.486,120.4072,120.4685,4400.0
2018-04-23 13:05:00,137.64,137.68,137.61,137.65,4347.0,120.4947,120.5298,120.4685,120.5035,4347.0
2018-04-23 13:10:00,137.61,137.73,137.61,137.71,5384.0,120.4685,120.5735,120.4685,120.556,5384.0
2018-04-23 13:15:00,137.74,137.78,137.64,137.78,5250.0,120.5823,120.6173,120.4947,120.6173,5250.0
2018-04-23 13:20:00,137.8,137.84,137.7,137.77,5942.0,120.6348,120.6698,120.5473,120.6085,5942.0
2018-04-23 13:25:00,137.72,137.84,137.72,137.78,4950.0,120.5648,120.6698,120.5648,120.6173,4950.0
2018-04-23 13:30:00,137.78,137.86,137.73,137.76,13646.0,120.6173,120.6873,120.5735,120.5998,13646.0
2018-04-23 13:35:00,137.78,137.92,137.77,137.91,3166.0,120.6173,120.7399,120.6085,120.7311,3166.0
2018-04-23 13:40:00,137.86,137.86,137.75,137.8,3808.0,120.6873,120.6873,120.591,120.6348,3808.0
2018-04-23 13:45:00,137.82,137.9,137.78,137.86,7117.0,120.6523,120.7224,120.6173,120.6873,7117.0
2018-04-23 13:50:00,137.88,137.91,137.82,137.91,7974.0,120.7048,120.7311,120.6523,120.7311,7974.0
2018-04-23 13:55:00,137.91,138.05,137.91,137.96,10717.0,120.7311,120.8537,120.7311,120.7749,10717.0
2018-04-23 14:00:00,137.98,138.1,137.92,137.93,11703.0,120.7924,120.8974,120.7399,120.7486,11703.0
2018-04-23 14:05:00,137.93,137.93,137.61,137.68,10214.0,120.7486,120.7486,120.4685,120.5298,10214.0
2018-04-23 14:10:00,137.66,137.69,137.43,137.43,7265.0,120.5123,120.5385,120.3109,120.3109,7265.0
2018-04-23 14:15:00,137.45,137.48,137.34,137.35,8985.0,120.3284,120.3547,120.2321,120.2409,8985.0
2018-04-23 14:20:00,137.32,137.32,137.11,137.12,8169.0,120.2146,120.2146,120.0308,120.0395,8169.0
2018-04-23 14:25:00,137.15,137.3,137.12,137.3,6992.0,120.0658,120.1971,120.0395,120.1971,6992.0
2018-04-23 14:30:00,137.23,137.37,137.18,137.25,6642.0,120.1358,120.2584,120.092,120.1533,6642.0
2018-04-23 14:35:00,137.26,137.32,137.19,137.22,6922.0,120.1621,120.2146,120.1008,120.1271,6922.0
2018-04-23 14:40:00,137.31,137.44,137.27,137.38,9401.0,120.2059,120.3197,120.1708,120.2671,9401.0
2018-04-23 14:45:00,137.38,137.4,137.24,137.37,9271.0,120.2671,120.2846,120.1446,120.2584,9271.0
2018-04-23 14:50:00,137.38,137.4,137.22,137.22,8859.0,120.2671,120.2846,120.1271,120.1271,8859.0
2018-04-23 14:55:00,137.23,137.26,137.13,137.25,6568.0,120.1358,120.1621,120.0483,120.1533,6568.0
2018-04-23 15:00:00,137.23,137.54,137.21,137.53,10062.0,120.1358,120.4072,120.1183,120.3984,10062.0
2018-04-23 15:05:00,137.53,137.61,137.49,137.57,8968.0,120.3984,120.4685,120.3634,120.4335,8968.0
2018-04-23 15:10:00,137.55,137.61,137.5,137.5,32853.0,120.416,120.4685,120.3722,120.3722,32853.0
2018-04-23 15:15:00,137.54,137.69,137.51,137.69,14405.0,120.4072,120.5385,120.3809,120.5385,14405.0
2018-04-23 15:20:00,137.73,137.84,137.67,137.72,24905.0,120.5735,120.6698,120.521,120.5648,24905.0
2018-04-23 15:25:00,137.72,137.73,137.64,137.73,26947.0,120.5648,120.5735,120.4947,120.5735,26947.0
2018-04-23 15:30:00,137.73,137.85,137.72,137.76,25522.0,120.5735,120.6786,120.5648,120.5998,25522.0
2018-04-23 15:35:00,137.75,137.82,137.64,137.71,27770.0,120.591,120.6523,120.4947,120.556,27770.0
2018-04-23 15:40:00,137.7,137.91,137.69,137.86,24358.0,120.5473,120.7311,120.5385,120.6873,24358.0
2018-04-23 15:45:00,137.88,138.08,137.88,138.07,37315.0,120.7048,120.8799,120.7048,120.8712,37315.0
2018-04-23 15:50:00,138.08,138.14,138.06,138.09,56108.0,120.8799,120.9325,120.8624,120.8887,56108.0
2018-04-23 15:55:00,138.08,138.37,138.07,138.28,88034.0,120.8799,121.1338,120.8712,121.055,88034.0
2018-04-24 09:30:00,136.31,137.26,136.31,136.92,54389.0,119.3304,120.1621,119.3304,119.8644,54389.0
2018-04-24 09:35:00,136.81,136.87,136.16,136.75,13208.0,119.7681,119.8207,119.1991,119.7156,13208.0
2018-04-24 09:40:00,136.74,136.95,136.21,136.21,19184.0,119.7069,119.8907,119.2429,119.2429,19184.0
2018-04-24 09:45:00,136.22,136.5,136.01,136.34,18653.0,119.2516,119.4967,119.0678,119.3567,18653.0
2018-04-24 09:50:00,136.32,137.12,136.29,137.06,47646.0,119.3392,120.0395,119.3129,119.987,47646.0
2018-04-24 09:55:00,137.12,137.38,136.95,137.24,46507.0,120.0395,120.2671,119.8907,120.1446,46507.0
2018-04-24 10:00:00,137.19,137.38,136.74,137.38,48273.0,120.1008,120.2671,119.7069,120.2671,48273.0
2018-04-24 10:05:00,137.31,137.43,137.19,137.23,8068.0,120.2059,120.3109,120.1008,120.1358,8068.0
2018-04-24 10:10:00,137.26,137.46,137.21,137.41,16671.0,120.1621,120.3372,120.1183,120.2934,16671.0
2018-04-24 10:15:00,137.4,137.69,137.39,137.62,28387.0,120.2846,120.5385,120.2759,120.4772,28387.0
2018-04-24 10:20:00,137.66,137.97,137.64,137.93,18497.0,120.5123,120.7836,120.4947,120.7486,18497.0
2018-04-24 10:25:00,137.93,138.3,137.9,138.03,38698.0,120.7486,121.0725,120.7224,120.8362,38698.0
2018-04-24 10:30:00,138.03,138.1,137.82,138.1,14074.0,120.8362,120.8974,120.6523,120.8974,14074.0
2018-04-24 10:35:00,138.03,138.08,137.79,138.03,43974.0,120.8362,120.8799,120.6261,120.8362,43974.0
2018-04-24 10:40:00,138.03,138.07,137.57,137.74,44050.0,120.8362,120.8712,120.4335,120.5823,44050.0
2018-04-24 10:45:00,137.78,137.84,137.55,137.66,15500.0,120.6173,120.6698,120.416,120.5123,15500.0
2018-04-24 10:50:00,137.68,137.89,137.41,137.47,24572.0,120.5298,120.7136,120.2934,120.3459,24572.0
2018-04-24 10:55:00,137.45,137.55,137.27,137.27,17156.0,120.3284,120.416,120.1708,120.1708,17156.0
2018-04-24 11:00:00,137.28,137.64,137.26,137.64,11021.0,120.1796,120.4947,120.1621,120.4947,11021.0
2018-04-24 11:05:00,137.64,137.64,137.17,137.25,12587.0,120.4947,120.4947,120.0833,120.1533,12587.0
2018-04-24 11:10:00,137.24,137.38,137.2,137.38,12840.0,120.1446,120.2671,120.1096,120.2671,12840.0
2018-04-24 11:15:00,137.32,137.56,137.3,137.54,38664.0,120.2146,120.4247,120.1971,120.4072,38664.0
2018-04-24 11:20:00,137.57,137.77,137.5,137.55,14277.0,120.4335,120.6085,120.3722,120.416,14277.0
2018-04-24 11:25:00,137.61,137.84,137.55,137.83,14029.0,120.4685,120.6698,120.416,120.6611,14029.0
2018-04-24 11:30:00,137.83,137.84,137.58,137.73,14742.0,120.6611,120.6698,120.4422,120.5735,14742.0
2018-04-24 11:35:00,137.73,137.76,137.64,137.72,10547.0,120.5735,120.5998,120.4947,120.5648,10547.0
2018-04-24 11:40:00,137.75,137.82,137.72,137.82,10892.0,120.591,120.6523,120.5648,120.6523,10892.0
2018-04-24 11:45:00,137.82,137.85,137.48,137.5,3700.0,120.6523,120.6786,120.3547,120.3722,3700.0
2018-04-24 11:50:00,137.53,137.78,137.53,137.72,18960.0,120.3984,120.6173,120.3984,120.5648,18960.0
2018-04-24 11:55:00,137.72,137.83,137.64,137.78,8867.0,120.5648,120.6611,120.4947,120.6173,8867.0
2018-04-24 12:00:00,137.75,137.87,137.66,137.83,13980.0,120.591,120.6961,120.5123,120.6611,13980.0
2018-04-24 12:05:00,137.82,137.82,137.39,137.45,8656.0,120.6523,120.6523,120.2759,120.3284,8656.0
2018-04-24 12:10:00,137.48,137.68,137.32,137.4,7308.0,120.3547,120.5298,120.2146,120.2846,7308.0
2018-04-24 12:15:00,137.38,137.41,137.08,137.25,9570.0,120.2671,120.2934,120.0045,120.1533,9570.0
2018-04-24 12:20:00,137.16,137.47,137.09,137.42,8205.0,120.0745,120.3459,120.0133,120.3021,8205.0
2018-04-24 12:25:00,137.38,137.4,137.14,137.33,22063.0,120.2671,120.2846,120.057,120.2234,22063.0
2018-04-24 12:30:00,137.28,137.36,137.19,137.24,11731.0,120.1796,120.2496,120.1008,120.1446,11731.0
2018-04-24 12:35:00,137.25,137.3,137.06,137.26,12750.0,120.1533,120.1971,119.987,120.1621,12750.0
2018-04-24 12:40:00,137.26,137.26,137.03,137.16,34000.0,120.1621,120.1621,119.9607,120.0745,34000.0
2018-04-24 12:45:00,137.12,137.17,136.86,136.92,6572.0,120.0395,120.0833,119.8119,119.8644,6572.0
2018-04-24 12:50:00,136.92,137.08,136.8,136.8,10503.0,119.8644,120.0045,119.7594,119.7594,10503.0
2018-04-24 12:55:00,136.84,136.87,136.3,136.3,9001.0,119.7944,119.8207,119.3217,119.3217,9001.0
2018-04-24 13:00:00,136.36,136.54,136.33,136.5,9628.0,119.3742,119.5318,119.3479,119.4967,9628.0
2018-04-24 13:05:00,136.49,136.79,136.48,136.57,8481.0,119.488,119.7506,119.4792,119.558,8481.0
2018-04-24 13:10:00,136.64,136.65,136.39,136.63,6163.0,119.6193,119.6281,119.4005,119.6106,6163.0
2018-04-24 13:15:00,136.55,136.62,136.35,136.39,24256.0,119.5405,119.6018,119.3654,119.4005,24256.0
2018-04-24 13:20:00,136.33,136.47,136.3,136.3,7939.0,119.3479,119.4705,119.3217,119.3217,7939.0
2018-04-24 13:25:00,136.26,136.39,136.09,136.22,9188.0,119.2866,119.4005,119.1378,119.2516,9188.0
2018-04-24 13:30:00,136.25,136.35,136.12,136.25,6621.0,119.2779,119.3654,119.1641,119.2779,6621.0
2018-04-24 13:35:00,136.18,136.3,136.1,136.19,19968.0,119.2166,119.3217,119.1466,119.2254,19968.0
2018-04-24 13:40:00,136.22,136.23,135.86,135.91,9462.0,119.2516,119.2604,118.9365,118.9802,9462.0
2018-04-24 13:45:00,135.92,136.22,135.87,136.18,10738.0,118.989,119.2516,118.9452,119.2166,10738.0
2018-04-24 13:50:00,136.12,136.16,135.91,135.99,9789.0,119.1641,119.1991,118.9802,119.0503,9789.0
2018-04-24 13:55:00,136.02,136.02,135.78,135.92,13775.0,119.0765,119.0765,118.8664,118.989,13775.0
2018-04-24 14:00:00,135.92,135.95,135.55,135.57,14602.0,118.989,119.0153,118.6651,118.6826,14602.0
2018-04-24 14:05:00,135.57,135.71,135.52,135.69,13242.0,118.6826,118.8052,118.6388,118.7876,13242.0
2018-04-24 14:10:00,135.7,135.86,135.66,135.75,16242.0,118.7964,118.9365,118.7614,118.8402,16242.0
2018-04-24 14:15:00,135.69,135.73,135.53,135.59,13949.0,118.7876,118.8227,118.6476,118.7001,13949.0
2018-04-24 14:20:00,135.58,135.64,135.38,135.62,15340.0,118.6913,118.7439,118.5163,118.7264,15340.0
2018-04-24 14:25:00,135.63,135.63,135.25,135.35,25645.0,118.7351,118.7351,118.4025,118.49,25645.0
2018-04-24 14:30:00,135.33,135.56,135.33,135.44,19366.0,118.4725,118.6738,118.4725,118.5688,19366.0
2018-04-24 14:35:00,135.49,135.61,135.0,135.0,27690.0,118.6126,118.7176,118.1836,118.1836,27690.0
2018-04-24 14:40:00,135.05,135.51,135.04,135.46,22689.0,118.2274,118.6301,118.2186,118.5863,22689.0
2018-04-24 14:45:00,135.44,135.52,135.36,135.46,16644.0,118.5688,118.6388,118.4988,118.5863,16644.0
2018-04-24 14:50:00,135.45,135.68,135.41,135.42,26872.0,118.5775,118.7789,118.5425,118.5513,26872.0
2018-04-24 14:55:00,135.53,135.66,135.5,135.61,20355.0,118.6476,118.7614,118.6213,118.7176,20355.0
2018-04-24 15:00:00,135.66,136.31,135.64,136.19,48459.0,118.7614,119.3304,118.7439,119.2254,48459.0
2018-04-24 15:05:00,136.18,136.22,135.99,136.01,21041.0,119.2166,119.2516,119.0503,119.0678,21041.0
2018-04-24 15:10:00,136.02,136.26,135.79,136.23,78911.0,119.0765,119.2866,118.8752,119.2604,78911.0
2018-04-24 15:15:00,136.23,136.32,136.02,136.07,29043.0,119.2604,119.3392,119.0765,119.1203,29043.0
2018-04-24 15:20:00,136.08,136.32,136.04,136.24,24625.0,119.1291,119.3392,119.094,119.2691,24625.0
2018-04-24 15:25:00,136.21,136.43,136.15,136.28,42715.0,119.2429,119.4355,119.1903,119.3042,42715.0
2018-04-24 15:30:00,136.27,136.28,135.9,135.96,47903.0,119.2954,119.3042,118.9715,119.024,47903.0
2018-04-24 15:35:00,135.97,136.01,135.8,136.0,44624.0,119.0328,119.0678,118.8839,119.059,44624.0
2018-04-24 15:40:00,135.98,136.17,135.76,135.82,52220.0,119.0415,119.2079,118.8489,118.9015,52220.0
2018-04-24 15:45:00,135.75,136.36,135.74,136.28,37864.0,118.8402,119.3742,118.8314,119.3042,37864.0
2018-04-24 15:50:00,136.35,136.61,136.21,136.33,58285.0,119.3654,119.593,119.2429,119.3479,58285.0
2018-04-24 15:55:00,136.3,136.41,135.9,136.07,172173.0,119.3217,119.418,118.9715,119.1203,172173.0
2018-04-25 09:30:00,137.53,138.74,136.7,137.81,82602.0,120.3984,121.4577,119.6718,120.6436,82602.0
2018-04-25 09:35:00,137.88,139.01,137.84,138.99,30493.0,120.7048,121.6941,120.6698,121.6766,30493.0
2018-04-25 09:40:00,138.93,139.0,137.02,137.3,54703.0,121.6241,121.6853,119.952,120.1971,54703.0
2018-04-25 09:45:00,137.26,137.7,136.99,137.4,70107.0,120.1621,120.5473,119.9257,120.2846,70107.0
2018-04-25 09:50:00,137.47,138.12,137.39,137.49,39325.0,120.3459,120.915,120.2759,120.3634,39325.0
2018-04-25 09:55:00,137.49,137.99,137.4,137.76,48589.0,120.3634,120.8011,120.2846,120.5998,48589.0
2018-04-25 10:00:00,137.76,137.98,137.38,137.48,73308.0,120.5998,120.7924,120.2671,120.3547,73308.0
2018-04-25 10:05:00,137.58,137.58,137.17,137.39,40998.0,120.4422,120.4422,120.0833,120.2759,40998.0
2018-04-25 10:10:00,137.47,137.6,137.43,137.43,20424.0,120.3459,120.4597,120.3109,120.3109,20424.0
2018-04-25 10:15:00,137.51,137.6,137.23,137.3,19391.0,120.3809,120.4597,120.1358,120.1971,19391.0
2018-04-25 10:20:00,137.27,137.76,137.21,137.74,16150.0,120.1708,120.5998,120.1183,120.5823,16150.0
2018-04-25 10:25:00,137.77,137.91,137.74,137.86,47100.0,120.6085,120.7311,120.5823,120.6873,47100.0
2018-04-25 10:30:00,137.86,138.96,137.86,138.64,105520.0,120.6873,121.6503,120.6873,121.3702,105520.0
2018-04-25 10:35:00,138.7,138.81,138.28,138.73,32312.0,121.4227,121.519,121.055,121.449,32312.0
2018-04-25 10:40:00,138.78,138.86,138.65,138.74,46510.0,121.4927,121.5628,121.3789,121.4577,46510.0
2018-04-25 10:45:00,138.71,138.74,138.56,138.69,13603.0,121.4315,121.4577,121.3001,121.4139,13603.0
2018-04-25 10:50:00,138.69,138.7,138.47,138.49,25416.0,121.4139,121.4227,121.2214,121.2389,25416.0
2018-04-25 10:55:00,138.51,138.51,138.21,138.25,22134.0,121.2564,121.2564,120.9937,121.0288,22134.0
2018-04-25 11:00:00,138.24,138.3,138.03,138.03,29597.0,121.02,121.0725,120.8362,120.8362,29597.0
2018-04-25 11:05:00,137.98,138.03,137.69,137.81,32992.0,120.7924,120.8362,120.5385,120.6436,32992.0
2018-04-25 11:10:00,137.85,138.01,137.48,137.48,13065.0,120.6786,120.8187,120.3547,120.3547,13065.0
2018-04-25 11:15:00,137.5,137.63,137.44,137.55,16900.0,120.3722,120.486,120.3197,120.416,16900.0
2018-04-25 11:20:00,137.49,137.74,137.43,137.66,16056.0,120.3634,120.5823,120.3109,120.5123,16056.0
2018-04-25 11:25:00,137.65,137.66,137.23,137.28,15255.0,120.5035,120.5123,120.1358,120.1796,15255.0
2018-04-25 11:30:00,137.3,137.3,137.06,137.11,11557.0,120.1971,120.1971,119.987,120.0308,11557.0
2018-04-25 11:35:00,137.12,137.51,137.1,137.44,15721.0,120.0395,120.3809,120.022,120.3197,15721.0
2018-04-25 11:40:00,137.42,137.56,137.31,137.34,10243.0,120.3021,120.4247,120.2059,120.2321,10243.0
2018-04-25 11:45:00,137.29,137.37,137.26,137.28,10432.0,120.1883,120.2584,120.1621,120.1796,10432.0
2018-04-25 11:50:00,137.27,137.28,137.1,137.22,19402.0,120.1708,120.1796,120.022,120.1271,19402.0
2018-04-25 11:55:00,137.2,137.21,136.81,136.84,34356.0,120.1096,120.1183,119.7681,119.7944,34356.0
2018-04-25 12:00:00,136.83,136.98,136.77,136.77,24581.0,119.7856,119.917,119.7331,119.7331,24581.0
2018-04-25 12:05:00,136.75,136.95,136.73,136.84,15725.0,119.7156,119.8907,119.6981,119.7944,15725.0
2018-04-25 12:10:00,136.81,136.91,136.74,136.81,21359.0,119.7681,119.8557,119.7069,119.7681,21359.0
2018-04-25 12:15:00,136.83,136.89,136.8,136.86,11221.0,119.7856,119.8382,119.7594,119.8119,11221.0
2018-04-25 12:20:00,136.84,137.12,136.83,137.08,12687.0,119.7944,120.0395,119.7856,120.0045,12687.0
2018-04-25 12:25:00,137.09,137.29,137.07,137.29,9210.0,120.0133,120.1883,119.9957,120.1883,9210.0
2018-04-25 12:30:00,137.25,137.5,137.21,137.47,10115.0,120.1533,120.3722,120.1183,120.3459,10115.0
2018-04-25 12:35:00,137.44,137.47,137.32,137.37,6933.0,120.3197,120.3459,120.2146,120.2584,6933.0
2018-04-25 12:40:00,137.41,137.45,137.23,137.45,7400.0,120.2934,120.3284,120.1358,120.3284,7400.0
2018-04-25 12:45:00,137.47,137.54,137.27,137.3,16251.0,120.3459,120.4072,120.1708,120.1971,16251.0
2018-04-25 12:50:00,137.33,137.48,137.27,137.27,11647.0,120.2234,120.3547,120.1708,120.1708,11647.0
2018-04-25 12:55:00,137.31,137.37,137.28,137.3,11460.0,120.2059,120.2584,120.1796,120.1971,11460.0
2018-04-25 13:00:00,137.28,137.55,137.28,137.51,14097.0,120.1796,120.416,120.1796,120.3809,14097.0
2018-04-25 13:05:00,137.5,137.72,137.49,137.57,10737.0,120.3722,120.5648,120.3634,120.4335,10737.0
2018-04-25 13:10:00,137.54,137.54,137.33,137.38,8492.0,120.4072,120.4072,120.2234,120.2671,8492.0
2018-04-25 13:15:00,137.37,137.49,137.33,137.43,10027.0,120.2584,120.3634,120.2234,120.3109,10027.0
2018-04-25 13:20:00,137.44,137.48,137.35,137.45,8655.0,120.3197,120.3547,120.2409,120.3284,8655.0
2018-04-25 13:25:00,137.47,137.55,137.41,137.41,7506.0,120.3459,120.416,120.2934,120.2934,7506.0
2018-04-25 13:30:00,137.41,137.71,137.29,137.64,15444.0,120.2934,120.556,120.1883,120.4947,15444.0
2018-04-25 13:35:00,137.63,137.64,137.55,137.61,10999.0,120.486,120.4947,120.416,120.4685,10999.0
2018-04-25 13:40:00,137.64,137.81,137.62,137.63,10075.0,120.4947,120.6436,120.4772,120.486,10075.0
2018-04-25 13:45:00,137.63,137.63,137.41,137.41,8500.0,120.486,120.486,120.2934,120.2934,8500.0
2018-04-25 13:50:00,137.43,137.43,137.2,137.22,22458.0,120.3109,120.3109,120.1096,120.1271,22458.0
2018-04-25 13:55:00,137.22,137.37,137.15,137.31,20494.0,120.1271,120.2584,120.0658,120.2059,20494.0
2018-04-25 14:00:00,137.29,137.36,137.07,137.08,28556.0,120.1883,120.2496,119.9957,120.0045,28556.0
2018-04-25 14:05:00,137.16,137.24,136.99,137.0,53455.0,120.0745,120.1446,119.9257,119.9345,53455.0
2018-04-25 14:10:00,136.98,137.0,136.74,136.75,13181.0,119.917,119.9345,119.7069,119.7156,13181.0
2018-04-25 14:15:00,136.81,137.07,136.76,137.0,31151.0,119.7681,119.9957,119.7244,119.9345,31151.0
2018-04-25 14:20:00,137.08,137.28,137.07,137.16,26039.0,120.0045,120.1796,119.9957,120.0745,26039.0
2018-04-25 14:25:00,137.18,137.35,137.15,137.18,11879.0,120.092,120.2409,120.0658,120.092,11879.0
2018-04-25 14:30:00,137.15,137.22,137.01,137.19,18685.0,120.0658,120.1271,119.9432,120.1008,18685.0
2018-04-25 14:35:00,137.2,137.61,137.2,137.45,21367.0,120.1096,120.4685,120.1096,120.3284,21367.0
2018-04-25 14:40:00,137.45,137.66,137.42,137.5,18475.0,120.3284,120.5123,120.3021,120.3722,18475.0
2018-04-25 14:45:00,137.48,137.71,137.39,137.7,29487.0,120.3547,120.556,120.2759,120.5473,29487.0
2018-04-25 14:50:00,137.71,137.83,137.65,137.77,24334.0,120.556,120.6611,120.5035,120.6085,24334.0
2018-04-25 14:55:00,137.79,138.09,137.78,138.05,21528.0,120.6261,120.8887,120.6173,120.8537,21528.0
2018-04-25 15:00:00,138.06,138.1,137.92,138.06,19526.0,120.8624,120.8974,120.7399,120.8624,19526.0
2018-04-25 15:05:00,138.08,138.09,137.84,137.84,27189.0,120.8799,120.8887,120.6698,120.6698,27189.0
2018-04-25 15:10:00,137.88,138.02,137.84,137.87,18693.0,120.7048,120.8274,120.6698,120.6961,18693.0
2018-04-25 15:15:00,137.88,137.88,137.58,137.59,17410.0,120.7048,120.7048,120.4422,120.451,17410.0
2018-04-25 15:20:00,137.58,137.78,137.54,137.64,58680.0,120.4422,120.6173,120.4072,120.4947,58680.0
2018-04-25 15:25:00,137.67,137.75,137.58,137.59,37957.0,120.521,120.591,120.4422,120.451,37957.0
2018-04-25 15:30:00,137.57,137.66,137.37,137.37,45973.0,120.4335,120.5123,120.2584,120.2584,45973.0
2018-04-25 15:35:00,137.38,137.43,136.95,136.95,28706.0,120.2671,120.3109,119.8907,119.8907,28706.0
2018-04-25 15:40:00,136.96,137.02,136.8,136.83,54821.0,119.8994,119.952,119.7594,119.7856,54821.0
2018-04-25 15:45:00,136.81,136.82,136.68,136.82,72580.0,119.7681,119.7769,119.6543,119.7769,72580.0
2018-04-25 15:50:00,136.81,137.05,136.8,136.98,81656.0,119.7681,119.9782,119.7594,119.917,81656.0
2018-04-25 15:55:00,136.98,137.32,136.97,137.29,96596.0,119.917,120.2146,119.9082,120.1883,96596.0
2018-04-26 09:30:00,137.11,137.77,136.49,136.71,34108.0,120.0308,120.6085,119.488,119.6806,34108.0
2018-04-26 09:35:00,136.69,137.32,136.65,137.07,27501.0,119.6631,120.2146,119.6281,119.9957,27501.0
2018-04-26 09:40:00,137.06,137.06,136.45,136.45,23768.0,119.987,119.987,119.453,119.453,23768.0
2018-04-26 09:45:00,136.39,136.42,136.18,136.41,32797.0,119.4005,119.4267,119.2166,119.418,32797.0
2018-04-26 09:50:00,136.44,136.71,136.37,136.56,10846.0,119.4442,119.6806,119.3829,119.5493,10846.0
2018-04-26 09:55:00,136.55,136.71,136.53,136.57,60075.0,119.5405,119.6806,119.523,119.558,60075.0
2018-04-26 10:00:00,136.54,136.63,136.39,136.6,20695.0,119.5318,119.6106,119.4005,119.5843,20695.0
2018-04-26 10:05:00,136.62,136.75,136.6,136.64,18995.0,119.6018,119.7156,119.5843,119.6193,18995.0
2018-04-26 10:10:00,136.67,136.8,136.61,136.67,13220.0,119.6456,119.7594,119.593,119.6456,13220.0
2018-04-26 10:15:00,136.64,136.66,136.43,136.47,10125.0,119.6193,119.6368,119.4355,119.4705,10125.0
2018-04-26 10:20:00,136.43,136.59,136.28,136.55,13811.0,119.4355,119.5755,119.3042,119.5405,13811.0
2018-04-26 10:25:00,136.55,136.72,136.4,136.55,29970.0,119.5405,119.6893,119.4092,119.5405,29970.0
2018-04-26 10:30:00,136.55,136.88,136.55,136.88,13573.0,119.5405,119.8294,119.5405,119.8294,13573.0
2018-04-26 10:35:00,136.91,136.94,136.78,136.91,12700.0,119.8557,119.8819,119.7419,119.8557,12700.0
2018-04-26 10:40:00,136.89,137.0,136.76,136.83,13584.0,119.8382,119.9345,119.7244,119.7856,13584.0
2018-04-26 10:45:00,136.78,136.78,136.47,136.68,13034.0,119.7419,119.7419,119.4705,119.6543,13034.0
2018-04-26 10:50:00,136.75,137.08,136.75,137.05,10672.0,119.7156,120.0045,119.7156,119.9782,10672.0
2018-04-26 10:55:00,137.03,137.05,136.81,136.85,14287.0,119.9607,119.9782,119.7681,119.8032,14287.0
2018-04-26 11:00:00,136.8,136.93,136.68,136.91,9737.0,119.7594,119.8732,119.6543,119.8557,9737.0
2018-04-26 11:05:00,136.85,136.88,136.69,136.75,12097.0,119.8032,119.8294,119.6631,119.7156,12097.0
2018-04-26 11:10:00,136.78,136.82,136.51,136.6,7555.0,119.7419,119.7769,119.5055,119.5843,7555.0
2018-04-26 11:15:00,136.58,136.65,136.38,136.44,16103.0,119.5668,119.6281,119.3917,119.4442,16103.0
2018-04-26 11:20:00,136.44,136.57,136.25,136.27,21624.0,119.4442,119.558,119.2779,119.2954,21624.0
2018-04-26 11:25:00,136.24,136.53,136.24,136.31,21100.0,119.2691,119.523,119.2691,119.3304,21100.0
2018-04-26 11:30:00,136.29,136.32,136.14,136.15,11409.0,119.3129,119.3392,119.1816,119.1903,11409.0
2018-04-26 11:35:00,136.18,136.39,136.17,136.39,12006.0,119.2166,119.4005,119.2079,119.4005,12006.0
2018-04-26 11:40:00,136.34,136.47,136.31,136.34,10294.0,119.3567,119.4705,119.3304,119.3567,10294.0
2018-04-26 11:45:00,136.31,136.34,136.15,136.29,13167.0,119.3304,119.3567,119.1903,119.3129,13167.0
2018-04-26 11:50:00,136.3,136.51,136.28,136.44,7906.0,119.3217,119.5055,119.3042,119.4442,7906.0
2018-04-26 11:55:00,136.48,136.66,136.48,136.57,12247.0,119.4792,119.6368,119.4792,119.558,12247.0
2018-04-26 12:00:00,136.55,136.62,136.46,136.55,7698.0,119.5405,119.6018,119.4617,119.5405,7698.0
2018-04-26 12:05:00,136.58,136.61,136.52,136.59,6996.0,119.5668,119.593,119.5143,119.5755,6996.0
2018-04-26 12:10:00,136.6,136.68,136.57,136.61,7601.0,119.5843,119.6543,119.558,119.593,7601.0
2018-04-26 12:15:00,136.65,136.84,136.56,136.84,6857.0,119.6281,119.7944,119.5493,119.7944,6857.0
2018-04-26 12:20:00,136.85,136.88,136.68,136.68,6506.0,119.8032,119.8294,119.6543,119.6543,6506.0
2018-04-26 12:25:00,136.67,136.72,136.6,136.64,7338.0,119.6456,119.6893,119.5843,119.6193,7338.0
2018-04-26 12:30:00,136.61,136.63,136.44,136.44,8998.0,119.593,119.6106,119.4442,119.4442,8998.0
2018-04-26 12:35:00,136.47,136.51,136.31,136.44,19736.0,119.4705,119.5055,119.3304,119.4442,19736.0
2018-04-26 12:40:00,136.42,136.54,136.4,136.51,6100.0,119.4267,119.5318,119.4092,119.5055,6100.0
2018-04-26 12:45:00,136.52,136.63,136.44,136.53,7014.0,119.5143,119.6106,119.4442,119.523,7014.0
2018-04-26 12:50:00,136.5,136.6,136.45,136.57,9503.0,119.4967,119.5843,119.453,119.558,9503.0
2018-04-26 12:55:00,136.58,136.77,136.58,136.75,3314.0,119.5668,119.7331,119.5668,119.7156,3314.0
2018-04-26 13:00:00,136.77,136.88,136.77,136.86,7941.0,119.7331,119.8294,119.7331,119.8119,7941.0
2018-04-26 13:05:00,136.81,136.88,136.78,136.83,6765.0,119.7681,119.8294,119.7419,119.7856,6765.0
2018-04-26 13:10:00,136.86,137.03,136.8,137.02,36619.0,119.8119,119.9607,119.7594,119.952,36619.0
2018-04-26 13:15:00,137.03,137.11,136.98,136.99,20637.0,119.9607,120.0308,119.917,119.9257,20637.0
2018-04-26 13:20:00,136.98,137.01,136.9,136.99,4570.0,119.917,119.9432,119.8469,119.9257,4570.0
2018-04-26 13:25:00,136.97,137.0,136.83,136.92,7845.0,119.9082,119.9345,119.7856,119.8644,7845.0
2018-04-26 13:30:00,136.89,136.89,136.75,136.84,11757.0,119.8382,119.8382,119.7156,119.7944,11757.0
2018-04-26 13:35:00,136.82,136.96,136.81,136.83,11885.0,119.7769,119.8994,119.7681,119.7856,11885.0
2018-04-26 13:40:00,136.84,136.97,136.81,136.94,15532.0,119.7944,119.9082,119.7681,119.8819,15532.0
2018-04-26 13:45:00,136.94,136.95,136.79,136.79,12594.0,119.8819,119.8907,119.7506,119.7506,12594.0
2018-04-26 13:50:00,136.81,136.84,136.73,136.75,12204.0,119.7681,119.7944,119.6981,119.7156,12204.0
2018-04-26 13:55:00,136.73,136.8,136.68,136.77,9078.0,119.6981,119.7594,119.6543,119.7331,9078.0
2018-04-26 14:00:00,136.75,136.77,136.69,136.76,9256.0,119.7156,119.7331,119.6631,119.7244,9256.0
2018-04-26 14:05:00,136.79,136.82,136.74,136.82,9743.0,119.7506,119.7769,119.7069,119.7769,9743.0
2018-04-26 14:10:00,136.81,136.98,136.79,136.92,11512.0,119.7681,119.917,119.7506,119.8644,11512.0
2018-04-26 14:15:00,136.92,136.96,136.86,136.87,7851.0,119.8644,119.8994,119.8119,119.8207,7851.0
2018-04-26 14:20:00,136.84,136.87,136.8,136.85,8022.0,119.7944,119.8207,119.7594,119.8032,8022.0
2018-04-26 14:25:00,136.86,136.86,136.7,136.77,14400.0,119.8119,119.8119,119.6718,119.7331,14400.0
2018-04-26 14:30:00,136.77,136.98,136.75,136.96,18768.0,119.7331,119.917,119.7156,119.8994,18768.0
2018-04-26 14:35:00,136.96,136.96,136.75,136.8,16652.0,119.8994,119.8994,119.7156,119.7594,16652.0
2018-04-26 14:40:00,136.81,137.0,136.81,136.98,23773.0,119.7681,119.9345,119.7681,119.917,23773.0
2018-04-26 14:45:00,136.97,136.97,136.64,136.64,13491.0,119.9082,119.9082,119.6193,119.6193,13491.0
2018-04-26 14:50:00,136.65,136.81,136.64,136.75,9592.0,119.6281,119.7681,119.6193,119.7156,9592.0
2018-04-26 14:55:00,136.74,136.74,136.65,136.69,12184.0,119.7069,119.7069,119.6281,119.6631,12184.0
2018-04-26 15:00:00,136.68,136.81,136.61,136.8,18926.0,119.6543,119.7681,119.593,119.7594,18926.0
2018-04-26 15:05:00,136.81,136.83,136.63,136.65,13510.0,119.7681,119.7856,119.6106,119.6281,13510.0
2018-04-26 15:10:00,136.65,136.9,136.64,136.9,41419.0,119.6281,119.8469,119.6193,119.8469,41419.0
2018-04-26 15:15:00,136.89,137.07,136.75,136.76,54299.0,119.8382,119.9957,119.7156,119.7244,54299.0
2018-04-26 15:20:00,136.76,136.77,136.62,136.65,11371.0,119.7244,119.7331,119.6018,119.6281,11371.0
2018-04-26 15:25:00,136.65,136.84,136.57,136.82,47608.0,119.6281,119.7944,119.558,119.7769,47608.0
2018-04-26 15:30:00,136.81,136.81,136.66,136.78,15721.0,119.7681,119.7681,119.6368,119.7419,15721.0
2018-04-26 15:35:00,136.79,136.79,136.55,136.56,18675.0,119.7506,119.7506,119.5405,119.5493,18675.0
2018-04-26 15:40:00,136.55,136.58,136.42,136.52,27110.0,119.5405,119.5668,119.4267,119.5143,27110.0
2018-04-26 15:45:00,136.49,136.55,136.32,136.55,37506.0,119.488,119.5405,119.3392,119.5405,37506.0
2018-04-26 15:50:00,136.51,136.51,136.37,136.43,42498.0,119.5055,119.5055,119.3829,119.4355,42498.0
2018-04-26 15:55:00,136.43,136.44,136.33,136.4,97834.0,119.4355,119.4442,119.3479,119.4092,97834.0
2018-04-27 09:30:00,136.28,136.4,135.5,135.94,40299.0,119.3042,119.4092,118.6213,119.0065,40299.0
2018-04-27 09:35:00,135.82,136.22,135.79,136.18,43738.0,118.9015,119.2516,118.8752,119.2166,43738.0
2018-04-27 09:40:00,136.1,136.91,136.1,136.78,65481.0,119.1466,119.8557,119.1466,119.7419,65481.0
2018-04-27 09:45:00,136.78,137.41,136.68,136.99,21539.0,119.7419,120.2934,119.6543,119.9257,21539.0
2018-04-27 09:50:00,136.84,136.93,136.56,136.6,130085.0,119.7944,119.8732,119.5493,119.5843,130085.0
2018-04-27 09:55:00,136.53,136.82,136.36,136.78,19886.0,119.523,119.7769,119.3742,119.7419,19886.0
2018-04-27 10:00:00,136.83,137.25,136.8,136.95,13412.0,119.7856,120.1533,119.7594,119.8907,13412.0
2018-04-27 10:05:00,136.96,137.05,136.84,137.0,9795.0,119.8994,119.9782,119.7944,119.9345,9795.0
2018-04-27 10:10:00,137.04,137.31,137.0,137.31,10048.0,119.9695,120.2059,119.9345,120.2059,10048.0
2018-04-27 10:15:00,137.33,137.36,136.92,136.96,22481.0,120.2234,120.2496,119.8644,119.8994,22481.0
2018-04-27 10:20:00,136.93,137.27,136.92,137.06,14856.0,119.8732,120.1708,119.8644,119.987,14856.0
2018-04-27 10:25:00,137.07,137.25,136.99,137.25,9694.0,119.9957,120.1533,119.9257,120.1533,9694.0
2018-04-27 10:30:00,137.24,137.24,137.06,137.16,12496.0,120.1446,120.1446,119.987,120.0745,12496.0
2018-04-27 10:35:00,137.19,137.21,136.77,136.77,17700.0,120.1008,120.1183,119.7331,119.7331,17700.0
2018-04-27 10:40:00,136.75,137.05,136.75,136.81,14748.0,119.7156,119.9782,119.7156,119.7681,14748.0
2018-04-27 10:45:00,136.76,136.78,136.59,136.61,14790.0,119.7244,119.7419,119.5755,119.593,14790.0
2018-04-27 10:50:00,136.66,136.86,136.62,136.74,6426.0,119.6368,119.8119,119.6018,119.7069,6426.0
2018-04-27 10:55:00,136.69,136.77,136.51,136.54,14302.0,119.6631,119.7331,119.5055,119.5318,14302.0
2018-04-27 11:00:00,136.52,136.71,136.52,136.58,8264.0,119.5143,119.6806,119.5143,119.5668,8264.0
2018-04-27 11:05:00,136.58,136.65,136.46,136.53,14585.0,119.5668,119.6281,119.4617,119.523,14585.0
2018-04-27 11:10:00,136.49,136.55,136.45,136.49,21645.0,119.488,119.5405,119.453,119.488,21645.0
2018-04-27 11:15:00,136.47,136.53,136.4,136.48,13150.0,119.4705,119.523,119.4092,119.4792,13150.0
2018-04-27 11:20:00,136.47,136.65,136.47,136.6,7536.0,119.4705,119.6281,119.4705,119.5843,7536.0
2018-04-27 11:25:00,136.64,136.77,136.6,136.77,8096.0,119.6193,119.7331,119.5843,119.7331,8096.0
2018-04-27 11:30:00,136.74,136.96,136.71,136.91,6458.0,119.7069,119.8994,119.6806,119.8557,6458.0
2018-04-27 11:35:00,136.93,137.05,136.89,136.91,27338.0,119.8732,119.9782,119.8382,119.8557,27338.0
2018-04-27 11:40:00,136.87,136.89,136.69,136.69,4800.0,119.8207,119.8382,119.6631,119.6631,4800.0
2018-04-27 11:45:00,136.75,136.76,136.64,136.7,4943.0,119.7156,119.7244,119.6193,119.6718,4943.0
2018-04-27 11:50:00,136.71,136.87,136.71,136.86,7110.0,119.6806,119.8207,119.6806,119.8119,7110.0
2018-04-27 11:55:00,136.85,136.87,136.78,136.83,10800.0,119.8032,119.8207,119.7419,119.7856,10800.0
2018-04-27 12:00:00,136.84,137.05,136.83,137.03,10220.0,119.7944,119.9782,119.7856,119.9607,10220.0
2018-04-27 12:05:00,137.01,137.04,136.82,136.89,13791.0,119.9432,119.9695,119.7769,119.8382,13791.0
2018-04-27 12:10:00,136.92,136.94,136.81,136.84,7669.0,119.8644,119.8819,119.7681,119.7944,7669.0
2018-04-27 12:15:00,136.84,136.97,136.83,136.97,8822.0,119.7944,119.9082,119.7856,119.9082,8822.0
2018-04-27 12:20:00,136.99,137.0,136.89,136.94,5865.0,119.9257,119.9345,119.8382,119.8819,5865.0
2018-04-27 12:25:00,136.98,137.1,136.92,137.09,12300.0,119.917,120.022,119.8644,120.0133,12300.0
2018-04-27 12:30:00,137.06,137.19,136.98,136.99,11800.0,119.987,120.1008,119.917,119.9257,11800.0
2018-04-27 12:35:00,136.93,137.0,136.87,137.0,11685.0,119.8732,119.9345,119.8207,119.9345,11685.0
2018-04-27 12:40:00,137.0,137.13,136.99,137.11,5000.0,119.9345,120.0483,119.9257,120.0308,5000.0
2018-04-27 12:45:00,137.11,137.3,137.1,137.23,5615.0,120.0308,120.1971,120.022,120.1358,5615.0
2018-04-27 12:50:00,137.27,137.38,137.23,137.36,7121.0,120.1708,120.2671,120.1358,120.2496,7121.0
2018-04-27 12:55:00,137.38,137.51,137.36,137.39,8378.0,120.2671,120.3809,120.2496,120.2759,8378.0
2018-04-27 13:00:00,137.41,137.49,137.38,137.43,6700.0,120.2934,120.3634,120.2671,120.3109,6700.0
2018-04-27 13:05:00,137.49,137.56,137.43,137.55,13764.0,120.3634,120.4247,120.3109,120.416,13764.0
2018-04-27 13:10:00,137.56,137.66,137.55,137.58,9139.0,120.4247,120.5123,120.416,120.4422,9139.0
2018-04-27 13:15:00,137.57,137.57,137.36,137.37,19757.0,120.4335,120.4335,120.2496,120.2584,19757.0
2018-04-27 13:20:00,137.42,137.42,137.21,137.33,8316.0,120.3021,120.3021,120.1183,120.2234,8316.0
2018-04-27 13:25:00,137.33,137.34,137.18,137.18,5000.0,120.2234,120.2321,120.092,120.092,5000.0
2018-04-27 13:30:00,137.22,137.28,137.17,137.28,5485.0,120.1271,120.1796,120.0833,120.1796,5485.0
2018-04-27 13:35:00,137.29,137.3,137.2,137.2,8415.0,120.1883,120.1971,120.1096,120.1096,8415.0
2018-04-27 13:40:00,137.22,137.29,137.2,137.27,5200.0,120.1271,120.1883,120.1096,120.1708,5200.0
2018-04-27 13:45:00,137.25,137.27,137.18,137.2,7203.0,120.1533,120.1708,120.092,120.1096,7203.0
2018-04-27 13:50:00,137.22,137.29,137.18,137.18,10585.0,120.1271,120.1883,120.092,120.092,10585.0
2018-04-27 13:55:00,137.21,137.3,137.2,137.27,6586.0,120.1183,120.1971,120.1096,120.1708,6586.0
2018-04-27 14:00:00,137.27,137.41,137.25,137.39,13127.0,120.1708,120.2934,120.1533,120.2759,13127.0
2018-04-27 14:05:00,137.4,137.4,137.26,137.29,12428.0,120.2846,120.2846,120.1621,120.1883,12428.0
2018-04-27 14:10:00,137.28,137.3,137.22,137.27,7976.0,120.1796,120.1971,120.1271,120.1708,7976.0
2018-04-27 14:15:00,137.28,137.37,137.24,137.37,15684.0,120.1796,120.2584,120.1446,120.2584,15684.0
2018-04-27 14:20:00,137.34,137.38,137.3,137.3,6235.0,120.2321,120.2671,120.1971,120.1971,6235.0
2018-04-27 14:25:00,137.37,137.37,137.27,137.27,10324.0,120.2584,120.2584,120.1708,120.1708,10324.0
2018-04-27 14:30:00,137.26,137.38,137.24,137.34,11551.0,120.1621,120.2671,120.1446,120.2321,11551.0
2018-04-27 14:35:00,137.37,137.47,137.36,137.4,9428.0,120.2584,120.3459,120.2496,120.2846,9428.0
2018-04-27 14:40:00,137.42,137.43,137.28,137.33,7869.0,120.3021,120.3109,120.1796,120.2234,7869.0
2018-04-27 14:45:00,137.33,137.35,137.32,137.33,4600.0,120.2234,120.2409,120.2146,120.2234,4600.0
2018-04-27 14:50:00,137.32,137.39,137.32,137.38,8283.0,120.2146,120.2759,120.2146,120.2671,8283.0
2018-04-27 14:55:00,137.36,137.49,137.35,137.48,7421.0,120.2496,120.3634,120.2409,120.3547,7421.0
2018-04-27 15:00:00,137.48,137.64,137.46,137.64,8154.0,120.3547,120.4947,120.3372,120.4947,8154.0
2018-04-27 15:05:00,137.62,137.63,137.4,137.4,14278.0,120.4772,120.486,120.2846,120.2846,14278.0
2018-04-27 15:10:00,137.44,137.47,137.41,137.46,8003.0,120.3197,120.3459,120.2934,120.3372,8003.0
2018-04-27 15:15:00,137.47,137.47,137.32,137.4,8532.0,120.3459,120.3459,120.2146,120.2846,8532.0
2018-04-27 15:20:00,137.39,137.42,137.34,137.36,12553.0,120.2759,120.3021,120.2321,120.2496,12553.0
2018-04-27 15:25:00,137.37,137.39,137.26,137.33,9000.0,120.2584,120.2759,120.1621,120.2234,9000.0
2018-04-27 15:30:00,137.32,137.32,137.18,137.18,16722.0,120.2146,120.2146,120.092,120.092,16722.0
2018-04-27 15:35:00,137.18,137.24,137.11,137.24,10300.0,120.092,120.1446,120.0308,120.1446,10300.0
2018-04-27 15:40:00,137.23,137.28,137.14,137.14,13275.0,120.1358,120.1796,120.057,120.057,13275.0
2018-04-27 15:45:00,137.14,137.24,137.11,137.18,18887.0,120.057,120.1446,120.0308,120.092,18887.0
2018-04-27 15:50:00,137.18,137.18,137.07,137.07,29333.0,120.092,120.092,119.9957,119.9957,29333.0
2018-04-27 15:55:00,137.08,137.48,137.08,137.3,84369.0,120.0045,120.3547,120.0045,120.1971,84369.0
2018-04-30 09:30:00,137.59,138.05,137.45,138.03,14609.0,120.451,120.8537,120.3284,120.8362,14609.0
2018-04-30 09:35:00,138.03,138.31,137.99,138.16,9831.0,120.8362,121.0813,120.8011,120.95,9831.0
2018-04-30 09:40:00,138.15,138.32,138.14,138.15,3117.0,120.9412,121.09,120.9325,120.9412,3117.0
2018-04-30 09:45:00,138.22,138.22,137.81,137.88,7367.0,121.0025,121.0025,120.6436,120.7048,7367.0
2018-04-30 09:50:00,137.83,137.87,137.49,137.53,8450.0,120.6611,120.6961,120.3634,120.3984,8450.0
2018-04-30 09:55:00,137.57,137.76,137.35,137.36,12936.0,120.4335,120.5998,120.2409,120.2496,12936.0
2018-04-30 10:00:00,137.26,137.45,137.18,137.23,6229.0,120.1621,120.3284,120.092,120.1358,6229.0
2018-04-30 10:05:00,137.22,137.3,137.0,137.04,9862.0,120.1271,120.1971,119.9345,119.9695,9862.0
2018-04-30 10:10:00,137.08,137.29,137.02,137.07,9155.0,120.0045,120.1883,119.952,119.9957,9155.0
2018-04-30 10:15:00,137.02,137.06,136.83,136.96,14893.0,119.952,119.987,119.7856,119.8994,14893.0
2018-04-30 10:20:00,136.91,137.02,136.85,136.89,14384.0,119.8557,119.952,119.8032,119.8382,14384.0
2018-04-30 10:25:00,136.84,137.07,136.79,137.05,16151.0,119.7944,119.9957,119.7506,119.9782,16151.0
2018-04-30 10:30:00,137.06,137.19,137.01,137.14,13102.0,119.987,120.1008,119.9432,120.057,13102.0
2018-04-30 10:35:00,137.15,137.36,137.15,137.25,8424.0,120.0658,120.2496,120.0658,120.1533,8424.0
2018-04-30 10:40:00,137.27,137.47,137.27,137.41,8530.0,120.1708,120.3459,120.1708,120.2934,8530.0
2018-04-30 10:45:00,137.38,137.47,137.32,137.47,5922.0,120.2671,120.3459,120.2146,120.3459,5922.0
2018-04-30 10:50:00,137.48,137.5,137.4,137.46,8655.0,120.3547,120.3722,120.2846,120.3372,8655.0
2018-04-30 10:55:00,137.5,137.5,137.16,137.26,12506.0,120.3722,120.3722,120.0745,120.1621,12506.0
2018-04-30 11:00:00,137.29,137.53,137.22,137.39,74239.0,120.1883,120.3984,120.1271,120.2759,74239.0
2018-04-30 11:05:00,137.37,137.49,137.35,137.48,6232.0,120.2584,120.3634,120.2409,120.3547,6232.0
2018-04-30 11:10:00,137.5,137.66,137.45,137.65,8064.0,120.3722,120.5123,120.3284,120.5035,8064.0
2018-04-30 11:15:00,137.63,137.7,137.5,137.65,8110.0,120.486,120.5473,120.3722,120.5035,8110.0
2018-04-30 11:20:00,137.65,137.65,137.44,137.6,8697.0,120.5035,120.5035,120.3197,120.4597,8697.0
2018-04-30 11:25:00,137.55,137.62,137.43,137.59,6429.0,120.416,120.4772,120.3109,120.451,6429.0
2018-04-30 11:30:00,137.58,137.69,137.46,137.49,10549.0,120.4422,120.5385,120.3372,120.3634,10549.0
2018-04-30 11:35:00,137.56,137.65,137.47,137.53,3175.0,120.4247,120.5035,120.3459,120.3984,3175.0
2018-04-30 11:40:00,137.5,137.51,137.38,137.48,4425.0,120.3722,120.3809,120.2671,120.3547,4425.0
2018-04-30 11:45:00,137.48,137.59,137.42,137.42,2565.0,120.3547,120.451,120.3021,120.3021,2565.0
2018-04-30 11:50:00,137.46,137.54,137.4,137.52,2189.0,120.3372,120.4072,120.2846,120.3897,2189.0
2018-04-30 11:55:00,137.52,137.62,137.5,137.54,6558.0,120.3897,120.4772,120.3722,120.4072,6558.0
2018-04-30 12:00:00,137.51,137.59,137.48,137.54,1685.0,120.3809,120.451,120.3547,120.4072,1685.0
2018-04-30 12:05:00,137.53,137.59,137.39,137.39,1626.0,120.3984,120.451,120.2759,120.2759,1626.0
2018-04-30 12:10:00,137.41,137.44,137.09,137.19,11519.0,120.2934,120.3197,120.0133,120.1008,11519.0
2018-04-30 12:15:00,137.19,137.22,136.97,137.0,11138.0,120.1008,120.1271,119.9082,119.9345,11138.0
2018-04-30 12:20:00,136.99,137.09,136.99,137.05,2878.0,119.9257,120.0133,119.9257,119.9782,2878.0
2018-04-30 12:25:00,137.14,137.15,137.0,137.06,5782.0,120.057,120.0658,119.9345,119.987,5782.0
2018-04-30 12:30:00,137.04,137.04,136.91,136.96,2307.0,119.9695,119.9695,119.8557,119.8994,2307.0
2018-04-30 12:35:00,136.93,136.97,136.86,136.86,6323.0,119.8732,119.9082,119.8119,119.8119,6323.0
2018-04-30 12:40:00,136.91,137.02,136.84,136.99,2830.0,119.8557,119.952,119.7944,119.9257,2830.0
2018-04-30 12:45:00,136.99,136.99,136.93,136.96,2071.0,119.9257,119.9257,119.8732,119.8994,2071.0
2018-04-30 12:50:00,136.96,137.01,136.79,136.86,5980.0,119.8994,119.9432,119.7506,119.8119,5980.0
2018-04-30 12:55:00,136.84,136.99,136.82,136.99,1989.0,119.7944,119.9257,119.7769,119.9257,1989.0
2018-04-30 13:00:00,137.01,137.02,136.94,136.95,3000.0,119.9432,119.952,119.8819,119.8907,3000.0
2018-04-30 13:05:00,136.95,137.08,136.95,137.06,3423.0,119.8907,120.0045,119.8907,119.987,3423.0
2018-04-30 13:10:00,137.03,137.06,136.78,136.81,3228.0,119.9607,119.987,119.7419,119.7681,3228.0
2018-04-30 13:15:00,136.83,136.96,136.82,136.95,8429.0,119.7856,119.8994,119.7769,119.8907,8429.0
2018-04-30 13:20:00,136.96,137.07,136.9,136.99,3463.0,119.8994,119.9957,119.8469,119.9257,3463.0
2018-04-30 13:25:00,137.04,137.18,137.03,137.18,2871.0,119.9695,120.092,119.9607,120.092,2871.0
2018-04-30 13:30:00,137.13,137.26,137.13,137.2,2035.0,120.0483,120.1621,120.0483,120.1096,2035.0
2018-04-30 13:35:00,137.21,137.29,137.17,137.27,2427.0,120.1183,120.1883,120.0833,120.1708,2427.0
2018-04-30 13:40:00,137.27,137.37,137.25,137.3,3942.0,120.1708,120.2584,120.1533,120.1971,3942.0
2018-04-30 13:45:00,137.26,137.27,137.19,137.19,3246.0,120.1621,120.1708,120.1008,120.1008,3246.0
2018-04-30 13:50:00,137.23,137.27,137.18,137.18,2772.0,120.1358,120.1708,120.092,120.092,2772.0
2018-04-30 13:55:00,137.16,137.28,137.15,137.25,2300.0,120.0745,120.1796,120.0658,120.1533,2300.0
2018-04-30 14:00:00,137.25,137.28,137.06,137.07,11772.0,120.1533,120.1796,119.987,119.9957,11772.0
2018-04-30 14:05:00,137.07,137.07,136.68,136.73,5006.0,119.9957,119.9957,119.6543,119.6981,5006.0
2018-04-30 14:10:00,136.71,136.77,136.62,136.67,3903.0,119.6806,119.7331,119.6018,119.6456,3903.0
2018-04-30 14:15:00,136.67,136.81,136.67,136.74,5810.0,119.6456,119.7681,119.6456,119.7069,5810.0
2018-04-30 14:20:00,136.74,136.96,136.74,136.83,6185.0,119.7069,119.8994,119.7069,119.7856,6185.0
2018-04-30 14:25:00,136.8,136.82,136.65,136.73,5618.0,119.7594,119.7769,119.6281,119.6981,5618.0
2018-04-30 14:30:00,136.69,136.74,136.56,136.6,6664.0,119.6631,119.7069,119.5493,119.5843,6664.0
2018-04-30 14:35:00,136.61,136.76,136.57,136.69,6182.0,119.593,119.7244,119.558,119.6631,6182.0
2018-04-30 14:40:00,136.68,136.76,136.62,136.72,4676.0,119.6543,119.7244,119.6018,119.6893,4676.0
2018-04-30 14:45:00,136.72,136.74,136.57,136.7,5322.0,119.6893,119.7069,119.558,119.6718,5322.0
2018-04-30 14:50:00,136.66,136.71,136.46,136.58,4291.0,119.6368,119.6806,119.4617,119.5668,4291.0
2018-04-30 14:55:00,136.54,136.66,136.53,136.57,5616.0,119.5318,119.6368,119.523,119.558,5616.0
2018-04-30 15:00:00,136.6,136.6,136.36,136.44,6156.0,119.5843,119.5843,119.3742,119.4442,6156.0
2018-04-30 15:05:00,136.4,136.51,136.38,136.46,8160.0,119.4092,119.5055,119.3917,119.4617,8160.0
2018-04-30 15:10:00,136.46,136.55,136.45,136.49,7339.0,119.4617,119.5405,119.453,119.488,7339.0
2018-04-30 15:15:00,136.46,136.59,136.43,136.53,8657.0,119.4617,119.5755,119.4355,119.523,8657.0
2018-04-30 15:20:00,136.52,136.54,136.25,136.25,9071.0,119.5143,119.5318,119.2779,119.2779,9071.0
2018-04-30 15:25:00,136.21,136.23,136.02,136.16,10354.0,119.2429,119.2604,119.0765,119.1991,10354.0
2018-04-30 15:30:00,136.17,136.29,136.1,136.29,7995.0,119.2079,119.3129,119.1466,119.3129,7995.0
2018-04-30 15:35:00,136.28,136.38,136.22,136.38,10298.0,119.3042,119.3917,119.2516,119.3917,10298.0
2018-04-30 15:40:00,136.38,136.38,136.25,136.3,16089.0,119.3917,119.3917,119.2779,119.3217,16089.0
2018-04-30 15:45:00,136.28,136.4,136.14,136.27,21695.0,119.3042,119.4092,119.1816,119.2954,21695.0
2018-04-30 15:50:00,136.26,136.26,135.94,135.99,24490.0,119.2866,119.2866,119.0065,119.0503,24490.0
2018-04-30 15:55:00,136.0,136.02,135.69,135.69,76292.0,119.059,119.0765,118.7876,118.7876,76292.0
2018-05-01 09:30:00,135.68,135.75,135.07,135.75,23966.0,118.7789,118.8402,118.2449,118.8402,23966.0
2018-05-01 09:35:00,135.74,135.74,135.26,135.55,4665.0,118.8314,118.8314,118.4112,118.6651,4665.0
2018-05-01 09:40:00,135.62,135.87,135.6,135.87,9348.0,118.7264,118.9452,118.7089,118.9452,9348.0
2018-05-01 09:45:00,135.78,135.96,135.77,135.9,10083.0,118.8664,119.024,118.8577,118.9715,10083.0
2018-05-01 09:50:00,135.89,135.99,135.81,135.85,11422.0,118.9627,119.0503,118.8927,118.9277,11422.0
2018-05-01 09:55:00,135.9,135.98,135.86,135.98,3857.0,118.9715,119.0415,118.9365,119.0415,3857.0
2018-05-01 10:00:00,135.95,136.18,135.9,136.18,6215.0,119.0153,119.2166,118.9715,119.2166,6215.0
2018-05-01 10:05:00,136.15,136.21,135.95,135.99,7691.0,119.1903,119.2429,119.0153,119.0503,7691.0
2018-05-01 10:10:00,135.99,136.16,135.94,135.99,18686.0,119.0503,119.1991,119.0065,119.0503,18686.0
2018-05-01 10:15:00,135.99,136.0,135.87,136.0,4288.0,119.0503,119.059,118.9452,119.059,4288.0
2018-05-01 10:20:00,136.04,136.16,135.97,136.0,5489.0,119.094,119.1991,119.0328,119.059,5489.0
2018-05-01 10:25:00,135.99,136.01,135.8,135.91,4837.0,119.0503,119.0678,118.8839,118.9802,4837.0
2018-05-01 10:30:00,135.88,136.02,135.81,135.94,4991.0,118.954,119.0765,118.8927,119.0065,4991.0
2018-05-01 10:35:00,135.88,136.05,135.86,136.04,6534.0,118.954,119.1028,118.9365,119.094,6534.0
2018-05-01 10:40:00,136.06,136.18,136.0,136.03,7957.0,119.1116,119.2166,119.059,119.0853,7957.0
2018-05-01 10:45:00,136.05,136.1,135.98,136.05,8000.0,119.1028,119.1466,119.0415,119.1028,8000.0
2018-05-01 10:50:00,136.04,136.13,135.99,135.99,13329.0,119.094,119.1728,119.0503,119.0503,13329.0
2018-05-01 10:55:00,136.03,136.04,135.85,135.85,25768.0,119.0853,119.094,118.9277,118.9277,25768.0
2018-05-01 11:00:00,135.83,135.89,135.61,135.64,13657.0,118.9102,118.9627,118.7176,118.7439,13657.0
2018-05-01 11:05:00,135.66,135.71,135.6,135.69,31018.0,118.7614,118.8052,118.7089,118.7876,31018.0
2018-05-01 11:10:00,135.71,135.73,135.51,135.53,17727.0,118.8052,118.8227,118.6301,118.6476,17727.0
2018-05-01 11:15:00,135.53,135.66,135.48,135.55,10874.0,118.6476,118.7614,118.6038,118.6651,10874.0
2018-05-01 11:20:00,135.55,135.66,135.52,135.53,10200.0,118.6651,118.7614,118.6388,118.6476,10200.0
2018-05-01 11:25:00,135.5,135.55,135.47,135.47,17699.0,118.6213,118.6651,118.5951,118.5951,17699.0
2018-05-01 11:30:00,135.45,135.53,135.37,135.37,8272.0,118.5775,118.6476,118.5075,118.5075,8272.0
2018-05-01 11:35:00,135.36,135.41,135.29,135.29,6821.0,118.4988,118.5425,118.4375,118.4375,6821.0
2018-05-01 11:40:00,135.28,135.3,135.15,135.19,3765.0,118.4287,118.4462,118.3149,118.3499,3765.0
2018-05-01 11:45:00,135.17,135.23,135.02,135.12,7258.0,118.3324,118.3849,118.2011,118.2886,7258.0
2018-05-01 11:50:00,135.08,135.16,134.94,134.94,6392.0,118.2536,118.3237,118.1311,118.1311,6392.0
2018-05-01 11:55:00,134.95,135.03,134.76,134.79,7838.0,118.1398,118.2099,117.9735,117.9998,7838.0
2018-05-01 12:00:00,134.81,134.92,134.73,134.86,3451.0,118.0173,118.1136,117.9472,118.061,3451.0
2018-05-01 12:05:00,134.9,134.95,134.69,134.82,3960.0,118.0961,118.1398,117.9122,118.026,3960.0
2018-05-01 12:10:00,134.78,134.84,134.69,134.72,10151.0,117.991,118.0435,117.9122,117.9385,10151.0
2018-05-01 12:15:00,134.75,134.87,134.64,134.82,6291.0,117.9647,118.0698,117.8684,118.026,6291.0
2018-05-01 12:20:00,134.77,134.81,134.65,134.77,3827.0,117.9822,118.0173,117.8772,117.9822,3827.0
2018-05-01 12:25:00,134.81,134.94,134.73,134.94,3845.0,118.0173,118.1311,117.9472,118.1311,3845.0
2018-05-01 12:30:00,134.94,134.99,134.8,134.92,11784.0,118.1311,118.1748,118.0085,118.1136,11784.0
2018-05-01 12:35:00,134.93,134.95,134.87,134.9,4546.0,118.1223,118.1398,118.0698,118.0961,4546.0
2018-05-01 12:40:00,134.95,134.95,134.82,134.86,3449.0,118.1398,118.1398,118.026,118.061,3449.0
2018-05-01 12:45:00,134.83,134.87,134.71,134.76,5955.0,118.0348,118.0698,117.9297,117.9735,5955.0
2018-05-01 12:50:00,134.75,134.81,134.71,134.74,5239.0,117.9647,118.0173,117.9297,117.956,5239.0
2018-05-01 12:55:00,134.76,134.82,134.72,134.77,3260.0,117.9735,118.026,117.9385,117.9822,3260.0
2018-05-01 13:00:00,134.78,134.78,134.61,134.65,4549.0,117.991,117.991,117.8422,117.8772,4549.0
2018-05-01 13:05:00,134.69,134.69,134.4,134.4,5460.0,117.9122,117.9122,117.6583,117.6583,5460.0
2018-05-01 13:10:00,134.5,134.6,134.41,134.6,4632.0,117.7459,117.8334,117.6671,117.8334,4632.0
2018-05-01 13:15:00,134.6,134.74,134.58,134.7,14375.0,117.8334,117.956,117.8159,117.921,14375.0
2018-05-01 13:20:00,134.69,134.74,134.64,134.64,3170.0,117.9122,117.956,117.8684,117.8684,3170.0
2018-05-01 13:25:00,134.63,134.74,134.63,134.68,2979.0,117.8597,117.956,117.8597,117.9035,2979.0
2018-05-01 13:30:00,134.73,134.75,134.57,134.69,15951.0,117.9472,117.9647,117.8072,117.9122,15951.0
2018-05-01 13:35:00,134.68,134.87,134.64,134.84,3093.0,117.9035,118.0698,117.8684,118.0435,3093.0
2018-05-01 13:40:00,134.86,134.89,134.81,134.89,8391.0,118.061,118.0873,118.0173,118.0873,8391.0
2018-05-01 13:45:00,134.9,135.22,134.89,135.16,8494.0,118.0961,118.3762,118.0873,118.3237,8494.0
2018-05-01 13:50:00,135.16,135.17,135.07,135.11,4834.0,118.3237,118.3324,118.2449,118.2799,4834.0
2018-05-01 13:55:00,135.08,135.32,135.08,135.32,4840.0,118.2536,118.4637,118.2536,118.4637,4840.0
2018-05-01 14:00:00,135.32,135.45,135.29,135.38,6463.0,118.4637,118.5775,118.4375,118.5163,6463.0
2018-05-01 14:05:00,135.35,135.36,135.23,135.29,4877.0,118.49,118.4988,118.3849,118.4375,4877.0
2018-05-01 14:10:00,135.33,135.37,135.26,135.33,7842.0,118.4725,118.5075,118.4112,118.4725,7842.0
2018-05-01 14:15:00,135.33,135.37,135.29,135.32,4815.0,118.4725,118.5075,118.4375,118.4637,4815.0
2018-05-01 14:20:00,135.34,135.37,135.31,135.37,3999.0,118.4812,118.5075,118.455,118.5075,3999.0
2018-05-01 14:25:00,135.39,135.43,135.29,135.29,5886.0,118.525,118.56,118.4375,118.4375,5886.0
2018-05-01 14:30:00,135.34,135.36,135.27,135.32,5201.0,118.4812,118.4988,118.42,118.4637,5201.0
2018-05-01 14:35:00,135.33,135.37,135.27,135.3,3903.0,118.4725,118.5075,118.42,118.4462,3903.0
2018-05-01 14:40:00,135.28,135.55,135.27,135.55,4674.0,118.4287,118.6651,118.42,118.6651,4674.0
2018-05-01 14:45:00,135.52,135.75,135.51,135.75,4831.0,118.6388,118.8402,118.6301,118.8402,4831.0
2018-05-01 14:50:00,135.75,135.92,135.74,135.81,17701.0,118.8402,118.989,118.8314,118.8927,17701.0
2018-05-01 14:55:00,135.81,135.9,135.78,135.88,12304.0,118.8927,118.9715,118.8664,118.954,12304.0
2018-05-01 15:00:00,135.87,135.95,135.7,135.74,10364.0,118.9452,119.0153,118.7964,118.8314,10364.0
2018-05-01 15:05:00,135.73,135.77,135.68,135.69,9912.0,118.8227,118.8577,118.7789,118.7876,9912.0
2018-05-01 15:10:00,135.68,135.68,135.47,135.49,8021.0,118.7789,118.7789,118.5951,118.6126,8021.0
2018-05-01 15:15:00,135.47,135.53,135.29,135.29,9303.0,118.5951,118.6476,118.4375,118.4375,9303.0
2018-05-01 15:20:00,135.32,135.37,135.26,135.28,8286.0,118.4637,118.5075,118.4112,118.4287,8286.0
2018-05-01 15:25:00,135.31,135.37,135.09,135.28,11831.0,118.455,118.5075,118.2624,118.4287,11831.0
2018-05-01 15:30:00,135.25,135.39,135.08,135.31,19814.0,118.4025,118.525,118.2536,118.455,19814.0
2018-05-01 15:35:00,135.32,135.34,135.17,135.23,13795.0,118.4637,118.4812,118.3324,118.3849,13795.0
2018-05-01 15:40:00,135.23,135.48,135.23,135.45,16180.0,118.3849,118.6038,118.3849,118.5775,16180.0
2018-05-01 15:45:00,135.45,135.7,135.45,135.65,17748.0,118.5775,118.7964,118.5775,118.7526,17748.0
2018-05-01 15:50:00,135.69,135.79,135.66,135.71,13940.0,118.7876,118.8752,118.7614,118.8052,13940.0
2018-05-01 15:55:00,135.74,135.99,135.72,135.91,53915.0,118.8314,119.0503,118.8139,118.9802,53915.0
2018-05-02 09:30:00,135.43,135.89,134.9,134.9,23807.0,118.56,118.9627,118.0961,118.0961,23807.0
2018-05-02 09:35:00,134.99,135.23,134.7,134.7,7758.0,118.1748,118.3849,117.921,117.921,7758.0
2018-05-02 09:40:00,134.75,134.77,133.71,133.96,11883.0,117.9647,117.9822,117.0543,117.2731,11883.0
2018-05-02 09:45:00,133.97,133.98,133.45,133.5,14967.0,117.2819,117.2907,116.8267,116.8704,14967.0
2018-05-02 09:50:00,133.42,133.45,133.13,133.18,18141.0,116.8004,116.8267,116.5465,116.5903,18141.0
2018-05-02 09:55:00,133.17,133.23,132.55,132.55,115521.0,116.5816,116.6341,116.0388,116.0388,115521.0
2018-05-02 10:00:00,132.58,132.73,132.37,132.56,32926.0,116.065,116.1964,115.8812,116.0475,32926.0
2018-05-02 10:05:00,132.56,133.1,132.56,132.97,22310.0,116.0475,116.5203,116.0475,116.4065,22310.0
2018-05-02 10:10:00,132.9,132.95,132.63,132.95,41511.0,116.3452,116.389,116.1088,116.389,41511.0
2018-05-02 10:15:00,132.94,133.04,132.76,132.81,22941.0,116.3802,116.4677,116.2226,116.2664,22941.0
2018-05-02 10:20:00,132.81,132.96,132.62,132.69,21025.0,116.2664,116.3977,116.1001,116.1613,21025.0
2018-05-02 10:25:00,132.6,132.64,132.11,132.15,18208.0,116.0826,116.1176,115.6536,115.6886,18208.0
2018-05-02 10:30:00,132.17,132.39,132.12,132.18,15709.0,115.7061,115.8987,115.6623,115.7149,15709.0
2018-05-02 10:35:00,132.24,132.47,132.19,132.43,20578.0,115.7674,115.9687,115.7236,115.9337,20578.0
2018-05-02 10:40:00,132.37,132.46,132.15,132.34,7795.0,115.8812,115.96,115.6886,115.8549,7795.0
2018-05-02 10:45:00,132.28,132.53,132.23,132.29,13453.0,115.8024,116.0213,115.7586,115.8112,13453.0
2018-05-02 10:50:00,132.31,132.36,131.93,131.98,18867.0,115.8287,115.8725,115.496,115.5398,18867.0
2018-05-02 10:55:00,132.02,132.61,131.9,132.52,8586.0,115.5748,116.0913,115.4698,116.0125,8586.0
2018-05-02 11:00:00,132.53,132.68,132.31,132.62,13569.0,116.0213,116.1526,115.8287,116.1001,13569.0
2018-05-02 11:05:00,132.62,132.76,132.54,132.65,20311.0,116.1001,116.2226,116.03,116.1263,20311.0
2018-05-02 11:10:00,132.66,132.78,132.65,132.77,23459.0,116.1351,116.2401,116.1263,116.2314,23459.0
2018-05-02 11:15:00,132.77,132.78,132.52,132.76,45552.0,116.2314,116.2401,116.0125,116.2226,45552.0
2018-05-02 11:20:00,132.78,132.83,132.59,132.71,10554.0,116.2401,116.2839,116.0738,116.1789,10554.0
2018-05-02 11:25:00,132.78,132.89,132.73,132.8,103063.0,116.2401,116.3364,116.1964,116.2576,103063.0
2018-05-02 11:30:00,132.81,132.93,132.74,132.81,9993.0,116.2664,116.3714,116.2051,116.2664,9993.0
2018-05-02 11:35:00,132.84,132.89,132.69,132.89,6292.0,116.2927,116.3364,116.1613,116.3364,6292.0
2018-05-02 11:40:00,132.9,132.91,132.75,132.84,24008.0,116.3452,116.3539,116.2139,116.2927,24008.0
2018-05-02 11:45:00,132.87,132.91,132.6,132.6,7621.0,116.3189,116.3539,116.0826,116.0826,7621.0
2018-05-02 11:50:00,132.61,132.77,132.47,132.66,17310.0,116.0913,116.2314,115.9687,116.1351,17310.0
2018-05-02 11:55:00,132.63,132.85,132.63,132.85,6700.0,116.1088,116.3014,116.1088,116.3014,6700.0
2018-05-02 12:00:00,132.8,132.96,132.71,132.92,12752.0,116.2576,116.3977,116.1789,116.3627,12752.0
2018-05-02 12:05:00,132.94,132.95,132.84,132.88,5282.0,116.3802,116.389,116.2927,116.3277,5282.0
2018-05-02 12:10:00,132.85,133.03,132.85,133.02,31738.0,116.3014,116.459,116.3014,116.4502,31738.0
2018-05-02 12:15:00,133.0,133.03,132.86,132.96,41701.0,116.4327,116.459,116.3102,116.3977,41701.0
2018-05-02 12:20:00,132.97,133.02,132.9,133.0,6368.0,116.4065,116.4502,116.3452,116.4327,6368.0
2018-05-02 12:25:00,132.98,133.18,132.98,133.15,10360.0,116.4152,116.5903,116.4152,116.564,10360.0
2018-05-02 12:30:00,133.17,133.18,133.11,133.14,8600.0,116.5816,116.5903,116.529,116.5553,8600.0
2018-05-02 12:35:00,133.17,133.19,133.1,133.12,6499.0,116.5816,116.5991,116.5203,116.5378,6499.0
2018-05-02 12:40:00,133.12,133.31,133.12,133.31,7226.0,116.5378,116.7041,116.5378,116.7041,7226.0
2018-05-02 12:45:00,133.31,133.34,133.13,133.17,7783.0,116.7041,116.7304,116.5465,116.5816,7783.0
2018-05-02 12:50:00,133.19,133.22,133.05,133.05,5193.0,116.5991,116.6253,116.4765,116.4765,5193.0
2018-05-02 12:55:00,133.02,133.15,133.0,133.05,5825.0,116.4502,116.564,116.4327,116.4765,5825.0
2018-05-02 13:00:00,133.06,133.16,133.02,133.02,7734.0,116.4853,116.5728,116.4502,116.4502,7734.0
2018-05-02 13:05:00,133.08,133.08,132.98,133.0,4581.0,116.5028,116.5028,116.4152,116.4327,4581.0
2018-05-02 13:10:00,133.03,133.31,133.03,133.24,5723.0,116.459,116.7041,116.459,116.6428,5723.0
2018-05-02 13:15:00,133.24,133.25,133.07,133.13,9673.0,116.6428,116.6516,116.494,116.5465,9673.0
2018-05-02 13:20:00,133.16,133.16,133.07,133.11,10609.0,116.5728,116.5728,116.494,116.529,10609.0
2018-05-02 13:25:00,133.07,133.14,133.04,133.04,8085.0,116.494,116.5553,116.4677,116.4677,8085.0
2018-05-02 13:30:00,133.05,133.19,133.03,133.18,9203.0,116.4765,116.5991,116.459,116.5903,9203.0
2018-05-02 13:35:00,133.15,133.32,133.1,133.2,11399.0,116.564,116.7129,116.5203,116.6078,11399.0
2018-05-02 13:40:00,133.18,133.25,133.16,133.24,4856.0,116.5903,116.6516,116.5728,116.6428,4856.0
2018-05-02 13:45:00,133.25,133.33,133.24,133.31,11942.0,116.6516,116.7216,116.6428,116.7041,11942.0
2018-05-02 13:50:00,133.32,133.39,133.19,133.19,6696.0,116.7129,116.7741,116.5991,116.5991,6696.0
2018-05-02 13:55:00,133.19,133.2,133.1,133.2,7922.0,116.5991,116.6078,116.5203,116.6078,7922.0
2018-05-02 14:00:00,133.14,133.35,133.0,133.03,12073.0,116.5553,116.7391,116.4327,116.459,12073.0
2018-05-02 14:05:00,133.07,133.31,133.04,133.18,11239.0,116.494,116.7041,116.4677,116.5903,11239.0
2018-05-02 14:10:00,133.18,133.28,133.12,133.21,15433.0,116.5903,116.6779,116.5378,116.6166,15433.0
2018-05-02 14:15:00,133.2,133.2,132.94,132.99,15919.0,116.6078,116.6078,116.3802,116.424,15919.0
2018-05-02 14:20:00,133.02,133.07,132.95,133.06,11007.0,116.4502,116.494,116.389,116.4853,11007.0
2018-05-02 14:25:00,133.04,133.39,133.04,133.37,11108.0,116.4677,116.7741,116.4677,116.7566,11108.0
2018-05-02 14:30:00,133.34,133.36,133.12,133.13,5867.0,116.7304,116.7479,116.5378,116.5465,5867.0
2018-05-02 14:35:00,133.14,133.14,132.98,133.02,6884.0,116.5553,116.5553,116.4152,116.4502,6884.0
2018-05-02 14:40:00,133.0,133.14,132.96,133.07,10106.0,116.4327,116.5553,116.3977,116.494,10106.0
2018-05-02 14:45:00,133.1,133.1,132.98,133.04,9175.0,116.5203,116.5203,116.4152,116.4677,9175.0
2018-05-02 14:50:00,133.0,133.04,132.96,132.96,10249.0,116.4327,116.4677,116.3977,116.3977,10249.0
2018-05-02 14:55:00,132.97,133.03,132.92,132.92,10094.0,116.4065,116.459,116.3627,116.3627,10094.0
2018-05-02 15:00:00,132.89,132.9,132.69,132.85,9597.0,116.3364,116.3452,116.1613,116.3014,9597.0
2018-05-02 15:05:00,132.84,132.94,132.83,132.89,7753.0,116.2927,116.3802,116.2839,116.3364,7753.0
2018-05-02 15:10:00,132.87,132.89,132.72,132.75,9649.0,116.3189,116.3364,116.1876,116.2139,9649.0
2018-05-02 15:15:00,132.75,132.75,132.58,132.69,11743.0,116.2139,116.2139,116.065,116.1613,11743.0
2018-05-02 15:20:00,132.68,132.77,132.47,132.53,25803.0,116.1526,116.2314,115.9687,116.0213,25803.0
2018-05-02 15:25:00,132.51,132.64,132.5,132.57,14692.0,116.0038,116.1176,115.995,116.0563,14692.0
2018-05-02 15:30:00,132.56,132.77,132.46,132.77,42355.0,116.0475,116.2314,115.96,116.2314,42355.0
2018-05-02 15:35:00,132.81,132.83,132.67,132.78,28834.0,116.2664,116.2839,116.1438,116.2401,28834.0
2018-05-02 15:40:00,132.77,132.85,132.61,132.71,30034.0,116.2314,116.3014,116.0913,116.1789,30034.0
2018-05-02 15:45:00,132.71,132.74,132.5,132.6,25609.0,116.1789,116.2051,115.995,116.0826,25609.0
2018-05-02 15:50:00,132.57,132.59,132.42,132.52,38083.0,116.0563,116.0738,115.925,116.0125,38083.0
2018-05-02 15:55:00,132.5,132.78,132.49,132.7,65784.0,115.995,116.2401,115.9863,116.1701,65784.0
2018-05-03 09:30:00,131.8,132.3,131.36,131.66,32770.0,115.3822,115.8199,114.997,115.2596,32770.0
2018-05-03 09:35:00,131.65,131.8,130.84,131.31,17733.0,115.2509,115.3822,114.5418,114.9532,17733.0
2018-05-03 09:40:00,131.39,131.42,130.89,130.89,21732.0,115.0233,115.0495,114.5856,114.5856,21732.0
2018-05-03 09:45:00,130.87,131.17,130.81,131.02,28136.0,114.5681,114.8307,114.5155,114.6994,28136.0
2018-05-03 09:50:00,131.02,131.06,130.74,130.87,20570.0,114.6994,114.7344,114.4542,114.5681,20570.0
2018-05-03 09:55:00,130.85,131.03,130.7,130.96,26349.0,114.5505,114.7081,114.4192,114.6468,26349.0
2018-05-03 10:00:00,131.0,131.0,130.58,130.79,22204.0,114.6819,114.6819,114.3142,114.498,22204.0
2018-05-03 10:05:00,130.75,130.75,130.48,130.63,18975.0,114.463,114.463,114.2266,114.358,18975.0
2018-05-03 10:10:00,130.62,130.71,130.26,130.37,37990.0,114.3492,114.428,114.034,114.1303,37990.0
2018-05-03 10:15:00,130.39,130.72,130.29,130.32,21216.0,114.1478,114.4367,114.0603,114.0866,21216.0
2018-05-03 10:20:00,130.3,130.34,129.8,130.15,49620.0,114.0691,114.1041,113.6313,113.9377,49620.0
2018-05-03 10:25:00,130.16,130.16,129.96,130.14,29346.0,113.9465,113.9465,113.7714,113.929,29346.0
2018-05-03 10:30:00,130.13,130.19,129.78,129.78,22358.0,113.9202,113.9728,113.6138,113.6138,22358.0
2018-05-03 10:35:00,129.81,129.94,129.42,129.94,13326.0,113.6401,113.7539,113.2987,113.7539,13326.0
2018-05-03 10:40:00,129.83,129.84,129.59,129.73,23311.0,113.6576,113.6664,113.4475,113.5701,23311.0
2018-05-03 10:45:00,129.68,129.98,129.63,129.9,9817.0,113.5263,113.7889,113.4825,113.7189,9817.0
2018-05-03 10:50:00,129.94,130.01,129.55,129.85,29609.0,113.7539,113.8152,113.4125,113.6751,29609.0
2018-05-03 10:55:00,129.85,129.85,129.39,129.61,29817.0,113.6751,113.6751,113.2724,113.465,29817.0
2018-05-03 11:00:00,129.65,130.02,129.61,129.92,16504.0,113.5,113.8239,113.465,113.7364,16504.0
2018-05-03 11:05:00,129.94,130.13,129.91,130.05,46524.0,113.7539,113.9202,113.7276,113.8502,46524.0
2018-05-03 11:10:00,130.02,130.23,129.9,129.95,8976.0,113.8239,114.0078,113.7189,113.7627,8976.0
2018-05-03 11:15:00,130.02,130.15,130.0,130.07,6168.0,113.8239,113.9377,113.8064,113.8677,6168.0
2018-05-03 11:20:00,130.01,130.01,129.76,129.81,6875.0,113.8152,113.8152,113.5963,113.6401,6875.0
2018-05-03 11:25:00,129.78,129.78,129.38,129.46,12973.0,113.6138,113.6138,113.2637,113.3337,12973.0
2018-05-03 11:30:00,129.48,129.54,129.34,129.44,17097.0,113.3512,113.4037,113.2286,113.3162,17097.0
2018-05-03 11:35:00,129.48,129.5,129.05,129.06,19658.0,113.3512,113.3687,112.9748,112.9835,19658.0
2018-05-03 11:40:00,129.07,129.12,128.82,129.03,19508.0,112.9923,113.036,112.7734,112.9573,19508.0
2018-05-03 11:45:00,129.04,129.3,128.92,129.22,12690.0,112.966,113.1936,112.861,113.1236,12690.0
2018-05-03 11:50:00,129.16,129.27,129.02,129.16,15165.0,113.0711,113.1674,112.9485,113.0711,15165.0
2018-05-03 11:55:00,129.12,129.23,128.99,129.05,18956.0,113.036,113.1323,112.9222,112.9748,18956.0
2018-05-03 12:00:00,129.06,129.31,128.93,129.08,33298.0,112.9835,113.2024,112.8697,113.001,33298.0
2018-05-03 12:05:00,129.09,129.38,129.09,129.33,13755.0,113.0098,113.2637,113.0098,113.2199,13755.0
2018-05-03 12:10:00,129.33,129.4,129.15,129.37,18000.0,113.2199,113.2812,113.0623,113.2549,18000.0
2018-05-03 12:15:00,129.35,129.35,129.11,129.18,12762.0,113.2374,113.2374,113.0273,113.0886,12762.0
2018-05-03 12:20:00,129.18,129.3,129.14,129.14,36854.0,113.0886,113.1936,113.0536,113.0536,36854.0
2018-05-03 12:25:00,129.14,129.15,128.82,128.98,13101.0,113.0536,113.0623,112.7734,112.9135,13101.0
2018-05-03 12:30:00,128.96,129.16,128.94,129.16,16817.0,112.896,113.0711,112.8785,113.0711,16817.0
2018-05-03 12:35:00,129.12,129.46,129.08,129.39,17836.0,113.036,113.3337,113.001,113.2724,17836.0
2018-05-03 12:40:00,129.41,129.56,129.35,129.35,24224.0,113.2899,113.4212,113.2374,113.2374,24224.0
2018-05-03 12:45:00,129.39,129.67,129.37,129.61,15462.0,113.2724,113.5175,113.2549,113.465,15462.0
2018-05-03 12:50:00,129.63,129.94,129.6,129.82,12265.0,113.4825,113.7539,113.4563,113.6488,12265.0
2018-05-03 12:55:00,129.87,130.03,129.82,130.03,19815.0,113.6926,113.8327,113.6488,113.8327,19815.0
2018-05-03 13:00:00,130.04,130.09,129.73,129.85,10521.0,113.8414,113.8852,113.5701,113.6751,10521.0
2018-05-03 13:05:00,129.8,129.8,129.53,129.53,11478.0,113.6313,113.6313,113.395,113.395,11478.0
2018-05-03 13:10:00,129.55,129.72,129.55,129.66,22828.0,113.4125,113.5613,113.4125,113.5088,22828.0
2018-05-03 13:15:00,129.65,130.04,129.63,129.87,22730.0,113.5,113.8414,113.4825,113.6926,22730.0
2018-05-03 13:20:00,129.92,130.04,129.71,129.8,8489.0,113.7364,113.8414,113.5526,113.6313,8489.0
2018-05-03 13:25:00,129.8,129.85,129.69,129.72,6564.0,113.6313,113.6751,113.535,113.5613,6564.0
2018-05-03 13:30:00,129.75,130.05,129.73,130.05,14097.0,113.5876,113.8502,113.5701,113.8502,14097.0
2018-05-03 13:35:00,130.06,130.26,130.05,130.26,12154.0,113.859,114.034,113.8502,114.034,12154.0
2018-05-03 13:40:00,130.26,130.41,130.18,130.4,10199.0,114.034,114.1654,113.964,114.1566,10199.0
2018-05-03 13:45:00,130.42,130.46,130.22,130.29,13457.0,114.1741,114.2091,113.999,114.0603,13457.0
2018-05-03 13:50:00,130.37,130.53,130.28,130.53,22213.0,114.1303,114.2704,114.0515,114.2704,22213.0
2018-05-03 13:55:00,130.53,130.63,130.49,130.56,11529.0,114.2704,114.358,114.2354,114.2967,11529.0
2018-05-03 14:00:00,130.55,130.55,130.43,130.5,8505.0,114.2879,114.2879,114.1829,114.2441,8505.0
2018-05-03 14:05:00,130.46,130.67,130.45,130.67,10070.0,114.2091,114.393,114.2004,114.393,10070.0
2018-05-03 14:10:00,130.66,130.66,130.5,130.51,15624.0,114.3842,114.3842,114.2441,114.2529,15624.0
2018-05-03 14:15:00,130.51,130.54,130.37,130.39,18284.0,114.2529,114.2792,114.1303,114.1478,18284.0
2018-05-03 14:20:00,130.38,130.53,130.36,130.44,14948.0,114.1391,114.2704,114.1216,114.1916,14948.0
2018-05-03 14:25:00,130.42,130.6,130.42,130.56,71285.0,114.1741,114.3317,114.1741,114.2967,71285.0
2018-05-03 14:30:00,130.59,130.75,130.55,130.63,38257.0,114.3229,114.463,114.2879,114.358,38257.0
2018-05-03 14:35:00,130.65,130.68,130.42,130.46,26334.0,114.3755,114.4017,114.1741,114.2091,26334.0
2018-05-03 14:40:00,130.46,130.61,130.29,130.32,20740.0,114.2091,114.3404,114.0603,114.0866,20740.0
2018-05-03 14:45:00,130.28,130.4,130.2,130.24,15952.0,114.0515,114.1566,113.9815,114.0165,15952.0
2018-05-03 14:50:00,130.21,130.24,130.14,130.14,17970.0,113.9903,114.0165,113.929,113.929,17970.0
2018-05-03 14:55:00,130.14,130.18,129.85,129.93,22145.0,113.929,113.964,113.6751,113.7451,22145.0
2018-05-03 15:00:00,129.97,130.16,129.94,130.11,86619.0,113.7802,113.9465,113.7539,113.9027,86619.0
2018-05-03 15:05:00,130.09,130.14,129.93,129.96,26183.0,113.8852,113.929,113.7451,113.7714,26183.0
2018-05-03 15:10:00,129.94,130.12,129.84,130.09,29093.0,113.7539,113.9115,113.6664,113.8852,29093.0
2018-05-03 15:15:00,130.09,130.17,129.97,130.08,42167.0,113.8852,113.9553,113.7802,113.8765,42167.0
2018-05-03 15:20:00,130.07,130.15,129.97,130.07,52600.0,113.8677,113.9377,113.7802,113.8677,52600.0
2018-05-03 15:25:00,130.07,130.14,129.95,130.07,42518.0,113.8677,113.929,113.7627,113.8677,42518.0
2018-05-03 15:30:00,130.07,130.14,129.88,129.89,39206.0,113.8677,113.929,113.7014,113.7101,39206.0
2018-05-03 15:35:00,129.92,130.16,129.87,130.11,47848.0,113.7364,113.9465,113.6926,113.9027,47848.0
2018-05-03 15:40:00,130.1,130.15,129.99,129.99,69692.0,113.894,113.9377,113.7977,113.7977,69692.0
2018-05-03 15:45:00,129.98,130.26,129.95,130.25,46238.0,113.7889,114.034,113.7627,114.0253,46238.0
2018-05-03 15:50:00,130.24,130.31,130.1,130.14,111550.0,114.0165,114.0778,113.894,113.929,111550.0
2018-05-03 15:55:00,130.14,130.22,130.06,130.2,143838.0,113.929,113.999,113.859,113.9815,143838.0
2018-05-04 09:30:00,130.74,130.74,129.19,129.94,29642.0,114.4542,114.4542,113.0973,113.7539,29642.0
2018-05-04 09:35:00,129.95,130.31,129.44,130.31,10850.0,113.7627,114.0778,113.3162,114.0778,10850.0
2018-05-04 09:40:00,130.32,130.47,129.99,130.47,36614.0,114.0866,114.2179,113.7977,114.2179,36614.0
2018-05-04 09:45:00,130.56,131.04,130.53,130.95,35316.0,114.2967,114.7169,114.2704,114.6381,35316.0
2018-05-04 09:50:00,130.99,131.24,130.97,131.17,50355.0,114.6731,114.892,114.6556,114.8307,50355.0
2018-05-04 09:55:00,131.17,131.33,130.99,131.19,22384.0,114.8307,114.9708,114.6731,114.8482,22384.0
2018-05-04 10:00:00,131.19,131.43,131.02,131.41,52816.0,114.8482,115.0583,114.6994,115.0408,52816.0
2018-05-04 10:05:00,131.42,131.48,131.3,131.31,46190.0,115.0495,115.1021,114.9445,114.9532,46190.0
2018-05-04 10:10:00,131.29,131.71,131.25,131.69,65788.0,114.9357,115.3034,114.9007,115.2859,65788.0
2018-05-04 10:15:00,131.67,132.18,131.67,131.84,41393.0,115.2684,115.7149,115.2684,115.4172,41393.0
2018-05-04 10:20:00,131.87,131.87,131.62,131.74,14095.0,115.4435,115.4435,115.2246,115.3297,14095.0
2018-05-04 10:25:00,131.75,132.22,131.74,131.97,11187.0,115.3384,115.7499,115.3297,115.531,11187.0
2018-05-04 10:30:00,131.94,131.98,131.82,131.9,18621.0,115.5048,115.5398,115.3997,115.4698,18621.0
2018-05-04 10:35:00,131.9,132.03,131.63,132.03,20702.0,115.4698,115.5836,115.2334,115.5836,20702.0
2018-05-04 10:40:00,132.12,132.25,132.04,132.2,7931.0,115.6623,115.7762,115.5923,115.7324,7931.0
2018-05-04 10:45:00,132.18,132.29,131.87,132.08,18443.0,115.7149,115.8112,115.4435,115.6273,18443.0
2018-05-04 10:50:00,132.05,132.12,131.92,132.04,13073.0,115.6011,115.6623,115.4873,115.5923,13073.0
2018-05-04 10:55:00,132.09,132.3,132.06,132.13,13314.0,115.6361,115.8199,115.6098,115.6711,13314.0
2018-05-04 11:00:00,132.15,132.31,132.08,132.08,14398.0,115.6886,115.8287,115.6273,115.6273,14398.0
2018-05-04 11:05:00,132.07,132.27,132.04,132.27,8024.0,115.6186,115.7937,115.5923,115.7937,8024.0
2018-05-04 11:10:00,132.23,132.23,131.99,132.03,14532.0,115.7586,115.7586,115.5485,115.5836,14532.0
2018-05-04 11:15:00,132.02,132.18,131.98,132.11,13083.0,115.5748,115.7149,115.5398,115.6536,13083.0
2018-05-04 11:20:00,132.15,132.26,132.09,132.15,15271.0,115.6886,115.7849,115.6361,115.6886,15271.0
2018-05-04 11:25:00,132.18,132.26,132.13,132.15,15122.0,115.7149,115.7849,115.6711,115.6886,15122.0
2018-05-04 11:30:00,132.17,132.3,132.1,132.27,15785.0,115.7061,115.8199,115.6448,115.7937,15785.0
2018-05-04 11:35:00,132.33,132.33,132.12,132.12,12199.0,115.8462,115.8462,115.6623,115.6623,12199.0
2018-05-04 11:40:00,132.08,132.32,132.03,132.31,8247.0,115.6273,115.8374,115.5836,115.8287,8247.0
2018-05-04 11:45:00,132.33,132.33,131.97,132.07,8600.0,115.8462,115.8462,115.531,115.6186,8600.0
2018-05-04 11:50:00,132.07,132.23,132.06,132.14,14239.0,115.6186,115.7586,115.6098,115.6799,14239.0
2018-05-04 11:55:00,132.16,132.36,132.05,132.36,11406.0,115.6974,115.8725,115.6011,115.8725,11406.0
2018-05-04 12:00:00,132.39,132.57,132.33,132.56,20815.0,115.8987,116.0563,115.8462,116.0475,20815.0
2018-05-04 12:05:00,132.55,132.58,132.38,132.38,11272.0,116.0388,116.065,115.89,115.89,11272.0
2018-05-04 12:10:00,132.36,132.36,132.24,132.33,10884.0,115.8725,115.8725,115.7674,115.8462,10884.0
2018-05-04 12:15:00,132.36,132.5,132.3,132.42,9809.0,115.8725,115.995,115.8199,115.925,9809.0
2018-05-04 12:20:00,132.44,132.5,132.34,132.34,21081.0,115.9425,115.995,115.8549,115.8549,21081.0
2018-05-04 12:25:00,132.34,132.51,132.27,132.47,13070.0,115.8549,116.0038,115.7937,115.9687,13070.0
2018-05-04 12:30:00,132.48,132.62,132.48,132.62,7380.0,115.9775,116.1001,115.9775,116.1001,7380.0
2018-05-04 12:35:00,132.61,132.61,132.37,132.44,15690.0,116.0913,116.0913,115.8812,115.9425,15690.0
2018-05-04 12:40:00,132.45,132.55,132.33,132.33,9538.0,115.9512,116.0388,115.8462,115.8462,9538.0
2018-05-04 12:45:00,132.3,132.4,132.24,132.38,14617.0,115.8199,115.9075,115.7674,115.89,14617.0
2018-05-04 12:50:00,132.38,132.55,132.33,132.5,12178.0,115.89,116.0388,115.8462,115.995,12178.0
2018-05-04 12:55:00,132.55,132.62,132.44,132.55,16486.0,116.0388,116.1001,115.9425,116.0388,16486.0
2018-05-04 13:00:00,132.56,132.75,132.55,132.66,8467.0,116.0475,116.2139,116.0388,116.1351,8467.0
2018-05-04 13:05:00,132.65,132.77,132.55,132.67,50784.0,116.1263,116.2314,116.0388,116.1438,50784.0
2018-05-04 13:10:00,132.67,132.94,132.65,132.86,14017.0,116.1438,116.3802,116.1263,116.3102,14017.0
2018-05-04 13:15:00,132.87,133.05,132.86,132.96,10140.0,116.3189,116.4765,116.3102,116.3977,10140.0
2018-05-04 13:20:00,133.01,133.04,132.81,132.91,14236.0,116.4415,116.4677,116.2664,116.3539,14236.0
2018-05-04 13:25:00,132.97,133.05,132.86,132.86,9620.0,116.4065,116.4765,116.3102,116.3102,9620.0
2018-05-04 13:30:00,132.86,133.02,132.84,132.96,10080.0,116.3102,116.4502,116.2927,116.3977,10080.0
2018-05-04 13:35:00,132.98,133.01,132.78,132.83,4637.0,116.4152,116.4415,116.2401,116.2839,4637.0
2018-05-04 13:40:00,132.84,132.88,132.81,132.86,7853.0,116.2927,116.3277,116.2664,116.3102,7853.0
2018-05-04 13:45:00,132.89,133.02,132.89,133.02,4464.0,116.3364,116.4502,116.3364,116.4502,4464.0
2018-05-04 13:50:00,133.04,133.16,133.03,133.03,9774.0,116.4677,116.5728,116.459,116.459,9774.0
2018-05-04 13:55:00,133.01,133.06,132.94,133.01,7897.0,116.4415,116.4853,116.3802,116.4415,7897.0
2018-05-04 14:00:00,133.01,133.11,133.0,133.04,16000.0,116.4415,116.529,116.4327,116.4677,16000.0
2018-05-04 14:05:00,133.09,133.16,133.04,133.04,13853.0,116.5115,116.5728,116.4677,116.4677,13853.0
2018-05-04 14:10:00,133.06,133.16,133.01,133.11,11034.0,116.4853,116.5728,116.4415,116.529,11034.0
2018-05-04 14:15:00,133.09,133.17,133.0,133.05,8915.0,116.5115,116.5816,116.4327,116.4765,8915.0
2018-05-04 14:20:00,133.06,133.16,132.98,133.08,14229.0,116.4853,116.5728,116.4152,116.5028,14229.0
2018-05-04 14:25:00,133.09,133.26,133.08,133.25,16747.0,116.5115,116.6603,116.5028,116.6516,16747.0
2018-05-04 14:30:00,133.25,133.27,132.99,133.0,21535.0,116.6516,116.6691,116.424,116.4327,21535.0
2018-05-04 14:35:00,133.0,133.07,132.94,132.98,15509.0,116.4327,116.494,116.3802,116.4152,15509.0
2018-05-04 14:40:00,133.0,133.29,133.0,133.29,8807.0,116.4327,116.6866,116.4327,116.6866,8807.0
2018-05-04 14:45:00,133.28,133.32,133.07,133.14,11902.0,116.6779,116.7129,116.494,116.5553,11902.0
2018-05-04 14:50:00,133.16,133.2,133.06,133.06,13766.0,116.5728,116.6078,116.4853,116.4853,13766.0
2018-05-04 14:55:00,133.08,133.15,133.05,133.1,11949.0,116.5028,116.564,116.4765,116.5203,11949.0
2018-05-04 15:00:00,133.09,133.35,133.07,133.31,12561.0,116.5115,116.7391,116.494,116.7041,12561.0
2018-05-04 15:05:00,133.28,133.28,133.1,133.19,13312.0,116.6779,116.6779,116.5203,116.5991,13312.0
2018-05-04 15:10:00,133.19,133.19,133.06,133.16,18514.0,116.5991,116.5991,116.4853,116.5728,18514.0
2018-05-04 15:15:00,133.15,133.3,133.09,133.29,12388.0,116.564,116.6954,116.5115,116.6866,12388.0
2018-05-04 15:20:00,133.28,133.3,133.21,133.3,12146.0,116.6779,116.6954,116.6166,116.6954,12146.0
2018-05-04 15:25:00,133.31,133.38,133.18,133.18,26206.0,116.7041,116.7654,116.5903,116.5903,26206.0
2018-05-04 15:30:00,133.18,133.19,133.03,133.12,19067.0,116.5903,116.5991,116.459,116.5378,19067.0
2018-05-04 15:35:00,133.12,133.13,132.93,133.0,20214.0,116.5378,116.5465,116.3714,116.4327,20214.0
2018-05-04 15:40:00,133.0,133.06,132.9,133.05,24538.0,116.4327,116.4853,116.3452,116.4765,24538.0
2018-05-04 15:45:00,133.05,133.06,132.95,132.95,31513.0,116.4765,116.4853,116.389,116.389,31513.0
2018-05-04 15:50:00,132.95,132.96,132.51,132.59,53451.0,116.389,116.3977,116.0038,116.0738,53451.0
2018-05-04 15:55:00,132.6,132.78,132.51,132.76,85841.0,116.0826,116.2401,116.0038,116.2226,85841.0
2018-05-07 09:30:00,132.81,132.92,132.42,132.42,15469.0,116.2664,116.3627,115.925,115.925,15469.0
2018-05-07 09:35:00,132.33,132.73,132.33,132.49,10201.0,115.8462,116.1964,115.8462,115.9863,10201.0
2018-05-07 09:40:00,132.48,132.48,131.91,132.11,13209.0,115.9775,115.9775,115.4785,115.6536,13209.0
2018-05-07 09:45:00,132.17,132.38,131.98,132.03,19153.0,115.7061,115.89,115.5398,115.5836,19153.0
2018-05-07 09:50:00,132.08,132.1,131.87,132.04,16283.0,115.6273,115.6448,115.4435,115.5923,16283.0
2018-05-07 09:55:00,132.07,132.4,131.91,132.4,11340.0,115.6186,115.9075,115.4785,115.9075,11340.0
2018-05-07 10:00:00,132.39,132.58,132.38,132.53,5460.0,115.8987,116.065,115.89,116.0213,5460.0
2018-05-07 10:05:00,132.48,132.58,132.44,132.53,10466.0,115.9775,116.065,115.9425,116.0213,10466.0
2018-05-07 10:10:00,132.52,132.54,132.4,132.41,27302.0,116.0125,116.03,115.9075,115.9162,27302.0
2018-05-07 10:15:00,132.4,132.7,132.4,132.55,16122.0,115.9075,116.1701,115.9075,116.0388,16122.0
2018-05-07 10:20:00,132.59,132.96,132.56,132.68,8905.0,116.0738,116.3977,116.0475,116.1526,8905.0
2018-05-07 10:25:00,132.69,132.76,132.61,132.65,3331.0,116.1613,116.2226,116.0913,116.1263,3331.0
2018-05-07 10:30:00,132.66,132.69,132.51,132.58,6815.0,116.1351,116.1613,116.0038,116.065,6815.0
2018-05-07 10:35:00,132.72,132.74,132.4,132.46,5507.0,116.1876,116.2051,115.9075,115.96,5507.0
2018-05-07 10:40:00,132.44,132.56,132.4,132.46,6488.0,115.9425,116.0475,115.9075,115.96,6488.0
2018-05-07 10:45:00,132.47,132.63,132.44,132.63,2890.0,115.9687,116.1088,115.9425,116.1088,2890.0
2018-05-07 10:50:00,132.6,132.6,132.39,132.48,2500.0,116.0826,116.0826,115.8987,115.9775,2500.0
2018-05-07 10:55:00,132.53,132.6,132.44,132.57,5600.0,116.0213,116.0826,115.9425,116.0563,5600.0
2018-05-07 11:00:00,132.63,132.65,132.48,132.48,5558.0,116.1088,116.1263,115.9775,115.9775,5558.0
2018-05-07 11:05:00,132.45,132.46,132.24,132.46,7640.0,115.9512,115.96,115.7674,115.96,7640.0
2018-05-07 11:10:00,132.42,132.62,132.35,132.5,22140.0,115.925,116.1001,115.8637,115.995,22140.0
2018-05-07 11:15:00,132.49,132.49,132.39,132.44,6380.0,115.9863,115.9863,115.8987,115.9425,6380.0
2018-05-07 11:20:00,132.46,132.52,132.33,132.43,3681.0,115.96,116.0125,115.8462,115.9337,3681.0
2018-05-07 11:25:00,132.45,132.5,132.3,132.3,19368.0,115.9512,115.995,115.8199,115.8199,19368.0
2018-05-07 11:30:00,132.34,132.47,132.27,132.27,10893.0,115.8549,115.9687,115.7937,115.7937,10893.0
2018-05-07 11:35:00,132.25,132.33,132.21,132.29,8176.0,115.7762,115.8462,115.7411,115.8112,8176.0
2018-05-07 11:40:00,132.3,132.31,132.21,132.21,2822.0,115.8199,115.8287,115.7411,115.7411,2822.0
2018-05-07 11:45:00,132.25,132.29,132.13,132.13,4798.0,115.7762,115.8112,115.6711,115.6711,4798.0
2018-05-07 11:50:00,132.16,132.35,132.09,132.35,4522.0,115.6974,115.8637,115.6361,115.8637,4522.0
2018-05-07 11:55:00,132.34,132.37,132.26,132.37,12964.0,115.8549,115.8812,115.7849,115.8812,12964.0
2018-05-07 12:00:00,132.34,132.39,132.3,132.35,8210.0,115.8549,115.8987,115.8199,115.8637,8210.0
2018-05-07 12:05:00,132.34,132.34,132.0,132.28,19766.0,115.8549,115.8549,115.5573,115.8024,19766.0
2018-05-07 12:10:00,132.27,132.41,132.18,132.41,9535.0,115.7937,115.9162,115.7149,115.9162,9535.0
2018-05-07 12:15:00,132.42,132.45,132.29,132.44,5641.0,115.925,115.9512,115.8112,115.9425,5641.0
2018-05-07 12:20:00,132.48,132.54,132.42,132.48,5426.0,115.9775,116.03,115.925,115.9775,5426.0
2018-05-07 12:25:00,132.5,132.6,132.47,132.51,3979.0,115.995,116.0826,115.9687,116.0038,3979.0
2018-05-07 12:30:00,132.5,132.51,132.4,132.41,3016.0,115.995,116.0038,115.9075,115.9162,3016.0
2018-05-07 12:35:00,132.41,132.63,132.4,132.58,7646.0,115.9162,116.1088,115.9075,116.065,7646.0
2018-05-07 12:40:00,132.6,132.63,132.52,132.52,2161.0,116.0826,116.1088,116.0125,116.0125,2161.0
2018-05-07 12:45:00,132.55,132.61,132.49,132.59,4465.0,116.0388,116.0913,115.9863,116.0738,4465.0
2018-05-07 12:50:00,132.59,132.63,132.57,132.61,3744.0,116.0738,116.1088,116.0563,116.0913,3744.0
2018-05-07 12:55:00,132.64,132.84,132.61,132.8,5311.0,116.1176,116.2927,116.0913,116.2576,5311.0
2018-05-07 13:00:00,132.79,132.9,132.72,132.84,11709.0,116.2489,116.3452,116.1876,116.2927,11709.0
2018-05-07 13:05:00,132.86,132.9,132.69,132.83,3886.0,116.3102,116.3452,116.1613,116.2839,3886.0
2018-05-07 13:10:00,132.83,132.84,132.77,132.82,3527.0,116.2839,116.2927,116.2314,116.2752,3527.0
2018-05-07 13:15:00,132.77,132.87,132.75,132.82,4668.0,116.2314,116.3189,116.2139,116.2752,4668.0
2018-05-07 13:20:00,132.88,132.89,132.8,132.8,4143.0,116.3277,116.3364,116.2576,116.2576,4143.0
2018-05-07 13:25:00,132.82,132.92,132.82,132.84,7446.0,116.2752,116.3627,116.2752,116.2927,7446.0
2018-05-07 13:30:00,132.8,132.88,132.76,132.88,14998.0,116.2576,116.3277,116.2226,116.3277,14998.0
2018-05-07 13:35:00,132.88,132.98,132.87,132.87,11887.0,116.3277,116.4152,116.3189,116.3189,11887.0
2018-05-07 13:40:00,132.87,132.94,132.85,132.9,7207.0,116.3189,116.3802,116.3014,116.3452,7207.0
2018-05-07 13:45:00,132.88,133.0,132.76,132.78,10839.0,116.3277,116.4327,116.2226,116.2401,10839.0
2018-05-07 13:50:00,132.77,132.83,132.72,132.8,7691.0,116.2314,116.2839,116.1876,116.2576,7691.0
2018-05-07 13:55:00,132.8,132.84,132.67,132.68,8184.0,116.2576,116.2927,116.1438,116.1526,8184.0
2018-05-07 14:00:00,132.72,132.82,132.66,132.78,13722.0,116.1876,116.2752,116.1351,116.2401,13722.0
2018-05-07 14:05:00,132.78,132.78,132.66,132.68,5800.0,116.2401,116.2401,116.1351,116.1526,5800.0
2018-05-07 14:10:00,132.7,132.87,132.7,132.86,13413.0,116.1701,116.3189,116.1701,116.3102,13413.0
2018-05-07 14:15:00,132.84,132.94,132.81,132.87,26340.0,116.2927,116.3802,116.2664,116.3189,26340.0
2018-05-07 14:20:00,132.88,132.9,132.81,132.84,37734.0,116.3277,116.3452,116.2664,116.2927,37734.0
2018-05-07 14:25:00,132.83,132.86,132.74,132.86,12626.0,116.2839,116.3102,116.2051,116.3102,12626.0
2018-05-07 14:30:00,132.85,133.04,132.81,133.04,15464.0,116.3014,116.4677,116.2664,116.4677,15464.0
2018-05-07 14:35:00,133.04,133.07,132.83,132.83,12426.0,116.4677,116.494,116.2839,116.2839,12426.0
2018-05-07 14:40:00,132.84,132.87,132.6,132.64,7163.0,116.2927,116.3189,116.0826,116.1176,7163.0
2018-05-07 14:45:00,132.63,132.73,132.55,132.69,6332.0,116.1088,116.1964,116.0388,116.1613,6332.0
2018-05-07 14:50:00,132.72,132.75,132.54,132.58,5894.0,116.1876,116.2139,116.03,116.065,5894.0
2018-05-07 14:55:00,132.62,132.64,132.5,132.58,34168.0,116.1001,116.1176,115.995,116.065,34168.0
2018-05-07 15:00:00,132.58,132.75,132.54,132.71,33273.0,116.065,116.2139,116.03,116.1789,33273.0
2018-05-07 15:05:00,132.71,132.93,132.71,132.83,34823.0,116.1789,116.3714,116.1789,116.2839,34823.0
2018-05-07 15:10:00,132.81,132.88,132.5,132.5,114605.0,116.2664,116.3277,115.995,115.995,114605.0
2018-05-07 15:15:00,132.53,132.64,132.5,132.53,19976.0,116.0213,116.1176,115.995,116.0213,19976.0
2018-05-07 15:20:00,132.53,132.55,132.34,132.44,14710.0,116.0213,116.0388,115.8549,115.9425,14710.0
2018-05-07 15:25:00,132.49,132.49,132.34,132.46,14491.0,115.9863,115.9863,115.8549,115.96,14491.0
2018-05-07 15:30:00,132.46,132.69,132.45,132.64,21861.0,115.96,116.1613,115.9512,116.1176,21861.0
2018-05-07 15:35:00,132.63,132.69,132.59,132.67,13856.0,116.1088,116.1613,116.0738,116.1438,13856.0
2018-05-07 15:40:00,132.65,132.72,132.55,132.65,20916.0,116.1263,116.1876,116.0388,116.1263,20916.0
2018-05-07 15:45:00,132.67,132.75,132.57,132.71,28528.0,116.1438,116.2139,116.0563,116.1789,28528.0
2018-05-07 15:50:00,132.73,132.73,132.53,132.54,20773.0,116.1964,116.1964,116.0213,116.03,20773.0
2018-05-07 15:55:00,132.54,132.71,132.54,132.67,69140.0,116.03,116.1789,116.03,116.1438,69140.0
2018-05-08 09:30:00,132.0,132.48,132.0,132.45,69980.0,115.5573,115.9775,115.5573,115.9512,69980.0
2018-05-08 09:35:00,132.45,132.6,132.14,132.5,35248.0,115.9512,116.0826,115.6799,115.995,35248.0
2018-05-08 09:40:00,132.5,132.9,132.49,132.57,18343.0,115.995,116.3452,115.9863,116.0563,18343.0
2018-05-08 09:45:00,132.57,132.71,132.41,132.54,12005.0,116.0563,116.1789,115.9162,116.03,12005.0
2018-05-08 09:50:00,132.49,132.72,132.42,132.71,8121.0,115.9863,116.1876,115.925,116.1789,8121.0
2018-05-08 09:55:00,132.71,132.76,132.54,132.64,18461.0,116.1789,116.2226,116.03,116.1176,18461.0
2018-05-08 10:00:00,132.67,132.79,132.6,132.64,9239.0,116.1438,116.2489,116.0826,116.1176,9239.0
2018-05-08 10:05:00,132.62,132.76,132.49,132.63,9811.0,116.1001,116.2226,115.9863,116.1088,9811.0
2018-05-08 10:10:00,132.63,132.69,132.51,132.56,5377.0,116.1088,116.1613,116.0038,116.0475,5377.0
2018-05-08 10:15:00,132.53,132.81,132.5,132.7,11450.0,116.0213,116.2664,115.995,116.1701,11450.0
2018-05-08 10:20:00,132.69,132.78,132.56,132.59,6293.0,116.1613,116.2401,116.0475,116.0738,6293.0
2018-05-08 10:25:00,132.6,132.69,132.58,132.63,14212.0,116.0826,116.1613,116.065,116.1088,14212.0
2018-05-08 10:30:00,132.69,132.93,132.67,132.8,9566.0,116.1613,116.3714,116.1438,116.2576,9566.0
2018-05-08 10:35:00,132.81,132.99,132.81,132.89,6666.0,116.2664,116.424,116.2664,116.3364,6666.0
2018-05-08 10:40:00,132.9,132.9,132.79,132.88,4300.0,116.3452,116.3452,116.2489,116.3277,4300.0
2018-05-08 10:45:00,132.91,132.99,132.9,132.99,5235.0,116.3539,116.424,116.3452,116.424,5235.0
2018-05-08 10:50:00,132.99,133.1,132.95,133.1,6459.0,116.424,116.5203,116.389,116.5203,6459.0
2018-05-08 10:55:00,133.07,133.18,133.05,133.07,13782.0,116.494,116.5903,116.4765,116.494,13782.0
2018-05-08 11:00:00,132.98,133.26,132.95,133.25,34827.0,116.4152,116.6603,116.389,116.6516,34827.0
2018-05-08 11:05:00,133.25,133.25,133.03,133.1,9168.0,116.6516,116.6516,116.459,116.5203,9168.0
2018-05-08 11:10:00,133.12,133.42,133.07,133.35,42901.0,116.5378,116.8004,116.494,116.7391,42901.0
2018-05-08 11:15:00,133.34,133.5,133.17,133.21,26379.0,116.7304,116.8704,116.5816,116.6166,26379.0
2018-05-08 11:20:00,133.21,133.49,133.19,133.35,10313.0,116.6166,116.8617,116.5991,116.7391,10313.0
2018-05-08 11:25:00,133.33,133.43,133.2,133.41,5519.0,116.7216,116.8092,116.6078,116.7917,5519.0
2018-05-08 11:30:00,133.37,133.39,133.0,133.21,6399.0,116.7566,116.7741,116.4327,116.6166,6399.0
2018-05-08 11:35:00,133.23,133.35,133.01,133.02,5887.0,116.6341,116.7391,116.4415,116.4502,5887.0
2018-05-08 11:40:00,133.04,133.19,132.81,132.87,6106.0,116.4677,116.5991,116.2664,116.3189,6106.0
2018-05-08 11:45:00,132.95,132.96,132.78,132.78,4459.0,116.389,116.3977,116.2401,116.2401,4459.0
2018-05-08 11:50:00,132.75,132.78,132.63,132.69,6508.0,116.2139,116.2401,116.1088,116.1613,6508.0
2018-05-08 11:55:00,132.65,132.73,132.59,132.63,13747.0,116.1263,116.1964,116.0738,116.1088,13747.0
2018-05-08 12:00:00,132.62,132.71,132.59,132.68,7459.0,116.1001,116.1789,116.0738,116.1526,7459.0
2018-05-08 12:05:00,132.69,132.73,132.63,132.71,9931.0,116.1613,116.1964,116.1088,116.1789,9931.0
2018-05-08 12:10:00,132.68,132.75,132.64,132.71,9142.0,116.1526,116.2139,116.1176,116.1789,9142.0
2018-05-08 12:15:00,132.72,132.82,132.69,132.7,9218.0,116.1876,116.2752,116.1613,116.1701,9218.0
2018-05-08 12:20:00,132.76,132.79,132.64,132.68,8790.0,116.2226,116.2489,116.1176,116.1526,8790.0
2018-05-08 12:25:00,132.67,132.73,132.63,132.71,11563.0,116.1438,116.1964,116.1088,116.1789,11563.0
2018-05-08 12:30:00,132.72,132.77,132.67,132.73,5600.0,116.1876,116.2314,116.1438,116.1964,5600.0
2018-05-08 12:35:00,132.73,132.79,132.68,132.71,4145.0,116.1964,116.2489,116.1526,116.1789,4145.0
2018-05-08 12:40:00,132.73,132.8,132.71,132.74,5290.0,116.1964,116.2576,116.1789,116.2051,5290.0
2018-05-08 12:45:00,132.72,132.72,132.65,132.66,8067.0,116.1876,116.1876,116.1263,116.1351,8067.0
2018-05-08 12:50:00,132.65,132.72,132.59,132.65,11771.0,116.1263,116.1876,116.0738,116.1263,11771.0
2018-05-08 12:55:00,132.62,132.69,132.45,132.66,9174.0,116.1001,116.1613,115.9512,116.1351,9174.0
2018-05-08 13:00:00,132.66,132.72,132.56,132.68,10567.0,116.1351,116.1876,116.0475,116.1526,10567.0
2018-05-08 13:05:00,132.7,132.73,132.68,132.72,2600.0,116.1701,116.1964,116.1526,116.1876,2600.0
2018-05-08 13:10:00,132.74,132.75,132.65,132.7,7729.0,116.2051,116.2139,116.1263,116.1701,7729.0
2018-05-08 13:15:00,132.7,132.71,132.64,132.7,9365.0,116.1701,116.1789,116.1176,116.1701,9365.0
2018-05-08 13:20:00,132.7,132.76,132.67,132.73,6868.0,116.1701,116.2226,116.1438,116.1964,6868.0
2018-05-08 13:25:00,132.69,132.94,132.68,132.94,6276.0,116.1613,116.3802,116.1526,116.3802,6276.0
2018-05-08 13:30:00,132.94,132.94,132.69,132.79,11693.0,116.3802,116.3802,116.1613,116.2489,11693.0
2018-05-08 13:35:00,132.78,132.78,132.58,132.58,7141.0,116.2401,116.2401,116.065,116.065,7141.0
2018-05-08 13:40:00,132.61,132.65,132.55,132.65,5752.0,116.0913,116.1263,116.0388,116.1263,5752.0
2018-05-08 13:45:00,132.68,132.84,132.64,132.84,2731.0,116.1526,116.2927,116.1176,116.2927,2731.0
2018-05-08 13:50:00,132.8,132.83,132.76,132.78,7802.0,116.2576,116.2839,116.2226,116.2401,7802.0
2018-05-08 13:55:00,132.76,132.76,132.52,132.52,6364.0,116.2226,116.2226,116.0125,116.0125,6364.0
2018-05-08 14:00:00,132.56,132.76,132.55,132.7,8073.0,116.0475,116.2226,116.0388,116.1701,8073.0
2018-05-08 14:05:00,132.68,132.74,132.51,132.56,8106.0,116.1526,116.2051,116.0038,116.0475,8106.0
2018-05-08 14:10:00,132.51,132.56,132.33,132.41,10541.0,116.0038,116.0475,115.8462,115.9162,10541.0
2018-05-08 14:15:00,132.43,132.5,132.33,132.48,14574.0,115.9337,115.995,115.8462,115.9775,14574.0
2018-05-08 14:20:00,132.47,132.7,132.41,132.61,13773.0,115.9687,116.1701,115.9162,116.0913,13773.0
2018-05-08 14:25:00,132.63,132.74,132.45,132.51,15626.0,116.1088,116.2051,115.9512,116.0038,15626.0
2018-05-08 14:30:00,132.54,132.63,132.39,132.62,9873.0,116.03,116.1088,115.8987,116.1001,9873.0
2018-05-08 14:35:00,132.61,132.67,132.45,132.46,11520.0,116.0913,116.1438,115.9512,115.96,11520.0
2018-05-08 14:40:00,132.38,132.4,132.23,132.4,17536.0,115.89,115.9075,115.7586,115.9075,17536.0
2018-05-08 14:45:00,132.4,132.6,132.39,132.58,13657.0,115.9075,116.0826,115.8987,116.065,13657.0
2018-05-08 14:50:00,132.56,132.75,132.54,132.65,9796.0,116.0475,116.2139,116.03,116.1263,9796.0
2018-05-08 14:55:00,132.67,132.67,132.51,132.56,10003.0,116.1438,116.1438,116.0038,116.0475,10003.0
2018-05-08 15:00:00,132.5,132.82,132.41,132.81,70666.0,115.995,116.2752,115.9162,116.2664,70666.0
2018-05-08 15:05:00,132.82,132.86,132.75,132.79,8500.0,116.2752,116.3102,116.2139,116.2489,8500.0
2018-05-08 15:10:00,132.78,132.98,132.74,132.97,6107.0,116.2401,116.4152,116.2051,116.4065,6107.0
2018-05-08 15:15:00,132.97,132.97,132.8,132.85,9618.0,116.4065,116.4065,116.2576,116.3014,9618.0
2018-05-08 15:20:00,132.87,132.91,132.85,132.86,7881.0,116.3189,116.3539,116.3014,116.3102,7881.0
2018-05-08 15:25:00,132.84,132.88,132.77,132.84,26707.0,116.2927,116.3277,116.2314,116.2927,26707.0
2018-05-08 15:30:00,132.84,132.97,132.81,132.95,11869.0,116.2927,116.4065,116.2664,116.389,11869.0
2018-05-08 15:35:00,132.94,133.02,132.93,132.99,16268.0,116.3802,116.4502,116.3714,116.424,16268.0
2018-05-08 15:40:00,132.97,133.01,132.93,132.99,13607.0,116.4065,116.4415,116.3714,116.424,13607.0
2018-05-08 15:45:00,132.97,132.98,132.77,132.78,21449.0,116.4065,116.4152,116.2314,116.2401,21449.0
2018-05-08 15:50:00,132.78,132.9,132.68,132.71,44899.0,116.2401,116.3452,116.1526,116.1789,44899.0
2018-05-08 15:55:00,132.73,132.91,132.73,132.86,87519.0,116.1964,116.3539,116.1964,116.3102,87519.0
2018-05-09 09:30:00,133.38,134.14,132.85,133.95,56306.0,116.7654,117.4307,116.3014,117.2644,56306.0
2018-05-09 09:35:00,133.95,134.0,133.41,133.46,63921.0,117.2644,117.3082,116.7917,116.8354,63921.0
2018-05-09 09:40:00,133.38,133.77,133.37,133.73,31272.0,116.7654,117.1068,116.7566,117.0718,31272.0
2018-05-09 09:45:00,133.7,133.78,133.51,133.66,13188.0,117.0455,117.1156,116.8792,117.0105,13188.0
2018-05-09 09:50:00,133.66,133.92,133.62,133.69,29722.0,117.0105,117.2381,116.9755,117.0368,29722.0
2018-05-09 09:55:00,133.74,133.85,133.66,133.66,12670.0,117.0806,117.1768,117.0105,117.0105,12670.0
2018-05-09 10:00:00,133.69,133.8,133.57,133.63,21759.0,117.0368,117.1331,116.9317,116.9843,21759.0
2018-05-09 10:05:00,133.64,133.78,133.5,133.61,16759.0,116.993,117.1156,116.8704,116.9667,16759.0
2018-05-09 10:10:00,133.5,133.69,133.5,133.65,11116.0,116.8704,117.0368,116.8704,117.0018,11116.0
2018-05-09 10:15:00,133.64,133.64,133.52,133.61,17316.0,116.993,116.993,116.888,116.9667,17316.0
2018-05-09 10:20:00,133.59,133.85,133.5,133.62,27687.0,116.9492,117.1768,116.8704,116.9755,27687.0
2018-05-09 10:25:00,133.63,133.78,133.52,133.59,12717.0,116.9843,117.1156,116.888,116.9492,12717.0
2018-05-09 10:30:00,133.61,133.75,133.59,133.71,10791.0,116.9667,117.0893,116.9492,117.0543,10791.0
2018-05-09 10:35:00,133.71,133.82,133.6,133.79,8733.0,117.0543,117.1506,116.958,117.1243,8733.0
2018-05-09 10:40:00,133.8,133.98,133.77,133.83,16930.0,117.1331,117.2907,117.1068,117.1593,16930.0
2018-05-09 10:45:00,133.83,133.97,133.74,133.9,8721.0,117.1593,117.2819,117.0806,117.2206,8721.0
2018-05-09 10:50:00,133.92,133.96,133.6,133.6,7014.0,117.2381,117.2731,116.958,116.958,7014.0
2018-05-09 10:55:00,133.6,133.73,133.57,133.58,9555.0,116.958,117.0718,116.9317,116.9405,9555.0
2018-05-09 11:00:00,133.61,133.66,133.5,133.55,14075.0,116.9667,117.0105,116.8704,116.9142,14075.0
2018-05-09 11:05:00,133.51,133.61,133.5,133.59,20242.0,116.8792,116.9667,116.8704,116.9492,20242.0
2018-05-09 11:10:00,133.6,133.84,133.57,133.84,26914.0,116.958,117.1681,116.9317,117.1681,26914.0
2018-05-09 11:15:00,133.82,133.87,133.64,133.86,24483.0,117.1506,117.1944,116.993,117.1856,24483.0
2018-05-09 11:20:00,133.9,134.0,133.89,133.9,11242.0,117.2206,117.3082,117.2119,117.2206,11242.0
2018-05-09 11:25:00,133.86,133.89,133.74,133.86,4399.0,117.1856,117.2119,117.0806,117.1856,4399.0
2018-05-09 11:30:00,133.86,133.98,133.78,133.88,12985.0,117.1856,117.2907,117.1156,117.2031,12985.0
2018-05-09 11:35:00,133.85,134.0,133.84,133.86,5135.0,117.1768,117.3082,117.1681,117.1856,5135.0
2018-05-09 11:40:00,133.87,133.96,133.84,133.92,4493.0,117.1944,117.2731,117.1681,117.2381,4493.0
2018-05-09 11:45:00,133.92,133.92,133.66,133.78,6265.0,117.2381,117.2381,117.0105,117.1156,6265.0
2018-05-09 11:50:00,133.8,133.88,133.79,133.84,3745.0,117.1331,117.2031,117.1243,117.1681,3745.0
2018-05-09 11:55:00,133.88,133.9,133.74,133.84,10670.0,117.2031,117.2206,117.0806,117.1681,10670.0
2018-05-09 12:00:00,133.85,134.14,133.85,134.01,30716.0,117.1768,117.4307,117.1768,117.3169,30716.0
2018-05-09 12:05:00,133.98,133.98,133.74,133.75,2297.0,117.2907,117.2907,117.0806,117.0893,2297.0
2018-05-09 12:10:00,133.8,134.04,133.8,133.9,52668.0,117.1331,117.3432,117.1331,117.2206,52668.0
2018-05-09 12:15:00,133.88,134.0,133.88,133.95,4778.0,117.2031,117.3082,117.2031,117.2644,4778.0
2018-05-09 12:20:00,134.0,134.11,134.0,134.04,4540.0,117.3082,117.4045,117.3082,117.3432,4540.0
2018-05-09 12:25:00,134.06,134.17,134.03,134.09,11756.0,117.3607,117.457,117.3344,117.387,11756.0
2018-05-09 12:30:00,134.03,134.12,134.0,134.01,8461.0,117.3344,117.4132,117.3082,117.3169,8461.0
2018-05-09 12:35:00,134.0,134.04,133.9,133.98,8876.0,117.3082,117.3432,117.2206,117.2907,8876.0
2018-05-09 12:40:00,133.98,134.17,133.98,134.08,8897.0,117.2907,117.457,117.2907,117.3782,8897.0
2018-05-09 12:45:00,134.11,134.3,134.09,134.29,11840.0,117.4045,117.5708,117.387,117.562,11840.0
2018-05-09 12:50:00,134.25,134.25,134.05,134.07,3840.0,117.527,117.527,117.3519,117.3694,3840.0
2018-05-09 12:55:00,134.12,134.22,134.03,134.08,13334.0,117.4132,117.5008,117.3344,117.3782,13334.0
2018-05-09 13:00:00,134.08,134.36,134.08,134.3,4425.0,117.3782,117.6233,117.3782,117.5708,4425.0
2018-05-09 13:05:00,134.32,134.32,134.22,134.26,5349.0,117.5883,117.5883,117.5008,117.5358,5349.0
2018-05-09 13:10:00,134.26,134.28,134.11,134.2,4457.0,117.5358,117.5533,117.4045,117.4833,4457.0
2018-05-09 13:15:00,134.21,134.32,134.17,134.32,7461.0,117.492,117.5883,117.457,117.5883,7461.0
2018-05-09 13:20:00,134.31,134.43,134.31,134.32,3539.0,117.5795,117.6846,117.5795,117.5883,3539.0
2018-05-09 13:25:00,134.28,134.49,134.28,134.49,21167.0,117.5533,117.7371,117.5533,117.7371,21167.0
2018-05-09 13:30:00,134.49,134.61,134.47,134.61,5535.0,117.7371,117.8422,117.7196,117.8422,5535.0
2018-05-09 13:35:00,134.59,134.62,134.44,134.52,4586.0,117.8247,117.8509,117.6934,117.7634,4586.0
2018-05-09 13:40:00,134.53,134.53,134.28,134.28,2356.0,117.7721,117.7721,117.5533,117.5533,2356.0
2018-05-09 13:45:00,134.34,134.51,134.34,134.51,5278.0,117.6058,117.7546,117.6058,117.7546,5278.0
2018-05-09 13:50:00,134.52,134.53,134.37,134.39,5151.0,117.7634,117.7721,117.6321,117.6496,5151.0
2018-05-09 13:55:00,134.41,134.46,134.28,134.29,7268.0,117.6671,117.7109,117.5533,117.562,7268.0
2018-05-09 14:00:00,134.3,134.33,134.19,134.21,5536.0,117.5708,117.5971,117.4745,117.492,5536.0
2018-05-09 14:05:00,134.21,134.33,134.21,134.31,24851.0,117.492,117.5971,117.492,117.5795,24851.0
2018-05-09 14:10:00,134.32,134.53,134.29,134.5,17138.0,117.5883,117.7721,117.562,117.7459,17138.0
2018-05-09 14:15:00,134.51,134.51,134.37,134.37,8317.0,117.7546,117.7546,117.6321,117.6321,8317.0
2018-05-09 14:20:00,134.32,134.32,134.15,134.15,11219.0,117.5883,117.5883,117.4395,117.4395,11219.0
2018-05-09 14:25:00,134.18,134.35,134.09,134.31,8364.0,117.4657,117.6146,117.387,117.5795,8364.0
2018-05-09 14:30:00,134.28,134.36,134.15,134.36,75019.0,117.5533,117.6233,117.4395,117.6233,75019.0
2018-05-09 14:35:00,134.4,134.46,134.36,134.39,11302.0,117.6583,117.7109,117.6233,117.6496,11302.0
2018-05-09 14:40:00,134.38,134.66,134.38,134.66,7040.0,117.6408,117.8859,117.6408,117.8859,7040.0
2018-05-09 14:45:00,134.66,134.78,134.59,134.76,19776.0,117.8859,117.991,117.8247,117.9735,19776.0
2018-05-09 14:50:00,134.78,134.83,134.74,134.74,18666.0,117.991,118.0348,117.956,117.956,18666.0
2018-05-09 14:55:00,134.68,134.71,134.62,134.69,7600.0,117.9035,117.9297,117.8509,117.9122,7600.0
2018-05-09 15:00:00,134.69,134.71,134.66,134.67,12505.0,117.9122,117.9297,117.8859,117.8947,12505.0
2018-05-09 15:05:00,134.7,134.84,134.7,134.82,9936.0,117.921,118.0435,117.921,118.026,9936.0
2018-05-09 15:10:00,134.82,134.86,134.77,134.79,20498.0,118.026,118.061,117.9822,117.9998,20498.0
2018-05-09 15:15:00,134.77,134.77,134.59,134.6,15778.0,117.9822,117.9822,117.8247,117.8334,15778.0
2018-05-09 15:20:00,134.6,134.67,134.58,134.58,14715.0,117.8334,117.8947,117.8159,117.8159,14715.0
2018-05-09 15:25:00,134.57,134.6,134.52,134.54,57036.0,117.8072,117.8334,117.7634,117.7809,57036.0
2018-05-09 15:30:00,134.55,134.65,134.55,134.62,33361.0,117.7897,117.8772,117.7897,117.8509,33361.0
2018-05-09 15:35:00,134.63,134.63,134.53,134.57,24346.0,117.8597,117.8597,117.7721,117.8072,24346.0
2018-05-09 15:40:00,134.57,134.57,134.45,134.46,38653.0,117.8072,117.8072,117.7021,117.7109,38653.0
2018-05-09 15:45:00,134.46,134.7,134.46,134.7,38590.0,117.7109,117.921,117.7109,117.921,38590.0
2018-05-09 15:50:00,134.71,134.74,134.59,134.59,60574.0,117.9297,117.956,117.8247,117.8247,60574.0
2018-05-09 15:55:00,134.59,134.71,134.54,134.68,87791.0,117.8247,117.9297,117.7809,117.9035,87791.0
2018-05-10 09:30:00,134.47,134.54,133.69,133.84,24620.0,117.7196,117.7809,117.0368,117.1681,24620.0
2018-05-10 09:35:00,133.71,134.39,133.71,134.29,4601.0,117.0543,117.6496,117.0543,117.562,4601.0
2018-05-10 09:40:00,134.25,134.61,134.17,134.47,9698.0,117.527,117.8422,117.457,117.7196,9698.0
2018-05-10 09:45:00,134.39,134.61,134.26,134.59,7734.0,117.6496,117.8422,117.5358,117.8247,7734.0
2018-05-10 09:50:00,134.54,134.75,134.54,134.66,6507.0,117.7809,117.9647,117.7809,117.8859,6507.0
2018-05-10 09:55:00,134.64,134.69,134.38,134.63,15098.0,117.8684,117.9122,117.6408,117.8597,15098.0
2018-05-10 10:00:00,134.56,134.79,134.35,134.56,38041.0,117.7984,117.9998,117.6146,117.7984,38041.0
2018-05-10 10:05:00,134.49,134.49,134.27,134.36,7096.0,117.7371,117.7371,117.5445,117.6233,7096.0
2018-05-10 10:10:00,134.28,134.3,134.04,134.08,2458.0,117.5533,117.5708,117.3432,117.3782,2458.0
2018-05-10 10:15:00,134.08,134.23,133.99,134.06,4955.0,117.3782,117.5095,117.2994,117.3607,4955.0
2018-05-10 10:20:00,134.06,134.26,134.06,134.26,3600.0,117.3607,117.5358,117.3607,117.5358,3600.0
2018-05-10 10:25:00,134.28,134.42,134.22,134.4,9166.0,117.5533,117.6758,117.5008,117.6583,9166.0
2018-05-10 10:30:00,134.38,134.38,134.11,134.28,7376.0,117.6408,117.6408,117.4045,117.5533,7376.0
2018-05-10 10:35:00,134.39,134.54,134.25,134.28,7900.0,117.6496,117.7809,117.527,117.5533,7900.0
2018-05-10 10:40:00,134.25,134.53,134.25,134.4,18296.0,117.527,117.7721,117.527,117.6583,18296.0
2018-05-10 10:45:00,134.34,134.35,134.19,134.19,2118.0,117.6058,117.6146,117.4745,117.4745,2118.0
2018-05-10 10:50:00,134.2,134.33,134.2,134.24,3410.0,117.4833,117.5971,117.4833,117.5183,3410.0
2018-05-10 10:55:00,134.34,134.7,134.34,134.7,34379.0,117.6058,117.921,117.6058,117.921,34379.0
2018-05-10 11:00:00,134.71,134.95,134.7,134.88,10852.0,117.9297,118.1398,117.921,118.0785,10852.0
2018-05-10 11:05:00,134.83,134.88,134.77,134.78,2007.0,118.0348,118.0785,117.9822,117.991,2007.0
2018-05-10 11:10:00,134.71,134.79,134.65,134.72,7733.0,117.9297,117.9998,117.8772,117.9385,7733.0
2018-05-10 11:15:00,134.71,134.82,134.66,134.79,19364.0,117.9297,118.026,117.8859,117.9998,19364.0
2018-05-10 11:20:00,134.83,134.96,134.82,134.92,16510.0,118.0348,118.1486,118.026,118.1136,16510.0
2018-05-10 11:25:00,134.94,134.98,134.87,134.98,4201.0,118.1311,118.1661,118.0698,118.1661,4201.0
2018-05-10 11:30:00,134.87,134.98,134.87,134.98,5041.0,118.0698,118.1661,118.0698,118.1661,5041.0
2018-05-10 11:35:00,134.95,135.1,134.95,135.08,6064.0,118.1398,118.2711,118.1398,118.2536,6064.0
2018-05-10 11:40:00,135.1,135.15,135.04,135.1,2811.0,118.2711,118.3149,118.2186,118.2711,2811.0
2018-05-10 11:45:00,135.11,135.24,135.11,135.17,5883.0,118.2799,118.3937,118.2799,118.3324,5883.0
2018-05-10 11:50:00,135.17,135.26,135.11,135.25,6322.0,118.3324,118.4112,118.2799,118.4025,6322.0
2018-05-10 11:55:00,135.28,135.3,135.18,135.27,9763.0,118.4287,118.4462,118.3412,118.42,9763.0
2018-05-10 12:00:00,135.26,135.31,135.25,135.31,3857.0,118.4112,118.455,118.4025,118.455,3857.0
2018-05-10 12:05:00,135.27,135.3,135.16,135.3,8644.0,118.42,118.4462,118.3237,118.4462,8644.0
2018-05-10 12:10:00,135.3,135.38,135.24,135.34,4989.0,118.4462,118.5163,118.3937,118.4812,4989.0
2018-05-10 12:15:00,135.34,135.42,135.31,135.39,3532.0,118.4812,118.5513,118.455,118.525,3532.0
2018-05-10 12:20:00,135.44,135.44,135.3,135.33,5003.0,118.5688,118.5688,118.4462,118.4725,5003.0
2018-05-10 12:25:00,135.37,135.61,135.37,135.58,6133.0,118.5075,118.7176,118.5075,118.6913,6133.0
2018-05-10 12:30:00,135.55,135.78,135.55,135.78,10171.0,118.6651,118.8664,118.6651,118.8664,10171.0
2018-05-10 12:35:00,135.82,135.9,135.75,135.85,13609.0,118.9015,118.9715,118.8402,118.9277,13609.0
2018-05-10 12:40:00,135.83,135.85,135.7,135.7,6218.0,118.9102,118.9277,118.7964,118.7964,6218.0
2018-05-10 12:45:00,135.76,135.78,135.65,135.7,4200.0,118.8489,118.8664,118.7526,118.7964,4200.0
2018-05-10 12:50:00,135.67,135.67,135.51,135.51,4196.0,118.7701,118.7701,118.6301,118.6301,4196.0
2018-05-10 12:55:00,135.51,135.61,135.48,135.52,13170.0,118.6301,118.7176,118.6038,118.6388,13170.0
2018-05-10 13:00:00,135.52,135.63,135.46,135.55,6712.0,118.6388,118.7351,118.5863,118.6651,6712.0
2018-05-10 13:05:00,135.54,135.59,135.51,135.56,14061.0,118.6563,118.7001,118.6301,118.6738,14061.0
2018-05-10 13:10:00,135.55,135.71,135.55,135.7,6941.0,118.6651,118.8052,118.6651,118.7964,6941.0
2018-05-10 13:15:00,135.7,135.79,135.7,135.77,11239.0,118.7964,118.8752,118.7964,118.8577,11239.0
2018-05-10 13:20:00,135.79,135.79,135.68,135.69,3246.0,118.8752,118.8752,118.7789,118.7876,3246.0
2018-05-10 13:25:00,135.66,135.67,135.52,135.53,14063.0,118.7614,118.7701,118.6388,118.6476,14063.0
2018-05-10 13:30:00,135.51,135.61,135.42,135.52,10210.0,118.6301,118.7176,118.5513,118.6388,10210.0
2018-05-10 13:35:00,135.5,135.52,135.46,135.47,7048.0,118.6213,118.6388,118.5863,118.5951,7048.0
2018-05-10 13:40:00,135.51,135.51,135.43,135.45,8206.0,118.6301,118.6301,118.56,118.5775,8206.0
2018-05-10 13:45:00,135.43,135.45,135.35,135.42,6429.0,118.56,118.5775,118.49,118.5513,6429.0
2018-05-10 13:50:00,135.42,135.53,135.41,135.52,9628.0,118.5513,118.6476,118.5425,118.6388,9628.0
2018-05-10 13:55:00,135.49,135.55,135.44,135.51,7522.0,118.6126,118.6651,118.5688,118.6301,7522.0
2018-05-10 14:00:00,135.43,135.57,135.36,135.56,9690.0,118.56,118.6826,118.4988,118.6738,9690.0
2018-05-10 14:05:00,135.58,135.76,135.57,135.72,8039.0,118.6913,118.8489,118.6826,118.8139,8039.0
2018-05-10 14:10:00,135.74,135.8,135.74,135.75,3473.0,118.8314,118.8839,118.8314,118.8402,3473.0
2018-05-10 14:15:00,135.7,135.72,135.64,135.69,14626.0,118.7964,118.8139,118.7439,118.7876,14626.0
2018-05-10 14:20:00,135.62,135.62,135.47,135.54,20782.0,118.7264,118.7264,118.5951,118.6563,20782.0
2018-05-10 14:25:00,135.46,135.57,135.45,135.57,3583.0,118.5863,118.6826,118.5775,118.6826,3583.0
2018-05-10 14:30:00,135.59,135.6,135.51,135.56,10796.0,118.7001,118.7089,118.6301,118.6738,10796.0
2018-05-10 14:35:00,135.57,135.58,135.3,135.3,20450.0,118.6826,118.6913,118.4462,118.4462,20450.0
2018-05-10 14:40:00,135.28,135.5,135.22,135.5,7026.0,118.4287,118.6213,118.3762,118.6213,7026.0
2018-05-10 14:45:00,135.5,135.66,135.48,135.6,4464.0,118.6213,118.7614,118.6038,118.7089,4464.0
2018-05-10 14:50:00,135.62,135.72,135.58,135.58,8125.0,118.7264,118.8139,118.6913,118.6913,8125.0
2018-05-10 14:55:00,135.55,135.65,135.49,135.63,9600.0,118.6651,118.7526,118.6126,118.7351,9600.0
2018-05-10 15:00:00,135.62,135.75,135.5,135.54,5537.0,118.7264,118.8402,118.6213,118.6563,5537.0
2018-05-10 15:05:00,135.57,135.63,135.5,135.59,5742.0,118.6826,118.7351,118.6213,118.7001,5742.0
2018-05-10 15:10:00,135.6,135.61,135.47,135.5,4757.0,118.7089,118.7176,118.5951,118.6213,4757.0
2018-05-10 15:15:00,135.51,135.75,135.49,135.75,22883.0,118.6301,118.8402,118.6126,118.8402,22883.0
2018-05-10 15:20:00,135.74,135.8,135.66,135.7,12485.0,118.8314,118.8839,118.7614,118.7964,12485.0
2018-05-10 15:25:00,135.7,135.74,135.62,135.7,11833.0,118.7964,118.8314,118.7264,118.7964,11833.0
2018-05-10 15:30:00,135.67,135.67,135.55,135.62,12820.0,118.7701,118.7701,118.6651,118.7264,12820.0
2018-05-10 15:35:00,135.6,135.64,135.53,135.53,14183.0,118.7089,118.7439,118.6476,118.6476,14183.0
2018-05-10 15:40:00,135.51,135.68,135.51,135.6,16232.0,118.6301,118.7789,118.6301,118.7089,16232.0
2018-05-10 15:45:00,135.54,135.64,135.54,135.58,29025.0,118.6563,118.7439,118.6563,118.6913,29025.0
2018-05-10 15:50:00,135.61,135.69,135.44,135.44,40815.0,118.7176,118.7876,118.5688,118.5688,40815.0
2018-05-10 15:55:00,135.44,135.64,135.4,135.55,61709.0,118.5688,118.7439,118.5338,118.6651,61709.0
2018-05-11 09:30:00,135.9,136.18,135.25,135.96,17792.0,118.9715,119.2166,118.4025,119.024,17792.0
2018-05-11 09:35:00,136.09,136.15,135.95,136.09,7177.0,119.1378,119.1903,119.0153,119.1378,7177.0
2018-05-11 09:40:00,136.1,136.37,136.08,136.37,3405.0,119.1466,119.3829,119.1291,119.3829,3405.0
2018-05-11 09:45:00,136.34,136.47,136.21,136.21,7980.0,119.3567,119.4705,119.2429,119.2429,7980.0
2018-05-11 09:50:00,136.27,136.3,136.18,136.22,6570.0,119.2954,119.3217,119.2166,119.2516,6570.0
2018-05-11 09:55:00,136.11,136.36,136.09,136.36,4786.0,119.1553,119.3742,119.1378,119.3742,4786.0
2018-05-11 10:00:00,136.37,136.39,136.18,136.25,7510.0,119.3829,119.4005,119.2166,119.2779,7510.0
2018-05-11 10:05:00,136.28,136.42,136.23,136.42,10116.0,119.3042,119.4267,119.2604,119.4267,10116.0
2018-05-11 10:10:00,136.37,136.57,136.29,136.34,9624.0,119.3829,119.558,119.3129,119.3567,9624.0
2018-05-11 10:15:00,136.35,136.52,136.31,136.43,16938.0,119.3654,119.5143,119.3304,119.4355,16938.0
2018-05-11 10:20:00,136.42,136.45,136.26,136.29,9735.0,119.4267,119.453,119.2866,119.3129,9735.0
2018-05-11 10:25:00,136.31,136.35,136.17,136.25,13186.0,119.3304,119.3654,119.2079,119.2779,13186.0
2018-05-11 10:30:00,136.24,136.32,136.17,136.29,7169.0,119.2691,119.3392,119.2079,119.3129,7169.0
2018-05-11 10:35:00,136.32,136.41,136.18,136.2,11914.0,119.3392,119.418,119.2166,119.2341,11914.0
2018-05-11 10:40:00,136.16,136.23,136.05,136.09,15494.0,119.1991,119.2604,119.1028,119.1378,15494.0
2018-05-11 10:45:00,136.11,136.25,136.11,136.19,14012.0,119.1553,119.2779,119.1553,119.2254,14012.0
2018-05-11 10:50:00,136.22,136.22,136.0,136.03,15112.0,119.2516,119.2516,119.059,119.0853,15112.0
2018-05-11 10:55:00,136.05,136.13,136.02,136.13,14570.0,119.1028,119.1728,119.0765,119.1728,14570.0
2018-05-11 11:00:00,136.14,136.25,136.12,136.22,12304.0,119.1816,119.2779,119.1641,119.2516,12304.0
2018-05-11 11:05:00,136.2,136.21,136.11,136.11,12786.0,119.2341,119.2429,119.1553,119.1553,12786.0
2018-05-11 11:10:00,136.11,136.26,136.11,136.23,6480.0,119.1553,119.2866,119.1553,119.2604,6480.0
2018-05-11 11:15:00,136.24,136.25,136.15,136.15,8390.0,119.2691,119.2779,119.1903,119.1903,8390.0
2018-05-11 11:20:00,136.18,136.23,136.11,136.18,14518.0,119.2166,119.2604,119.1553,119.2166,14518.0
2018-05-11 11:25:00,136.19,136.21,136.14,136.14,10238.0,119.2254,119.2429,119.1816,119.1816,10238.0
2018-05-11 11:30:00,136.13,136.26,136.08,136.08,14958.0,119.1728,119.2866,119.1291,119.1291,14958.0
2018-05-11 11:35:00,136.06,136.08,135.89,135.93,19404.0,119.1116,119.1291,118.9627,118.9978,19404.0
2018-05-11 11:40:00,135.91,135.93,135.75,135.89,11544.0,118.9802,118.9978,118.8402,118.9627,11544.0
2018-05-11 11:45:00,135.91,136.01,135.81,135.81,13714.0,118.9802,119.0678,118.8927,118.8927,13714.0
2018-05-11 11:50:00,135.83,135.83,135.67,135.71,14627.0,118.9102,118.9102,118.7701,118.8052,14627.0
2018-05-11 11:55:00,135.7,135.72,135.63,135.65,7738.0,118.7964,118.8139,118.7351,118.7526,7738.0
2018-05-11 12:00:00,135.67,135.7,135.63,135.69,13438.0,118.7701,118.7964,118.7351,118.7876,13438.0
2018-05-11 12:05:00,135.66,135.69,135.6,135.63,14716.0,118.7614,118.7876,118.7089,118.7351,14716.0
2018-05-11 12:10:00,135.65,135.9,135.54,135.61,23934.0,118.7526,118.9715,118.6563,118.7176,23934.0
2018-05-11 12:15:00,135.61,135.71,135.5,135.71,10059.0,118.7176,118.8052,118.6213,118.8052,10059.0
2018-05-11 12:20:00,135.68,135.72,135.59,135.67,33184.0,118.7789,118.8139,118.7001,118.7701,33184.0
2018-05-11 12:25:00,135.7,135.79,135.63,135.75,15274.0,118.7964,118.8752,118.7351,118.8402,15274.0
2018-05-11 12:30:00,135.77,135.94,135.76,135.94,12599.0,118.8577,119.0065,118.8489,119.0065,12599.0
2018-05-11 12:35:00,135.93,135.93,135.87,135.89,8741.0,118.9978,118.9978,118.9452,118.9627,8741.0
2018-05-11 12:40:00,135.9,135.95,135.89,135.91,3929.0,118.9715,119.0153,118.9627,118.9802,3929.0
2018-05-11 12:45:00,135.93,136.1,135.93,136.09,9594.0,118.9978,119.1466,118.9978,119.1378,9594.0
2018-05-11 12:50:00,136.08,136.13,136.06,136.11,9763.0,119.1291,119.1728,119.1116,119.1553,9763.0
2018-05-11 12:55:00,136.09,136.22,136.08,136.15,15132.0,119.1378,119.2516,119.1291,119.1903,15132.0
2018-05-11 13:00:00,136.15,136.17,135.99,136.0,7812.0,119.1903,119.2079,119.0503,119.059,7812.0
2018-05-11 13:05:00,136.02,136.15,135.99,136.09,6374.0,119.0765,119.1903,119.0503,119.1378,6374.0
2018-05-11 13:10:00,136.11,136.16,136.11,136.14,3055.0,119.1553,119.1991,119.1553,119.1816,3055.0
2018-05-11 13:15:00,136.15,136.16,136.08,136.08,6931.0,119.1903,119.1991,119.1291,119.1291,6931.0
2018-05-11 13:20:00,136.07,136.16,136.05,136.12,7840.0,119.1203,119.1991,119.1028,119.1641,7840.0
2018-05-11 13:25:00,136.11,136.23,136.1,136.22,6735.0,119.1553,119.2604,119.1466,119.2516,6735.0
2018-05-11 13:30:00,136.19,136.22,136.15,136.19,5159.0,119.2254,119.2516,119.1903,119.2254,5159.0
2018-05-11 13:35:00,136.21,136.23,136.14,136.14,4807.0,119.2429,119.2604,119.1816,119.1816,4807.0
2018-05-11 13:40:00,136.13,136.16,136.1,136.1,2846.0,119.1728,119.1991,119.1466,119.1466,2846.0
2018-05-11 13:45:00,136.08,136.18,136.04,136.04,21733.0,119.1291,119.2166,119.094,119.094,21733.0
2018-05-11 13:50:00,136.03,136.19,136.0,136.16,29845.0,119.0853,119.2254,119.059,119.1991,29845.0
2018-05-11 13:55:00,136.12,136.19,136.12,136.16,16212.0,119.1641,119.2254,119.1641,119.1991,16212.0
2018-05-11 14:00:00,136.19,136.19,136.0,136.02,8013.0,119.2254,119.2254,119.059,119.0765,8013.0
2018-05-11 14:05:00,136.02,136.02,135.92,135.96,23874.0,119.0765,119.0765,118.989,119.024,23874.0
2018-05-11 14:10:00,135.95,135.95,135.82,135.85,10464.0,119.0153,119.0153,118.9015,118.9277,10464.0
2018-05-11 14:15:00,135.84,136.01,135.84,136.01,14145.0,118.919,119.0678,118.919,119.0678,14145.0
2018-05-11 14:20:00,135.99,136.05,135.93,135.94,15749.0,119.0503,119.1028,118.9978,119.0065,15749.0
2018-05-11 14:25:00,135.98,136.06,135.93,136.06,11098.0,119.0415,119.1116,118.9978,119.1116,11098.0
2018-05-11 14:30:00,136.05,136.15,136.03,136.12,10452.0,119.1028,119.1903,119.0853,119.1641,10452.0
2018-05-11 14:35:00,136.12,136.13,136.0,136.04,27587.0,119.1641,119.1728,119.059,119.094,27587.0
2018-05-11 14:40:00,136.04,136.05,136.0,136.01,12791.0,119.094,119.1028,119.059,119.0678,12791.0
2018-05-11 14:45:00,136.02,136.11,136.02,136.11,7390.0,119.0765,119.1553,119.0765,119.1553,7390.0
2018-05-11 14:50:00,136.11,136.12,136.0,136.02,6412.0,119.1553,119.1641,119.059,119.0765,6412.0
2018-05-11 14:55:00,136.0,136.13,135.97,136.13,10299.0,119.059,119.1728,119.0328,119.1728,10299.0
2018-05-11 15:00:00,136.11,136.15,136.03,136.03,10549.0,119.1553,119.1903,119.0853,119.0853,10549.0
2018-05-11 15:05:00,136.03,136.22,135.99,136.21,17001.0,119.0853,119.2516,119.0503,119.2429,17001.0
2018-05-11 15:10:00,136.2,136.25,136.18,136.2,11612.0,119.2341,119.2779,119.2166,119.2341,11612.0
2018-05-11 15:15:00,136.18,136.2,136.0,136.06,25480.0,119.2166,119.2341,119.059,119.1116,25480.0
2018-05-11 15:20:00,136.06,136.07,135.95,136.05,14894.0,119.1116,119.1203,119.0153,119.1028,14894.0
2018-05-11 15:25:00,136.03,136.1,136.01,136.09,6545.0,119.0853,119.1466,119.0678,119.1378,6545.0
2018-05-11 15:30:00,136.06,136.06,136.0,136.02,12024.0,119.1116,119.1116,119.059,119.0765,12024.0
2018-05-11 15:35:00,136.02,136.12,136.02,136.08,8817.0,119.0765,119.1641,119.0765,119.1291,8817.0
2018-05-11 15:40:00,136.06,136.07,136.0,136.02,21565.0,119.1116,119.1203,119.059,119.0765,21565.0
2018-05-11 15:45:00,136.03,136.1,136.0,136.03,30171.0,119.0853,119.1466,119.059,119.0853,30171.0
2018-05-11 15:50:00,136.05,136.07,135.99,136.01,28767.0,119.1028,119.1203,119.0503,119.0678,28767.0
2018-05-11 15:55:00,136.0,136.21,135.99,136.17,90810.0,119.059,119.2429,119.0503,119.2079,90810.0
2018-05-14 09:30:00,136.29,136.81,136.29,136.5,24862.0,119.3129,119.7681,119.3129,119.4967,24862.0
2018-05-14 09:35:00,136.6,136.82,136.11,136.21,35197.0,119.5843,119.7769,119.1553,119.2429,35197.0
2018-05-14 09:40:00,136.19,136.33,135.98,136.29,22307.0,119.2254,119.3479,119.0415,119.3129,22307.0
2018-05-14 09:45:00,136.26,136.29,136.08,136.12,7456.0,119.2866,119.3129,119.1291,119.1641,7456.0
2018-05-14 09:50:00,136.09,136.22,136.02,136.14,8115.0,119.1378,119.2516,119.0765,119.1816,8115.0
2018-05-14 09:55:00,136.15,136.31,136.15,136.21,5622.0,119.1903,119.3304,119.1903,119.2429,5622.0
2018-05-14 10:00:00,136.32,136.32,136.05,136.08,6415.0,119.3392,119.3392,119.1028,119.1291,6415.0
2018-05-14 10:05:00,136.12,136.12,135.84,135.95,7600.0,119.1641,119.1641,118.919,119.0153,7600.0
2018-05-14 10:10:00,135.93,136.05,135.77,136.05,8682.0,118.9978,119.1028,118.8577,119.1028,8682.0
2018-05-14 10:15:00,136.0,136.05,135.88,135.96,8268.0,119.059,119.1028,118.954,119.024,8268.0
2018-05-14 10:20:00,135.98,135.99,135.85,135.91,10694.0,119.0415,119.0503,118.9277,118.9802,10694.0
2018-05-14 10:25:00,135.94,136.0,135.89,135.89,7730.0,119.0065,119.059,118.9627,118.9627,7730.0
2018-05-14 10:30:00,135.86,135.98,135.84,135.97,7602.0,118.9365,119.0415,118.919,119.0328,7602.0
2018-05-14 10:35:00,135.96,136.0,135.76,135.81,5297.0,119.024,119.059,118.8489,118.8927,5297.0
2018-05-14 10:40:00,135.82,135.87,135.8,135.8,4777.0,118.9015,118.9452,118.8839,118.8839,4777.0
2018-05-14 10:45:00,135.82,135.86,135.7,135.71,5532.0,118.9015,118.9365,118.7964,118.8052,5532.0
2018-05-14 10:50:00,135.73,135.75,135.65,135.72,8846.0,118.8227,118.8402,118.7526,118.8139,8846.0
2018-05-14 10:55:00,135.76,135.84,135.66,135.66,6951.0,118.8489,118.919,118.7614,118.7614,6951.0
2018-05-14 11:00:00,135.61,135.63,135.3,135.3,16249.0,118.7176,118.7351,118.4462,118.4462,16249.0
2018-05-14 11:05:00,135.35,135.68,135.27,135.6,32362.0,118.49,118.7789,118.42,118.7089,32362.0
2018-05-14 11:10:00,135.6,135.62,135.45,135.45,7798.0,118.7089,118.7264,118.5775,118.5775,7798.0
2018-05-14 11:15:00,135.44,135.51,135.32,135.47,12384.0,118.5688,118.6301,118.4637,118.5951,12384.0
2018-05-14 11:20:00,135.45,135.51,135.37,135.4,11937.0,118.5775,118.6301,118.5075,118.5338,11937.0
2018-05-14 11:25:00,135.4,135.53,135.37,135.51,8162.0,118.5338,118.6476,118.5075,118.6301,8162.0
2018-05-14 11:30:00,135.49,135.52,135.35,135.41,9747.0,118.6126,118.6388,118.49,118.5425,9747.0
2018-05-14 11:35:00,135.37,135.43,135.31,135.37,5513.0,118.5075,118.56,118.455,118.5075,5513.0
2018-05-14 11:40:00,135.33,135.36,135.22,135.34,4458.0,118.4725,118.4988,118.3762,118.4812,4458.0
2018-05-14 11:45:00,135.35,135.38,135.19,135.26,3900.0,118.49,118.5163,118.3499,118.4112,3900.0
2018-05-14 11:50:00,135.29,135.42,135.26,135.42,2100.0,118.4375,118.5513,118.4112,118.5513,2100.0
2018-05-14 11:55:00,135.39,135.44,135.37,135.44,1981.0,118.525,118.5688,118.5075,118.5688,1981.0
2018-05-14 12:00:00,135.42,135.57,135.33,135.33,6520.0,118.5513,118.6826,118.4725,118.4725,6520.0
2018-05-14 12:05:00,135.24,135.31,135.2,135.28,16230.0,118.3937,118.455,118.3587,118.4287,16230.0
2018-05-14 12:10:00,135.3,135.31,135.11,135.21,9153.0,118.4462,118.455,118.2799,118.3674,9153.0
2018-05-14 12:15:00,135.22,135.27,135.14,135.21,6832.0,118.3762,118.42,118.3062,118.3674,6832.0
2018-05-14 12:20:00,135.21,135.33,135.17,135.33,5044.0,118.3674,118.4725,118.3324,118.4725,5044.0
2018-05-14 12:25:00,135.34,135.36,135.22,135.29,2700.0,118.4812,118.4988,118.3762,118.4375,2700.0
2018-05-14 12:30:00,135.35,135.36,135.22,135.22,3402.0,118.49,118.4988,118.3762,118.3762,3402.0
2018-05-14 12:35:00,135.23,135.33,135.22,135.29,3486.0,118.3849,118.4725,118.3762,118.4375,3486.0
2018-05-14 12:40:00,135.28,135.32,135.25,135.26,4425.0,118.4287,118.4637,118.4025,118.4112,4425.0
2018-05-14 12:45:00,135.32,135.41,135.28,135.28,7455.0,118.4637,118.5425,118.4287,118.4287,7455.0
2018-05-14 12:50:00,135.27,135.4,135.25,135.32,7137.0,118.42,118.5338,118.4025,118.4637,7137.0
2018-05-14 12:55:00,135.29,135.29,135.19,135.28,13550.0,118.4375,118.4375,118.3499,118.4287,13550.0
2018-05-14 13:00:00,135.28,135.28,135.06,135.2,7285.0,118.4287,118.4287,118.2361,118.3587,7285.0
2018-05-14 13:05:00,135.23,135.3,135.18,135.25,6271.0,118.3849,118.4462,118.3412,118.4025,6271.0
2018-05-14 13:10:00,135.21,135.35,135.2,135.3,8270.0,118.3674,118.49,118.3587,118.4462,8270.0
2018-05-14 13:15:00,135.29,135.29,135.11,135.15,15102.0,118.4375,118.4375,118.2799,118.3149,15102.0
2018-05-14 13:20:00,135.17,135.29,135.09,135.29,38429.0,118.3324,118.4375,118.2624,118.4375,38429.0
2018-05-14 13:25:00,135.25,135.34,135.2,135.33,5635.0,118.4025,118.4812,118.3587,118.4725,5635.0
2018-05-14 13:30:00,135.29,135.49,135.2,135.49,7467.0,118.4375,118.6126,118.3587,118.6126,7467.0
2018-05-14 13:35:00,135.47,135.53,135.44,135.49,9613.0,118.5951,118.6476,118.5688,118.6126,9613.0
2018-05-14 13:40:00,135.46,135.51,135.45,135.45,8486.0,118.5863,118.6301,118.5775,118.5775,8486.0
2018-05-14 13:45:00,135.43,135.43,135.31,135.41,9559.0,118.56,118.56,118.455,118.5425,9559.0
2018-05-14 13:50:00,135.4,135.41,135.29,135.34,5100.0,118.5338,118.5425,118.4375,118.4812,5100.0
2018-05-14 13:55:00,135.34,135.42,135.31,135.35,6085.0,118.4812,118.5513,118.455,118.49,6085.0
2018-05-14 14:00:00,135.38,135.4,135.23,135.25,31436.0,118.5163,118.5338,118.3849,118.4025,31436.0
2018-05-14 14:05:00,135.24,135.26,135.12,135.15,9152.0,118.3937,118.4112,118.2886,118.3149,9152.0
2018-05-14 14:10:00,135.16,135.23,135.06,135.14,10632.0,118.3237,118.3849,118.2361,118.3062,10632.0
2018-05-14 14:15:00,135.13,135.18,135.09,135.18,6260.0,118.2974,118.3412,118.2624,118.3412,6260.0
2018-05-14 14:20:00,135.15,135.2,135.1,135.19,8950.0,118.3149,118.3587,118.2711,118.3499,8950.0
2018-05-14 14:25:00,135.15,135.27,135.15,135.24,6047.0,118.3149,118.42,118.3149,118.3937,6047.0
2018-05-14 14:30:00,135.21,135.36,135.19,135.34,11569.0,118.3674,118.4988,118.3499,118.4812,11569.0
2018-05-14 14:35:00,135.35,135.47,135.35,135.37,11244.0,118.49,118.5951,118.49,118.5075,11244.0
2018-05-14 14:40:00,135.35,135.37,135.23,135.29,6907.0,118.49,118.5075,118.3849,118.4375,6907.0
2018-05-14 14:45:00,135.29,135.35,135.24,135.24,10001.0,118.4375,118.49,118.3937,118.3937,10001.0
2018-05-14 14:50:00,135.22,135.42,135.22,135.41,6150.0,118.3762,118.5513,118.3762,118.5425,6150.0
2018-05-14 14:55:00,135.4,135.47,135.34,135.42,12332.0,118.5338,118.5951,118.4812,118.5513,12332.0
2018-05-14 15:00:00,135.43,135.45,135.29,135.29,12210.0,118.56,118.5775,118.4375,118.4375,12210.0
2018-05-14 15:05:00,135.29,135.32,135.22,135.3,12281.0,118.4375,118.4637,118.3762,118.4462,12281.0
2018-05-14 15:10:00,135.27,135.29,135.17,135.25,35387.0,118.42,118.4375,118.3324,118.4025,35387.0
2018-05-14 15:15:00,135.23,135.35,135.16,135.3,23918.0,118.3849,118.49,118.3237,118.4462,23918.0
2018-05-14 15:20:00,135.3,135.31,135.23,135.24,13518.0,118.4462,118.455,118.3849,118.3937,13518.0
2018-05-14 15:25:00,135.24,135.3,135.22,135.27,17863.0,118.3937,118.4462,118.3762,118.42,17863.0
2018-05-14 15:30:00,135.26,135.29,135.12,135.12,19419.0,118.4112,118.4375,118.2886,118.2886,19419.0
2018-05-14 15:35:00,135.12,135.18,135.08,135.12,50154.0,118.2886,118.3412,118.2536,118.2886,50154.0
2018-05-14 15:40:00,135.14,135.16,135.1,135.11,19733.0,118.3062,118.3237,118.2711,118.2799,19733.0
2018-05-14 15:45:00,135.11,135.11,134.82,134.86,33082.0,118.2799,118.2799,118.026,118.061,33082.0
2018-05-14 15:50:00,134.84,134.95,134.84,134.91,25161.0,118.0435,118.1398,118.0435,118.1048,25161.0
2018-05-14 15:55:00,134.92,135.08,134.91,135.08,38432.0,118.1136,118.2536,118.1048,118.2536,38432.0
2018-05-15 09:30:00,134.56,135.36,134.56,135.21,26348.0,117.7984,118.4988,117.7984,118.3674,26348.0
2018-05-15 09:35:00,135.34,135.87,135.33,135.81,12171.0,118.4812,118.9452,118.4725,118.8927,12171.0
2018-05-15 09:40:00,135.8,135.8,135.43,135.74,72302.0,118.8839,118.8839,118.56,118.8314,72302.0
2018-05-15 09:45:00,135.72,135.75,135.55,135.63,11113.0,118.8139,118.8402,118.6651,118.7351,11113.0
2018-05-15 09:50:00,135.66,135.67,135.45,135.46,14331.0,118.7614,118.7701,118.5775,118.5863,14331.0
2018-05-15 09:55:00,135.52,135.73,135.45,135.45,16770.0,118.6388,118.8227,118.5775,118.5775,16770.0
2018-05-15 10:00:00,135.47,136.13,135.42,136.13,27381.0,118.5951,119.1728,118.5513,119.1728,27381.0
2018-05-15 10:05:00,136.13,136.13,135.61,135.65,32655.0,119.1728,119.1728,118.7176,118.7526,32655.0
2018-05-15 10:10:00,135.64,135.81,135.62,135.81,6768.0,118.7439,118.8927,118.7264,118.8927,6768.0
2018-05-15 10:15:00,135.89,135.9,135.34,135.49,8698.0,118.9627,118.9715,118.4812,118.6126,8698.0
2018-05-15 10:20:00,135.49,135.55,135.26,135.53,27722.0,118.6126,118.6651,118.4112,118.6476,27722.0
2018-05-15 10:25:00,135.54,135.69,135.47,135.5,5658.0,118.6563,118.7876,118.5951,118.6213,5658.0
2018-05-15 10:30:00,135.43,135.8,135.25,135.57,6087.0,118.56,118.8839,118.4025,118.6826,6087.0
2018-05-15 10:35:00,135.52,135.74,135.51,135.68,4697.0,118.6388,118.8314,118.6301,118.7789,4697.0
2018-05-15 10:40:00,135.7,135.81,135.52,135.53,5724.0,118.7964,118.8927,118.6388,118.6476,5724.0
2018-05-15 10:45:00,135.48,135.48,135.28,135.34,22679.0,118.6038,118.6038,118.4287,118.4812,22679.0
2018-05-15 10:50:00,135.29,135.33,135.12,135.25,7027.0,118.4375,118.4725,118.2886,118.4025,7027.0
2018-05-15 10:55:00,135.25,135.46,135.15,135.4,6275.0,118.4025,118.5863,118.3149,118.5338,6275.0
2018-05-15 11:00:00,135.37,135.52,135.25,135.28,8083.0,118.5075,118.6388,118.4025,118.4287,8083.0
2018-05-15 11:05:00,135.33,135.44,135.18,135.44,5062.0,118.4725,118.5688,118.3412,118.5688,5062.0
2018-05-15 11:10:00,135.43,135.53,135.43,135.46,5608.0,118.56,118.6476,118.56,118.5863,5608.0
2018-05-15 11:15:00,135.47,135.49,135.29,135.33,7716.0,118.5951,118.6126,118.4375,118.4725,7716.0
2018-05-15 11:20:00,135.38,135.39,135.23,135.27,8370.0,118.5163,118.525,118.3849,118.42,8370.0
2018-05-15 11:25:00,135.27,135.42,135.21,135.36,5010.0,118.42,118.5513,118.3674,118.4988,5010.0
2018-05-15 11:30:00,135.37,135.57,135.33,135.36,7644.0,118.5075,118.6826,118.4725,118.4988,7644.0
2018-05-15 11:35:00,135.36,135.4,135.24,135.28,11700.0,118.4988,118.5338,118.3937,118.4287,11700.0
2018-05-15 11:40:00,135.34,135.4,135.29,135.34,6469.0,118.4812,118.5338,118.4375,118.4812,6469.0
2018-05-15 11:45:00,135.34,135.46,135.28,135.43,7017.0,118.4812,118.5863,118.4287,118.56,7017.0
2018-05-15 11:50:00,135.4,135.46,135.35,135.46,3875.0,118.5338,118.5863,118.49,118.5863,3875.0
2018-05-15 11:55:00,135.52,135.52,135.03,135.03,9610.0,118.6388,118.6388,118.2099,118.2099,9610.0
2018-05-15 12:00:00,135.01,135.08,134.95,134.98,23762.0,118.1924,118.2536,118.1398,118.1661,23762.0
2018-05-15 12:05:00,134.98,135.09,134.97,134.99,12875.0,118.1661,118.2624,118.1573,118.1748,12875.0
2018-05-15 12:10:00,135.01,135.12,134.97,135.06,11268.0,118.1924,118.2886,118.1573,118.2361,11268.0
2018-05-15 12:15:00,135.09,135.14,135.06,135.08,3845.0,118.2624,118.3062,118.2361,118.2536,3845.0
2018-05-15 12:20:00,135.1,135.16,135.06,135.08,3420.0,118.2711,118.3237,118.2361,118.2536,3420.0
2018-05-15 12:25:00,135.12,135.16,135.02,135.09,5556.0,118.2886,118.3237,118.2011,118.2624,5556.0
2018-05-15 12:30:00,135.06,135.13,135.04,135.06,6000.0,118.2361,118.2974,118.2186,118.2361,6000.0
2018-05-15 12:35:00,135.09,135.18,135.06,135.14,3010.0,118.2624,118.3412,118.2361,118.3062,3010.0
2018-05-15 12:40:00,135.13,135.17,135.13,135.16,2430.0,118.2974,118.3324,118.2974,118.3237,2430.0
2018-05-15 12:45:00,135.2,135.35,135.18,135.29,6046.0,118.3587,118.49,118.3412,118.4375,6046.0
2018-05-15 12:50:00,135.31,135.31,135.2,135.28,3200.0,118.455,118.455,118.3587,118.4287,3200.0
2018-05-15 12:55:00,135.32,135.41,135.21,135.21,22458.0,118.4637,118.5425,118.3674,118.3674,22458.0
2018-05-15 13:00:00,135.2,135.27,135.06,135.14,9585.0,118.3587,118.42,118.2361,118.3062,9585.0
2018-05-15 13:05:00,135.11,135.15,135.03,135.03,4628.0,118.2799,118.3149,118.2099,118.2099,4628.0
2018-05-15 13:10:00,135.09,135.11,135.0,135.08,7400.0,118.2624,118.2799,118.1836,118.2536,7400.0
2018-05-15 13:15:00,135.08,135.1,135.0,135.02,12430.0,118.2536,118.2711,118.1836,118.2011,12430.0
2018-05-15 13:20:00,135.05,135.15,134.93,134.95,18822.0,118.2274,118.3149,118.1223,118.1398,18822.0
2018-05-15 13:25:00,134.93,135.11,134.86,134.96,18064.0,118.1223,118.2799,118.061,118.1486,18064.0
2018-05-15 13:30:00,134.97,134.98,134.71,134.89,25856.0,118.1573,118.1661,117.9297,118.0873,25856.0
2018-05-15 13:35:00,134.92,134.96,134.7,134.7,11901.0,118.1136,118.1486,117.921,117.921,11901.0
2018-05-15 13:40:00,134.68,134.72,134.54,134.59,19824.0,117.9035,117.9385,117.7809,117.8247,19824.0
2018-05-15 13:45:00,134.64,134.67,134.51,134.62,36036.0,117.8684,117.8947,117.7546,117.8509,36036.0
2018-05-15 13:50:00,134.6,134.63,134.5,134.57,10112.0,117.8334,117.8597,117.7459,117.8072,10112.0
2018-05-15 13:55:00,134.59,134.59,134.21,134.28,25766.0,117.8247,117.8247,117.492,117.5533,25766.0
2018-05-15 14:00:00,134.26,134.42,134.25,134.42,19108.0,117.5358,117.6758,117.527,117.6758,19108.0
2018-05-15 14:05:00,134.39,134.45,134.29,134.42,28659.0,117.6496,117.7021,117.562,117.6758,28659.0
2018-05-15 14:10:00,134.47,134.53,134.42,134.5,12326.0,117.7196,117.7721,117.6758,117.7459,12326.0
2018-05-15 14:15:00,134.49,134.6,134.4,134.54,14867.0,117.7371,117.8334,117.6583,117.7809,14867.0
2018-05-15 14:20:00,134.54,134.55,134.4,134.4,13462.0,117.7809,117.7897,117.6583,117.6583,13462.0
2018-05-15 14:25:00,134.42,134.62,134.18,134.26,97159.0,117.6758,117.8509,117.4657,117.5358,97159.0
2018-05-15 14:30:00,134.23,134.66,134.23,134.66,41499.0,117.5095,117.8859,117.5095,117.8859,41499.0
2018-05-15 14:35:00,134.67,134.86,134.6,134.63,9290.0,117.8947,118.061,117.8334,117.8597,9290.0
2018-05-15 14:40:00,134.62,134.63,134.52,134.54,8515.0,117.8509,117.8597,117.7634,117.7809,8515.0
2018-05-15 14:45:00,134.56,134.57,134.32,134.35,8304.0,117.7984,117.8072,117.5883,117.6146,8304.0
2018-05-15 14:50:00,134.37,134.44,134.29,134.38,9117.0,117.6321,117.6934,117.562,117.6408,9117.0
2018-05-15 14:55:00,134.34,134.35,134.21,134.28,11900.0,117.6058,117.6146,117.492,117.5533,11900.0
2018-05-15 15:00:00,134.3,134.3,134.12,134.16,8146.0,117.5708,117.5708,117.4132,117.4482,8146.0
2018-05-15 15:05:00,134.19,134.25,134.04,134.05,15325.0,117.4745,117.527,117.3432,117.3519,15325.0
2018-05-15 15:10:00,134.04,134.09,134.0,134.09,12242.0,117.3432,117.387,117.3082,117.387,12242.0
2018-05-15 15:15:00,134.09,134.32,134.06,134.23,18105.0,117.387,117.5883,117.3607,117.5095,18105.0
2018-05-15 15:20:00,134.23,134.37,134.19,134.19,8778.0,117.5095,117.6321,117.4745,117.4745,8778.0
2018-05-15 15:25:00,134.26,134.32,134.19,134.31,11562.0,117.5358,117.5883,117.4745,117.5795,11562.0
2018-05-15 15:30:00,134.27,134.44,134.25,134.44,11193.0,117.5445,117.6934,117.527,117.6934,11193.0
2018-05-15 15:35:00,134.45,134.5,134.39,134.42,13176.0,117.7021,117.7459,117.6496,117.6758,13176.0
2018-05-15 15:40:00,134.42,134.47,134.38,134.45,19298.0,117.6758,117.7196,117.6408,117.7021,19298.0
2018-05-15 15:45:00,134.43,134.44,134.31,134.37,19074.0,117.6846,117.6934,117.5795,117.6321,19074.0
2018-05-15 15:50:00,134.39,134.53,134.32,134.32,38562.0,117.6496,117.7721,117.5883,117.5883,38562.0
2018-05-15 15:55:00,134.33,134.51,134.14,134.51,145027.0,117.5971,117.7546,117.4307,117.7546,145027.0
2018-05-16 09:30:00,134.45,135.08,133.82,134.82,84523.0,117.7021,118.2536,117.1506,118.026,84523.0
2018-05-16 09:35:00,134.74,134.8,134.51,134.8,7292.0,117.956,118.0085,117.7546,118.0085,7292.0
2018-05-16 09:40:00,134.8,135.15,134.8,134.97,11148.0,118.0085,118.3149,118.0085,118.1573,11148.0
2018-05-16 09:45:00,134.86,135.08,134.65,134.93,6347.0,118.061,118.2536,117.8772,118.1223,6347.0
2018-05-16 09:50:00,134.87,135.19,134.82,135.18,7370.0,118.0698,118.3499,118.026,118.3412,7370.0
2018-05-16 09:55:00,135.15,135.16,134.88,134.88,11975.0,118.3149,118.3237,118.0785,118.0785,11975.0
2018-05-16 10:00:00,134.88,134.99,134.74,134.93,7323.0,118.0785,118.1748,117.956,118.1223,7323.0
2018-05-16 10:05:00,134.91,134.95,134.68,134.69,9350.0,118.1048,118.1398,117.9035,117.9122,9350.0
2018-05-16 10:10:00,134.69,134.71,134.6,134.62,7400.0,117.9122,117.9297,117.8334,117.8509,7400.0
2018-05-16 10:15:00,134.6,134.73,134.6,134.69,4340.0,117.8334,117.9472,117.8334,117.9122,4340.0
2018-05-16 10:20:00,134.69,134.88,134.64,134.82,4970.0,117.9122,118.0785,117.8684,118.026,4970.0
2018-05-16 10:25:00,134.84,135.01,134.82,134.89,6416.0,118.0435,118.1924,118.026,118.0873,6416.0
2018-05-16 10:30:00,134.92,134.92,134.81,134.81,3861.0,118.1136,118.1136,118.0173,118.0173,3861.0
2018-05-16 10:35:00,134.84,134.85,134.68,134.74,5450.0,118.0435,118.0523,117.9035,117.956,5450.0
2018-05-16 10:40:00,134.78,134.87,134.65,134.72,4580.0,117.991,118.0698,117.8772,117.9385,4580.0
2018-05-16 10:45:00,134.7,134.79,134.63,134.75,5579.0,117.921,117.9998,117.8597,117.9647,5579.0
2018-05-16 10:50:00,134.72,134.86,134.66,134.7,6719.0,117.9385,118.061,117.8859,117.921,6719.0
2018-05-16 10:55:00,134.73,134.73,134.56,134.56,6762.0,117.9472,117.9472,117.7984,117.7984,6762.0
2018-05-16 11:00:00,134.57,134.57,134.24,134.26,8890.0,117.8072,117.8072,117.5183,117.5358,8890.0
2018-05-16 11:05:00,134.25,134.25,134.03,134.03,5046.0,117.527,117.527,117.3344,117.3344,5046.0
2018-05-16 11:10:00,133.97,134.07,133.92,133.94,7075.0,117.2819,117.3694,117.2381,117.2556,7075.0
2018-05-16 11:15:00,133.91,134.04,133.89,133.89,4200.0,117.2294,117.3432,117.2119,117.2119,4200.0
2018-05-16 11:20:00,133.91,134.12,133.9,134.0,5549.0,117.2294,117.4132,117.2206,117.3082,5549.0
2018-05-16 11:25:00,133.91,134.0,133.87,134.0,2900.0,117.2294,117.3082,117.1944,117.3082,2900.0
2018-05-16 11:30:00,133.98,134.02,133.91,133.98,5913.0,117.2907,117.3257,117.2294,117.2907,5913.0
2018-05-16 11:35:00,134.04,134.21,134.03,134.2,5746.0,117.3432,117.492,117.3344,117.4833,5746.0
2018-05-16 11:40:00,134.28,134.3,134.14,134.18,3722.0,117.5533,117.5708,117.4307,117.4657,3722.0
2018-05-16 11:45:00,134.15,134.31,134.05,134.3,3560.0,117.4395,117.5795,117.3519,117.5708,3560.0
2018-05-16 11:50:00,134.35,134.46,134.25,134.32,4825.0,117.6146,117.7109,117.527,117.5883,4825.0
2018-05-16 11:55:00,134.38,134.47,134.29,134.42,6965.0,117.6408,117.7196,117.562,117.6758,6965.0
2018-05-16 12:00:00,134.44,134.45,134.37,134.39,3200.0,117.6934,117.7021,117.6321,117.6496,3200.0
2018-05-16 12:05:00,134.42,134.68,134.42,134.53,5378.0,117.6758,117.9035,117.6758,117.7721,5378.0
2018-05-16 12:10:00,134.57,134.67,134.52,134.56,8298.0,117.8072,117.8947,117.7634,117.7984,8298.0
2018-05-16 12:15:00,134.54,134.75,134.49,134.7,5152.0,117.7809,117.9647,117.7371,117.921,5152.0
2018-05-16 12:20:00,134.69,134.73,134.62,134.73,3344.0,117.9122,117.9472,117.8509,117.9472,3344.0
2018-05-16 12:25:00,134.75,134.91,134.74,134.91,3060.0,117.9647,118.1048,117.956,118.1048,3060.0
2018-05-16 12:30:00,134.83,135.0,134.83,134.87,5979.0,118.0348,118.1836,118.0348,118.0698,5979.0
2018-05-16 12:35:00,134.88,134.97,134.85,134.95,3408.0,118.0785,118.1573,118.0523,118.1398,3408.0
2018-05-16 12:40:00,134.92,134.96,134.83,134.95,4727.0,118.1136,118.1486,118.0348,118.1398,4727.0
2018-05-16 12:45:00,134.93,134.95,134.84,134.89,6149.0,118.1223,118.1398,118.0435,118.0873,6149.0
2018-05-16 12:50:00,134.89,135.02,134.87,135.0,5383.0,118.0873,118.2011,118.0698,118.1836,5383.0
2018-05-16 12:55:00,134.95,135.0,134.86,134.93,4000.0,118.1398,118.1836,118.061,118.1223,4000.0
2018-05-16 13:00:00,134.95,135.03,134.94,134.97,4552.0,118.1398,118.2099,118.1311,118.1573,4552.0
2018-05-16 13:05:00,134.95,135.04,134.93,135.02,5201.0,118.1398,118.2186,118.1223,118.2011,5201.0
2018-05-16 13:10:00,135.02,135.06,134.9,134.97,6274.0,118.2011,118.2361,118.0961,118.1573,6274.0
2018-05-16 13:15:00,134.92,135.1,134.92,135.02,5894.0,118.1136,118.2711,118.1136,118.2011,5894.0
2018-05-16 13:20:00,135.05,135.06,134.89,134.95,4800.0,118.2274,118.2361,118.0873,118.1398,4800.0
2018-05-16 13:25:00,134.92,134.93,134.83,134.86,11485.0,118.1136,118.1223,118.0348,118.061,11485.0
2018-05-16 13:30:00,134.92,135.03,134.88,134.97,4149.0,118.1136,118.2099,118.0785,118.1573,4149.0
2018-05-16 13:35:00,134.99,134.99,134.88,134.92,4835.0,118.1748,118.1748,118.0785,118.1136,4835.0
2018-05-16 13:40:00,134.94,135.0,134.88,134.9,5200.0,118.1311,118.1836,118.0785,118.0961,5200.0
2018-05-16 13:45:00,134.89,134.98,134.88,134.9,2810.0,118.0873,118.1661,118.0785,118.0961,2810.0
2018-05-16 13:50:00,134.94,134.95,134.91,134.94,4199.0,118.1311,118.1398,118.1048,118.1311,4199.0
2018-05-16 13:55:00,134.97,135.03,134.96,134.99,5160.0,118.1573,118.2099,118.1486,118.1748,5160.0
2018-05-16 14:00:00,134.98,135.06,134.96,135.04,6204.0,118.1661,118.2361,118.1486,118.2186,6204.0
2018-05-16 14:05:00,135.08,135.1,134.98,135.02,25920.0,118.2536,118.2711,118.1661,118.2011,25920.0
2018-05-16 14:10:00,135.03,135.09,135.02,135.03,5959.0,118.2099,118.2624,118.2011,118.2099,5959.0
2018-05-16 14:15:00,135.05,135.13,134.9,134.96,16140.0,118.2274,118.2974,118.0961,118.1486,16140.0
2018-05-16 14:20:00,134.95,134.97,134.9,134.91,8495.0,118.1398,118.1573,118.0961,118.1048,8495.0
2018-05-16 14:25:00,134.91,134.98,134.9,134.95,1968.0,118.1048,118.1661,118.0961,118.1398,1968.0
2018-05-16 14:30:00,134.95,134.96,134.8,134.82,6232.0,118.1398,118.1486,118.0085,118.026,6232.0
2018-05-16 14:35:00,134.81,134.97,134.81,134.91,8805.0,118.0173,118.1573,118.0173,118.1048,8805.0
2018-05-16 14:40:00,134.97,134.99,134.92,134.95,4573.0,118.1573,118.1748,118.1136,118.1398,4573.0
2018-05-16 14:45:00,134.94,135.06,134.93,135.02,5475.0,118.1311,118.2361,118.1223,118.2011,5475.0
2018-05-16 14:50:00,135.03,135.07,135.0,135.03,7310.0,118.2099,118.2449,118.1836,118.2099,7310.0
2018-05-16 14:55:00,135.05,135.09,134.99,135.03,10711.0,118.2274,118.2624,118.1748,118.2099,10711.0
2018-05-16 15:00:00,134.99,134.99,134.8,134.82,4219.0,118.1748,118.1748,118.0085,118.026,4219.0
2018-05-16 15:05:00,134.88,134.88,134.67,134.8,8641.0,118.0785,118.0785,117.8947,118.0085,8641.0
2018-05-16 15:10:00,134.78,134.81,134.69,134.78,6808.0,117.991,118.0173,117.9122,117.991,6808.0
2018-05-16 15:15:00,134.78,134.83,134.74,134.78,5900.0,117.991,118.0348,117.956,117.991,5900.0
2018-05-16 15:20:00,134.79,134.84,134.77,134.81,6913.0,117.9998,118.0435,117.9822,118.0173,6913.0
2018-05-16 15:25:00,134.79,134.82,134.73,134.8,8039.0,117.9998,118.026,117.9472,118.0085,8039.0
2018-05-16 15:30:00,134.79,134.8,134.69,134.7,7008.0,117.9998,118.0085,117.9122,117.921,7008.0
2018-05-16 15:35:00,134.69,134.74,134.64,134.73,15568.0,117.9122,117.956,117.8684,117.9472,15568.0
2018-05-16 15:40:00,134.74,134.76,134.67,134.67,9627.0,117.956,117.9735,117.8947,117.8947,9627.0
2018-05-16 15:45:00,134.64,134.64,134.37,134.39,22902.0,117.8684,117.8684,117.6321,117.6496,22902.0
2018-05-16 15:50:00,134.4,134.48,134.38,134.44,17953.0,117.6583,117.7284,117.6408,117.6934,17953.0
2018-05-16 15:55:00,134.45,134.58,134.42,134.58,47258.0,117.7021,117.8159,117.6758,117.8159,47258.0
2018-05-17 09:30:00,134.16,134.68,134.15,134.15,20022.0,117.4482,117.9035,117.4395,117.4395,20022.0
2018-05-17 09:35:00,134.16,134.65,134.16,134.45,2187.0,117.4482,117.8772,117.4482,117.7021,2187.0
2018-05-17 09:40:00,134.34,134.6,134.04,134.6,3858.0,117.6058,117.8334,117.3432,117.8334,3858.0
2018-05-17 09:45:00,134.54,134.54,134.1,134.12,27950.0,117.7809,117.7809,117.3957,117.4132,27950.0
2018-05-17 09:50:00,134.12,134.33,134.08,134.14,11886.0,117.4132,117.5971,117.3782,117.4307,11886.0
2018-05-17 09:55:00,134.14,134.17,133.93,134.01,5160.0,117.4307,117.457,117.2469,117.3169,5160.0
2018-05-17 10:00:00,134.07,134.3,134.03,134.25,6450.0,117.3694,117.5708,117.3344,117.527,6450.0
2018-05-17 10:05:00,134.24,134.56,134.24,134.48,11051.0,117.5183,117.7984,117.5183,117.7284,11051.0
2018-05-17 10:10:00,134.53,134.58,134.49,134.49,2200.0,117.7721,117.8159,117.7371,117.7371,2200.0
2018-05-17 10:15:00,134.51,134.53,134.24,134.31,5250.0,117.7546,117.7721,117.5183,117.5795,5250.0
2018-05-17 10:20:00,134.39,134.62,134.38,134.41,5365.0,117.6496,117.8509,117.6408,117.6671,5365.0
2018-05-17 10:25:00,134.44,134.47,134.4,134.47,3993.0,117.6934,117.7196,117.6583,117.7196,3993.0
2018-05-17 10:30:00,134.49,134.55,134.25,134.42,10969.0,117.7371,117.7897,117.527,117.6758,10969.0
2018-05-17 10:35:00,134.43,134.57,134.32,134.49,4295.0,117.6846,117.8072,117.5883,117.7371,4295.0
2018-05-17 10:40:00,134.58,134.72,134.58,134.62,2997.0,117.8159,117.9385,117.8159,117.8509,2997.0
2018-05-17 10:45:00,134.69,134.75,134.63,134.64,2142.0,117.9122,117.9647,117.8597,117.8684,2142.0
2018-05-17 10:50:00,134.72,134.75,134.58,134.66,2815.0,117.9385,117.9647,117.8159,117.8859,2815.0
2018-05-17 10:55:00,134.67,134.67,134.55,134.55,3650.0,117.8947,117.8947,117.7897,117.7897,3650.0
2018-05-17 11:00:00,134.59,134.61,134.42,134.42,7292.0,117.8247,117.8422,117.6758,117.6758,7292.0
2018-05-17 11:05:00,134.44,134.47,134.4,134.4,2109.0,117.6934,117.7196,117.6583,117.6583,2109.0
2018-05-17 11:10:00,134.4,134.42,134.3,134.37,29153.0,117.6583,117.6758,117.5708,117.6321,29153.0
2018-05-17 11:15:00,134.35,134.35,134.17,134.2,14834.0,117.6146,117.6146,117.457,117.4833,14834.0
2018-05-17 11:20:00,134.22,134.37,134.18,134.34,5738.0,117.5008,117.6321,117.4657,117.6058,5738.0
2018-05-17 11:25:00,134.36,134.45,134.36,134.4,4542.0,117.6233,117.7021,117.6233,117.6583,4542.0
2018-05-17 11:30:00,134.4,134.49,134.29,134.41,11351.0,117.6583,117.7371,117.562,117.6671,11351.0
2018-05-17 11:35:00,134.4,134.63,134.39,134.6,11736.0,117.6583,117.8597,117.6496,117.8334,11736.0
2018-05-17 11:40:00,134.63,134.84,134.62,134.81,8038.0,117.8597,118.0435,117.8509,118.0173,8038.0
2018-05-17 11:45:00,134.79,134.81,134.7,134.7,12405.0,117.9998,118.0173,117.921,117.921,12405.0
2018-05-17 11:50:00,134.73,134.78,134.63,134.67,4411.0,117.9472,117.991,117.8597,117.8947,4411.0
2018-05-17 11:55:00,134.67,134.77,134.63,134.63,7033.0,117.8947,117.9822,117.8597,117.8597,7033.0
2018-05-17 12:00:00,134.62,134.69,134.52,134.55,3522.0,117.8509,117.9122,117.7634,117.7897,3522.0
2018-05-17 12:05:00,134.56,134.64,134.5,134.56,4300.0,117.7984,117.8684,117.7459,117.7984,4300.0
2018-05-17 12:10:00,134.59,134.65,134.53,134.65,5067.0,117.8247,117.8772,117.7721,117.8772,5067.0
2018-05-17 12:15:00,134.6,134.76,134.59,134.76,3272.0,117.8334,117.9735,117.8247,117.9735,3272.0
2018-05-17 12:20:00,134.76,134.86,134.76,134.84,3891.0,117.9735,118.061,117.9735,118.0435,3891.0
2018-05-17 12:25:00,134.86,134.86,134.67,134.67,3600.0,118.061,118.061,117.8947,117.8947,3600.0
2018-05-17 12:30:00,134.69,134.78,134.66,134.7,2812.0,117.9122,117.991,117.8859,117.921,2812.0
2018-05-17 12:35:00,134.68,134.76,134.59,134.59,4479.0,117.9035,117.9735,117.8247,117.8247,4479.0
2018-05-17 12:40:00,134.59,134.59,134.49,134.57,3942.0,117.8247,117.8247,117.7371,117.8072,3942.0
2018-05-17 12:45:00,134.54,134.55,134.48,134.53,2500.0,117.7809,117.7897,117.7284,117.7721,2500.0
2018-05-17 12:50:00,134.53,134.66,134.5,134.66,20074.0,117.7721,117.8859,117.7459,117.8859,20074.0
2018-05-17 12:55:00,134.66,134.8,134.61,134.74,6124.0,117.8859,118.0085,117.8422,117.956,6124.0
2018-05-17 13:00:00,134.72,134.76,134.65,134.66,2932.0,117.9385,117.9735,117.8772,117.8859,2932.0
2018-05-17 13:05:00,134.68,134.68,134.57,134.68,5657.0,117.9035,117.9035,117.8072,117.9035,5657.0
2018-05-17 13:10:00,134.68,134.7,134.53,134.61,6654.0,117.9035,117.921,117.7721,117.8422,6654.0
2018-05-17 13:15:00,134.59,134.65,134.58,134.58,5112.0,117.8247,117.8772,117.8159,117.8159,5112.0
2018-05-17 13:20:00,134.57,134.82,134.55,134.8,6790.0,117.8072,118.026,117.7897,118.0085,6790.0
2018-05-17 13:25:00,134.82,134.86,134.69,134.71,8818.0,118.026,118.061,117.9122,117.9297,8818.0
2018-05-17 13:30:00,134.74,134.75,134.66,134.7,6942.0,117.956,117.9647,117.8859,117.921,6942.0
2018-05-17 13:35:00,134.72,134.72,134.64,134.71,2575.0,117.9385,117.9385,117.8684,117.9297,2575.0
2018-05-17 13:40:00,134.77,134.77,134.67,134.67,2970.0,117.9822,117.9822,117.8947,117.8947,2970.0
2018-05-17 13:45:00,134.72,134.81,134.68,134.78,7436.0,117.9385,118.0173,117.9035,117.991,7436.0
2018-05-17 13:50:00,134.76,134.81,134.73,134.75,4149.0,117.9735,118.0173,117.9472,117.9647,4149.0
2018-05-17 13:55:00,134.71,134.78,134.54,134.62,5820.0,117.9297,117.991,117.7809,117.8509,5820.0
2018-05-17 14:00:00,134.66,134.68,134.48,134.58,7344.0,117.8859,117.9035,117.7284,117.8159,7344.0
2018-05-17 14:05:00,134.61,134.76,134.57,134.76,7435.0,117.8422,117.9735,117.8072,117.9735,7435.0
2018-05-17 14:10:00,134.72,134.79,134.71,134.75,3822.0,117.9385,117.9998,117.9297,117.9647,3822.0
2018-05-17 14:15:00,134.72,134.83,134.71,134.81,6623.0,117.9385,118.0348,117.9297,118.0173,6623.0
2018-05-17 14:20:00,134.83,134.98,134.82,134.9,7804.0,118.0348,118.1661,118.026,118.0961,7804.0
2018-05-17 14:25:00,134.96,135.05,134.89,134.94,7970.0,118.1486,118.2274,118.0873,118.1311,7970.0
2018-05-17 14:30:00,134.93,134.96,134.8,134.83,6454.0,118.1223,118.1486,118.0085,118.0348,6454.0
2018-05-17 14:35:00,134.84,134.89,134.79,134.79,5814.0,118.0435,118.0873,117.9998,117.9998,5814.0
2018-05-17 14:40:00,134.78,134.79,134.67,134.71,7569.0,117.991,117.9998,117.8947,117.9297,7569.0
2018-05-17 14:45:00,134.71,134.73,134.69,134.72,8294.0,117.9297,117.9472,117.9122,117.9385,8294.0
2018-05-17 14:50:00,134.71,134.72,134.66,134.66,7663.0,117.9297,117.9385,117.8859,117.8859,7663.0
2018-05-17 14:55:00,134.67,134.72,134.6,134.72,8582.0,117.8947,117.9385,117.8334,117.9385,8582.0
2018-05-17 15:00:00,134.72,134.94,134.62,134.73,27399.0,117.9385,118.1311,117.8509,117.9472,27399.0
2018-05-17 15:05:00,134.76,134.89,134.75,134.86,11029.0,117.9735,118.0873,117.9647,118.061,11029.0
2018-05-17 15:10:00,134.88,134.88,134.74,134.74,20887.0,118.0785,118.0785,117.956,117.956,20887.0
2018-05-17 15:15:00,134.73,134.73,134.54,134.56,8511.0,117.9472,117.9472,117.7809,117.7984,8511.0
2018-05-17 15:20:00,134.55,134.64,134.55,134.63,14330.0,117.7897,117.8684,117.7897,117.8597,14330.0
2018-05-17 15:25:00,134.62,134.65,134.44,134.49,17861.0,117.8509,117.8772,117.6934,117.7371,17861.0
2018-05-17 15:30:00,134.48,134.53,134.46,134.49,12338.0,117.7284,117.7721,117.7109,117.7371,12338.0
2018-05-17 15:35:00,134.49,134.5,134.33,134.35,14618.0,117.7371,117.7459,117.5971,117.6146,14618.0
2018-05-17 15:40:00,134.37,134.51,134.33,134.47,16321.0,117.6321,117.7546,117.5971,117.7196,16321.0
2018-05-17 15:45:00,134.48,134.51,134.44,134.51,25627.0,117.7284,117.7546,117.6934,117.7546,25627.0
2018-05-17 15:50:00,134.51,134.54,134.39,134.45,20160.0,117.7546,117.7809,117.6496,117.7021,20160.0
2018-05-17 15:55:00,134.48,134.53,134.4,134.48,82288.0,117.7284,117.7721,117.6583,117.7284,82288.0
2018-05-18 09:30:00,134.2,134.24,133.89,133.89,83162.0,117.4833,117.5183,117.2119,117.2119,83162.0
2018-05-18 09:35:00,133.98,134.3,133.89,134.13,13709.0,117.2907,117.5708,117.2119,117.422,13709.0
2018-05-18 09:40:00,134.1,134.18,133.98,134.01,8493.0,117.3957,117.4657,117.2907,117.3169,8493.0
2018-05-18 09:45:00,134.01,134.12,133.9,134.04,6704.0,117.3169,117.4132,117.2206,117.3432,6704.0
2018-05-18 09:50:00,134.09,134.27,134.06,134.22,4957.0,117.387,117.5445,117.3607,117.5008,4957.0
2018-05-18 09:55:00,134.22,134.27,133.92,134.27,29123.0,117.5008,117.5445,117.2381,117.5445,29123.0
2018-05-18 10:00:00,134.26,134.26,133.94,133.94,12860.0,117.5358,117.5358,117.2556,117.2556,12860.0
2018-05-18 10:05:00,133.94,134.24,133.94,134.22,5257.0,117.2556,117.5183,117.2556,117.5008,5257.0
2018-05-18 10:10:00,134.23,134.26,134.11,134.17,5600.0,117.5095,117.5358,117.4045,117.457,5600.0
2018-05-18 10:15:00,134.16,134.16,134.0,134.0,4852.0,117.4482,117.4482,117.3082,117.3082,4852.0
2018-05-18 10:20:00,134.03,134.26,134.03,134.22,11900.0,117.3344,117.5358,117.3344,117.5008,11900.0
2018-05-18 10:25:00,134.22,134.3,134.13,134.16,6929.0,117.5008,117.5708,117.422,117.4482,6929.0
2018-05-18 10:30:00,134.17,134.29,133.95,133.95,17710.0,117.457,117.562,117.2644,117.2644,17710.0
2018-05-18 10:35:00,134.05,134.11,133.8,133.8,15703.0,117.3519,117.4045,117.1331,117.1331,15703.0
2018-05-18 10:40:00,133.81,133.91,133.7,133.84,12343.0,117.1418,117.2294,117.0455,117.1681,12343.0
2018-05-18 10:45:00,133.79,133.89,133.75,133.77,11082.0,117.1243,117.2119,117.0893,117.1068,11082.0
2018-05-18 10:50:00,133.77,133.82,133.67,133.67,13294.0,117.1068,117.1506,117.0193,117.0193,13294.0
2018-05-18 10:55:00,133.64,133.8,133.63,133.73,15654.0,116.993,117.1331,116.9843,117.0718,15654.0
2018-05-18 11:00:00,133.73,134.06,133.73,134.02,43192.0,117.0718,117.3607,117.0718,117.3257,43192.0
2018-05-18 11:05:00,134.05,134.05,133.97,134.0,10214.0,117.3519,117.3519,117.2819,117.3082,10214.0
2018-05-18 11:10:00,133.99,134.06,133.96,133.96,9890.0,117.2994,117.3607,117.2731,117.2731,9890.0
2018-05-18 11:15:00,133.96,134.02,133.92,134.0,15271.0,117.2731,117.3257,117.2381,117.3082,15271.0
2018-05-18 11:20:00,134.0,134.0,133.84,133.9,15215.0,117.3082,117.3082,117.1681,117.2206,15215.0
2018-05-18 11:25:00,133.92,133.92,133.81,133.83,5400.0,117.2381,117.2381,117.1418,117.1593,5400.0
2018-05-18 11:30:00,133.84,133.94,133.75,133.76,6079.0,117.1681,117.2556,117.0893,117.0981,6079.0
2018-05-18 11:35:00,133.71,133.97,133.71,133.93,11382.0,117.0543,117.2819,117.0543,117.2469,11382.0
2018-05-18 11:40:00,133.94,134.02,133.88,134.02,6890.0,117.2556,117.3257,117.2031,117.3257,6890.0
2018-05-18 11:45:00,134.01,134.03,133.76,133.79,15209.0,117.3169,117.3344,117.0981,117.1243,15209.0
2018-05-18 11:50:00,133.77,133.85,133.68,133.69,21498.0,117.1068,117.1768,117.028,117.0368,21498.0
2018-05-18 11:55:00,133.71,133.8,133.62,133.67,27490.0,117.0543,117.1331,116.9755,117.0193,27490.0
2018-05-18 12:00:00,133.63,133.65,133.56,133.56,12717.0,116.9843,117.0018,116.923,116.923,12717.0
2018-05-18 12:05:00,133.56,133.68,133.51,133.58,18151.0,116.923,117.028,116.8792,116.9405,18151.0
2018-05-18 12:10:00,133.55,133.6,133.51,133.51,13099.0,116.9142,116.958,116.8792,116.8792,13099.0
2018-05-18 12:15:00,133.51,133.6,133.49,133.5,23348.0,116.8792,116.958,116.8617,116.8704,23348.0
2018-05-18 12:20:00,133.5,133.51,133.42,133.47,10533.0,116.8704,116.8792,116.8004,116.8442,10533.0
2018-05-18 12:25:00,133.48,133.48,133.4,133.47,7729.0,116.8529,116.8529,116.7829,116.8442,7729.0
2018-05-18 12:30:00,133.46,133.53,133.41,133.41,9183.0,116.8354,116.8967,116.7917,116.7917,9183.0
2018-05-18 12:35:00,133.41,133.43,133.36,133.38,5041.0,116.7917,116.8092,116.7479,116.7654,5041.0
2018-05-18 12:40:00,133.41,133.47,133.37,133.43,6873.0,116.7917,116.8442,116.7566,116.8092,6873.0
2018-05-18 12:45:00,133.4,133.49,133.4,133.48,17595.0,116.7829,116.8617,116.7829,116.8529,17595.0
2018-05-18 12:50:00,133.47,133.57,133.45,133.49,13615.0,116.8442,116.9317,116.8267,116.8617,13615.0
2018-05-18 12:55:00,133.49,133.73,133.49,133.69,19093.0,116.8617,117.0718,116.8617,117.0368,19093.0
2018-05-18 13:00:00,133.7,133.74,133.48,133.65,147185.0,117.0455,117.0806,116.8529,117.0018,147185.0
2018-05-18 13:05:00,133.65,133.67,133.53,133.55,81472.0,117.0018,117.0193,116.8967,116.9142,81472.0
2018-05-18 13:10:00,133.55,133.95,133.54,133.95,34305.0,116.9142,117.2644,116.9055,117.2644,34305.0
2018-05-18 13:15:00,133.95,133.98,133.82,133.87,19095.0,117.2644,117.2907,117.1506,117.1944,19095.0
2018-05-18 13:20:00,133.87,133.87,133.65,133.82,81740.0,117.1944,117.1944,117.0018,117.1506,81740.0
2018-05-18 13:25:00,133.84,133.98,133.84,133.98,47601.0,117.1681,117.2907,117.1681,117.2907,47601.0
2018-05-18 13:30:00,133.98,133.99,133.83,133.83,22300.0,117.2907,117.2994,117.1593,117.1593,22300.0
2018-05-18 13:35:00,133.84,133.85,133.63,133.7,10604.0,117.1681,117.1768,116.9843,117.0455,10604.0
2018-05-18 13:40:00,133.68,133.68,133.5,133.51,12651.0,117.028,117.028,116.8704,116.8792,12651.0
2018-05-18 13:45:00,133.55,133.65,133.49,133.6,6772.0,116.9142,117.0018,116.8617,116.958,6772.0
2018-05-18 13:50:00,133.6,133.62,133.4,133.46,5057.0,116.958,116.9755,116.7829,116.8354,5057.0
2018-05-18 13:55:00,133.44,133.55,133.42,133.44,3569.0,116.8179,116.9142,116.8004,116.8179,3569.0
2018-05-18 14:00:00,133.47,133.49,133.38,133.38,4477.0,116.8442,116.8617,116.7654,116.7654,4477.0
2018-05-18 14:05:00,133.38,133.58,133.38,133.51,25346.0,116.7654,116.9405,116.7654,116.8792,25346.0
2018-05-18 14:10:00,133.5,133.54,133.37,133.49,16360.0,116.8704,116.9055,116.7566,116.8617,16360.0
2018-05-18 14:15:00,133.5,133.54,133.31,133.34,23541.0,116.8704,116.9055,116.7041,116.7304,23541.0
2018-05-18 14:20:00,133.35,133.76,133.35,133.56,19191.0,116.7391,117.0981,116.7391,116.923,19191.0
2018-05-18 14:25:00,133.56,133.62,133.51,133.59,5200.0,116.923,116.9755,116.8792,116.9492,5200.0
2018-05-18 14:30:00,133.6,133.62,133.51,133.52,5693.0,116.958,116.9755,116.8792,116.888,5693.0
2018-05-18 14:35:00,133.51,133.54,133.49,133.5,7595.0,116.8792,116.9055,116.8617,116.8704,7595.0
2018-05-18 14:40:00,133.5,133.59,133.48,133.58,6819.0,116.8704,116.9492,116.8529,116.9405,6819.0
2018-05-18 14:45:00,133.57,133.59,133.49,133.55,6097.0,116.9317,116.9492,116.8617,116.9142,6097.0
2018-05-18 14:50:00,133.54,133.6,133.53,133.53,6701.0,116.9055,116.958,116.8967,116.8967,6701.0
2018-05-18 14:55:00,133.56,133.62,133.53,133.53,7048.0,116.923,116.9755,116.8967,116.8967,7048.0
2018-05-18 15:00:00,133.56,133.56,133.48,133.51,17618.0,116.923,116.923,116.8529,116.8792,17618.0
2018-05-18 15:05:00,133.5,133.5,133.46,133.46,6743.0,116.8704,116.8704,116.8354,116.8354,6743.0
2018-05-18 15:10:00,133.49,133.52,133.46,133.46,17185.0,116.8617,116.888,116.8354,116.8354,17185.0
2018-05-18 15:15:00,133.47,133.5,133.47,133.48,16857.0,116.8442,116.8704,116.8442,116.8529,16857.0
2018-05-18 15:20:00,133.49,133.59,133.48,133.59,9526.0,116.8617,116.9492,116.8529,116.9492,9526.0
2018-05-18 15:25:00,133.57,133.61,133.54,133.59,13021.0,116.9317,116.9667,116.9055,116.9492,13021.0
2018-05-18 15:30:00,133.6,133.6,133.55,133.58,15172.0,116.958,116.958,116.9142,116.9405,15172.0
2018-05-18 15:35:00,133.57,133.69,133.57,133.68,28973.0,116.9317,117.0368,116.9317,117.028,28973.0
2018-05-18 15:40:00,133.66,133.68,133.61,133.62,22921.0,117.0105,117.028,116.9667,116.9755,22921.0
2018-05-18 15:45:00,133.61,133.62,133.55,133.57,27223.0,116.9667,116.9755,116.9142,116.9317,27223.0
2018-05-18 15:50:00,133.55,133.59,133.52,133.57,22396.0,116.9142,116.9492,116.888,116.9317,22396.0
2018-05-18 15:55:00,133.58,133.62,133.53,133.54,52247.0,116.9405,116.9755,116.8967,116.9055,52247.0
2018-05-21 09:30:00,134.05,134.05,133.49,133.49,14690.0,117.3519,117.3519,116.8617,116.8617,14690.0
2018-05-21 09:35:00,133.61,133.62,133.31,133.53,17694.0,116.9667,116.9755,116.7041,116.8967,17694.0
2018-05-21 09:40:00,133.5,133.8,133.49,133.8,37694.0,116.8704,117.1331,116.8617,117.1331,37694.0
2018-05-21 09:45:00,133.73,134.03,133.6,133.97,51770.0,117.0718,117.3344,116.958,117.2819,51770.0
2018-05-21 09:50:00,134.02,134.1,133.91,133.98,14562.0,117.3257,117.3957,117.2294,117.2907,14562.0
2018-05-21 09:55:00,134.03,134.14,133.77,133.79,29395.0,117.3344,117.4307,117.1068,117.1243,29395.0
2018-05-21 10:00:00,133.77,133.92,133.68,133.91,19377.0,117.1068,117.2381,117.028,117.2294,19377.0
2018-05-21 10:05:00,133.91,134.17,133.85,134.1,26837.0,117.2294,117.457,117.1768,117.3957,26837.0
2018-05-21 10:10:00,134.12,134.3,134.09,134.2,16017.0,117.4132,117.5708,117.387,117.4833,16017.0
2018-05-21 10:15:00,134.21,134.3,134.19,134.21,16884.0,117.492,117.5708,117.4745,117.492,16884.0
2018-05-21 10:20:00,134.22,134.4,134.16,134.32,31310.0,117.5008,117.6583,117.4482,117.5883,31310.0
2018-05-21 10:25:00,134.37,134.39,134.14,134.18,38470.0,117.6321,117.6496,117.4307,117.4657,38470.0
2018-05-21 10:30:00,134.18,134.52,134.13,134.47,62216.0,117.4657,117.7634,117.422,117.7196,62216.0
2018-05-21 10:35:00,134.45,134.49,134.19,134.45,17074.0,117.7021,117.7371,117.4745,117.7021,17074.0
2018-05-21 10:40:00,134.4,134.57,134.39,134.41,12416.0,117.6583,117.8072,117.6496,117.6671,12416.0
2018-05-21 10:45:00,134.41,134.43,134.27,134.39,21813.0,117.6671,117.6846,117.5445,117.6496,21813.0
2018-05-21 10:50:00,134.4,134.61,134.4,134.42,12922.0,117.6583,117.8422,117.6583,117.6758,12922.0
2018-05-21 10:55:00,134.43,134.45,134.26,134.37,6199.0,117.6846,117.7021,117.5358,117.6321,6199.0
2018-05-21 11:00:00,134.37,134.51,134.33,134.44,9378.0,117.6321,117.7546,117.5971,117.6934,9378.0
2018-05-21 11:05:00,134.41,134.44,134.29,134.44,6714.0,117.6671,117.6934,117.562,117.6934,6714.0
2018-05-21 11:10:00,134.47,134.51,134.42,134.43,7345.0,117.7196,117.7546,117.6758,117.6846,7345.0
2018-05-21 11:15:00,134.45,134.59,134.42,134.5,16918.0,117.7021,117.8247,117.6758,117.7459,16918.0
2018-05-21 11:20:00,134.52,134.58,134.46,134.48,17174.0,117.7634,117.8159,117.7109,117.7284,17174.0
2018-05-21 11:25:00,134.46,134.47,134.3,134.36,11355.0,117.7109,117.7196,117.5708,117.6233,11355.0
2018-05-21 11:30:00,134.38,134.44,134.32,134.38,7144.0,117.6408,117.6934,117.5883,117.6408,7144.0
2018-05-21 11:35:00,134.36,134.36,134.25,134.32,6935.0,117.6233,117.6233,117.527,117.5883,6935.0
2018-05-21 11:40:00,134.34,134.35,134.22,134.23,4738.0,117.6058,117.6146,117.5008,117.5095,4738.0
2018-05-21 11:45:00,134.23,134.28,134.13,134.16,6755.0,117.5095,117.5533,117.422,117.4482,6755.0
2018-05-21 11:50:00,134.18,134.25,134.12,134.12,7296.0,117.4657,117.527,117.4132,117.4132,7296.0
2018-05-21 11:55:00,134.12,134.26,134.12,134.26,2040.0,117.4132,117.5358,117.4132,117.5358,2040.0
2018-05-21 12:00:00,134.26,134.28,134.13,134.17,8159.0,117.5358,117.5533,117.422,117.457,8159.0
2018-05-21 12:05:00,134.16,134.17,134.04,134.05,4882.0,117.4482,117.457,117.3432,117.3519,4882.0
2018-05-21 12:10:00,134.03,134.24,134.03,134.24,10755.0,117.3344,117.5183,117.3344,117.5183,10755.0
2018-05-21 12:15:00,134.21,134.25,134.05,134.13,8457.0,117.492,117.527,117.3519,117.422,8457.0
2018-05-21 12:20:00,134.11,134.15,134.04,134.09,10009.0,117.4045,117.4395,117.3432,117.387,10009.0
2018-05-21 12:25:00,134.06,134.1,133.94,133.94,6372.0,117.3607,117.3957,117.2556,117.2556,6372.0
2018-05-21 12:30:00,133.96,133.99,133.88,133.97,9099.0,117.2731,117.2994,117.2031,117.2819,9099.0
2018-05-21 12:35:00,133.97,134.03,133.89,134.0,6112.0,117.2819,117.3344,117.2119,117.3082,6112.0
2018-05-21 12:40:00,134.02,134.02,133.91,133.91,7509.0,117.3257,117.3257,117.2294,117.2294,7509.0
2018-05-21 12:45:00,133.93,133.97,133.83,133.83,3888.0,117.2469,117.2819,117.1593,117.1593,3888.0
2018-05-21 12:50:00,133.84,133.97,133.8,133.91,7912.0,117.1681,117.2819,117.1331,117.2294,7912.0
2018-05-21 12:55:00,133.91,133.95,133.83,133.89,4799.0,117.2294,117.2644,117.1593,117.2119,4799.0
2018-05-21 13:00:00,133.93,133.93,133.87,133.87,5900.0,117.2469,117.2469,117.1944,117.1944,5900.0
2018-05-21 13:05:00,133.9,133.95,133.81,133.94,6588.0,117.2206,117.2644,117.1418,117.2556,6588.0
2018-05-21 13:10:00,133.97,134.02,133.93,133.94,4805.0,117.2819,117.3257,117.2469,117.2556,4805.0
2018-05-21 13:15:00,133.9,133.97,133.89,133.92,5062.0,117.2206,117.2819,117.2119,117.2381,5062.0
2018-05-21 13:20:00,133.97,133.97,133.89,133.92,3638.0,117.2819,117.2819,117.2119,117.2381,3638.0
2018-05-21 13:25:00,133.93,133.93,133.82,133.86,4764.0,117.2469,117.2469,117.1506,117.1856,4764.0
2018-05-21 13:30:00,133.87,134.0,133.87,133.93,7044.0,117.1944,117.3082,117.1944,117.2469,7044.0
2018-05-21 13:35:00,133.95,134.01,133.94,133.96,3975.0,117.2644,117.3169,117.2556,117.2731,3975.0
2018-05-21 13:40:00,133.92,134.1,133.92,134.1,2955.0,117.2381,117.3957,117.2381,117.3957,2955.0
2018-05-21 13:45:00,134.11,134.11,133.98,134.05,7045.0,117.4045,117.4045,117.2907,117.3519,7045.0
2018-05-21 13:50:00,134.06,134.1,134.0,134.06,5807.0,117.3607,117.3957,117.3082,117.3607,5807.0
2018-05-21 13:55:00,134.09,134.18,134.09,134.18,8265.0,117.387,117.4657,117.387,117.4657,8265.0
2018-05-21 14:00:00,134.18,134.29,134.11,134.26,8473.0,117.4657,117.562,117.4045,117.5358,8473.0
2018-05-21 14:05:00,134.26,134.27,134.17,134.22,5304.0,117.5358,117.5445,117.457,117.5008,5304.0
2018-05-21 14:10:00,134.21,134.23,134.1,134.13,7662.0,117.492,117.5095,117.3957,117.422,7662.0
2018-05-21 14:15:00,134.13,134.18,134.07,134.18,11309.0,117.422,117.4657,117.3694,117.4657,11309.0
2018-05-21 14:20:00,134.18,134.21,134.13,134.21,7440.0,117.4657,117.492,117.422,117.492,7440.0
2018-05-21 14:25:00,134.22,134.27,134.2,134.24,8877.0,117.5008,117.5445,117.4833,117.5183,8877.0
2018-05-21 14:30:00,134.24,134.25,134.11,134.18,7018.0,117.5183,117.527,117.4045,117.4657,7018.0
2018-05-21 14:35:00,134.13,134.15,134.09,134.14,10966.0,117.422,117.4395,117.387,117.4307,10966.0
2018-05-21 14:40:00,134.12,134.17,134.09,134.15,6305.0,117.4132,117.457,117.387,117.4395,6305.0
2018-05-21 14:45:00,134.15,134.18,134.1,134.17,13271.0,117.4395,117.4657,117.3957,117.457,13271.0
2018-05-21 14:50:00,134.17,134.18,134.1,134.17,6429.0,117.457,117.4657,117.3957,117.457,6429.0
2018-05-21 14:55:00,134.18,134.19,134.1,134.1,19401.0,117.4657,117.4745,117.3957,117.3957,19401.0
2018-05-21 15:00:00,134.09,134.17,134.09,134.14,9712.0,117.387,117.457,117.387,117.4307,9712.0
2018-05-21 15:05:00,134.14,134.14,134.02,134.02,6303.0,117.4307,117.4307,117.3257,117.3257,6303.0
2018-05-21 15:10:00,134.01,134.14,134.0,134.08,10407.0,117.3169,117.4307,117.3082,117.3782,10407.0
2018-05-21 15:15:00,134.09,134.13,134.04,134.11,6066.0,117.387,117.422,117.3432,117.4045,6066.0
2018-05-21 15:20:00,134.08,134.13,134.04,134.06,6476.0,117.3782,117.422,117.3432,117.3607,6476.0
2018-05-21 15:25:00,134.04,134.06,133.87,133.9,9103.0,117.3432,117.3607,117.1944,117.2206,9103.0
2018-05-21 15:30:00,133.91,133.91,133.82,133.82,12628.0,117.2294,117.2294,117.1506,117.1506,12628.0
2018-05-21 15:35:00,133.82,133.92,133.8,133.91,10605.0,117.1506,117.2381,117.1331,117.2294,10605.0
2018-05-21 15:40:00,133.92,133.95,133.79,133.8,13165.0,117.2381,117.2644,117.1243,117.1331,13165.0
2018-05-21 15:45:00,133.79,133.93,133.76,133.87,25078.0,117.1243,117.2469,117.0981,117.1944,25078.0
2018-05-21 15:50:00,133.85,134.04,133.85,133.98,33155.0,117.1768,117.3432,117.1768,117.2907,33155.0
2018-05-21 15:55:00,133.98,134.0,133.83,133.92,75948.0,117.2907,117.3082,117.1593,117.2381,75948.0
2018-05-22 09:30:00,133.86,133.99,133.64,133.93,24513.0,117.1856,117.2994,116.993,117.2469,24513.0
2018-05-22 09:35:00,133.94,134.14,133.82,134.09,14257.0,117.2556,117.4307,117.1506,117.387,14257.0
2018-05-22 09:40:00,134.09,134.31,133.91,134.08,12500.0,117.387,117.5795,117.2294,117.3782,12500.0
2018-05-22 09:45:00,134.12,134.22,133.98,134.16,8686.0,117.4132,117.5008,117.2907,117.4482,8686.0
2018-05-22 09:50:00,134.12,134.49,134.08,134.36,11453.0,117.4132,117.7371,117.3782,117.6233,11453.0
2018-05-22 09:55:00,134.36,134.79,134.26,134.56,30748.0,117.6233,117.9998,117.5358,117.7984,30748.0
2018-05-22 10:00:00,134.54,134.97,134.54,134.87,13414.0,117.7809,118.1573,117.7809,118.0698,13414.0
2018-05-22 10:05:00,134.83,135.11,134.77,135.11,10939.0,118.0348,118.2799,117.9822,118.2799,10939.0
2018-05-22 10:10:00,135.11,135.19,134.7,134.89,13599.0,118.2799,118.3499,117.921,118.0873,13599.0
2018-05-22 10:15:00,134.8,134.9,134.69,134.85,19861.0,118.0085,118.0961,117.9122,118.0523,19861.0
2018-05-22 10:20:00,134.88,135.03,134.82,135.03,8917.0,118.0785,118.2099,118.026,118.2099,8917.0
2018-05-22 10:25:00,135.02,135.06,134.81,134.9,19338.0,118.2011,118.2361,118.0173,118.0961,19338.0
2018-05-22 10:30:00,134.88,135.03,134.75,134.92,16660.0,118.0785,118.2099,117.9647,118.1136,16660.0
2018-05-22 10:35:00,134.93,135.05,134.84,135.03,5400.0,118.1223,118.2274,118.0435,118.2099,5400.0
2018-05-22 10:40:00,135.0,135.19,135.0,135.04,4500.0,118.1836,118.3499,118.1836,118.2186,4500.0
2018-05-22 10:45:00,135.06,135.07,134.77,134.87,9993.0,118.2361,118.2449,117.9822,118.0698,9993.0
2018-05-22 10:50:00,134.89,134.96,134.84,134.93,8724.0,118.0873,118.1486,118.0435,118.1223,8724.0
2018-05-22 10:55:00,134.93,135.07,134.89,134.91,17209.0,118.1223,118.2449,118.0873,118.1048,17209.0
2018-05-22 11:00:00,134.92,135.09,134.91,135.03,11839.0,118.1136,118.2624,118.1048,118.2099,11839.0
2018-05-22 11:05:00,135.03,135.1,134.97,135.08,4810.0,118.2099,118.2711,118.1573,118.2536,4810.0
2018-05-22 11:10:00,135.1,135.31,135.09,135.24,8553.0,118.2711,118.455,118.2624,118.3937,8553.0
2018-05-22 11:15:00,135.25,135.29,135.12,135.21,6920.0,118.4025,118.4375,118.2886,118.3674,6920.0
2018-05-22 11:20:00,135.2,135.49,135.2,135.46,20962.0,118.3587,118.6126,118.3587,118.5863,20962.0
2018-05-22 11:25:00,135.46,135.54,135.42,135.53,19145.0,118.5863,118.6563,118.5513,118.6476,19145.0
2018-05-22 11:30:00,135.56,135.65,135.54,135.62,14304.0,118.6738,118.7526,118.6563,118.7264,14304.0
2018-05-22 11:35:00,135.61,135.61,135.39,135.46,12062.0,118.7176,118.7176,118.525,118.5863,12062.0
2018-05-22 11:40:00,135.46,135.48,135.36,135.38,6974.0,118.5863,118.6038,118.4988,118.5163,6974.0
2018-05-22 11:45:00,135.42,135.6,135.42,135.56,12881.0,118.5513,118.7089,118.5513,118.6738,12881.0
2018-05-22 11:50:00,135.56,135.69,135.53,135.66,4135.0,118.6738,118.7876,118.6476,118.7614,4135.0
2018-05-22 11:55:00,135.69,135.72,135.6,135.62,4208.0,118.7876,118.8139,118.7089,118.7264,4208.0
2018-05-22 12:00:00,135.6,135.79,135.6,135.73,19479.0,118.7089,118.8752,118.7089,118.8227,19479.0
2018-05-22 12:05:00,135.72,135.77,135.53,135.57,17605.0,118.8139,118.8577,118.6476,118.6826,17605.0
2018-05-22 12:10:00,135.58,135.65,135.53,135.62,7982.0,118.6913,118.7526,118.6476,118.7264,7982.0
2018-05-22 12:15:00,135.65,135.73,135.58,135.62,26141.0,118.7526,118.8227,118.6913,118.7264,26141.0
2018-05-22 12:20:00,135.65,135.99,135.65,135.91,37693.0,118.7526,119.0503,118.7526,118.9802,37693.0
2018-05-22 12:25:00,135.89,135.9,135.62,135.83,22888.0,118.9627,118.9715,118.7264,118.9102,22888.0
2018-05-22 12:30:00,135.81,135.85,135.73,135.74,11017.0,118.8927,118.9277,118.8227,118.8314,11017.0
2018-05-22 12:35:00,135.7,135.77,135.66,135.77,10236.0,118.7964,118.8577,118.7614,118.8577,10236.0
2018-05-22 12:40:00,135.77,135.87,135.67,135.72,32478.0,118.8577,118.9452,118.7701,118.8139,32478.0
2018-05-22 12:45:00,135.73,135.87,135.7,135.83,11390.0,118.8227,118.9452,118.7964,118.9102,11390.0
2018-05-22 12:50:00,135.8,136.01,135.79,135.84,35021.0,118.8839,119.0678,118.8752,118.919,35021.0
2018-05-22 12:55:00,135.86,135.94,135.75,135.77,26931.0,118.9365,119.0065,118.8402,118.8577,26931.0
2018-05-22 13:00:00,135.86,135.92,135.8,135.89,16299.0,118.9365,118.989,118.8839,118.9627,16299.0
2018-05-22 13:05:00,135.89,135.9,135.68,135.84,38780.0,118.9627,118.9715,118.7789,118.919,38780.0
2018-05-22 13:10:00,135.85,135.91,135.82,135.86,3930.0,118.9277,118.9802,118.9015,118.9365,3930.0
2018-05-22 13:15:00,135.92,135.92,135.73,135.77,5604.0,118.989,118.989,118.8227,118.8577,5604.0
2018-05-22 13:20:00,135.79,135.86,135.7,135.85,12171.0,118.8752,118.9365,118.7964,118.9277,12171.0
2018-05-22 13:25:00,135.85,135.91,135.79,135.89,10252.0,118.9277,118.9802,118.8752,118.9627,10252.0
2018-05-22 13:30:00,135.91,135.96,135.77,135.95,13759.0,118.9802,119.024,118.8577,119.0153,13759.0
2018-05-22 13:35:00,135.94,135.98,135.89,135.94,9143.0,119.0065,119.0415,118.9627,119.0065,9143.0
2018-05-22 13:40:00,135.9,135.98,135.83,135.86,9758.0,118.9715,119.0415,118.9102,118.9365,9758.0
2018-05-22 13:45:00,135.87,135.95,135.87,135.95,7899.0,118.9452,119.0153,118.9452,119.0153,7899.0
2018-05-22 13:50:00,135.94,135.95,135.82,135.89,8354.0,119.0065,119.0153,118.9015,118.9627,8354.0
2018-05-22 13:55:00,135.87,135.88,135.66,135.72,8520.0,118.9452,118.954,118.7614,118.8139,8520.0
2018-05-22 14:00:00,135.67,135.89,135.66,135.83,8765.0,118.7701,118.9627,118.7614,118.9102,8765.0
2018-05-22 14:05:00,135.81,135.81,135.73,135.75,3717.0,118.8927,118.8927,118.8227,118.8402,3717.0
2018-05-22 14:10:00,135.75,135.75,135.66,135.71,3276.0,118.8402,118.8402,118.7614,118.8052,3276.0
2018-05-22 14:15:00,135.71,135.74,135.65,135.69,6087.0,118.8052,118.8314,118.7526,118.7876,6087.0
2018-05-22 14:20:00,135.7,135.76,135.68,135.73,4390.0,118.7964,118.8489,118.7789,118.8227,4390.0
2018-05-22 14:25:00,135.71,135.74,135.67,135.69,6502.0,118.8052,118.8314,118.7701,118.7876,6502.0
2018-05-22 14:30:00,135.7,135.74,135.64,135.71,7200.0,118.7964,118.8314,118.7439,118.8052,7200.0
2018-05-22 14:35:00,135.7,135.7,135.66,135.69,2811.0,118.7964,118.7964,118.7614,118.7876,2811.0
2018-05-22 14:40:00,135.67,135.68,135.61,135.61,5660.0,118.7701,118.7789,118.7176,118.7176,5660.0
2018-05-22 14:45:00,135.59,135.63,135.57,135.59,5712.0,118.7001,118.7351,118.6826,118.7001,5712.0
2018-05-22 14:50:00,135.57,135.64,135.5,135.5,18147.0,118.6826,118.7439,118.6213,118.6213,18147.0
2018-05-22 14:55:00,135.57,135.58,135.35,135.38,11545.0,118.6826,118.6913,118.49,118.5163,11545.0
2018-05-22 15:00:00,135.36,135.41,135.34,135.34,11106.0,118.4988,118.5425,118.4812,118.4812,11106.0
2018-05-22 15:05:00,135.38,135.39,135.24,135.35,5098.0,118.5163,118.525,118.3937,118.49,5098.0
2018-05-22 15:10:00,135.34,135.4,135.31,135.35,8113.0,118.4812,118.5338,118.455,118.49,8113.0
2018-05-22 15:15:00,135.34,135.4,135.26,135.35,5162.0,118.4812,118.5338,118.4112,118.49,5162.0
2018-05-22 15:20:00,135.3,135.39,135.3,135.37,13627.0,118.4462,118.525,118.4462,118.5075,13627.0
2018-05-22 15:25:00,135.37,135.4,135.32,135.34,13557.0,118.5075,118.5338,118.4637,118.4812,13557.0
2018-05-22 15:30:00,135.34,135.34,135.13,135.25,18050.0,118.4812,118.4812,118.2974,118.4025,18050.0
2018-05-22 15:35:00,135.25,135.31,135.2,135.27,16853.0,118.4025,118.455,118.3587,118.42,16853.0
2018-05-22 15:40:00,135.25,135.4,135.22,135.32,12269.0,118.4025,118.5338,118.3762,118.4637,12269.0
2018-05-22 15:45:00,135.29,135.33,135.22,135.31,13965.0,118.4375,118.4725,118.3762,118.455,13965.0
2018-05-22 15:50:00,135.29,135.3,135.16,135.24,20814.0,118.4375,118.4462,118.3237,118.3937,20814.0
2018-05-22 15:55:00,135.24,135.39,135.15,135.22,75380.0,118.3937,118.525,118.3149,118.3762,75380.0
2018-05-23 09:30:00,134.72,135.33,134.72,134.95,44564.0,117.9385,118.4725,117.9385,118.1398,44564.0
2018-05-23 09:35:00,135.01,135.1,134.73,134.76,25750.0,118.1924,118.2711,117.9472,117.9735,25750.0
2018-05-23 09:40:00,134.67,134.7,134.18,134.18,12926.0,117.8947,117.921,117.4657,117.4657,12926.0
2018-05-23 09:45:00,134.3,134.49,134.13,134.29,18866.0,117.5708,117.7371,117.422,117.562,18866.0
2018-05-23 09:50:00,134.32,134.4,133.96,134.03,21306.0,117.5883,117.6583,117.2731,117.3344,21306.0
2018-05-23 09:55:00,134.02,134.51,133.98,134.39,26129.0,117.3257,117.7546,117.2907,117.6496,26129.0
2018-05-23 10:00:00,134.4,134.4,134.19,134.3,7172.0,117.6583,117.6583,117.4745,117.5708,7172.0
2018-05-23 10:05:00,134.35,134.38,134.02,134.11,12735.0,117.6146,117.6408,117.3257,117.4045,12735.0
2018-05-23 10:10:00,134.15,134.26,134.12,134.14,14494.0,117.4395,117.5358,117.4132,117.4307,14494.0
2018-05-23 10:15:00,134.16,134.37,134.15,134.35,12790.0,117.4482,117.6321,117.4395,117.6146,12790.0
2018-05-23 10:20:00,134.33,134.33,134.13,134.15,8292.0,117.5971,117.5971,117.422,117.4395,8292.0
2018-05-23 10:25:00,134.18,134.36,134.18,134.27,8446.0,117.4657,117.6233,117.4657,117.5445,8446.0
2018-05-23 10:30:00,134.26,134.34,134.18,134.18,7884.0,117.5358,117.6058,117.4657,117.4657,7884.0
2018-05-23 10:35:00,134.19,134.19,134.08,134.13,5975.0,117.4745,117.4745,117.3782,117.422,5975.0
2018-05-23 10:40:00,134.09,134.15,133.97,133.99,11801.0,117.387,117.4395,117.2819,117.2994,11801.0
2018-05-23 10:45:00,134.0,134.13,133.94,134.06,11370.0,117.3082,117.422,117.2556,117.3607,11370.0
2018-05-23 10:50:00,134.07,134.1,133.93,134.05,8847.0,117.3694,117.3957,117.2469,117.3519,8847.0
2018-05-23 10:55:00,134.06,134.14,134.06,134.12,7961.0,117.3607,117.4307,117.3607,117.4132,7961.0
2018-05-23 11:00:00,134.08,134.15,133.96,133.96,8000.0,117.3782,117.4395,117.2731,117.2731,8000.0
2018-05-23 11:05:00,133.94,134.05,133.87,133.9,9875.0,117.2556,117.3519,117.1944,117.2206,9875.0
2018-05-23 11:10:00,133.87,133.95,133.78,133.85,19690.0,117.1944,117.2644,117.1156,117.1768,19690.0
2018-05-23 11:15:00,133.84,134.01,133.84,133.9,13438.0,117.1681,117.3169,117.1681,117.2206,13438.0
2018-05-23 11:20:00,133.9,133.91,133.79,133.86,12494.0,117.2206,117.2294,117.1243,117.1856,12494.0
2018-05-23 11:25:00,133.86,133.88,133.71,133.72,6890.0,117.1856,117.2031,117.0543,117.063,6890.0
2018-05-23 11:30:00,133.75,133.82,133.61,133.68,18863.0,117.0893,117.1506,116.9667,117.028,18863.0
2018-05-23 11:35:00,133.68,133.71,133.47,133.56,7587.0,117.028,117.0543,116.8442,116.923,7587.0
2018-05-23 11:40:00,133.59,133.6,133.31,133.34,12022.0,116.9492,116.958,116.7041,116.7304,12022.0
2018-05-23 11:45:00,133.33,133.4,133.27,133.33,9504.0,116.7216,116.7829,116.6691,116.7216,9504.0
2018-05-23 11:50:00,133.34,133.56,133.33,133.36,25177.0,116.7304,116.923,116.7216,116.7479,25177.0
2018-05-23 11:55:00,133.33,133.36,133.01,133.01,11846.0,116.7216,116.7479,116.4415,116.4415,11846.0
2018-05-23 12:00:00,133.0,133.34,132.9,133.34,15287.0,116.4327,116.7304,116.3452,116.7304,15287.0
2018-05-23 12:05:00,133.37,133.49,133.29,133.48,9786.0,116.7566,116.8617,116.6866,116.8529,9786.0
2018-05-23 12:10:00,133.47,133.55,133.44,133.54,11645.0,116.8442,116.9142,116.8179,116.9055,11645.0
2018-05-23 12:15:00,133.54,133.57,133.37,133.41,6292.0,116.9055,116.9317,116.7566,116.7917,6292.0
2018-05-23 12:20:00,133.38,133.48,133.29,133.3,8104.0,116.7654,116.8529,116.6866,116.6954,8104.0
2018-05-23 12:25:00,133.3,133.35,133.13,133.2,11848.0,116.6954,116.7391,116.5465,116.6078,11848.0
2018-05-23 12:30:00,133.22,133.24,133.13,133.14,5950.0,116.6253,116.6428,116.5465,116.5553,5950.0
2018-05-23 12:35:00,133.14,133.24,133.09,133.19,7774.0,116.5553,116.6428,116.5115,116.5991,7774.0
2018-05-23 12:40:00,133.22,133.39,133.22,133.37,4968.0,116.6253,116.7741,116.6253,116.7566,4968.0
2018-05-23 12:45:00,133.4,133.43,133.32,133.32,5300.0,116.7829,116.8092,116.7129,116.7129,5300.0
2018-05-23 12:50:00,133.32,133.39,133.32,133.35,5377.0,116.7129,116.7741,116.7129,116.7391,5377.0
2018-05-23 12:55:00,133.38,133.46,133.38,133.46,4910.0,116.7654,116.8354,116.7654,116.8354,4910.0
2018-05-23 13:00:00,133.42,133.42,133.32,133.32,2430.0,116.8004,116.8004,116.7129,116.7129,2430.0
2018-05-23 13:05:00,133.37,133.41,133.31,133.32,7081.0,116.7566,116.7917,116.7041,116.7129,7081.0
2018-05-23 13:10:00,133.34,133.42,133.32,133.41,5124.0,116.7304,116.8004,116.7129,116.7917,5124.0
2018-05-23 13:15:00,133.41,133.51,133.38,133.5,6452.0,116.7917,116.8792,116.7654,116.8704,6452.0
2018-05-23 13:20:00,133.5,133.63,133.47,133.61,4589.0,116.8704,116.9843,116.8442,116.9667,4589.0
2018-05-23 13:25:00,133.61,133.68,133.57,133.68,5843.0,116.9667,117.028,116.9317,117.028,5843.0
2018-05-23 13:30:00,133.69,133.74,133.64,133.7,14538.0,117.0368,117.0806,116.993,117.0455,14538.0
2018-05-23 13:35:00,133.7,133.75,133.7,133.74,4070.0,117.0455,117.0893,117.0455,117.0806,4070.0
2018-05-23 13:40:00,133.69,133.74,133.69,133.7,12885.0,117.0368,117.0806,117.0368,117.0455,12885.0
2018-05-23 13:45:00,133.72,133.72,133.66,133.68,6473.0,117.063,117.063,117.0105,117.028,6473.0
2018-05-23 13:50:00,133.66,133.74,133.64,133.68,5275.0,117.0105,117.0806,116.993,117.028,5275.0
2018-05-23 13:55:00,133.68,133.75,133.66,133.75,2251.0,117.028,117.0893,117.0105,117.0893,2251.0
2018-05-23 14:00:00,133.78,133.92,133.68,133.71,11414.0,117.1156,117.2381,117.028,117.0543,11414.0
2018-05-23 14:05:00,133.72,133.88,133.72,133.74,7014.0,117.063,117.2031,117.063,117.0806,7014.0
2018-05-23 14:10:00,133.75,133.87,133.69,133.8,7309.0,117.0893,117.1944,117.0368,117.1331,7309.0
2018-05-23 14:15:00,133.78,133.83,133.68,133.74,6588.0,117.1156,117.1593,117.028,117.0806,6588.0
2018-05-23 14:20:00,133.7,133.73,133.64,133.69,4687.0,117.0455,117.0718,116.993,117.0368,4687.0
2018-05-23 14:25:00,133.69,133.78,133.57,133.57,8229.0,117.0368,117.1156,116.9317,116.9317,8229.0
2018-05-23 14:30:00,133.58,133.63,133.44,133.44,5535.0,116.9405,116.9843,116.8179,116.8179,5535.0
2018-05-23 14:35:00,133.43,133.5,133.41,133.45,9498.0,116.8092,116.8704,116.7917,116.8267,9498.0
2018-05-23 14:40:00,133.46,133.52,133.45,133.45,8125.0,116.8354,116.888,116.8267,116.8267,8125.0
2018-05-23 14:45:00,133.44,133.55,133.44,133.49,7318.0,116.8179,116.9142,116.8179,116.8617,7318.0
2018-05-23 14:50:00,133.51,133.57,133.49,133.56,6293.0,116.8792,116.9317,116.8617,116.923,6293.0
2018-05-23 14:55:00,133.54,133.77,133.54,133.77,6280.0,116.9055,117.1068,116.9055,117.1068,6280.0
2018-05-23 15:00:00,133.77,133.99,133.77,133.99,9537.0,117.1068,117.2994,117.1068,117.2994,9537.0
2018-05-23 15:05:00,133.94,133.94,133.84,133.87,7737.0,117.2556,117.2556,117.1681,117.1944,7737.0
2018-05-23 15:10:00,133.85,133.85,133.78,133.82,8247.0,117.1768,117.1768,117.1156,117.1506,8247.0
2018-05-23 15:15:00,133.85,133.87,133.72,133.79,7110.0,117.1768,117.1944,117.063,117.1243,7110.0
2018-05-23 15:20:00,133.81,133.83,133.63,133.67,16552.0,117.1418,117.1593,116.9843,117.0193,16552.0
2018-05-23 15:25:00,133.67,133.74,133.66,133.72,9348.0,117.0193,117.0806,117.0105,117.063,9348.0
2018-05-23 15:30:00,133.73,133.77,133.6,133.77,18591.0,117.0718,117.1068,116.958,117.1068,18591.0
2018-05-23 15:35:00,133.77,133.78,133.62,133.63,14359.0,117.1068,117.1156,116.9755,116.9843,14359.0
2018-05-23 15:40:00,133.65,133.67,133.5,133.55,17558.0,117.0018,117.0193,116.8704,116.9142,17558.0
2018-05-23 15:45:00,133.53,133.58,133.4,133.58,28408.0,116.8967,116.9405,116.7829,116.9405,28408.0
2018-05-23 15:50:00,133.58,133.75,133.58,133.69,24354.0,116.9405,117.0893,116.9405,117.0368,24354.0
2018-05-23 15:55:00,133.71,133.83,133.7,133.81,51500.0,117.0543,117.1593,117.0455,117.1418,51500.0
2018-05-24 09:30:00,133.73,133.73,133.16,133.16,28267.0,117.0718,117.0718,116.5728,116.5728,28267.0
2018-05-24 09:35:00,133.24,133.48,133.14,133.26,18711.0,116.6428,116.8529,116.5553,116.6603,18711.0
2018-05-24 09:40:00,133.38,133.54,132.78,132.79,12934.0,116.7654,116.9055,116.2401,116.2489,12934.0
2018-05-24 09:45:00,132.75,133.05,132.65,132.91,15391.0,116.2139,116.4765,116.1263,116.3539,15391.0
2018-05-24 09:50:00,133.0,133.06,132.67,132.8,10716.0,116.4327,116.4853,116.1438,116.2576,10716.0
2018-05-24 09:55:00,132.77,132.82,132.4,132.61,7622.0,116.2314,116.2752,115.9075,116.0913,7622.0
2018-05-24 10:00:00,132.62,132.83,132.51,132.69,7332.0,116.1001,116.2839,116.0038,116.1613,7332.0
2018-05-24 10:05:00,132.77,132.82,132.6,132.76,7609.0,116.2314,116.2752,116.0826,116.2226,7609.0
2018-05-24 10:10:00,132.69,132.93,132.6,132.64,11623.0,116.1613,116.3714,116.0826,116.1176,11623.0
2018-05-24 10:15:00,132.68,132.7,132.33,132.39,5591.0,116.1526,116.1701,115.8462,115.8987,5591.0
2018-05-24 10:20:00,132.39,132.64,132.39,132.52,12702.0,115.8987,116.1176,115.8987,116.0125,12702.0
2018-05-24 10:25:00,132.57,132.59,132.4,132.4,15561.0,116.0563,116.0738,115.9075,115.9075,15561.0
2018-05-24 10:30:00,132.46,132.71,132.45,132.58,15376.0,115.96,116.1789,115.9512,116.065,15376.0
2018-05-24 10:35:00,132.53,132.75,132.48,132.73,4430.0,116.0213,116.2139,115.9775,116.1964,4430.0
2018-05-24 10:40:00,132.69,132.72,132.49,132.6,2111.0,116.1613,116.1876,115.9863,116.0826,2111.0
2018-05-24 10:45:00,132.54,132.68,132.41,132.43,3606.0,116.03,116.1526,115.9162,115.9337,3606.0
2018-05-24 10:50:00,132.53,132.53,132.25,132.32,4933.0,116.0213,116.0213,115.7762,115.8374,4933.0
2018-05-24 10:55:00,132.35,132.35,132.11,132.26,8037.0,115.8637,115.8637,115.6536,115.7849,8037.0
2018-05-24 11:00:00,132.26,132.67,132.23,132.63,6913.0,115.7849,116.1438,115.7586,116.1088,6913.0
2018-05-24 11:05:00,132.67,132.74,132.53,132.57,10200.0,116.1438,116.2051,116.0213,116.0563,10200.0
2018-05-24 11:10:00,132.61,132.8,132.55,132.76,8748.0,116.0913,116.2576,116.0388,116.2226,8748.0
2018-05-24 11:15:00,132.76,132.9,132.68,132.87,6697.0,116.2226,116.3452,116.1526,116.3189,6697.0
2018-05-24 11:20:00,132.86,132.92,132.66,132.72,8746.0,116.3102,116.3627,116.1351,116.1876,8746.0
2018-05-24 11:25:00,132.72,132.98,132.69,132.91,4661.0,116.1876,116.4152,116.1613,116.3539,4661.0
2018-05-24 11:30:00,132.91,132.98,132.75,132.82,7376.0,116.3539,116.4152,116.2139,116.2752,7376.0
2018-05-24 11:35:00,132.84,132.84,132.72,132.8,3100.0,116.2927,116.2927,116.1876,116.2576,3100.0
2018-05-24 11:40:00,132.8,132.94,132.8,132.92,4734.0,116.2576,116.3802,116.2576,116.3627,4734.0
2018-05-24 11:45:00,132.93,132.93,132.72,132.84,12573.0,116.3714,116.3714,116.1876,116.2927,12573.0
2018-05-24 11:50:00,132.85,133.03,132.7,132.95,44749.0,116.3014,116.459,116.1701,116.389,44749.0
2018-05-24 11:55:00,132.9,133.12,132.86,133.12,24643.0,116.3452,116.5378,116.3102,116.5378,24643.0
2018-05-24 12:00:00,133.1,133.29,133.01,133.23,6008.0,116.5203,116.6866,116.4415,116.6341,6008.0
2018-05-24 12:05:00,133.22,133.23,132.99,132.99,4524.0,116.6253,116.6341,116.424,116.424,4524.0
2018-05-24 12:10:00,133.02,133.17,133.01,133.16,3584.0,116.4502,116.5816,116.4415,116.5728,3584.0
2018-05-24 12:15:00,133.25,133.3,133.1,133.25,4531.0,116.6516,116.6954,116.5203,116.6516,4531.0
2018-05-24 12:20:00,133.24,133.26,133.16,133.26,2244.0,116.6428,116.6603,116.5728,116.6603,2244.0
2018-05-24 12:25:00,133.27,133.38,133.22,133.27,7667.0,116.6691,116.7654,116.6253,116.6691,7667.0
2018-05-24 12:30:00,133.3,133.46,133.24,133.27,8228.0,116.6954,116.8354,116.6428,116.6691,8228.0
2018-05-24 12:35:00,133.27,133.37,133.23,133.23,6272.0,116.6691,116.7566,116.6341,116.6341,6272.0
2018-05-24 12:40:00,133.36,133.52,133.34,133.52,26645.0,116.7479,116.888,116.7304,116.888,26645.0
2018-05-24 12:45:00,133.52,133.54,133.41,133.49,6086.0,116.888,116.9055,116.7917,116.8617,6086.0
2018-05-24 12:50:00,133.47,133.48,133.28,133.29,5296.0,116.8442,116.8529,116.6779,116.6866,5296.0
2018-05-24 12:55:00,133.32,133.54,133.32,133.43,8704.0,116.7129,116.9055,116.7129,116.8092,8704.0
2018-05-24 13:00:00,133.43,133.75,133.43,133.58,21888.0,116.8092,117.0893,116.8092,116.9405,21888.0
2018-05-24 13:05:00,133.65,133.76,133.52,133.76,6300.0,117.0018,117.0981,116.888,117.0981,6300.0
2018-05-24 13:10:00,133.74,133.85,133.73,133.78,11925.0,117.0806,117.1768,117.0718,117.1156,11925.0
2018-05-24 13:15:00,133.78,133.8,133.62,133.74,12003.0,117.1156,117.1331,116.9755,117.0806,12003.0
2018-05-24 13:20:00,133.76,133.76,133.63,133.72,5332.0,117.0981,117.0981,116.9843,117.063,5332.0
2018-05-24 13:25:00,133.68,133.69,133.5,133.54,3604.0,117.028,117.0368,116.8704,116.9055,3604.0
2018-05-24 13:30:00,133.5,133.55,133.44,133.5,1400.0,116.8704,116.9142,116.8179,116.8704,1400.0
2018-05-24 13:35:00,133.5,133.54,133.43,133.43,5315.0,116.8704,116.9055,116.8092,116.8092,5315.0
2018-05-24 13:40:00,133.43,133.5,133.4,133.5,4500.0,116.8092,116.8704,116.7829,116.8704,4500.0
2018-05-24 13:45:00,133.49,133.5,133.38,133.42,3021.0,116.8617,116.8704,116.7654,116.8004,3021.0
2018-05-24 13:50:00,133.46,133.51,133.35,133.39,5545.0,116.8354,116.8792,116.7391,116.7741,5545.0
2018-05-24 13:55:00,133.37,133.46,133.33,133.44,2600.0,116.7566,116.8354,116.7216,116.8179,2600.0
2018-05-24 14:00:00,133.43,133.47,133.35,133.47,12074.0,116.8092,116.8442,116.7391,116.8442,12074.0
2018-05-24 14:05:00,133.45,133.5,133.42,133.48,6384.0,116.8267,116.8704,116.8004,116.8529,6384.0
2018-05-24 14:10:00,133.48,133.54,133.46,133.46,9346.0,116.8529,116.9055,116.8354,116.8354,9346.0
2018-05-24 14:15:00,133.42,133.57,133.42,133.46,4552.0,116.8004,116.9317,116.8004,116.8354,4552.0
2018-05-24 14:20:00,133.47,133.51,133.41,133.47,5367.0,116.8442,116.8792,116.7917,116.8442,5367.0
2018-05-24 14:25:00,133.48,133.52,133.42,133.5,16724.0,116.8529,116.888,116.8004,116.8704,16724.0
2018-05-24 14:30:00,133.5,133.52,133.39,133.47,7970.0,116.8704,116.888,116.7741,116.8442,7970.0
2018-05-24 14:35:00,133.47,133.52,133.4,133.44,16564.0,116.8442,116.888,116.7829,116.8179,16564.0
2018-05-24 14:40:00,133.51,133.51,133.33,133.39,3964.0,116.8792,116.8792,116.7216,116.7741,3964.0
2018-05-24 14:45:00,133.41,133.42,133.31,133.33,4099.0,116.7917,116.8004,116.7041,116.7216,4099.0
2018-05-24 14:50:00,133.34,133.45,133.34,133.4,6981.0,116.7304,116.8267,116.7304,116.7829,6981.0
2018-05-24 14:55:00,133.41,133.49,133.41,133.49,7072.0,116.7917,116.8617,116.7917,116.8617,7072.0
2018-05-24 15:00:00,133.46,133.47,133.35,133.42,17543.0,116.8354,116.8442,116.7391,116.8004,17543.0
2018-05-24 15:05:00,133.37,133.47,133.32,133.47,20314.0,116.7566,116.8442,116.7129,116.8442,20314.0
2018-05-24 15:10:00,133.45,133.45,133.29,133.37,5017.0,116.8267,116.8267,116.6866,116.7566,5017.0
2018-05-24 15:15:00,133.35,133.44,133.3,133.43,5930.0,116.7391,116.8179,116.6954,116.8092,5930.0
2018-05-24 15:20:00,133.43,133.5,133.38,133.47,5650.0,116.8092,116.8704,116.7654,116.8442,5650.0
2018-05-24 15:25:00,133.45,133.51,133.42,133.42,6581.0,116.8267,116.8792,116.8004,116.8004,6581.0
2018-05-24 15:30:00,133.38,133.48,133.37,133.42,7904.0,116.7654,116.8529,116.7566,116.8004,7904.0
2018-05-24 15:35:00,133.42,133.5,133.41,133.46,9228.0,116.8004,116.8704,116.7917,116.8354,9228.0
2018-05-24 15:40:00,133.46,133.46,133.29,133.29,17364.0,116.8354,116.8354,116.6866,116.6866,17364.0
2018-05-24 15:45:00,133.32,133.43,133.26,133.43,14047.0,116.7129,116.8092,116.6603,116.8092,14047.0
2018-05-24 15:50:00,133.41,133.41,133.35,133.38,14830.0,116.7917,116.7917,116.7391,116.7654,14830.0
2018-05-24 15:55:00,133.38,133.52,133.36,133.44,51895.0,116.7654,116.888,116.7479,116.8179,51895.0
2018-05-25 09:30:00,132.97,133.31,132.97,133.0,23788.0,116.4065,116.7041,116.4065,116.4327,23788.0
2018-05-25 09:35:00,132.99,133.65,132.99,133.6,7035.0,116.424,117.0018,116.424,116.958,7035.0
2018-05-25 09:40:00,133.53,133.78,133.25,133.48,14629.0,116.8967,117.1156,116.6516,116.8529,14629.0
2018-05-25 09:45:00,133.48,133.65,133.45,133.55,24438.0,116.8529,117.0018,116.8267,116.9142,24438.0
2018-05-25 09:50:00,133.49,133.5,133.31,133.31,31950.0,116.8617,116.8704,116.7041,116.7041,31950.0
2018-05-25 09:55:00,133.36,133.55,133.33,133.53,4026.0,116.7479,116.9142,116.7216,116.8967,4026.0
2018-05-25 10:00:00,133.52,133.63,133.39,133.55,3744.0,116.888,116.9843,116.7741,116.9142,3744.0
2018-05-25 10:05:00,133.51,133.83,133.5,133.79,10690.0,116.8792,117.1593,116.8704,117.1243,10690.0
2018-05-25 10:10:00,133.84,133.94,133.69,133.78,41965.0,117.1681,117.2556,117.0368,117.1156,41965.0
2018-05-25 10:15:00,133.79,134.03,133.77,133.87,10113.0,117.1243,117.3344,117.1068,117.1944,10113.0
2018-05-25 10:20:00,133.96,134.07,133.73,133.86,14737.0,117.2731,117.3694,117.0718,117.1856,14737.0
2018-05-25 10:25:00,133.89,133.95,133.7,133.72,3369.0,117.2119,117.2644,117.0455,117.063,3369.0
2018-05-25 10:30:00,133.81,134.03,133.77,134.0,11815.0,117.1418,117.3344,117.1068,117.3082,11815.0
2018-05-25 10:35:00,134.0,134.0,133.69,133.79,3572.0,117.3082,117.3082,117.0368,117.1243,3572.0
2018-05-25 10:40:00,133.8,133.84,133.7,133.76,5975.0,117.1331,117.1681,117.0455,117.0981,5975.0
2018-05-25 10:45:00,133.72,133.76,133.63,133.65,5744.0,117.063,117.0981,116.9843,117.0018,5744.0
2018-05-25 10:50:00,133.69,133.76,133.63,133.68,5746.0,117.0368,117.0981,116.9843,117.028,5746.0
2018-05-25 10:55:00,133.7,133.73,133.48,133.55,6335.0,117.0455,117.0718,116.8529,116.9142,6335.0
2018-05-25 11:00:00,133.6,133.63,133.51,133.62,10852.0,116.958,116.9843,116.8792,116.9755,10852.0
2018-05-25 11:05:00,133.58,133.68,133.57,133.68,3997.0,116.9405,117.028,116.9317,117.028,3997.0
2018-05-25 11:10:00,133.68,133.77,133.59,133.64,7041.0,117.028,117.1068,116.9492,116.993,7041.0
2018-05-25 11:15:00,133.61,133.67,133.55,133.61,11095.0,116.9667,117.0193,116.9142,116.9667,11095.0
2018-05-25 11:20:00,133.61,133.62,133.48,133.49,4423.0,116.9667,116.9755,116.8529,116.8617,4423.0
2018-05-25 11:25:00,133.52,133.62,133.45,133.54,2763.0,116.888,116.9755,116.8267,116.9055,2763.0
2018-05-25 11:30:00,133.56,133.64,133.53,133.58,11330.0,116.923,116.993,116.8967,116.9405,11330.0
2018-05-25 11:35:00,133.59,133.74,133.55,133.72,14239.0,116.9492,117.0806,116.9142,117.063,14239.0
2018-05-25 11:40:00,133.76,133.79,133.68,133.72,8256.0,117.0981,117.1243,117.028,117.063,8256.0
2018-05-25 11:45:00,133.75,133.85,133.69,133.72,23777.0,117.0893,117.1768,117.0368,117.063,23777.0
2018-05-25 11:50:00,133.69,133.7,133.59,133.64,10012.0,117.0368,117.0455,116.9492,116.993,10012.0
2018-05-25 11:55:00,133.64,133.64,133.59,133.63,3300.0,116.993,116.993,116.9492,116.9843,3300.0
2018-05-25 12:00:00,133.59,133.64,133.56,133.58,8811.0,116.9492,116.993,116.923,116.9405,8811.0
2018-05-25 12:05:00,133.56,133.56,133.37,133.37,6413.0,116.923,116.923,116.7566,116.7566,6413.0
2018-05-25 12:10:00,133.35,133.43,133.32,133.35,7841.0,116.7391,116.8092,116.7129,116.7391,7841.0
2018-05-25 12:15:00,133.36,133.44,133.33,133.34,6169.0,116.7479,116.8179,116.7216,116.7304,6169.0
2018-05-25 12:20:00,133.38,133.39,133.32,133.37,3634.0,116.7654,116.7741,116.7129,116.7566,3634.0
2018-05-25 12:25:00,133.41,133.46,133.37,133.37,9872.0,116.7917,116.8354,116.7566,116.7566,9872.0
2018-05-25 12:30:00,133.35,133.35,133.17,133.17,9735.0,116.7391,116.7391,116.5816,116.5816,9735.0
2018-05-25 12:35:00,133.21,133.21,133.16,133.18,3150.0,116.6166,116.6166,116.5728,116.5903,3150.0
2018-05-25 12:40:00,133.17,133.21,133.07,133.1,8808.0,116.5816,116.6166,116.494,116.5203,8808.0
2018-05-25 12:45:00,133.1,133.11,133.0,133.0,5885.0,116.5203,116.529,116.4327,116.4327,5885.0
2018-05-25 12:50:00,133.02,133.04,132.91,133.04,8852.0,116.4502,116.4677,116.3539,116.4677,8852.0
2018-05-25 12:55:00,133.04,133.14,133.02,133.02,7869.0,116.4677,116.5553,116.4502,116.4502,7869.0
2018-05-25 13:00:00,133.05,133.08,132.98,133.03,6702.0,116.4765,116.5028,116.4152,116.459,6702.0
2018-05-25 13:05:00,133.05,133.09,133.02,133.09,3485.0,116.4765,116.5115,116.4502,116.5115,3485.0
2018-05-25 13:10:00,133.1,133.17,133.06,133.11,7746.0,116.5203,116.5816,116.4853,116.529,7746.0
2018-05-25 13:15:00,133.08,133.11,133.04,133.04,3781.0,116.5028,116.529,116.4677,116.4677,3781.0
2018-05-25 13:20:00,133.03,133.14,133.02,133.08,5690.0,116.459,116.5553,116.4502,116.5028,5690.0
2018-05-25 13:25:00,133.08,133.09,133.04,133.05,2787.0,116.5028,116.5115,116.4677,116.4765,2787.0
2018-05-25 13:30:00,133.03,133.03,132.91,132.95,4554.0,116.459,116.459,116.3539,116.389,4554.0
2018-05-25 13:35:00,132.94,133.04,132.94,133.01,15734.0,116.3802,116.4677,116.3802,116.4415,15734.0
2018-05-25 13:40:00,133.03,133.07,132.96,132.96,11377.0,116.459,116.494,116.3977,116.3977,11377.0
2018-05-25 13:45:00,132.97,132.99,132.9,132.9,5885.0,116.4065,116.424,116.3452,116.3452,5885.0
2018-05-25 13:50:00,132.91,132.98,132.89,132.89,9827.0,116.3539,116.4152,116.3364,116.3364,9827.0
2018-05-25 13:55:00,132.89,132.95,132.86,132.94,8776.0,116.3364,116.389,116.3102,116.3802,8776.0
2018-05-25 14:00:00,132.96,133.09,132.94,133.04,8377.0,116.3977,116.5115,116.3802,116.4677,8377.0
2018-05-25 14:05:00,133.06,133.1,133.04,133.05,5438.0,116.4853,116.5203,116.4677,116.4765,5438.0
2018-05-25 14:10:00,133.07,133.08,133.03,133.04,19122.0,116.494,116.5028,116.459,116.4677,19122.0
2018-05-25 14:15:00,133.07,133.16,133.06,133.16,3686.0,116.494,116.5728,116.4853,116.5728,3686.0
2018-05-25 14:20:00,133.14,133.24,133.14,133.22,7057.0,116.5553,116.6428,116.5553,116.6253,7057.0
2018-05-25 14:25:00,133.24,133.3,133.22,133.26,7486.0,116.6428,116.6954,116.6253,116.6603,7486.0
2018-05-25 14:30:00,133.25,133.25,133.17,133.2,5583.0,116.6516,116.6516,116.5816,116.6078,5583.0
2018-05-25 14:35:00,133.21,133.21,133.16,133.2,6329.0,116.6166,116.6166,116.5728,116.6078,6329.0
2018-05-25 14:40:00,133.23,133.23,133.12,133.12,5522.0,116.6341,116.6341,116.5378,116.5378,5522.0
2018-05-25 14:45:00,133.12,133.12,133.03,133.06,7428.0,116.5378,116.5378,116.459,116.4853,7428.0
2018-05-25 14:50:00,133.09,133.17,133.08,133.15,6123.0,116.5115,116.5816,116.5028,116.564,6123.0
2018-05-25 14:55:00,133.19,133.2,133.13,133.13,6952.0,116.5991,116.6078,116.5465,116.5465,6952.0
2018-05-25 15:00:00,133.12,133.23,133.1,133.2,3389.0,116.5378,116.6341,116.5203,116.6078,3389.0
2018-05-25 15:05:00,133.2,133.23,133.15,133.19,9919.0,116.6078,116.6341,116.564,116.5991,9919.0
2018-05-25 15:10:00,133.2,133.33,133.19,133.33,6314.0,116.6078,116.7216,116.5991,116.7216,6314.0
2018-05-25 15:15:00,133.36,133.51,133.35,133.43,11087.0,116.7479,116.8792,116.7391,116.8092,11087.0
2018-05-25 15:20:00,133.43,133.48,133.4,133.41,3413.0,116.8092,116.8529,116.7829,116.7917,3413.0
2018-05-25 15:25:00,133.44,133.5,133.41,133.48,7645.0,116.8179,116.8704,116.7917,116.8529,7645.0
2018-05-25 15:30:00,133.53,133.6,133.51,133.55,10111.0,116.8967,116.958,116.8792,116.9142,10111.0
2018-05-25 15:35:00,133.56,133.57,133.47,133.49,8203.0,116.923,116.9317,116.8442,116.8617,8203.0
2018-05-25 15:40:00,133.48,133.48,133.42,133.42,6814.0,116.8529,116.8529,116.8004,116.8004,6814.0
2018-05-25 15:45:00,133.42,133.45,133.39,133.41,12770.0,116.8004,116.8267,116.7741,116.7917,12770.0
2018-05-25 15:50:00,133.42,133.49,133.41,133.49,15080.0,116.8004,116.8617,116.7917,116.8617,15080.0
2018-05-25 15:55:00,133.5,133.58,133.45,133.45,39443.0,116.8704,116.9405,116.8267,116.8267,39443.0
2018-05-29 09:30:00,131.98,132.0,131.33,131.33,35261.0,115.5398,115.5573,114.9708,114.9708,35261.0
2018-05-29 09:35:00,131.34,131.35,130.74,130.79,19951.0,114.9795,114.9883,114.4542,114.498,19951.0
2018-05-29 09:40:00,130.79,130.91,130.51,130.89,11855.0,114.498,114.6031,114.2529,114.5856,11855.0
2018-05-29 09:45:00,130.86,130.86,130.64,130.85,22458.0,114.5593,114.5593,114.3667,114.5505,22458.0
2018-05-29 09:50:00,130.87,130.87,130.59,130.59,9614.0,114.5681,114.5681,114.3229,114.3229,9614.0
2018-05-29 09:55:00,130.59,131.17,130.59,131.17,16049.0,114.3229,114.8307,114.3229,114.8307,16049.0
2018-05-29 10:00:00,131.18,131.47,131.17,131.46,12283.0,114.8394,115.0933,114.8307,115.0846,12283.0
2018-05-29 10:05:00,131.41,131.51,131.18,131.18,12101.0,115.0408,115.1283,114.8394,114.8394,12101.0
2018-05-29 10:10:00,131.24,131.39,131.22,131.34,11106.0,114.892,115.0233,114.8745,114.9795,11106.0
2018-05-29 10:15:00,131.31,131.35,131.07,131.16,10703.0,114.9532,114.9883,114.7431,114.8219,10703.0
2018-05-29 10:20:00,131.16,131.25,131.04,131.09,16218.0,114.8219,114.9007,114.7169,114.7607,16218.0
2018-05-29 10:25:00,131.09,131.34,131.07,131.34,28191.0,114.7607,114.9795,114.7431,114.9795,28191.0
2018-05-29 10:30:00,131.31,131.31,131.07,131.12,19731.0,114.9532,114.9532,114.7431,114.7869,19731.0
2018-05-29 10:35:00,131.09,131.13,130.92,131.13,5722.0,114.7607,114.7957,114.6118,114.7957,5722.0
2018-05-29 10:40:00,131.07,131.07,130.87,130.87,5194.0,114.7431,114.7431,114.5681,114.5681,5194.0
2018-05-29 10:45:00,130.82,130.86,130.59,130.66,4699.0,114.5243,114.5593,114.3229,114.3842,4699.0
2018-05-29 10:50:00,130.62,130.74,130.6,130.71,11217.0,114.3492,114.4542,114.3317,114.428,11217.0
2018-05-29 10:55:00,130.73,130.73,130.55,130.6,7060.0,114.4455,114.4455,114.2879,114.3317,7060.0
2018-05-29 11:00:00,130.64,130.65,130.27,130.33,9794.0,114.3667,114.3755,114.0428,114.0953,9794.0
2018-05-29 11:05:00,130.3,130.37,130.23,130.25,20769.0,114.0691,114.1303,114.0078,114.0253,20769.0
2018-05-29 11:10:00,130.25,130.4,130.25,130.29,18535.0,114.0253,114.1566,114.0253,114.0603,18535.0
2018-05-29 11:15:00,130.32,130.47,130.28,130.37,13381.0,114.0866,114.2179,114.0515,114.1303,13381.0
2018-05-29 11:20:00,130.37,130.53,130.31,130.5,12151.0,114.1303,114.2704,114.0778,114.2441,12151.0
2018-05-29 11:25:00,130.5,130.64,130.37,130.55,6626.0,114.2441,114.3667,114.1303,114.2879,6626.0
2018-05-29 11:30:00,130.53,130.54,130.28,130.31,10042.0,114.2704,114.2792,114.0515,114.0778,10042.0
2018-05-29 11:35:00,130.28,130.39,130.19,130.23,9353.0,114.0515,114.1478,113.9728,114.0078,9353.0
2018-05-29 11:40:00,130.21,130.22,129.96,129.99,19894.0,113.9903,113.999,113.7714,113.7977,19894.0
2018-05-29 11:45:00,129.99,130.05,129.84,130.01,6944.0,113.7977,113.8502,113.6664,113.8152,6944.0
2018-05-29 11:50:00,130.03,130.18,129.96,130.18,12804.0,113.8327,113.964,113.7714,113.964,12804.0
2018-05-29 11:55:00,130.21,130.26,130.05,130.05,19357.0,113.9903,114.034,113.8502,113.8502,19357.0
2018-05-29 12:00:00,130.0,130.19,129.88,129.89,15447.0,113.8064,113.9728,113.7014,113.7101,15447.0
2018-05-29 12:05:00,129.88,129.96,129.71,129.72,11710.0,113.7014,113.7714,113.5526,113.5613,11710.0
2018-05-29 12:10:00,129.72,129.81,129.58,129.62,20946.0,113.5613,113.6401,113.4387,113.4738,20946.0
2018-05-29 12:15:00,129.59,129.85,129.56,129.8,11907.0,113.4475,113.6751,113.4212,113.6313,11907.0
2018-05-29 12:20:00,129.81,129.9,129.77,129.9,10285.0,113.6401,113.7189,113.6051,113.7189,10285.0
2018-05-29 12:25:00,129.94,129.96,129.82,129.91,9014.0,113.7539,113.7714,113.6488,113.7276,9014.0
2018-05-29 12:30:00,129.89,129.99,129.87,129.96,9300.0,113.7101,113.7977,113.6926,113.7714,9300.0
2018-05-29 12:35:00,129.96,130.11,129.9,129.95,10503.0,113.7714,113.9027,113.7189,113.7627,10503.0
2018-05-29 12:40:00,129.96,130.09,129.87,129.92,24777.0,113.7714,113.8852,113.6926,113.7364,24777.0
2018-05-29 12:45:00,129.92,130.01,129.86,129.99,16141.0,113.7364,113.8152,113.6839,113.7977,16141.0
2018-05-29 12:50:00,130.02,130.22,130.0,130.22,17842.0,113.8239,113.999,113.8064,113.999,17842.0
2018-05-29 12:55:00,130.22,130.22,130.04,130.09,6428.0,113.999,113.999,113.8414,113.8852,6428.0
2018-05-29 13:00:00,130.1,130.1,129.87,129.94,8911.0,113.894,113.894,113.6926,113.7539,8911.0
2018-05-29 13:05:00,129.93,129.95,129.81,129.89,8423.0,113.7451,113.7627,113.6401,113.7101,8423.0
2018-05-29 13:10:00,129.91,129.97,129.83,129.94,10927.0,113.7276,113.7802,113.6576,113.7539,10927.0
2018-05-29 13:15:00,129.88,129.93,129.8,129.85,11105.0,113.7014,113.7451,113.6313,113.6751,11105.0
2018-05-29 13:20:00,129.89,129.93,129.8,129.83,6465.0,113.7101,113.7451,113.6313,113.6576,6465.0
2018-05-29 13:25:00,129.83,129.94,129.75,129.81,13588.0,113.6576,113.7539,113.5876,113.6401,13588.0
2018-05-29 13:30:00,129.83,129.83,129.55,129.55,14190.0,113.6576,113.6576,113.4125,113.4125,14190.0
2018-05-29 13:35:00,129.6,129.74,129.56,129.65,11696.0,113.4563,113.5788,113.4212,113.5,11696.0
2018-05-29 13:40:00,129.68,129.83,129.65,129.76,14514.0,113.5263,113.6576,113.5,113.5963,14514.0
2018-05-29 13:45:00,129.76,129.96,129.74,129.87,8077.0,113.5963,113.7714,113.5788,113.6926,8077.0
2018-05-29 13:50:00,129.91,129.96,129.85,129.91,9803.0,113.7276,113.7714,113.6751,113.7276,9803.0
2018-05-29 13:55:00,129.89,129.9,129.79,129.79,4502.0,113.7101,113.7189,113.6226,113.6226,4502.0
2018-05-29 14:00:00,129.76,129.76,129.52,129.54,9509.0,113.5963,113.5963,113.3862,113.4037,9509.0
2018-05-29 14:05:00,129.54,129.65,129.48,129.62,8290.0,113.4037,113.5,113.3512,113.4738,8290.0
2018-05-29 14:10:00,129.62,129.73,129.48,129.57,6766.0,113.4738,113.5701,113.3512,113.43,6766.0
2018-05-29 14:15:00,129.59,129.62,129.45,129.54,7992.0,113.4475,113.4738,113.3249,113.4037,7992.0
2018-05-29 14:20:00,129.59,129.64,129.42,129.54,17125.0,113.4475,113.4913,113.2987,113.4037,17125.0
2018-05-29 14:25:00,129.59,129.83,129.48,129.83,6261.0,113.4475,113.6576,113.3512,113.6576,6261.0
2018-05-29 14:30:00,129.79,129.83,129.68,129.68,8184.0,113.6226,113.6576,113.5263,113.5263,8184.0
2018-05-29 14:35:00,129.7,129.77,129.56,129.56,8093.0,113.5438,113.6051,113.4212,113.4212,8093.0
2018-05-29 14:40:00,129.6,129.7,129.39,129.42,13307.0,113.4563,113.5438,113.2724,113.2987,13307.0
2018-05-29 14:45:00,129.42,129.57,129.34,129.36,14040.0,113.2987,113.43,113.2286,113.2461,14040.0
2018-05-29 14:50:00,129.37,129.37,129.19,129.21,24125.0,113.2549,113.2549,113.0973,113.1148,24125.0
2018-05-29 14:55:00,129.24,129.3,129.21,129.24,13871.0,113.1411,113.1936,113.1148,113.1411,13871.0
2018-05-29 15:00:00,129.21,129.6,129.2,129.47,22738.0,113.1148,113.4563,113.1061,113.3424,22738.0
2018-05-29 15:05:00,129.46,129.51,129.39,129.45,15991.0,113.3337,113.3775,113.2724,113.3249,15991.0
2018-05-29 15:10:00,129.46,129.62,129.39,129.4,25211.0,113.3337,113.4738,113.2724,113.2812,25211.0
2018-05-29 15:15:00,129.4,129.44,129.23,129.3,19838.0,113.2812,113.3162,113.1323,113.1936,19838.0
2018-05-29 15:20:00,129.27,129.37,129.27,129.36,14678.0,113.1674,113.2549,113.1674,113.2461,14678.0
2018-05-29 15:25:00,129.36,129.37,129.22,129.31,21774.0,113.2461,113.2549,113.1236,113.2024,21774.0
2018-05-29 15:30:00,129.33,129.61,129.31,129.61,26748.0,113.2199,113.465,113.2024,113.465,26748.0
2018-05-29 15:35:00,129.6,129.86,129.57,129.81,27643.0,113.4563,113.6839,113.43,113.6401,27643.0
2018-05-29 15:40:00,129.77,129.85,129.7,129.81,33703.0,113.6051,113.6751,113.5438,113.6401,33703.0
2018-05-29 15:45:00,129.79,129.95,129.77,129.91,55409.0,113.6226,113.7627,113.6051,113.7276,55409.0
2018-05-29 15:50:00,129.93,129.99,129.84,129.91,36020.0,113.7451,113.7977,113.6664,113.7276,36020.0
2018-05-29 15:55:00,129.91,130.02,129.87,129.91,96777.0,113.7276,113.8239,113.6926,113.7276,96777.0
2018-05-30 09:30:00,130.57,131.09,130.55,130.62,29942.0,114.3054,114.7607,114.2879,114.3492,29942.0
2018-05-30 09:35:00,130.53,131.4,130.45,131.25,8489.0,114.2704,115.032,114.2004,114.9007,8489.0
2018-05-30 09:40:00,131.19,131.19,130.77,130.82,5445.0,114.8482,114.8482,114.4805,114.5243,5445.0
2018-05-30 09:45:00,130.82,131.06,130.77,130.77,3773.0,114.5243,114.7344,114.4805,114.4805,3773.0
2018-05-30 09:50:00,130.83,130.83,130.61,130.66,2980.0,114.533,114.533,114.3404,114.3842,2980.0
2018-05-30 09:55:00,130.7,130.83,130.62,130.62,4935.0,114.4192,114.533,114.3492,114.3492,4935.0
2018-05-30 10:00:00,130.67,131.17,130.67,130.97,8271.0,114.393,114.8307,114.393,114.6556,8271.0
2018-05-30 10:05:00,130.96,131.2,130.83,131.15,7724.0,114.6468,114.8569,114.533,114.8132,7724.0
2018-05-30 10:10:00,131.23,131.43,131.19,131.3,20581.0,114.8832,115.0583,114.8482,114.9445,20581.0
2018-05-30 10:15:00,131.34,131.45,131.21,131.21,4193.0,114.9795,115.0758,114.8657,114.8657,4193.0
2018-05-30 10:20:00,131.18,131.31,131.11,131.12,5716.0,114.8394,114.9532,114.7782,114.7869,5716.0
2018-05-30 10:25:00,131.16,131.52,131.13,131.5,26089.0,114.8219,115.1371,114.7957,115.1196,26089.0
2018-05-30 10:30:00,131.55,131.59,131.41,131.42,19268.0,115.1633,115.1984,115.0408,115.0495,19268.0
2018-05-30 10:35:00,131.42,131.63,131.38,131.54,13908.0,115.0495,115.2334,115.0145,115.1546,13908.0
2018-05-30 10:40:00,131.54,131.54,131.16,131.53,12173.0,115.1546,115.1546,114.8219,115.1458,12173.0
2018-05-30 10:45:00,131.66,131.7,131.52,131.67,11636.0,115.2596,115.2947,115.1371,115.2684,11636.0
2018-05-30 10:50:00,131.65,131.79,131.54,131.76,45898.0,115.2509,115.3735,115.1546,115.3472,45898.0
2018-05-30 10:55:00,131.73,131.79,131.53,131.55,48890.0,115.3209,115.3735,115.1458,115.1633,48890.0
2018-05-30 11:00:00,131.6,131.71,131.38,131.42,20790.0,115.2071,115.3034,115.0145,115.0495,20790.0
2018-05-30 11:05:00,131.38,131.39,130.96,131.0,9492.0,115.0145,115.0233,114.6468,114.6819,9492.0
2018-05-30 11:10:00,131.06,131.09,131.0,131.01,4867.0,114.7344,114.7607,114.6819,114.6906,4867.0
2018-05-30 11:15:00,131.02,131.15,131.01,131.02,5010.0,114.6994,114.8132,114.6906,114.6994,5010.0
2018-05-30 11:20:00,131.0,131.1,130.99,131.1,5897.0,114.6819,114.7694,114.6731,114.7694,5897.0
2018-05-30 11:25:00,131.11,131.24,131.11,131.11,6916.0,114.7782,114.892,114.7782,114.7782,6916.0
2018-05-30 11:30:00,131.09,131.3,131.07,131.26,8717.0,114.7607,114.9445,114.7431,114.9095,8717.0
2018-05-30 11:35:00,131.3,131.49,131.26,131.47,5462.0,114.9445,115.1108,114.9095,115.0933,5462.0
2018-05-30 11:40:00,131.46,131.47,131.23,131.31,8301.0,115.0846,115.0933,114.8832,114.9532,8301.0
2018-05-30 11:45:00,131.34,131.48,131.33,131.41,4393.0,114.9795,115.1021,114.9708,115.0408,4393.0
2018-05-30 11:50:00,131.46,131.66,131.45,131.66,5002.0,115.0846,115.2596,115.0758,115.2596,5002.0
2018-05-30 11:55:00,131.66,131.86,131.52,131.81,8535.0,115.2596,115.4347,115.1371,115.391,8535.0
2018-05-30 12:00:00,131.84,132.07,131.82,131.89,13293.0,115.4172,115.6186,115.3997,115.461,13293.0
2018-05-30 12:05:00,131.89,132.08,131.85,132.02,7381.0,115.461,115.6273,115.426,115.5748,7381.0
2018-05-30 12:10:00,131.99,132.01,131.91,131.94,6078.0,115.5485,115.566,115.4785,115.5048,6078.0
2018-05-30 12:15:00,131.91,131.95,131.86,131.91,5009.0,115.4785,115.5135,115.4347,115.4785,5009.0
2018-05-30 12:20:00,131.96,132.16,131.95,132.13,5344.0,115.5223,115.6974,115.5135,115.6711,5344.0
2018-05-30 12:25:00,132.15,132.16,132.04,132.11,5434.0,115.6886,115.6974,115.5923,115.6536,5434.0
2018-05-30 12:30:00,132.1,132.14,132.03,132.09,7443.0,115.6448,115.6799,115.5836,115.6361,7443.0
2018-05-30 12:35:00,132.11,132.23,132.07,132.23,6412.0,115.6536,115.7586,115.6186,115.7586,6412.0
2018-05-30 12:40:00,132.23,132.4,132.2,132.4,5659.0,115.7586,115.9075,115.7324,115.9075,5659.0
2018-05-30 12:45:00,132.36,132.4,132.24,132.35,2700.0,115.8725,115.9075,115.7674,115.8637,2700.0
2018-05-30 12:50:00,132.36,132.4,132.29,132.35,3881.0,115.8725,115.9075,115.8112,115.8637,3881.0
2018-05-30 12:55:00,132.34,132.49,132.34,132.4,6117.0,115.8549,115.9863,115.8549,115.9075,6117.0
2018-05-30 13:00:00,132.4,132.46,132.33,132.35,5613.0,115.9075,115.96,115.8462,115.8637,5613.0
2018-05-30 13:05:00,132.32,132.42,132.25,132.42,5773.0,115.8374,115.925,115.7762,115.925,5773.0
2018-05-30 13:10:00,132.42,132.57,132.41,132.57,6901.0,115.925,116.0563,115.9162,116.0563,6901.0
2018-05-30 13:15:00,132.6,132.75,132.54,132.67,13750.0,116.0826,116.2139,116.03,116.1438,13750.0
2018-05-30 13:20:00,132.64,132.74,132.51,132.57,5313.0,116.1176,116.2051,116.0038,116.0563,5313.0
2018-05-30 13:25:00,132.62,132.66,132.42,132.55,4051.0,116.1001,116.1351,115.925,116.0388,4051.0
2018-05-30 13:30:00,132.54,132.59,132.43,132.46,5491.0,116.03,116.0738,115.9337,115.96,5491.0
2018-05-30 13:35:00,132.48,132.48,132.38,132.45,7009.0,115.9775,115.9775,115.89,115.9512,7009.0
2018-05-30 13:40:00,132.48,132.49,132.37,132.44,9841.0,115.9775,115.9863,115.8812,115.9425,9841.0
2018-05-30 13:45:00,132.45,132.69,132.45,132.66,7461.0,115.9512,116.1613,115.9512,116.1351,7461.0
2018-05-30 13:50:00,132.65,132.67,132.47,132.5,3033.0,116.1263,116.1438,115.9687,115.995,3033.0
2018-05-30 13:55:00,132.52,132.61,132.5,132.51,5112.0,116.0125,116.0913,115.995,116.0038,5112.0
2018-05-30 14:00:00,132.55,132.64,132.53,132.59,5463.0,116.0388,116.1176,116.0213,116.0738,5463.0
2018-05-30 14:05:00,132.57,132.62,132.5,132.53,10314.0,116.0563,116.1001,115.995,116.0213,10314.0
2018-05-30 14:10:00,132.56,132.57,132.5,132.53,9297.0,116.0475,116.0563,115.995,116.0213,9297.0
2018-05-30 14:15:00,132.49,132.51,132.4,132.51,9223.0,115.9863,116.0038,115.9075,116.0038,9223.0
2018-05-30 14:20:00,132.5,132.52,132.4,132.4,6517.0,115.995,116.0125,115.9075,115.9075,6517.0
2018-05-30 14:25:00,132.39,132.47,132.36,132.4,5609.0,115.8987,115.9687,115.8725,115.9075,5609.0
2018-05-30 14:30:00,132.36,132.61,132.3,132.57,7961.0,115.8725,116.0913,115.8199,116.0563,7961.0
2018-05-30 14:35:00,132.58,132.67,132.54,132.66,14424.0,116.065,116.1438,116.03,116.1351,14424.0
2018-05-30 14:40:00,132.68,132.77,132.6,132.64,5290.0,116.1526,116.2314,116.0826,116.1176,5290.0
2018-05-30 14:45:00,132.64,132.65,132.56,132.58,2363.0,116.1176,116.1263,116.0475,116.065,2363.0
2018-05-30 14:50:00,132.6,132.61,132.51,132.53,7577.0,116.0826,116.0913,116.0038,116.0213,7577.0
2018-05-30 14:55:00,132.51,132.52,132.45,132.48,6641.0,116.0038,116.0125,115.9512,115.9775,6641.0
2018-05-30 15:00:00,132.5,132.61,132.49,132.52,11514.0,115.995,116.0913,115.9863,116.0125,11514.0
2018-05-30 15:05:00,132.5,132.57,132.45,132.46,8103.0,115.995,116.0563,115.9512,115.96,8103.0
2018-05-30 15:10:00,132.45,132.45,132.35,132.36,7368.0,115.9512,115.9512,115.8637,115.8725,7368.0
2018-05-30 15:15:00,132.34,132.45,132.34,132.42,10742.0,115.8549,115.9512,115.8549,115.925,10742.0
2018-05-30 15:20:00,132.44,132.48,132.27,132.32,9393.0,115.9425,115.9775,115.7937,115.8374,9393.0
2018-05-30 15:25:00,132.32,132.33,132.25,132.3,12581.0,115.8374,115.8462,115.7762,115.8199,12581.0
2018-05-30 15:30:00,132.3,132.35,132.18,132.33,8234.0,115.8199,115.8637,115.7149,115.8462,8234.0
2018-05-30 15:35:00,132.32,132.34,132.19,132.25,13086.0,115.8374,115.8549,115.7236,115.7762,13086.0
2018-05-30 15:40:00,132.21,132.38,132.16,132.35,12269.0,115.7411,115.89,115.6974,115.8637,12269.0
2018-05-30 15:45:00,132.33,132.33,132.14,132.22,17337.0,115.8462,115.8462,115.6799,115.7499,17337.0
2018-05-30 15:50:00,132.23,132.33,132.18,132.25,25925.0,115.7586,115.8462,115.7149,115.7762,25925.0
2018-05-30 15:55:00,132.24,132.38,132.23,132.31,54077.0,115.7674,115.89,115.7586,115.8287,54077.0
2018-05-31 09:30:00,132.76,132.76,131.29,131.58,23302.0,116.2226,116.2226,114.9357,115.1896,23302.0
2018-05-31 09:35:00,131.58,131.66,131.09,131.09,12801.0,115.1896,115.2596,114.7607,114.7607,12801.0
2018-05-31 09:40:00,131.03,131.07,130.77,130.77,5249.0,114.7081,114.7431,114.4805,114.4805,5249.0
2018-05-31 09:45:00,130.8,130.95,130.48,130.59,13984.0,114.5068,114.6381,114.2266,114.3229,13984.0
2018-05-31 09:50:00,130.59,130.67,130.17,130.32,8544.0,114.3229,114.393,113.9553,114.0866,8544.0
2018-05-31 09:55:00,130.28,130.68,130.1,130.56,11646.0,114.0515,114.4017,113.894,114.2967,11646.0
2018-05-31 10:00:00,130.6,131.08,130.52,130.87,19955.0,114.3317,114.7519,114.2617,114.5681,19955.0
2018-05-31 10:05:00,130.8,130.8,130.41,130.79,15637.0,114.5068,114.5068,114.1654,114.498,15637.0
2018-05-31 10:10:00,130.78,131.57,130.77,131.5,16480.0,114.4893,115.1809,114.4805,115.1196,16480.0
2018-05-31 10:15:00,131.48,131.56,131.07,131.07,11400.0,115.1021,115.1721,114.7431,114.7431,11400.0
2018-05-31 10:20:00,130.99,131.22,130.99,131.04,3190.0,114.6731,114.8745,114.6731,114.7169,3190.0
2018-05-31 10:25:00,131.0,131.39,130.94,131.16,11472.0,114.6819,115.0233,114.6293,114.8219,11472.0
2018-05-31 10:30:00,131.23,131.36,131.04,131.13,32240.0,114.8832,114.997,114.7169,114.7957,32240.0
2018-05-31 10:35:00,131.15,131.15,130.91,130.99,4765.0,114.8132,114.8132,114.6031,114.6731,4765.0
2018-05-31 10:40:00,131.03,131.14,130.93,130.93,7316.0,114.7081,114.8044,114.6206,114.6206,7316.0
2018-05-31 10:45:00,130.96,130.98,130.88,130.91,14558.0,114.6468,114.6644,114.5768,114.6031,14558.0
2018-05-31 10:50:00,130.91,131.13,130.82,130.91,13853.0,114.6031,114.7957,114.5243,114.6031,13853.0
2018-05-31 10:55:00,130.91,130.94,130.78,130.85,12000.0,114.6031,114.6293,114.4893,114.5505,12000.0
2018-05-31 11:00:00,130.83,130.84,130.7,130.71,6578.0,114.533,114.5418,114.4192,114.428,6578.0
2018-05-31 11:05:00,130.75,130.89,130.7,130.81,9248.0,114.463,114.5856,114.4192,114.5155,9248.0
2018-05-31 11:10:00,130.83,130.91,130.8,130.8,13041.0,114.533,114.6031,114.5068,114.5068,13041.0
2018-05-31 11:15:00,130.83,131.01,130.83,130.98,8417.0,114.533,114.6906,114.533,114.6644,8417.0
2018-05-31 11:20:00,130.98,131.08,130.89,130.98,6991.0,114.6644,114.7519,114.5856,114.6644,6991.0
2018-05-31 11:25:00,130.98,131.27,130.98,131.25,9985.0,114.6644,114.9182,114.6644,114.9007,9985.0
2018-05-31 11:30:00,131.23,131.26,131.1,131.13,3060.0,114.8832,114.9095,114.7694,114.7957,3060.0
2018-05-31 11:35:00,131.14,131.4,131.06,131.27,8388.0,114.8044,115.032,114.7344,114.9182,8388.0
2018-05-31 11:40:00,131.27,131.45,131.27,131.32,14724.0,114.9182,115.0758,114.9182,114.962,14724.0
2018-05-31 11:45:00,131.31,131.42,131.24,131.34,8150.0,114.9532,115.0495,114.892,114.9795,8150.0
2018-05-31 11:50:00,131.41,131.49,131.33,131.49,11003.0,115.0408,115.1108,114.9708,115.1108,11003.0
2018-05-31 11:55:00,131.57,131.57,131.43,131.48,6896.0,115.1809,115.1809,115.0583,115.1021,6896.0
2018-05-31 12:00:00,131.48,131.53,131.32,131.49,7981.0,115.1021,115.1458,114.962,115.1108,7981.0
2018-05-31 12:05:00,131.53,131.53,131.26,131.32,10357.0,115.1458,115.1458,114.9095,114.962,10357.0
2018-05-31 12:10:00,131.35,131.49,131.34,131.44,9875.0,114.9883,115.1108,114.9795,115.0671,9875.0
2018-05-31 12:15:00,131.43,131.51,131.36,131.51,8199.0,115.0583,115.1283,114.997,115.1283,8199.0
2018-05-31 12:20:00,131.47,131.51,131.33,131.37,9540.0,115.0933,115.1283,114.9708,115.0058,9540.0
2018-05-31 12:25:00,131.41,131.41,131.19,131.27,10300.0,115.0408,115.0408,114.8482,114.9182,10300.0
2018-05-31 12:30:00,131.26,131.3,131.01,131.01,11292.0,114.9095,114.9445,114.6906,114.6906,11292.0
2018-05-31 12:35:00,131.0,131.13,131.0,131.07,10046.0,114.6819,114.7957,114.6819,114.7431,10046.0
2018-05-31 12:40:00,130.97,131.08,130.95,131.04,6374.0,114.6556,114.7519,114.6381,114.7169,6374.0
2018-05-31 12:45:00,131.04,131.04,130.87,130.92,14920.0,114.7169,114.7169,114.5681,114.6118,14920.0
2018-05-31 12:50:00,130.94,130.94,130.75,130.76,12459.0,114.6293,114.6293,114.463,114.4718,12459.0
2018-05-31 12:55:00,130.76,130.78,130.65,130.75,15276.0,114.4718,114.4893,114.3755,114.463,15276.0
2018-05-31 13:00:00,130.77,130.78,130.64,130.67,27303.0,114.4805,114.4893,114.3667,114.393,27303.0
2018-05-31 13:05:00,130.68,130.69,130.58,130.58,10861.0,114.4017,114.4105,114.3142,114.3142,10861.0
2018-05-31 13:10:00,130.6,130.67,130.51,130.51,14215.0,114.3317,114.393,114.2529,114.2529,14215.0
2018-05-31 13:15:00,130.51,130.55,130.43,130.53,20628.0,114.2529,114.2879,114.1829,114.2704,20628.0
2018-05-31 13:20:00,130.55,130.76,130.52,130.66,13474.0,114.2879,114.4718,114.2617,114.3842,13474.0
2018-05-31 13:25:00,130.66,130.66,130.45,130.62,6932.0,114.3842,114.3842,114.2004,114.3492,6932.0
2018-05-31 13:30:00,130.59,130.66,130.44,130.46,5989.0,114.3229,114.3842,114.1916,114.2091,5989.0
2018-05-31 13:35:00,130.45,130.52,130.4,130.41,10048.0,114.2004,114.2617,114.1566,114.1654,10048.0
2018-05-31 13:40:00,130.4,130.56,130.35,130.47,26574.0,114.1566,114.2967,114.1128,114.2179,26574.0
2018-05-31 13:45:00,130.46,130.49,130.3,130.33,4077.0,114.2091,114.2354,114.0691,114.0953,4077.0
2018-05-31 13:50:00,130.29,130.35,130.18,130.33,4248.0,114.0603,114.1128,113.964,114.0953,4248.0
2018-05-31 13:55:00,130.35,130.35,130.16,130.24,20880.0,114.1128,114.1128,113.9465,114.0165,20880.0
2018-05-31 14:00:00,130.24,130.3,130.06,130.23,5167.0,114.0165,114.0691,113.859,114.0078,5167.0
2018-05-31 14:05:00,130.3,130.34,130.27,130.27,1300.0,114.0691,114.1041,114.0428,114.0428,1300.0
2018-05-31 14:10:00,130.29,130.4,130.29,130.36,6528.0,114.0603,114.1566,114.0603,114.1216,6528.0
2018-05-31 14:15:00,130.36,130.54,130.32,130.4,6327.0,114.1216,114.2792,114.0866,114.1566,6327.0
2018-05-31 14:20:00,130.42,130.48,130.36,130.44,9712.0,114.1741,114.2266,114.1216,114.1916,9712.0
2018-05-31 14:25:00,130.47,130.52,130.43,130.43,9790.0,114.2179,114.2617,114.1829,114.1829,9790.0
2018-05-31 14:30:00,130.41,130.51,130.41,130.49,8940.0,114.1654,114.2529,114.1654,114.2354,8940.0
2018-05-31 14:35:00,130.42,130.47,130.35,130.37,12446.0,114.1741,114.2179,114.1128,114.1303,12446.0
2018-05-31 14:40:00,130.39,130.5,130.34,130.47,20379.0,114.1478,114.2441,114.1041,114.2179,20379.0
2018-05-31 14:45:00,130.54,130.64,130.5,130.56,10762.0,114.2792,114.3667,114.2441,114.2967,10762.0
2018-05-31 14:50:00,130.56,130.72,130.52,130.69,20721.0,114.2967,114.4367,114.2617,114.4105,20721.0
2018-05-31 14:55:00,130.69,130.75,130.6,130.75,7496.0,114.4105,114.463,114.3317,114.463,7496.0
2018-05-31 15:00:00,130.74,130.86,130.6,130.68,25402.0,114.4542,114.5593,114.3317,114.4017,25402.0
2018-05-31 15:05:00,130.68,131.09,130.68,131.07,14020.0,114.4017,114.7607,114.4017,114.7431,14020.0
2018-05-31 15:10:00,131.07,131.08,130.93,130.98,21049.0,114.7431,114.7519,114.6206,114.6644,21049.0
2018-05-31 15:15:00,130.97,131.02,130.84,130.85,18152.0,114.6556,114.6994,114.5418,114.5505,18152.0
2018-05-31 15:20:00,130.85,130.99,130.78,130.91,14565.0,114.5505,114.6731,114.4893,114.6031,14565.0
2018-05-31 15:25:00,130.91,131.15,130.9,131.15,13307.0,114.6031,114.8132,114.5943,114.8132,13307.0
2018-05-31 15:30:00,131.12,131.13,130.97,130.97,16094.0,114.7869,114.7957,114.6556,114.6556,16094.0
2018-05-31 15:35:00,130.99,131.2,130.97,131.06,23690.0,114.6731,114.8569,114.6556,114.7344,23690.0
2018-05-31 15:40:00,131.06,131.1,130.82,130.84,18552.0,114.7344,114.7694,114.5243,114.5418,18552.0
2018-05-31 15:45:00,130.8,130.84,130.73,130.83,39154.0,114.5068,114.5418,114.4455,114.533,39154.0
2018-05-31 15:50:00,130.81,130.86,130.74,130.81,31305.0,114.5155,114.5593,114.4542,114.5155,31305.0
2018-05-31 15:55:00,130.81,130.9,130.6,130.68,139670.0,114.5155,114.5943,114.3317,114.4017,139670.0
2018-06-01 09:30:00,131.76,132.0,131.3,131.66,20317.0,115.3472,115.5573,114.9445,115.2596,20317.0
2018-06-01 09:35:00,131.56,131.82,131.51,131.77,6209.0,115.1721,115.3997,115.1283,115.3559,6209.0
2018-06-01 09:40:00,131.68,131.92,131.5,131.79,16042.0,115.2772,115.4873,115.1196,115.3735,16042.0
2018-06-01 09:45:00,131.79,131.89,131.7,131.77,21459.0,115.3735,115.461,115.2947,115.3559,21459.0
2018-06-01 09:50:00,131.81,131.87,131.59,131.75,23331.0,115.391,115.4435,115.1984,115.3384,23331.0
2018-06-01 09:55:00,131.73,131.8,131.67,131.73,9003.0,115.3209,115.3822,115.2684,115.3209,9003.0
2018-06-01 10:00:00,131.86,131.87,131.75,131.8,11950.0,115.4347,115.4435,115.3384,115.3822,11950.0
2018-06-01 10:05:00,131.79,131.87,131.7,131.82,13154.0,115.3735,115.4435,115.2947,115.3997,13154.0
2018-06-01 10:10:00,131.78,131.8,131.64,131.75,9626.0,115.3647,115.3822,115.2421,115.3384,9626.0
2018-06-01 10:15:00,131.73,131.92,131.56,131.9,86511.0,115.3209,115.4873,115.1721,115.4698,86511.0
2018-06-01 10:20:00,131.89,132.1,131.69,131.9,26275.0,115.461,115.6448,115.2859,115.4698,26275.0
2018-06-01 10:25:00,131.89,131.99,131.71,131.71,7413.0,115.461,115.5485,115.3034,115.3034,7413.0
2018-06-01 10:30:00,131.7,131.78,131.49,131.63,4287.0,115.2947,115.3647,115.1108,115.2334,4287.0
2018-06-01 10:35:00,131.59,131.69,131.52,131.59,4731.0,115.1984,115.2859,115.1371,115.1984,4731.0
2018-06-01 10:40:00,131.53,131.55,131.33,131.33,8229.0,115.1458,115.1633,114.9708,114.9708,8229.0
2018-06-01 10:45:00,131.36,131.55,131.31,131.31,5812.0,114.997,115.1633,114.9532,114.9532,5812.0
2018-06-01 10:50:00,131.3,131.3,131.17,131.18,9073.0,114.9445,114.9445,114.8307,114.8394,9073.0
2018-06-01 10:55:00,131.13,131.18,131.06,131.06,8440.0,114.7957,114.8394,114.7344,114.7344,8440.0
2018-06-01 11:00:00,131.07,131.13,130.98,131.07,6624.0,114.7431,114.7957,114.6644,114.7431,6624.0
2018-06-01 11:05:00,131.03,131.1,130.85,130.86,10350.0,114.7081,114.7694,114.5505,114.5593,10350.0
2018-06-01 11:10:00,130.87,130.92,130.72,130.76,7817.0,114.5681,114.6118,114.4367,114.4718,7817.0
2018-06-01 11:15:00,130.73,130.78,130.66,130.7,7350.0,114.4455,114.4893,114.3842,114.4192,7350.0
2018-06-01 11:20:00,130.7,130.83,130.67,130.67,8182.0,114.4192,114.533,114.393,114.393,8182.0
2018-06-01 11:25:00,130.77,130.84,130.61,130.61,10042.0,114.4805,114.5418,114.3404,114.3404,10042.0
2018-06-01 11:30:00,130.6,130.85,130.58,130.79,6127.0,114.3317,114.5505,114.3142,114.498,6127.0
2018-06-01 11:35:00,130.81,130.84,130.64,130.71,4216.0,114.5155,114.5418,114.3667,114.428,4216.0
2018-06-01 11:40:00,130.73,130.75,130.5,130.5,10521.0,114.4455,114.463,114.2441,114.2441,10521.0
2018-06-01 11:45:00,130.52,130.63,130.51,130.63,2995.0,114.2617,114.358,114.2529,114.358,2995.0
2018-06-01 11:50:00,130.67,130.77,130.62,130.75,3337.0,114.393,114.4805,114.3492,114.463,3337.0
2018-06-01 11:55:00,130.78,130.82,130.72,130.72,16011.0,114.4893,114.5243,114.4367,114.4367,16011.0
2018-06-01 12:00:00,130.74,130.82,130.71,130.74,6027.0,114.4542,114.5243,114.428,114.4542,6027.0
2018-06-01 12:05:00,130.76,130.85,130.75,130.8,7505.0,114.4718,114.5505,114.463,114.5068,7505.0
2018-06-01 12:10:00,130.79,130.86,130.79,130.83,5384.0,114.498,114.5593,114.498,114.533,5384.0
2018-06-01 12:15:00,130.81,130.88,130.8,130.87,7815.0,114.5155,114.5768,114.5068,114.5681,7815.0
2018-06-01 12:20:00,130.88,130.95,130.84,130.91,2100.0,114.5768,114.6381,114.5418,114.6031,2100.0
2018-06-01 12:25:00,130.92,130.93,130.8,130.83,8283.0,114.6118,114.6206,114.5068,114.533,8283.0
2018-06-01 12:30:00,130.82,130.96,130.76,130.96,20224.0,114.5243,114.6468,114.4718,114.6468,20224.0
2018-06-01 12:35:00,130.94,131.16,130.94,131.09,16290.0,114.6293,114.8219,114.6293,114.7607,16290.0
2018-06-01 12:40:00,131.09,131.15,131.06,131.09,3800.0,114.7607,114.8132,114.7344,114.7607,3800.0
2018-06-01 12:45:00,131.07,131.18,131.06,131.06,4864.0,114.7431,114.8394,114.7344,114.7344,4864.0
2018-06-01 12:50:00,131.07,131.08,130.99,130.99,5462.0,114.7431,114.7519,114.6731,114.6731,5462.0
2018-06-01 12:55:00,130.98,131.04,130.84,131.03,9519.0,114.6644,114.7169,114.5418,114.7081,9519.0
2018-06-01 13:00:00,131.01,131.15,130.98,131.13,11359.0,114.6906,114.8132,114.6644,114.7957,11359.0
2018-06-01 13:05:00,131.13,131.29,131.13,131.29,5036.0,114.7957,114.9357,114.7957,114.9357,5036.0
2018-06-01 13:10:00,131.25,131.25,131.14,131.19,4260.0,114.9007,114.9007,114.8044,114.8482,4260.0
2018-06-01 13:15:00,131.15,131.23,131.08,131.19,5986.0,114.8132,114.8832,114.7519,114.8482,5986.0
2018-06-01 13:20:00,131.22,131.32,131.18,131.27,4612.0,114.8745,114.962,114.8394,114.9182,4612.0
2018-06-01 13:25:00,131.29,131.36,131.26,131.31,6416.0,114.9357,114.997,114.9095,114.9532,6416.0
2018-06-01 13:30:00,131.31,131.31,131.09,131.13,8615.0,114.9532,114.9532,114.7607,114.7957,8615.0
2018-06-01 13:35:00,131.11,131.15,131.05,131.08,13567.0,114.7782,114.8132,114.7256,114.7519,13567.0
2018-06-01 13:40:00,131.09,131.19,131.08,131.12,5700.0,114.7607,114.8482,114.7519,114.7869,5700.0
2018-06-01 13:45:00,131.13,131.16,131.08,131.09,4330.0,114.7957,114.8219,114.7519,114.7607,4330.0
2018-06-01 13:50:00,131.09,131.15,131.09,131.15,1582.0,114.7607,114.8132,114.7607,114.8132,1582.0
2018-06-01 13:55:00,131.11,131.21,131.08,131.16,19230.0,114.7782,114.8657,114.7519,114.8219,19230.0
2018-06-01 14:00:00,131.16,131.2,130.99,131.04,7969.0,114.8219,114.8569,114.6731,114.7169,7969.0
2018-06-01 14:05:00,131.04,131.07,130.99,131.04,12120.0,114.7169,114.7431,114.6731,114.7169,12120.0
2018-06-01 14:10:00,131.02,131.12,131.01,131.11,6304.0,114.6994,114.7869,114.6906,114.7782,6304.0
2018-06-01 14:15:00,131.12,131.12,130.98,131.0,8471.0,114.7869,114.7869,114.6644,114.6819,8471.0
2018-06-01 14:20:00,131.0,131.03,130.99,131.01,14322.0,114.6819,114.7081,114.6731,114.6906,14322.0
2018-06-01 14:25:00,131.01,131.06,130.98,131.06,6744.0,114.6906,114.7344,114.6644,114.7344,6744.0
2018-06-01 14:30:00,131.07,131.19,131.03,131.08,7321.0,114.7431,114.8482,114.7081,114.7519,7321.0
2018-06-01 14:35:00,131.1,131.11,131.01,131.03,8877.0,114.7694,114.7782,114.6906,114.7081,8877.0
2018-06-01 14:40:00,131.03,131.07,131.0,131.03,17176.0,114.7081,114.7431,114.6819,114.7081,17176.0
2018-06-01 14:45:00,131.04,131.06,130.97,131.01,6921.0,114.7169,114.7344,114.6556,114.6906,6921.0
2018-06-01 14:50:00,130.99,131.05,130.98,131.05,4627.0,114.6731,114.7256,114.6644,114.7256,4627.0
2018-06-01 14:55:00,131.02,131.04,130.96,130.98,6178.0,114.6994,114.7169,114.6468,114.6644,6178.0
2018-06-01 15:00:00,130.99,131.03,130.96,131.01,4056.0,114.6731,114.7081,114.6468,114.6906,4056.0
2018-06-01 15:05:00,130.98,130.98,130.86,130.86,7941.0,114.6644,114.6644,114.5593,114.5593,7941.0
2018-06-01 15:10:00,130.84,130.85,130.72,130.82,7526.0,114.5418,114.5505,114.4367,114.5243,7526.0
2018-06-01 15:15:00,130.81,130.83,130.77,130.78,12447.0,114.5155,114.533,114.4805,114.4893,12447.0
2018-06-01 15:20:00,130.79,130.86,130.71,130.81,11780.0,114.498,114.5593,114.428,114.5155,11780.0
2018-06-01 15:25:00,130.81,130.93,130.81,130.92,9817.0,114.5155,114.6206,114.5155,114.6118,9817.0
2018-06-01 15:30:00,130.92,130.97,130.84,130.86,11778.0,114.6118,114.6556,114.5418,114.5593,11778.0
2018-06-01 15:35:00,130.86,130.89,130.8,130.86,24358.0,114.5593,114.5856,114.5068,114.5593,24358.0
2018-06-01 15:40:00,130.84,130.9,130.82,130.85,16429.0,114.5418,114.5943,114.5243,114.5505,16429.0
2018-06-01 15:45:00,130.86,130.87,130.77,130.78,20737.0,114.5593,114.5681,114.4805,114.4893,20737.0
2018-06-01 15:50:00,130.77,130.81,130.59,130.61,33835.0,114.4805,114.5155,114.3229,114.3404,33835.0
2018-06-01 15:55:00,130.61,130.78,130.47,130.74,100595.0,114.3404,114.4893,114.2179,114.4542,100595.0
2018-06-04 09:30:00,130.55,131.46,130.55,130.82,19400.0,114.2879,115.0846,114.2879,114.5243,19400.0
2018-06-04 09:35:00,130.87,130.95,130.6,130.88,13988.0,114.5681,114.6381,114.3317,114.5768,13988.0
2018-06-04 09:40:00,130.87,130.92,130.63,130.86,23892.0,114.5681,114.6118,114.358,114.5593,23892.0
2018-06-04 09:45:00,130.85,130.94,130.78,130.84,13890.0,114.5505,114.6293,114.4893,114.5418,13890.0
2018-06-04 09:50:00,130.88,131.07,130.79,131.07,13258.0,114.5768,114.7431,114.498,114.7431,13258.0
2018-06-04 09:55:00,131.08,131.22,131.01,131.15,5153.0,114.7519,114.8745,114.6906,114.8132,5153.0
2018-06-04 10:00:00,131.09,131.24,131.08,131.13,18318.0,114.7607,114.892,114.7519,114.7957,18318.0
2018-06-04 10:05:00,131.14,131.3,131.1,131.27,12844.0,114.8044,114.9445,114.7694,114.9182,12844.0
2018-06-04 10:10:00,131.26,131.42,131.24,131.36,12782.0,114.9095,115.0495,114.892,114.997,12782.0
2018-06-04 10:15:00,131.37,131.5,131.37,131.38,8163.0,115.0058,115.1196,115.0058,115.0145,8163.0
2018-06-04 10:20:00,131.37,131.37,131.25,131.25,3715.0,115.0058,115.0058,114.9007,114.9007,3715.0
2018-06-04 10:25:00,131.16,131.28,131.13,131.26,3282.0,114.8219,114.927,114.7957,114.9095,3282.0
2018-06-04 10:30:00,131.24,131.44,131.24,131.43,6446.0,114.892,115.0671,114.892,115.0583,6446.0
2018-06-04 10:35:00,131.45,131.46,131.36,131.39,8222.0,115.0758,115.0846,114.997,115.0233,8222.0
2018-06-04 10:40:00,131.38,131.46,131.25,131.25,8470.0,115.0145,115.0846,114.9007,114.9007,8470.0
2018-06-04 10:45:00,131.23,131.3,131.14,131.23,17401.0,114.8832,114.9445,114.8044,114.8832,17401.0
2018-06-04 10:50:00,131.27,131.53,131.25,131.51,9967.0,114.9182,115.1458,114.9007,115.1283,9967.0
2018-06-04 10:55:00,131.52,131.71,131.52,131.71,4054.0,115.1371,115.3034,115.1371,115.3034,4054.0
2018-06-04 11:00:00,131.75,131.82,131.72,131.79,6734.0,115.3384,115.3997,115.3122,115.3735,6734.0
2018-06-04 11:05:00,131.82,131.84,131.7,131.71,7685.0,115.3997,115.4172,115.2947,115.3034,7685.0
2018-06-04 11:10:00,131.69,131.69,131.48,131.48,6678.0,115.2859,115.2859,115.1021,115.1021,6678.0
2018-06-04 11:15:00,131.5,131.51,131.37,131.38,7263.0,115.1196,115.1283,115.0058,115.0145,7263.0
2018-06-04 11:20:00,131.41,131.62,131.38,131.43,7472.0,115.0408,115.2246,115.0145,115.0583,7472.0
2018-06-04 11:25:00,131.46,131.56,131.46,131.52,9355.0,115.0846,115.1721,115.0846,115.1371,9355.0
2018-06-04 11:30:00,131.55,131.58,131.44,131.52,4918.0,115.1633,115.1896,115.0671,115.1371,4918.0
2018-06-04 11:35:00,131.54,131.59,131.38,131.38,9750.0,115.1546,115.1984,115.0145,115.0145,9750.0
2018-06-04 11:40:00,131.41,131.68,131.41,131.68,2932.0,115.0408,115.2772,115.0408,115.2772,2932.0
2018-06-04 11:45:00,131.64,131.76,131.64,131.67,9186.0,115.2421,115.3472,115.2421,115.2684,9186.0
2018-06-04 11:50:00,131.66,131.76,131.62,131.73,3909.0,115.2596,115.3472,115.2246,115.3209,3909.0
2018-06-04 11:55:00,131.73,131.77,131.65,131.71,6042.0,115.3209,115.3559,115.2509,115.3034,6042.0
2018-06-04 12:00:00,131.69,131.71,131.59,131.59,5345.0,115.2859,115.3034,115.1984,115.1984,5345.0
2018-06-04 12:05:00,131.59,131.66,131.54,131.64,6664.0,115.1984,115.2596,115.1546,115.2421,6664.0
2018-06-04 12:10:00,131.62,131.67,131.51,131.61,7114.0,115.2246,115.2684,115.1283,115.2159,7114.0
2018-06-04 12:15:00,131.6,131.67,131.58,131.65,9224.0,115.2071,115.2684,115.1896,115.2509,9224.0
2018-06-04 12:20:00,131.68,131.8,131.56,131.56,5270.0,115.2772,115.3822,115.1721,115.1721,5270.0
2018-06-04 12:25:00,131.56,131.62,131.51,131.51,2614.0,115.1721,115.2246,115.1283,115.1283,2614.0
2018-06-04 12:30:00,131.42,131.58,131.41,131.58,7813.0,115.0495,115.1896,115.0408,115.1896,7813.0
2018-06-04 12:35:00,131.57,131.61,131.48,131.59,7015.0,115.1809,115.2159,115.1021,115.1984,7015.0
2018-06-04 12:40:00,131.6,131.61,131.52,131.57,4002.0,115.2071,115.2159,115.1371,115.1809,4002.0
2018-06-04 12:45:00,131.61,131.67,131.59,131.63,2701.0,115.2159,115.2684,115.1984,115.2334,2701.0
2018-06-04 12:50:00,131.64,131.68,131.58,131.58,4817.0,115.2421,115.2772,115.1896,115.1896,4817.0
2018-06-04 12:55:00,131.58,131.7,131.57,131.7,4234.0,115.1896,115.2947,115.1809,115.2947,4234.0
2018-06-04 13:00:00,131.71,131.78,131.7,131.71,5190.0,115.3034,115.3647,115.2947,115.3034,5190.0
2018-06-04 13:05:00,131.74,131.74,131.59,131.65,5066.0,115.3297,115.3297,115.1984,115.2509,5066.0
2018-06-04 13:10:00,131.63,131.73,131.61,131.69,4806.0,115.2334,115.3209,115.2159,115.2859,4806.0
2018-06-04 13:15:00,131.73,131.77,131.67,131.75,3885.0,115.3209,115.3559,115.2684,115.3384,3885.0
2018-06-04 13:20:00,131.71,131.76,131.64,131.76,12715.0,115.3034,115.3472,115.2421,115.3472,12715.0
2018-06-04 13:25:00,131.74,131.75,131.71,131.74,1944.0,115.3297,115.3384,115.3034,115.3297,1944.0
2018-06-04 13:30:00,131.72,131.86,131.72,131.74,4428.0,115.3122,115.4347,115.3122,115.3297,4428.0
2018-06-04 13:35:00,131.75,131.8,131.69,131.8,8338.0,115.3384,115.3822,115.2859,115.3822,8338.0
2018-06-04 13:40:00,131.72,131.81,131.71,131.8,3125.0,115.3122,115.391,115.3034,115.3822,3125.0
2018-06-04 13:45:00,131.78,131.8,131.73,131.78,4424.0,115.3647,115.3822,115.3209,115.3647,4424.0
2018-06-04 13:50:00,131.73,131.79,131.73,131.78,12186.0,115.3209,115.3735,115.3209,115.3647,12186.0
2018-06-04 13:55:00,131.81,131.95,131.77,131.92,3195.0,115.391,115.5135,115.3559,115.4873,3195.0
2018-06-04 14:00:00,131.92,131.95,131.9,131.95,5342.0,115.4873,115.5135,115.4698,115.5135,5342.0
2018-06-04 14:05:00,131.94,131.98,131.93,131.95,3220.0,115.5048,115.5398,115.496,115.5135,3220.0
2018-06-04 14:10:00,131.94,132.0,131.92,131.97,4933.0,115.5048,115.5573,115.4873,115.531,4933.0
2018-06-04 14:15:00,131.98,132.0,131.91,131.97,38833.0,115.5398,115.5573,115.4785,115.531,38833.0
2018-06-04 14:20:00,131.97,132.0,131.95,131.99,3240.0,115.531,115.5573,115.5135,115.5485,3240.0
2018-06-04 14:25:00,131.99,131.99,131.87,131.87,30018.0,115.5485,115.5485,115.4435,115.4435,30018.0
2018-06-04 14:30:00,131.88,131.89,131.82,131.82,3506.0,115.4522,115.461,115.3997,115.3997,3506.0
2018-06-04 14:35:00,131.83,131.87,131.81,131.82,16958.0,115.4085,115.4435,115.391,115.3997,16958.0
2018-06-04 14:40:00,131.82,131.86,131.79,131.83,3554.0,115.3997,115.4347,115.3735,115.4085,3554.0
2018-06-04 14:45:00,131.86,131.9,131.85,131.87,2652.0,115.4347,115.4698,115.426,115.4435,2652.0
2018-06-04 14:50:00,131.87,131.94,131.86,131.94,7846.0,115.4435,115.5048,115.4347,115.5048,7846.0
2018-06-04 14:55:00,131.94,131.96,131.91,131.92,6785.0,115.5048,115.5223,115.4785,115.4873,6785.0
2018-06-04 15:00:00,131.9,131.9,131.83,131.88,6742.0,115.4698,115.4698,115.4085,115.4522,6742.0
2018-06-04 15:05:00,131.85,131.91,131.85,131.89,6429.0,115.426,115.4785,115.426,115.461,6429.0
2018-06-04 15:10:00,131.89,131.91,131.84,131.87,10093.0,115.461,115.4785,115.4172,115.4435,10093.0
2018-06-04 15:15:00,131.9,131.93,131.87,131.9,3344.0,115.4698,115.496,115.4435,115.4698,3344.0
2018-06-04 15:20:00,131.89,131.89,131.85,131.85,7786.0,115.461,115.461,115.426,115.426,7786.0
2018-06-04 15:25:00,131.86,131.91,131.86,131.91,4318.0,115.4347,115.4785,115.4347,115.4785,4318.0
2018-06-04 15:30:00,131.9,131.94,131.87,131.94,15515.0,115.4698,115.5048,115.4435,115.5048,15515.0
2018-06-04 15:35:00,131.94,131.94,131.86,131.87,9099.0,115.5048,115.5048,115.4347,115.4435,9099.0
2018-06-04 15:40:00,131.88,131.89,131.85,131.87,11456.0,115.4522,115.461,115.426,115.4435,11456.0
2018-06-04 15:45:00,131.87,131.87,131.68,131.75,21104.0,115.4435,115.4435,115.2772,115.3384,21104.0
2018-06-04 15:50:00,131.76,131.83,131.71,131.78,30693.0,115.3472,115.4085,115.3034,115.3647,30693.0
2018-06-04 15:55:00,131.8,131.82,131.7,131.77,39370.0,115.3822,115.3997,115.2947,115.3559,39370.0
2018-06-05 09:30:00,131.54,131.59,131.0,131.06,22474.0,115.1546,115.1984,114.6819,114.7344,22474.0
2018-06-05 09:35:00,131.01,131.11,130.83,131.0,6688.0,114.6906,114.7782,114.533,114.6819,6688.0
2018-06-05 09:40:00,131.03,131.12,130.8,130.8,4855.0,114.7081,114.7869,114.5068,114.5068,4855.0
2018-06-05 09:45:00,130.75,130.94,130.68,130.69,8128.0,114.463,114.6293,114.4017,114.4105,8128.0
2018-06-05 09:50:00,130.69,130.87,130.6,130.83,11803.0,114.4105,114.5681,114.3317,114.533,11803.0
2018-06-05 09:55:00,130.89,131.14,130.87,131.08,14175.0,114.5856,114.8044,114.5681,114.7519,14175.0
2018-06-05 10:00:00,131.08,131.28,131.08,131.23,15852.0,114.7519,114.927,114.7519,114.8832,15852.0
2018-06-05 10:05:00,131.25,131.33,131.21,131.23,16989.0,114.9007,114.9708,114.8657,114.8832,16989.0
2018-06-05 10:10:00,131.21,131.22,130.95,130.96,13582.0,114.8657,114.8745,114.6381,114.6468,13582.0
2018-06-05 10:15:00,131.02,131.17,130.99,131.01,8477.0,114.6994,114.8307,114.6731,114.6906,8477.0
2018-06-05 10:20:00,131.0,131.11,131.0,131.03,9750.0,114.6819,114.7782,114.6819,114.7081,9750.0
2018-06-05 10:25:00,131.05,131.16,131.03,131.08,6678.0,114.7256,114.8219,114.7081,114.7519,6678.0
2018-06-05 10:30:00,131.12,131.18,130.9,130.92,9145.0,114.7869,114.8394,114.5943,114.6118,9145.0
2018-06-05 10:35:00,130.87,130.87,130.61,130.68,6005.0,114.5681,114.5681,114.3404,114.4017,6005.0
2018-06-05 10:40:00,130.68,130.71,130.5,130.5,6700.0,114.4017,114.428,114.2441,114.2441,6700.0
2018-06-05 10:45:00,130.47,130.47,130.26,130.32,11977.0,114.2179,114.2179,114.034,114.0866,11977.0
2018-06-05 10:50:00,130.32,130.38,130.27,130.35,14497.0,114.0866,114.1391,114.0428,114.1128,14497.0
2018-06-05 10:55:00,130.29,130.33,130.21,130.26,11920.0,114.0603,114.0953,113.9903,114.034,11920.0
2018-06-05 11:00:00,130.28,130.3,130.1,130.1,7462.0,114.0515,114.0691,113.894,113.894,7462.0
2018-06-05 11:05:00,130.11,130.24,129.96,130.17,14351.0,113.9027,114.0165,113.7714,113.9553,14351.0
2018-06-05 11:10:00,130.17,130.33,130.12,130.17,5045.0,113.9553,114.0953,113.9115,113.9553,5045.0
2018-06-05 11:15:00,130.14,130.33,130.14,130.27,16703.0,113.929,114.0953,113.929,114.0428,16703.0
2018-06-05 11:20:00,130.23,130.24,129.96,129.97,6644.0,114.0078,114.0165,113.7714,113.7802,6644.0
2018-06-05 11:25:00,129.98,130.02,129.88,129.91,8064.0,113.7889,113.8239,113.7014,113.7276,8064.0
2018-06-05 11:30:00,129.9,130.04,129.8,130.0,8915.0,113.7189,113.8414,113.6313,113.8064,8915.0
2018-06-05 11:35:00,130.02,130.09,129.96,130.02,12223.0,113.8239,113.8852,113.7714,113.8239,12223.0
2018-06-05 11:40:00,129.97,130.04,129.93,129.93,14575.0,113.7802,113.8414,113.7451,113.7451,14575.0
2018-06-05 11:45:00,129.94,129.94,129.83,129.9,6914.0,113.7539,113.7539,113.6576,113.7189,6914.0
2018-06-05 11:50:00,129.89,129.96,129.85,129.94,10097.0,113.7101,113.7714,113.6751,113.7539,10097.0
2018-06-05 11:55:00,129.94,130.01,129.92,129.92,8269.0,113.7539,113.8152,113.7364,113.7364,8269.0
2018-06-05 12:00:00,129.96,130.02,129.86,129.86,9388.0,113.7714,113.8239,113.6839,113.6839,9388.0
2018-06-05 12:05:00,129.86,130.22,129.86,130.21,8105.0,113.6839,113.999,113.6839,113.9903,8105.0
2018-06-05 12:10:00,130.22,130.33,130.22,130.25,9439.0,113.999,114.0953,113.999,114.0253,9439.0
2018-06-05 12:15:00,130.27,130.3,130.11,130.14,23102.0,114.0428,114.0691,113.9027,113.929,23102.0
2018-06-05 12:20:00,130.17,130.24,130.1,130.1,15191.0,113.9553,114.0165,113.894,113.894,15191.0
2018-06-05 12:25:00,130.13,130.43,130.13,130.39,4820.0,113.9202,114.1829,113.9202,114.1478,4820.0
2018-06-05 12:30:00,130.4,130.4,130.25,130.36,4538.0,114.1566,114.1566,114.0253,114.1216,4538.0
2018-06-05 12:35:00,130.35,130.35,130.24,130.29,5054.0,114.1128,114.1128,114.0165,114.0603,5054.0
2018-06-05 12:40:00,130.33,130.34,130.26,130.28,5546.0,114.0953,114.1041,114.034,114.0515,5546.0
2018-06-05 12:45:00,130.25,130.31,130.15,130.31,8665.0,114.0253,114.0778,113.9377,114.0778,8665.0
2018-06-05 12:50:00,130.26,130.28,130.17,130.24,4470.0,114.034,114.0515,113.9553,114.0165,4470.0
2018-06-05 12:55:00,130.28,130.36,130.21,130.23,17546.0,114.0515,114.1216,113.9903,114.0078,17546.0
2018-06-05 13:00:00,130.23,130.3,130.16,130.25,6230.0,114.0078,114.0691,113.9465,114.0253,6230.0
2018-06-05 13:05:00,130.27,130.52,130.24,130.47,11242.0,114.0428,114.2617,114.0165,114.2179,11242.0
2018-06-05 13:10:00,130.46,130.48,130.43,130.47,3685.0,114.2091,114.2266,114.1829,114.2179,3685.0
2018-06-05 13:15:00,130.43,130.5,130.43,130.45,14236.0,114.1829,114.2441,114.1829,114.2004,14236.0
2018-06-05 13:20:00,130.44,130.46,130.41,130.44,11396.0,114.1916,114.2091,114.1654,114.1916,11396.0
2018-06-05 13:25:00,130.46,130.5,130.43,130.5,12211.0,114.2091,114.2441,114.1829,114.2441,12211.0
2018-06-05 13:30:00,130.51,130.54,130.43,130.43,8657.0,114.2529,114.2792,114.1829,114.1829,8657.0
2018-06-05 13:35:00,130.47,130.59,130.45,130.54,11795.0,114.2179,114.3229,114.2004,114.2792,11795.0
2018-06-05 13:40:00,130.54,130.62,130.54,130.58,8919.0,114.2792,114.3492,114.2792,114.3142,8919.0
2018-06-05 13:45:00,130.58,130.8,130.57,130.77,10856.0,114.3142,114.5068,114.3054,114.4805,10856.0
2018-06-05 13:50:00,130.75,130.8,130.73,130.74,15423.0,114.463,114.5068,114.4455,114.4542,15423.0
2018-06-05 13:55:00,130.79,130.8,130.71,130.77,5867.0,114.498,114.5068,114.428,114.4805,5867.0
2018-06-05 14:00:00,130.76,130.78,130.65,130.72,5400.0,114.4718,114.4893,114.3755,114.4367,5400.0
2018-06-05 14:05:00,130.75,130.82,130.75,130.8,4349.0,114.463,114.5243,114.463,114.5068,4349.0
2018-06-05 14:10:00,130.8,130.83,130.78,130.8,5481.0,114.5068,114.533,114.4893,114.5068,5481.0
2018-06-05 14:15:00,130.81,130.9,130.78,130.86,8744.0,114.5155,114.5943,114.4893,114.5593,8744.0
2018-06-05 14:20:00,130.84,130.92,130.82,130.92,38710.0,114.5418,114.6118,114.5243,114.6118,38710.0
2018-06-05 14:25:00,130.92,130.95,130.9,130.95,6294.0,114.6118,114.6381,114.5943,114.6381,6294.0
2018-06-05 14:30:00,130.9,130.92,130.83,130.91,7979.0,114.5943,114.6118,114.533,114.6031,7979.0
2018-06-05 14:35:00,130.92,130.93,130.87,130.91,14520.0,114.6118,114.6206,114.5681,114.6031,14520.0
2018-06-05 14:40:00,130.91,130.93,130.88,130.89,5400.0,114.6031,114.6206,114.5768,114.5856,5400.0
2018-06-05 14:45:00,130.88,130.93,130.85,130.89,6329.0,114.5768,114.6206,114.5505,114.5856,6329.0
2018-06-05 14:50:00,130.9,130.99,130.87,130.96,9542.0,114.5943,114.6731,114.5681,114.6468,9542.0
2018-06-05 14:55:00,130.96,131.04,130.96,131.02,8680.0,114.6468,114.7169,114.6468,114.6994,8680.0
2018-06-05 15:00:00,131.0,131.01,130.95,130.97,7092.0,114.6819,114.6906,114.6381,114.6556,7092.0
2018-06-05 15:05:00,130.96,130.98,130.93,130.96,7317.0,114.6468,114.6644,114.6206,114.6468,7317.0
2018-06-05 15:10:00,130.97,130.98,130.8,130.83,9690.0,114.6556,114.6644,114.5068,114.533,9690.0
2018-06-05 15:15:00,130.84,130.87,130.83,130.87,6200.0,114.5418,114.5681,114.533,114.5681,6200.0
2018-06-05 15:20:00,130.89,130.89,130.77,130.8,6744.0,114.5856,114.5856,114.4805,114.5068,6744.0
2018-06-05 15:25:00,130.79,130.87,130.79,130.87,4134.0,114.498,114.5681,114.498,114.5681,4134.0
2018-06-05 15:30:00,130.85,130.96,130.84,130.96,8337.0,114.5505,114.6468,114.5418,114.6468,8337.0
2018-06-05 15:35:00,130.94,131.11,130.89,131.11,47787.0,114.6293,114.7782,114.5856,114.7782,47787.0
2018-06-05 15:40:00,131.09,131.1,131.0,131.04,20749.0,114.7607,114.7694,114.6819,114.7169,20749.0
2018-06-05 15:45:00,131.02,131.04,130.97,130.99,20618.0,114.6994,114.7169,114.6556,114.6731,20618.0
2018-06-05 15:50:00,130.98,131.01,130.89,130.91,25881.0,114.6644,114.6906,114.5856,114.6031,25881.0
2018-06-05 15:55:00,130.91,131.03,130.91,130.97,68881.0,114.6031,114.7081,114.6031,114.6556,68881.0
2018-06-06 09:30:00,131.1,131.75,131.05,131.75,17414.0,114.7694,115.3384,114.7256,115.3384,17414.0
2018-06-06 09:35:00,131.74,131.99,131.63,131.93,7490.0,115.3297,115.5485,115.2334,115.496,7490.0
2018-06-06 09:40:00,131.88,131.97,131.7,131.76,11472.0,115.4522,115.531,115.2947,115.3472,11472.0
2018-06-06 09:45:00,131.8,131.92,131.55,131.66,10582.0,115.3822,115.4873,115.1633,115.2596,10582.0
2018-06-06 09:50:00,131.62,131.66,131.53,131.57,10490.0,115.2246,115.2596,115.1458,115.1809,10490.0
2018-06-06 09:55:00,131.55,131.65,131.47,131.65,6595.0,115.1633,115.2509,115.0933,115.2509,6595.0
2018-06-06 10:00:00,131.6,131.65,129.14,129.63,115898.0,115.2071,115.2509,113.0536,113.4825,115898.0
2018-06-06 10:05:00,129.75,131.22,129.75,130.5,73693.0,113.5876,114.8745,113.5876,114.2441,73693.0
2018-06-06 10:10:00,130.47,130.72,129.95,130.21,22093.0,114.2179,114.4367,113.7627,113.9903,22093.0
2018-06-06 10:15:00,130.29,130.48,130.03,130.36,17346.0,114.0603,114.2266,113.8327,114.1216,17346.0
2018-06-06 10:20:00,130.48,130.66,130.23,130.31,20041.0,114.2266,114.3842,114.0078,114.0778,20041.0
2018-06-06 10:25:00,130.34,130.38,130.15,130.31,12310.0,114.1041,114.1391,113.9377,114.0778,12310.0
2018-06-06 10:30:00,130.34,131.02,130.34,130.92,17313.0,114.1041,114.6994,114.1041,114.6118,17313.0
2018-06-06 10:35:00,130.92,130.99,130.74,130.88,13084.0,114.6118,114.6731,114.4542,114.5768,13084.0
2018-06-06 10:40:00,130.89,130.97,130.61,130.7,7768.0,114.5856,114.6556,114.3404,114.4192,7768.0
2018-06-06 10:45:00,130.7,130.7,130.4,130.49,18083.0,114.4192,114.4192,114.1566,114.2354,18083.0
2018-06-06 10:50:00,130.5,130.63,130.5,130.62,11766.0,114.2441,114.358,114.2441,114.3492,11766.0
2018-06-06 10:55:00,130.69,131.01,130.69,130.97,10805.0,114.4105,114.6906,114.4105,114.6556,10805.0
2018-06-06 11:00:00,130.94,131.06,130.9,131.03,11365.0,114.6293,114.7344,114.5943,114.7081,11365.0
2018-06-06 11:05:00,131.06,131.23,131.06,131.23,6145.0,114.7344,114.8832,114.7344,114.8832,6145.0
2018-06-06 11:10:00,131.23,131.26,130.98,130.98,9030.0,114.8832,114.9095,114.6644,114.6644,9030.0
2018-06-06 11:15:00,130.96,131.01,130.84,130.98,7448.0,114.6468,114.6906,114.5418,114.6644,7448.0
2018-06-06 11:20:00,130.99,131.03,130.79,130.79,6785.0,114.6731,114.7081,114.498,114.498,6785.0
2018-06-06 11:25:00,130.82,130.83,130.6,130.72,6599.0,114.5243,114.533,114.3317,114.4367,6599.0
2018-06-06 11:30:00,130.75,130.83,130.69,130.78,5480.0,114.463,114.533,114.4105,114.4893,5480.0
2018-06-06 11:35:00,130.8,130.91,130.79,130.85,7294.0,114.5068,114.6031,114.498,114.5505,7294.0
2018-06-06 11:40:00,130.84,131.14,130.84,131.14,5469.0,114.5418,114.8044,114.5418,114.8044,5469.0
2018-06-06 11:45:00,131.16,131.3,131.16,131.2,6218.0,114.8219,114.9445,114.8219,114.8569,6218.0
2018-06-06 11:50:00,131.2,131.28,131.16,131.18,4290.0,114.8569,114.927,114.8219,114.8394,4290.0
2018-06-06 11:55:00,131.17,131.2,130.96,131.2,7648.0,114.8307,114.8569,114.6468,114.8569,7648.0
2018-06-06 12:00:00,131.17,131.28,131.03,131.04,7506.0,114.8307,114.927,114.7081,114.7169,7506.0
2018-06-06 12:05:00,131.02,131.26,131.01,131.05,7375.0,114.6994,114.9095,114.6906,114.7256,7375.0
2018-06-06 12:10:00,131.09,131.17,131.08,131.14,2824.0,114.7607,114.8307,114.7519,114.8044,2824.0
2018-06-06 12:15:00,131.14,131.27,131.05,131.27,3710.0,114.8044,114.9182,114.7256,114.9182,3710.0
2018-06-06 12:20:00,131.27,131.29,131.19,131.26,4311.0,114.9182,114.9357,114.8482,114.9095,4311.0
2018-06-06 12:25:00,131.24,131.24,131.06,131.1,5434.0,114.892,114.892,114.7344,114.7694,5434.0
2018-06-06 12:30:00,131.09,131.15,130.99,131.09,4000.0,114.7607,114.8132,114.6731,114.7607,4000.0
2018-06-06 12:35:00,131.13,131.13,130.97,131.03,5514.0,114.7957,114.7957,114.6556,114.7081,5514.0
2018-06-06 12:40:00,131.06,131.11,131.0,131.01,5016.0,114.7344,114.7782,114.6819,114.6906,5016.0
2018-06-06 12:45:00,131.0,131.06,130.97,131.0,6983.0,114.6819,114.7344,114.6556,114.6819,6983.0
2018-06-06 12:50:00,130.98,131.0,130.89,130.91,3472.0,114.6644,114.6819,114.5856,114.6031,3472.0
2018-06-06 12:55:00,130.92,130.95,130.9,130.94,4793.0,114.6118,114.6381,114.5943,114.6293,4793.0
2018-06-06 13:00:00,130.91,131.01,130.88,130.9,8548.0,114.6031,114.6906,114.5768,114.5943,8548.0
2018-06-06 13:05:00,130.94,130.94,130.83,130.84,11601.0,114.6293,114.6293,114.533,114.5418,11601.0
2018-06-06 13:10:00,130.85,130.9,130.8,130.9,9919.0,114.5505,114.5943,114.5068,114.5943,9919.0
2018-06-06 13:15:00,130.91,130.92,130.8,130.87,9732.0,114.6031,114.6118,114.5068,114.5681,9732.0
2018-06-06 13:20:00,130.89,130.95,130.85,130.93,10504.0,114.5856,114.6381,114.5505,114.6206,10504.0
2018-06-06 13:25:00,130.91,130.97,130.91,130.95,8093.0,114.6031,114.6556,114.6031,114.6381,8093.0
2018-06-06 13:30:00,130.94,130.96,130.84,130.85,13007.0,114.6293,114.6468,114.5418,114.5505,13007.0
2018-06-06 13:35:00,130.88,130.92,130.85,130.85,3945.0,114.5768,114.6118,114.5505,114.5505,3945.0
2018-06-06 13:40:00,130.87,130.9,130.76,130.76,4683.0,114.5681,114.5943,114.4718,114.4718,4683.0
2018-06-06 13:45:00,130.75,130.78,130.65,130.65,8518.0,114.463,114.4893,114.3755,114.3755,8518.0
2018-06-06 13:50:00,130.64,130.76,130.64,130.69,22373.0,114.3667,114.4718,114.3667,114.4105,22373.0
2018-06-06 13:55:00,130.69,130.72,130.61,130.66,20574.0,114.4105,114.4367,114.3404,114.3842,20574.0
2018-06-06 14:00:00,130.69,130.73,130.67,130.7,7117.0,114.4105,114.4455,114.393,114.4192,7117.0
2018-06-06 14:05:00,130.75,130.75,130.63,130.65,10730.0,114.463,114.463,114.358,114.3755,10730.0
2018-06-06 14:10:00,130.67,130.69,130.61,130.64,6510.0,114.393,114.4105,114.3404,114.3667,6510.0
2018-06-06 14:15:00,130.63,130.73,130.62,130.66,6657.0,114.358,114.4455,114.3492,114.3842,6657.0
2018-06-06 14:20:00,130.68,130.74,130.64,130.72,7346.0,114.4017,114.4542,114.3667,114.4367,7346.0
2018-06-06 14:25:00,130.72,130.79,130.71,130.77,7387.0,114.4367,114.498,114.428,114.4805,7387.0
2018-06-06 14:30:00,130.76,130.76,130.63,130.65,5473.0,114.4718,114.4718,114.358,114.3755,5473.0
2018-06-06 14:35:00,130.66,130.7,130.62,130.68,11134.0,114.3842,114.4192,114.3492,114.4017,11134.0
2018-06-06 14:40:00,130.7,130.87,130.7,130.86,6400.0,114.4192,114.5681,114.4192,114.5593,6400.0
2018-06-06 14:45:00,130.89,130.99,130.86,130.99,6617.0,114.5856,114.6731,114.5593,114.6731,6617.0
2018-06-06 14:50:00,130.97,130.99,130.9,130.92,9247.0,114.6556,114.6731,114.5943,114.6118,9247.0
2018-06-06 14:55:00,130.92,130.97,130.88,130.96,5676.0,114.6118,114.6556,114.5768,114.6468,5676.0
2018-06-06 15:00:00,130.95,131.04,130.93,131.03,7829.0,114.6381,114.7169,114.6206,114.7081,7829.0
2018-06-06 15:05:00,131.03,131.04,130.95,130.95,7427.0,114.7081,114.7169,114.6381,114.6381,7427.0
2018-06-06 15:10:00,130.92,130.98,130.89,130.96,6406.0,114.6118,114.6644,114.5856,114.6468,6406.0
2018-06-06 15:15:00,130.97,131.22,130.97,131.17,7987.0,114.6556,114.8745,114.6556,114.8307,7987.0
2018-06-06 15:20:00,131.17,131.22,131.06,131.06,7320.0,114.8307,114.8745,114.7344,114.7344,7320.0
2018-06-06 15:25:00,131.07,131.17,131.07,131.16,10054.0,114.7431,114.8307,114.7431,114.8219,10054.0
2018-06-06 15:30:00,131.18,131.33,131.15,131.3,17920.0,114.8394,114.9708,114.8132,114.9445,17920.0
2018-06-06 15:35:00,131.31,131.32,131.19,131.22,12565.0,114.9532,114.962,114.8482,114.8745,12565.0
2018-06-06 15:40:00,131.22,131.29,131.2,131.2,10987.0,114.8745,114.9357,114.8569,114.8569,10987.0
2018-06-06 15:45:00,131.19,131.19,131.05,131.16,17014.0,114.8482,114.8482,114.7256,114.8219,17014.0
2018-06-06 15:50:00,131.19,131.21,131.07,131.11,12989.0,114.8482,114.8657,114.7431,114.7782,12989.0
2018-06-06 15:55:00,131.12,131.32,131.12,131.32,45802.0,114.7869,114.962,114.7869,114.962,45802.0
2018-06-07 09:30:00,131.47,131.51,131.02,131.17,23703.0,115.0933,115.1283,114.6994,114.8307,23703.0
2018-06-07 09:35:00,131.07,131.25,130.59,130.71,5827.0,114.7431,114.9007,114.3229,114.428,5827.0
2018-06-07 09:40:00,130.65,130.66,130.42,130.57,11204.0,114.3755,114.3842,114.1741,114.3054,11204.0
2018-06-07 09:45:00,130.53,130.84,130.42,130.84,8881.0,114.2704,114.5418,114.1741,114.5418,8881.0
2018-06-07 09:50:00,130.85,130.86,130.59,130.64,8962.0,114.5505,114.5593,114.3229,114.3667,8962.0
2018-06-07 09:55:00,130.68,130.7,130.27,130.28,14091.0,114.4017,114.4192,114.0428,114.0515,14091.0
2018-06-07 10:00:00,130.28,130.76,130.28,130.63,14805.0,114.0515,114.4718,114.0515,114.358,14805.0
2018-06-07 10:05:00,130.66,130.81,130.59,130.73,12662.0,114.3842,114.5155,114.3229,114.4455,12662.0
2018-06-07 10:10:00,130.73,130.8,130.62,130.71,10854.0,114.4455,114.5068,114.3492,114.428,10854.0
2018-06-07 10:15:00,130.7,130.88,130.63,130.81,10589.0,114.4192,114.5768,114.358,114.5155,10589.0
2018-06-07 10:20:00,130.81,130.87,130.55,130.55,16428.0,114.5155,114.5681,114.2879,114.2879,16428.0
2018-06-07 10:25:00,130.57,130.64,130.45,130.46,15137.0,114.3054,114.3667,114.2004,114.2091,15137.0
2018-06-07 10:30:00,130.46,130.64,130.46,130.64,17601.0,114.2091,114.3667,114.2091,114.3667,17601.0
2018-06-07 10:35:00,130.65,130.69,130.39,130.49,14467.0,114.3755,114.4105,114.1478,114.2354,14467.0
2018-06-07 10:40:00,130.5,130.64,130.44,130.48,14045.0,114.2441,114.3667,114.1916,114.2266,14045.0
2018-06-07 10:45:00,130.52,130.67,130.48,130.56,20304.0,114.2617,114.393,114.2266,114.2967,20304.0
2018-06-07 10:50:00,130.55,130.57,130.22,130.25,20447.0,114.2879,114.3054,113.999,114.0253,20447.0
2018-06-07 10:55:00,130.29,130.42,130.17,130.18,26047.0,114.0603,114.1741,113.9553,113.964,26047.0
2018-06-07 11:00:00,130.18,130.23,130.06,130.15,38041.0,113.964,114.0078,113.859,113.9377,38041.0
2018-06-07 11:05:00,130.13,130.14,129.95,129.98,46547.0,113.9202,113.929,113.7627,113.7889,46547.0
2018-06-07 11:10:00,130.0,130.25,129.97,130.21,48127.0,113.8064,114.0253,113.7802,113.9903,48127.0
2018-06-07 11:15:00,130.25,130.62,130.22,130.59,43445.0,114.0253,114.3492,113.999,114.3229,43445.0
2018-06-07 11:20:00,130.62,130.68,130.45,130.49,32620.0,114.3492,114.4017,114.2004,114.2354,32620.0
2018-06-07 11:25:00,130.45,130.59,130.35,130.55,8341.0,114.2004,114.3229,114.1128,114.2879,8341.0
2018-06-07 11:30:00,130.63,130.74,130.41,130.74,54017.0,114.358,114.4542,114.1654,114.4542,54017.0
2018-06-07 11:35:00,130.74,130.82,130.63,130.79,8371.0,114.4542,114.5243,114.358,114.498,8371.0
2018-06-07 11:40:00,130.8,130.91,130.72,130.8,11262.0,114.5068,114.6031,114.4367,114.5068,11262.0
2018-06-07 11:45:00,130.81,130.81,130.67,130.68,9676.0,114.5155,114.5155,114.393,114.4017,9676.0
2018-06-07 11:50:00,130.74,130.74,130.64,130.64,7810.0,114.4542,114.4542,114.3667,114.3667,7810.0
2018-06-07 11:55:00,130.62,130.8,130.59,130.79,23602.0,114.3492,114.5068,114.3229,114.498,23602.0
2018-06-07 12:00:00,130.8,130.9,130.79,130.84,18764.0,114.5068,114.5943,114.498,114.5418,18764.0
2018-06-07 12:05:00,130.85,130.91,130.73,130.9,8776.0,114.5505,114.6031,114.4455,114.5943,8776.0
2018-06-07 12:10:00,130.9,131.04,130.87,130.97,12064.0,114.5943,114.7169,114.5681,114.6556,12064.0
2018-06-07 12:15:00,130.98,131.06,130.97,131.01,24979.0,114.6644,114.7344,114.6556,114.6906,24979.0
2018-06-07 12:20:00,130.99,131.02,130.85,130.88,9725.0,114.6731,114.6994,114.5505,114.5768,9725.0
2018-06-07 12:25:00,130.87,130.93,130.75,130.75,10365.0,114.5681,114.6206,114.463,114.463,10365.0
2018-06-07 12:30:00,130.75,130.82,130.68,130.75,8731.0,114.463,114.5243,114.4017,114.463,8731.0
2018-06-07 12:35:00,130.77,130.81,130.72,130.77,2605.0,114.4805,114.5155,114.4367,114.4805,2605.0
2018-06-07 12:40:00,130.75,130.78,130.65,130.65,4556.0,114.463,114.4893,114.3755,114.3755,4556.0
2018-06-07 12:45:00,130.72,130.77,130.57,130.57,9631.0,114.4367,114.4805,114.3054,114.3054,9631.0
2018-06-07 12:50:00,130.57,130.87,130.57,130.84,10190.0,114.3054,114.5681,114.3054,114.5418,10190.0
2018-06-07 12:55:00,130.9,131.02,130.85,131.02,14368.0,114.5943,114.6994,114.5505,114.6994,14368.0
2018-06-07 13:00:00,131.02,131.04,130.96,130.96,3325.0,114.6994,114.7169,114.6468,114.6468,3325.0
2018-06-07 13:05:00,130.99,131.09,130.98,131.09,8555.0,114.6731,114.7607,114.6644,114.7607,8555.0
2018-06-07 13:10:00,131.1,131.43,131.06,131.35,29706.0,114.7694,115.0583,114.7344,114.9883,29706.0
2018-06-07 13:15:00,131.36,131.38,131.27,131.38,21685.0,114.997,115.0145,114.9182,115.0145,21685.0
2018-06-07 13:20:00,131.37,131.37,131.27,131.28,7115.0,115.0058,115.0058,114.9182,114.927,7115.0
2018-06-07 13:25:00,131.28,131.35,131.27,131.3,7282.0,114.927,114.9883,114.9182,114.9445,7282.0
2018-06-07 13:30:00,131.25,131.38,131.22,131.35,26968.0,114.9007,115.0145,114.8745,114.9883,26968.0
2018-06-07 13:35:00,131.35,131.35,131.17,131.31,15575.0,114.9883,114.9883,114.8307,114.9532,15575.0
2018-06-07 13:40:00,131.3,131.46,131.2,131.46,6682.0,114.9445,115.0846,114.8569,115.0846,6682.0
2018-06-07 13:45:00,131.46,131.77,131.45,131.76,15572.0,115.0846,115.3559,115.0758,115.3472,15572.0
2018-06-07 13:50:00,131.77,131.79,131.64,131.68,9215.0,115.3559,115.3735,115.2421,115.2772,9215.0
2018-06-07 13:55:00,131.69,131.81,131.68,131.68,5361.0,115.2859,115.391,115.2772,115.2772,5361.0
2018-06-07 14:00:00,131.7,131.85,131.65,131.83,17360.0,115.2947,115.426,115.2509,115.4085,17360.0
2018-06-07 14:05:00,131.85,132.02,131.84,131.94,44779.0,115.426,115.5748,115.4172,115.5048,44779.0
2018-06-07 14:10:00,131.97,131.97,131.83,131.9,10767.0,115.531,115.531,115.4085,115.4698,10767.0
2018-06-07 14:15:00,131.9,132.04,131.9,131.92,15237.0,115.4698,115.5923,115.4698,115.4873,15237.0
2018-06-07 14:20:00,131.94,131.94,131.81,131.88,14317.0,115.5048,115.5048,115.391,115.4522,14317.0
2018-06-07 14:25:00,131.88,131.92,131.75,131.83,12925.0,115.4522,115.4873,115.3384,115.4085,12925.0
2018-06-07 14:30:00,131.84,131.84,131.72,131.82,13217.0,115.4172,115.4172,115.3122,115.3997,13217.0
2018-06-07 14:35:00,131.83,131.86,131.78,131.85,8404.0,115.4085,115.4347,115.3647,115.426,8404.0
2018-06-07 14:40:00,131.83,131.83,131.74,131.74,21379.0,115.4085,115.4085,115.3297,115.3297,21379.0
2018-06-07 14:45:00,131.77,131.96,131.76,131.96,6557.0,115.3559,115.5223,115.3472,115.5223,6557.0
2018-06-07 14:50:00,131.96,132.04,131.9,131.91,13660.0,115.5223,115.5923,115.4698,115.4785,13660.0
2018-06-07 14:55:00,131.93,131.94,131.82,131.85,96896.0,115.496,115.5048,115.3997,115.426,96896.0
2018-06-07 15:00:00,131.84,131.86,131.72,131.75,5481.0,115.4172,115.4347,115.3122,115.3384,5481.0
2018-06-07 15:05:00,131.75,131.75,131.58,131.58,10116.0,115.3384,115.3384,115.1896,115.1896,10116.0
2018-06-07 15:10:00,131.58,131.7,131.57,131.68,5417.0,115.1896,115.2947,115.1809,115.2772,5417.0
2018-06-07 15:15:00,131.67,131.83,131.63,131.83,15973.0,115.2684,115.4085,115.2334,115.4085,15973.0
2018-06-07 15:20:00,131.82,132.11,131.82,132.11,19920.0,115.3997,115.6536,115.3997,115.6536,19920.0
2018-06-07 15:25:00,132.11,132.16,132.01,132.06,23441.0,115.6536,115.6974,115.566,115.6098,23441.0
2018-06-07 15:30:00,132.05,132.05,131.93,132.03,18260.0,115.6011,115.6011,115.496,115.5836,18260.0
2018-06-07 15:35:00,132.02,132.24,132.02,132.2,18289.0,115.5748,115.7674,115.5748,115.7324,18289.0
2018-06-07 15:40:00,132.21,132.36,132.18,132.25,27205.0,115.7411,115.8725,115.7149,115.7762,27205.0
2018-06-07 15:45:00,132.21,132.3,132.15,132.19,32987.0,115.7411,115.8199,115.6886,115.7236,32987.0
2018-06-07 15:50:00,132.19,132.38,132.14,132.35,48461.0,115.7236,115.89,115.6799,115.8637,48461.0
2018-06-07 15:55:00,132.33,132.51,132.23,132.25,198774.0,115.8462,116.0038,115.7586,115.7762,198774.0
2018-06-08 09:30:00,132.68,133.0,132.45,132.67,23754.0,116.1526,116.4327,115.9512,116.1438,23754.0
2018-06-08 09:35:00,132.6,132.87,132.27,132.66,13437.0,116.0826,116.3189,115.7937,116.1351,13437.0
2018-06-08 09:40:00,132.77,132.95,132.67,132.74,12329.0,116.2314,116.389,116.1438,116.2051,12329.0
2018-06-08 09:45:00,132.68,132.76,132.39,132.52,19791.0,116.1526,116.2226,115.8987,116.0125,19791.0
2018-06-08 09:50:00,132.5,133.05,132.47,133.05,138402.0,115.995,116.4765,115.9687,116.4765,138402.0
2018-06-08 09:55:00,133.15,133.4,132.97,133.3,10950.0,116.564,116.7829,116.4065,116.6954,10950.0
2018-06-08 10:00:00,133.28,133.58,133.21,133.25,18365.0,116.6779,116.9405,116.6166,116.6516,18365.0
2018-06-08 10:05:00,133.35,133.41,133.27,133.34,12421.0,116.7391,116.7917,116.6691,116.7304,12421.0
2018-06-08 10:10:00,133.33,133.61,133.33,133.48,13287.0,116.7216,116.9667,116.7216,116.8529,13287.0
2018-06-08 10:15:00,133.5,133.57,133.36,133.49,10406.0,116.8704,116.9317,116.7479,116.8617,10406.0
2018-06-08 10:20:00,133.51,133.54,133.23,133.32,11994.0,116.8792,116.9055,116.6341,116.7129,11994.0
2018-06-08 10:25:00,133.26,133.54,133.26,133.51,9860.0,116.6603,116.9055,116.6603,116.8792,9860.0
2018-06-08 10:30:00,133.46,133.46,133.22,133.33,14663.0,116.8354,116.8354,116.6253,116.7216,14663.0
2018-06-08 10:35:00,133.36,133.66,133.3,133.54,15428.0,116.7479,117.0105,116.6954,116.9055,15428.0
2018-06-08 10:40:00,133.51,133.62,133.5,133.52,10619.0,116.8792,116.9755,116.8704,116.888,10619.0
2018-06-08 10:45:00,133.56,133.69,133.47,133.68,23472.0,116.923,117.0368,116.8442,117.028,23472.0
2018-06-08 10:50:00,133.65,133.74,133.55,133.55,10532.0,117.0018,117.0806,116.9142,116.9142,10532.0
2018-06-08 10:55:00,133.56,133.68,133.31,133.35,25520.0,116.923,117.028,116.7041,116.7391,25520.0
2018-06-08 11:00:00,133.32,133.35,133.14,133.25,10460.0,116.7129,116.7391,116.5553,116.6516,10460.0
2018-06-08 11:05:00,133.26,133.3,133.19,133.2,11366.0,116.6603,116.6954,116.5991,116.6078,11366.0
2018-06-08 11:10:00,133.2,133.25,133.09,133.09,17759.0,116.6078,116.6516,116.5115,116.5115,17759.0
2018-06-08 11:15:00,133.09,133.16,133.02,133.02,13508.0,116.5115,116.5728,116.4502,116.4502,13508.0
2018-06-08 11:20:00,133.02,133.15,132.99,133.08,14577.0,116.4502,116.564,116.424,116.5028,14577.0
2018-06-08 11:25:00,133.07,133.08,132.97,132.99,23263.0,116.494,116.5028,116.4065,116.424,23263.0
2018-06-08 11:30:00,132.99,133.1,132.84,133.02,27597.0,116.424,116.5203,116.2927,116.4502,27597.0
2018-06-08 11:35:00,133.05,133.11,133.01,133.06,3220.0,116.4765,116.529,116.4415,116.4853,3220.0
2018-06-08 11:40:00,133.02,133.03,132.79,132.89,6290.0,116.4502,116.459,116.2489,116.3364,6290.0
2018-06-08 11:45:00,132.95,132.97,132.84,132.87,5214.0,116.389,116.4065,116.2927,116.3189,5214.0
2018-06-08 11:50:00,132.89,133.03,132.88,133.03,9908.0,116.3364,116.459,116.3277,116.459,9908.0
2018-06-08 11:55:00,133.0,133.0,132.93,132.94,6319.0,116.4327,116.4327,116.3714,116.3802,6319.0
2018-06-08 12:00:00,132.96,132.96,132.86,132.95,6122.0,116.3977,116.3977,116.3102,116.389,6122.0
2018-06-08 12:05:00,132.95,132.98,132.86,132.95,12715.0,116.389,116.4152,116.3102,116.389,12715.0
2018-06-08 12:10:00,132.92,133.07,132.92,133.07,8578.0,116.3627,116.494,116.3627,116.494,8578.0
2018-06-08 12:15:00,133.08,133.18,133.07,133.08,9365.0,116.5028,116.5903,116.494,116.5028,9365.0
2018-06-08 12:20:00,133.08,133.19,133.06,133.19,13122.0,116.5028,116.5991,116.4853,116.5991,13122.0
2018-06-08 12:25:00,133.19,133.35,133.16,133.34,8106.0,116.5991,116.7391,116.5728,116.7304,8106.0
2018-06-08 12:30:00,133.35,133.35,133.22,133.27,11937.0,116.7391,116.7391,116.6253,116.6691,11937.0
2018-06-08 12:35:00,133.24,133.35,133.2,133.33,8700.0,116.6428,116.7391,116.6078,116.7216,8700.0
2018-06-08 12:40:00,133.31,133.33,133.26,133.27,8987.0,116.7041,116.7216,116.6603,116.6691,8987.0
2018-06-08 12:45:00,133.28,133.45,133.26,133.37,7612.0,116.6779,116.8267,116.6603,116.7566,7612.0
2018-06-08 12:50:00,133.37,133.4,133.3,133.31,11250.0,116.7566,116.7829,116.6954,116.7041,11250.0
2018-06-08 12:55:00,133.3,133.37,133.28,133.34,10654.0,116.6954,116.7566,116.6779,116.7304,10654.0
2018-06-08 13:00:00,133.34,133.38,133.3,133.34,7871.0,116.7304,116.7654,116.6954,116.7304,7871.0
2018-06-08 13:05:00,133.36,133.36,133.27,133.32,7764.0,116.7479,116.7479,116.6691,116.7129,7764.0
2018-06-08 13:10:00,133.29,133.4,133.26,133.34,22482.0,116.6866,116.7829,116.6603,116.7304,22482.0
2018-06-08 13:15:00,133.35,133.37,133.27,133.27,7519.0,116.7391,116.7566,116.6691,116.6691,7519.0
2018-06-08 13:20:00,133.24,133.24,133.14,133.17,4434.0,116.6428,116.6428,116.5553,116.5816,4434.0
2018-06-08 13:25:00,133.18,133.3,133.16,133.26,12198.0,116.5903,116.6954,116.5728,116.6603,12198.0
2018-06-08 13:30:00,133.31,133.38,133.25,133.3,23855.0,116.7041,116.7654,116.6516,116.6954,23855.0
2018-06-08 13:35:00,133.31,133.32,133.16,133.2,7581.0,116.7041,116.7129,116.5728,116.6078,7581.0
2018-06-08 13:40:00,133.18,133.2,133.08,133.09,12162.0,116.5903,116.6078,116.5028,116.5115,12162.0
2018-06-08 13:45:00,133.1,133.21,133.06,133.06,8488.0,116.5203,116.6166,116.4853,116.4853,8488.0
2018-06-08 13:50:00,133.1,133.17,132.94,133.05,16933.0,116.5203,116.5816,116.3802,116.4765,16933.0
2018-06-08 13:55:00,133.04,133.05,132.91,132.93,13647.0,116.4677,116.4765,116.3539,116.3714,13647.0
2018-06-08 14:00:00,132.91,133.01,132.91,132.93,12620.0,116.3539,116.4415,116.3539,116.3714,12620.0
2018-06-08 14:05:00,132.96,132.96,132.89,132.93,10859.0,116.3977,116.3977,116.3364,116.3714,10859.0
2018-06-08 14:10:00,132.9,133.14,132.9,133.14,15615.0,116.3452,116.5553,116.3452,116.5553,15615.0
2018-06-08 14:15:00,133.14,133.19,133.09,133.13,7050.0,116.5553,116.5991,116.5115,116.5465,7050.0
2018-06-08 14:20:00,133.14,133.15,133.06,133.14,5953.0,116.5553,116.564,116.4853,116.5553,5953.0
2018-06-08 14:25:00,133.14,133.23,133.1,133.1,10432.0,116.5553,116.6341,116.5203,116.5203,10432.0
2018-06-08 14:30:00,133.09,133.13,133.07,133.07,12257.0,116.5115,116.5465,116.494,116.494,12257.0
2018-06-08 14:35:00,133.08,133.13,133.03,133.12,15226.0,116.5028,116.5465,116.459,116.5378,15226.0
2018-06-08 14:40:00,133.11,133.19,133.1,133.18,5456.0,116.529,116.5991,116.5203,116.5903,5456.0
2018-06-08 14:45:00,133.18,133.19,133.05,133.08,6702.0,116.5903,116.5991,116.4765,116.5028,6702.0
2018-06-08 14:50:00,133.06,133.1,133.02,133.05,8134.0,116.4853,116.5203,116.4502,116.4765,8134.0
2018-06-08 14:55:00,133.03,133.1,133.0,133.08,25618.0,116.459,116.5203,116.4327,116.5028,25618.0
2018-06-08 15:00:00,133.05,133.12,133.01,133.02,23156.0,116.4765,116.5378,116.4415,116.4502,23156.0
2018-06-08 15:05:00,133.02,133.24,133.02,133.21,19137.0,116.4502,116.6428,116.4502,116.6166,19137.0
2018-06-08 15:10:00,133.19,133.31,133.19,133.23,12255.0,116.5991,116.7041,116.5991,116.6341,12255.0
2018-06-08 15:15:00,133.23,133.24,133.1,133.16,15593.0,116.6341,116.6428,116.5203,116.5728,15593.0
2018-06-08 15:20:00,133.18,133.34,133.18,133.23,14571.0,116.5903,116.7304,116.5903,116.6341,14571.0
2018-06-08 15:25:00,133.23,133.3,133.16,133.28,16034.0,116.6341,116.6954,116.5728,116.6779,16034.0
2018-06-08 15:30:00,133.3,133.4,133.29,133.33,13769.0,116.6954,116.7829,116.6866,116.7216,13769.0
2018-06-08 15:35:00,133.33,133.51,133.32,133.46,18838.0,116.7216,116.8792,116.7129,116.8354,18838.0
2018-06-08 15:40:00,133.45,133.46,133.28,133.32,22242.0,116.8267,116.8354,116.6779,116.7129,22242.0
2018-06-08 15:45:00,133.32,133.46,133.31,133.45,40169.0,116.7129,116.8354,116.7041,116.8267,40169.0
2018-06-08 15:50:00,133.45,133.57,133.45,133.55,32593.0,116.8267,116.9317,116.8267,116.9142,32593.0
2018-06-08 15:55:00,133.54,133.56,133.39,133.49,133664.0,116.9055,116.923,116.7741,116.8617,133664.0
2018-06-11 09:30:00,133.55,133.73,133.1,133.31,23382.0,116.9142,117.0718,116.5203,116.7041,23382.0
2018-06-11 09:35:00,133.38,133.54,133.33,133.38,3699.0,116.7654,116.9055,116.7216,116.7654,3699.0
2018-06-11 09:40:00,133.46,133.47,133.21,133.21,9411.0,116.8354,116.8442,116.6166,116.6166,9411.0
2018-06-11 09:45:00,133.22,133.27,132.97,133.06,4029.0,116.6253,116.6691,116.4065,116.4853,4029.0
2018-06-11 09:50:00,133.09,133.19,133.03,133.17,6551.0,116.5115,116.5991,116.459,116.5816,6551.0
2018-06-11 09:55:00,133.09,133.38,133.08,133.31,5682.0,116.5115,116.7654,116.5028,116.7041,5682.0
2018-06-11 10:00:00,133.35,133.38,133.14,133.14,7968.0,116.7391,116.7654,116.5553,116.5553,7968.0
2018-06-11 10:05:00,133.14,133.49,133.14,133.37,8373.0,116.5553,116.8617,116.5553,116.7566,8373.0
2018-06-11 10:10:00,133.35,133.45,133.28,133.36,12873.0,116.7391,116.8267,116.6779,116.7479,12873.0
2018-06-11 10:15:00,133.35,133.44,133.25,133.37,11379.0,116.7391,116.8179,116.6516,116.7566,11379.0
2018-06-11 10:20:00,133.36,133.46,133.31,133.39,8300.0,116.7479,116.8354,116.7041,116.7741,8300.0
2018-06-11 10:25:00,133.38,133.5,133.28,133.35,25745.0,116.7654,116.8704,116.6779,116.7391,25745.0
2018-06-11 10:30:00,133.32,133.38,133.22,133.37,3501.0,116.7129,116.7654,116.6253,116.7566,3501.0
2018-06-11 10:35:00,133.38,133.42,133.22,133.22,5367.0,116.7654,116.8004,116.6253,116.6253,5367.0
2018-06-11 10:40:00,133.21,133.42,133.21,133.37,5939.0,116.6166,116.8004,116.6166,116.7566,5939.0
2018-06-11 10:45:00,133.37,133.5,133.34,133.34,12689.0,116.7566,116.8704,116.7304,116.7304,12689.0
2018-06-11 10:50:00,133.31,133.31,133.16,133.2,18864.0,116.7041,116.7041,116.5728,116.6078,18864.0
2018-06-11 10:55:00,133.16,133.19,133.08,133.1,6658.0,116.5728,116.5991,116.5028,116.5203,6658.0
2018-06-11 11:00:00,133.12,133.13,133.03,133.06,5111.0,116.5378,116.5465,116.459,116.4853,5111.0
2018-06-11 11:05:00,133.05,133.06,132.96,133.05,2700.0,116.4765,116.4853,116.3977,116.4765,2700.0
2018-06-11 11:10:00,133.01,133.01,132.81,132.92,8840.0,116.4415,116.4415,116.2664,116.3627,8840.0
2018-06-11 11:15:00,132.93,133.05,132.85,133.01,4859.0,116.3714,116.4765,116.3014,116.4415,4859.0
2018-06-11 11:20:00,133.03,133.04,132.98,132.98,13846.0,116.459,116.4677,116.4152,116.4152,13846.0
2018-06-11 11:25:00,132.97,133.08,132.88,133.07,11617.0,116.4065,116.5028,116.3277,116.494,11617.0
2018-06-11 11:30:00,133.02,133.07,132.91,133.04,5531.0,116.4502,116.494,116.3539,116.4677,5531.0
2018-06-11 11:35:00,133.1,133.17,133.02,133.05,28546.0,116.5203,116.5816,116.4502,116.4765,28546.0
2018-06-11 11:40:00,133.07,133.12,133.01,133.05,7291.0,116.494,116.5378,116.4415,116.4765,7291.0
2018-06-11 11:45:00,133.1,133.21,133.09,133.19,6973.0,116.5203,116.6166,116.5115,116.5991,6973.0
2018-06-11 11:50:00,133.18,133.33,133.16,133.32,9669.0,116.5903,116.7216,116.5728,116.7129,9669.0
2018-06-11 11:55:00,133.33,133.33,133.18,133.25,10097.0,116.7216,116.7216,116.5903,116.6516,10097.0
2018-06-11 12:00:00,133.21,133.34,133.17,133.2,20463.0,116.6166,116.7304,116.5816,116.6078,20463.0
2018-06-11 12:05:00,133.17,133.26,133.17,133.22,2705.0,116.5816,116.6603,116.5816,116.6253,2705.0
2018-06-11 12:10:00,133.25,133.3,133.19,133.28,11162.0,116.6516,116.6954,116.5991,116.6779,11162.0
2018-06-11 12:15:00,133.31,133.35,133.27,133.29,7000.0,116.7041,116.7391,116.6691,116.6866,7000.0
2018-06-11 12:20:00,133.32,133.32,133.27,133.27,1400.0,116.7129,116.7129,116.6691,116.6691,1400.0
2018-06-11 12:25:00,133.28,133.28,133.22,133.28,5784.0,116.6779,116.6779,116.6253,116.6779,5784.0
2018-06-11 12:30:00,133.28,133.3,133.23,133.24,10278.0,116.6779,116.6954,116.6341,116.6428,10278.0
2018-06-11 12:35:00,133.23,133.26,133.18,133.26,15474.0,116.6341,116.6603,116.5903,116.6603,15474.0
2018-06-11 12:40:00,133.28,133.3,133.21,133.21,8059.0,116.6779,116.6954,116.6166,116.6166,8059.0
2018-06-11 12:45:00,133.22,133.29,133.21,133.25,12010.0,116.6253,116.6866,116.6166,116.6516,12010.0
2018-06-11 12:50:00,133.28,133.29,133.25,133.27,16006.0,116.6779,116.6866,116.6516,116.6691,16006.0
2018-06-11 12:55:00,133.28,133.29,133.16,133.19,8093.0,116.6779,116.6866,116.5728,116.5991,8093.0
2018-06-11 13:00:00,133.17,133.21,133.14,133.14,4649.0,116.5816,116.6166,116.5553,116.5553,4649.0
2018-06-11 13:05:00,133.17,133.19,133.1,133.19,8764.0,116.5816,116.5991,116.5203,116.5991,8764.0
2018-06-11 13:10:00,133.19,133.19,133.15,133.17,5408.0,116.5991,116.5991,116.564,116.5816,5408.0
2018-06-11 13:15:00,133.15,133.19,133.06,133.06,5531.0,116.564,116.5991,116.4853,116.4853,5531.0
2018-06-11 13:20:00,133.09,133.11,132.96,132.96,5538.0,116.5115,116.529,116.3977,116.3977,5538.0
2018-06-11 13:25:00,132.96,133.0,132.94,132.97,6335.0,116.3977,116.4327,116.3802,116.4065,6335.0
2018-06-11 13:30:00,132.98,133.0,132.91,132.99,6275.0,116.4152,116.4327,116.3539,116.424,6275.0
2018-06-11 13:35:00,133.01,133.05,132.99,133.02,16067.0,116.4415,116.4765,116.424,116.4502,16067.0
2018-06-11 13:40:00,132.99,133.02,132.95,133.02,3119.0,116.424,116.4502,116.389,116.4502,3119.0
2018-06-11 13:45:00,133.04,133.05,132.96,133.0,10534.0,116.4677,116.4765,116.3977,116.4327,10534.0
2018-06-11 13:50:00,133.0,133.01,132.95,132.95,4282.0,116.4327,116.4415,116.389,116.389,4282.0
2018-06-11 13:55:00,132.94,132.97,132.83,132.92,10320.0,116.3802,116.4065,116.2839,116.3627,10320.0
2018-06-11 14:00:00,132.96,132.99,132.92,132.92,7379.0,116.3977,116.424,116.3627,116.3627,7379.0
2018-06-11 14:05:00,132.94,132.99,132.82,132.87,18142.0,116.3802,116.424,116.2752,116.3189,18142.0
2018-06-11 14:10:00,132.86,132.95,132.81,132.95,6317.0,116.3102,116.389,116.2664,116.389,6317.0
2018-06-11 14:15:00,132.96,133.0,132.89,132.95,8470.0,116.3977,116.4327,116.3364,116.389,8470.0
2018-06-11 14:20:00,132.94,133.0,132.92,132.97,12858.0,116.3802,116.4327,116.3627,116.4065,12858.0
2018-06-11 14:25:00,132.93,132.93,132.86,132.86,5745.0,116.3714,116.3714,116.3102,116.3102,5745.0
2018-06-11 14:30:00,132.86,132.91,132.79,132.79,8165.0,116.3102,116.3539,116.2489,116.2489,8165.0
2018-06-11 14:35:00,132.78,132.92,132.77,132.92,13909.0,116.2401,116.3627,116.2314,116.3627,13909.0
2018-06-11 14:40:00,132.91,132.91,132.85,132.9,13917.0,116.3539,116.3539,116.3014,116.3452,13917.0
2018-06-11 14:45:00,132.89,132.95,132.85,132.91,11740.0,116.3364,116.389,116.3014,116.3539,11740.0
2018-06-11 14:50:00,132.94,132.98,132.9,132.94,8725.0,116.3802,116.4152,116.3452,116.3802,8725.0
2018-06-11 14:55:00,132.97,133.01,132.96,132.98,11439.0,116.4065,116.4415,116.3977,116.4152,11439.0
2018-06-11 15:00:00,132.99,133.05,132.98,133.05,11394.0,116.424,116.4765,116.4152,116.4765,11394.0
2018-06-11 15:05:00,133.02,133.14,133.01,133.08,19900.0,116.4502,116.5553,116.4415,116.5028,19900.0
2018-06-11 15:10:00,133.07,133.15,133.04,133.13,17063.0,116.494,116.564,116.4677,116.5465,17063.0
2018-06-11 15:15:00,133.13,133.15,133.1,133.14,18748.0,116.5465,116.564,116.5203,116.5553,18748.0
2018-06-11 15:20:00,133.15,133.25,133.14,133.18,23240.0,116.564,116.6516,116.5553,116.5903,23240.0
2018-06-11 15:25:00,133.19,133.21,133.1,133.21,12360.0,116.5991,116.6166,116.5203,116.6166,12360.0
2018-06-11 15:30:00,133.2,133.36,133.16,133.36,16571.0,116.6078,116.7479,116.5728,116.7479,16571.0
2018-06-11 15:35:00,133.35,133.35,133.23,133.27,16701.0,116.7391,116.7391,116.6341,116.6691,16701.0
2018-06-11 15:40:00,133.28,133.32,133.19,133.3,18910.0,116.6779,116.7129,116.5991,116.6954,18910.0
2018-06-11 15:45:00,133.3,133.46,133.26,133.46,28155.0,116.6954,116.8354,116.6603,116.8354,28155.0
2018-06-11 15:50:00,133.42,133.42,133.26,133.36,41378.0,116.8004,116.8004,116.6603,116.7479,41378.0
2018-06-11 15:55:00,133.35,133.39,132.98,133.04,116545.0,116.7391,116.7741,116.4152,116.4677,116545.0
2018-06-12 09:30:00,133.25,133.79,133.25,133.56,22702.0,116.6516,117.1243,116.6516,116.923,22702.0
2018-06-12 09:35:00,133.49,133.61,133.44,133.55,4913.0,116.8617,116.9667,116.8179,116.9142,4913.0
2018-06-12 09:40:00,133.61,133.91,133.57,133.58,8888.0,116.9667,117.2294,116.9317,116.9405,8888.0
2018-06-12 09:45:00,133.63,133.72,133.4,133.55,11294.0,116.9843,117.063,116.7829,116.9142,11294.0
2018-06-12 09:50:00,133.57,133.85,133.46,133.78,15500.0,116.9317,117.1768,116.8354,117.1156,15500.0
2018-06-12 09:55:00,133.78,134.0,133.7,134.0,33624.0,117.1156,117.3082,117.0455,117.3082,33624.0
2018-06-12 10:00:00,133.95,133.95,133.71,133.81,9077.0,117.2644,117.2644,117.0543,117.1418,9077.0
2018-06-12 10:05:00,133.84,133.9,133.74,133.77,11852.0,117.1681,117.2206,117.0806,117.1068,11852.0
2018-06-12 10:10:00,133.74,133.87,133.74,133.75,23125.0,117.0806,117.1944,117.0806,117.0893,23125.0
2018-06-12 10:15:00,133.72,133.76,133.6,133.64,12503.0,117.063,117.0981,116.958,116.993,12503.0
2018-06-12 10:20:00,133.62,133.65,133.54,133.58,10902.0,116.9755,117.0018,116.9055,116.9405,10902.0
2018-06-12 10:25:00,133.55,133.68,133.5,133.53,10600.0,116.9142,117.028,116.8704,116.8967,10600.0
2018-06-12 10:30:00,133.53,133.64,133.46,133.48,13851.0,116.8967,116.993,116.8354,116.8529,13851.0
2018-06-12 10:35:00,133.48,133.55,133.39,133.41,15210.0,116.8529,116.9142,116.7741,116.7917,15210.0
2018-06-12 10:40:00,133.44,133.49,133.33,133.47,4920.0,116.8179,116.8617,116.7216,116.8442,4920.0
2018-06-12 10:45:00,133.48,133.48,133.28,133.31,5730.0,116.8529,116.8529,116.6779,116.7041,5730.0
2018-06-12 10:50:00,133.32,133.4,133.21,133.21,4450.0,116.7129,116.7829,116.6166,116.6166,4450.0
2018-06-12 10:55:00,133.2,133.23,133.08,133.2,7251.0,116.6078,116.6341,116.5028,116.6078,7251.0
2018-06-12 11:00:00,133.21,133.22,133.03,133.03,21245.0,116.6166,116.6253,116.459,116.459,21245.0
2018-06-12 11:05:00,133.01,133.05,132.94,132.98,5408.0,116.4415,116.4765,116.3802,116.4152,5408.0
2018-06-12 11:10:00,133.0,133.0,132.86,132.88,10274.0,116.4327,116.4327,116.3102,116.3277,10274.0
2018-06-12 11:15:00,132.87,132.98,132.86,132.94,6989.0,116.3189,116.4152,116.3102,116.3802,6989.0
2018-06-12 11:20:00,132.92,132.96,132.86,132.94,3456.0,116.3627,116.3977,116.3102,116.3802,3456.0
2018-06-12 11:25:00,132.96,133.0,132.81,132.86,5690.0,116.3977,116.4327,116.2664,116.3102,5690.0
2018-06-12 11:30:00,132.83,132.9,132.8,132.87,3391.0,116.2839,116.3452,116.2576,116.3189,3391.0
2018-06-12 11:35:00,132.87,132.95,132.77,132.85,66232.0,116.3189,116.389,116.2314,116.3014,66232.0
2018-06-12 11:40:00,132.84,132.85,132.53,132.61,15070.0,116.2927,116.3014,116.0213,116.0913,15070.0
2018-06-12 11:45:00,132.62,132.64,132.45,132.45,7627.0,116.1001,116.1176,115.9512,115.9512,7627.0
2018-06-12 11:50:00,132.41,132.56,132.37,132.56,5699.0,115.9162,116.0475,115.8812,116.0475,5699.0
2018-06-12 11:55:00,132.58,132.58,132.43,132.5,3755.0,116.065,116.065,115.9337,115.995,3755.0
2018-06-12 12:00:00,132.52,132.52,132.38,132.38,4202.0,116.0125,116.0125,115.89,115.89,4202.0
2018-06-12 12:05:00,132.38,132.38,132.26,132.27,6710.0,115.89,115.89,115.7849,115.7937,6710.0
2018-06-12 12:10:00,132.28,132.4,132.27,132.36,4500.0,115.8024,115.9075,115.7937,115.8725,4500.0
2018-06-12 12:15:00,132.35,132.38,132.27,132.38,4477.0,115.8637,115.89,115.7937,115.89,4477.0
2018-06-12 12:20:00,132.42,132.44,132.32,132.41,5092.0,115.925,115.9425,115.8374,115.9162,5092.0
2018-06-12 12:25:00,132.45,132.51,132.4,132.42,4856.0,115.9512,116.0038,115.9075,115.925,4856.0
2018-06-12 12:30:00,132.41,132.43,132.37,132.37,3632.0,115.9162,115.9337,115.8812,115.8812,3632.0
2018-06-12 12:35:00,132.4,132.41,132.28,132.28,5335.0,115.9075,115.9162,115.8024,115.8024,5335.0
2018-06-12 12:40:00,132.31,132.36,132.26,132.36,6720.0,115.8287,115.8725,115.7849,115.8725,6720.0
2018-06-12 12:45:00,132.36,132.42,132.33,132.36,6620.0,115.8725,115.925,115.8462,115.8725,6620.0
2018-06-12 12:50:00,132.34,132.35,132.24,132.24,13623.0,115.8549,115.8637,115.7674,115.7674,13623.0
2018-06-12 12:55:00,132.24,132.26,132.18,132.19,6640.0,115.7674,115.7849,115.7149,115.7236,6640.0
2018-06-12 13:00:00,132.17,132.18,132.09,132.15,3753.0,115.7061,115.7149,115.6361,115.6886,3753.0
2018-06-12 13:05:00,132.13,132.18,132.1,132.17,5100.0,115.6711,115.7149,115.6448,115.7061,5100.0
2018-06-12 13:10:00,132.16,132.17,131.9,131.96,4410.0,115.6974,115.7061,115.4698,115.5223,4410.0
2018-06-12 13:15:00,132.01,132.11,131.98,132.05,3908.0,115.566,115.6536,115.5398,115.6011,3908.0
2018-06-12 13:20:00,131.99,132.1,131.96,132.08,3380.0,115.5485,115.6448,115.5223,115.6273,3380.0
2018-06-12 13:25:00,132.13,132.21,132.04,132.08,6970.0,115.6711,115.7411,115.5923,115.6273,6970.0
2018-06-12 13:30:00,132.08,132.18,132.02,132.13,5492.0,115.6273,115.7149,115.5748,115.6711,5492.0
2018-06-12 13:35:00,132.14,132.21,132.11,132.19,6429.0,115.6799,115.7411,115.6536,115.7236,6429.0
2018-06-12 13:40:00,132.16,132.21,132.12,132.2,4112.0,115.6974,115.7411,115.6623,115.7324,4112.0
2018-06-12 13:45:00,132.18,132.2,132.12,132.12,3318.0,115.7149,115.7324,115.6623,115.6623,3318.0
2018-06-12 13:50:00,132.13,132.22,132.09,132.13,5392.0,115.6711,115.7499,115.6361,115.6711,5392.0
2018-06-12 13:55:00,132.12,132.15,132.06,132.14,6855.0,115.6623,115.6886,115.6098,115.6799,6855.0
2018-06-12 14:00:00,132.16,132.16,132.04,132.06,6454.0,115.6974,115.6974,115.5923,115.6098,6454.0
2018-06-12 14:05:00,132.07,132.13,131.99,131.99,6555.0,115.6186,115.6711,115.5485,115.5485,6555.0
2018-06-12 14:10:00,131.96,131.98,131.89,131.89,6297.0,115.5223,115.5398,115.461,115.461,6297.0
2018-06-12 14:15:00,131.89,131.91,131.81,131.89,14632.0,115.461,115.4785,115.391,115.461,14632.0
2018-06-12 14:20:00,131.86,131.88,131.79,131.83,5202.0,115.4347,115.4522,115.3735,115.4085,5202.0
2018-06-12 14:25:00,131.84,131.85,131.77,131.82,10974.0,115.4172,115.426,115.3559,115.3997,10974.0
2018-06-12 14:30:00,131.83,131.96,131.82,131.9,8564.0,115.4085,115.5223,115.3997,115.4698,8564.0
2018-06-12 14:35:00,131.87,131.95,131.84,131.9,7300.0,115.4435,115.5135,115.4172,115.4698,7300.0
2018-06-12 14:40:00,131.88,132.01,131.85,132.01,8400.0,115.4522,115.566,115.426,115.566,8400.0
2018-06-12 14:45:00,132.0,132.07,131.94,132.04,14470.0,115.5573,115.6186,115.5048,115.5923,14470.0
2018-06-12 14:50:00,132.02,132.02,131.96,131.98,8935.0,115.5748,115.5748,115.5223,115.5398,8935.0
2018-06-12 14:55:00,131.96,132.01,131.93,131.93,11681.0,115.5223,115.566,115.496,115.496,11681.0
2018-06-12 15:00:00,131.95,132.07,131.95,132.04,20827.0,115.5135,115.6186,115.5135,115.5923,20827.0
2018-06-12 15:05:00,132.05,132.07,131.99,132.04,13055.0,115.6011,115.6186,115.5485,115.5923,13055.0
2018-06-12 15:10:00,132.05,132.07,132.0,132.05,13082.0,115.6011,115.6186,115.5573,115.6011,13082.0
2018-06-12 15:15:00,132.04,132.12,132.04,132.05,37273.0,115.5923,115.6623,115.5923,115.6011,37273.0
2018-06-12 15:20:00,132.04,132.13,132.02,132.12,15072.0,115.5923,115.6711,115.5748,115.6623,15072.0
2018-06-12 15:25:00,132.1,132.19,132.1,132.16,10115.0,115.6448,115.7236,115.6448,115.6974,10115.0
2018-06-12 15:30:00,132.16,132.24,132.14,132.18,12976.0,115.6974,115.7674,115.6799,115.7149,12976.0
2018-06-12 15:35:00,132.17,132.21,132.16,132.2,22653.0,115.7061,115.7411,115.6974,115.7324,22653.0
2018-06-12 15:40:00,132.23,132.33,132.21,132.24,15252.0,115.7586,115.8462,115.7411,115.7674,15252.0
2018-06-12 15:45:00,132.23,132.25,132.19,132.24,36673.0,115.7586,115.7762,115.7236,115.7674,36673.0
2018-06-12 15:50:00,132.25,132.4,132.24,132.39,29513.0,115.7762,115.9075,115.7674,115.8987,29513.0
2018-06-12 15:55:00,132.4,132.46,132.32,132.32,41448.0,115.9075,115.96,115.8374,115.8374,41448.0
2018-06-13 09:30:00,132.65,133.27,132.31,133.06,25787.0,116.1263,116.6691,115.8287,116.4853,25787.0
2018-06-13 09:35:00,133.06,133.62,133.06,133.31,11765.0,116.4853,116.9755,116.4853,116.7041,11765.0
2018-06-13 09:40:00,133.2,133.53,133.11,133.53,2970.0,116.6078,116.8967,116.529,116.8967,2970.0
2018-06-13 09:45:00,133.54,133.54,133.24,133.36,6095.0,116.9055,116.9055,116.6428,116.7479,6095.0
2018-06-13 09:50:00,133.42,133.42,132.97,133.18,9870.0,116.8004,116.8004,116.4065,116.5903,9870.0
2018-06-13 09:55:00,133.08,133.18,132.93,133.03,10439.0,116.5028,116.5903,116.3714,116.459,10439.0
2018-06-13 10:00:00,133.0,133.04,132.92,133.0,6388.0,116.4327,116.4677,116.3627,116.4327,6388.0
2018-06-13 10:05:00,132.99,133.01,132.83,132.85,9848.0,116.424,116.4415,116.2839,116.3014,9848.0
2018-06-13 10:10:00,132.88,132.98,132.78,132.88,12945.0,116.3277,116.4152,116.2401,116.3277,12945.0
2018-06-13 10:15:00,132.88,132.98,132.7,132.81,8350.0,116.3277,116.4152,116.1701,116.2664,8350.0
2018-06-13 10:20:00,132.79,132.79,132.61,132.64,5769.0,116.2489,116.2489,116.0913,116.1176,5769.0
2018-06-13 10:25:00,132.71,132.79,132.59,132.7,8551.0,116.1789,116.2489,116.0738,116.1701,8551.0
2018-06-13 10:30:00,132.74,132.94,132.61,132.78,14556.0,116.2051,116.3802,116.0913,116.2401,14556.0
2018-06-13 10:35:00,132.78,133.02,132.78,133.01,69730.0,116.2401,116.4502,116.2401,116.4415,69730.0
2018-06-13 10:40:00,133.0,133.06,132.94,132.95,14592.0,116.4327,116.4853,116.3802,116.389,14592.0
2018-06-13 10:45:00,132.96,132.99,132.85,132.98,5704.0,116.3977,116.424,116.3014,116.4152,5704.0
2018-06-13 10:50:00,132.96,133.02,132.82,132.83,9127.0,116.3977,116.4502,116.2752,116.2839,9127.0
2018-06-13 10:55:00,132.8,132.86,132.71,132.86,5846.0,116.2576,116.3102,116.1789,116.3102,5846.0
2018-06-13 11:00:00,132.86,132.9,132.72,132.76,4872.0,116.3102,116.3452,116.1876,116.2226,4872.0
2018-06-13 11:05:00,132.73,132.83,132.68,132.7,9947.0,116.1964,116.2839,116.1526,116.1701,9947.0
2018-06-13 11:10:00,132.71,132.74,132.52,132.53,82815.0,116.1789,116.2051,116.0125,116.0213,82815.0
2018-06-13 11:15:00,132.5,132.52,132.36,132.42,24692.0,115.995,116.0125,115.8725,115.925,24692.0
2018-06-13 11:20:00,132.41,132.42,132.28,132.28,6607.0,115.9162,115.925,115.8024,115.8024,6607.0
2018-06-13 11:25:00,132.25,132.39,132.24,132.24,5208.0,115.7762,115.8987,115.7674,115.7674,5208.0
2018-06-13 11:30:00,132.24,132.31,132.21,132.26,6761.0,115.7674,115.8287,115.7411,115.7849,6761.0
2018-06-13 11:35:00,132.24,132.29,132.18,132.22,7427.0,115.7674,115.8112,115.7149,115.7499,7427.0
2018-06-13 11:40:00,132.22,132.27,132.13,132.18,6540.0,115.7499,115.7937,115.6711,115.7149,6540.0
2018-06-13 11:45:00,132.15,132.15,132.05,132.06,6119.0,115.6886,115.6886,115.6011,115.6098,6119.0
2018-06-13 11:50:00,132.09,132.25,132.09,132.21,4442.0,115.6361,115.7762,115.6361,115.7411,4442.0
2018-06-13 11:55:00,132.23,132.27,132.16,132.19,3737.0,115.7586,115.7937,115.6974,115.7236,3737.0
2018-06-13 12:00:00,132.19,132.29,132.18,132.29,5826.0,115.7236,115.8112,115.7149,115.8112,5826.0
2018-06-13 12:05:00,132.26,132.33,132.24,132.24,3562.0,115.7849,115.8462,115.7674,115.7674,3562.0
2018-06-13 12:10:00,132.3,132.33,132.27,132.3,9028.0,115.8199,115.8462,115.7937,115.8199,9028.0
2018-06-13 12:15:00,132.3,132.43,132.29,132.39,5660.0,115.8199,115.9337,115.8112,115.8987,5660.0
2018-06-13 12:20:00,132.38,132.45,132.34,132.34,3310.0,115.89,115.9512,115.8549,115.8549,3310.0
2018-06-13 12:25:00,132.33,132.35,132.28,132.28,6182.0,115.8462,115.8637,115.8024,115.8024,6182.0
2018-06-13 12:30:00,132.27,132.29,132.21,132.28,4936.0,115.7937,115.8112,115.7411,115.8024,4936.0
2018-06-13 12:35:00,132.27,132.34,132.25,132.28,5373.0,115.7937,115.8549,115.7762,115.8024,5373.0
2018-06-13 12:40:00,132.28,132.36,132.28,132.35,5400.0,115.8024,115.8725,115.8024,115.8637,5400.0
2018-06-13 12:45:00,132.32,132.42,132.32,132.4,5322.0,115.8374,115.925,115.8374,115.9075,5322.0
2018-06-13 12:50:00,132.38,132.41,132.32,132.36,5000.0,115.89,115.9162,115.8374,115.8725,5000.0
2018-06-13 12:55:00,132.32,132.36,132.3,132.34,4226.0,115.8374,115.8725,115.8199,115.8549,4226.0
2018-06-13 13:00:00,132.3,132.45,132.3,132.44,4859.0,115.8199,115.9512,115.8199,115.9425,4859.0
2018-06-13 13:05:00,132.46,132.63,132.46,132.59,7213.0,115.96,116.1088,115.96,116.0738,7213.0
2018-06-13 13:10:00,132.6,132.69,132.6,132.68,4000.0,116.0826,116.1613,116.0826,116.1526,4000.0
2018-06-13 13:15:00,132.67,132.76,132.67,132.76,1428.0,116.1438,116.2226,116.1438,116.2226,1428.0
2018-06-13 13:20:00,132.74,132.8,132.72,132.8,4261.0,116.2051,116.2576,116.1876,116.2576,4261.0
2018-06-13 13:25:00,132.78,132.85,132.77,132.77,2727.0,116.2401,116.3014,116.2314,116.2314,2727.0
2018-06-13 13:30:00,132.79,132.86,132.78,132.79,4024.0,116.2489,116.3102,116.2401,116.2489,4024.0
2018-06-13 13:35:00,132.78,132.78,132.62,132.65,8093.0,116.2401,116.2401,116.1001,116.1263,8093.0
2018-06-13 13:40:00,132.63,132.67,132.54,132.56,3961.0,116.1088,116.1438,116.03,116.0475,3961.0
2018-06-13 13:45:00,132.56,132.59,132.53,132.59,4194.0,116.0475,116.0738,116.0213,116.0738,4194.0
2018-06-13 13:50:00,132.61,132.69,132.56,132.59,4908.0,116.0913,116.1613,116.0475,116.0738,4908.0
2018-06-13 13:55:00,132.64,132.76,132.56,132.76,4566.0,116.1176,116.2226,116.0475,116.2226,4566.0
2018-06-13 14:00:00,132.71,133.01,132.61,132.85,9931.0,116.1789,116.4415,116.0913,116.3014,9931.0
2018-06-13 14:05:00,132.91,132.99,132.84,132.92,8460.0,116.3539,116.424,116.2927,116.3627,8460.0
2018-06-13 14:10:00,132.9,133.03,132.83,132.87,11169.0,116.3452,116.459,116.2839,116.3189,11169.0
2018-06-13 14:15:00,132.88,132.92,132.82,132.91,17681.0,116.3277,116.3627,116.2752,116.3539,17681.0
2018-06-13 14:20:00,132.9,133.03,132.88,132.91,91606.0,116.3452,116.459,116.3277,116.3539,91606.0
2018-06-13 14:25:00,132.88,133.02,132.82,132.83,53962.0,116.3277,116.4502,116.2752,116.2839,53962.0
2018-06-13 14:30:00,132.82,133.18,132.79,133.18,30783.0,116.2752,116.5903,116.2489,116.5903,30783.0
2018-06-13 14:35:00,133.17,133.51,133.09,133.51,66739.0,116.5816,116.8792,116.5115,116.8792,66739.0
2018-06-13 14:40:00,133.5,133.5,133.2,133.2,16431.0,116.8704,116.8704,116.6078,116.6078,16431.0
2018-06-13 14:45:00,133.24,133.24,133.03,133.07,13321.0,116.6428,116.6428,116.459,116.494,13321.0
2018-06-13 14:50:00,133.04,133.04,132.78,132.86,4454.0,116.4677,116.4677,116.2401,116.3102,4454.0
2018-06-13 14:55:00,132.82,132.9,132.68,132.78,26182.0,116.2752,116.3452,116.1526,116.2401,26182.0
2018-06-13 15:00:00,132.78,132.97,132.71,132.87,18858.0,116.2401,116.4065,116.1789,116.3189,18858.0
2018-06-13 15:05:00,132.94,133.0,132.88,132.9,14159.0,116.3802,116.4327,116.3277,116.3452,14159.0
2018-06-13 15:10:00,132.9,132.96,132.72,132.72,25025.0,116.3452,116.3977,116.1876,116.1876,25025.0
2018-06-13 15:15:00,132.71,132.77,132.58,132.66,10710.0,116.1789,116.2314,116.065,116.1351,10710.0
2018-06-13 15:20:00,132.65,132.75,132.65,132.67,9753.0,116.1263,116.2139,116.1263,116.1438,9753.0
2018-06-13 15:25:00,132.71,132.73,132.63,132.63,10889.0,116.1789,116.1964,116.1088,116.1088,10889.0
2018-06-13 15:30:00,132.63,132.74,132.6,132.69,11689.0,116.1088,116.2051,116.0826,116.1613,11689.0
2018-06-13 15:35:00,132.7,132.73,132.62,132.67,17547.0,116.1701,116.1964,116.1001,116.1438,17547.0
2018-06-13 15:40:00,132.68,132.82,132.62,132.68,28404.0,116.1526,116.2752,116.1001,116.1526,28404.0
2018-06-13 15:45:00,132.66,132.74,132.62,132.69,45187.0,116.1351,116.2051,116.1001,116.1613,45187.0
2018-06-13 15:50:00,132.67,132.77,132.6,132.7,89002.0,116.1438,116.2314,116.0826,116.1701,89002.0
2018-06-13 15:55:00,132.7,132.86,132.65,132.72,188987.0,116.1701,116.3102,116.1263,116.1876,188987.0
2018-06-14 09:30:00,132.75,132.75,131.86,132.06,35412.0,116.2139,116.2139,115.4347,115.6098,35412.0
2018-06-14 09:35:00,131.97,132.11,131.27,131.39,23495.0,115.531,115.6536,114.9182,115.0233,23495.0
2018-06-14 09:40:00,131.38,131.6,131.15,131.19,15341.0,115.0145,115.2071,114.8132,114.8482,15341.0
2018-06-14 09:45:00,131.14,131.53,131.0,131.42,22225.0,114.8044,115.1458,114.6819,115.0495,22225.0
2018-06-14 09:50:00,131.38,131.39,130.93,131.14,22383.0,115.0145,115.0233,114.6206,114.8044,22383.0
2018-06-14 09:55:00,131.14,131.24,131.0,131.0,11998.0,114.8044,114.892,114.6819,114.6819,11998.0
2018-06-14 10:00:00,131.02,131.36,130.86,131.23,15605.0,114.6994,114.997,114.5593,114.8832,15605.0
2018-06-14 10:05:00,131.25,131.4,131.25,131.38,15663.0,114.9007,115.032,114.9007,115.0145,15663.0
2018-06-14 10:10:00,131.35,131.47,131.25,131.44,10980.0,114.9883,115.0933,114.9007,115.0671,10980.0
2018-06-14 10:15:00,131.47,131.54,131.41,131.5,13472.0,115.0933,115.1546,115.0408,115.1196,13472.0
2018-06-14 10:20:00,131.51,131.51,131.31,131.33,5670.0,115.1283,115.1283,114.9532,114.9708,5670.0
2018-06-14 10:25:00,131.31,131.41,131.2,131.2,7042.0,114.9532,115.0408,114.8569,114.8569,7042.0
2018-06-14 10:30:00,131.24,131.27,131.1,131.1,6721.0,114.892,114.9182,114.7694,114.7694,6721.0
2018-06-14 10:35:00,131.13,131.25,131.08,131.1,30449.0,114.7957,114.9007,114.7519,114.7694,30449.0
2018-06-14 10:40:00,131.1,131.17,131.02,131.05,8862.0,114.7694,114.8307,114.6994,114.7256,8862.0
2018-06-14 10:45:00,131.05,131.13,131.04,131.07,10984.0,114.7256,114.7957,114.7169,114.7431,10984.0
2018-06-14 10:50:00,131.06,131.06,130.84,130.86,7331.0,114.7344,114.7344,114.5418,114.5593,7331.0
2018-06-14 10:55:00,130.83,130.85,130.56,130.56,26600.0,114.533,114.5505,114.2967,114.2967,26600.0
2018-06-14 11:00:00,130.59,130.66,130.44,130.61,9449.0,114.3229,114.3842,114.1916,114.3404,9449.0
2018-06-14 11:05:00,130.61,130.67,130.44,130.67,16535.0,114.3404,114.393,114.1916,114.393,16535.0
2018-06-14 11:10:00,130.68,130.7,130.38,130.43,13498.0,114.4017,114.4192,114.1391,114.1829,13498.0
2018-06-14 11:15:00,130.46,130.57,130.39,130.47,9346.0,114.2091,114.3054,114.1478,114.2179,9346.0
2018-06-14 11:20:00,130.47,130.49,130.39,130.39,9108.0,114.2179,114.2354,114.1478,114.1478,9108.0
2018-06-14 11:25:00,130.38,130.47,130.33,130.38,11937.0,114.1391,114.2179,114.0953,114.1391,11937.0
2018-06-14 11:30:00,130.35,130.42,130.32,130.36,27715.0,114.1128,114.1741,114.0866,114.1216,27715.0
2018-06-14 11:35:00,130.36,130.36,130.29,130.31,6411.0,114.1216,114.1216,114.0603,114.0778,6411.0
2018-06-14 11:40:00,130.32,130.38,130.28,130.32,6299.0,114.0866,114.1391,114.0515,114.0866,6299.0
2018-06-14 11:45:00,130.28,130.36,130.28,130.3,8867.0,114.0515,114.1216,114.0515,114.0691,8867.0
2018-06-14 11:50:00,130.33,130.34,130.21,130.22,6426.0,114.0953,114.1041,113.9903,113.999,6426.0
2018-06-14 11:55:00,130.23,130.27,130.15,130.19,25647.0,114.0078,114.0428,113.9377,113.9728,25647.0
2018-06-14 12:00:00,130.22,130.49,130.21,130.44,14111.0,113.999,114.2354,113.9903,114.1916,14111.0
2018-06-14 12:05:00,130.44,130.45,130.26,130.26,27271.0,114.1916,114.2004,114.034,114.034,27271.0
2018-06-14 12:10:00,130.27,130.31,130.19,130.19,7780.0,114.0428,114.0778,113.9728,113.9728,7780.0
2018-06-14 12:15:00,130.17,130.26,130.14,130.19,7669.0,113.9553,114.034,113.929,113.9728,7669.0
2018-06-14 12:20:00,130.16,130.22,130.15,130.22,7494.0,113.9465,113.999,113.9377,113.999,7494.0
2018-06-14 12:25:00,130.21,130.21,130.11,130.11,6133.0,113.9903,113.9903,113.9027,113.9027,6133.0
2018-06-14 12:30:00,130.13,130.3,130.13,130.29,13058.0,113.9202,114.0691,113.9202,114.0603,13058.0
2018-06-14 12:35:00,130.28,130.36,130.13,130.36,16923.0,114.0515,114.1216,113.9202,114.1216,16923.0
2018-06-14 12:40:00,130.35,130.44,130.33,130.34,20906.0,114.1128,114.1916,114.0953,114.1041,20906.0
2018-06-14 12:45:00,130.35,130.35,130.24,130.24,9544.0,114.1128,114.1128,114.0165,114.0165,9544.0
2018-06-14 12:50:00,130.21,130.36,130.18,130.34,20075.0,113.9903,114.1216,113.964,114.1041,20075.0
2018-06-14 12:55:00,130.34,130.37,130.28,130.33,10691.0,114.1041,114.1303,114.0515,114.0953,10691.0
2018-06-14 13:00:00,130.31,130.42,130.31,130.33,13919.0,114.0778,114.1741,114.0778,114.0953,13919.0
2018-06-14 13:05:00,130.3,130.34,130.23,130.34,7367.0,114.0691,114.1041,114.0078,114.1041,7367.0
2018-06-14 13:10:00,130.33,130.39,130.31,130.31,18629.0,114.0953,114.1478,114.0778,114.0778,18629.0
2018-06-14 13:15:00,130.31,130.32,130.24,130.27,8229.0,114.0778,114.0866,114.0165,114.0428,8229.0
2018-06-14 13:20:00,130.23,130.25,130.08,130.08,16484.0,114.0078,114.0253,113.8765,113.8765,16484.0
2018-06-14 13:25:00,130.09,130.12,130.02,130.06,47205.0,113.8852,113.9115,113.8239,113.859,47205.0
2018-06-14 13:30:00,130.05,130.08,130.02,130.02,17454.0,113.8502,113.8765,113.8239,113.8239,17454.0
2018-06-14 13:35:00,130.02,130.05,129.9,129.91,20246.0,113.8239,113.8502,113.7189,113.7276,20246.0
2018-06-14 13:40:00,129.87,129.99,129.8,129.98,15376.0,113.6926,113.7977,113.6313,113.7889,15376.0
2018-06-14 13:45:00,129.97,129.99,129.96,129.97,16816.0,113.7802,113.7977,113.7714,113.7802,16816.0
2018-06-14 13:50:00,129.97,129.99,129.75,129.78,15196.0,113.7802,113.7977,113.5876,113.6138,15196.0
2018-06-14 13:55:00,129.78,129.78,129.63,129.64,19741.0,113.6138,113.6138,113.4825,113.4913,19741.0
2018-06-14 14:00:00,129.66,129.73,129.63,129.71,15436.0,113.5088,113.5701,113.4825,113.5526,15436.0
2018-06-14 14:05:00,129.71,129.76,129.7,129.75,9730.0,113.5526,113.5963,113.5438,113.5876,9730.0
2018-06-14 14:10:00,129.75,130.04,129.73,130.01,24219.0,113.5876,113.8414,113.5701,113.8152,24219.0
2018-06-14 14:15:00,130.0,130.03,129.9,129.97,21550.0,113.8064,113.8327,113.7189,113.7802,21550.0
2018-06-14 14:20:00,130.0,130.0,129.88,129.97,22420.0,113.8064,113.8064,113.7014,113.7802,22420.0
2018-06-14 14:25:00,129.97,129.99,129.89,129.92,12910.0,113.7802,113.7977,113.7101,113.7364,12910.0
2018-06-14 14:30:00,129.92,129.92,129.74,129.75,10742.0,113.7364,113.7364,113.5788,113.5876,10742.0
2018-06-14 14:35:00,129.76,129.84,129.76,129.81,12571.0,113.5963,113.6664,113.5963,113.6401,12571.0
2018-06-14 14:40:00,129.8,129.87,129.77,129.86,16610.0,113.6313,113.6926,113.6051,113.6839,16610.0
2018-06-14 14:45:00,129.88,130.01,129.88,130.0,19091.0,113.7014,113.8152,113.7014,113.8064,19091.0
2018-06-14 14:50:00,130.01,130.17,129.98,130.16,34394.0,113.8152,113.9553,113.7889,113.9465,34394.0
2018-06-14 14:55:00,130.16,130.16,130.08,130.11,21386.0,113.9465,113.9465,113.8765,113.9027,21386.0
2018-06-14 15:00:00,130.1,130.41,130.1,130.33,38050.0,113.894,114.1654,113.894,114.0953,38050.0
2018-06-14 15:05:00,130.31,130.47,130.31,130.44,21001.0,114.0778,114.2179,114.0778,114.1916,21001.0
2018-06-14 15:10:00,130.46,130.71,130.45,130.7,20480.0,114.2091,114.428,114.2004,114.4192,20480.0
2018-06-14 15:15:00,130.7,130.78,130.62,130.78,29337.0,114.4192,114.4893,114.3492,114.4893,29337.0
2018-06-14 15:20:00,130.76,130.86,130.71,130.84,28186.0,114.4718,114.5593,114.428,114.5418,28186.0
2018-06-14 15:25:00,130.84,130.87,130.63,130.65,37744.0,114.5418,114.5681,114.358,114.3755,37744.0
2018-06-14 15:30:00,130.64,130.64,130.53,130.53,24135.0,114.3667,114.3667,114.2704,114.2704,24135.0
2018-06-14 15:35:00,130.54,130.56,130.46,130.46,26494.0,114.2792,114.2967,114.2091,114.2091,26494.0
2018-06-14 15:40:00,130.46,130.47,130.4,130.47,44639.0,114.2091,114.2179,114.1566,114.2179,44639.0
2018-06-14 15:45:00,130.47,130.48,130.24,130.48,48044.0,114.2179,114.2266,114.0165,114.2266,48044.0
2018-06-14 15:50:00,130.47,130.47,130.27,130.28,52883.0,114.2179,114.2179,114.0428,114.0515,52883.0
2018-06-14 15:55:00,130.31,130.32,130.0,130.11,205845.0,114.0778,114.0866,113.8064,113.9027,205845.0
2018-06-15 09:30:00,129.96,131.1,129.96,130.72,534454.0,113.7714,114.7694,113.7714,114.4367,534454.0
2018-06-15 09:35:00,130.73,130.73,130.11,130.58,23585.0,114.4455,114.4455,113.9027,114.3142,23585.0
2018-06-15 09:40:00,130.62,130.99,130.62,130.99,12763.0,114.3492,114.6731,114.3492,114.6731,12763.0
2018-06-15 09:45:00,131.03,131.27,130.81,130.81,15917.0,114.7081,114.9182,114.5155,114.5155,15917.0
2018-06-15 09:50:00,130.86,131.04,130.75,130.83,9279.0,114.5593,114.7169,114.463,114.533,9279.0
2018-06-15 09:55:00,130.84,130.84,130.63,130.68,6683.0,114.5418,114.5418,114.358,114.4017,6683.0
2018-06-15 10:00:00,130.73,130.87,130.65,130.82,13866.0,114.4455,114.5681,114.3755,114.5243,13866.0
2018-06-15 10:05:00,130.83,130.87,130.68,130.76,12124.0,114.533,114.5681,114.4017,114.4718,12124.0
2018-06-15 10:10:00,130.75,130.87,130.61,130.78,219229.0,114.463,114.5681,114.3404,114.4893,219229.0
2018-06-15 10:15:00,130.75,130.77,130.31,130.32,12268.0,114.463,114.4805,114.0778,114.0866,12268.0
2018-06-15 10:20:00,130.32,130.32,129.94,129.99,15382.0,114.0866,114.0866,113.7539,113.7977,15382.0
2018-06-15 10:25:00,130.0,130.25,129.99,130.06,16380.0,113.8064,114.0253,113.7977,113.859,16380.0
2018-06-15 10:30:00,130.03,130.22,129.9,130.05,34539.0,113.8327,113.999,113.7189,113.8502,34539.0
2018-06-15 10:35:00,130.03,130.06,129.63,129.87,35908.0,113.8327,113.859,113.4825,113.6926,35908.0
2018-06-15 10:40:00,129.87,130.1,129.74,130.07,28191.0,113.6926,113.894,113.5788,113.8677,28191.0
2018-06-15 10:45:00,130.07,130.16,129.98,130.15,11448.0,113.8677,113.9465,113.7889,113.9377,11448.0
2018-06-15 10:50:00,130.2,130.23,130.06,130.13,11511.0,113.9815,114.0078,113.859,113.9202,11511.0
2018-06-15 10:55:00,130.13,130.34,130.1,130.27,8223.0,113.9202,114.1041,113.894,114.0428,8223.0
2018-06-15 11:00:00,130.32,130.61,130.25,130.58,6505.0,114.0866,114.3404,114.0253,114.3142,6505.0
2018-06-15 11:05:00,130.63,130.65,130.5,130.56,6980.0,114.358,114.3755,114.2441,114.2967,6980.0
2018-06-15 11:10:00,130.52,130.63,130.4,130.42,8700.0,114.2617,114.358,114.1566,114.1741,8700.0
2018-06-15 11:15:00,130.42,130.47,130.34,130.34,5403.0,114.1741,114.2179,114.1041,114.1041,5403.0
2018-06-15 11:20:00,130.38,130.45,130.32,130.34,10425.0,114.1391,114.2004,114.0866,114.1041,10425.0
2018-06-15 11:25:00,130.36,130.36,130.11,130.11,13443.0,114.1216,114.1216,113.9027,113.9027,13443.0
2018-06-15 11:30:00,130.11,130.16,130.03,130.11,9919.0,113.9027,113.9465,113.8327,113.9027,9919.0
2018-06-15 11:35:00,130.13,130.33,130.12,130.31,5877.0,113.9202,114.0953,113.9115,114.0778,5877.0
2018-06-15 11:40:00,130.33,130.51,130.28,130.35,16631.0,114.0953,114.2529,114.0515,114.1128,16631.0
2018-06-15 11:45:00,130.4,130.44,130.23,130.35,12154.0,114.1566,114.1916,114.0078,114.1128,12154.0
2018-06-15 11:50:00,130.34,130.46,130.33,130.42,6876.0,114.1041,114.2091,114.0953,114.1741,6876.0
2018-06-15 11:55:00,130.45,130.55,130.43,130.51,4581.0,114.2004,114.2879,114.1829,114.2529,4581.0
2018-06-15 12:00:00,130.54,130.6,130.53,130.58,5306.0,114.2792,114.3317,114.2704,114.3142,5306.0
2018-06-15 12:05:00,130.58,130.58,130.39,130.43,8768.0,114.3142,114.3142,114.1478,114.1829,8768.0
2018-06-15 12:10:00,130.43,130.48,130.33,130.41,3288.0,114.1829,114.2266,114.0953,114.1654,3288.0
2018-06-15 12:15:00,130.37,130.52,130.33,130.52,3200.0,114.1303,114.2617,114.0953,114.2617,3200.0
2018-06-15 12:20:00,130.47,130.62,130.44,130.57,4420.0,114.2179,114.3492,114.1916,114.3054,4420.0
2018-06-15 12:25:00,130.57,130.57,130.48,130.56,4225.0,114.3054,114.3054,114.2266,114.2967,4225.0
2018-06-15 12:30:00,130.56,130.62,130.5,130.52,3993.0,114.2967,114.3492,114.2441,114.2617,3993.0
2018-06-15 12:35:00,130.5,130.51,130.38,130.51,4602.0,114.2441,114.2529,114.1391,114.2529,4602.0
2018-06-15 12:40:00,130.49,130.58,130.4,130.41,4272.0,114.2354,114.3142,114.1566,114.1654,4272.0
2018-06-15 12:45:00,130.41,130.52,130.38,130.48,8096.0,114.1654,114.2617,114.1391,114.2266,8096.0
2018-06-15 12:50:00,130.5,130.65,130.5,130.65,19185.0,114.2441,114.3755,114.2441,114.3755,19185.0
2018-06-15 12:55:00,130.65,130.75,130.65,130.71,3607.0,114.3755,114.463,114.3755,114.428,3607.0
2018-06-15 13:00:00,130.71,130.81,130.67,130.81,5444.0,114.428,114.5155,114.393,114.5155,5444.0
2018-06-15 13:05:00,130.83,130.84,130.72,130.75,9904.0,114.533,114.5418,114.4367,114.463,9904.0
2018-06-15 13:10:00,130.74,130.81,130.66,130.68,12236.0,114.4542,114.5155,114.3842,114.4017,12236.0
2018-06-15 13:15:00,130.68,130.74,130.66,130.7,7914.0,114.4017,114.4542,114.3842,114.4192,7914.0
2018-06-15 13:20:00,130.72,130.8,130.71,130.72,32380.0,114.4367,114.5068,114.428,114.4367,32380.0
2018-06-15 13:25:00,130.71,130.73,130.65,130.66,6943.0,114.428,114.4455,114.3755,114.3842,6943.0
2018-06-15 13:30:00,130.65,130.65,130.59,130.64,3377.0,114.3755,114.3755,114.3229,114.3667,3377.0
2018-06-15 13:35:00,130.65,130.66,130.55,130.63,13397.0,114.3755,114.3842,114.2879,114.358,13397.0
2018-06-15 13:40:00,130.63,130.72,130.62,130.72,26215.0,114.358,114.4367,114.3492,114.4367,26215.0
2018-06-15 13:45:00,130.71,130.72,130.64,130.65,19749.0,114.428,114.4367,114.3667,114.3755,19749.0
2018-06-15 13:50:00,130.65,130.73,130.62,130.63,41737.0,114.3755,114.4455,114.3492,114.358,41737.0
2018-06-15 13:55:00,130.63,130.63,130.55,130.55,9203.0,114.358,114.358,114.2879,114.2879,9203.0
2018-06-15 14:00:00,130.59,130.63,130.57,130.57,14976.0,114.3229,114.358,114.3054,114.3054,14976.0
2018-06-15 14:05:00,130.6,130.61,130.54,130.6,5244.0,114.3317,114.3404,114.2792,114.3317,5244.0
2018-06-15 14:10:00,130.6,130.66,130.57,130.64,8666.0,114.3317,114.3842,114.3054,114.3667,8666.0
2018-06-15 14:15:00,130.65,130.68,130.57,130.6,17102.0,114.3755,114.4017,114.3054,114.3317,17102.0
2018-06-15 14:20:00,130.6,130.76,130.6,130.65,28013.0,114.3317,114.4718,114.3317,114.3755,28013.0
2018-06-15 14:25:00,130.62,130.87,130.62,130.86,13209.0,114.3492,114.5681,114.3492,114.5593,13209.0
2018-06-15 14:30:00,130.84,130.99,130.82,130.94,13241.0,114.5418,114.6731,114.5243,114.6293,13241.0
2018-06-15 14:35:00,130.91,130.91,130.8,130.86,6714.0,114.6031,114.6031,114.5068,114.5593,6714.0
2018-06-15 14:40:00,130.86,130.94,130.78,130.8,11044.0,114.5593,114.6293,114.4893,114.5068,11044.0
2018-06-15 14:45:00,130.83,130.93,130.81,130.84,7983.0,114.533,114.6206,114.5155,114.5418,7983.0
2018-06-15 14:50:00,130.82,130.9,130.81,130.9,6443.0,114.5243,114.5943,114.5155,114.5943,6443.0
2018-06-15 14:55:00,130.89,130.89,130.81,130.84,6982.0,114.5856,114.5856,114.5155,114.5418,6982.0
2018-06-15 15:00:00,130.82,130.82,130.68,130.76,12539.0,114.5243,114.5243,114.4017,114.4718,12539.0
2018-06-15 15:05:00,130.75,130.8,130.7,130.8,9216.0,114.463,114.5068,114.4192,114.5068,9216.0
2018-06-15 15:10:00,130.79,130.79,130.7,130.7,9093.0,114.498,114.498,114.4192,114.4192,9093.0
2018-06-15 15:15:00,130.7,130.7,130.55,130.55,12535.0,114.4192,114.4192,114.2879,114.2879,12535.0
2018-06-15 15:20:00,130.55,130.56,130.51,130.51,11149.0,114.2879,114.2967,114.2529,114.2529,11149.0
2018-06-15 15:25:00,130.52,130.63,130.52,130.58,27407.0,114.2617,114.358,114.2617,114.3142,27407.0
2018-06-15 15:30:00,130.59,130.64,130.52,130.59,44046.0,114.3229,114.3667,114.2617,114.3229,44046.0
2018-06-15 15:35:00,130.6,130.62,130.51,130.55,18272.0,114.3317,114.3492,114.2529,114.2879,18272.0
2018-06-15 15:40:00,130.53,130.69,130.51,130.67,21026.0,114.2704,114.4105,114.2529,114.393,21026.0
2018-06-15 15:45:00,130.67,130.75,130.64,130.71,32768.0,114.393,114.463,114.3667,114.428,32768.0
2018-06-15 15:50:00,130.72,130.75,130.49,130.53,56576.0,114.4367,114.463,114.2354,114.2704,56576.0
2018-06-15 15:55:00,130.54,130.91,130.54,130.88,269884.0,114.2792,114.6031,114.2792,114.5768,269884.0
2018-06-18 09:30:00,129.33,129.58,128.82,128.85,34211.0,113.2199,113.4387,112.7734,112.7997,34211.0
2018-06-18 09:35:00,128.95,128.97,128.44,128.48,12068.0,112.8872,112.9047,112.4408,112.4758,12068.0
2018-06-18 09:40:00,128.42,128.44,128.16,128.39,27859.0,112.4232,112.4408,112.1956,112.397,27859.0
2018-06-18 09:45:00,128.42,128.8,128.36,128.67,14391.0,112.4232,112.7559,112.3707,112.6421,14391.0
2018-06-18 09:50:00,128.64,128.69,128.5,128.5,17682.0,112.6158,112.6596,112.4933,112.4933,17682.0
2018-06-18 09:55:00,128.52,128.69,128.49,128.6,26464.0,112.5108,112.6596,112.4845,112.5808,26464.0
2018-06-18 10:00:00,128.59,128.63,128.47,128.55,40685.0,112.5721,112.6071,112.467,112.537,40685.0
2018-06-18 10:05:00,128.55,128.62,128.32,128.42,22057.0,112.537,112.5983,112.3357,112.4232,22057.0
2018-06-18 10:10:00,128.39,128.39,128.04,128.1,16101.0,112.397,112.397,112.0906,112.1431,16101.0
2018-06-18 10:15:00,128.07,128.09,127.95,128.04,17327.0,112.1168,112.1343,112.0118,112.0906,17327.0
2018-06-18 10:20:00,128.04,128.2,128.02,128.08,10886.0,112.0906,112.2306,112.0731,112.1256,10886.0
2018-06-18 10:25:00,128.09,128.13,127.99,128.04,20131.0,112.1343,112.1694,112.0468,112.0906,20131.0
2018-06-18 10:30:00,128.08,128.34,128.08,128.34,17246.0,112.1256,112.3532,112.1256,112.3532,17246.0
2018-06-18 10:35:00,128.32,128.48,128.27,128.3,41880.0,112.3357,112.4758,112.2919,112.3182,41880.0
2018-06-18 10:40:00,128.3,128.39,128.15,128.27,37704.0,112.3182,112.397,112.1869,112.2919,37704.0
2018-06-18 10:45:00,128.29,128.55,128.29,128.38,30385.0,112.3094,112.537,112.3094,112.3882,30385.0
2018-06-18 10:50:00,128.37,128.55,128.29,128.47,153975.0,112.3795,112.537,112.3094,112.467,153975.0
2018-06-18 10:55:00,128.42,128.69,128.38,128.66,78522.0,112.4232,112.6596,112.3882,112.6333,78522.0
2018-06-18 11:00:00,128.64,128.69,128.58,128.66,35490.0,112.6158,112.6596,112.5633,112.6333,35490.0
2018-06-18 11:05:00,128.67,128.86,128.64,128.86,32990.0,112.6421,112.8084,112.6158,112.8084,32990.0
2018-06-18 11:10:00,128.83,128.92,128.78,128.89,32304.0,112.7822,112.861,112.7384,112.8347,32304.0
2018-06-18 11:15:00,128.88,128.99,128.83,128.99,33854.0,112.8259,112.9222,112.7822,112.9222,33854.0
2018-06-18 11:20:00,129.02,129.13,128.94,129.0,22591.0,112.9485,113.0448,112.8785,112.931,22591.0
2018-06-18 11:25:00,128.99,129.02,128.95,129.02,33982.0,112.9222,112.9485,112.8872,112.9485,33982.0
2018-06-18 11:30:00,128.98,129.04,128.98,129.01,22721.0,112.9135,112.966,112.9135,112.9397,22721.0
2018-06-18 11:35:00,129.0,129.02,128.98,129.01,22917.0,112.931,112.9485,112.9135,112.9397,22917.0
2018-06-18 11:40:00,129.0,129.01,128.91,128.97,26255.0,112.931,112.9397,112.8522,112.9047,26255.0
2018-06-18 11:45:00,128.94,129.0,128.92,128.96,11210.0,112.8785,112.931,112.861,112.896,11210.0
2018-06-18 11:50:00,128.98,129.18,128.96,129.18,12913.0,112.9135,113.0886,112.896,113.0886,12913.0
2018-06-18 11:55:00,129.18,129.22,128.96,128.96,6428.0,113.0886,113.1236,112.896,112.896,6428.0
2018-06-18 12:00:00,128.96,129.1,128.92,129.1,12732.0,112.896,113.0185,112.861,113.0185,12732.0
2018-06-18 12:05:00,129.11,129.17,129.08,129.14,10941.0,113.0273,113.0798,113.001,113.0536,10941.0
2018-06-18 12:10:00,129.14,129.23,129.11,129.19,14871.0,113.0536,113.1323,113.0273,113.0973,14871.0
2018-06-18 12:15:00,129.16,129.16,128.99,128.99,3768.0,113.0711,113.0711,112.9222,112.9222,3768.0
2018-06-18 12:20:00,128.95,128.97,128.91,128.96,6224.0,112.8872,112.9047,112.8522,112.896,6224.0
2018-06-18 12:25:00,128.96,129.02,128.88,128.89,7606.0,112.896,112.9485,112.8259,112.8347,7606.0
2018-06-18 12:30:00,128.91,129.16,128.9,129.15,18190.0,112.8522,113.0711,112.8434,113.0623,18190.0
2018-06-18 12:35:00,129.15,129.33,129.1,129.16,38566.0,113.0623,113.2199,113.0185,113.0711,38566.0
2018-06-18 12:40:00,129.19,129.25,129.15,129.24,12015.0,113.0973,113.1499,113.0623,113.1411,12015.0
2018-06-18 12:45:00,129.22,129.26,129.17,129.17,4420.0,113.1236,113.1586,113.0798,113.0798,4420.0
2018-06-18 12:50:00,129.19,129.24,129.17,129.21,6841.0,113.0973,113.1411,113.0798,113.1148,6841.0
2018-06-18 12:55:00,129.26,129.3,129.21,129.27,2925.0,113.1586,113.1936,113.1148,113.1674,2925.0
2018-06-18 13:00:00,129.26,129.4,129.25,129.39,5311.0,113.1586,113.2812,113.1499,113.2724,5311.0
2018-06-18 13:05:00,129.39,129.43,129.36,129.43,5437.0,113.2724,113.3074,113.2461,113.3074,5437.0
2018-06-18 13:10:00,129.44,129.44,129.37,129.41,3021.0,113.3162,113.3162,113.2549,113.2899,3021.0
2018-06-18 13:15:00,129.41,129.41,129.35,129.38,2400.0,113.2899,113.2899,113.2374,113.2637,2400.0
2018-06-18 13:20:00,129.39,129.43,129.31,129.36,4844.0,113.2724,113.3074,113.2024,113.2461,4844.0
2018-06-18 13:25:00,129.34,129.37,129.28,129.33,4422.0,113.2286,113.2549,113.1761,113.2199,4422.0
2018-06-18 13:30:00,129.32,129.33,129.16,129.16,4929.0,113.2111,113.2199,113.0711,113.0711,4929.0
2018-06-18 13:35:00,129.2,129.26,129.17,129.17,6855.0,113.1061,113.1586,113.0798,113.0798,6855.0
2018-06-18 13:40:00,129.16,129.18,129.04,129.05,5150.0,113.0711,113.0886,112.966,112.9748,5150.0
2018-06-18 13:45:00,129.04,129.17,129.01,129.15,5995.0,112.966,113.0798,112.9397,113.0623,5995.0
2018-06-18 13:50:00,129.14,129.19,129.06,129.09,5249.0,113.0536,113.0973,112.9835,113.0098,5249.0
2018-06-18 13:55:00,129.09,129.11,129.04,129.09,4200.0,113.0098,113.0273,112.966,113.0098,4200.0
2018-06-18 14:00:00,129.09,129.12,129.03,129.04,9887.0,113.0098,113.036,112.9573,112.966,9887.0
2018-06-18 14:05:00,129.06,129.16,129.04,129.15,11385.0,112.9835,113.0711,112.966,113.0623,11385.0
2018-06-18 14:10:00,129.1,129.1,129.01,129.02,3977.0,113.0185,113.0185,112.9397,112.9485,3977.0
2018-06-18 14:15:00,129.04,129.15,129.02,129.07,13120.0,112.966,113.0623,112.9485,112.9923,13120.0
2018-06-18 14:20:00,129.06,129.16,129.04,129.16,7100.0,112.9835,113.0711,112.966,113.0711,7100.0
2018-06-18 14:25:00,129.16,129.24,129.09,129.1,9474.0,113.0711,113.1411,113.0098,113.0185,9474.0
2018-06-18 14:30:00,129.12,129.16,129.07,129.11,9363.0,113.036,113.0711,112.9923,113.0273,9363.0
2018-06-18 14:35:00,129.1,129.15,129.1,129.15,6545.0,113.0185,113.0623,113.0185,113.0623,6545.0
2018-06-18 14:40:00,129.13,129.19,129.13,129.15,2296.0,113.0448,113.0973,113.0448,113.0623,2296.0
2018-06-18 14:45:00,129.14,129.14,129.03,129.03,26910.0,113.0536,113.0536,112.9573,112.9573,26910.0
2018-06-18 14:50:00,129.03,129.1,128.94,128.97,21630.0,112.9573,113.0185,112.8785,112.9047,21630.0
2018-06-18 14:55:00,128.96,128.97,128.86,128.86,9703.0,112.896,112.9047,112.8084,112.8084,9703.0
2018-06-18 15:00:00,128.85,128.92,128.85,128.91,16426.0,112.7997,112.861,112.7997,112.8522,16426.0
2018-06-18 15:05:00,128.92,129.04,128.91,128.99,14452.0,112.861,112.966,112.8522,112.9222,14452.0
2018-06-18 15:10:00,128.99,129.04,128.94,128.96,12624.0,112.9222,112.966,112.8785,112.896,12624.0
2018-06-18 15:15:00,129.0,129.01,128.93,128.94,13167.0,112.931,112.9397,112.8697,112.8785,13167.0
2018-06-18 15:20:00,128.97,129.07,128.94,128.99,6610.0,112.9047,112.9923,112.8785,112.9222,6610.0
2018-06-18 15:25:00,128.99,129.07,128.98,129.04,9018.0,112.9222,112.9923,112.9135,112.966,9018.0
2018-06-18 15:30:00,129.05,129.14,129.04,129.12,10199.0,112.9748,113.0536,112.966,113.036,10199.0
2018-06-18 15:35:00,129.11,129.32,129.11,129.16,24861.0,113.0273,113.2111,113.0273,113.0711,24861.0
2018-06-18 15:40:00,129.16,129.2,129.06,129.2,21239.0,113.0711,113.1061,112.9835,113.1061,21239.0
2018-06-18 15:45:00,129.2,129.47,129.19,129.46,34595.0,113.1061,113.3424,113.0973,113.3337,34595.0
2018-06-18 15:50:00,129.43,129.48,129.39,129.44,38077.0,113.3074,113.3512,113.2724,113.3162,38077.0
2018-06-18 15:55:00,129.45,129.47,129.37,129.43,80766.0,113.3249,113.3424,113.2549,113.3074,80766.0
2018-06-19 09:30:00,128.67,129.17,128.66,128.96,22176.0,112.6421,113.0798,112.6333,112.896,22176.0
2018-06-19 09:35:00,128.94,129.02,128.81,128.97,12443.0,112.8785,112.9485,112.7647,112.9047,12443.0
2018-06-19 09:40:00,128.95,129.05,128.92,129.04,9400.0,112.8872,112.9748,112.861,112.966,9400.0
2018-06-19 09:45:00,129.12,129.4,129.04,129.31,54728.0,113.036,113.2812,112.966,113.2024,54728.0
2018-06-19 09:50:00,129.27,129.62,129.24,129.57,13104.0,113.1674,113.4738,113.1411,113.43,13104.0
2018-06-19 09:55:00,129.59,129.77,129.57,129.61,29801.0,113.4475,113.6051,113.43,113.465,29801.0
2018-06-19 10:00:00,129.59,129.85,129.59,129.85,89350.0,113.4475,113.6751,113.4475,113.6751,89350.0
2018-06-19 10:05:00,129.86,129.86,129.31,129.47,14584.0,113.6839,113.6839,113.2024,113.3424,14584.0
2018-06-19 10:10:00,129.47,129.47,129.13,129.13,10785.0,113.3424,113.3424,113.0448,113.0448,10785.0
2018-06-19 10:15:00,129.16,129.34,129.02,129.23,16376.0,113.0711,113.2286,112.9485,113.1323,16376.0
2018-06-19 10:20:00,129.23,129.36,129.16,129.3,8692.0,113.1323,113.2461,113.0711,113.1936,8692.0
2018-06-19 10:25:00,129.31,129.49,129.25,129.41,10306.0,113.2024,113.36,113.1499,113.2899,10306.0
2018-06-19 10:30:00,129.47,129.65,129.44,129.62,7470.0,113.3424,113.5,113.3162,113.4738,7470.0
2018-06-19 10:35:00,129.64,129.68,129.24,129.3,15330.0,113.4913,113.5263,113.1411,113.1936,15330.0
2018-06-19 10:40:00,129.32,129.41,129.26,129.38,9200.0,113.2111,113.2899,113.1586,113.2637,9200.0
2018-06-19 10:45:00,129.35,129.7,129.33,129.64,34292.0,113.2374,113.5438,113.2199,113.4913,34292.0
2018-06-19 10:50:00,129.58,129.63,129.53,129.56,18180.0,113.4387,113.4825,113.395,113.4212,18180.0
2018-06-19 10:55:00,129.58,129.59,129.52,129.53,5384.0,113.4387,113.4475,113.3862,113.395,5384.0
2018-06-19 11:00:00,129.49,129.55,129.47,129.5,17450.0,113.36,113.4125,113.3424,113.3687,17450.0
2018-06-19 11:05:00,129.5,129.51,129.45,129.49,8178.0,113.3687,113.3775,113.3249,113.36,8178.0
2018-06-19 11:10:00,129.49,129.55,129.48,129.52,20511.0,113.36,113.4125,113.3512,113.3862,20511.0
2018-06-19 11:15:00,129.52,129.6,129.4,129.59,39978.0,113.3862,113.4563,113.2812,113.4475,39978.0
2018-06-19 11:20:00,129.63,129.63,129.47,129.52,8667.0,113.4825,113.4825,113.3424,113.3862,8667.0
2018-06-19 11:25:00,129.53,129.55,129.47,129.48,12797.0,113.395,113.4125,113.3424,113.3512,12797.0
2018-06-19 11:30:00,129.5,129.53,129.46,129.48,12874.0,113.3687,113.395,113.3337,113.3512,12874.0
2018-06-19 11:35:00,129.48,129.51,129.46,129.49,22499.0,113.3512,113.3775,113.3337,113.36,22499.0
2018-06-19 11:40:00,129.48,129.59,129.47,129.51,7202.0,113.3512,113.4475,113.3424,113.3775,7202.0
2018-06-19 11:45:00,129.5,129.74,129.48,129.72,9696.0,113.3687,113.5788,113.3512,113.5613,9696.0
2018-06-19 11:50:00,129.71,129.79,129.71,129.78,7074.0,113.5526,113.6226,113.5526,113.6138,7074.0
2018-06-19 11:55:00,129.76,129.89,129.72,129.78,5210.0,113.5963,113.7101,113.5613,113.6138,5210.0
2018-06-19 12:00:00,129.78,129.78,129.63,129.72,11165.0,113.6138,113.6138,113.4825,113.5613,11165.0
2018-06-19 12:05:00,129.71,129.84,129.68,129.82,11363.0,113.5526,113.6664,113.5263,113.6488,11363.0
2018-06-19 12:10:00,129.82,129.82,129.7,129.71,8514.0,113.6488,113.6488,113.5438,113.5526,8514.0
2018-06-19 12:15:00,129.69,129.76,129.69,129.75,9351.0,113.535,113.5963,113.535,113.5876,9351.0
2018-06-19 12:20:00,129.76,129.8,129.73,129.75,4379.0,113.5963,113.6313,113.5701,113.5876,4379.0
2018-06-19 12:25:00,129.72,129.73,129.61,129.63,5075.0,113.5613,113.5701,113.465,113.4825,5075.0
2018-06-19 12:30:00,129.64,129.65,129.48,129.48,4362.0,113.4913,113.5,113.3512,113.3512,4362.0
2018-06-19 12:35:00,129.54,129.54,129.41,129.45,4928.0,113.4037,113.4037,113.2899,113.3249,4928.0
2018-06-19 12:40:00,129.39,129.39,129.3,129.3,3734.0,113.2724,113.2724,113.1936,113.1936,3734.0
2018-06-19 12:45:00,129.32,129.32,129.24,129.25,3049.0,113.2111,113.2111,113.1411,113.1499,3049.0
2018-06-19 12:50:00,129.27,129.33,129.23,129.29,8256.0,113.1674,113.2199,113.1323,113.1849,8256.0
2018-06-19 12:55:00,129.34,129.42,129.31,129.41,6358.0,113.2286,113.2987,113.2024,113.2899,6358.0
2018-06-19 13:00:00,129.44,129.45,129.39,129.41,3661.0,113.3162,113.3249,113.2724,113.2899,3661.0
2018-06-19 13:05:00,129.39,129.45,129.39,129.45,4291.0,113.2724,113.3249,113.2724,113.3249,4291.0
2018-06-19 13:10:00,129.45,129.45,129.39,129.43,6550.0,113.3249,113.3249,113.2724,113.3074,6550.0
2018-06-19 13:15:00,129.46,129.51,129.38,129.38,2728.0,113.3337,113.3775,113.2637,113.2637,2728.0
2018-06-19 13:20:00,129.37,129.43,129.36,129.37,5771.0,113.2549,113.3074,113.2461,113.2549,5771.0
2018-06-19 13:25:00,129.38,129.38,129.27,129.32,4529.0,113.2637,113.2637,113.1674,113.2111,4529.0
2018-06-19 13:30:00,129.31,129.31,129.14,129.17,11857.0,113.2024,113.2024,113.0536,113.0798,11857.0
2018-06-19 13:35:00,129.15,129.18,129.13,129.18,8129.0,113.0623,113.0886,113.0448,113.0886,8129.0
2018-06-19 13:40:00,129.19,129.22,129.17,129.21,6214.0,113.0973,113.1236,113.0798,113.1148,6214.0
2018-06-19 13:45:00,129.22,129.29,129.09,129.28,16598.0,113.1236,113.1849,113.0098,113.1761,16598.0
2018-06-19 13:50:00,129.29,129.3,129.15,129.21,26922.0,113.1849,113.1936,113.0623,113.1148,26922.0
2018-06-19 13:55:00,129.23,129.32,129.21,129.29,8326.0,113.1323,113.2111,113.1148,113.1849,8326.0
2018-06-19 14:00:00,129.32,129.39,129.32,129.35,6405.0,113.2111,113.2724,113.2111,113.2374,6405.0
2018-06-19 14:05:00,129.35,129.58,129.34,129.46,52176.0,113.2374,113.4387,113.2286,113.3337,52176.0
2018-06-19 14:10:00,129.46,129.48,129.42,129.48,10789.0,113.3337,113.3512,113.2987,113.3512,10789.0
2018-06-19 14:15:00,129.49,129.5,129.4,129.41,10398.0,113.36,113.3687,113.2812,113.2899,10398.0
2018-06-19 14:20:00,129.42,129.46,129.39,129.39,12186.0,113.2987,113.3337,113.2724,113.2724,12186.0
2018-06-19 14:25:00,129.41,129.44,129.37,129.39,12889.0,113.2899,113.3162,113.2549,113.2724,12889.0
2018-06-19 14:30:00,129.37,129.39,129.32,129.36,14475.0,113.2549,113.2724,113.2111,113.2461,14475.0
2018-06-19 14:35:00,129.35,129.46,129.35,129.43,14858.0,113.2374,113.3337,113.2374,113.3074,14858.0
2018-06-19 14:40:00,129.44,129.5,129.41,129.49,18703.0,113.3162,113.3687,113.2899,113.36,18703.0
2018-06-19 14:45:00,129.45,129.52,129.4,129.44,59866.0,113.3249,113.3862,113.2812,113.3162,59866.0
2018-06-19 14:50:00,129.44,129.55,129.44,129.48,57540.0,113.3162,113.4125,113.3162,113.3512,57540.0
2018-06-19 14:55:00,129.48,129.54,129.39,129.49,16110.0,113.3512,113.4037,113.2724,113.36,16110.0
2018-06-19 15:00:00,129.51,129.53,129.38,129.41,13442.0,113.3775,113.395,113.2637,113.2899,13442.0
2018-06-19 15:05:00,129.41,129.43,129.39,129.43,14559.0,113.2899,113.3074,113.2724,113.3074,14559.0
2018-06-19 15:10:00,129.43,129.47,129.39,129.45,13739.0,113.3074,113.3424,113.2724,113.3249,13739.0
2018-06-19 15:15:00,129.45,129.51,129.4,129.46,52038.0,113.3249,113.3775,113.2812,113.3337,52038.0
2018-06-19 15:20:00,129.46,129.56,129.44,129.49,16064.0,113.3337,113.4212,113.3162,113.36,16064.0
2018-06-19 15:25:00,129.48,129.51,129.45,129.48,22466.0,113.3512,113.3775,113.3249,113.3512,22466.0
2018-06-19 15:30:00,129.49,129.52,129.44,129.48,13039.0,113.36,113.3862,113.3162,113.3512,13039.0
2018-06-19 15:35:00,129.47,129.49,129.32,129.43,29477.0,113.3424,113.36,113.2111,113.3074,29477.0
2018-06-19 15:40:00,129.43,129.53,129.42,129.5,76976.0,113.3074,113.395,113.2987,113.3687,76976.0
2018-06-19 15:45:00,129.47,129.53,129.38,129.53,39434.0,113.3424,113.395,113.2637,113.395,39434.0
2018-06-19 15:50:00,129.53,129.57,129.42,129.5,59164.0,113.395,113.43,113.2987,113.3687,59164.0
2018-06-19 15:55:00,129.5,129.75,129.49,129.65,57052.0,113.3687,113.5876,113.36,113.5,57052.0
2018-06-20 09:30:00,129.99,130.04,129.42,129.64,28188.0,113.7977,113.8414,113.2987,113.4913,28188.0
2018-06-20 09:35:00,129.53,129.64,129.22,129.51,25704.0,113.395,113.4913,113.1236,113.3775,25704.0
2018-06-20 09:40:00,129.6,129.6,129.24,129.34,5016.0,113.4563,113.4563,113.1411,113.2286,5016.0
2018-06-20 09:45:00,129.35,129.41,129.25,129.25,9043.0,113.2374,113.2899,113.1499,113.1499,9043.0
2018-06-20 09:50:00,129.24,129.24,128.87,129.08,17399.0,113.1411,113.1411,112.8172,113.001,17399.0
2018-06-20 09:55:00,129.05,129.13,128.82,128.83,3927.0,112.9748,113.0448,112.7734,112.7822,3927.0
2018-06-20 10:00:00,128.88,128.93,128.72,128.72,19666.0,112.8259,112.8697,112.6859,112.6859,19666.0
2018-06-20 10:05:00,128.72,128.87,128.59,128.59,12873.0,112.6859,112.8172,112.5721,112.5721,12873.0
2018-06-20 10:10:00,128.59,128.6,128.25,128.26,17481.0,112.5721,112.5808,112.2744,112.2832,17481.0
2018-06-20 10:15:00,128.23,128.53,128.21,128.43,30501.0,112.2569,112.5195,112.2394,112.432,30501.0
2018-06-20 10:20:00,128.37,128.51,128.34,128.41,13161.0,112.3795,112.502,112.3532,112.4145,13161.0
2018-06-20 10:25:00,128.41,128.62,128.41,128.6,14320.0,112.4145,112.5983,112.4145,112.5808,14320.0
2018-06-20 10:30:00,128.62,128.76,128.57,128.61,10336.0,112.5983,112.7209,112.5546,112.5896,10336.0
2018-06-20 10:35:00,128.64,128.67,128.47,128.51,11975.0,112.6158,112.6421,112.467,112.502,11975.0
2018-06-20 10:40:00,128.47,128.56,128.39,128.51,8300.0,112.467,112.5458,112.397,112.502,8300.0
2018-06-20 10:45:00,128.5,128.53,128.38,128.4,7787.0,112.4933,112.5195,112.3882,112.4057,7787.0
2018-06-20 10:50:00,128.4,128.42,128.09,128.09,10761.0,112.4057,112.4232,112.1343,112.1343,10761.0
2018-06-20 10:55:00,128.09,128.2,128.02,128.12,11661.0,112.1343,112.2306,112.0731,112.1606,11661.0
2018-06-20 11:00:00,128.14,128.17,128.03,128.16,8875.0,112.1781,112.2044,112.0818,112.1956,8875.0
2018-06-20 11:05:00,128.16,128.28,128.11,128.24,10420.0,112.1956,112.3007,112.1519,112.2657,10420.0
2018-06-20 11:10:00,128.25,128.3,128.13,128.16,14184.0,112.2744,112.3182,112.1694,112.1956,14184.0
2018-06-20 11:15:00,128.17,128.29,128.16,128.28,7361.0,112.2044,112.3094,112.1956,112.3007,7361.0
2018-06-20 11:20:00,128.27,128.32,128.22,128.25,7796.0,112.2919,112.3357,112.2482,112.2744,7796.0
2018-06-20 11:25:00,128.27,128.32,128.2,128.22,25635.0,112.2919,112.3357,112.2306,112.2482,25635.0
2018-06-20 11:30:00,128.2,128.24,128.12,128.13,14370.0,112.2306,112.2657,112.1606,112.1694,14370.0
2018-06-20 11:35:00,128.14,128.19,128.09,128.17,19413.0,112.1781,112.2219,112.1343,112.2044,19413.0
2018-06-20 11:40:00,128.15,128.23,128.13,128.2,6360.0,112.1869,112.2569,112.1694,112.2306,6360.0
2018-06-20 11:45:00,128.18,128.18,127.96,128.0,11592.0,112.2131,112.2131,112.0205,112.0556,11592.0
2018-06-20 11:50:00,128.0,128.01,127.94,127.95,7586.0,112.0556,112.0643,112.003,112.0118,7586.0
2018-06-20 11:55:00,127.93,127.95,127.8,127.93,9903.0,111.9943,112.0118,111.8805,111.9943,9903.0
2018-06-20 12:00:00,127.86,127.89,127.78,127.86,9862.0,111.933,111.9593,111.863,111.933,9862.0
2018-06-20 12:05:00,127.89,128.0,127.76,127.8,16539.0,111.9593,112.0556,111.8455,111.8805,16539.0
2018-06-20 12:10:00,127.82,127.82,127.69,127.72,14504.0,111.898,111.898,111.7842,111.8104,14504.0
2018-06-20 12:15:00,127.73,127.78,127.54,127.55,19031.0,111.8192,111.863,111.6529,111.6616,19031.0
2018-06-20 12:20:00,127.54,127.66,127.42,127.54,61668.0,111.6529,111.7579,111.5478,111.6529,61668.0
2018-06-20 12:25:00,127.51,127.53,127.34,127.34,13115.0,111.6266,111.6441,111.4778,111.4778,13115.0
2018-06-20 12:30:00,127.39,127.43,127.35,127.36,16921.0,111.5215,111.5566,111.4865,111.4953,16921.0
2018-06-20 12:35:00,127.39,127.48,127.36,127.46,14955.0,111.5215,111.6003,111.4953,111.5828,14955.0
2018-06-20 12:40:00,127.45,127.56,127.39,127.54,42204.0,111.5741,111.6704,111.5215,111.6529,42204.0
2018-06-20 12:45:00,127.51,127.54,127.4,127.49,23590.0,111.6266,111.6529,111.5303,111.6091,23590.0
2018-06-20 12:50:00,127.48,127.6,127.48,127.48,7936.0,111.6003,111.7054,111.6003,111.6003,7936.0
2018-06-20 12:55:00,127.5,127.56,127.47,127.52,8106.0,111.6178,111.6704,111.5916,111.6354,8106.0
2018-06-20 13:00:00,127.5,127.64,127.49,127.6,4275.0,111.6178,111.7404,111.6091,111.7054,4275.0
2018-06-20 13:05:00,127.6,127.64,127.49,127.55,9796.0,111.7054,111.7404,111.6091,111.6616,9796.0
2018-06-20 13:10:00,127.54,127.54,127.45,127.48,28590.0,111.6529,111.6529,111.5741,111.6003,28590.0
2018-06-20 13:15:00,127.51,127.6,127.49,127.6,114234.0,111.6266,111.7054,111.6091,111.7054,114234.0
2018-06-20 13:20:00,127.58,127.58,127.44,127.48,6156.0,111.6879,111.6879,111.5653,111.6003,6156.0
2018-06-20 13:25:00,127.42,127.46,127.31,127.35,14028.0,111.5478,111.5828,111.4515,111.4865,14028.0
2018-06-20 13:30:00,127.36,127.36,127.18,127.18,15431.0,111.4953,111.4953,111.3377,111.3377,15431.0
2018-06-20 13:35:00,127.22,127.33,127.2,127.22,5500.0,111.3727,111.469,111.3552,111.3727,5500.0
2018-06-20 13:40:00,127.24,127.29,127.12,127.12,11499.0,111.3902,111.434,111.2852,111.2852,11499.0
2018-06-20 13:45:00,127.15,127.15,127.0,127.06,13551.0,111.3114,111.3114,111.1801,111.2327,13551.0
2018-06-20 13:50:00,127.06,127.18,127.0,127.16,24789.0,111.2327,111.3377,111.1801,111.3202,24789.0
2018-06-20 13:55:00,127.15,127.24,127.13,127.21,7415.0,111.3114,111.3902,111.2939,111.364,7415.0
2018-06-20 14:00:00,127.21,127.32,127.17,127.19,11118.0,111.364,111.4603,111.3289,111.3465,11118.0
2018-06-20 14:05:00,127.2,127.23,127.11,127.11,13530.0,111.3552,111.3815,111.2764,111.2764,13530.0
2018-06-20 14:10:00,127.13,127.3,127.11,127.29,27357.0,111.2939,111.4428,111.2764,111.434,27357.0
2018-06-20 14:15:00,127.26,127.41,127.21,127.39,17604.0,111.4077,111.5391,111.364,111.5215,17604.0
2018-06-20 14:20:00,127.39,127.6,127.38,127.51,39760.0,111.5215,111.7054,111.5128,111.6266,39760.0
2018-06-20 14:25:00,127.51,127.52,127.3,127.37,12821.0,111.6266,111.6354,111.4428,111.504,12821.0
2018-06-20 14:30:00,127.35,127.38,127.31,127.31,11382.0,111.4865,111.5128,111.4515,111.4515,11382.0
2018-06-20 14:35:00,127.31,127.4,127.3,127.31,13274.0,111.4515,111.5303,111.4428,111.4515,13274.0
2018-06-20 14:40:00,127.32,127.32,127.17,127.18,15648.0,111.4603,111.4603,111.3289,111.3377,15648.0
2018-06-20 14:45:00,127.17,127.26,127.15,127.25,115864.0,111.3289,111.4077,111.3114,111.399,115864.0
2018-06-20 14:50:00,127.26,127.32,127.24,127.31,11983.0,111.4077,111.4603,111.3902,111.4515,11983.0
2018-06-20 14:55:00,127.32,127.32,127.16,127.16,15115.0,111.4603,111.4603,111.3202,111.3202,15115.0
2018-06-20 15:00:00,127.19,127.2,127.01,127.01,12227.0,111.3465,111.3552,111.1889,111.1889,12227.0
2018-06-20 15:05:00,127.01,127.03,126.92,126.98,8467.0,111.1889,111.2064,111.1101,111.1626,8467.0
2018-06-20 15:10:00,126.97,127.06,126.97,127.01,11169.0,111.1539,111.2327,111.1539,111.1889,11169.0
2018-06-20 15:15:00,127.02,127.1,126.97,127.04,29502.0,111.1976,111.2677,111.1539,111.2151,29502.0
2018-06-20 15:20:00,127.03,127.1,126.96,127.03,20014.0,111.2064,111.2677,111.1451,111.2064,20014.0
2018-06-20 15:25:00,127.04,127.08,127.01,127.02,8600.0,111.2151,111.2502,111.1889,111.1976,8600.0
2018-06-20 15:30:00,127.01,127.07,126.99,127.04,22101.0,111.1889,111.2414,111.1714,111.2151,22101.0
2018-06-20 15:35:00,127.04,127.07,126.96,127.01,24564.0,111.2151,111.2414,111.1451,111.1889,24564.0
2018-06-20 15:40:00,127.02,127.02,126.82,126.82,40476.0,111.1976,111.1976,111.0225,111.0225,40476.0
2018-06-20 15:45:00,126.81,126.86,126.77,126.84,37958.0,111.0138,111.0576,110.9788,111.0401,37958.0
2018-06-20 15:50:00,126.85,126.85,126.76,126.78,49403.0,111.0488,111.0488,110.97,110.9875,49403.0
2018-06-20 15:55:00,126.78,126.79,126.58,126.72,116132.0,110.9875,110.9963,110.8124,110.935,116132.0
2018-06-21 09:30:00,125.19,126.2,125.19,126.11,31851.0,110.2359,111.1253,110.2359,111.046,31851.0
2018-06-21 09:35:00,126.1,126.34,125.93,126.27,29092.0,111.0372,111.2486,110.8875,111.1869,29092.0
2018-06-21 09:40:00,126.19,126.43,126.04,126.08,14376.0,111.1165,111.3278,110.9844,111.0196,14376.0
2018-06-21 09:45:00,126.07,126.28,126.0,126.14,19297.0,111.0108,111.1957,110.9492,111.0725,19297.0
2018-06-21 09:50:00,126.14,126.14,125.73,125.96,7546.0,111.0725,111.0725,110.7114,110.914,7546.0
2018-06-21 09:55:00,125.97,126.18,125.82,125.85,10889.0,110.9228,111.1077,110.7907,110.8171,10889.0
2018-06-21 10:00:00,125.89,126.05,125.87,125.91,17520.0,110.8523,110.9932,110.8347,110.8699,17520.0
2018-06-21 10:05:00,125.99,126.13,125.97,126.03,21486.0,110.9404,111.0637,110.9228,110.9756,21486.0
2018-06-21 10:10:00,126.01,126.02,125.61,125.62,8984.0,110.958,110.9668,110.6058,110.6146,8984.0
2018-06-21 10:15:00,125.65,125.85,125.62,125.76,6992.0,110.641,110.8171,110.6146,110.7378,6992.0
2018-06-21 10:20:00,125.75,125.75,125.57,125.58,5200.0,110.729,110.729,110.5705,110.5793,5200.0
2018-06-21 10:25:00,125.6,125.6,125.4,125.48,5100.0,110.597,110.597,110.4209,110.4913,5100.0
2018-06-21 10:30:00,125.53,125.76,125.53,125.68,11235.0,110.5353,110.7378,110.5353,110.6674,11235.0
2018-06-21 10:35:00,125.68,125.7,125.46,125.55,10485.0,110.6674,110.685,110.4737,110.5529,10485.0
2018-06-21 10:40:00,125.53,125.55,125.44,125.47,5351.0,110.5353,110.5529,110.4561,110.4825,5351.0
2018-06-21 10:45:00,125.43,125.52,125.39,125.46,5207.0,110.4473,110.5265,110.412,110.4737,5207.0
2018-06-21 10:50:00,125.48,125.49,125.39,125.41,26399.0,110.4913,110.5001,110.412,110.4297,26399.0
2018-06-21 10:55:00,125.45,125.51,125.34,125.47,41919.0,110.4649,110.5177,110.368,110.4825,41919.0
2018-06-21 11:00:00,125.47,125.69,125.36,125.58,17752.0,110.4825,110.6762,110.3856,110.5793,17752.0
2018-06-21 11:05:00,125.58,125.58,125.39,125.46,17324.0,110.5793,110.5793,110.412,110.4737,17324.0
2018-06-21 11:10:00,125.5,125.66,125.46,125.66,9829.0,110.5089,110.6498,110.4737,110.6498,9829.0
2018-06-21 11:15:00,125.67,125.69,125.52,125.63,10441.0,110.6586,110.6762,110.5265,110.6234,10441.0
2018-06-21 11:20:00,125.64,125.67,125.58,125.58,5913.0,110.6322,110.6586,110.5793,110.5793,5913.0
2018-06-21 11:25:00,125.57,125.62,125.4,125.41,17924.0,110.5705,110.6146,110.4209,110.4297,17924.0
2018-06-21 11:30:00,125.42,125.47,125.29,125.31,10834.0,110.4385,110.4825,110.324,110.3416,10834.0
2018-06-21 11:35:00,125.3,125.33,125.2,125.2,13533.0,110.3328,110.3592,110.2447,110.2447,13533.0
2018-06-21 11:40:00,125.24,125.24,125.1,125.18,27264.0,110.28,110.28,110.1567,110.2271,27264.0
2018-06-21 11:45:00,125.17,125.33,125.1,125.33,16160.0,110.2183,110.3592,110.1567,110.3592,16160.0
2018-06-21 11:50:00,125.33,125.43,125.3,125.32,6791.0,110.3592,110.4473,110.3328,110.3504,6791.0
2018-06-21 11:55:00,125.28,125.34,125.25,125.27,7972.0,110.3152,110.368,110.2888,110.3064,7972.0
2018-06-21 12:00:00,125.26,125.28,125.2,125.2,7447.0,110.2976,110.3152,110.2447,110.2447,7447.0
2018-06-21 12:05:00,125.18,125.22,125.1,125.15,13685.0,110.2271,110.2624,110.1567,110.2007,13685.0
2018-06-21 12:10:00,125.15,125.16,124.86,124.86,19649.0,110.2007,110.2095,109.9454,109.9454,19649.0
2018-06-21 12:15:00,124.86,124.94,124.72,124.79,48010.0,109.9454,110.0158,109.8221,109.8837,48010.0
2018-06-21 12:20:00,124.8,124.81,124.67,124.75,20509.0,109.8925,109.9013,109.778,109.8485,20509.0
2018-06-21 12:25:00,124.73,124.8,124.68,124.75,26587.0,109.8309,109.8925,109.7869,109.8485,26587.0
2018-06-21 12:30:00,124.76,124.95,124.75,124.89,23545.0,109.8573,110.0246,109.8485,109.9718,23545.0
2018-06-21 12:35:00,124.87,124.9,124.81,124.88,8565.0,109.9542,109.9806,109.9013,109.963,8565.0
2018-06-21 12:40:00,124.88,124.89,124.81,124.85,11107.0,109.963,109.9718,109.9013,109.9365,11107.0
2018-06-21 12:45:00,124.84,124.88,124.82,124.87,7587.0,109.9277,109.963,109.9101,109.9542,7587.0
2018-06-21 12:50:00,124.84,124.85,124.77,124.8,10211.0,109.9277,109.9365,109.8661,109.8925,10211.0
2018-06-21 12:55:00,124.81,124.85,124.74,124.74,12951.0,109.9013,109.9365,109.8397,109.8397,12951.0
2018-06-21 13:00:00,124.76,124.81,124.74,124.76,10943.0,109.8573,109.9013,109.8397,109.8573,10943.0
2018-06-21 13:05:00,124.77,124.86,124.77,124.83,6304.0,109.8661,109.9454,109.8661,109.9189,6304.0
2018-06-21 13:10:00,124.85,124.89,124.8,124.8,34844.0,109.9365,109.9718,109.8925,109.8925,34844.0
2018-06-21 13:15:00,124.81,124.81,124.74,124.74,11385.0,109.9013,109.9013,109.8397,109.8397,11385.0
2018-06-21 13:20:00,124.76,124.87,124.73,124.86,29545.0,109.8573,109.9542,109.8309,109.9454,29545.0
2018-06-21 13:25:00,124.84,124.91,124.82,124.83,46837.0,109.9277,109.9894,109.9101,109.9189,46837.0
2018-06-21 13:30:00,124.85,124.85,124.74,124.79,5920.0,109.9365,109.9365,109.8397,109.8837,5920.0
2018-06-21 13:35:00,124.8,124.97,124.78,124.9,22905.0,109.8925,110.0422,109.8749,109.9806,22905.0
2018-06-21 13:40:00,124.9,124.93,124.88,124.9,26286.0,109.9806,110.007,109.963,109.9806,26286.0
2018-06-21 13:45:00,124.9,125.0,124.88,125.0,13610.0,109.9806,110.0686,109.963,110.0686,13610.0
2018-06-21 13:50:00,125.02,125.23,125.02,125.16,15786.0,110.0862,110.2712,110.0862,110.2095,15786.0
2018-06-21 13:55:00,125.17,125.23,125.1,125.23,8792.0,110.2183,110.2712,110.1567,110.2712,8792.0
2018-06-21 14:00:00,125.24,125.34,125.2,125.3,44682.0,110.28,110.368,110.2447,110.3328,44682.0
2018-06-21 14:05:00,125.29,125.38,125.16,125.32,20832.0,110.324,110.4032,110.2095,110.3504,20832.0
2018-06-21 14:10:00,125.3,125.3,125.07,125.1,14380.0,110.3328,110.3328,110.1303,110.1567,14380.0
2018-06-21 14:15:00,125.1,125.23,125.08,125.22,24341.0,110.1567,110.2712,110.1391,110.2624,24341.0
2018-06-21 14:20:00,125.21,125.26,125.2,125.2,57025.0,110.2535,110.2976,110.2447,110.2447,57025.0
2018-06-21 14:25:00,125.21,125.25,125.15,125.23,85208.0,110.2535,110.2888,110.2007,110.2712,85208.0
2018-06-21 14:30:00,125.25,125.34,125.24,125.33,17330.0,110.2888,110.368,110.28,110.3592,17330.0
2018-06-21 14:35:00,125.35,125.47,125.35,125.38,21093.0,110.3768,110.4825,110.3768,110.4032,21093.0
2018-06-21 14:40:00,125.38,125.48,125.3,125.33,114872.0,110.4032,110.4913,110.3328,110.3592,114872.0
2018-06-21 14:45:00,125.35,125.5,125.21,125.47,45619.0,110.3768,110.5089,110.2535,110.4825,45619.0
2018-06-21 14:50:00,125.48,125.55,125.43,125.52,16050.0,110.4913,110.5529,110.4473,110.5265,16050.0
2018-06-21 14:55:00,125.53,125.59,125.51,125.55,11713.0,110.5353,110.5882,110.5177,110.5529,11713.0
2018-06-21 15:00:00,125.54,125.56,125.43,125.46,16796.0,110.5441,110.5617,110.4473,110.4737,16796.0
2018-06-21 15:05:00,125.46,125.62,125.4,125.53,23755.0,110.4737,110.6146,110.4209,110.5353,23755.0
2018-06-21 15:10:00,125.53,125.53,125.32,125.36,38505.0,110.5353,110.5353,110.3504,110.3856,38505.0
2018-06-21 15:15:00,125.34,125.37,125.2,125.25,39304.0,110.368,110.3944,110.2447,110.2888,39304.0
2018-06-21 15:20:00,125.23,125.23,125.05,125.13,20435.0,110.2712,110.2712,110.1127,110.1831,20435.0
2018-06-21 15:25:00,125.13,125.21,125.05,125.11,19609.0,110.1831,110.2535,110.1127,110.1655,19609.0
2018-06-21 15:30:00,125.09,125.09,124.9,124.91,16108.0,110.1479,110.1479,109.9806,109.9894,16108.0
2018-06-21 15:35:00,124.91,124.95,124.82,124.89,14727.0,109.9894,110.0246,109.9101,109.9718,14727.0
2018-06-21 15:40:00,124.88,124.88,124.77,124.78,21012.0,109.963,109.963,109.8661,109.8749,21012.0
2018-06-21 15:45:00,124.78,124.96,124.73,124.91,30215.0,109.8749,110.0334,109.8309,109.9894,30215.0
2018-06-21 15:50:00,124.9,125.04,124.85,124.97,55609.0,109.9806,110.1039,109.9365,110.0422,55609.0
2018-06-21 15:55:00,124.97,125.02,124.85,124.94,91621.0,110.0422,110.0862,109.9365,110.0158,91621.0
2018-06-22 09:30:00,125.36,125.36,125.01,125.22,20456.0,110.3856,110.3856,110.0774,110.2624,20456.0
2018-06-22 09:35:00,125.23,125.66,125.23,125.55,44024.0,110.2712,110.6498,110.2712,110.5529,44024.0
2018-06-22 09:40:00,125.58,125.86,125.52,125.72,7297.0,110.5793,110.8259,110.5265,110.7026,7297.0
2018-06-22 09:45:00,125.64,125.67,125.53,125.56,12946.0,110.6322,110.6586,110.5353,110.5617,12946.0
2018-06-22 09:50:00,125.53,125.59,125.46,125.59,4393.0,110.5353,110.5882,110.4737,110.5882,4393.0
2018-06-22 09:55:00,125.54,125.87,125.51,125.65,52111.0,110.5441,110.8347,110.5177,110.641,52111.0
2018-06-22 10:00:00,125.66,125.76,125.39,125.47,6430.0,110.6498,110.7378,110.412,110.4825,6430.0
2018-06-22 10:05:00,125.49,126.05,125.48,125.97,403556.0,110.5001,110.9932,110.4913,110.9228,403556.0
2018-06-22 10:10:00,125.92,126.02,125.87,125.94,5042.0,110.8787,110.9668,110.8347,110.8963,5042.0
2018-06-22 10:15:00,125.94,126.02,125.8,125.81,6638.0,110.8963,110.9668,110.7731,110.7819,6638.0
2018-06-22 10:20:00,125.87,126.2,125.87,126.16,53139.0,110.8347,111.1253,110.8347,111.0901,53139.0
2018-06-22 10:25:00,126.18,126.18,125.93,125.98,7022.0,111.1077,111.1077,110.8875,110.9316,7022.0
2018-06-22 10:30:00,125.97,125.97,125.81,125.92,8016.0,110.9228,110.9228,110.7819,110.8787,8016.0
2018-06-22 10:35:00,125.95,126.1,125.95,126.07,8025.0,110.9052,111.0372,110.9052,111.0108,8025.0
2018-06-22 10:40:00,126.08,126.2,126.07,126.19,4993.0,111.0196,111.1253,111.0108,111.1165,4993.0
2018-06-22 10:45:00,126.22,126.36,126.18,126.32,3073.0,111.1429,111.2662,111.1077,111.231,3073.0
2018-06-22 10:50:00,126.3,126.36,126.15,126.25,3518.0,111.2133,111.2662,111.0813,111.1693,3518.0
2018-06-22 10:55:00,126.29,126.37,126.25,126.37,20880.0,111.2045,111.275,111.1693,111.275,20880.0
2018-06-22 11:00:00,126.38,126.4,126.23,126.28,4207.0,111.2838,111.3014,111.1517,111.1957,4207.0
2018-06-22 11:05:00,126.33,126.51,126.33,126.39,8128.0,111.2398,111.3983,111.2398,111.2926,8128.0
2018-06-22 11:10:00,126.38,126.59,126.36,126.59,3763.0,111.2838,111.4687,111.2662,111.4687,3763.0
2018-06-22 11:15:00,126.52,126.58,126.51,126.56,3232.0,111.4071,111.4599,111.3983,111.4423,3232.0
2018-06-22 11:20:00,126.53,126.58,126.42,126.42,30476.0,111.4159,111.4599,111.319,111.319,30476.0
2018-06-22 11:25:00,126.41,126.6,126.41,126.59,6603.0,111.3102,111.4775,111.3102,111.4687,6603.0
2018-06-22 11:30:00,126.56,126.63,126.54,126.62,3613.0,111.4423,111.5039,111.4247,111.4951,3613.0
2018-06-22 11:35:00,126.62,126.68,126.56,126.65,3737.0,111.4951,111.548,111.4423,111.5215,3737.0
2018-06-22 11:40:00,126.66,126.69,126.46,126.49,18457.0,111.5303,111.5568,111.3542,111.3806,18457.0
2018-06-22 11:45:00,126.5,126.53,126.41,126.45,4801.0,111.3895,111.4159,111.3102,111.3454,4801.0
2018-06-22 11:50:00,126.5,126.64,126.49,126.51,2480.0,111.3895,111.5127,111.3806,111.3983,2480.0
2018-06-22 11:55:00,126.53,126.59,126.5,126.57,4980.0,111.4159,111.4687,111.3895,111.4511,4980.0
2018-06-22 12:00:00,126.53,126.6,126.51,126.58,24396.0,111.4159,111.4775,111.3983,111.4599,24396.0
2018-06-22 12:05:00,126.59,126.62,126.44,126.46,7373.0,111.4687,111.4951,111.3366,111.3542,7373.0
2018-06-22 12:10:00,126.41,126.5,126.41,126.46,5917.0,111.3102,111.3895,111.3102,111.3542,5917.0
2018-06-22 12:15:00,126.5,126.5,126.32,126.33,4100.0,111.3895,111.3895,111.231,111.2398,4100.0
2018-06-22 12:20:00,126.32,126.34,126.3,126.32,13171.0,111.231,111.2486,111.2133,111.231,13171.0
2018-06-22 12:25:00,126.3,126.37,126.29,126.35,23330.0,111.2133,111.275,111.2045,111.2574,23330.0
2018-06-22 12:30:00,126.35,126.47,126.35,126.38,3486.0,111.2574,111.363,111.2574,111.2838,3486.0
2018-06-22 12:35:00,126.37,126.5,126.36,126.43,6707.0,111.275,111.3895,111.2662,111.3278,6707.0
2018-06-22 12:40:00,126.42,126.45,126.4,126.4,8278.0,111.319,111.3454,111.3014,111.3014,8278.0
2018-06-22 12:45:00,126.41,126.45,126.35,126.35,5808.0,111.3102,111.3454,111.2574,111.2574,5808.0
2018-06-22 12:50:00,126.36,126.43,126.34,126.43,1950.0,111.2662,111.3278,111.2486,111.3278,1950.0
2018-06-22 12:55:00,126.41,126.43,126.37,126.4,5831.0,111.3102,111.3278,111.275,111.3014,5831.0
2018-06-22 13:00:00,126.41,126.41,126.34,126.36,4500.0,111.3102,111.3102,111.2486,111.2662,4500.0
2018-06-22 13:05:00,126.35,126.38,126.27,126.3,11036.0,111.2574,111.2838,111.1869,111.2133,11036.0
2018-06-22 13:10:00,126.33,126.34,126.25,126.28,4757.0,111.2398,111.2486,111.1693,111.1957,4757.0
2018-06-22 13:15:00,126.29,126.35,126.29,126.3,4714.0,111.2045,111.2574,111.2045,111.2133,4714.0
2018-06-22 13:20:00,126.3,126.31,126.22,126.22,2935.0,111.2133,111.2221,111.1429,111.1429,2935.0
2018-06-22 13:25:00,126.23,126.23,126.14,126.17,3227.0,111.1517,111.1517,111.0725,111.0989,3227.0
2018-06-22 13:30:00,126.13,126.13,126.01,126.12,3567.0,111.0637,111.0637,110.958,111.0548,3567.0
2018-06-22 13:35:00,126.16,126.18,126.12,126.14,2298.0,111.0901,111.1077,111.0548,111.0725,2298.0
2018-06-22 13:40:00,126.15,126.29,126.15,126.25,6140.0,111.0813,111.2045,111.0813,111.1693,6140.0
2018-06-22 13:45:00,126.26,126.36,126.23,126.34,2565.0,111.1781,111.2662,111.1517,111.2486,2565.0
2018-06-22 13:50:00,126.34,126.34,126.26,126.34,8277.0,111.2486,111.2486,111.1781,111.2486,8277.0
2018-06-22 13:55:00,126.31,126.33,126.28,126.32,6230.0,111.2221,111.2398,111.1957,111.231,6230.0
2018-06-22 14:00:00,126.28,126.38,126.28,126.36,5565.0,111.1957,111.2838,111.1957,111.2662,5565.0
2018-06-22 14:05:00,126.34,126.34,126.29,126.29,7931.0,111.2486,111.2486,111.2045,111.2045,7931.0
2018-06-22 14:10:00,126.3,126.31,126.18,126.18,8956.0,111.2133,111.2221,111.1077,111.1077,8956.0
2018-06-22 14:15:00,126.22,126.25,126.19,126.21,5007.0,111.1429,111.1693,111.1165,111.1341,5007.0
2018-06-22 14:20:00,126.24,126.29,126.11,126.13,7560.0,111.1605,111.2045,111.046,111.0637,7560.0
2018-06-22 14:25:00,126.14,126.15,126.02,126.04,7969.0,111.0725,111.0813,110.9668,110.9844,7969.0
2018-06-22 14:30:00,126.09,126.15,125.99,126.02,10792.0,111.0284,111.0813,110.9404,110.9668,10792.0
2018-06-22 14:35:00,126.04,126.14,126.04,126.11,5047.0,110.9844,111.0725,110.9844,111.046,5047.0
2018-06-22 14:40:00,126.12,126.22,126.12,126.17,6736.0,111.0548,111.1429,111.0548,111.0989,6736.0
2018-06-22 14:45:00,126.16,126.19,126.13,126.18,9602.0,111.0901,111.1165,111.0637,111.1077,9602.0
2018-06-22 14:50:00,126.18,126.24,126.1,126.1,5116.0,111.1077,111.1605,111.0372,111.0372,5116.0
2018-06-22 14:55:00,126.11,126.12,126.05,126.09,8609.0,111.046,111.0548,110.9932,111.0284,8609.0
2018-06-22 15:00:00,126.1,126.11,126.0,126.01,10096.0,111.0372,111.046,110.9492,110.958,10096.0
2018-06-22 15:05:00,126.04,126.04,125.97,125.97,5039.0,110.9844,110.9844,110.9228,110.9228,5039.0
2018-06-22 15:10:00,125.94,125.97,125.9,125.91,8545.0,110.8963,110.9228,110.8611,110.8699,8545.0
2018-06-22 15:15:00,125.9,125.9,125.8,125.81,9225.0,110.8611,110.8611,110.7731,110.7819,9225.0
2018-06-22 15:20:00,125.81,125.89,125.78,125.87,13712.0,110.7819,110.8523,110.7555,110.8347,13712.0
2018-06-22 15:25:00,125.86,125.91,125.79,125.79,15567.0,110.8259,110.8699,110.7643,110.7643,15567.0
2018-06-22 15:30:00,125.78,125.78,125.57,125.59,27046.0,110.7555,110.7555,110.5705,110.5882,27046.0
2018-06-22 15:35:00,125.59,125.64,125.53,125.57,31218.0,110.5882,110.6322,110.5353,110.5705,31218.0
2018-06-22 15:40:00,125.6,125.61,125.46,125.48,26068.0,110.597,110.6058,110.4737,110.4913,26068.0
2018-06-22 15:45:00,125.47,125.76,125.43,125.67,29889.0,110.4825,110.7378,110.4473,110.6586,29889.0
2018-06-22 15:50:00,125.66,125.7,125.55,125.65,49725.0,110.6498,110.685,110.5529,110.641,49725.0
2018-06-22 15:55:00,125.64,125.66,125.33,125.4,133950.0,110.6322,110.6498,110.3592,110.4209,133950.0
2018-06-25 09:30:00,125.4,125.6,125.28,125.41,21544.0,110.4209,110.597,110.3152,110.4297,21544.0
2018-06-25 09:35:00,125.42,126.23,125.41,125.94,15774.0,110.4385,111.1517,110.4297,110.8963,15774.0
2018-06-25 09:40:00,125.95,126.17,125.79,125.79,14640.0,110.9052,111.0989,110.7643,110.7643,14640.0
2018-06-25 09:45:00,125.72,125.81,125.42,125.48,23336.0,110.7026,110.7819,110.4385,110.4913,23336.0
2018-06-25 09:50:00,125.48,125.48,125.13,125.33,14320.0,110.4913,110.4913,110.1831,110.3592,14320.0
2018-06-25 09:55:00,125.38,125.42,125.18,125.19,6904.0,110.4032,110.4385,110.2271,110.2359,6904.0
2018-06-25 10:00:00,125.19,125.26,125.02,125.17,26305.0,110.2359,110.2976,110.0862,110.2183,26305.0
2018-06-25 10:05:00,125.13,125.22,124.85,124.89,10868.0,110.1831,110.2624,109.9365,109.9718,10868.0
2018-06-25 10:10:00,124.89,125.25,124.89,124.96,8344.0,109.9718,110.2888,109.9718,110.0334,8344.0
2018-06-25 10:15:00,125.0,125.02,124.82,124.94,9530.0,110.0686,110.0862,109.9101,110.0158,9530.0
2018-06-25 10:20:00,124.93,125.06,124.87,124.99,7488.0,110.007,110.1215,109.9542,110.0598,7488.0
2018-06-25 10:25:00,125.0,125.16,124.96,125.09,17536.0,110.0686,110.2095,110.0334,110.1479,17536.0
2018-06-25 10:30:00,125.1,125.23,125.09,125.21,8756.0,110.1567,110.2712,110.1479,110.2535,8756.0
2018-06-25 10:35:00,125.18,125.23,125.07,125.15,11853.0,110.2271,110.2712,110.1303,110.2007,11853.0
2018-06-25 10:40:00,125.15,125.2,125.13,125.19,11071.0,110.2007,110.2447,110.1831,110.2359,11071.0
2018-06-25 10:45:00,125.18,125.2,124.95,124.95,17395.0,110.2271,110.2447,110.0246,110.0246,17395.0
2018-06-25 10:50:00,124.92,124.92,124.74,124.82,23412.0,109.9982,109.9982,109.8397,109.9101,23412.0
2018-06-25 10:55:00,124.8,124.98,124.78,124.96,12011.0,109.8925,110.051,109.8749,110.0334,12011.0
2018-06-25 11:00:00,124.97,125.02,124.86,124.97,13454.0,110.0422,110.0862,109.9454,110.0422,13454.0
2018-06-25 11:05:00,124.91,124.97,124.88,124.94,3237.0,109.9894,110.0422,109.963,110.0158,3237.0
2018-06-25 11:10:00,124.94,124.94,124.77,124.81,20233.0,110.0158,110.0158,109.8661,109.9013,20233.0
2018-06-25 11:15:00,124.79,124.88,124.64,124.64,11039.0,109.8837,109.963,109.7516,109.7516,11039.0
2018-06-25 11:20:00,124.63,124.63,124.3,124.33,11124.0,109.7428,109.7428,109.4522,109.4787,11124.0
2018-06-25 11:25:00,124.32,124.36,124.12,124.12,24390.0,109.4699,109.5051,109.2937,109.2937,24390.0
2018-06-25 11:30:00,124.15,124.27,124.13,124.18,24325.0,109.3202,109.4258,109.3026,109.3466,24325.0
2018-06-25 11:35:00,124.13,124.19,123.96,124.12,33806.0,109.3026,109.3554,109.1529,109.2937,33806.0
2018-06-25 11:40:00,124.12,124.29,124.09,124.21,16068.0,109.2937,109.4434,109.2673,109.373,16068.0
2018-06-25 11:45:00,124.24,124.36,124.2,124.31,22846.0,109.3994,109.5051,109.3642,109.4611,22846.0
2018-06-25 11:50:00,124.34,124.55,124.31,124.52,28035.0,109.4875,109.6724,109.4611,109.646,28035.0
2018-06-25 11:55:00,124.52,124.52,124.39,124.39,5582.0,109.646,109.646,109.5315,109.5315,5582.0
2018-06-25 12:00:00,124.38,124.42,124.22,124.29,10992.0,109.5227,109.5579,109.3818,109.4434,10992.0
2018-06-25 12:05:00,124.26,124.32,124.07,124.27,9555.0,109.417,109.4699,109.2497,109.4258,9555.0
2018-06-25 12:10:00,124.28,124.45,124.19,124.45,8202.0,109.4346,109.5843,109.3554,109.5843,8202.0
2018-06-25 12:15:00,124.43,124.46,124.21,124.21,12593.0,109.5667,109.5931,109.373,109.373,12593.0
2018-06-25 12:20:00,124.24,124.33,124.19,124.3,15254.0,109.3994,109.4787,109.3554,109.4522,15254.0
2018-06-25 12:25:00,124.29,124.3,124.14,124.23,36827.0,109.4434,109.4522,109.3114,109.3906,36827.0
2018-06-25 12:30:00,124.2,124.6,124.18,124.56,72740.0,109.3642,109.7164,109.3466,109.6812,72740.0
2018-06-25 12:35:00,124.57,124.94,124.54,124.73,17356.0,109.69,110.0158,109.6636,109.8309,17356.0
2018-06-25 12:40:00,124.75,124.85,124.71,124.73,19096.0,109.8485,109.9365,109.8133,109.8309,19096.0
2018-06-25 12:45:00,124.74,124.74,124.61,124.63,25252.0,109.8397,109.8397,109.7252,109.7428,25252.0
2018-06-25 12:50:00,124.64,124.91,124.64,124.83,16755.0,109.7516,109.9894,109.7516,109.9189,16755.0
2018-06-25 12:55:00,124.83,124.85,124.78,124.82,12608.0,109.9189,109.9365,109.8749,109.9101,12608.0
2018-06-25 13:00:00,124.82,124.82,124.72,124.79,13764.0,109.9101,109.9101,109.8221,109.8837,13764.0
2018-06-25 13:05:00,124.82,124.82,124.73,124.77,10270.0,109.9101,109.9101,109.8309,109.8661,10270.0
2018-06-25 13:10:00,124.77,124.83,124.74,124.77,13281.0,109.8661,109.9189,109.8397,109.8661,13281.0
2018-06-25 13:15:00,124.78,124.87,124.71,124.86,17401.0,109.8749,109.9542,109.8133,109.9454,17401.0
2018-06-25 13:20:00,124.85,124.89,124.78,124.86,20418.0,109.9365,109.9718,109.8749,109.9454,20418.0
2018-06-25 13:25:00,124.84,124.87,124.72,124.75,23074.0,109.9277,109.9542,109.8221,109.8485,23074.0
2018-06-25 13:30:00,124.74,124.97,124.74,124.95,16809.0,109.8397,110.0422,109.8397,110.0246,16809.0
2018-06-25 13:35:00,124.98,125.08,124.95,125.04,15159.0,110.051,110.1391,110.0246,110.1039,15159.0
2018-06-25 13:40:00,125.04,125.23,125.01,125.23,9311.0,110.1039,110.2712,110.0774,110.2712,9311.0
2018-06-25 13:45:00,125.2,125.25,125.18,125.21,5523.0,110.2447,110.2888,110.2271,110.2535,5523.0
2018-06-25 13:50:00,125.21,125.29,125.13,125.13,8615.0,110.2535,110.324,110.1831,110.1831,8615.0
2018-06-25 13:55:00,125.17,125.17,125.04,125.15,7624.0,110.2183,110.2183,110.1039,110.2007,7624.0
2018-06-25 14:00:00,125.11,125.17,125.04,125.07,11879.0,110.1655,110.2183,110.1039,110.1303,11879.0
2018-06-25 14:05:00,125.08,125.08,125.0,125.0,6253.0,110.1391,110.1391,110.0686,110.0686,6253.0
2018-06-25 14:10:00,125.02,125.06,124.97,125.02,8847.0,110.0862,110.1215,110.0422,110.0862,8847.0
2018-06-25 14:15:00,125.03,125.06,124.99,125.0,16973.0,110.095,110.1215,110.0598,110.0686,16973.0
2018-06-25 14:20:00,125.03,125.06,124.99,125.02,33963.0,110.095,110.1215,110.0598,110.0862,33963.0
2018-06-25 14:25:00,125.01,125.12,125.0,125.08,9298.0,110.0774,110.1743,110.0686,110.1391,9298.0
2018-06-25 14:30:00,125.1,125.1,124.98,125.0,25438.0,110.1567,110.1567,110.051,110.0686,25438.0
2018-06-25 14:35:00,125.0,125.02,124.93,124.96,34887.0,110.0686,110.0862,110.007,110.0334,34887.0
2018-06-25 14:40:00,124.94,125.02,124.83,124.97,87968.0,110.0158,110.0862,109.9189,110.0422,87968.0
2018-06-25 14:45:00,124.96,124.96,124.81,124.84,18729.0,110.0334,110.0334,109.9013,109.9277,18729.0
2018-06-25 14:50:00,124.82,124.82,124.6,124.67,20532.0,109.9101,109.9101,109.7164,109.778,20532.0
2018-06-25 14:55:00,124.67,124.8,124.66,124.73,21122.0,109.778,109.8925,109.7692,109.8309,21122.0
2018-06-25 15:00:00,124.75,124.87,124.73,124.85,32799.0,109.8485,109.9542,109.8309,109.9365,32799.0
2018-06-25 15:05:00,124.87,124.88,124.7,124.74,24109.0,109.9542,109.963,109.8045,109.8397,24109.0
2018-06-25 15:10:00,124.74,124.75,124.49,124.5,31430.0,109.8397,109.8485,109.6196,109.6284,31430.0
2018-06-25 15:15:00,124.5,124.75,124.47,124.75,15202.0,109.6284,109.8485,109.6019,109.8485,15202.0
2018-06-25 15:20:00,124.78,124.79,124.68,124.78,13964.0,109.8749,109.8837,109.7869,109.8749,13964.0
2018-06-25 15:25:00,124.78,124.85,124.67,124.67,17514.0,109.8749,109.9365,109.778,109.778,17514.0
2018-06-25 15:30:00,124.72,124.86,124.68,124.85,40866.0,109.8221,109.9454,109.7869,109.9365,40866.0
2018-06-25 15:35:00,124.85,125.38,124.84,125.31,41244.0,109.9365,110.4032,109.9277,110.3416,41244.0
2018-06-25 15:40:00,125.31,125.52,125.19,125.23,42913.0,110.3416,110.5265,110.2359,110.2712,42913.0
2018-06-25 15:45:00,125.29,125.31,125.06,125.21,52130.0,110.324,110.3416,110.1215,110.2535,52130.0
2018-06-25 15:50:00,125.21,125.35,125.17,125.34,58466.0,110.2535,110.3768,110.2183,110.368,58466.0
2018-06-25 15:55:00,125.32,125.38,124.97,125.08,158245.0,110.3504,110.4032,110.0422,110.1391,158245.0
2018-06-26 09:30:00,125.24,125.53,125.11,125.38,34490.0,110.28,110.5353,110.1655,110.4032,34490.0
2018-06-26 09:35:00,125.34,125.58,125.19,125.4,32887.0,110.368,110.5793,110.2359,110.4209,32887.0
2018-06-26 09:40:00,125.33,125.38,124.79,124.8,6136.0,110.3592,110.4032,109.8837,109.8925,6136.0
2018-06-26 09:45:00,124.82,124.82,124.22,124.38,11589.0,109.9101,109.9101,109.3818,109.5227,11589.0
2018-06-26 09:50:00,124.32,124.43,124.16,124.43,9181.0,109.4699,109.5667,109.329,109.5667,9181.0
2018-06-26 09:55:00,124.43,124.85,124.43,124.83,8983.0,109.5667,109.9365,109.5667,109.9189,8983.0
2018-06-26 10:00:00,124.79,125.02,124.68,124.68,30519.0,109.8837,110.0862,109.7869,109.7869,30519.0
2018-06-26 10:05:00,124.67,124.95,124.67,124.85,10574.0,109.778,110.0246,109.778,109.9365,10574.0
2018-06-26 10:10:00,124.86,125.07,124.83,124.97,15935.0,109.9454,110.1303,109.9189,110.0422,15935.0
2018-06-26 10:15:00,124.99,125.31,124.99,125.27,6411.0,110.0598,110.3416,110.0598,110.3064,6411.0
2018-06-26 10:20:00,125.27,125.27,125.09,125.09,10617.0,110.3064,110.3064,110.1479,110.1479,10617.0
2018-06-26 10:25:00,125.08,125.29,125.07,125.2,12674.0,110.1391,110.324,110.1303,110.2447,12674.0
2018-06-26 10:30:00,125.08,125.1,124.95,124.95,6934.0,110.1391,110.1567,110.0246,110.0246,6934.0
2018-06-26 10:35:00,124.91,124.91,124.73,124.88,22001.0,109.9894,109.9894,109.8309,109.963,22001.0
2018-06-26 10:40:00,124.88,124.88,124.61,124.7,5594.0,109.963,109.963,109.7252,109.8045,5594.0
2018-06-26 10:45:00,124.73,124.76,124.56,124.71,7550.0,109.8309,109.8573,109.6812,109.8133,7550.0
2018-06-26 10:50:00,124.73,124.82,124.67,124.7,8320.0,109.8309,109.9101,109.778,109.8045,8320.0
2018-06-26 10:55:00,124.68,124.92,124.67,124.92,3137.0,109.7869,109.9982,109.778,109.9982,3137.0
2018-06-26 11:00:00,124.95,124.98,124.83,124.86,8226.0,110.0246,110.051,109.9189,109.9454,8226.0
2018-06-26 11:05:00,124.83,124.86,124.8,124.8,5091.0,109.9189,109.9454,109.8925,109.8925,5091.0
2018-06-26 11:10:00,124.82,125.02,124.82,124.94,10489.0,109.9101,110.0862,109.9101,110.0158,10489.0
2018-06-26 11:15:00,124.93,125.1,124.93,125.03,11430.0,110.007,110.1567,110.007,110.095,11430.0
2018-06-26 11:20:00,125.03,125.03,124.87,124.88,7300.0,110.095,110.095,109.9542,109.963,7300.0
2018-06-26 11:25:00,124.85,124.94,124.79,124.89,4704.0,109.9365,110.0158,109.8837,109.9718,4704.0
2018-06-26 11:30:00,124.89,124.9,124.76,124.78,5785.0,109.9718,109.9806,109.8573,109.8749,5785.0
2018-06-26 11:35:00,124.84,124.86,124.77,124.81,18543.0,109.9277,109.9454,109.8661,109.9013,18543.0
2018-06-26 11:40:00,124.82,124.88,124.75,124.8,4900.0,109.9101,109.963,109.8485,109.8925,4900.0
2018-06-26 11:45:00,124.82,124.85,124.71,124.78,5496.0,109.9101,109.9365,109.8133,109.8749,5496.0
2018-06-26 11:50:00,124.8,124.84,124.74,124.74,6646.0,109.8925,109.9277,109.8397,109.8397,6646.0
2018-06-26 11:55:00,124.76,124.8,124.71,124.74,4119.0,109.8573,109.8925,109.8133,109.8397,4119.0
2018-06-26 12:00:00,124.73,124.88,124.73,124.86,3859.0,109.8309,109.963,109.8309,109.9454,3859.0
2018-06-26 12:05:00,124.85,125.03,124.85,124.99,4100.0,109.9365,110.095,109.9365,110.0598,4100.0
2018-06-26 12:10:00,124.93,124.98,124.89,124.94,7870.0,110.007,110.051,109.9718,110.0158,7870.0
2018-06-26 12:15:00,124.95,124.96,124.74,124.79,8493.0,110.0246,110.0334,109.8397,109.8837,8493.0
2018-06-26 12:20:00,124.78,124.89,124.78,124.8,3334.0,109.8749,109.9718,109.8749,109.8925,3334.0
2018-06-26 12:25:00,124.8,124.83,124.76,124.77,4597.0,109.8925,109.9189,109.8573,109.8661,4597.0
2018-06-26 12:30:00,124.76,124.83,124.73,124.79,6799.0,109.8573,109.9189,109.8309,109.8837,6799.0
2018-06-26 12:35:00,124.82,124.91,124.77,124.89,3316.0,109.9101,109.9894,109.8661,109.9718,3316.0
2018-06-26 12:40:00,124.9,124.96,124.77,124.82,7940.0,109.9806,110.0334,109.8661,109.9101,7940.0
2018-06-26 12:45:00,124.85,124.86,124.78,124.8,5029.0,109.9365,109.9454,109.8749,109.8925,5029.0
2018-06-26 12:50:00,124.83,124.84,124.78,124.81,5265.0,109.9189,109.9277,109.8749,109.9013,5265.0
2018-06-26 12:55:00,124.81,124.86,124.78,124.83,4873.0,109.9013,109.9454,109.8749,109.9189,4873.0
2018-06-26 13:00:00,124.83,124.87,124.75,124.86,9373.0,109.9189,109.9542,109.8485,109.9454,9373.0
2018-06-26 13:05:00,124.84,124.89,124.83,124.89,5235.0,109.9277,109.9718,109.9189,109.9718,5235.0
2018-06-26 13:10:00,124.85,124.85,124.71,124.76,5105.0,109.9365,109.9365,109.8133,109.8573,5105.0
2018-06-26 13:15:00,124.73,124.73,124.58,124.59,4426.0,109.8309,109.8309,109.6988,109.7076,4426.0
2018-06-26 13:20:00,124.6,124.64,124.52,124.57,5300.0,109.7164,109.7516,109.646,109.69,5300.0
2018-06-26 13:25:00,124.55,124.62,124.55,124.58,4518.0,109.6724,109.734,109.6724,109.6988,4518.0
2018-06-26 13:30:00,124.59,124.59,124.54,124.55,5714.0,109.7076,109.7076,109.6636,109.6724,5714.0
2018-06-26 13:35:00,124.57,124.63,124.56,124.62,5228.0,109.69,109.7428,109.6812,109.734,5228.0
2018-06-26 13:40:00,124.61,124.62,124.47,124.5,4770.0,109.7252,109.734,109.6019,109.6284,4770.0
2018-06-26 13:45:00,124.51,124.65,124.49,124.6,7079.0,109.6372,109.7604,109.6196,109.7164,7079.0
2018-06-26 13:50:00,124.59,124.61,124.58,124.58,6289.0,109.7076,109.7252,109.6988,109.6988,6289.0
2018-06-26 13:55:00,124.59,124.61,124.56,124.57,6550.0,109.7076,109.7252,109.6812,109.69,6550.0
2018-06-26 14:00:00,124.58,124.6,124.54,124.58,7555.0,109.6988,109.7164,109.6636,109.6988,7555.0
2018-06-26 14:05:00,124.58,124.6,124.51,124.51,5670.0,109.6988,109.7164,109.6372,109.6372,5670.0
2018-06-26 14:10:00,124.52,124.6,124.52,124.6,5418.0,109.646,109.7164,109.646,109.7164,5418.0
2018-06-26 14:15:00,124.61,124.66,124.61,124.64,4756.0,109.7252,109.7692,109.7252,109.7516,4756.0
2018-06-26 14:20:00,124.67,124.71,124.64,124.67,4874.0,109.778,109.8133,109.7516,109.778,4874.0
2018-06-26 14:25:00,124.7,124.72,124.68,124.69,4109.0,109.8045,109.8221,109.7869,109.7957,4109.0
2018-06-26 14:30:00,124.7,124.72,124.64,124.67,12078.0,109.8045,109.8221,109.7516,109.778,12078.0
2018-06-26 14:35:00,124.66,124.75,124.66,124.73,4621.0,109.7692,109.8485,109.7692,109.8309,4621.0
2018-06-26 14:40:00,124.72,124.73,124.63,124.69,8594.0,109.8221,109.8309,109.7428,109.7957,8594.0
2018-06-26 14:45:00,124.7,124.75,124.63,124.65,8577.0,109.8045,109.8485,109.7428,109.7604,8577.0
2018-06-26 14:50:00,124.64,124.67,124.53,124.53,6836.0,109.7516,109.778,109.6548,109.6548,6836.0
2018-06-26 14:55:00,124.53,124.57,124.46,124.48,9326.0,109.6548,109.69,109.5931,109.6107,9326.0
2018-06-26 15:00:00,124.47,124.54,124.42,124.45,7120.0,109.6019,109.6636,109.5579,109.5843,7120.0
2018-06-26 15:05:00,124.46,124.52,124.37,124.39,6885.0,109.5931,109.646,109.5139,109.5315,6885.0
2018-06-26 15:10:00,124.39,124.42,124.33,124.42,20463.0,109.5315,109.5579,109.4787,109.5579,20463.0
2018-06-26 15:15:00,124.42,124.61,124.41,124.61,40222.0,109.5579,109.7252,109.5491,109.7252,40222.0
2018-06-26 15:20:00,124.61,124.68,124.6,124.68,7713.0,109.7252,109.7869,109.7164,109.7869,7713.0
2018-06-26 15:25:00,124.68,124.68,124.57,124.57,16177.0,109.7869,109.7869,109.69,109.69,16177.0
2018-06-26 15:30:00,124.57,124.84,124.56,124.8,23471.0,109.69,109.9277,109.6812,109.8925,23471.0
2018-06-26 15:35:00,124.79,124.79,124.69,124.71,14035.0,109.8837,109.8837,109.7957,109.8133,14035.0
2018-06-26 15:40:00,124.71,124.83,124.69,124.78,30987.0,109.8133,109.9189,109.7957,109.8749,30987.0
2018-06-26 15:45:00,124.79,124.79,124.64,124.73,43606.0,109.8837,109.8837,109.7516,109.8309,43606.0
2018-06-26 15:50:00,124.74,124.74,124.63,124.69,149307.0,109.8397,109.8397,109.7428,109.7957,149307.0
2018-06-26 15:55:00,124.69,124.75,124.54,124.56,111363.0,109.7957,109.8485,109.6636,109.6812,111363.0
2018-06-27 09:30:00,124.81,124.81,124.35,124.38,31046.0,109.9013,109.9013,109.4963,109.5227,31046.0
2018-06-27 09:35:00,124.46,124.52,124.14,124.36,11437.0,109.5931,109.646,109.3114,109.5051,11437.0
2018-06-27 09:40:00,124.37,124.45,124.02,124.2,12071.0,109.5139,109.5843,109.2057,109.3642,12071.0
2018-06-27 09:45:00,124.17,124.42,124.01,124.4,24310.0,109.3378,109.5579,109.1969,109.5403,24310.0
2018-06-27 09:50:00,124.42,124.93,124.42,124.74,14489.0,109.5579,110.007,109.5579,109.8397,14489.0
2018-06-27 09:55:00,124.84,125.32,124.8,125.32,9623.0,109.9277,110.3504,109.8925,110.3504,9623.0
2018-06-27 10:00:00,125.31,125.31,124.77,124.88,20710.0,110.3416,110.3416,109.8661,109.963,20710.0
2018-06-27 10:05:00,124.85,125.14,124.73,125.13,20183.0,109.9365,110.1919,109.8309,110.1831,20183.0
2018-06-27 10:10:00,125.19,125.21,124.95,124.96,42079.0,110.2359,110.2535,110.0246,110.0334,42079.0
2018-06-27 10:15:00,124.96,125.14,124.95,125.02,10367.0,110.0334,110.1919,110.0246,110.0862,10367.0
2018-06-27 10:20:00,125.02,125.06,124.9,124.96,11095.0,110.0862,110.1215,109.9806,110.0334,11095.0
2018-06-27 10:25:00,124.95,125.07,124.94,124.94,9853.0,110.0246,110.1303,110.0158,110.0158,9853.0
2018-06-27 10:30:00,124.92,125.02,124.85,124.95,17735.0,109.9982,110.0862,109.9365,110.0246,17735.0
2018-06-27 10:35:00,124.95,125.18,124.86,125.09,26749.0,110.0246,110.2271,109.9454,110.1479,26749.0
2018-06-27 10:40:00,125.11,125.27,124.98,125.2,26999.0,110.1655,110.3064,110.051,110.2447,26999.0
2018-06-27 10:45:00,125.25,125.47,125.25,125.46,18241.0,110.2888,110.4825,110.2888,110.4737,18241.0
2018-06-27 10:50:00,125.43,125.62,125.38,125.59,21866.0,110.4473,110.6146,110.4032,110.5882,21866.0
2018-06-27 10:55:00,125.59,125.62,125.51,125.57,23193.0,110.5882,110.6146,110.5177,110.5705,23193.0
2018-06-27 11:00:00,125.55,125.7,125.48,125.63,36561.0,110.5529,110.685,110.4913,110.6234,36561.0
2018-06-27 11:05:00,125.62,125.63,125.44,125.61,41111.0,110.6146,110.6234,110.4561,110.6058,41111.0
2018-06-27 11:10:00,125.6,125.7,125.53,125.56,31948.0,110.597,110.685,110.5353,110.5617,31948.0
2018-06-27 11:15:00,125.55,125.64,125.51,125.55,20321.0,110.5529,110.6322,110.5177,110.5529,20321.0
2018-06-27 11:20:00,125.55,125.55,125.32,125.33,8322.0,110.5529,110.5529,110.3504,110.3592,8322.0
2018-06-27 11:25:00,125.3,125.34,125.09,125.2,15594.0,110.3328,110.368,110.1479,110.2447,15594.0
2018-06-27 11:30:00,125.21,125.39,125.17,125.32,27369.0,110.2535,110.412,110.2183,110.3504,27369.0
2018-06-27 11:35:00,125.34,125.56,125.34,125.49,22341.0,110.368,110.5617,110.368,110.5001,22341.0
2018-06-27 11:40:00,125.52,125.58,125.46,125.58,10414.0,110.5265,110.5793,110.4737,110.5793,10414.0
2018-06-27 11:45:00,125.57,125.72,125.56,125.64,11768.0,110.5705,110.7026,110.5617,110.6322,11768.0
2018-06-27 11:50:00,125.62,125.64,125.52,125.6,7213.0,110.6146,110.6322,110.5265,110.597,7213.0
2018-06-27 11:55:00,125.62,125.67,125.5,125.64,11200.0,110.6146,110.6586,110.5089,110.6322,11200.0
2018-06-27 12:00:00,125.65,125.86,125.64,125.85,9936.0,110.641,110.8259,110.6322,110.8171,9936.0
2018-06-27 12:05:00,125.88,126.04,125.84,126.0,11373.0,110.8435,110.9844,110.8083,110.9492,11373.0
2018-06-27 12:10:00,126.0,126.11,125.94,126.08,10483.0,110.9492,111.046,110.8963,111.0196,10483.0
2018-06-27 12:15:00,126.04,126.13,126.0,126.11,9630.0,110.9844,111.0637,110.9492,111.046,9630.0
2018-06-27 12:20:00,126.13,126.13,126.01,126.03,7594.0,111.0637,111.0637,110.958,110.9756,7594.0
2018-06-27 12:25:00,126.04,126.06,125.98,126.0,7831.0,110.9844,111.002,110.9316,110.9492,7831.0
2018-06-27 12:30:00,125.99,126.0,125.91,125.94,12175.0,110.9404,110.9492,110.8699,110.8963,12175.0
2018-06-27 12:35:00,125.96,126.0,125.92,125.95,10505.0,110.914,110.9492,110.8787,110.9052,10505.0
2018-06-27 12:40:00,125.96,125.98,125.9,125.91,9170.0,110.914,110.9316,110.8611,110.8699,9170.0
2018-06-27 12:45:00,125.89,125.9,125.81,125.86,9478.0,110.8523,110.8611,110.7819,110.8259,9478.0
2018-06-27 12:50:00,125.87,125.89,125.71,125.73,10000.0,110.8347,110.8523,110.6938,110.7114,10000.0
2018-06-27 12:55:00,125.74,125.77,125.6,125.63,9638.0,110.7202,110.7467,110.597,110.6234,9638.0
2018-06-27 13:00:00,125.63,125.77,125.62,125.62,12316.0,110.6234,110.7467,110.6146,110.6146,12316.0
2018-06-27 13:05:00,125.62,125.62,125.35,125.35,14015.0,110.6146,110.6146,110.3768,110.3768,14015.0
2018-06-27 13:10:00,125.39,125.58,125.31,125.46,10789.0,110.412,110.5793,110.3416,110.4737,10789.0
2018-06-27 13:15:00,125.44,125.44,125.1,125.12,15274.0,110.4561,110.4561,110.1567,110.1743,15274.0
2018-06-27 13:20:00,125.11,125.26,125.11,125.15,7102.0,110.1655,110.2976,110.1655,110.2007,7102.0
2018-06-27 13:25:00,125.13,125.22,125.07,125.21,6236.0,110.1831,110.2624,110.1303,110.2535,6236.0
2018-06-27 13:30:00,125.21,125.26,125.08,125.23,9175.0,110.2535,110.2976,110.1391,110.2712,9175.0
2018-06-27 13:35:00,125.26,125.26,125.05,125.09,6062.0,110.2976,110.2976,110.1127,110.1479,6062.0
2018-06-27 13:40:00,125.09,125.26,125.08,125.22,8160.0,110.1479,110.2976,110.1391,110.2624,8160.0
2018-06-27 13:45:00,125.21,125.25,125.09,125.13,11051.0,110.2535,110.2888,110.1479,110.1831,11051.0
2018-06-27 13:50:00,125.13,125.18,125.08,125.1,17862.0,110.1831,110.2271,110.1391,110.1567,17862.0
2018-06-27 13:55:00,125.08,125.14,124.97,125.04,12289.0,110.1391,110.1919,110.0422,110.1039,12289.0
2018-06-27 14:00:00,125.02,125.04,124.87,124.92,10202.0,110.0862,110.1039,109.9542,109.9982,10202.0
2018-06-27 14:05:00,124.93,124.95,124.87,124.91,11462.0,110.007,110.0246,109.9542,109.9894,11462.0
2018-06-27 14:10:00,124.9,124.96,124.89,124.94,9946.0,109.9806,110.0334,109.9718,110.0158,9946.0
2018-06-27 14:15:00,124.92,125.02,124.88,124.91,11655.0,109.9982,110.0862,109.963,109.9894,11655.0
2018-06-27 14:20:00,124.94,124.99,124.83,124.89,8654.0,110.0158,110.0598,109.9189,109.9718,8654.0
2018-06-27 14:25:00,124.91,125.01,124.89,124.95,17105.0,109.9894,110.0774,109.9718,110.0246,17105.0
2018-06-27 14:30:00,124.96,125.09,124.92,124.99,15305.0,110.0334,110.1479,109.9982,110.0598,15305.0
2018-06-27 14:35:00,125.01,125.2,125.0,125.04,8053.0,110.0774,110.2447,110.0686,110.1039,8053.0
2018-06-27 14:40:00,125.05,125.18,125.04,125.16,13351.0,110.1127,110.2271,110.1039,110.2095,13351.0
2018-06-27 14:45:00,125.14,125.2,125.07,125.09,10930.0,110.1919,110.2447,110.1303,110.1479,10930.0
2018-06-27 14:50:00,125.09,125.1,124.97,125.0,12376.0,110.1479,110.1567,110.0422,110.0686,12376.0
2018-06-27 14:55:00,124.98,125.02,124.89,125.0,32239.0,110.051,110.0862,109.9718,110.0686,32239.0
2018-06-27 15:00:00,124.98,125.12,124.94,125.12,19308.0,110.051,110.1743,110.0158,110.1743,19308.0
2018-06-27 15:05:00,125.12,125.19,124.97,124.99,15235.0,110.1743,110.2359,110.0422,110.0598,15235.0
2018-06-27 15:10:00,124.98,125.02,124.82,124.96,51819.0,110.051,110.0862,109.9101,110.0334,51819.0
2018-06-27 15:15:00,124.95,125.17,124.84,125.17,27172.0,110.0246,110.2183,109.9277,110.2183,27172.0
2018-06-27 15:20:00,125.17,125.2,125.09,125.16,23904.0,110.2183,110.2447,110.1479,110.2095,23904.0
2018-06-27 15:25:00,125.15,125.36,125.07,125.33,20934.0,110.2007,110.3856,110.1303,110.3592,20934.0
2018-06-27 15:30:00,125.31,125.39,125.2,125.21,18188.0,110.3416,110.412,110.2447,110.2535,18188.0
2018-06-27 15:35:00,125.22,125.31,125.14,125.18,23368.0,110.2624,110.3416,110.1919,110.2271,23368.0
2018-06-27 15:40:00,125.19,125.41,125.18,125.35,39345.0,110.2359,110.4297,110.2271,110.3768,39345.0
2018-06-27 15:45:00,125.32,125.35,125.13,125.16,56121.0,110.3504,110.3768,110.1831,110.2095,56121.0
2018-06-27 15:50:00,125.15,125.35,125.13,125.34,83077.0,110.2007,110.3768,110.1831,110.368,83077.0
2018-06-27 15:55:00,125.34,125.46,125.19,125.2,173456.0,110.368,110.4737,110.2359,110.2447,173456.0
2018-06-28 09:30:00,124.96,126.25,124.96,126.25,38938.0,110.0334,111.1693,110.0334,111.1693,38938.0
2018-06-28 09:35:00,126.39,126.66,126.1,126.48,23005.0,111.2926,111.5303,111.0372,111.3718,23005.0
2018-06-28 09:40:00,126.48,126.58,126.14,126.14,19145.0,111.3718,111.4599,111.0725,111.0725,19145.0
2018-06-28 09:45:00,126.2,126.39,125.92,125.95,27408.0,111.1253,111.2926,110.8787,110.9052,27408.0
2018-06-28 09:50:00,125.97,126.31,125.88,126.15,27118.0,110.9228,111.2221,110.8435,111.0813,27118.0
2018-06-28 09:55:00,126.14,126.3,126.03,126.18,25531.0,111.0725,111.2133,110.9756,111.1077,25531.0
2018-06-28 10:00:00,126.24,126.27,125.95,125.99,17800.0,111.1605,111.1869,110.9052,110.9404,17800.0
2018-06-28 10:05:00,125.99,126.06,125.87,125.9,33545.0,110.9404,111.002,110.8347,110.8611,33545.0
2018-06-28 10:10:00,125.85,125.85,125.47,125.55,15904.0,110.8171,110.8171,110.4825,110.5529,15904.0
2018-06-28 10:15:00,125.54,125.63,125.36,125.41,25049.0,110.5441,110.6234,110.3856,110.4297,25049.0
2018-06-28 10:20:00,125.41,125.67,125.3,125.56,26813.0,110.4297,110.6586,110.3328,110.5617,26813.0
2018-06-28 10:25:00,125.57,125.82,125.57,125.68,10104.0,110.5705,110.7907,110.5705,110.6674,10104.0
2018-06-28 10:30:00,125.68,125.68,125.39,125.39,17720.0,110.6674,110.6674,110.412,110.412,17720.0
2018-06-28 10:35:00,125.41,125.59,125.39,125.59,18679.0,110.4297,110.5882,110.412,110.5882,18679.0
2018-06-28 10:40:00,125.6,125.7,125.45,125.64,17775.0,110.597,110.685,110.4649,110.6322,17775.0
2018-06-28 10:45:00,125.67,126.04,125.62,126.04,23662.0,110.6586,110.9844,110.6146,110.9844,23662.0
2018-06-28 10:50:00,126.01,126.66,125.95,126.65,47802.0,110.958,111.5303,110.9052,111.5215,47802.0
2018-06-28 10:55:00,126.59,126.66,126.34,126.34,55720.0,111.4687,111.5303,111.2486,111.2486,55720.0
2018-06-28 11:00:00,126.38,126.38,125.98,126.25,37561.0,111.2838,111.2838,110.9316,111.1693,37561.0
2018-06-28 11:05:00,126.25,126.39,126.12,126.38,29659.0,111.1693,111.2926,111.0548,111.2838,29659.0
2018-06-28 11:10:00,126.37,126.38,126.1,126.19,30295.0,111.275,111.2838,111.0372,111.1165,30295.0
2018-06-28 11:15:00,126.19,126.41,126.12,126.41,14057.0,111.1165,111.3102,111.0548,111.3102,14057.0
2018-06-28 11:20:00,126.43,126.52,126.29,126.44,24381.0,111.3278,111.4071,111.2045,111.3366,24381.0
2018-06-28 11:25:00,126.46,126.77,126.45,126.6,14830.0,111.3542,111.6272,111.3454,111.4775,14830.0
2018-06-28 11:30:00,126.61,126.72,126.43,126.72,14594.0,111.4863,111.5832,111.3278,111.5832,14594.0
2018-06-28 11:35:00,126.73,126.77,126.6,126.71,12427.0,111.592,111.6272,111.4775,111.5744,12427.0
2018-06-28 11:40:00,126.71,126.72,126.6,126.69,9857.0,111.5744,111.5832,111.4775,111.5568,9857.0
2018-06-28 11:45:00,126.71,126.72,126.5,126.5,12812.0,111.5744,111.5832,111.3895,111.3895,12812.0
2018-06-28 11:50:00,126.51,126.66,126.51,126.62,13943.0,111.3983,111.5303,111.3983,111.4951,13943.0
2018-06-28 11:55:00,126.6,126.78,126.58,126.78,10169.0,111.4775,111.636,111.4599,111.636,10169.0
2018-06-28 12:00:00,126.8,126.84,126.6,126.68,16956.0,111.6536,111.6888,111.4775,111.548,16956.0
2018-06-28 12:05:00,126.69,126.75,126.59,126.63,43110.0,111.5568,111.6096,111.4687,111.5039,43110.0
2018-06-28 12:10:00,126.63,126.66,126.5,126.54,9725.0,111.5039,111.5303,111.3895,111.4247,9725.0
2018-06-28 12:15:00,126.53,126.57,126.52,126.55,7512.0,111.4159,111.4511,111.4071,111.4335,7512.0
2018-06-28 12:20:00,126.56,126.58,126.46,126.53,12967.0,111.4423,111.4599,111.3542,111.4159,12967.0
2018-06-28 12:25:00,126.5,126.52,126.39,126.48,7327.0,111.3895,111.4071,111.2926,111.3718,7327.0
2018-06-28 12:30:00,126.46,126.62,126.45,126.57,11394.0,111.3542,111.4951,111.3454,111.4511,11394.0
2018-06-28 12:35:00,126.56,126.56,126.48,126.54,8150.0,111.4423,111.4423,111.3718,111.4247,8150.0
2018-06-28 12:40:00,126.54,126.6,126.5,126.6,6677.0,111.4247,111.4775,111.3895,111.4775,6677.0
2018-06-28 12:45:00,126.61,126.61,126.45,126.55,11408.0,111.4863,111.4863,111.3454,111.4335,11408.0
2018-06-28 12:50:00,126.59,126.66,126.58,126.66,8854.0,111.4687,111.5303,111.4599,111.5303,8854.0
2018-06-28 12:55:00,126.66,126.72,126.62,126.69,13382.0,111.5303,111.5832,111.4951,111.5568,13382.0
2018-06-28 13:00:00,126.68,126.77,126.67,126.69,9311.0,111.548,111.6272,111.5391,111.5568,9311.0
2018-06-28 13:05:00,126.7,126.72,126.59,126.62,9680.0,111.5656,111.5832,111.4687,111.4951,9680.0
2018-06-28 13:10:00,126.62,126.8,126.61,126.74,11125.0,111.4951,111.6536,111.4863,111.6008,11125.0
2018-06-28 13:15:00,126.74,126.85,126.69,126.72,9033.0,111.6008,111.6976,111.5568,111.5832,9033.0
2018-06-28 13:20:00,126.72,127.02,126.72,126.91,27122.0,111.5832,111.8473,111.5832,111.7505,27122.0
2018-06-28 13:25:00,126.89,126.89,126.74,126.78,7800.0,111.7329,111.7329,111.6008,111.636,7800.0
2018-06-28 13:30:00,126.75,126.84,126.73,126.79,13881.0,111.6096,111.6888,111.592,111.6448,13881.0
2018-06-28 13:35:00,126.78,126.93,126.77,126.88,11684.0,111.636,111.7681,111.6272,111.7241,11684.0
2018-06-28 13:40:00,126.89,126.99,126.89,126.9,20031.0,111.7329,111.8209,111.7329,111.7417,20031.0
2018-06-28 13:45:00,126.86,126.9,126.82,126.87,6107.0,111.7065,111.7417,111.6712,111.7153,6107.0
2018-06-28 13:50:00,126.89,126.98,126.83,126.97,9193.0,111.7329,111.8121,111.68,111.8033,9193.0
2018-06-28 13:55:00,126.98,126.98,126.9,126.92,17542.0,111.8121,111.8121,111.7417,111.7593,17542.0
2018-06-28 14:00:00,126.92,127.0,126.89,126.94,13292.0,111.7593,111.8297,111.7329,111.7769,13292.0
2018-06-28 14:05:00,126.94,126.98,126.89,126.98,24711.0,111.7769,111.8121,111.7329,111.8121,24711.0
2018-06-28 14:10:00,126.98,126.98,126.76,126.77,9431.0,111.8121,111.8121,111.6184,111.6272,9431.0
2018-06-28 14:15:00,126.76,126.82,126.71,126.79,18727.0,111.6184,111.6712,111.5744,111.6448,18727.0
2018-06-28 14:20:00,126.8,126.9,126.8,126.88,14396.0,111.6536,111.7417,111.6536,111.7241,14396.0
2018-06-28 14:25:00,126.88,126.9,126.83,126.9,75482.0,111.7241,111.7417,111.68,111.7417,75482.0
2018-06-28 14:30:00,126.9,126.93,126.82,126.85,13462.0,111.7417,111.7681,111.6712,111.6976,13462.0
2018-06-28 14:35:00,126.86,126.93,126.83,126.88,16511.0,111.7065,111.7681,111.68,111.7241,16511.0
2018-06-28 14:40:00,126.88,126.92,126.87,126.88,13359.0,111.7241,111.7593,111.7153,111.7241,13359.0
2018-06-28 14:45:00,126.89,127.03,126.87,126.95,16695.0,111.7329,111.8561,111.7153,111.7857,16695.0
2018-06-28 14:50:00,126.95,127.03,126.93,127.02,16957.0,111.7857,111.8561,111.7681,111.8473,16957.0
2018-06-28 14:55:00,127.01,127.07,126.96,127.06,14242.0,111.8385,111.8914,111.7945,111.8826,14242.0
2018-06-28 15:00:00,127.07,127.12,127.02,127.08,17429.0,111.8914,111.9354,111.8473,111.9002,17429.0
2018-06-28 15:05:00,127.08,127.1,127.0,127.0,43832.0,111.9002,111.9178,111.8297,111.8297,43832.0
2018-06-28 15:10:00,127.0,127.14,127.0,127.14,16833.0,111.8297,111.953,111.8297,111.953,16833.0
2018-06-28 15:15:00,127.16,127.22,127.11,127.2,19042.0,111.9706,112.0234,111.9266,112.0058,19042.0
2018-06-28 15:20:00,127.2,127.2,127.07,127.09,39187.0,112.0058,112.0058,111.8914,111.909,39187.0
2018-06-28 15:25:00,127.09,127.14,126.99,127.0,30202.0,111.909,111.953,111.8209,111.8297,30202.0
2018-06-28 15:30:00,127.01,127.09,126.84,126.89,29631.0,111.8385,111.909,111.6888,111.7329,29631.0
2018-06-28 15:35:00,126.87,126.95,126.84,126.9,24607.0,111.7153,111.7857,111.6888,111.7417,24607.0
2018-06-28 15:40:00,126.89,126.91,126.77,126.82,31856.0,111.7329,111.7505,111.6272,111.6712,31856.0
2018-06-28 15:45:00,126.79,126.81,126.66,126.7,31283.0,111.6448,111.6624,111.5303,111.5656,31283.0
2018-06-28 15:50:00,126.68,126.71,126.61,126.71,50315.0,111.548,111.5744,111.4863,111.5744,50315.0
2018-06-28 15:55:00,126.71,126.71,126.54,126.68,82713.0,111.5744,111.5744,111.4247,111.548,82713.0
2018-06-29 09:30:00,126.88,127.59,126.58,126.92,36344.0,111.7241,112.3493,111.4599,111.7593,36344.0
2018-06-29 09:35:00,126.92,127.0,126.81,126.84,11288.0,111.7593,111.8297,111.6624,111.6888,11288.0
2018-06-29 09:40:00,126.84,126.86,126.61,126.66,27225.0,111.6888,111.7065,111.4863,111.5303,27225.0
2018-06-29 09:45:00,126.68,126.74,126.42,126.6,33438.0,111.548,111.6008,111.319,111.4775,33438.0
2018-06-29 09:50:00,126.61,126.9,126.59,126.87,20267.0,111.4863,111.7417,111.4687,111.7153,20267.0
2018-06-29 09:55:00,126.9,127.04,126.82,126.97,9655.0,111.7417,111.865,111.6712,111.8033,9655.0
2018-06-29 10:00:00,126.97,127.1,126.93,127.04,16774.0,111.8033,111.9178,111.7681,111.865,16774.0
2018-06-29 10:05:00,127.04,127.21,127.03,127.08,11862.0,111.865,112.0146,111.8561,111.9002,11862.0
2018-06-29 10:10:00,127.15,127.18,126.96,127.0,8245.0,111.9618,111.9882,111.7945,111.8297,8245.0
2018-06-29 10:15:00,126.97,127.13,126.89,126.97,12662.0,111.8033,111.9442,111.7329,111.8033,12662.0
2018-06-29 10:20:00,126.99,127.11,126.92,127.08,16945.0,111.8209,111.9266,111.7593,111.9002,16945.0
2018-06-29 10:25:00,127.03,127.1,127.01,127.06,10311.0,111.8561,111.9178,111.8385,111.8826,10311.0
2018-06-29 10:30:00,127.04,127.26,127.04,127.13,22155.0,111.865,112.0587,111.865,111.9442,22155.0
2018-06-29 10:35:00,127.13,127.28,127.12,127.18,20049.0,111.9442,112.0763,111.9354,111.9882,20049.0
2018-06-29 10:40:00,127.23,127.45,127.23,127.37,13566.0,112.0323,112.226,112.0323,112.1555,13566.0
2018-06-29 10:45:00,127.35,127.71,127.33,127.71,33212.0,112.1379,112.4549,112.1203,112.4549,33212.0
2018-06-29 10:50:00,127.66,127.79,127.61,127.68,15194.0,112.4109,112.5254,112.3669,112.4285,15194.0
2018-06-29 10:55:00,127.67,127.96,127.67,127.94,29211.0,112.4197,112.6751,112.4197,112.6574,29211.0
2018-06-29 11:00:00,127.93,127.94,127.78,127.91,42306.0,112.6486,112.6574,112.5166,112.631,42306.0
2018-06-29 11:05:00,127.91,128.0,127.88,127.92,20457.0,112.631,112.7103,112.6046,112.6398,20457.0
2018-06-29 11:10:00,127.95,128.11,127.73,127.8,34905.0,112.6663,112.8071,112.4725,112.5342,34905.0
2018-06-29 11:15:00,127.81,127.88,127.67,127.76,7147.0,112.543,112.6046,112.4197,112.4989,7147.0
2018-06-29 11:20:00,127.72,127.75,127.48,127.64,11249.0,112.4637,112.4901,112.2524,112.3933,11249.0
2018-06-29 11:25:00,127.66,127.9,127.66,127.9,10785.0,112.4109,112.6222,112.4109,112.6222,10785.0
2018-06-29 11:30:00,127.85,127.96,127.82,127.84,12979.0,112.5782,112.6751,112.5518,112.5694,12979.0
2018-06-29 11:35:00,127.84,128.13,127.83,128.13,29951.0,112.5694,112.8247,112.5606,112.8247,29951.0
2018-06-29 11:40:00,128.11,128.18,128.02,128.09,18749.0,112.8071,112.8688,112.7279,112.7895,18749.0
2018-06-29 11:45:00,128.07,128.2,128.03,128.14,12851.0,112.7719,112.8864,112.7367,112.8336,12851.0
2018-06-29 11:50:00,128.12,128.12,128.01,128.04,21992.0,112.8159,112.8159,112.7191,112.7455,21992.0
2018-06-29 11:55:00,128.01,128.07,127.84,127.89,40646.0,112.7191,112.7719,112.5694,112.6134,40646.0
2018-06-29 12:00:00,127.89,128.02,127.87,127.99,42219.0,112.6134,112.7279,112.5958,112.7015,42219.0
2018-06-29 12:05:00,127.97,128.17,127.95,128.09,30124.0,112.6839,112.86,112.6663,112.7895,30124.0
2018-06-29 12:10:00,128.09,128.11,127.97,128.0,15230.0,112.7895,112.8071,112.6839,112.7103,15230.0
2018-06-29 12:15:00,127.99,128.12,127.94,128.12,16600.0,112.7015,112.8159,112.6574,112.8159,16600.0
2018-06-29 12:20:00,128.09,128.11,128.03,128.1,6464.0,112.7895,112.8071,112.7367,112.7983,6464.0
2018-06-29 12:25:00,128.08,128.11,128.02,128.06,11900.0,112.7807,112.8071,112.7279,112.7631,11900.0
2018-06-29 12:30:00,128.03,128.16,128.03,128.11,11336.0,112.7367,112.8512,112.7367,112.8071,11336.0
2018-06-29 12:35:00,128.11,128.3,128.11,128.26,33258.0,112.8071,112.9744,112.8071,112.9392,33258.0
2018-06-29 12:40:00,128.27,128.41,128.23,128.4,71806.0,112.948,113.0713,112.9128,113.0625,71806.0
2018-06-29 12:45:00,128.38,128.4,128.09,128.29,52264.0,113.0449,113.0625,112.7895,112.9656,52264.0
2018-06-29 12:50:00,128.33,128.38,128.14,128.25,55416.0,113.0009,113.0449,112.8336,112.9304,55416.0
2018-06-29 12:55:00,128.28,128.45,128.23,128.41,53384.0,112.9568,113.1065,112.9128,113.0713,53384.0
2018-06-29 13:00:00,128.44,128.47,128.26,128.47,36455.0,113.0977,113.1241,112.9392,113.1241,36455.0
2018-06-29 13:05:00,128.46,128.64,128.45,128.53,47878.0,113.1153,113.2738,113.1065,113.177,47878.0
2018-06-29 13:10:00,128.52,128.66,128.52,128.53,25820.0,113.1682,113.2914,113.1682,113.177,25820.0
2018-06-29 13:15:00,128.53,128.58,128.46,128.55,15610.0,113.177,113.221,113.1153,113.1946,15610.0
2018-06-29 13:20:00,128.56,128.56,128.48,128.48,25346.0,113.2034,113.2034,113.1329,113.1329,25346.0
2018-06-29 13:25:00,128.48,128.53,128.35,128.43,29138.0,113.1329,113.177,113.0185,113.0889,29138.0
2018-06-29 13:30:00,128.4,128.54,128.39,128.52,23211.0,113.0625,113.1858,113.0537,113.1682,23211.0
2018-06-29 13:35:00,128.5,128.51,128.46,128.5,30488.0,113.1506,113.1594,113.1153,113.1506,30488.0
2018-06-29 13:40:00,128.49,128.52,128.47,128.52,11478.0,113.1417,113.1682,113.1241,113.1682,11478.0
2018-06-29 13:45:00,128.51,128.53,128.46,128.53,17166.0,113.1594,113.177,113.1153,113.177,17166.0
2018-06-29 13:50:00,128.53,128.54,128.39,128.44,19492.0,113.177,113.1858,113.0537,113.0977,19492.0
2018-06-29 13:55:00,128.45,128.5,128.28,128.39,42886.0,113.1065,113.1506,112.9568,113.0537,42886.0
2018-06-29 14:00:00,128.38,128.43,128.34,128.39,47397.0,113.0449,113.0889,113.0097,113.0537,47397.0
2018-06-29 14:05:00,128.4,128.47,128.32,128.4,49479.0,113.0625,113.1241,112.9921,113.0625,49479.0
2018-06-29 14:10:00,128.39,128.42,128.17,128.32,36650.0,113.0537,113.0801,112.86,112.9921,36650.0
2018-06-29 14:15:00,128.33,128.38,128.11,128.12,25347.0,113.0009,113.0449,112.8071,112.8159,25347.0
2018-06-29 14:20:00,128.1,128.18,128.01,128.16,16600.0,112.7983,112.8688,112.7191,112.8512,16600.0
2018-06-29 14:25:00,128.14,128.23,128.08,128.14,34041.0,112.8336,112.9128,112.7807,112.8336,34041.0
2018-06-29 14:30:00,128.13,128.14,127.98,128.04,19831.0,112.8247,112.8336,112.6927,112.7455,19831.0
2018-06-29 14:35:00,128.04,128.09,127.89,127.94,22571.0,112.7455,112.7895,112.6134,112.6574,22571.0
2018-06-29 14:40:00,127.94,127.96,127.83,127.84,19665.0,112.6574,112.6751,112.5606,112.5694,19665.0
2018-06-29 14:45:00,127.83,127.89,127.83,127.83,21273.0,112.5606,112.6134,112.5606,112.5606,21273.0
2018-06-29 14:50:00,127.84,127.9,127.84,127.9,17318.0,112.5694,112.6222,112.5694,112.6222,17318.0
2018-06-29 14:55:00,127.9,128.01,127.89,127.98,8946.0,112.6222,112.7191,112.6134,112.6927,8946.0
2018-06-29 15:00:00,127.97,128.11,127.96,127.97,19772.0,112.6839,112.8071,112.6751,112.6839,19772.0
2018-06-29 15:05:00,127.97,127.99,127.87,127.91,10395.0,112.6839,112.7015,112.5958,112.631,10395.0
2018-06-29 15:10:00,127.91,127.92,127.74,127.75,16324.0,112.631,112.6398,112.4813,112.4901,16324.0
2018-06-29 15:15:00,127.76,127.81,127.62,127.63,19017.0,112.4989,112.543,112.3757,112.3845,19017.0
2018-06-29 15:20:00,127.64,127.68,127.49,127.54,29320.0,112.3933,112.4285,112.2612,112.3052,29320.0
2018-06-29 15:25:00,127.53,127.71,127.47,127.58,25928.0,112.2964,112.4549,112.2436,112.3404,25928.0
2018-06-29 15:30:00,127.53,127.65,127.53,127.6,28714.0,112.2964,112.4021,112.2964,112.3581,28714.0
2018-06-29 15:35:00,127.6,127.64,127.52,127.55,29351.0,112.3581,112.3933,112.2876,112.314,29351.0
2018-06-29 15:40:00,127.57,127.65,127.39,127.45,32068.0,112.3316,112.4021,112.1731,112.226,32068.0
2018-06-29 15:45:00,127.45,127.56,127.28,127.35,42898.0,112.226,112.3228,112.0763,112.1379,42898.0
2018-06-29 15:50:00,127.34,127.45,127.18,127.2,51758.0,112.1291,112.226,111.9882,112.0058,51758.0
2018-06-29 15:55:00,127.2,127.31,127.02,127.05,150462.0,112.0058,112.1027,111.8473,111.8738,150462.0
2018-07-02 09:30:00,126.63,127.2,126.63,127.1,22073.0,111.5039,112.0058,111.5039,111.9178,22073.0
2018-07-02 09:35:00,127.09,127.39,126.95,127.39,14617.0,111.909,112.1731,111.7857,112.1731,14617.0
2018-07-02 09:40:00,127.39,127.39,127.05,127.15,6473.0,112.1731,112.1731,111.8738,111.9618,6473.0
2018-07-02 09:45:00,127.16,127.16,126.86,126.98,16519.0,111.9706,111.9706,111.7065,111.8121,16519.0
2018-07-02 09:50:00,126.97,127.0,126.79,126.85,8494.0,111.8033,111.8297,111.6448,111.6976,8494.0
2018-07-02 09:55:00,126.84,127.08,126.7,127.08,10319.0,111.6888,111.9002,111.5656,111.9002,10319.0
2018-07-02 10:00:00,127.07,127.19,126.94,127.17,9202.0,111.8914,111.997,111.7769,111.9794,9202.0
2018-07-02 10:05:00,127.15,127.21,126.88,127.04,7486.0,111.9618,112.0146,111.7241,111.865,7486.0
2018-07-02 10:10:00,127.02,127.02,126.78,126.78,8025.0,111.8473,111.8473,111.636,111.636,8025.0
2018-07-02 10:15:00,126.83,126.88,126.71,126.75,5475.0,111.68,111.7241,111.5744,111.6096,5475.0
2018-07-02 10:20:00,126.76,126.85,126.72,126.74,9332.0,111.6184,111.6976,111.5832,111.6008,9332.0
2018-07-02 10:25:00,126.77,126.83,126.65,126.72,10943.0,111.6272,111.68,111.5215,111.5832,10943.0
2018-07-02 10:30:00,126.74,126.77,126.58,126.64,17049.0,111.6008,111.6272,111.4599,111.5127,17049.0
2018-07-02 10:35:00,126.65,126.7,126.51,126.67,12285.0,111.5215,111.5656,111.3983,111.5391,12285.0
2018-07-02 10:40:00,126.7,126.8,126.65,126.78,5856.0,111.5656,111.6536,111.5215,111.636,5856.0
2018-07-02 10:45:00,126.8,126.85,126.71,126.81,6525.0,111.6536,111.6976,111.5744,111.6624,6525.0
2018-07-02 10:50:00,126.87,127.02,126.82,127.02,6650.0,111.7153,111.8473,111.6712,111.8473,6650.0
2018-07-02 10:55:00,127.02,127.05,126.93,127.01,4952.0,111.8473,111.8738,111.7681,111.8385,4952.0
2018-07-02 11:00:00,127.06,127.2,127.05,127.05,9565.0,111.8826,112.0058,111.8738,111.8738,9565.0
2018-07-02 11:05:00,127.06,127.07,126.92,126.98,22275.0,111.8826,111.8914,111.7593,111.8121,22275.0
2018-07-02 11:10:00,126.93,126.96,126.7,126.7,22256.0,111.7681,111.7945,111.5656,111.5656,22256.0
2018-07-02 11:15:00,126.72,126.83,126.66,126.66,8390.0,111.5832,111.68,111.5303,111.5303,8390.0
2018-07-02 11:20:00,126.66,126.79,126.62,126.62,8554.0,111.5303,111.6448,111.4951,111.4951,8554.0
2018-07-02 11:25:00,126.62,126.69,126.54,126.61,6387.0,111.4951,111.5568,111.4247,111.4863,6387.0
2018-07-02 11:30:00,126.62,126.68,126.56,126.58,7322.0,111.4951,111.548,111.4423,111.4599,7322.0
2018-07-02 11:35:00,126.59,126.61,126.53,126.56,4358.0,111.4687,111.4863,111.4159,111.4423,4358.0
2018-07-02 11:40:00,126.57,126.61,126.51,126.51,5217.0,111.4511,111.4863,111.3983,111.3983,5217.0
2018-07-02 11:45:00,126.51,126.59,126.49,126.56,10158.0,111.3983,111.4687,111.3806,111.4423,10158.0
2018-07-02 11:50:00,126.64,126.73,126.63,126.64,4000.0,111.5127,111.592,111.5039,111.5127,4000.0
2018-07-02 11:55:00,126.62,126.82,126.61,126.75,5461.0,111.4951,111.6712,111.4863,111.6096,5461.0
2018-07-02 12:00:00,126.73,126.74,126.61,126.64,7163.0,111.592,111.6008,111.4863,111.5127,7163.0
2018-07-02 12:05:00,126.63,126.66,126.53,126.56,6793.0,111.5039,111.5303,111.4159,111.4423,6793.0
2018-07-02 12:10:00,126.56,126.68,126.54,126.67,8017.0,111.4423,111.548,111.4247,111.5391,8017.0
2018-07-02 12:15:00,126.67,126.67,126.55,126.57,15870.0,111.5391,111.5391,111.4335,111.4511,15870.0
2018-07-02 12:20:00,126.57,126.57,126.42,126.43,6095.0,111.4511,111.4511,111.319,111.3278,6095.0
2018-07-02 12:25:00,126.38,126.54,126.38,126.54,4859.0,111.2838,111.4247,111.2838,111.4247,4859.0
2018-07-02 12:30:00,126.51,126.51,126.39,126.51,4656.0,111.3983,111.3983,111.2926,111.3983,4656.0
2018-07-02 12:35:00,126.5,126.56,126.5,126.52,3077.0,111.3895,111.4423,111.3895,111.4071,3077.0
2018-07-02 12:40:00,126.52,126.61,126.52,126.58,5449.0,111.4071,111.4863,111.4071,111.4599,5449.0
2018-07-02 12:45:00,126.58,126.69,126.58,126.66,3136.0,111.4599,111.5568,111.4599,111.5303,3136.0
2018-07-02 12:50:00,126.63,126.64,126.57,126.58,13806.0,111.5039,111.5127,111.4511,111.4599,13806.0
2018-07-02 12:55:00,126.61,126.66,126.55,126.55,4313.0,111.4863,111.5303,111.4335,111.4335,4313.0
2018-07-02 13:00:00,126.54,126.54,126.45,126.45,14397.0,111.4247,111.4247,111.3454,111.3454,14397.0
2018-07-02 13:05:00,126.44,126.45,126.3,126.37,12656.0,111.3366,111.3454,111.2133,111.275,12656.0
2018-07-02 13:10:00,126.37,126.41,126.36,126.37,6686.0,111.275,111.3102,111.2662,111.275,6686.0
2018-07-02 13:15:00,126.36,126.43,126.32,126.43,3527.0,111.2662,111.3278,111.231,111.3278,3527.0
2018-07-02 13:20:00,126.43,126.43,126.3,126.41,4757.0,111.3278,111.3278,111.2133,111.3102,4757.0
2018-07-02 13:25:00,126.42,126.43,126.35,126.35,4151.0,111.319,111.3278,111.2574,111.2574,4151.0
2018-07-02 13:30:00,126.34,126.34,126.3,126.34,4183.0,111.2486,111.2486,111.2133,111.2486,4183.0
2018-07-02 13:35:00,126.34,126.59,126.34,126.59,4213.0,111.2486,111.4687,111.2486,111.4687,4213.0
2018-07-02 13:40:00,126.59,126.63,126.52,126.62,9259.0,111.4687,111.5039,111.4071,111.4951,9259.0
2018-07-02 13:45:00,126.63,126.69,126.57,126.57,7981.0,111.5039,111.5568,111.4511,111.4511,7981.0
2018-07-02 13:50:00,126.55,126.69,126.52,126.63,4501.0,111.4335,111.5568,111.4071,111.5039,4501.0
2018-07-02 13:55:00,126.6,126.64,126.51,126.51,4815.0,111.4775,111.5127,111.3983,111.3983,4815.0
2018-07-02 14:00:00,126.53,126.67,126.5,126.64,7656.0,111.4159,111.5391,111.3895,111.5127,7656.0
2018-07-02 14:05:00,126.62,126.77,126.62,126.71,10070.0,111.4951,111.6272,111.4951,111.5744,10070.0
2018-07-02 14:10:00,126.69,126.79,126.62,126.7,11079.0,111.5568,111.6448,111.4951,111.5656,11079.0
2018-07-02 14:15:00,126.73,126.88,126.72,126.85,4411.0,111.592,111.7241,111.5832,111.6976,4411.0
2018-07-02 14:20:00,126.85,126.87,126.56,126.6,13562.0,111.6976,111.7153,111.4423,111.4775,13562.0
2018-07-02 14:25:00,126.6,126.61,126.48,126.51,27131.0,111.4775,111.4863,111.3718,111.3983,27131.0
2018-07-02 14:30:00,126.51,126.63,126.51,126.52,16036.0,111.3983,111.5039,111.3983,111.4071,16036.0
2018-07-02 14:35:00,126.53,126.53,126.47,126.47,4288.0,111.4159,111.4159,111.363,111.363,4288.0
2018-07-02 14:40:00,126.47,126.47,126.34,126.43,9081.0,111.363,111.363,111.2486,111.3278,9081.0
2018-07-02 14:45:00,126.42,126.45,126.41,126.43,7446.0,111.319,111.3454,111.3102,111.3278,7446.0
2018-07-02 14:50:00,126.43,126.45,126.41,126.42,6225.0,111.3278,111.3454,111.3102,111.319,6225.0
2018-07-02 14:55:00,126.44,126.45,126.38,126.42,9139.0,111.3366,111.3454,111.2838,111.319,9139.0
2018-07-02 15:00:00,126.42,126.44,126.31,126.32,6839.0,111.319,111.3366,111.2221,111.231,6839.0
2018-07-02 15:05:00,126.32,126.34,126.3,126.33,5083.0,111.231,111.2486,111.2133,111.2398,5083.0
2018-07-02 15:10:00,126.34,126.47,126.34,126.41,12497.0,111.2486,111.363,111.2486,111.3102,12497.0
2018-07-02 15:15:00,126.41,126.51,126.39,126.48,16915.0,111.3102,111.3983,111.2926,111.3718,16915.0
2018-07-02 15:20:00,126.48,126.55,126.48,126.5,7521.0,111.3718,111.4335,111.3718,111.3895,7521.0
2018-07-02 15:25:00,126.51,126.55,126.43,126.5,20752.0,111.3983,111.4335,111.3278,111.3895,20752.0
2018-07-02 15:30:00,126.51,126.53,126.34,126.52,24807.0,111.3983,111.4159,111.2486,111.4071,24807.0
2018-07-02 15:35:00,126.53,126.75,126.53,126.7,6804.0,111.4159,111.6096,111.4159,111.5656,6804.0
2018-07-02 15:40:00,126.72,126.76,126.6,126.76,16343.0,111.5832,111.6184,111.4775,111.6184,16343.0
2018-07-02 15:45:00,126.73,126.74,126.65,126.65,14823.0,111.592,111.6008,111.5215,111.5215,14823.0
2018-07-02 15:50:00,126.68,126.72,126.62,126.67,34087.0,111.548,111.5832,111.4951,111.5391,34087.0
2018-07-02 15:55:00,126.66,126.83,126.66,126.78,59431.0,111.5303,111.68,111.5303,111.636,59431.0
2018-07-03 09:30:00,127.06,127.92,127.06,127.81,38310.0,111.8826,112.6398,111.8826,112.543,38310.0
2018-07-03 09:35:00,127.79,128.44,127.79,128.25,9501.0,112.5254,113.0977,112.5254,112.9304,9501.0
2018-07-03 09:40:00,128.25,128.41,128.21,128.35,19391.0,112.9304,113.0713,112.8952,113.0185,19391.0
2018-07-03 09:45:00,128.34,128.57,128.19,128.42,24843.0,113.0097,113.2122,112.8776,113.0801,24843.0
2018-07-03 09:50:00,128.47,128.47,128.25,128.39,13396.0,113.1241,113.1241,112.9304,113.0537,13396.0
2018-07-03 09:55:00,128.36,128.36,127.71,127.78,15996.0,113.0273,113.0273,112.4549,112.5166,15996.0
2018-07-03 10:00:00,127.82,128.02,127.79,127.91,21308.0,112.5518,112.7279,112.5254,112.631,21308.0
2018-07-03 10:05:00,127.91,127.98,127.83,127.94,16886.0,112.631,112.6927,112.5606,112.6574,16886.0
2018-07-03 10:10:00,127.92,127.93,127.74,127.74,20570.0,112.6398,112.6486,112.4813,112.4813,20570.0
2018-07-03 10:15:00,127.77,127.86,127.61,127.83,27534.0,112.5078,112.587,112.3669,112.5606,27534.0
2018-07-03 10:20:00,127.81,127.83,127.42,127.49,32085.0,112.543,112.5606,112.1996,112.2612,32085.0
2018-07-03 10:25:00,127.48,127.59,127.44,127.47,12658.0,112.2524,112.3493,112.2172,112.2436,12658.0
2018-07-03 10:30:00,127.5,127.53,127.44,127.53,13757.0,112.27,112.2964,112.2172,112.2964,13757.0
2018-07-03 10:35:00,127.52,127.52,127.28,127.39,26582.0,112.2876,112.2876,112.0763,112.1731,26582.0
2018-07-03 10:40:00,127.39,127.63,127.38,127.61,10896.0,112.1731,112.3845,112.1643,112.3669,10896.0
2018-07-03 10:45:00,127.65,127.67,127.55,127.58,7339.0,112.4021,112.4197,112.314,112.3404,7339.0
2018-07-03 10:50:00,127.57,127.67,127.53,127.56,18149.0,112.3316,112.4197,112.2964,112.3228,18149.0
2018-07-03 10:55:00,127.56,127.63,127.48,127.6,13705.0,112.3228,112.3845,112.2524,112.3581,13705.0
2018-07-03 11:00:00,127.62,127.71,127.54,127.54,10186.0,112.3757,112.4549,112.3052,112.3052,10186.0
2018-07-03 11:05:00,127.54,127.6,127.51,127.55,13337.0,112.3052,112.3581,112.2788,112.314,13337.0
2018-07-03 11:10:00,127.56,127.76,127.53,127.7,15697.0,112.3228,112.4989,112.2964,112.4461,15697.0
2018-07-03 11:15:00,127.68,127.76,127.66,127.7,11129.0,112.4285,112.4989,112.4109,112.4461,11129.0
2018-07-03 11:20:00,127.65,127.73,127.64,127.69,21281.0,112.4021,112.4725,112.3933,112.4373,21281.0
2018-07-03 11:25:00,127.69,127.81,127.67,127.78,23922.0,112.4373,112.543,112.4197,112.5166,23922.0
2018-07-03 11:30:00,127.8,127.88,127.79,127.86,6102.0,112.5342,112.6046,112.5254,112.587,6102.0
2018-07-03 11:35:00,127.87,127.91,127.82,127.84,8695.0,112.5958,112.631,112.5518,112.5694,8695.0
2018-07-03 11:40:00,127.82,127.9,127.81,127.84,7842.0,112.5518,112.6222,112.543,112.5694,7842.0
2018-07-03 11:45:00,127.84,127.92,127.83,127.91,12326.0,112.5694,112.6398,112.5606,112.631,12326.0
2018-07-03 11:50:00,127.89,127.93,127.78,127.82,9193.0,112.6134,112.6486,112.5166,112.5518,9193.0
2018-07-03 11:55:00,127.81,127.84,127.73,127.79,7924.0,112.543,112.5694,112.4725,112.5254,7924.0
2018-07-03 12:00:00,127.82,127.87,127.8,127.8,5677.0,112.5518,112.5958,112.5342,112.5342,5677.0
2018-07-03 12:05:00,127.79,127.8,127.63,127.65,23162.0,112.5254,112.5342,112.3845,112.4021,23162.0
2018-07-03 12:10:00,127.63,127.71,127.57,127.69,36817.0,112.3845,112.4549,112.3316,112.4373,36817.0
2018-07-03 12:15:00,127.69,127.7,127.59,127.64,15590.0,112.4373,112.4461,112.3493,112.3933,15590.0
2018-07-03 12:20:00,127.63,127.71,127.61,127.65,13905.0,112.3845,112.4549,112.3669,112.4021,13905.0
2018-07-03 12:25:00,127.66,127.66,127.37,127.38,13016.0,112.4109,112.4109,112.1555,112.1643,13016.0
2018-07-03 12:30:00,127.4,127.41,127.26,127.37,15059.0,112.1819,112.1908,112.0587,112.1555,15059.0
2018-07-03 12:35:00,127.37,127.42,127.27,127.27,29548.0,112.1555,112.1996,112.0675,112.0675,29548.0
2018-07-03 12:40:00,127.29,127.42,127.24,127.4,17637.0,112.0851,112.1996,112.0411,112.1819,17637.0
2018-07-03 12:45:00,127.38,127.75,127.36,127.65,58611.0,112.1643,112.4901,112.1467,112.4021,58611.0
2018-07-03 12:50:00,127.6,127.65,127.38,127.6,49786.0,112.3581,112.4021,112.1643,112.3581,49786.0
2018-07-03 12:55:00,127.61,127.83,127.53,127.78,124492.0,112.3669,112.5606,112.2964,112.5166,124492.0
2018-07-05 09:30:00,128.15,128.54,128.03,128.03,21293.0,112.8424,113.1858,112.7367,112.7367,21293.0
2018-07-05 09:35:00,128.02,128.18,127.65,127.65,9585.0,112.7279,112.8688,112.4021,112.4021,9585.0
2018-07-05 09:40:00,127.62,127.82,127.41,127.45,10068.0,112.3757,112.5518,112.1908,112.226,10068.0
2018-07-05 09:45:00,127.39,127.44,127.2,127.23,11826.0,112.1731,112.2172,112.0058,112.0323,11826.0
2018-07-05 09:50:00,127.23,127.36,127.07,127.21,4630.0,112.0323,112.1467,111.8914,112.0146,4630.0
2018-07-05 09:55:00,127.25,127.37,127.14,127.14,8549.0,112.0499,112.1555,111.953,111.953,8549.0
2018-07-05 10:00:00,127.22,127.65,127.22,127.64,8536.0,112.0234,112.4021,112.0234,112.3933,8536.0
2018-07-05 10:05:00,127.65,127.9,127.6,127.89,11453.0,112.4021,112.6222,112.3581,112.6134,11453.0
2018-07-05 10:10:00,127.88,127.89,127.62,127.66,11574.0,112.6046,112.6134,112.3757,112.4109,11574.0
2018-07-05 10:15:00,127.64,127.68,127.51,127.57,7694.0,112.3933,112.4285,112.2788,112.3316,7694.0
2018-07-05 10:20:00,127.61,127.71,127.59,127.59,5462.0,112.3669,112.4549,112.3493,112.3493,5462.0
2018-07-05 10:25:00,127.59,127.65,127.51,127.59,5100.0,112.3493,112.4021,112.2788,112.3493,5100.0
2018-07-05 10:30:00,127.62,127.63,127.43,127.53,4914.0,112.3757,112.3845,112.2084,112.2964,4914.0
2018-07-05 10:35:00,127.54,127.62,127.5,127.62,12076.0,112.3052,112.3757,112.27,112.3757,12076.0
2018-07-05 10:40:00,127.61,127.8,127.57,127.8,11546.0,112.3669,112.5342,112.3316,112.5342,11546.0
2018-07-05 10:45:00,127.8,127.88,127.77,127.8,12355.0,112.5342,112.6046,112.5078,112.5342,12355.0
2018-07-05 10:50:00,127.79,127.81,127.54,127.54,24736.0,112.5254,112.543,112.3052,112.3052,24736.0
2018-07-05 10:55:00,127.52,127.54,127.3,127.32,11338.0,112.2876,112.3052,112.0939,112.1115,11338.0
2018-07-05 11:00:00,127.31,127.46,127.3,127.45,4911.0,112.1027,112.2348,112.0939,112.226,4911.0
2018-07-05 11:05:00,127.47,127.47,127.36,127.37,4791.0,112.2436,112.2436,112.1467,112.1555,4791.0
2018-07-05 11:10:00,127.32,127.42,127.28,127.32,8574.0,112.1115,112.1996,112.0763,112.1115,8574.0
2018-07-05 11:15:00,127.32,127.36,127.23,127.27,7228.0,112.1115,112.1467,112.0323,112.0675,7228.0
2018-07-05 11:20:00,127.28,127.32,127.21,127.27,7100.0,112.0763,112.1115,112.0146,112.0675,7100.0
2018-07-05 11:25:00,127.27,127.29,127.11,127.11,7283.0,112.0675,112.0851,111.9266,111.9266,7283.0
2018-07-05 11:30:00,127.13,127.22,127.13,127.22,2400.0,111.9442,112.0234,111.9442,112.0234,2400.0
2018-07-05 11:35:00,127.24,127.37,127.22,127.35,5679.0,112.0411,112.1555,112.0234,112.1379,5679.0
2018-07-05 11:40:00,127.38,127.45,127.37,127.41,7372.0,112.1643,112.226,112.1555,112.1908,7372.0
2018-07-05 11:45:00,127.41,127.54,127.41,127.49,5513.0,112.1908,112.3052,112.1908,112.2612,5513.0
2018-07-05 11:50:00,127.48,127.52,127.46,127.52,7930.0,112.2524,112.2876,112.2348,112.2876,7930.0
2018-07-05 11:55:00,127.54,127.56,127.5,127.51,5131.0,112.3052,112.3228,112.27,112.2788,5131.0
2018-07-05 12:00:00,127.53,127.75,127.53,127.7,12388.0,112.2964,112.4901,112.2964,112.4461,12388.0
2018-07-05 12:05:00,127.69,127.87,127.66,127.85,6652.0,112.4373,112.5958,112.4109,112.5782,6652.0
2018-07-05 12:10:00,127.81,127.86,127.8,127.85,4493.0,112.543,112.587,112.5342,112.5782,4493.0
2018-07-05 12:15:00,127.86,127.86,127.75,127.75,6280.0,112.587,112.587,112.4901,112.4901,6280.0
2018-07-05 12:20:00,127.74,127.74,127.69,127.71,4336.0,112.4813,112.4813,112.4373,112.4549,4336.0
2018-07-05 12:25:00,127.71,127.75,127.66,127.69,4985.0,112.4549,112.4901,112.4109,112.4373,4985.0
2018-07-05 12:30:00,127.68,127.68,127.56,127.57,13520.0,112.4285,112.4285,112.3228,112.3316,13520.0
2018-07-05 12:35:00,127.58,127.65,127.58,127.6,7411.0,112.3404,112.4021,112.3404,112.3581,7411.0
2018-07-05 12:40:00,127.62,127.73,127.61,127.61,7251.0,112.3757,112.4725,112.3669,112.3669,7251.0
2018-07-05 12:45:00,127.65,127.73,127.64,127.68,4555.0,112.4021,112.4725,112.3933,112.4285,4555.0
2018-07-05 12:50:00,127.64,127.66,127.57,127.62,5257.0,112.3933,112.4109,112.3316,112.3757,5257.0
2018-07-05 12:55:00,127.61,127.62,127.48,127.52,17405.0,112.3669,112.3757,112.2524,112.2876,17405.0
2018-07-05 13:00:00,127.53,127.7,127.53,127.7,5304.0,112.2964,112.4461,112.2964,112.4461,5304.0
2018-07-05 13:05:00,127.72,127.72,127.62,127.62,4606.0,112.4637,112.4637,112.3757,112.3757,4606.0
2018-07-05 13:10:00,127.62,127.78,127.62,127.77,15502.0,112.3757,112.5166,112.3757,112.5078,15502.0
2018-07-05 13:15:00,127.77,127.77,127.72,127.72,6008.0,112.5078,112.5078,112.4637,112.4637,6008.0
2018-07-05 13:20:00,127.72,127.74,127.67,127.69,6531.0,112.4637,112.4813,112.4197,112.4373,6531.0
2018-07-05 13:25:00,127.67,127.77,127.67,127.73,6437.0,112.4197,112.5078,112.4197,112.4725,6437.0
2018-07-05 13:30:00,127.73,127.75,127.65,127.65,4862.0,112.4725,112.4901,112.4021,112.4021,4862.0
2018-07-05 13:35:00,127.67,127.72,127.65,127.7,6352.0,112.4197,112.4637,112.4021,112.4461,6352.0
2018-07-05 13:40:00,127.71,127.71,127.67,127.67,4429.0,112.4549,112.4549,112.4197,112.4197,4429.0
2018-07-05 13:45:00,127.68,127.73,127.68,127.71,3220.0,112.4285,112.4725,112.4285,112.4549,3220.0
2018-07-05 13:50:00,127.71,127.71,127.6,127.64,7485.0,112.4549,112.4549,112.3581,112.3933,7485.0
2018-07-05 13:55:00,127.65,127.75,127.65,127.74,3953.0,112.4021,112.4901,112.4021,112.4813,3953.0
2018-07-05 14:00:00,127.75,128.07,127.74,127.84,20029.0,112.4901,112.7719,112.4813,112.5694,20029.0
2018-07-05 14:05:00,127.86,127.9,127.77,127.77,11600.0,112.587,112.6222,112.5078,112.5078,11600.0
2018-07-05 14:10:00,127.76,127.81,127.63,127.71,35066.0,112.4989,112.543,112.3845,112.4549,35066.0
2018-07-05 14:15:00,127.71,127.79,127.56,127.73,46333.0,112.4549,112.5254,112.3228,112.4725,46333.0
2018-07-05 14:20:00,127.73,127.76,127.56,127.59,49615.0,112.4725,112.4989,112.3228,112.3493,49615.0
2018-07-05 14:25:00,127.6,127.75,127.57,127.73,36420.0,112.3581,112.4901,112.3316,112.4725,36420.0
2018-07-05 14:30:00,127.72,127.95,127.71,127.94,13915.0,112.4637,112.6663,112.4549,112.6574,13915.0
2018-07-05 14:35:00,127.94,127.98,127.67,127.69,18237.0,112.6574,112.6927,112.4197,112.4373,18237.0
2018-07-05 14:40:00,127.7,127.8,127.69,127.73,23814.0,112.4461,112.5342,112.4373,112.4725,23814.0
2018-07-05 14:45:00,127.75,127.82,127.73,127.81,12950.0,112.4901,112.5518,112.4725,112.543,12950.0
2018-07-05 14:50:00,127.82,127.94,127.82,127.93,11786.0,112.5518,112.6574,112.5518,112.6486,11786.0
2018-07-05 14:55:00,127.93,127.94,127.79,127.85,39560.0,112.6486,112.6574,112.5254,112.5782,39560.0
2018-07-05 15:00:00,127.79,128.04,127.79,128.0,11779.0,112.5254,112.7455,112.5254,112.7103,11779.0
2018-07-05 15:05:00,127.99,128.0,127.82,127.85,12232.0,112.7015,112.7103,112.5518,112.5782,12232.0
2018-07-05 15:10:00,127.83,127.94,127.83,127.94,36322.0,112.5606,112.6574,112.5606,112.6574,36322.0
2018-07-05 15:15:00,127.93,127.97,127.9,127.97,12571.0,112.6486,112.6839,112.6222,112.6839,12571.0
2018-07-05 15:20:00,127.95,127.96,127.85,127.9,21695.0,112.6663,112.6751,112.5782,112.6222,21695.0
2018-07-05 15:25:00,127.91,127.91,127.77,127.81,22892.0,112.631,112.631,112.5078,112.543,22892.0
2018-07-05 15:30:00,127.81,127.91,127.72,127.9,20583.0,112.543,112.631,112.4637,112.6222,20583.0
2018-07-05 15:35:00,127.89,128.07,127.86,128.02,18828.0,112.6134,112.7719,112.587,112.7279,18828.0
2018-07-05 15:40:00,128.03,128.15,128.01,128.1,24371.0,112.7367,112.8424,112.7191,112.7983,24371.0
2018-07-05 15:45:00,128.05,128.2,128.05,128.2,49430.0,112.7543,112.8864,112.7543,112.8864,49430.0
2018-07-05 15:50:00,128.19,128.21,128.14,128.16,55269.0,112.8776,112.8952,112.8336,112.8512,55269.0
2018-07-05 15:55:00,128.16,128.27,128.02,128.26,160977.0,112.8512,112.948,112.7279,112.9392,160977.0
2018-07-06 09:30:00,128.17,128.37,127.79,128.37,20083.0,112.86,113.0361,112.5254,113.0361,20083.0
2018-07-06 09:35:00,128.27,128.4,128.18,128.32,5910.0,112.948,113.0625,112.8688,112.9921,5910.0
2018-07-06 09:40:00,128.32,128.51,128.21,128.28,7672.0,112.9921,113.1594,112.8952,112.9568,7672.0
2018-07-06 09:45:00,128.24,128.52,128.22,128.31,5930.0,112.9216,113.1682,112.904,112.9832,5930.0
2018-07-06 09:50:00,128.31,128.53,128.2,128.53,16326.0,112.9832,113.177,112.8864,113.177,16326.0
2018-07-06 09:55:00,128.61,128.8,128.47,128.77,5503.0,113.2474,113.4147,113.1241,113.3883,5503.0
2018-07-06 10:00:00,128.75,128.76,128.44,128.5,4317.0,113.3707,113.3795,113.0977,113.1506,4317.0
2018-07-06 10:05:00,128.5,128.67,128.44,128.67,4350.0,113.1506,113.3002,113.0977,113.3002,4350.0
2018-07-06 10:10:00,128.71,128.84,128.65,128.84,9628.0,113.3355,113.4499,113.2826,113.4499,9628.0
2018-07-06 10:15:00,128.82,128.95,128.75,128.9,12187.0,113.4323,113.5468,113.3707,113.5028,12187.0
2018-07-06 10:20:00,128.88,129.04,128.77,129.03,10948.0,113.4852,113.626,113.3883,113.6172,10948.0
2018-07-06 10:25:00,129.07,129.07,128.94,128.94,10881.0,113.6525,113.6525,113.538,113.538,10881.0
2018-07-06 10:30:00,128.95,129.13,128.94,129.11,11640.0,113.5468,113.7053,113.538,113.6877,11640.0
2018-07-06 10:35:00,129.07,129.09,129.01,129.02,8142.0,113.6525,113.6701,113.5996,113.6084,8142.0
2018-07-06 10:40:00,129.03,129.15,129.03,129.09,10021.0,113.6172,113.7229,113.6172,113.6701,10021.0
2018-07-06 10:45:00,129.08,129.1,128.96,129.04,6072.0,113.6613,113.6789,113.5556,113.626,6072.0
2018-07-06 10:50:00,129.05,129.09,128.96,129.06,8624.0,113.6349,113.6701,113.5556,113.6437,8624.0
2018-07-06 10:55:00,129.06,129.06,128.93,128.95,16857.0,113.6437,113.6437,113.5292,113.5468,16857.0
2018-07-06 11:00:00,128.9,129.15,128.89,129.14,23187.0,113.5028,113.7229,113.494,113.7141,23187.0
2018-07-06 11:05:00,129.15,129.46,129.15,129.44,16391.0,113.7229,113.9959,113.7229,113.9783,16391.0
2018-07-06 11:10:00,129.45,129.52,129.36,129.52,8742.0,113.9871,114.0487,113.9078,114.0487,8742.0
2018-07-06 11:15:00,129.52,129.61,129.46,129.58,14727.0,114.0487,114.128,113.9959,114.1015,14727.0
2018-07-06 11:20:00,129.57,129.67,129.57,129.62,10065.0,114.0927,114.1808,114.0927,114.1368,10065.0
2018-07-06 11:25:00,129.62,129.63,129.55,129.57,7150.0,114.1368,114.1456,114.0751,114.0927,7150.0
2018-07-06 11:30:00,129.59,129.8,129.58,129.8,14012.0,114.1104,114.2953,114.1015,114.2953,14012.0
2018-07-06 11:35:00,129.8,129.88,129.76,129.86,16060.0,114.2953,114.3657,114.26,114.3481,16060.0
2018-07-06 11:40:00,129.88,129.92,129.72,129.77,10060.0,114.3657,114.4009,114.2248,114.2688,10060.0
2018-07-06 11:45:00,129.78,129.93,129.77,129.84,5503.0,114.2777,114.4097,114.2688,114.3305,5503.0
2018-07-06 11:50:00,129.8,129.93,129.8,129.85,11170.0,114.2953,114.4097,114.2953,114.3393,11170.0
2018-07-06 11:55:00,129.86,130.14,129.81,129.98,33125.0,114.3481,114.5947,114.3041,114.4538,33125.0
2018-07-06 12:00:00,129.96,130.02,129.78,129.88,8669.0,114.4362,114.489,114.2777,114.3657,8669.0
2018-07-06 12:05:00,129.89,130.11,129.81,130.0,11650.0,114.3745,114.5682,114.3041,114.4714,11650.0
2018-07-06 12:10:00,129.99,130.09,129.91,129.96,10738.0,114.4626,114.5506,114.3921,114.4362,10738.0
2018-07-06 12:15:00,129.96,129.96,129.75,129.81,6806.0,114.4362,114.4362,114.2512,114.3041,6806.0
2018-07-06 12:20:00,129.83,129.91,129.79,129.84,6223.0,114.3217,114.3921,114.2865,114.3305,6223.0
2018-07-06 12:25:00,129.83,129.92,129.82,129.85,7251.0,114.3217,114.4009,114.3129,114.3393,7251.0
2018-07-06 12:30:00,129.79,129.8,129.63,129.63,13378.0,114.2865,114.2953,114.1456,114.1456,13378.0
2018-07-06 12:35:00,129.6,129.68,129.57,129.59,16566.0,114.1192,114.1896,114.0927,114.1104,16566.0
2018-07-06 12:40:00,129.58,129.6,129.42,129.47,7764.0,114.1015,114.1192,113.9607,114.0047,7764.0
2018-07-06 12:45:00,129.48,129.57,129.43,129.56,10560.0,114.0135,114.0927,113.9695,114.0839,10560.0
2018-07-06 12:50:00,129.52,129.56,129.45,129.46,5593.0,114.0487,114.0839,113.9871,113.9959,5593.0
2018-07-06 12:55:00,129.44,129.56,129.41,129.54,3100.0,113.9783,114.0839,113.9519,114.0663,3100.0
2018-07-06 13:00:00,129.55,129.69,129.55,129.69,3104.0,114.0751,114.1984,114.0751,114.1984,3104.0
2018-07-06 13:05:00,129.69,129.72,129.67,129.72,3559.0,114.1984,114.2248,114.1808,114.2248,3559.0
2018-07-06 13:10:00,129.71,129.72,129.64,129.7,5225.0,114.216,114.2248,114.1544,114.2072,5225.0
2018-07-06 13:15:00,129.73,129.87,129.71,129.71,6056.0,114.2336,114.3569,114.216,114.216,6056.0
2018-07-06 13:20:00,129.75,129.77,129.61,129.65,4420.0,114.2512,114.2688,114.128,114.1632,4420.0
2018-07-06 13:25:00,129.63,129.64,129.57,129.58,2200.0,114.1456,114.1544,114.0927,114.1015,2200.0
2018-07-06 13:30:00,129.61,129.68,129.61,129.67,3422.0,114.128,114.1896,114.128,114.1808,3422.0
2018-07-06 13:35:00,129.66,129.67,129.62,129.64,1641.0,114.172,114.1808,114.1368,114.1544,1641.0
2018-07-06 13:40:00,129.67,129.67,129.49,129.51,4652.0,114.1808,114.1808,114.0223,114.0399,4652.0
2018-07-06 13:45:00,129.53,129.58,129.5,129.51,2608.0,114.0575,114.1015,114.0311,114.0399,2608.0
2018-07-06 13:50:00,129.5,129.54,129.47,129.49,3812.0,114.0311,114.0663,114.0047,114.0223,3812.0
2018-07-06 13:55:00,129.5,129.5,129.4,129.41,3543.0,114.0311,114.0311,113.943,113.9519,3543.0
2018-07-06 14:00:00,129.42,129.53,129.42,129.53,28799.0,113.9607,114.0575,113.9607,114.0575,28799.0
2018-07-06 14:05:00,129.53,129.56,129.29,129.29,25369.0,114.0575,114.0839,113.8462,113.8462,25369.0
2018-07-06 14:10:00,129.3,129.33,129.21,129.23,19004.0,113.855,113.8814,113.7757,113.7934,19004.0
2018-07-06 14:15:00,129.21,129.26,129.18,129.26,22022.0,113.7757,113.8198,113.7493,113.8198,22022.0
2018-07-06 14:20:00,129.26,129.26,129.18,129.18,7961.0,113.8198,113.8198,113.7493,113.7493,7961.0
2018-07-06 14:25:00,129.18,129.57,129.17,129.37,32594.0,113.7493,114.0927,113.7405,113.9166,32594.0
2018-07-06 14:30:00,129.35,129.37,129.29,129.3,7540.0,113.899,113.9166,113.8462,113.855,7540.0
2018-07-06 14:35:00,129.29,129.3,129.2,129.24,6894.0,113.8462,113.855,113.7669,113.8022,6894.0
2018-07-06 14:40:00,129.25,129.31,129.24,129.3,6061.0,113.811,113.8638,113.8022,113.855,6061.0
2018-07-06 14:45:00,129.28,129.31,129.21,129.28,16469.0,113.8374,113.8638,113.7757,113.8374,16469.0
2018-07-06 14:50:00,129.28,129.32,129.27,129.28,5008.0,113.8374,113.8726,113.8286,113.8374,5008.0
2018-07-06 14:55:00,129.3,129.4,129.3,129.36,7768.0,113.855,113.943,113.855,113.9078,7768.0
2018-07-06 15:00:00,129.32,129.45,129.32,129.44,12386.0,113.8726,113.9871,113.8726,113.9783,12386.0
2018-07-06 15:05:00,129.46,129.55,129.42,129.42,9909.0,113.9959,114.0751,113.9607,113.9607,9909.0
2018-07-06 15:10:00,129.42,129.45,129.37,129.43,9584.0,113.9607,113.9871,113.9166,113.9695,9584.0
2018-07-06 15:15:00,129.41,129.45,129.34,129.36,8704.0,113.9519,113.9871,113.8902,113.9078,8704.0
2018-07-06 15:20:00,129.35,129.4,129.34,129.37,10930.0,113.899,113.943,113.8902,113.9166,10930.0
2018-07-06 15:25:00,129.39,129.51,129.39,129.51,7369.0,113.9342,114.0399,113.9342,114.0399,7369.0
2018-07-06 15:30:00,129.49,129.53,129.44,129.52,9482.0,114.0223,114.0575,113.9783,114.0487,9482.0
2018-07-06 15:35:00,129.5,129.5,129.31,129.35,18148.0,114.0311,114.0311,113.8638,113.899,18148.0
2018-07-06 15:40:00,129.33,129.33,129.09,129.09,14160.0,113.8814,113.8814,113.6701,113.6701,14160.0
2018-07-06 15:45:00,129.06,129.14,128.99,129.02,28319.0,113.6437,113.7141,113.582,113.6084,28319.0
2018-07-06 15:50:00,128.99,129.17,128.98,129.11,27405.0,113.582,113.7405,113.5732,113.6877,27405.0
2018-07-06 15:55:00,129.12,129.27,129.08,129.18,72582.0,113.6965,113.8286,113.6613,113.7493,72582.0
2018-07-09 09:30:00,128.75,129.88,128.75,129.74,35562.0,113.3707,114.3657,113.3707,114.2424,35562.0
2018-07-09 09:35:00,129.82,130.16,129.82,130.02,7758.0,114.3129,114.6123,114.3129,114.489,7758.0
2018-07-09 09:40:00,130.04,130.36,130.02,130.24,11782.0,114.5066,114.7884,114.489,114.6827,11782.0
2018-07-09 09:45:00,130.25,130.4,130.13,130.26,15827.0,114.6915,114.8236,114.5858,114.7003,15827.0
2018-07-09 09:50:00,130.27,130.66,130.26,130.52,20578.0,114.7091,115.0525,114.7003,114.9293,20578.0
2018-07-09 09:55:00,130.5,130.74,130.49,130.63,16073.0,114.9117,115.123,114.9028,115.0261,16073.0
2018-07-09 10:00:00,130.66,130.77,130.52,130.66,7068.0,115.0525,115.1494,114.9293,115.0525,7068.0
2018-07-09 10:05:00,130.67,130.72,130.47,130.63,37631.0,115.0613,115.1054,114.8852,115.0261,37631.0
2018-07-09 10:10:00,130.64,130.8,130.62,130.74,19174.0,115.0349,115.1758,115.0173,115.123,19174.0
2018-07-09 10:15:00,130.75,130.8,130.66,130.77,7731.0,115.1318,115.1758,115.0525,115.1494,7731.0
2018-07-09 10:20:00,130.74,130.74,130.57,130.68,13442.0,115.123,115.123,114.9733,115.0701,13442.0
2018-07-09 10:25:00,130.7,130.89,130.65,130.89,10458.0,115.0878,115.2551,115.0437,115.2551,10458.0
2018-07-09 10:30:00,130.9,131.06,130.87,131.03,16137.0,115.2639,115.4048,115.2375,115.3783,16137.0
2018-07-09 10:35:00,131.02,131.05,130.79,130.83,22327.0,115.3695,115.396,115.167,115.2022,22327.0
2018-07-09 10:40:00,130.83,131.17,130.82,131.11,9531.0,115.2022,115.5016,115.1934,115.4488,9531.0
2018-07-09 10:45:00,131.13,131.15,130.96,131.06,7198.0,115.4664,115.484,115.3167,115.4048,7198.0
2018-07-09 10:50:00,131.09,131.09,130.79,130.85,13575.0,115.4312,115.4312,115.167,115.2198,13575.0
2018-07-09 10:55:00,130.84,131.05,130.81,131.03,7318.0,115.211,115.396,115.1846,115.3783,7318.0
2018-07-09 11:00:00,131.05,131.2,131.03,131.11,4429.0,115.396,115.528,115.3783,115.4488,4429.0
2018-07-09 11:05:00,131.12,131.12,130.91,131.01,7520.0,115.4576,115.4576,115.2727,115.3607,7520.0
2018-07-09 11:10:00,131.04,131.17,131.02,131.15,8347.0,115.3871,115.5016,115.3695,115.484,8347.0
2018-07-09 11:15:00,131.15,131.27,131.13,131.16,8464.0,115.484,115.5897,115.4664,115.4928,8464.0
2018-07-09 11:20:00,131.18,131.23,131.1,131.21,11359.0,115.5104,115.5545,115.44,115.5368,11359.0
2018-07-09 11:25:00,131.18,131.25,131.02,131.09,14342.0,115.5104,115.5721,115.3695,115.4312,14342.0
2018-07-09 11:30:00,131.07,131.22,131.07,131.22,7964.0,115.4136,115.5456,115.4136,115.5456,7964.0
2018-07-09 11:35:00,131.22,131.27,131.16,131.22,9905.0,115.5456,115.5897,115.4928,115.5456,9905.0
2018-07-09 11:40:00,131.24,131.27,131.1,131.1,31400.0,115.5633,115.5897,115.44,115.44,31400.0
2018-07-09 11:45:00,131.13,131.41,131.11,131.25,11144.0,115.4664,115.7129,115.4488,115.5721,11144.0
2018-07-09 11:50:00,131.24,131.35,131.22,131.25,8319.0,115.5633,115.6601,115.5456,115.5721,8319.0
2018-07-09 11:55:00,131.25,131.47,131.19,131.43,6745.0,115.5721,115.7658,115.5192,115.7306,6745.0
2018-07-09 12:00:00,131.43,131.47,131.26,131.43,10110.0,115.7306,115.7658,115.5809,115.7306,10110.0
2018-07-09 12:05:00,131.45,131.56,131.43,131.43,11891.0,115.7482,115.845,115.7306,115.7306,11891.0
2018-07-09 12:10:00,131.45,131.45,131.37,131.39,6292.0,115.7482,115.7482,115.6777,115.6953,6292.0
2018-07-09 12:15:00,131.39,131.54,131.36,131.54,3400.0,115.6953,115.8274,115.6689,115.8274,3400.0
2018-07-09 12:20:00,131.48,131.64,131.43,131.64,15056.0,115.7746,115.9155,115.7306,115.9155,15056.0
2018-07-09 12:25:00,131.62,131.73,131.57,131.73,12813.0,115.8979,115.9947,115.8538,115.9947,12813.0
2018-07-09 12:30:00,131.74,131.77,131.46,131.52,37005.0,116.0035,116.0299,115.757,115.8098,37005.0
2018-07-09 12:35:00,131.54,131.58,131.5,131.56,11571.0,115.8274,115.8626,115.7922,115.845,11571.0
2018-07-09 12:40:00,131.58,131.62,131.5,131.62,8448.0,115.8626,115.8979,115.7922,115.8979,8448.0
2018-07-09 12:45:00,131.65,131.67,131.6,131.64,8659.0,115.9243,115.9419,115.8803,115.9155,8659.0
2018-07-09 12:50:00,131.64,131.69,131.64,131.68,6264.0,115.9155,115.9595,115.9155,115.9507,6264.0
2018-07-09 12:55:00,131.67,131.72,131.64,131.7,12106.0,115.9419,115.9859,115.9155,115.9683,12106.0
2018-07-09 13:00:00,131.69,131.71,131.53,131.57,13248.0,115.9595,115.9771,115.8186,115.8538,13248.0
2018-07-09 13:05:00,131.59,131.72,131.59,131.67,16481.0,115.8714,115.9859,115.8714,115.9419,16481.0
2018-07-09 13:10:00,131.66,131.68,131.53,131.63,12389.0,115.9331,115.9507,115.8186,115.9067,12389.0
2018-07-09 13:15:00,131.63,131.65,131.47,131.54,20410.0,115.9067,115.9243,115.7658,115.8274,20410.0
2018-07-09 13:20:00,131.53,131.67,131.46,131.51,18196.0,115.8186,115.9419,115.757,115.801,18196.0
2018-07-09 13:25:00,131.54,131.67,131.49,131.49,13926.0,115.8274,115.9419,115.7834,115.7834,13926.0
2018-07-09 13:30:00,131.51,131.66,131.49,131.58,17469.0,115.801,115.9331,115.7834,115.8626,17469.0
2018-07-09 13:35:00,131.6,131.6,131.52,131.52,9692.0,115.8803,115.8803,115.8098,115.8098,9692.0
2018-07-09 13:40:00,131.53,131.59,131.47,131.59,9465.0,115.8186,115.8714,115.7658,115.8714,9465.0
2018-07-09 13:45:00,131.61,131.62,131.5,131.57,23776.0,115.8891,115.8979,115.7922,115.8538,23776.0
2018-07-09 13:50:00,131.57,131.58,131.49,131.52,8560.0,115.8538,115.8626,115.7834,115.8098,8560.0
2018-07-09 13:55:00,131.5,131.61,131.47,131.5,33297.0,115.7922,115.8891,115.7658,115.7922,33297.0
2018-07-09 14:00:00,131.48,131.54,131.47,131.5,22182.0,115.7746,115.8274,115.7658,115.7922,22182.0
2018-07-09 14:05:00,131.5,131.53,131.47,131.5,16678.0,115.7922,115.8186,115.7658,115.7922,16678.0
2018-07-09 14:10:00,131.51,131.51,131.34,131.34,7286.0,115.801,115.801,115.6513,115.6513,7286.0
2018-07-09 14:15:00,131.35,131.52,131.35,131.5,15355.0,115.6601,115.8098,115.6601,115.7922,15355.0
2018-07-09 14:20:00,131.5,131.6,131.46,131.53,9582.0,115.7922,115.8803,115.757,115.8186,9582.0
2018-07-09 14:25:00,131.53,131.61,131.5,131.59,10456.0,115.8186,115.8891,115.7922,115.8714,10456.0
2018-07-09 14:30:00,131.58,131.67,131.57,131.64,6078.0,115.8626,115.9419,115.8538,115.9155,6078.0
2018-07-09 14:35:00,131.66,131.78,131.64,131.74,6761.0,115.9331,116.0388,115.9155,116.0035,6761.0
2018-07-09 14:40:00,131.73,131.76,131.68,131.76,6987.0,115.9947,116.0211,115.9507,116.0211,6987.0
2018-07-09 14:45:00,131.79,131.79,131.71,131.72,4853.0,116.0476,116.0476,115.9771,115.9859,4853.0
2018-07-09 14:50:00,131.74,131.83,131.71,131.8,18570.0,116.0035,116.0828,115.9771,116.0564,18570.0
2018-07-09 14:55:00,131.81,131.81,131.74,131.77,16882.0,116.0652,116.0652,116.0035,116.0299,16882.0
2018-07-09 15:00:00,131.78,131.86,131.74,131.84,31239.0,116.0388,116.1092,116.0035,116.0916,31239.0
2018-07-09 15:05:00,131.85,131.93,131.8,131.89,31419.0,116.1004,116.1708,116.0564,116.1356,31419.0
2018-07-09 15:10:00,131.89,131.9,131.77,131.78,39142.0,116.1356,116.1444,116.0299,116.0388,39142.0
2018-07-09 15:15:00,131.78,131.78,131.6,131.75,40038.0,116.0388,116.0388,115.8803,116.0123,40038.0
2018-07-09 15:20:00,131.75,131.82,131.65,131.82,21460.0,116.0123,116.074,115.9243,116.074,21460.0
2018-07-09 15:25:00,131.82,131.86,131.79,131.85,21377.0,116.074,116.1092,116.0476,116.1004,21377.0
2018-07-09 15:30:00,131.84,131.93,131.8,131.91,31290.0,116.0916,116.1708,116.0564,116.1532,31290.0
2018-07-09 15:35:00,131.91,131.98,131.87,131.98,20494.0,116.1532,116.2149,116.118,116.2149,20494.0
2018-07-09 15:40:00,131.98,132.06,131.93,131.99,33745.0,116.2149,116.2853,116.1708,116.2237,33745.0
2018-07-09 15:45:00,131.98,132.06,131.95,131.96,37368.0,116.2149,116.2853,116.1884,116.1973,37368.0
2018-07-09 15:50:00,131.95,131.97,131.87,131.97,68841.0,116.1884,116.2061,116.118,116.2061,68841.0
2018-07-09 15:55:00,131.96,132.14,131.92,132.07,102559.0,116.1973,116.3558,116.162,116.2941,102559.0
2018-07-10 09:30:00,132.79,132.79,132.36,132.69,42814.0,116.9281,116.9281,116.5495,116.8401,42814.0
2018-07-10 09:35:00,132.62,132.92,132.54,132.76,26437.0,116.7784,117.0426,116.708,116.9017,26437.0
2018-07-10 09:40:00,132.7,132.75,132.58,132.66,31902.0,116.8489,116.8929,116.7432,116.8136,31902.0
2018-07-10 09:45:00,132.69,132.93,132.65,132.88,42735.0,116.8401,117.0514,116.8048,117.0074,42735.0
2018-07-10 09:50:00,132.85,133.0,132.64,132.64,44116.0,116.9809,117.113,116.796,116.796,44116.0
2018-07-10 09:55:00,132.63,133.08,132.58,133.08,38015.0,116.7872,117.1835,116.7432,117.1835,38015.0
2018-07-10 10:00:00,133.05,133.06,132.63,132.72,57065.0,117.1571,117.1659,116.7872,116.8665,57065.0
2018-07-10 10:05:00,132.73,133.0,132.71,132.84,78019.0,116.8753,117.113,116.8577,116.9721,78019.0
2018-07-10 10:10:00,132.85,132.9,132.44,132.45,21347.0,116.9809,117.025,116.6199,116.6287,21347.0
2018-07-10 10:15:00,132.49,132.65,132.43,132.62,20436.0,116.6639,116.8048,116.6111,116.7784,20436.0
2018-07-10 10:20:00,132.64,132.73,132.58,132.67,31350.0,116.796,116.8753,116.7432,116.8224,31350.0
2018-07-10 10:25:00,132.68,132.93,132.67,132.89,39235.0,116.8312,117.0514,116.8224,117.0162,39235.0
2018-07-10 10:30:00,132.88,132.94,132.8,132.87,59238.0,117.0074,117.0602,116.9369,116.9986,59238.0
2018-07-10 10:35:00,132.88,132.91,132.66,132.74,41136.0,117.0074,117.0338,116.8136,116.8841,41136.0
2018-07-10 10:40:00,132.76,132.82,132.66,132.75,12541.0,116.9017,116.9545,116.8136,116.8929,12541.0
2018-07-10 10:45:00,132.76,132.78,132.64,132.74,17450.0,116.9017,116.9193,116.796,116.8841,17450.0
2018-07-10 10:50:00,132.74,132.91,132.73,132.86,16260.0,116.8841,117.0338,116.8753,116.9897,16260.0
2018-07-10 10:55:00,132.86,132.97,132.83,132.97,12378.0,116.9897,117.0866,116.9633,117.0866,12378.0
2018-07-10 11:00:00,132.97,133.0,132.83,132.89,18077.0,117.0866,117.113,116.9633,117.0162,18077.0
2018-07-10 11:05:00,132.87,133.01,132.83,132.93,15804.0,116.9986,117.1218,116.9633,117.0514,15804.0
2018-07-10 11:10:00,132.93,133.0,132.83,132.95,26387.0,117.0514,117.113,116.9633,117.069,26387.0
2018-07-10 11:15:00,132.96,132.97,132.91,132.96,11037.0,117.0778,117.0866,117.0338,117.0778,11037.0
2018-07-10 11:20:00,132.94,132.98,132.91,132.96,32808.0,117.0602,117.0954,117.0338,117.0778,32808.0
2018-07-10 11:25:00,132.95,132.98,132.9,132.95,33301.0,117.069,117.0954,117.025,117.069,33301.0
2018-07-10 11:30:00,132.94,132.97,132.9,132.96,26378.0,117.0602,117.0866,117.025,117.0778,26378.0
2018-07-10 11:35:00,132.95,132.97,132.92,132.95,15312.0,117.069,117.0866,117.0426,117.069,15312.0
2018-07-10 11:40:00,132.96,133.02,132.92,133.02,26160.0,117.0778,117.1306,117.0426,117.1306,26160.0
2018-07-10 11:45:00,133.01,133.06,132.95,132.98,27752.0,117.1218,117.1659,117.069,117.0954,27752.0
2018-07-10 11:50:00,132.98,133.0,132.96,132.97,6749.0,117.0954,117.113,117.0778,117.0866,6749.0
2018-07-10 11:55:00,132.96,133.07,132.96,133.03,24790.0,117.0778,117.1747,117.0778,117.1394,24790.0
2018-07-10 12:00:00,133.01,133.04,132.98,133.02,12867.0,117.1218,117.1482,117.0954,117.1306,12867.0
2018-07-10 12:05:00,133.03,133.09,133.02,133.02,7306.0,117.1394,117.1923,117.1306,117.1306,7306.0
2018-07-10 12:10:00,133.01,133.12,133.01,133.1,6293.0,117.1218,117.2187,117.1218,117.2011,6293.0
2018-07-10 12:15:00,133.07,133.09,132.96,133.0,15378.0,117.1747,117.1923,117.0778,117.113,15378.0
2018-07-10 12:20:00,133.0,133.02,132.91,132.96,22276.0,117.113,117.1306,117.0338,117.0778,22276.0
2018-07-10 12:25:00,132.95,132.97,132.8,132.93,43616.0,117.069,117.0866,116.9369,117.0514,43616.0
2018-07-10 12:30:00,132.92,132.96,132.9,132.94,16782.0,117.0426,117.0778,117.025,117.0602,16782.0
2018-07-10 12:35:00,132.95,132.97,132.92,132.97,27096.0,117.069,117.0866,117.0426,117.0866,27096.0
2018-07-10 12:40:00,132.96,132.97,132.76,132.86,40370.0,117.0778,117.0866,116.9017,116.9897,40370.0
2018-07-10 12:45:00,132.87,132.88,132.63,132.74,29994.0,116.9986,117.0074,116.7872,116.8841,29994.0
2018-07-10 12:50:00,132.74,132.87,132.72,132.8,50406.0,116.8841,116.9986,116.8665,116.9369,50406.0
2018-07-10 12:55:00,132.8,132.83,132.59,132.59,38245.0,116.9369,116.9633,116.752,116.752,38245.0
2018-07-10 13:00:00,132.59,132.63,132.52,132.61,10584.0,116.752,116.7872,116.6904,116.7696,10584.0
2018-07-10 13:05:00,132.63,132.7,132.63,132.65,10369.0,116.7872,116.8489,116.7872,116.8048,10369.0
2018-07-10 13:10:00,132.64,132.78,132.64,132.68,6014.0,116.796,116.9193,116.796,116.8312,6014.0
2018-07-10 13:15:00,132.68,132.71,132.61,132.65,12979.0,116.8312,116.8577,116.7696,116.8048,12979.0
2018-07-10 13:20:00,132.65,132.7,132.62,132.68,11450.0,116.8048,116.8489,116.7784,116.8312,11450.0
2018-07-10 13:25:00,132.7,132.91,132.7,132.88,11430.0,116.8489,117.0338,116.8489,117.0074,11430.0
2018-07-10 13:30:00,132.85,132.88,132.79,132.81,10251.0,116.9809,117.0074,116.9281,116.9457,10251.0
2018-07-10 13:35:00,132.82,132.91,132.81,132.91,23639.0,116.9545,117.0338,116.9457,117.0338,23639.0
2018-07-10 13:40:00,132.9,132.92,132.83,132.89,13314.0,117.025,117.0426,116.9633,117.0162,13314.0
2018-07-10 13:45:00,132.88,133.02,132.83,132.97,27936.0,117.0074,117.1306,116.9633,117.0866,27936.0
2018-07-10 13:50:00,132.97,133.04,132.94,133.03,7880.0,117.0866,117.1482,117.0602,117.1394,7880.0
2018-07-10 13:55:00,133.05,133.1,133.03,133.07,7430.0,117.1571,117.2011,117.1394,117.1747,7430.0
2018-07-10 14:00:00,133.06,133.3,133.05,133.27,8472.0,117.1659,117.3772,117.1571,117.3508,8472.0
2018-07-10 14:05:00,133.26,133.33,133.12,133.28,19264.0,117.342,117.4036,117.2187,117.3596,19264.0
2018-07-10 14:10:00,133.29,133.33,133.24,133.26,25446.0,117.3684,117.4036,117.3244,117.342,25446.0
2018-07-10 14:15:00,133.29,133.31,133.15,133.22,28402.0,117.3684,117.386,117.2451,117.3067,28402.0
2018-07-10 14:20:00,133.21,133.28,133.07,133.1,13897.0,117.2979,117.3596,117.1747,117.2011,13897.0
2018-07-10 14:25:00,133.1,133.11,133.03,133.03,7829.0,117.2011,117.2099,117.1394,117.1394,7829.0
2018-07-10 14:30:00,133.04,133.11,133.02,133.1,22139.0,117.1482,117.2099,117.1306,117.2011,22139.0
2018-07-10 14:35:00,133.11,133.27,133.09,133.16,42273.0,117.2099,117.3508,117.1923,117.2539,42273.0
2018-07-10 14:40:00,133.15,133.2,133.08,133.14,25313.0,117.2451,117.2891,117.1835,117.2363,25313.0
2018-07-10 14:45:00,133.15,133.22,133.13,133.19,40594.0,117.2451,117.3067,117.2275,117.2803,40594.0
2018-07-10 14:50:00,133.19,133.23,133.18,133.2,16221.0,117.2803,117.3155,117.2715,117.2891,16221.0
2018-07-10 14:55:00,133.2,133.22,133.17,133.22,19396.0,117.2891,117.3067,117.2627,117.3067,19396.0
2018-07-10 15:00:00,133.21,133.21,133.12,133.15,25238.0,117.2979,117.2979,117.2187,117.2451,25238.0
2018-07-10 15:05:00,133.14,133.17,133.09,133.11,34841.0,117.2363,117.2627,117.1923,117.2099,34841.0
2018-07-10 15:10:00,133.11,133.15,133.08,133.15,36318.0,117.2099,117.2451,117.1835,117.2451,36318.0
2018-07-10 15:15:00,133.16,133.19,133.12,133.17,19552.0,117.2539,117.2803,117.2187,117.2627,19552.0
2018-07-10 15:20:00,133.17,133.33,133.17,133.32,26016.0,117.2627,117.4036,117.2627,117.3948,26016.0
2018-07-10 15:25:00,133.32,133.33,133.28,133.33,26497.0,117.3948,117.4036,117.3596,117.4036,26497.0
2018-07-10 15:30:00,133.32,133.46,133.32,133.44,48612.0,117.3948,117.5181,117.3948,117.5005,48612.0
2018-07-10 15:35:00,133.44,133.53,133.44,133.5,36456.0,117.5005,117.5797,117.5005,117.5533,36456.0
2018-07-10 15:40:00,133.5,133.55,133.43,133.51,83287.0,117.5533,117.5973,117.4917,117.5621,83287.0
2018-07-10 15:45:00,133.51,133.51,133.35,133.43,48878.0,117.5621,117.5621,117.4212,117.4917,48878.0
2018-07-10 15:50:00,133.43,133.64,133.37,133.58,83853.0,117.4917,117.6766,117.4388,117.6237,83853.0
2018-07-10 15:55:00,133.58,133.66,133.46,133.51,112699.0,117.6237,117.6942,117.5181,117.5621,112699.0
2018-07-11 09:30:00,133.12,133.21,132.72,133.16,42770.0,117.2187,117.2979,116.8665,117.2539,42770.0
2018-07-11 09:35:00,133.05,133.32,132.94,133.05,11987.0,117.1571,117.3948,117.0602,117.1571,11987.0
2018-07-11 09:40:00,133.09,133.41,132.97,133.09,20160.0,117.1923,117.474,117.0866,117.1923,20160.0
2018-07-11 09:45:00,133.09,133.39,133.08,133.24,8484.0,117.1923,117.4564,117.1835,117.3244,8484.0
2018-07-11 09:50:00,133.2,133.59,133.15,133.33,30553.0,117.2891,117.6325,117.2451,117.4036,30553.0
2018-07-11 09:55:00,133.38,133.44,133.15,133.26,12640.0,117.4476,117.5005,117.2451,117.342,12640.0
2018-07-11 10:00:00,133.27,133.32,133.06,133.14,20781.0,117.3508,117.3948,117.1659,117.2363,20781.0
2018-07-11 10:05:00,133.07,133.16,133.03,133.1,3453.0,117.1747,117.2539,117.1394,117.2011,3453.0
2018-07-11 10:10:00,133.04,133.16,132.96,133.04,9868.0,117.1482,117.2539,117.0778,117.1482,9868.0
2018-07-11 10:15:00,133.04,133.1,132.9,132.94,26627.0,117.1482,117.2011,117.025,117.0602,26627.0
2018-07-11 10:20:00,132.98,133.06,132.9,132.97,15098.0,117.0954,117.1659,117.025,117.0866,15098.0
2018-07-11 10:25:00,132.95,133.03,132.92,132.96,32110.0,117.069,117.1394,117.0426,117.0778,32110.0
2018-07-11 10:30:00,132.97,133.18,132.92,133.17,17536.0,117.0866,117.2715,117.0426,117.2627,17536.0
2018-07-11 10:35:00,133.16,133.29,133.07,133.2,15340.0,117.2539,117.3684,117.1747,117.2891,15340.0
2018-07-11 10:40:00,133.23,133.23,133.03,133.05,6520.0,117.3155,117.3155,117.1394,117.1571,6520.0
2018-07-11 10:45:00,133.04,133.06,132.91,132.99,29983.0,117.1482,117.1659,117.0338,117.1042,29983.0
2018-07-11 10:50:00,133.01,133.11,132.97,133.03,45335.0,117.1218,117.2099,117.0866,117.1394,45335.0
2018-07-11 10:55:00,133.03,133.04,132.66,132.75,75486.0,117.1394,117.1482,116.8136,116.8929,75486.0
2018-07-11 11:00:00,132.76,133.03,132.74,132.95,33216.0,116.9017,117.1394,116.8841,117.069,33216.0
2018-07-11 11:05:00,132.97,133.06,132.92,133.01,14448.0,117.0866,117.1659,117.0426,117.1218,14448.0
2018-07-11 11:10:00,133.01,133.05,132.94,133.03,23259.0,117.1218,117.1571,117.0602,117.1394,23259.0
2018-07-11 11:15:00,133.02,133.08,132.9,132.9,27287.0,117.1306,117.1835,117.025,117.025,27287.0
2018-07-11 11:20:00,132.92,133.02,132.9,132.98,17983.0,117.0426,117.1306,117.025,117.0954,17983.0
2018-07-11 11:25:00,132.97,132.99,132.68,132.71,65490.0,117.0866,117.1042,116.8312,116.8577,65490.0
2018-07-11 11:30:00,132.7,132.72,132.46,132.51,20434.0,116.8489,116.8665,116.6375,116.6816,20434.0
2018-07-11 11:35:00,132.49,132.86,132.49,132.82,32939.0,116.6639,116.9897,116.6639,116.9545,32939.0
2018-07-11 11:40:00,132.79,132.81,132.63,132.69,13312.0,116.9281,116.9457,116.7872,116.8401,13312.0
2018-07-11 11:45:00,132.69,132.76,132.64,132.73,46306.0,116.8401,116.9017,116.796,116.8753,46306.0
2018-07-11 11:50:00,132.73,132.73,132.45,132.51,48789.0,116.8753,116.8753,116.6287,116.6816,48789.0
2018-07-11 11:55:00,132.49,132.59,132.31,132.33,46663.0,116.6639,116.752,116.5054,116.5231,46663.0
2018-07-11 12:00:00,132.33,132.47,132.31,132.45,35659.0,116.5231,116.6463,116.5054,116.6287,35659.0
2018-07-11 12:05:00,132.46,132.51,132.38,132.45,23414.0,116.6375,116.6816,116.5671,116.6287,23414.0
2018-07-11 12:10:00,132.44,132.5,132.41,132.42,9891.0,116.6199,116.6727,116.5935,116.6023,9891.0
2018-07-11 12:15:00,132.42,132.62,132.42,132.61,20439.0,116.6023,116.7784,116.6023,116.7696,20439.0
2018-07-11 12:20:00,132.62,132.63,132.5,132.51,33426.0,116.7784,116.7872,116.6727,116.6816,33426.0
2018-07-11 12:25:00,132.51,132.57,132.45,132.56,13906.0,116.6816,116.7344,116.6287,116.7256,13906.0
2018-07-11 12:30:00,132.55,132.58,132.52,132.57,5702.0,116.7168,116.7432,116.6904,116.7344,5702.0
2018-07-11 12:35:00,132.57,132.58,132.55,132.56,8419.0,116.7344,116.7432,116.7168,116.7256,8419.0
2018-07-11 12:40:00,132.56,132.57,132.47,132.47,7364.0,116.7256,116.7344,116.6463,116.6463,7364.0
2018-07-11 12:45:00,132.46,132.65,132.46,132.65,20403.0,116.6375,116.8048,116.6375,116.8048,20403.0
2018-07-11 12:50:00,132.62,132.64,132.43,132.43,9754.0,116.7784,116.796,116.6111,116.6111,9754.0
2018-07-11 12:55:00,132.45,132.45,132.34,132.38,10764.0,116.6287,116.6287,116.5319,116.5671,10764.0
2018-07-11 13:00:00,132.4,132.45,132.32,132.35,17152.0,116.5847,116.6287,116.5142,116.5407,17152.0
2018-07-11 13:05:00,132.34,132.42,132.33,132.33,13445.0,116.5319,116.6023,116.5231,116.5231,13445.0
2018-07-11 13:10:00,132.33,132.45,132.29,132.41,14576.0,116.5231,116.6287,116.4878,116.5935,14576.0
2018-07-11 13:15:00,132.39,132.41,132.34,132.41,5921.0,116.5759,116.5935,116.5319,116.5935,5921.0
2018-07-11 13:20:00,132.41,132.46,132.34,132.46,7135.0,116.5935,116.6375,116.5319,116.6375,7135.0
2018-07-11 13:25:00,132.47,132.51,132.45,132.47,8269.0,116.6463,116.6816,116.6287,116.6463,8269.0
2018-07-11 13:30:00,132.46,132.59,132.44,132.47,27166.0,116.6375,116.752,116.6199,116.6463,27166.0
2018-07-11 13:35:00,132.47,132.48,132.32,132.32,6403.0,116.6463,116.6551,116.5142,116.5142,6403.0
2018-07-11 13:40:00,132.32,132.37,132.29,132.29,8217.0,116.5142,116.5583,116.4878,116.4878,8217.0
2018-07-11 13:45:00,132.31,132.31,132.19,132.2,11043.0,116.5054,116.5054,116.3998,116.4086,11043.0
2018-07-11 13:50:00,132.19,132.19,132.08,132.1,8624.0,116.3998,116.3998,116.3029,116.3205,8624.0
2018-07-11 13:55:00,132.08,132.11,132.02,132.02,10058.0,116.3029,116.3293,116.2501,116.2501,10058.0
2018-07-11 14:00:00,132.01,132.25,132.01,132.17,16722.0,116.2413,116.4526,116.2413,116.3822,16722.0
2018-07-11 14:05:00,132.14,132.2,132.08,132.08,6138.0,116.3558,116.4086,116.3029,116.3029,6138.0
2018-07-11 14:10:00,132.06,132.06,131.92,131.97,11710.0,116.2853,116.2853,116.162,116.2061,11710.0
2018-07-11 14:15:00,131.97,132.12,131.97,132.11,11109.0,116.2061,116.3381,116.2061,116.3293,11109.0
2018-07-11 14:20:00,132.11,132.17,132.06,132.16,9415.0,116.3293,116.3822,116.2853,116.3734,9415.0
2018-07-11 14:25:00,132.16,132.23,132.14,132.17,10575.0,116.3734,116.435,116.3558,116.3822,10575.0
2018-07-11 14:30:00,132.17,132.22,132.14,132.2,11147.0,116.3822,116.4262,116.3558,116.4086,11147.0
2018-07-11 14:35:00,132.19,132.25,132.18,132.24,11573.0,116.3998,116.4526,116.391,116.4438,11573.0
2018-07-11 14:40:00,132.25,132.27,132.13,132.21,11306.0,116.4526,116.4702,116.3469,116.4174,11306.0
2018-07-11 14:45:00,132.2,132.27,132.13,132.27,10469.0,116.4086,116.4702,116.3469,116.4702,10469.0
2018-07-11 14:50:00,132.27,132.29,132.22,132.24,13139.0,116.4702,116.4878,116.4262,116.4438,13139.0
2018-07-11 14:55:00,132.24,132.24,132.22,132.24,14151.0,116.4438,116.4438,116.4262,116.4438,14151.0
2018-07-11 15:00:00,132.23,132.28,132.16,132.28,17563.0,116.435,116.479,116.3734,116.479,17563.0
2018-07-11 15:05:00,132.28,132.28,132.16,132.2,25885.0,116.479,116.479,116.3734,116.4086,25885.0
2018-07-11 15:10:00,132.2,132.21,132.12,132.21,19899.0,116.4086,116.4174,116.3381,116.4174,19899.0
2018-07-11 15:15:00,132.21,132.21,132.01,132.06,20527.0,116.4174,116.4174,116.2413,116.2853,20527.0
2018-07-11 15:20:00,132.07,132.08,131.97,132.02,16462.0,116.2941,116.3029,116.2061,116.2501,16462.0
2018-07-11 15:25:00,132.02,132.02,131.84,131.88,27190.0,116.2501,116.2501,116.0916,116.1268,27190.0
2018-07-11 15:30:00,131.88,132.04,131.85,132.04,47449.0,116.1268,116.2677,116.1004,116.2677,47449.0
2018-07-11 15:35:00,132.04,132.11,131.99,132.0,22885.0,116.2677,116.3293,116.2237,116.2325,22885.0
2018-07-11 15:40:00,132.0,132.07,131.98,132.02,27886.0,116.2325,116.2941,116.2149,116.2501,27886.0
2018-07-11 15:45:00,132.03,132.08,132.0,132.0,35255.0,116.2589,116.3029,116.2325,116.2325,35255.0
2018-07-11 15:50:00,131.99,131.99,131.83,131.87,52918.0,116.2237,116.2237,116.0828,116.118,52918.0
2018-07-11 15:55:00,131.87,131.97,131.73,131.87,119945.0,116.118,116.2061,115.9947,116.118,119945.0
2018-07-12 09:30:00,132.25,132.5,131.79,132.03,18894.0,116.4526,116.6727,116.0476,116.2589,18894.0
2018-07-12 09:35:00,131.98,132.1,131.73,131.96,5464.0,116.2149,116.3205,115.9947,116.1973,5464.0
2018-07-12 09:40:00,132.03,132.23,131.93,132.23,5792.0,116.2589,116.435,116.1708,116.435,5792.0
2018-07-12 09:45:00,132.18,132.24,131.79,131.86,10377.0,116.391,116.4438,116.0476,116.1092,10377.0
2018-07-12 09:50:00,131.84,131.85,131.64,131.64,3603.0,116.0916,116.1004,115.9155,115.9155,3603.0
2018-07-12 09:55:00,131.72,132.08,131.72,132.04,5954.0,115.9859,116.3029,115.9859,116.2677,5954.0
2018-07-12 10:00:00,132.11,132.21,131.92,132.02,40732.0,116.3293,116.4174,116.162,116.2501,40732.0
2018-07-12 10:05:00,132.03,132.19,132.03,132.11,14402.0,116.2589,116.3998,116.2589,116.3293,14402.0
2018-07-12 10:10:00,132.11,132.12,131.7,131.71,14049.0,116.3293,116.3381,115.9683,115.9771,14049.0
2018-07-12 10:15:00,131.73,131.78,131.55,131.55,10257.0,115.9947,116.0388,115.8362,115.8362,10257.0
2018-07-12 10:20:00,131.56,131.78,131.56,131.74,12990.0,115.845,116.0388,115.845,116.0035,12990.0
2018-07-12 10:25:00,131.75,132.08,131.69,131.91,22000.0,116.0123,116.3029,115.9595,116.1532,22000.0
2018-07-12 10:30:00,131.93,132.13,131.91,131.96,16111.0,116.1708,116.3469,116.1532,116.1973,16111.0
2018-07-12 10:35:00,131.91,131.98,131.75,131.87,19015.0,116.1532,116.2149,116.0123,116.118,19015.0
2018-07-12 10:40:00,131.85,131.91,131.73,131.73,32717.0,116.1004,116.1532,115.9947,115.9947,32717.0
2018-07-12 10:45:00,131.73,131.76,131.61,131.62,34353.0,115.9947,116.0211,115.8891,115.8979,34353.0
2018-07-12 10:50:00,131.62,131.89,131.6,131.86,15859.0,115.8979,116.1356,115.8803,116.1092,15859.0
2018-07-12 10:55:00,131.84,131.97,131.8,131.97,16000.0,116.0916,116.2061,116.0564,116.2061,16000.0
2018-07-12 11:00:00,132.0,132.03,131.89,131.99,10453.0,116.2325,116.2589,116.1356,116.2237,10453.0
2018-07-12 11:05:00,131.99,132.17,131.99,132.12,3702.0,116.2237,116.3822,116.2237,116.3381,3702.0
2018-07-12 11:10:00,132.13,132.15,132.05,132.1,16170.0,116.3469,116.3646,116.2765,116.3205,16170.0
2018-07-12 11:15:00,132.09,132.12,131.95,131.97,4427.0,116.3117,116.3381,116.1884,116.2061,4427.0
2018-07-12 11:20:00,131.97,132.02,131.91,131.93,13126.0,116.2061,116.2501,116.1532,116.1708,13126.0
2018-07-12 11:25:00,131.93,131.99,131.89,131.94,20582.0,116.1708,116.2237,116.1356,116.1796,20582.0
2018-07-12 11:30:00,131.93,132.05,131.91,132.03,23315.0,116.1708,116.2765,116.1532,116.2589,23315.0
2018-07-12 11:35:00,132.02,132.14,131.94,132.11,8980.0,116.2501,116.3558,116.1796,116.3293,8980.0
2018-07-12 11:40:00,132.12,132.12,132.0,132.03,13367.0,116.3381,116.3381,116.2325,116.2589,13367.0
2018-07-12 11:45:00,132.04,132.1,131.97,132.05,5800.0,116.2677,116.3205,116.2061,116.2765,5800.0
2018-07-12 11:50:00,132.06,132.08,132.02,132.07,7326.0,116.2853,116.3029,116.2501,116.2941,7326.0
2018-07-12 11:55:00,132.08,132.16,132.03,132.09,8464.0,116.3029,116.3734,116.2589,116.3117,8464.0
2018-07-12 12:00:00,132.11,132.18,132.1,132.16,7566.0,116.3293,116.391,116.3205,116.3734,7566.0
2018-07-12 12:05:00,132.17,132.18,132.03,132.03,7471.0,116.3822,116.391,116.2589,116.2589,7471.0
2018-07-12 12:10:00,132.03,132.11,132.02,132.09,11764.0,116.2589,116.3293,116.2501,116.3117,11764.0
2018-07-12 12:15:00,132.08,132.16,132.05,132.13,3250.0,116.3029,116.3734,116.2765,116.3469,3250.0
2018-07-12 12:20:00,132.13,132.19,132.13,132.19,2080.0,116.3469,116.3998,116.3469,116.3998,2080.0
2018-07-12 12:25:00,132.21,132.22,132.15,132.18,4974.0,116.4174,116.4262,116.3646,116.391,4974.0
2018-07-12 12:30:00,132.19,132.21,132.13,132.17,3610.0,116.3998,116.4174,116.3469,116.3822,3610.0
2018-07-12 12:35:00,132.14,132.19,132.13,132.13,3111.0,116.3558,116.3998,116.3469,116.3469,3111.0
2018-07-12 12:40:00,132.12,132.13,131.93,132.01,29939.0,116.3381,116.3469,116.1708,116.2413,29939.0
2018-07-12 12:45:00,132.0,132.01,131.95,131.97,8826.0,116.2325,116.2413,116.1884,116.2061,8826.0
2018-07-12 12:50:00,131.96,132.03,131.95,131.99,12756.0,116.1973,116.2589,116.1884,116.2237,12756.0
2018-07-12 12:55:00,132.0,132.16,132.0,132.15,9672.0,116.2325,116.3734,116.2325,116.3646,9672.0
2018-07-12 13:00:00,132.15,132.18,132.13,132.16,15116.0,116.3646,116.391,116.3469,116.3734,15116.0
2018-07-12 13:05:00,132.14,132.24,132.13,132.21,17608.0,116.3558,116.4438,116.3469,116.4174,17608.0
2018-07-12 13:10:00,132.21,132.34,132.17,132.32,7158.0,116.4174,116.5319,116.3822,116.5142,7158.0
2018-07-12 13:15:00,132.33,132.38,132.27,132.35,8225.0,116.5231,116.5671,116.4702,116.5407,8225.0
2018-07-12 13:20:00,132.35,132.38,132.26,132.34,8486.0,116.5407,116.5671,116.4614,116.5319,8486.0
2018-07-12 13:25:00,132.35,132.43,132.31,132.43,3376.0,116.5407,116.6111,116.5054,116.6111,3376.0
2018-07-12 13:30:00,132.41,132.41,132.32,132.35,8840.0,116.5935,116.5935,116.5142,116.5407,8840.0
2018-07-12 13:35:00,132.32,132.35,132.3,132.33,3400.0,116.5142,116.5407,116.4966,116.5231,3400.0
2018-07-12 13:40:00,132.35,132.46,132.33,132.43,15361.0,116.5407,116.6375,116.5231,116.6111,15361.0
2018-07-12 13:45:00,132.43,132.44,132.32,132.33,9860.0,116.6111,116.6199,116.5142,116.5231,9860.0
2018-07-12 13:50:00,132.35,132.36,132.27,132.28,14339.0,116.5407,116.5495,116.4702,116.479,14339.0
2018-07-12 13:55:00,132.33,132.41,132.33,132.36,10457.0,116.5231,116.5935,116.5231,116.5495,10457.0
2018-07-12 14:00:00,132.37,132.41,132.35,132.39,11998.0,116.5583,116.5935,116.5407,116.5759,11998.0
2018-07-12 14:05:00,132.36,132.36,132.27,132.32,13364.0,116.5495,116.5495,116.4702,116.5142,13364.0
2018-07-12 14:10:00,132.34,132.48,132.33,132.33,5603.0,116.5319,116.6551,116.5231,116.5231,5603.0
2018-07-12 14:15:00,132.33,132.37,132.28,132.31,8782.0,116.5231,116.5583,116.479,116.5054,8782.0
2018-07-12 14:20:00,132.32,132.33,132.26,132.27,6180.0,116.5142,116.5231,116.4614,116.4702,6180.0
2018-07-12 14:25:00,132.27,132.37,132.24,132.37,5650.0,116.4702,116.5583,116.4438,116.5583,5650.0
2018-07-12 14:30:00,132.34,132.36,132.22,132.35,8608.0,116.5319,116.5495,116.4262,116.5407,8608.0
2018-07-12 14:35:00,132.37,132.4,132.27,132.33,12958.0,116.5583,116.5847,116.4702,116.5231,12958.0
2018-07-12 14:40:00,132.33,132.37,132.31,132.32,3904.0,116.5231,116.5583,116.5054,116.5142,3904.0
2018-07-12 14:45:00,132.32,132.45,132.32,132.45,9690.0,116.5142,116.6287,116.5142,116.6287,9690.0
2018-07-12 14:50:00,132.44,132.5,132.4,132.41,6274.0,116.6199,116.6727,116.5847,116.5935,6274.0
2018-07-12 14:55:00,132.4,132.45,132.28,132.45,12735.0,116.5847,116.6287,116.479,116.6287,12735.0
2018-07-12 15:00:00,132.44,132.55,132.44,132.54,5441.0,116.6199,116.7168,116.6199,116.708,5441.0
2018-07-12 15:05:00,132.52,132.52,132.46,132.47,5953.0,116.6904,116.6904,116.6375,116.6463,5953.0
2018-07-12 15:10:00,132.47,132.51,132.4,132.51,10306.0,116.6463,116.6816,116.5847,116.6816,10306.0
2018-07-12 15:15:00,132.53,132.6,132.51,132.52,3751.0,116.6992,116.7608,116.6816,116.6904,3751.0
2018-07-12 15:20:00,132.52,132.56,132.31,132.33,8052.0,116.6904,116.7256,116.5054,116.5231,8052.0
2018-07-12 15:25:00,132.35,132.54,132.35,132.54,10356.0,116.5407,116.708,116.5407,116.708,10356.0
2018-07-12 15:30:00,132.54,132.56,132.44,132.46,23751.0,116.708,116.7256,116.6199,116.6375,23751.0
2018-07-12 15:35:00,132.46,132.49,132.41,132.44,10122.0,116.6375,116.6639,116.5935,116.6199,10122.0
2018-07-12 15:40:00,132.43,132.49,132.39,132.45,22270.0,116.6111,116.6639,116.5759,116.6287,22270.0
2018-07-12 15:45:00,132.45,132.52,132.39,132.52,27795.0,116.6287,116.6904,116.5759,116.6904,27795.0
2018-07-12 15:50:00,132.53,132.53,132.44,132.45,29145.0,116.6992,116.6992,116.6199,116.6287,29145.0
2018-07-12 15:55:00,132.45,132.61,132.45,132.52,86220.0,116.6287,116.7696,116.6287,116.6904,86220.0
2018-07-13 09:30:00,132.18,132.45,132.0,132.14,22493.0,116.391,116.6287,116.2325,116.3558,22493.0
2018-07-13 09:35:00,132.16,132.35,132.16,132.32,4751.0,116.3734,116.5407,116.3734,116.5142,4751.0
2018-07-13 09:40:00,132.15,132.23,131.97,132.04,10770.0,116.3646,116.435,116.2061,116.2677,10770.0
2018-07-13 09:45:00,132.05,132.26,131.97,132.26,9920.0,116.2765,116.4614,116.2061,116.4614,9920.0
2018-07-13 09:50:00,132.18,132.21,132.02,132.06,9388.0,116.391,116.4174,116.2501,116.2853,9388.0
2018-07-13 09:55:00,132.0,132.01,131.83,131.98,13991.0,116.2325,116.2413,116.0828,116.2149,13991.0
2018-07-13 10:00:00,132.03,132.07,131.89,131.89,7821.0,116.2589,116.2941,116.1356,116.1356,7821.0
2018-07-13 10:05:00,131.88,131.88,131.64,131.69,8925.0,116.1268,116.1268,115.9155,115.9595,8925.0
2018-07-13 10:10:00,131.7,131.77,131.62,131.75,17695.0,115.9683,116.0299,115.8979,116.0123,17695.0
2018-07-13 10:15:00,131.75,131.88,131.74,131.86,5497.0,116.0123,116.1268,116.0035,116.1092,5497.0
2018-07-13 10:20:00,131.87,131.94,131.7,131.78,7327.0,116.118,116.1796,115.9683,116.0388,7327.0
2018-07-13 10:25:00,131.77,131.77,131.51,131.63,13384.0,116.0299,116.0299,115.801,115.9067,13384.0
2018-07-13 10:30:00,131.62,131.77,131.62,131.73,22512.0,115.8979,116.0299,115.8979,115.9947,22512.0
2018-07-13 10:35:00,131.7,131.79,131.62,131.66,16618.0,115.9683,116.0476,115.8979,115.9331,16618.0
2018-07-13 10:40:00,131.67,132.0,131.64,132.0,13359.0,115.9419,116.2325,115.9155,116.2325,13359.0
2018-07-13 10:45:00,131.98,132.25,131.96,132.19,7358.0,116.2149,116.4526,116.1973,116.3998,7358.0
2018-07-13 10:50:00,132.3,132.5,132.27,132.4,25637.0,116.4966,116.6727,116.4702,116.5847,25637.0
2018-07-13 10:55:00,132.35,132.35,132.13,132.18,4351.0,116.5407,116.5407,116.3469,116.391,4351.0
2018-07-13 11:00:00,132.2,132.24,132.08,132.09,5073.0,116.4086,116.4438,116.3029,116.3117,5073.0
2018-07-13 11:05:00,132.08,132.27,132.08,132.27,7021.0,116.3029,116.4702,116.3029,116.4702,7021.0
2018-07-13 11:10:00,132.25,132.3,132.14,132.23,8134.0,116.4526,116.4966,116.3558,116.435,8134.0
2018-07-13 11:15:00,132.24,132.25,132.12,132.16,11375.0,116.4438,116.4526,116.3381,116.3734,11375.0
2018-07-13 11:20:00,132.13,132.23,132.12,132.2,5081.0,116.3469,116.435,116.3381,116.4086,5081.0
2018-07-13 11:25:00,132.2,132.22,132.17,132.2,5070.0,116.4086,116.4262,116.3822,116.4086,5070.0
2018-07-13 11:30:00,132.14,132.17,132.01,132.04,5400.0,116.3558,116.3822,116.2413,116.2677,5400.0
2018-07-13 11:35:00,132.04,132.06,131.98,132.04,4911.0,116.2677,116.2853,116.2149,116.2677,4911.0
2018-07-13 11:40:00,132.05,132.1,131.93,132.08,13469.0,116.2765,116.3205,116.1708,116.3029,13469.0
2018-07-13 11:45:00,132.1,132.12,131.91,131.96,5725.0,116.3205,116.3381,116.1532,116.1973,5725.0
2018-07-13 11:50:00,131.97,132.04,131.91,132.0,6359.0,116.2061,116.2677,116.1532,116.2325,6359.0
2018-07-13 11:55:00,132.01,132.02,131.97,132.01,2500.0,116.2413,116.2501,116.2061,116.2413,2500.0
2018-07-13 12:00:00,131.98,131.99,131.88,131.94,17350.0,116.2149,116.2237,116.1268,116.1796,17350.0
2018-07-13 12:05:00,131.95,132.05,131.94,131.98,4177.0,116.1884,116.2765,116.1796,116.2149,4177.0
2018-07-13 12:10:00,132.0,132.06,132.0,132.05,2629.0,116.2325,116.2853,116.2325,116.2765,2629.0
2018-07-13 12:15:00,132.05,132.05,131.99,132.05,3099.0,116.2765,116.2765,116.2237,116.2765,3099.0
2018-07-13 12:20:00,132.02,132.06,132.0,132.05,6330.0,116.2501,116.2853,116.2325,116.2765,6330.0
2018-07-13 12:25:00,132.05,132.14,132.02,132.12,6172.0,116.2765,116.3558,116.2501,116.3381,6172.0
2018-07-13 12:30:00,132.11,132.13,132.05,132.07,3205.0,116.3293,116.3469,116.2765,116.2941,3205.0
2018-07-13 12:35:00,132.07,132.09,131.99,132.02,4755.0,116.2941,116.3117,116.2237,116.2501,4755.0
2018-07-13 12:40:00,132.02,132.1,132.02,132.09,3703.0,116.2501,116.3205,116.2501,116.3117,3703.0
2018-07-13 12:45:00,132.1,132.13,132.06,132.11,5430.0,116.3205,116.3469,116.2853,116.3293,5430.0
2018-07-13 12:50:00,132.12,132.24,132.07,132.24,6635.0,116.3381,116.4438,116.2941,116.4438,6635.0
2018-07-13 12:55:00,132.22,132.36,132.22,132.36,6366.0,116.4262,116.5495,116.4262,116.5495,6366.0
2018-07-13 13:00:00,132.37,132.37,132.25,132.34,3520.0,116.5583,116.5583,116.4526,116.5319,3520.0
2018-07-13 13:05:00,132.37,132.41,132.29,132.34,4928.0,116.5583,116.5935,116.4878,116.5319,4928.0
2018-07-13 13:10:00,132.35,132.35,132.27,132.34,7879.0,116.5407,116.5407,116.4702,116.5319,7879.0
2018-07-13 13:15:00,132.33,132.36,132.28,132.32,4027.0,116.5231,116.5495,116.479,116.5142,4027.0
2018-07-13 13:20:00,132.3,132.34,132.28,132.3,4508.0,116.4966,116.5319,116.479,116.4966,4508.0
2018-07-13 13:25:00,132.29,132.37,132.28,132.28,5389.0,116.4878,116.5583,116.479,116.479,5389.0
2018-07-13 13:30:00,132.29,132.32,132.25,132.27,2558.0,116.4878,116.5142,116.4526,116.4702,2558.0
2018-07-13 13:35:00,132.27,132.28,132.21,132.21,3767.0,116.4702,116.479,116.4174,116.4174,3767.0
2018-07-13 13:40:00,132.22,132.23,132.21,132.22,6201.0,116.4262,116.435,116.4174,116.4262,6201.0
2018-07-13 13:45:00,132.23,132.33,132.23,132.3,4980.0,116.435,116.5231,116.435,116.4966,4980.0
2018-07-13 13:50:00,132.31,132.31,132.26,132.26,4400.0,116.5054,116.5054,116.4614,116.4614,4400.0
2018-07-13 13:55:00,132.26,132.27,132.21,132.21,9129.0,116.4614,116.4702,116.4174,116.4174,9129.0
2018-07-13 14:00:00,132.25,132.25,132.15,132.15,3230.0,116.4526,116.4526,116.3646,116.3646,3230.0
2018-07-13 14:05:00,132.16,132.16,132.03,132.06,7761.0,116.3734,116.3734,116.2589,116.2853,7761.0
2018-07-13 14:10:00,132.06,132.15,132.05,132.12,8228.0,116.2853,116.3646,116.2765,116.3381,8228.0
2018-07-13 14:15:00,132.13,132.19,132.11,132.17,8143.0,116.3469,116.3998,116.3293,116.3822,8143.0
2018-07-13 14:20:00,132.17,132.22,132.13,132.13,1712.0,116.3822,116.4262,116.3469,116.3469,1712.0
2018-07-13 14:25:00,132.14,132.15,132.11,132.13,7191.0,116.3558,116.3646,116.3293,116.3469,7191.0
2018-07-13 14:30:00,132.13,132.13,132.01,132.02,5395.0,116.3469,116.3469,116.2413,116.2501,5395.0
2018-07-13 14:35:00,132.01,132.07,132.0,132.03,12552.0,116.2413,116.2941,116.2325,116.2589,12552.0
2018-07-13 14:40:00,132.02,132.11,132.02,132.07,12996.0,116.2501,116.3293,116.2501,116.2941,12996.0
2018-07-13 14:45:00,132.07,132.1,132.05,132.07,7028.0,116.2941,116.3205,116.2765,116.2941,7028.0
2018-07-13 14:50:00,132.07,132.14,132.06,132.09,10290.0,116.2941,116.3558,116.2853,116.3117,10290.0
2018-07-13 14:55:00,132.11,132.12,132.04,132.1,33058.0,116.3293,116.3381,116.2677,116.3205,33058.0
2018-07-13 15:00:00,132.09,132.12,132.06,132.07,14987.0,116.3117,116.3381,116.2853,116.2941,14987.0
2018-07-13 15:05:00,132.07,132.16,132.07,132.12,6094.0,116.2941,116.3734,116.2941,116.3381,6094.0
2018-07-13 15:10:00,132.13,132.15,132.1,132.13,5413.0,116.3469,116.3646,116.3205,116.3469,5413.0
2018-07-13 15:15:00,132.14,132.14,132.04,132.06,14789.0,116.3558,116.3558,116.2677,116.2853,14789.0
2018-07-13 15:20:00,132.05,132.1,132.03,132.1,7848.0,116.2765,116.3205,116.2589,116.3205,7848.0
2018-07-13 15:25:00,132.09,132.15,132.08,132.15,14914.0,116.3117,116.3646,116.3029,116.3646,14914.0
2018-07-13 15:30:00,132.14,132.22,132.13,132.22,13539.0,116.3558,116.4262,116.3469,116.4262,13539.0
2018-07-13 15:35:00,132.22,132.24,132.19,132.19,7458.0,116.4262,116.4438,116.3998,116.3998,7458.0
2018-07-13 15:40:00,132.2,132.21,132.16,132.21,13470.0,116.4086,116.4174,116.3734,116.4174,13470.0
2018-07-13 15:45:00,132.21,132.22,132.02,132.02,18517.0,116.4174,116.4262,116.2501,116.2501,18517.0
2018-07-13 15:50:00,132.05,132.07,131.98,132.02,27662.0,116.2765,116.2941,116.2149,116.2501,27662.0
2018-07-13 15:55:00,132.03,132.18,132.03,132.12,49256.0,116.2589,116.391,116.2589,116.3381,49256.0
2018-07-16 09:30:00,132.16,132.65,132.16,132.46,17713.0,116.3734,116.8048,116.3734,116.6375,17713.0
2018-07-16 09:35:00,132.47,132.64,132.42,132.44,5059.0,116.6463,116.796,116.6023,116.6199,5059.0
2018-07-16 09:40:00,132.4,132.49,132.28,132.35,12037.0,116.5847,116.6639,116.479,116.5407,12037.0
2018-07-16 09:45:00,132.32,132.5,132.22,132.28,9350.0,116.5142,116.6727,116.4262,116.479,9350.0
2018-07-16 09:50:00,132.29,132.48,132.28,132.48,5628.0,116.4878,116.6551,116.479,116.6551,5628.0
2018-07-16 09:55:00,132.4,132.44,132.25,132.3,8932.0,116.5847,116.6199,116.4526,116.4966,8932.0
2018-07-16 10:00:00,132.29,132.31,132.2,132.24,18587.0,116.4878,116.5054,116.4086,116.4438,18587.0
2018-07-16 10:05:00,132.22,132.35,132.18,132.31,13727.0,116.4262,116.5407,116.391,116.5054,13727.0
2018-07-16 10:10:00,132.33,132.46,132.32,132.4,8383.0,116.5231,116.6375,116.5142,116.5847,8383.0
2018-07-16 10:15:00,132.45,132.59,132.43,132.51,22552.0,116.6287,116.752,116.6111,116.6816,22552.0
2018-07-16 10:20:00,132.47,132.48,132.26,132.29,21460.0,116.6463,116.6551,116.4614,116.4878,21460.0
2018-07-16 10:25:00,132.3,132.48,132.3,132.44,13180.0,116.4966,116.6551,116.4966,116.6199,13180.0
2018-07-16 10:30:00,132.41,132.61,132.4,132.51,27622.0,116.5935,116.7696,116.5847,116.6816,27622.0
2018-07-16 10:35:00,132.56,132.69,132.49,132.53,25081.0,116.7256,116.8401,116.6639,116.6992,25081.0
2018-07-16 10:40:00,132.49,132.54,132.43,132.49,5076.0,116.6639,116.708,116.6111,116.6639,5076.0
2018-07-16 10:45:00,132.49,132.5,132.33,132.38,10945.0,116.6639,116.6727,116.5231,116.5671,10945.0
2018-07-16 10:50:00,132.36,132.45,132.33,132.38,8340.0,116.5495,116.6287,116.5231,116.5671,8340.0
2018-07-16 10:55:00,132.38,132.47,132.34,132.4,7204.0,116.5671,116.6463,116.5319,116.5847,7204.0
2018-07-16 11:00:00,132.4,132.53,132.39,132.49,11521.0,116.5847,116.6992,116.5759,116.6639,11521.0
2018-07-16 11:05:00,132.5,132.59,132.49,132.57,7790.0,116.6727,116.752,116.6639,116.7344,7790.0
2018-07-16 11:10:00,132.59,132.73,132.56,132.72,4817.0,116.752,116.8753,116.7256,116.8665,4817.0
2018-07-16 11:15:00,132.71,132.71,132.65,132.65,4435.0,116.8577,116.8577,116.8048,116.8048,4435.0
2018-07-16 11:20:00,132.64,132.67,132.62,132.67,4416.0,116.796,116.8224,116.7784,116.8224,4416.0
2018-07-16 11:25:00,132.67,132.74,132.67,132.72,5198.0,116.8224,116.8841,116.8224,116.8665,5198.0
2018-07-16 11:30:00,132.69,132.74,132.67,132.67,4250.0,116.8401,116.8841,116.8224,116.8224,4250.0
2018-07-16 11:35:00,132.67,132.74,132.65,132.73,8319.0,116.8224,116.8841,116.8048,116.8753,8319.0
2018-07-16 11:40:00,132.74,132.9,132.73,132.8,8422.0,116.8841,117.025,116.8753,116.9369,8422.0
2018-07-16 11:45:00,132.8,132.81,132.75,132.76,5513.0,116.9369,116.9457,116.8929,116.9017,5513.0
2018-07-16 11:50:00,132.78,132.8,132.76,132.77,2736.0,116.9193,116.9369,116.9017,116.9105,2736.0
2018-07-16 11:55:00,132.8,132.85,132.78,132.83,4487.0,116.9369,116.9809,116.9193,116.9633,4487.0
2018-07-16 12:00:00,132.84,132.87,132.82,132.86,6056.0,116.9721,116.9986,116.9545,116.9897,6056.0
2018-07-16 12:05:00,132.86,132.87,132.81,132.85,9777.0,116.9897,116.9986,116.9457,116.9809,9777.0
2018-07-16 12:10:00,132.83,132.85,132.81,132.83,7323.0,116.9633,116.9809,116.9457,116.9633,7323.0
2018-07-16 12:15:00,132.83,132.91,132.82,132.91,7348.0,116.9633,117.0338,116.9545,117.0338,7348.0
2018-07-16 12:20:00,132.91,133.03,132.91,133.01,6019.0,117.0338,117.1394,117.0338,117.1218,6019.0
2018-07-16 12:25:00,133.02,133.04,132.96,132.96,4255.0,117.1306,117.1482,117.0778,117.0778,4255.0
2018-07-16 12:30:00,132.95,132.97,132.88,132.88,6224.0,117.069,117.0866,117.0074,117.0074,6224.0
2018-07-16 12:35:00,132.87,132.87,132.84,132.84,2094.0,116.9986,116.9986,116.9721,116.9721,2094.0
2018-07-16 12:40:00,132.85,132.9,132.85,132.89,3893.0,116.9809,117.025,116.9809,117.0162,3893.0
2018-07-16 12:45:00,132.9,133.09,132.89,133.08,4480.0,117.025,117.1923,117.0162,117.1835,4480.0
2018-07-16 12:50:00,133.07,133.08,133.02,133.04,2000.0,117.1747,117.1835,117.1306,117.1482,2000.0
2018-07-16 12:55:00,133.05,133.05,133.01,133.04,4642.0,117.1571,117.1571,117.1218,117.1482,4642.0
2018-07-16 13:00:00,133.03,133.06,133.02,133.05,5799.0,117.1394,117.1659,117.1306,117.1571,5799.0
2018-07-16 13:05:00,133.06,133.13,133.06,133.12,5804.0,117.1659,117.2275,117.1659,117.2187,5804.0
2018-07-16 13:10:00,133.13,133.18,133.12,133.15,7338.0,117.2275,117.2715,117.2187,117.2451,7338.0
2018-07-16 13:15:00,133.15,133.22,133.14,133.22,4533.0,117.2451,117.3067,117.2363,117.3067,4533.0
2018-07-16 13:20:00,133.23,133.25,133.15,133.16,8760.0,117.3155,117.3332,117.2451,117.2539,8760.0
2018-07-16 13:25:00,133.16,133.17,133.1,133.15,7437.0,117.2539,117.2627,117.2011,117.2451,7437.0
2018-07-16 13:30:00,133.13,133.13,133.06,133.06,5074.0,117.2275,117.2275,117.1659,117.1659,5074.0
2018-07-16 13:35:00,133.06,133.1,133.0,133.09,10961.0,117.1659,117.2011,117.113,117.1923,10961.0
2018-07-16 13:40:00,133.08,133.08,133.0,133.0,3725.0,117.1835,117.1835,117.113,117.113,3725.0
2018-07-16 13:45:00,133.01,133.01,132.96,132.99,14847.0,117.1218,117.1218,117.0778,117.1042,14847.0
2018-07-16 13:50:00,132.97,132.98,132.93,132.93,6927.0,117.0866,117.0954,117.0514,117.0514,6927.0
2018-07-16 13:55:00,132.93,132.97,132.91,132.97,10263.0,117.0514,117.0866,117.0338,117.0866,10263.0
2018-07-16 14:00:00,132.97,133.06,132.96,132.98,8011.0,117.0866,117.1659,117.0778,117.0954,8011.0
2018-07-16 14:05:00,132.98,133.09,132.98,133.07,4561.0,117.0954,117.1923,117.0954,117.1747,4561.0
2018-07-16 14:10:00,133.08,133.1,132.98,133.09,8730.0,117.1835,117.2011,117.0954,117.1923,8730.0
2018-07-16 14:15:00,133.08,133.11,133.06,133.1,3942.0,117.1835,117.2099,117.1659,117.2011,3942.0
2018-07-16 14:20:00,133.09,133.21,133.06,133.21,12662.0,117.1923,117.2979,117.1659,117.2979,12662.0
2018-07-16 14:25:00,133.22,133.28,133.2,133.27,3809.0,117.3067,117.3596,117.2891,117.3508,3809.0
2018-07-16 14:30:00,133.27,133.3,133.26,133.27,8650.0,117.3508,117.3772,117.342,117.3508,8650.0
2018-07-16 14:35:00,133.28,133.3,133.2,133.22,13639.0,117.3596,117.3772,117.2891,117.3067,13639.0
2018-07-16 14:40:00,133.22,133.23,133.14,133.22,21471.0,117.3067,117.3155,117.2363,117.3067,21471.0
2018-07-16 14:45:00,133.22,133.28,133.16,133.16,10516.0,117.3067,117.3596,117.2539,117.2539,10516.0
2018-07-16 14:50:00,133.18,133.18,133.11,133.15,29977.0,117.2715,117.2715,117.2099,117.2451,29977.0
2018-07-16 14:55:00,133.15,133.16,133.12,133.14,8877.0,117.2451,117.2539,117.2187,117.2363,8877.0
2018-07-16 15:00:00,133.14,133.17,133.11,133.11,17660.0,117.2363,117.2627,117.2099,117.2099,17660.0
2018-07-16 15:05:00,133.1,133.17,133.1,133.15,11328.0,117.2011,117.2627,117.2011,117.2451,11328.0
2018-07-16 15:10:00,133.16,133.25,133.14,133.24,37465.0,117.2539,117.3332,117.2363,117.3244,37465.0
2018-07-16 15:15:00,133.23,133.41,133.23,133.38,20545.0,117.3155,117.474,117.3155,117.4476,20545.0
2018-07-16 15:20:00,133.36,133.36,133.3,133.33,10970.0,117.43,117.43,117.3772,117.4036,10970.0
2018-07-16 15:25:00,133.31,133.37,133.31,133.37,11941.0,117.386,117.4388,117.386,117.4388,11941.0
2018-07-16 15:30:00,133.37,133.44,133.32,133.36,12480.0,117.4388,117.5005,117.3948,117.43,12480.0
2018-07-16 15:35:00,133.35,133.45,133.33,133.45,15608.0,117.4212,117.5093,117.4036,117.5093,15608.0
2018-07-16 15:40:00,133.45,133.51,133.32,133.32,17390.0,117.5093,117.5621,117.3948,117.3948,17390.0
2018-07-16 15:45:00,133.31,133.32,133.25,133.28,29692.0,117.386,117.3948,117.3332,117.3596,29692.0
2018-07-16 15:50:00,133.27,133.37,133.24,133.24,35654.0,117.3508,117.4388,117.3244,117.3244,35654.0
2018-07-16 15:55:00,133.25,133.41,133.25,133.37,69173.0,117.3332,117.474,117.3332,117.4388,69173.0
2018-07-17 09:30:00,133.75,133.75,133.17,133.49,43724.0,117.7734,117.7734,117.2627,117.5445,43724.0
2018-07-17 09:35:00,133.62,133.62,133.15,133.27,16231.0,117.659,117.659,117.2451,117.3508,16231.0
2018-07-17 09:40:00,133.26,133.33,133.17,133.22,17809.0,117.342,117.4036,117.2627,117.3067,17809.0
2018-07-17 09:45:00,133.22,133.22,132.81,133.01,35805.0,117.3067,117.3067,116.9457,117.1218,35805.0
2018-07-17 09:50:00,133.05,133.23,133.04,133.23,11688.0,117.1571,117.3155,117.1482,117.3155,11688.0
2018-07-17 09:55:00,133.17,133.24,133.01,133.08,7000.0,117.2627,117.3244,117.1218,117.1835,7000.0
2018-07-17 10:00:00,133.11,133.36,133.03,133.14,13653.0,117.2099,117.43,117.1394,117.2363,13653.0
2018-07-17 10:05:00,133.09,133.11,132.94,133.01,12468.0,117.1923,117.2099,117.0602,117.1218,12468.0
2018-07-17 10:10:00,133.06,133.2,133.02,133.14,6710.0,117.1659,117.2891,117.1306,117.2363,6710.0
2018-07-17 10:15:00,133.12,133.16,133.06,133.15,4114.0,117.2187,117.2539,117.1659,117.2451,4114.0
2018-07-17 10:20:00,133.18,133.26,133.14,133.16,6040.0,117.2715,117.342,117.2363,117.2539,6040.0
2018-07-17 10:25:00,133.19,133.38,133.18,133.26,4007.0,117.2803,117.4476,117.2715,117.342,4007.0
2018-07-17 10:30:00,133.27,133.31,133.2,133.2,5027.0,117.3508,117.386,117.2891,117.2891,5027.0
2018-07-17 10:35:00,133.21,133.32,133.2,133.28,14193.0,117.2979,117.3948,117.2891,117.3596,14193.0
2018-07-17 10:40:00,133.27,133.28,133.17,133.2,9710.0,117.3508,117.3596,117.2627,117.2891,9710.0
2018-07-17 10:45:00,133.2,133.26,133.17,133.26,8020.0,117.2891,117.342,117.2627,117.342,8020.0
2018-07-17 10:50:00,133.23,133.27,133.2,133.2,7442.0,117.3155,117.3508,117.2891,117.2891,7442.0
2018-07-17 10:55:00,133.2,133.36,133.18,133.36,12510.0,117.2891,117.43,117.2715,117.43,12510.0
2018-07-17 11:00:00,133.34,133.39,133.34,133.38,19811.0,117.4124,117.4564,117.4124,117.4476,19811.0
2018-07-17 11:05:00,133.38,133.52,133.36,133.52,4430.0,117.4476,117.5709,117.43,117.5709,4430.0
2018-07-17 11:10:00,133.49,133.65,133.47,133.59,13155.0,117.5445,117.6854,117.5269,117.6325,13155.0
2018-07-17 11:15:00,133.6,133.8,133.59,133.8,12398.0,117.6414,117.8175,117.6325,117.8175,12398.0
2018-07-17 11:20:00,133.78,133.85,133.71,133.81,13561.0,117.7999,117.8615,117.7382,117.8263,13561.0
2018-07-17 11:25:00,133.83,133.93,133.8,133.93,12804.0,117.8439,117.9319,117.8175,117.9319,12804.0
2018-07-17 11:30:00,133.88,133.92,133.85,133.92,9721.0,117.8879,117.9231,117.8615,117.9231,9721.0
2018-07-17 11:35:00,133.93,133.95,133.87,133.88,9360.0,117.9319,117.9495,117.8791,117.8879,9360.0
2018-07-17 11:40:00,133.83,133.86,133.74,133.79,11802.0,117.8439,117.8703,117.7646,117.8087,11802.0
2018-07-17 11:45:00,133.8,133.82,133.74,133.77,8916.0,117.8175,117.8351,117.7646,117.791,8916.0
2018-07-17 11:50:00,133.75,133.79,133.74,133.77,8162.0,117.7734,117.8087,117.7646,117.791,8162.0
2018-07-17 11:55:00,133.75,133.77,133.68,133.69,31448.0,117.7734,117.791,117.7118,117.7206,31448.0
2018-07-17 12:00:00,133.69,133.69,133.58,133.67,8777.0,117.7206,117.7206,117.6237,117.703,8777.0
2018-07-17 12:05:00,133.67,133.67,133.62,133.64,2250.0,117.703,117.703,117.659,117.6766,2250.0
2018-07-17 12:10:00,133.64,133.67,133.62,133.65,4400.0,117.6766,117.703,117.659,117.6854,4400.0
2018-07-17 12:15:00,133.63,133.79,133.63,133.75,9577.0,117.6678,117.8087,117.6678,117.7734,9577.0
2018-07-17 12:20:00,133.77,133.92,133.76,133.89,7186.0,117.791,117.9231,117.7822,117.8967,7186.0
2018-07-17 12:25:00,133.85,133.85,133.76,133.8,6695.0,117.8615,117.8615,117.7822,117.8175,6695.0
2018-07-17 12:30:00,133.75,133.75,133.58,133.58,5543.0,117.7734,117.7734,117.6237,117.6237,5543.0
2018-07-17 12:35:00,133.6,133.63,133.57,133.6,8420.0,117.6414,117.6678,117.6149,117.6414,8420.0
2018-07-17 12:40:00,133.61,133.67,133.58,133.65,4047.0,117.6502,117.703,117.6237,117.6854,4047.0
2018-07-17 12:45:00,133.64,133.65,133.58,133.58,2269.0,117.6766,117.6854,117.6237,117.6237,2269.0
2018-07-17 12:50:00,133.61,133.66,133.6,133.6,5554.0,117.6502,117.6942,117.6414,117.6414,5554.0
2018-07-17 12:55:00,133.59,133.67,133.58,133.67,4533.0,117.6325,117.703,117.6237,117.703,4533.0
2018-07-17 13:00:00,133.67,133.72,133.64,133.72,6720.0,117.703,117.747,117.6766,117.747,6720.0
2018-07-17 13:05:00,133.73,133.73,133.68,133.68,4893.0,117.7558,117.7558,117.7118,117.7118,4893.0
2018-07-17 13:10:00,133.66,133.68,133.61,133.62,3964.0,117.6942,117.7118,117.6502,117.659,3964.0
2018-07-17 13:15:00,133.6,133.63,133.57,133.57,7605.0,117.6414,117.6678,117.6149,117.6149,7605.0
2018-07-17 13:20:00,133.56,133.56,133.35,133.35,15665.0,117.6061,117.6061,117.4212,117.4212,15665.0
2018-07-17 13:25:00,133.35,133.36,133.27,133.32,9638.0,117.4212,117.43,117.3508,117.3948,9638.0
2018-07-17 13:30:00,133.33,133.4,133.31,133.38,5599.0,117.4036,117.4652,117.386,117.4476,5599.0
2018-07-17 13:35:00,133.4,133.5,133.4,133.43,9081.0,117.4652,117.5533,117.4652,117.4917,9081.0
2018-07-17 13:40:00,133.43,133.43,133.35,133.39,8702.0,117.4917,117.4917,117.4212,117.4564,8702.0
2018-07-17 13:45:00,133.38,133.45,133.38,133.4,4211.0,117.4476,117.5093,117.4476,117.4652,4211.0
2018-07-17 13:50:00,133.4,133.49,133.4,133.48,10061.0,117.4652,117.5445,117.4652,117.5357,10061.0
2018-07-17 13:55:00,133.48,133.49,133.43,133.43,10335.0,117.5357,117.5445,117.4917,117.4917,10335.0
2018-07-17 14:00:00,133.44,133.45,133.36,133.38,14343.0,117.5005,117.5093,117.43,117.4476,14343.0
2018-07-17 14:05:00,133.38,133.4,133.34,133.39,8778.0,117.4476,117.4652,117.4124,117.4564,8778.0
2018-07-17 14:10:00,133.35,133.37,133.32,133.34,14784.0,117.4212,117.4388,117.3948,117.4124,14784.0
2018-07-17 14:15:00,133.32,133.35,133.31,133.31,5879.0,117.3948,117.4212,117.386,117.386,5879.0
2018-07-17 14:20:00,133.31,133.39,133.3,133.39,7268.0,117.386,117.4564,117.3772,117.4564,7268.0
2018-07-17 14:25:00,133.38,133.4,133.36,133.37,5197.0,117.4476,117.4652,117.43,117.4388,5197.0
2018-07-17 14:30:00,133.36,133.38,133.33,133.37,6752.0,117.43,117.4476,117.4036,117.4388,6752.0
2018-07-17 14:35:00,133.39,133.41,133.32,133.37,6603.0,117.4564,117.474,117.3948,117.4388,6603.0
2018-07-17 14:40:00,133.38,133.39,133.31,133.33,4600.0,117.4476,117.4564,117.386,117.4036,4600.0
2018-07-17 14:45:00,133.34,133.37,133.31,133.36,7039.0,117.4124,117.4388,117.386,117.43,7039.0
2018-07-17 14:50:00,133.36,133.37,133.27,133.34,6784.0,117.43,117.4388,117.3508,117.4124,6784.0
2018-07-17 14:55:00,133.34,133.35,133.31,133.34,4892.0,117.4124,117.4212,117.386,117.4124,4892.0
2018-07-17 15:00:00,133.33,133.42,133.3,133.42,6498.0,117.4036,117.4829,117.3772,117.4829,6498.0
2018-07-17 15:05:00,133.44,133.49,133.41,133.45,11329.0,117.5005,117.5445,117.474,117.5093,11329.0
2018-07-17 15:10:00,133.44,133.47,133.43,133.46,5476.0,117.5005,117.5269,117.4917,117.5181,5476.0
2018-07-17 15:15:00,133.45,133.5,133.45,133.49,7052.0,117.5093,117.5533,117.5093,117.5445,7052.0
2018-07-17 15:20:00,133.49,133.57,133.48,133.56,7513.0,117.5445,117.6149,117.5357,117.6061,7513.0
2018-07-17 15:25:00,133.56,133.6,133.51,133.53,20773.0,117.6061,117.6414,117.5621,117.5797,20773.0
2018-07-17 15:30:00,133.52,133.54,133.45,133.45,11108.0,117.5709,117.5885,117.5093,117.5093,11108.0
2018-07-17 15:35:00,133.45,133.49,133.42,133.46,24621.0,117.5093,117.5445,117.4829,117.5181,24621.0
2018-07-17 15:40:00,133.47,133.5,133.43,133.47,14431.0,117.5269,117.5533,117.4917,117.5269,14431.0
2018-07-17 15:45:00,133.47,133.48,133.43,133.44,34411.0,117.5269,117.5357,117.4917,117.5005,34411.0
2018-07-17 15:50:00,133.43,133.44,133.34,133.35,47603.0,117.4917,117.5005,117.4124,117.4212,47603.0
2018-07-17 15:55:00,133.34,133.43,133.34,133.38,73972.0,117.4124,117.4917,117.4124,117.4476,73972.0
2018-07-18 09:30:00,133.51,133.77,133.15,133.38,35052.0,117.5621,117.791,117.2451,117.4476,35052.0
2018-07-18 09:35:00,133.43,133.5,133.25,133.31,9501.0,117.4917,117.5533,117.3332,117.386,9501.0
2018-07-18 09:40:00,133.35,133.5,133.26,133.46,7992.0,117.4212,117.5533,117.342,117.5181,7992.0
2018-07-18 09:45:00,133.47,133.63,133.44,133.51,6832.0,117.5269,117.6678,117.5005,117.5621,6832.0
2018-07-18 09:50:00,133.59,133.61,133.46,133.58,9553.0,117.6325,117.6502,117.5181,117.6237,9553.0
2018-07-18 09:55:00,133.58,133.91,133.58,133.86,39209.0,117.6237,117.9143,117.6237,117.8703,39209.0
2018-07-18 10:00:00,133.84,133.92,133.74,133.91,19689.0,117.8527,117.9231,117.7646,117.9143,19689.0
2018-07-18 10:05:00,133.88,133.95,133.79,133.83,9178.0,117.8879,117.9495,117.8087,117.8439,9178.0
2018-07-18 10:10:00,133.83,134.18,133.83,134.1,9401.0,117.8439,118.1521,117.8439,118.0816,9401.0
2018-07-18 10:15:00,134.1,134.1,133.95,134.02,16295.0,118.0816,118.0816,117.9495,118.0112,16295.0
2018-07-18 10:20:00,134.02,134.05,133.98,134.01,7909.0,118.0112,118.0376,117.976,118.0024,7909.0
2018-07-18 10:25:00,134.02,134.14,134.0,134.12,7116.0,118.0112,118.1168,117.9936,118.0992,7116.0
2018-07-18 10:30:00,134.12,134.24,134.07,134.22,5989.0,118.0992,118.2049,118.0552,118.1873,5989.0
2018-07-18 10:35:00,134.22,134.29,134.14,134.28,8311.0,118.1873,118.2489,118.1168,118.2401,8311.0
2018-07-18 10:40:00,134.24,134.29,134.14,134.23,10305.0,118.2049,118.2489,118.1168,118.1961,10305.0
2018-07-18 10:45:00,134.21,134.31,134.15,134.24,5919.0,118.1785,118.2665,118.1257,118.2049,5919.0
2018-07-18 10:50:00,134.22,134.37,134.21,134.37,3562.0,118.1873,118.3194,118.1785,118.3194,3562.0
2018-07-18 10:55:00,134.37,134.45,134.34,134.38,4322.0,118.3194,118.3898,118.293,118.3282,4322.0
2018-07-18 11:00:00,134.4,134.4,134.25,134.31,6774.0,118.3458,118.3458,118.2137,118.2665,6774.0
2018-07-18 11:05:00,134.3,134.43,134.3,134.39,8717.0,118.2577,118.3722,118.2577,118.337,8717.0
2018-07-18 11:10:00,134.44,134.44,134.29,134.29,3275.0,118.381,118.381,118.2489,118.2489,3275.0
2018-07-18 11:15:00,134.25,134.32,134.23,134.24,2365.0,118.2137,118.2753,118.1961,118.2049,2365.0
2018-07-18 11:20:00,134.26,134.27,134.2,134.25,2982.0,118.2225,118.2313,118.1697,118.2137,2982.0
2018-07-18 11:25:00,134.24,134.41,134.23,134.4,9148.0,118.2049,118.3546,118.1961,118.3458,9148.0
2018-07-18 11:30:00,134.35,134.53,134.33,134.49,7072.0,118.3018,118.4603,118.2842,118.425,7072.0
2018-07-18 11:35:00,134.51,134.58,134.46,134.47,22589.0,118.4427,118.5043,118.3986,118.4074,22589.0
2018-07-18 11:40:00,134.48,134.7,134.47,134.55,20656.0,118.4162,118.61,118.4074,118.4779,20656.0
2018-07-18 11:45:00,134.55,134.58,134.52,134.55,3774.0,118.4779,118.5043,118.4515,118.4779,3774.0
2018-07-18 11:50:00,134.56,134.59,134.4,134.4,8720.0,118.4867,118.5131,118.3458,118.3458,8720.0
2018-07-18 11:55:00,134.4,134.56,134.33,134.56,27359.0,118.3458,118.4867,118.2842,118.4867,27359.0
2018-07-18 12:00:00,134.59,134.72,134.59,134.71,9929.0,118.5131,118.6276,118.5131,118.6188,9929.0
2018-07-18 12:05:00,134.76,134.84,134.73,134.79,15974.0,118.6628,118.7332,118.6364,118.6892,15974.0
2018-07-18 12:10:00,134.83,134.83,134.75,134.77,5650.0,118.7244,118.7244,118.654,118.6716,5650.0
2018-07-18 12:15:00,134.77,134.9,134.74,134.85,6697.0,118.6716,118.7861,118.6452,118.742,6697.0
2018-07-18 12:20:00,134.91,135.06,134.88,135.02,24657.0,118.7949,118.927,118.7685,118.8917,24657.0
2018-07-18 12:25:00,135.04,135.06,134.96,135.05,3372.0,118.9093,118.927,118.8389,118.9181,3372.0
2018-07-18 12:30:00,135.06,135.1,134.98,135.0,8788.0,118.927,118.9622,118.8565,118.8741,8788.0
2018-07-18 12:35:00,135.0,135.04,134.97,135.02,2935.0,118.8741,118.9093,118.8477,118.8917,2935.0
2018-07-18 12:40:00,135.01,135.07,134.97,135.03,4372.0,118.8829,118.9358,118.8477,118.9005,4372.0
2018-07-18 12:45:00,135.01,135.01,134.8,134.8,12747.0,118.8829,118.8829,118.698,118.698,12747.0
2018-07-18 12:50:00,134.78,134.85,134.75,134.82,4100.0,118.6804,118.742,118.654,118.7156,4100.0
2018-07-18 12:55:00,134.79,134.86,134.78,134.81,3994.0,118.6892,118.7508,118.6804,118.7068,3994.0
2018-07-18 13:00:00,134.81,134.81,134.6,134.6,7940.0,118.7068,118.7068,118.5219,118.5219,7940.0
2018-07-18 13:05:00,134.61,134.61,134.44,134.46,6482.0,118.5307,118.5307,118.381,118.3986,6482.0
2018-07-18 13:10:00,134.48,134.53,134.46,134.52,2526.0,118.4162,118.4603,118.3986,118.4515,2526.0
2018-07-18 13:15:00,134.51,134.6,134.51,134.58,3500.0,118.4427,118.5219,118.4427,118.5043,3500.0
2018-07-18 13:20:00,134.62,134.62,134.57,134.6,2800.0,118.5395,118.5395,118.4955,118.5219,2800.0
2018-07-18 13:25:00,134.57,134.67,134.53,134.64,11387.0,118.4955,118.5835,118.4603,118.5571,11387.0
2018-07-18 13:30:00,134.63,134.69,134.54,134.56,10816.0,118.5483,118.6012,118.4691,118.4867,10816.0
2018-07-18 13:35:00,134.56,134.57,134.49,134.56,3394.0,118.4867,118.4955,118.425,118.4867,3394.0
2018-07-18 13:40:00,134.54,134.55,134.46,134.48,10856.0,118.4691,118.4779,118.3986,118.4162,10856.0
2018-07-18 13:45:00,134.48,134.5,134.46,134.46,5807.0,118.4162,118.4338,118.3986,118.3986,5807.0
2018-07-18 13:50:00,134.44,134.47,134.38,134.44,15136.0,118.381,118.4074,118.3282,118.381,15136.0
2018-07-18 13:55:00,134.42,134.5,134.39,134.5,4467.0,118.3634,118.4338,118.337,118.4338,4467.0
2018-07-18 14:00:00,134.47,134.5,134.44,134.45,4848.0,118.4074,118.4338,118.381,118.3898,4848.0
2018-07-18 14:05:00,134.47,134.47,134.33,134.33,8746.0,118.4074,118.4074,118.2842,118.2842,8746.0
2018-07-18 14:10:00,134.35,134.42,134.28,134.41,12616.0,118.3018,118.3634,118.2401,118.3546,12616.0
2018-07-18 14:15:00,134.42,134.51,134.41,134.49,4769.0,118.3634,118.4427,118.3546,118.425,4769.0
2018-07-18 14:20:00,134.49,134.66,134.47,134.57,15086.0,118.425,118.5747,118.4074,118.4955,15086.0
2018-07-18 14:25:00,134.58,134.64,134.58,134.58,3878.0,118.5043,118.5571,118.5043,118.5043,3878.0
2018-07-18 14:30:00,134.59,134.65,134.56,134.63,5561.0,118.5131,118.5659,118.4867,118.5483,5561.0
2018-07-18 14:35:00,134.61,134.84,134.61,134.84,14890.0,118.5307,118.7332,118.5307,118.7332,14890.0
2018-07-18 14:40:00,134.83,134.94,134.8,134.91,14671.0,118.7244,118.8213,118.698,118.7949,14671.0
2018-07-18 14:45:00,134.9,134.97,134.87,134.97,8938.0,118.7861,118.8477,118.7596,118.8477,8938.0
2018-07-18 14:50:00,134.94,134.96,134.9,134.94,7206.0,118.8213,118.8389,118.7861,118.8213,7206.0
2018-07-18 14:55:00,134.93,134.94,134.87,134.87,17885.0,118.8125,118.8213,118.7596,118.7596,17885.0
2018-07-18 15:00:00,134.86,134.87,134.75,134.77,18730.0,118.7508,118.7596,118.654,118.6716,18730.0
2018-07-18 15:05:00,134.77,134.79,134.75,134.75,15316.0,118.6716,118.6892,118.654,118.654,15316.0
2018-07-18 15:10:00,134.75,134.86,134.75,134.8,19759.0,118.654,118.7508,118.654,118.698,19759.0
2018-07-18 15:15:00,134.78,134.87,134.78,134.86,10128.0,118.6804,118.7596,118.6804,118.7508,10128.0
2018-07-18 15:20:00,134.86,134.92,134.85,134.86,17854.0,118.7508,118.8037,118.742,118.7508,17854.0
2018-07-18 15:25:00,134.86,134.89,134.85,134.87,8013.0,118.7508,118.7773,118.742,118.7596,8013.0
2018-07-18 15:30:00,134.87,134.89,134.77,134.77,26305.0,118.7596,118.7773,118.6716,118.6716,26305.0
2018-07-18 15:35:00,134.77,134.94,134.76,134.93,19815.0,118.6716,118.8213,118.6628,118.8125,19815.0
2018-07-18 15:40:00,134.92,134.93,134.87,134.9,19069.0,118.8037,118.8125,118.7596,118.7861,19069.0
2018-07-18 15:45:00,134.9,135.03,134.89,135.01,21690.0,118.7861,118.9005,118.7773,118.8829,21690.0
2018-07-18 15:50:00,135.0,135.02,134.94,134.99,34343.0,118.8741,118.8917,118.8213,118.8653,34343.0
2018-07-18 15:55:00,134.99,135.03,134.95,135.0,61938.0,118.8653,118.9005,118.8301,118.8741,61938.0
2018-07-19 09:30:00,134.0,135.0,133.96,134.21,36124.0,117.9936,118.8741,117.9584,118.1785,36124.0
2018-07-19 09:35:00,134.09,134.43,133.87,134.04,28797.0,118.0728,118.3722,117.8791,118.0288,28797.0
2018-07-19 09:40:00,134.01,134.16,133.57,133.77,42716.0,118.0024,118.1345,117.6149,117.791,42716.0
2018-07-19 09:45:00,133.76,133.76,133.38,133.38,38050.0,117.7822,117.7822,117.4476,117.4476,38050.0
2018-07-19 09:50:00,133.42,133.69,133.42,133.54,51399.0,117.4829,117.7206,117.4829,117.5885,51399.0
2018-07-19 09:55:00,133.53,133.67,133.3,133.5,39880.0,117.5797,117.703,117.3772,117.5533,39880.0
2018-07-19 10:00:00,133.4,133.53,133.34,133.47,38963.0,117.4652,117.5797,117.4124,117.5269,38963.0
2018-07-19 10:05:00,133.47,133.5,133.33,133.4,44074.0,117.5269,117.5533,117.4036,117.4652,44074.0
2018-07-19 10:10:00,133.43,133.55,133.31,133.34,75692.0,117.4917,117.5973,117.386,117.4124,75692.0
2018-07-19 10:15:00,133.35,133.57,133.28,133.43,91038.0,117.4212,117.6149,117.3596,117.4917,91038.0
2018-07-19 10:20:00,133.4,133.48,132.88,132.97,78798.0,117.4652,117.5357,117.0074,117.0866,78798.0
2018-07-19 10:25:00,132.96,133.17,132.93,133.05,15501.0,117.0778,117.2627,117.0514,117.1571,15501.0
2018-07-19 10:30:00,133.03,133.09,132.91,132.98,42979.0,117.1394,117.1923,117.0338,117.0954,42979.0
2018-07-19 10:35:00,133.01,133.14,132.97,133.12,15755.0,117.1218,117.2363,117.0866,117.2187,15755.0
2018-07-19 10:40:00,133.1,133.45,133.1,133.4,16943.0,117.2011,117.5093,117.2011,117.4652,16943.0
2018-07-19 10:45:00,133.35,133.35,133.15,133.2,19157.0,117.4212,117.4212,117.2451,117.2891,19157.0
2018-07-19 10:50:00,133.2,133.2,133.09,133.09,7071.0,117.2891,117.2891,117.1923,117.1923,7071.0
2018-07-19 10:55:00,133.1,133.14,132.98,133.04,21058.0,117.2011,117.2363,117.0954,117.1482,21058.0
2018-07-19 11:00:00,133.03,133.1,132.98,133.05,15478.0,117.1394,117.2011,117.0954,117.1571,15478.0
2018-07-19 11:05:00,133.06,133.33,133.05,133.29,9370.0,117.1659,117.4036,117.1571,117.3684,9370.0
2018-07-19 11:10:00,133.28,133.49,133.19,133.49,10153.0,117.3596,117.5445,117.2803,117.5445,10153.0
2018-07-19 11:15:00,133.46,133.65,133.46,133.62,6955.0,117.5181,117.6854,117.5181,117.659,6955.0
2018-07-19 11:20:00,133.63,133.66,133.46,133.57,9694.0,117.6678,117.6942,117.5181,117.6149,9694.0
2018-07-19 11:25:00,133.55,133.55,133.43,133.44,6667.0,117.5973,117.5973,117.4917,117.5005,6667.0
2018-07-19 11:30:00,133.5,133.5,133.39,133.44,13638.0,117.5533,117.5533,117.4564,117.5005,13638.0
2018-07-19 11:35:00,133.44,133.57,133.42,133.56,12756.0,117.5005,117.6149,117.4829,117.6061,12756.0
2018-07-19 11:40:00,133.55,133.68,133.55,133.59,13237.0,117.5973,117.7118,117.5973,117.6325,13237.0
2018-07-19 11:45:00,133.59,133.59,133.42,133.42,4658.0,117.6325,117.6325,117.4829,117.4829,4658.0
2018-07-19 11:50:00,133.4,133.46,133.37,133.44,7036.0,117.4652,117.5181,117.4388,117.5005,7036.0
2018-07-19 11:55:00,133.5,133.53,133.38,133.44,5782.0,117.5533,117.5797,117.4476,117.5005,5782.0
2018-07-19 12:00:00,133.43,133.57,133.43,133.57,8730.0,117.4917,117.6149,117.4917,117.6149,8730.0
2018-07-19 12:05:00,133.54,133.59,133.43,133.43,5914.0,117.5885,117.6325,117.4917,117.4917,5914.0
2018-07-19 12:10:00,133.42,133.45,133.37,133.44,6209.0,117.4829,117.5093,117.4388,117.5005,6209.0
2018-07-19 12:15:00,133.42,133.49,133.36,133.38,5706.0,117.4829,117.5445,117.43,117.4476,5706.0
2018-07-19 12:20:00,133.34,133.44,133.33,133.38,14910.0,117.4124,117.5005,117.4036,117.4476,14910.0
2018-07-19 12:25:00,133.39,133.39,133.29,133.31,11574.0,117.4564,117.4564,117.3684,117.386,11574.0
2018-07-19 12:30:00,133.34,133.36,133.3,133.32,3500.0,117.4124,117.43,117.3772,117.3948,3500.0
2018-07-19 12:35:00,133.32,133.34,133.27,133.31,7005.0,117.3948,117.4124,117.3508,117.386,7005.0
2018-07-19 12:40:00,133.31,133.31,133.23,133.24,15745.0,117.386,117.386,117.3155,117.3244,15745.0
2018-07-19 12:45:00,133.22,133.22,133.13,133.17,7393.0,117.3067,117.3067,117.2275,117.2627,7393.0
2018-07-19 12:50:00,133.16,133.18,133.11,133.13,25873.0,117.2539,117.2715,117.2099,117.2275,25873.0
2018-07-19 12:55:00,133.13,133.16,133.09,133.11,17745.0,117.2275,117.2539,117.1923,117.2099,17745.0
2018-07-19 13:00:00,133.11,133.31,133.06,133.15,17458.0,117.2099,117.386,117.1659,117.2451,17458.0
2018-07-19 13:05:00,133.14,133.23,133.11,133.13,8331.0,117.2363,117.3155,117.2099,117.2275,8331.0
2018-07-19 13:10:00,133.14,133.16,132.94,133.02,19843.0,117.2363,117.2539,117.0602,117.1306,19843.0
2018-07-19 13:15:00,133.05,133.08,133.0,133.05,11750.0,117.1571,117.1835,117.113,117.1571,11750.0
2018-07-19 13:20:00,133.03,133.15,133.01,133.09,16596.0,117.1394,117.2451,117.1218,117.1923,16596.0
2018-07-19 13:25:00,133.1,133.14,133.04,133.13,11773.0,117.2011,117.2363,117.1482,117.2275,11773.0
2018-07-19 13:30:00,133.11,133.11,132.92,132.97,3775.0,117.2099,117.2099,117.0426,117.0866,3775.0
2018-07-19 13:35:00,132.93,133.08,132.93,133.07,6200.0,117.0514,117.1835,117.0514,117.1747,6200.0
2018-07-19 13:40:00,133.12,133.16,133.12,133.13,5471.0,117.2187,117.2539,117.2187,117.2275,5471.0
2018-07-19 13:45:00,133.14,133.14,133.08,133.08,2248.0,117.2363,117.2363,117.1835,117.1835,2248.0
2018-07-19 13:50:00,133.06,133.1,133.03,133.1,6048.0,117.1659,117.2011,117.1394,117.2011,6048.0
2018-07-19 13:55:00,133.09,133.21,133.07,133.21,2815.0,117.1923,117.2979,117.1747,117.2979,2815.0
2018-07-19 14:00:00,133.22,133.31,133.2,133.2,4707.0,117.3067,117.386,117.2891,117.2891,4707.0
2018-07-19 14:05:00,133.2,133.27,133.18,133.19,4999.0,117.2891,117.3508,117.2715,117.2803,4999.0
2018-07-19 14:10:00,133.23,133.24,133.19,133.19,3658.0,117.3155,117.3244,117.2803,117.2803,3658.0
2018-07-19 14:15:00,133.21,133.22,133.14,133.19,2504.0,117.2979,117.3067,117.2363,117.2803,2504.0
2018-07-19 14:20:00,133.2,133.21,133.17,133.18,3632.0,117.2891,117.2979,117.2627,117.2715,3632.0
2018-07-19 14:25:00,133.21,133.33,133.2,133.31,11673.0,117.2979,117.4036,117.2891,117.386,11673.0
2018-07-19 14:30:00,133.33,133.33,133.23,133.24,4511.0,117.4036,117.4036,117.3155,117.3244,4511.0
2018-07-19 14:35:00,133.22,133.24,133.14,133.16,4500.0,117.3067,117.3244,117.2363,117.2539,4500.0
2018-07-19 14:40:00,133.16,133.17,133.13,133.17,5593.0,117.2539,117.2627,117.2275,117.2627,5593.0
2018-07-19 14:45:00,133.15,133.2,133.1,133.16,15891.0,117.2451,117.2891,117.2011,117.2539,15891.0
2018-07-19 14:50:00,133.14,133.14,133.08,133.11,16436.0,117.2363,117.2363,117.1835,117.2099,16436.0
2018-07-19 14:55:00,133.11,133.13,133.06,133.08,22585.0,117.2099,117.2275,117.1659,117.1835,22585.0
2018-07-19 15:00:00,133.07,133.23,133.07,133.22,14803.0,117.1747,117.3155,117.1747,117.3067,14803.0
2018-07-19 15:05:00,133.22,133.24,133.19,133.23,11569.0,117.3067,117.3244,117.2803,117.3155,11569.0
2018-07-19 15:10:00,133.23,133.24,133.04,133.04,14719.0,117.3155,117.3244,117.1482,117.1482,14719.0
2018-07-19 15:15:00,133.03,133.12,133.03,133.11,15464.0,117.1394,117.2187,117.1394,117.2099,15464.0
2018-07-19 15:20:00,133.12,133.12,133.03,133.1,20195.0,117.2187,117.2187,117.1394,117.2011,20195.0
2018-07-19 15:25:00,133.12,133.23,133.11,133.21,10401.0,117.2187,117.3155,117.2099,117.2979,10401.0
2018-07-19 15:30:00,133.21,133.34,133.16,133.32,19823.0,117.2979,117.4124,117.2539,117.3948,19823.0
2018-07-19 15:35:00,133.32,133.35,133.23,133.26,44522.0,117.3948,117.4212,117.3155,117.342,44522.0
2018-07-19 15:40:00,133.25,133.26,133.17,133.22,37129.0,117.3332,117.342,117.2627,117.3067,37129.0
2018-07-19 15:45:00,133.21,133.23,132.98,132.98,71998.0,117.2979,117.3155,117.0954,117.0954,71998.0
2018-07-19 15:50:00,132.98,133.06,132.94,132.96,49702.0,117.0954,117.1659,117.0602,117.0778,49702.0
2018-07-19 15:55:00,132.95,133.19,132.94,133.09,108147.0,117.069,117.2803,117.0602,117.1923,108147.0
2018-07-20 09:30:00,132.74,133.04,132.19,132.39,95055.0,116.8841,117.1482,116.3998,116.5759,95055.0
2018-07-20 09:35:00,132.46,132.79,132.31,132.49,15813.0,116.6375,116.9281,116.5054,116.6639,15813.0
2018-07-20 09:40:00,132.56,132.73,132.41,132.73,6636.0,116.7256,116.8753,116.5935,116.8753,6636.0
2018-07-20 09:45:00,132.77,132.79,132.69,132.73,19126.0,116.9105,116.9281,116.8401,116.8753,19126.0
2018-07-20 09:50:00,132.76,132.87,132.73,132.73,6224.0,116.9017,116.9986,116.8753,116.8753,6224.0
2018-07-20 09:55:00,132.77,132.85,132.69,132.74,39165.0,116.9105,116.9809,116.8401,116.8841,39165.0
2018-07-20 10:00:00,132.77,132.77,132.63,132.74,5522.0,116.9105,116.9105,116.7872,116.8841,5522.0
2018-07-20 10:05:00,132.85,133.12,132.79,133.1,3036.0,116.9809,117.2187,116.9281,117.2011,3036.0
2018-07-20 10:10:00,133.12,133.19,133.1,133.18,4019.0,117.2187,117.2803,117.2011,117.2715,4019.0
2018-07-20 10:15:00,133.22,133.32,133.07,133.11,15459.0,117.3067,117.3948,117.1747,117.2099,15459.0
2018-07-20 10:20:00,133.14,133.31,133.14,133.28,2535.0,117.2363,117.386,117.2363,117.3596,2535.0
2018-07-20 10:25:00,133.28,133.29,133.03,133.15,15290.0,117.3596,117.3684,117.1394,117.2451,15290.0
2018-07-20 10:30:00,133.17,133.27,133.11,133.14,7993.0,117.2627,117.3508,117.2099,117.2363,7993.0
2018-07-20 10:35:00,133.13,133.13,132.92,132.94,4823.0,117.2275,117.2275,117.0426,117.0602,4823.0
2018-07-20 10:40:00,132.98,133.02,132.84,132.87,12569.0,117.0954,117.1306,116.9721,116.9986,12569.0
2018-07-20 10:45:00,132.84,132.99,132.82,132.89,34175.0,116.9721,117.1042,116.9545,117.0162,34175.0
2018-07-20 10:50:00,132.88,132.88,132.64,132.64,10133.0,117.0074,117.0074,116.796,116.796,10133.0
2018-07-20 10:55:00,132.63,132.66,132.44,132.47,4693.0,116.7872,116.8136,116.6199,116.6463,4693.0
2018-07-20 11:00:00,132.5,132.63,132.46,132.61,7511.0,116.6727,116.7872,116.6375,116.7696,7511.0
2018-07-20 11:05:00,132.59,132.61,132.48,132.56,4024.0,116.752,116.7696,116.6551,116.7256,4024.0
2018-07-20 11:10:00,132.57,132.79,132.56,132.73,8083.0,116.7344,116.9281,116.7256,116.8753,8083.0
2018-07-20 11:15:00,132.71,132.76,132.6,132.74,13062.0,116.8577,116.9017,116.7608,116.8841,13062.0
2018-07-20 11:20:00,132.74,132.78,132.55,132.55,6498.0,116.8841,116.9193,116.7168,116.7168,6498.0
2018-07-20 11:25:00,132.57,132.66,132.57,132.58,4332.0,116.7344,116.8136,116.7344,116.7432,4332.0
2018-07-20 11:30:00,132.62,132.67,132.55,132.55,6625.0,116.7784,116.8224,116.7168,116.7168,6625.0
2018-07-20 11:35:00,132.54,132.65,132.46,132.64,12055.0,116.708,116.8048,116.6375,116.796,12055.0
2018-07-20 11:40:00,132.64,132.68,132.59,132.61,5438.0,116.796,116.8312,116.752,116.7696,5438.0
2018-07-20 11:45:00,132.64,132.7,132.59,132.68,6248.0,116.796,116.8489,116.752,116.8312,6248.0
2018-07-20 11:50:00,132.67,132.78,132.66,132.76,5933.0,116.8224,116.9193,116.8136,116.9017,5933.0
2018-07-20 11:55:00,132.75,132.75,132.65,132.69,3600.0,116.8929,116.8929,116.8048,116.8401,3600.0
2018-07-20 12:00:00,132.65,132.85,132.65,132.81,16674.0,116.8048,116.9809,116.8048,116.9457,16674.0
2018-07-20 12:05:00,132.83,132.86,132.79,132.8,20760.0,116.9633,116.9897,116.9281,116.9369,20760.0
2018-07-20 12:10:00,132.82,132.89,132.79,132.89,7683.0,116.9545,117.0162,116.9281,117.0162,7683.0
2018-07-20 12:15:00,132.91,132.92,132.87,132.9,3118.0,117.0338,117.0426,116.9986,117.025,3118.0
2018-07-20 12:20:00,132.9,133.05,132.89,133.01,32200.0,117.025,117.1571,117.0162,117.1218,32200.0
2018-07-20 12:25:00,133.01,133.09,132.99,133.09,3640.0,117.1218,117.1923,117.1042,117.1923,3640.0
2018-07-20 12:30:00,133.09,133.16,133.04,133.04,7522.0,117.1923,117.2539,117.1482,117.1482,7522.0
2018-07-20 12:35:00,133.06,133.15,133.03,133.15,2800.0,117.1659,117.2451,117.1394,117.2451,2800.0
2018-07-20 12:40:00,133.11,133.17,133.09,133.11,4800.0,117.2099,117.2627,117.1923,117.2099,4800.0
2018-07-20 12:45:00,133.09,133.2,133.06,133.19,17586.0,117.1923,117.2891,117.1659,117.2803,17586.0
2018-07-20 12:50:00,133.17,133.21,133.17,133.2,10020.0,117.2627,117.2979,117.2627,117.2891,10020.0
2018-07-20 12:55:00,133.23,133.25,133.18,133.21,7200.0,117.3155,117.3332,117.2715,117.2979,7200.0
2018-07-20 13:00:00,133.17,133.2,133.16,133.2,2477.0,117.2627,117.2891,117.2539,117.2891,2477.0
2018-07-20 13:05:00,133.2,133.26,133.19,133.24,6330.0,117.2891,117.342,117.2803,117.3244,6330.0
2018-07-20 13:10:00,133.23,133.24,133.19,133.19,29418.0,117.3155,117.3244,117.2803,117.2803,29418.0
2018-07-20 13:15:00,133.21,133.22,133.15,133.16,5312.0,117.2979,117.3067,117.2451,117.2539,5312.0
2018-07-20 13:20:00,133.16,133.21,133.16,133.17,6111.0,117.2539,117.2979,117.2539,117.2627,6111.0
2018-07-20 13:25:00,133.17,133.19,133.11,133.11,6101.0,117.2627,117.2803,117.2099,117.2099,6101.0
2018-07-20 13:30:00,133.11,133.18,133.07,133.18,5513.0,117.2099,117.2715,117.1747,117.2715,5513.0
2018-07-20 13:35:00,133.19,133.3,133.17,133.3,18193.0,117.2803,117.3772,117.2627,117.3772,18193.0
2018-07-20 13:40:00,133.29,133.34,133.27,133.29,4095.0,117.3684,117.4124,117.3508,117.3684,4095.0
2018-07-20 13:45:00,133.26,133.28,133.25,133.27,12058.0,117.342,117.3596,117.3332,117.3508,12058.0
2018-07-20 13:50:00,133.27,133.35,133.27,133.32,2768.0,117.3508,117.4212,117.3508,117.3948,2768.0
2018-07-20 13:55:00,133.33,133.38,133.31,133.36,6017.0,117.4036,117.4476,117.386,117.43,6017.0
2018-07-20 14:00:00,133.37,133.42,133.37,133.39,5120.0,117.4388,117.4829,117.4388,117.4564,5120.0
2018-07-20 14:05:00,133.39,133.41,133.35,133.36,5584.0,117.4564,117.474,117.4212,117.43,5584.0
2018-07-20 14:10:00,133.33,133.35,133.25,133.27,10429.0,117.4036,117.4212,117.3332,117.3508,10429.0
2018-07-20 14:15:00,133.28,133.31,133.26,133.28,4661.0,117.3596,117.386,117.342,117.3596,4661.0
2018-07-20 14:20:00,133.29,133.29,133.22,133.29,13634.0,117.3684,117.3684,117.3067,117.3684,13634.0
2018-07-20 14:25:00,133.28,133.29,133.13,133.2,9079.0,117.3596,117.3684,117.2275,117.2891,9079.0
2018-07-20 14:30:00,133.19,133.26,133.17,133.18,11060.0,117.2803,117.342,117.2627,117.2715,11060.0
2018-07-20 14:35:00,133.15,133.22,133.07,133.1,20981.0,117.2451,117.3067,117.1747,117.2011,20981.0
2018-07-20 14:40:00,133.11,133.14,133.09,133.11,7660.0,117.2099,117.2363,117.1923,117.2099,7660.0
2018-07-20 14:45:00,133.12,133.12,132.99,133.1,57328.0,117.2187,117.2187,117.1042,117.2011,57328.0
2018-07-20 14:50:00,133.08,133.22,133.03,133.12,22451.0,117.1835,117.3067,117.1394,117.2187,22451.0
2018-07-20 14:55:00,133.11,133.17,133.1,133.15,6127.0,117.2099,117.2627,117.2011,117.2451,6127.0
2018-07-20 15:00:00,133.15,133.18,133.12,133.14,6164.0,117.2451,117.2715,117.2187,117.2363,6164.0
2018-07-20 15:05:00,133.15,133.16,133.08,133.08,7979.0,117.2451,117.2539,117.1835,117.1835,7979.0
2018-07-20 15:10:00,133.08,133.08,132.98,133.03,17249.0,117.1835,117.1835,117.0954,117.1394,17249.0
2018-07-20 15:15:00,133.03,133.13,133.01,133.11,15210.0,117.1394,117.2275,117.1218,117.2099,15210.0
2018-07-20 15:20:00,133.11,133.12,133.02,133.05,7867.0,117.2099,117.2187,117.1306,117.1571,7867.0
2018-07-20 15:25:00,133.05,133.11,133.04,133.06,12868.0,117.1571,117.2099,117.1482,117.1659,12868.0
2018-07-20 15:30:00,133.07,133.19,133.07,133.18,8438.0,117.1747,117.2803,117.1747,117.2715,8438.0
2018-07-20 15:35:00,133.19,133.21,133.14,133.16,10400.0,117.2803,117.2979,117.2363,117.2539,10400.0
2018-07-20 15:40:00,133.16,133.27,133.15,133.27,12313.0,117.2539,117.3508,117.2451,117.3508,12313.0
2018-07-20 15:45:00,133.3,133.33,133.27,133.29,30136.0,117.3772,117.4036,117.3508,117.3684,30136.0
2018-07-20 15:50:00,133.29,133.34,133.23,133.28,32358.0,117.3684,117.4124,117.3155,117.3596,32358.0
2018-07-20 15:55:00,133.28,133.33,133.24,133.26,63451.0,117.3596,117.4036,117.3244,117.342,63451.0
2018-07-23 09:30:00,133.16,133.56,132.7,132.94,15087.0,117.2539,117.6061,116.8489,117.0602,15087.0
2018-07-23 09:35:00,133.0,133.15,132.88,133.13,11009.0,117.113,117.2451,117.0074,117.2275,11009.0
2018-07-23 09:40:00,133.12,133.32,133.05,133.2,7681.0,117.2187,117.3948,117.1571,117.2891,7681.0
2018-07-23 09:45:00,133.24,133.85,133.24,133.67,21047.0,117.3244,117.8615,117.3244,117.703,21047.0
2018-07-23 09:50:00,133.7,133.74,133.31,133.32,23440.0,117.7294,117.7646,117.386,117.3948,23440.0
2018-07-23 09:55:00,133.38,133.42,133.27,133.33,7101.0,117.4476,117.4829,117.3508,117.4036,7101.0
2018-07-23 10:00:00,133.37,133.52,133.28,133.35,13080.0,117.4388,117.5709,117.3596,117.4212,13080.0
2018-07-23 10:05:00,133.34,133.42,133.22,133.29,35689.0,117.4124,117.4829,117.3067,117.3684,35689.0
2018-07-23 10:10:00,133.28,133.33,133.11,133.13,25992.0,117.3596,117.4036,117.2099,117.2275,25992.0
2018-07-23 10:15:00,133.14,133.35,133.09,133.32,18256.0,117.2363,117.4212,117.1923,117.3948,18256.0
2018-07-23 10:20:00,133.32,133.33,132.91,132.91,16432.0,117.3948,117.4036,117.0338,117.0338,16432.0
2018-07-23 10:25:00,132.91,133.06,132.9,133.06,36368.0,117.0338,117.1659,117.025,117.1659,36368.0
2018-07-23 10:30:00,133.03,133.04,132.88,132.96,34112.0,117.1394,117.1482,117.0074,117.0778,34112.0
2018-07-23 10:35:00,132.95,133.02,132.9,133.01,59272.0,117.069,117.1306,117.025,117.1218,59272.0
2018-07-23 10:40:00,133.02,133.08,132.88,132.91,62253.0,117.1306,117.1835,117.0074,117.0338,62253.0
2018-07-23 10:45:00,132.92,133.09,132.92,133.06,19879.0,117.0426,117.1923,117.0426,117.1659,19879.0
2018-07-23 10:50:00,133.05,133.06,132.82,132.85,12722.0,117.1571,117.1659,116.9545,116.9809,12722.0
2018-07-23 10:55:00,132.84,132.97,132.79,132.96,9589.0,116.9721,117.0866,116.9281,117.0778,9589.0
2018-07-23 11:00:00,132.96,133.02,132.89,132.93,10075.0,117.0778,117.1306,117.0162,117.0514,10075.0
2018-07-23 11:05:00,132.91,133.04,132.9,132.96,60621.0,117.0338,117.1482,117.025,117.0778,60621.0
2018-07-23 11:10:00,132.95,133.38,132.92,133.38,10283.0,117.069,117.4476,117.0426,117.4476,10283.0
2018-07-23 11:15:00,133.38,133.59,133.38,133.5,8195.0,117.4476,117.6325,117.4476,117.5533,8195.0
2018-07-23 11:20:00,133.49,133.61,133.39,133.47,8077.0,117.5445,117.6502,117.4564,117.5269,8077.0
2018-07-23 11:25:00,133.45,133.55,133.38,133.54,11856.0,117.5093,117.5973,117.4476,117.5885,11856.0
2018-07-23 11:30:00,133.56,133.65,133.55,133.56,8140.0,117.6061,117.6854,117.5973,117.6061,8140.0
2018-07-23 11:35:00,133.64,133.66,133.55,133.58,9225.0,117.6766,117.6942,117.5973,117.6237,9225.0
2018-07-23 11:40:00,133.59,133.69,133.59,133.66,7881.0,117.6325,117.7206,117.6325,117.6942,7881.0
2018-07-23 11:45:00,133.65,133.69,133.6,133.67,6662.0,117.6854,117.7206,117.6414,117.703,6662.0
2018-07-23 11:50:00,133.68,133.68,133.48,133.48,11149.0,117.7118,117.7118,117.5357,117.5357,11149.0
2018-07-23 11:55:00,133.49,133.51,133.47,133.5,6370.0,117.5445,117.5621,117.5269,117.5533,6370.0
2018-07-23 12:00:00,133.5,133.51,133.46,133.47,3648.0,117.5533,117.5621,117.5181,117.5269,3648.0
2018-07-23 12:05:00,133.46,133.5,133.4,133.48,13584.0,117.5181,117.5533,117.4652,117.5357,13584.0
2018-07-23 12:10:00,133.51,133.58,133.48,133.5,6590.0,117.5621,117.6237,117.5357,117.5533,6590.0
2018-07-23 12:15:00,133.48,133.49,133.42,133.46,5601.0,117.5357,117.5445,117.4829,117.5181,5601.0
2018-07-23 12:20:00,133.47,133.57,133.47,133.51,6224.0,117.5269,117.6149,117.5269,117.5621,6224.0
2018-07-23 12:25:00,133.53,133.58,133.47,133.57,7081.0,117.5797,117.6237,117.5269,117.6149,7081.0
2018-07-23 12:30:00,133.56,133.57,133.51,133.56,7392.0,117.6061,117.6149,117.5621,117.6061,7392.0
2018-07-23 12:35:00,133.57,133.63,133.55,133.63,4144.0,117.6149,117.6678,117.5973,117.6678,4144.0
2018-07-23 12:40:00,133.63,133.7,133.62,133.69,3909.0,117.6678,117.7294,117.659,117.7206,3909.0
2018-07-23 12:45:00,133.69,133.81,133.67,133.79,7890.0,117.7206,117.8263,117.703,117.8087,7890.0
2018-07-23 12:50:00,133.76,133.84,133.76,133.79,7433.0,117.7822,117.8527,117.7822,117.8087,7433.0
2018-07-23 12:55:00,133.8,133.91,133.8,133.81,5647.0,117.8175,117.9143,117.8175,117.8263,5647.0
2018-07-23 13:00:00,133.84,133.84,133.75,133.78,4952.0,117.8527,117.8527,117.7734,117.7999,4952.0
2018-07-23 13:05:00,133.77,133.81,133.76,133.77,5025.0,117.791,117.8263,117.7822,117.791,5025.0
2018-07-23 13:10:00,133.79,133.85,133.74,133.75,13644.0,117.8087,117.8615,117.7646,117.7734,13644.0
2018-07-23 13:15:00,133.75,133.77,133.65,133.72,8930.0,117.7734,117.791,117.6854,117.747,8930.0
2018-07-23 13:20:00,133.7,133.75,133.67,133.74,7190.0,117.7294,117.7734,117.703,117.7646,7190.0
2018-07-23 13:25:00,133.75,133.81,133.71,133.74,6547.0,117.7734,117.8263,117.7382,117.7646,6547.0
2018-07-23 13:30:00,133.76,133.78,133.7,133.71,4304.0,117.7822,117.7999,117.7294,117.7382,4304.0
2018-07-23 13:35:00,133.69,133.74,133.68,133.73,13922.0,117.7206,117.7646,117.7118,117.7558,13922.0
2018-07-23 13:40:00,133.73,133.83,133.73,133.83,5209.0,117.7558,117.8439,117.7558,117.8439,5209.0
2018-07-23 13:45:00,133.85,133.87,133.77,133.78,4777.0,117.8615,117.8791,117.791,117.7999,4777.0
2018-07-23 13:50:00,133.77,133.89,133.77,133.84,8025.0,117.791,117.8967,117.791,117.8527,8025.0
2018-07-23 13:55:00,133.83,133.92,133.83,133.88,4285.0,117.8439,117.9231,117.8439,117.8879,4285.0
2018-07-23 14:00:00,133.87,133.92,133.84,133.86,13483.0,117.8791,117.9231,117.8527,117.8703,13483.0
2018-07-23 14:05:00,133.83,133.86,133.68,133.7,9070.0,117.8439,117.8703,117.7118,117.7294,9070.0
2018-07-23 14:10:00,133.68,133.73,133.62,133.67,20552.0,117.7118,117.7558,117.659,117.703,20552.0
2018-07-23 14:15:00,133.69,133.73,133.68,133.72,9672.0,117.7206,117.7558,117.7118,117.747,9672.0
2018-07-23 14:20:00,133.71,133.76,133.66,133.67,15576.0,117.7382,117.7822,117.6942,117.703,15576.0
2018-07-23 14:25:00,133.66,133.66,133.56,133.56,5905.0,117.6942,117.6942,117.6061,117.6061,5905.0
2018-07-23 14:30:00,133.59,133.6,133.43,133.46,13599.0,117.6325,117.6414,117.4917,117.5181,13599.0
2018-07-23 14:35:00,133.45,133.56,133.43,133.55,23198.0,117.5093,117.6061,117.4917,117.5973,23198.0
2018-07-23 14:40:00,133.55,133.66,133.53,133.61,6817.0,117.5973,117.6942,117.5797,117.6502,6817.0
2018-07-23 14:45:00,133.63,133.69,133.62,133.64,12787.0,117.6678,117.7206,117.659,117.6766,12787.0
2018-07-23 14:50:00,133.62,133.68,133.62,133.65,48010.0,117.659,117.7118,117.659,117.6854,48010.0
2018-07-23 14:55:00,133.66,133.66,133.58,133.59,15457.0,117.6942,117.6942,117.6237,117.6325,15457.0
2018-07-23 15:00:00,133.6,133.6,133.5,133.5,19067.0,117.6414,117.6414,117.5533,117.5533,19067.0
2018-07-23 15:05:00,133.5,133.5,133.46,133.5,9508.0,117.5533,117.5533,117.5181,117.5533,9508.0
2018-07-23 15:10:00,133.5,133.68,133.49,133.59,19979.0,117.5533,117.7118,117.5445,117.6325,19979.0
2018-07-23 15:15:00,133.62,133.64,133.53,133.54,25858.0,117.659,117.6766,117.5797,117.5885,25858.0
2018-07-23 15:20:00,133.54,133.73,133.54,133.65,13773.0,117.5885,117.7558,117.5885,117.6854,13773.0
2018-07-23 15:25:00,133.65,133.69,133.63,133.67,16561.0,117.6854,117.7206,117.6678,117.703,16561.0
2018-07-23 15:30:00,133.67,133.77,133.65,133.74,25324.0,117.703,117.791,117.6854,117.7646,25324.0
2018-07-23 15:35:00,133.75,133.86,133.73,133.85,17096.0,117.7734,117.8703,117.7558,117.8615,17096.0
2018-07-23 15:40:00,133.84,133.98,133.81,133.84,36783.0,117.8527,117.976,117.8263,117.8527,36783.0
2018-07-23 15:45:00,133.85,133.9,133.81,133.84,28100.0,117.8615,117.9055,117.8263,117.8527,28100.0
2018-07-23 15:50:00,133.84,133.87,133.79,133.79,32782.0,117.8527,117.8791,117.8087,117.8087,32782.0
2018-07-23 15:55:00,133.8,133.96,133.79,133.93,99746.0,117.8175,117.9584,117.8087,117.9319,99746.0
2018-07-24 09:30:00,133.89,134.37,133.68,134.06,18597.0,117.8967,118.3194,117.7118,118.0464,18597.0
2018-07-24 09:35:00,134.06,134.06,133.73,134.0,20551.0,118.0464,118.0464,117.7558,117.9936,20551.0
2018-07-24 09:40:00,134.05,134.28,133.82,134.16,19459.0,118.0376,118.2401,117.8351,118.1345,19459.0
2018-07-24 09:45:00,134.11,134.4,134.06,134.3,9291.0,118.0904,118.3458,118.0464,118.2577,9291.0
2018-07-24 09:50:00,134.29,134.4,134.03,134.3,8358.0,118.2489,118.3458,118.02,118.2577,8358.0
2018-07-24 09:55:00,134.35,134.4,134.16,134.16,11048.0,118.3018,118.3458,118.1345,118.1345,11048.0
2018-07-24 10:00:00,134.19,134.52,134.19,134.5,9735.0,118.1609,118.4515,118.1609,118.4338,9735.0
2018-07-24 10:05:00,134.47,134.62,134.47,134.52,7340.0,118.4074,118.5395,118.4074,118.4515,7340.0
2018-07-24 10:10:00,134.5,134.53,134.3,134.3,11834.0,118.4338,118.4603,118.2577,118.2577,11834.0
2018-07-24 10:15:00,134.35,134.35,134.16,134.28,36757.0,118.3018,118.3018,118.1345,118.2401,36757.0
2018-07-24 10:20:00,134.29,134.3,134.18,134.22,17522.0,118.2489,118.2577,118.1521,118.1873,17522.0
2018-07-24 10:25:00,134.25,134.55,134.24,134.52,10129.0,118.2137,118.4779,118.2049,118.4515,10129.0
2018-07-24 10:30:00,134.53,134.58,134.31,134.47,21390.0,118.4603,118.5043,118.2665,118.4074,21390.0
2018-07-24 10:35:00,134.46,134.47,134.24,134.24,12357.0,118.3986,118.4074,118.2049,118.2049,12357.0
2018-07-24 10:40:00,134.23,134.38,134.23,134.3,6979.0,118.1961,118.3282,118.1961,118.2577,6979.0
2018-07-24 10:45:00,134.32,134.55,134.3,134.49,10942.0,118.2753,118.4779,118.2577,118.425,10942.0
2018-07-24 10:50:00,134.5,134.5,134.37,134.4,10692.0,118.4338,118.4338,118.3194,118.3458,10692.0
2018-07-24 10:55:00,134.4,134.45,134.36,134.36,26124.0,118.3458,118.3898,118.3106,118.3106,26124.0
2018-07-24 11:00:00,134.39,134.47,134.38,134.42,28511.0,118.337,118.4074,118.3282,118.3634,28511.0
2018-07-24 11:05:00,134.42,134.46,134.2,134.25,31981.0,118.3634,118.3986,118.1697,118.2137,31981.0
2018-07-24 11:10:00,134.25,134.28,134.16,134.26,18012.0,118.2137,118.2401,118.1345,118.2225,18012.0
2018-07-24 11:15:00,134.24,134.32,134.24,134.32,4473.0,118.2049,118.2753,118.2049,118.2753,4473.0
2018-07-24 11:20:00,134.31,134.42,134.24,134.39,11827.0,118.2665,118.3634,118.2049,118.337,11827.0
2018-07-24 11:25:00,134.4,134.46,134.31,134.4,6876.0,118.3458,118.3986,118.2665,118.3458,6876.0
2018-07-24 11:30:00,134.4,134.65,134.35,134.63,12280.0,118.3458,118.5659,118.3018,118.5483,12280.0
2018-07-24 11:35:00,134.64,134.67,134.42,134.47,15193.0,118.5571,118.5835,118.3634,118.4074,15193.0
2018-07-24 11:40:00,134.48,134.56,134.39,134.39,22711.0,118.4162,118.4867,118.337,118.337,22711.0
2018-07-24 11:45:00,134.37,134.76,134.37,134.72,8566.0,118.3194,118.6628,118.3194,118.6276,8566.0
2018-07-24 11:50:00,134.66,134.75,134.61,134.68,7849.0,118.5747,118.654,118.5307,118.5923,7849.0
2018-07-24 11:55:00,134.68,134.74,134.63,134.74,7809.0,118.5923,118.6452,118.5483,118.6452,7809.0
2018-07-24 12:00:00,134.69,134.75,134.66,134.71,3404.0,118.6012,118.654,118.5747,118.6188,3404.0
2018-07-24 12:05:00,134.72,134.72,134.58,134.61,18688.0,118.6276,118.6276,118.5043,118.5307,18688.0
2018-07-24 12:10:00,134.53,134.68,134.53,134.62,12430.0,118.4603,118.5923,118.4603,118.5395,12430.0
2018-07-24 12:15:00,134.64,134.66,134.57,134.66,5100.0,118.5571,118.5747,118.4955,118.5747,5100.0
2018-07-24 12:20:00,134.67,134.73,134.63,134.63,4419.0,118.5835,118.6364,118.5483,118.5483,4419.0
2018-07-24 12:25:00,134.63,134.72,134.63,134.67,3947.0,118.5483,118.6276,118.5483,118.5835,3947.0
2018-07-24 12:30:00,134.66,134.79,134.66,134.73,4162.0,118.5747,118.6892,118.5747,118.6364,4162.0
2018-07-24 12:35:00,134.71,134.76,134.63,134.76,3911.0,118.6188,118.6628,118.5483,118.6628,3911.0
2018-07-24 12:40:00,134.75,135.02,134.75,135.02,7122.0,118.654,118.8917,118.654,118.8917,7122.0
2018-07-24 12:45:00,135.06,135.25,135.02,135.19,14559.0,118.927,119.0943,118.8917,119.0414,14559.0
2018-07-24 12:50:00,135.18,135.21,135.08,135.08,10048.0,119.0326,119.059,118.9446,118.9446,10048.0
2018-07-24 12:55:00,135.1,135.22,135.06,135.19,4793.0,118.9622,119.0678,118.927,119.0414,4793.0
2018-07-24 13:00:00,135.16,135.3,135.16,135.24,5200.0,119.015,119.1383,119.015,119.0855,5200.0
2018-07-24 13:05:00,135.26,135.26,134.99,135.06,17202.0,119.1031,119.1031,118.8653,118.927,17202.0
2018-07-24 13:10:00,135.05,135.09,135.0,135.08,6681.0,118.9181,118.9534,118.8741,118.9446,6681.0
2018-07-24 13:15:00,135.05,135.14,134.95,134.95,9613.0,118.9181,118.9974,118.8301,118.8301,9613.0
2018-07-24 13:20:00,134.94,135.01,134.9,134.92,12564.0,118.8213,118.8829,118.7861,118.8037,12564.0
2018-07-24 13:25:00,134.92,135.01,134.88,134.98,4017.0,118.8037,118.8829,118.7685,118.8565,4017.0
2018-07-24 13:30:00,135.02,135.03,134.85,134.93,4425.0,118.8917,118.9005,118.742,118.8125,4425.0
2018-07-24 13:35:00,134.88,134.94,134.77,134.77,5480.0,118.7685,118.8213,118.6716,118.6716,5480.0
2018-07-24 13:40:00,134.77,134.84,134.68,134.69,16829.0,118.6716,118.7332,118.5923,118.6012,16829.0
2018-07-24 13:45:00,134.69,134.83,134.67,134.78,5198.0,118.6012,118.7244,118.5835,118.6804,5198.0
2018-07-24 13:50:00,134.78,134.79,134.75,134.75,3275.0,118.6804,118.6892,118.654,118.654,3275.0
2018-07-24 13:55:00,134.75,134.78,134.63,134.63,6427.0,118.654,118.6804,118.5483,118.5483,6427.0
2018-07-24 14:00:00,134.6,134.6,134.43,134.46,10384.0,118.5219,118.5219,118.3722,118.3986,10384.0
2018-07-24 14:05:00,134.48,134.48,134.36,134.4,14294.0,118.4162,118.4162,118.3106,118.3458,14294.0
2018-07-24 14:10:00,134.43,134.47,134.37,134.37,12000.0,118.3722,118.4074,118.3194,118.3194,12000.0
2018-07-24 14:15:00,134.36,134.44,134.34,134.39,9552.0,118.3106,118.381,118.293,118.337,9552.0
2018-07-24 14:20:00,134.4,134.51,134.4,134.47,8704.0,118.3458,118.4427,118.3458,118.4074,8704.0
2018-07-24 14:25:00,134.47,134.52,134.33,134.33,6481.0,118.4074,118.4515,118.2842,118.2842,6481.0
2018-07-24 14:30:00,134.31,134.38,134.27,134.37,11594.0,118.2665,118.3282,118.2313,118.3194,11594.0
2018-07-24 14:35:00,134.37,134.37,134.26,134.32,9400.0,118.3194,118.3194,118.2225,118.2753,9400.0
2018-07-24 14:40:00,134.36,134.46,134.36,134.39,7618.0,118.3106,118.3986,118.3106,118.337,7618.0
2018-07-24 14:45:00,134.39,134.52,134.37,134.44,10087.0,118.337,118.4515,118.3194,118.381,10087.0
2018-07-24 14:50:00,134.44,134.44,134.2,134.24,18181.0,118.381,118.381,118.1697,118.2049,18181.0
2018-07-24 14:55:00,134.26,134.33,134.24,134.31,11566.0,118.2225,118.2842,118.2049,118.2665,11566.0
2018-07-24 15:00:00,134.31,134.38,134.26,134.27,19111.0,118.2665,118.3282,118.2225,118.2313,19111.0
2018-07-24 15:05:00,134.26,134.29,134.2,134.28,14860.0,118.2225,118.2489,118.1697,118.2401,14860.0
2018-07-24 15:10:00,134.28,134.37,134.27,134.36,16780.0,118.2401,118.3194,118.2313,118.3106,16780.0
2018-07-24 15:15:00,134.35,134.5,134.35,134.48,20576.0,118.3018,118.4338,118.3018,118.4162,20576.0
2018-07-24 15:20:00,134.48,134.5,134.41,134.45,22029.0,118.4162,118.4338,118.3546,118.3898,22029.0
2018-07-24 15:25:00,134.44,134.46,134.4,134.43,21414.0,118.381,118.3986,118.3458,118.3722,21414.0
2018-07-24 15:30:00,134.44,134.59,134.44,134.54,21017.0,118.381,118.5131,118.381,118.4691,21017.0
2018-07-24 15:35:00,134.56,134.56,134.4,134.41,23054.0,118.4867,118.4867,118.3458,118.3546,23054.0
2018-07-24 15:40:00,134.42,134.49,134.37,134.44,25444.0,118.3634,118.425,118.3194,118.381,25444.0
2018-07-24 15:45:00,134.43,134.43,134.29,134.34,38798.0,118.3722,118.3722,118.2489,118.293,38798.0
2018-07-24 15:50:00,134.35,134.5,134.35,134.5,55886.0,118.3018,118.4338,118.3018,118.4338,55886.0
2018-07-24 15:55:00,134.49,134.58,134.41,134.52,91053.0,118.425,118.5043,118.3546,118.4515,91053.0
2018-07-25 09:30:00,132.0,135.65,132.0,134.83,43572.0,116.2325,119.4465,116.2325,118.7244,43572.0
2018-07-25 09:35:00,134.77,135.04,133.78,134.3,38663.0,118.6716,118.9093,117.7999,118.2577,38663.0
2018-07-25 09:40:00,134.36,134.48,134.04,134.16,34718.0,118.3106,118.4162,118.0288,118.1345,34718.0
2018-07-25 09:45:00,134.09,134.22,133.86,134.07,43385.0,118.0728,118.1873,117.8703,118.0552,43385.0
2018-07-25 09:50:00,134.08,134.21,133.81,134.0,53086.0,118.064,118.1785,117.8263,117.9936,53086.0
2018-07-25 09:55:00,134.06,134.21,134.0,134.08,56484.0,118.0464,118.1785,117.9936,118.064,56484.0
2018-07-25 10:00:00,134.07,134.22,133.96,134.09,111684.0,118.0552,118.1873,117.9584,118.0728,111684.0
2018-07-25 10:05:00,134.09,134.83,133.95,134.47,97668.0,118.0728,118.7244,117.9495,118.4074,97668.0
2018-07-25 10:10:00,134.47,134.47,133.98,134.06,45515.0,118.4074,118.4074,117.976,118.0464,45515.0
2018-07-25 10:15:00,134.04,134.15,133.9,133.98,45002.0,118.0288,118.1257,117.9055,117.976,45002.0
2018-07-25 10:20:00,133.96,134.04,133.92,134.0,26020.0,117.9584,118.0288,117.9231,117.9936,26020.0
2018-07-25 10:25:00,134.01,134.04,133.74,133.74,37830.0,118.0024,118.0288,117.7646,117.7646,37830.0
2018-07-25 10:30:00,133.76,134.05,133.74,133.96,27529.0,117.7822,118.0376,117.7646,117.9584,27529.0
2018-07-25 10:35:00,133.96,134.3,133.96,134.26,22407.0,117.9584,118.2577,117.9584,118.2225,22407.0
2018-07-25 10:40:00,134.25,134.29,133.93,134.19,61332.0,118.2137,118.2489,117.9319,118.1609,61332.0
2018-07-25 10:45:00,134.21,134.5,134.19,134.44,23572.0,118.1785,118.4338,118.1609,118.381,23572.0
2018-07-25 10:50:00,134.42,134.55,134.29,134.32,24112.0,118.3634,118.4779,118.2489,118.2753,24112.0
2018-07-25 10:55:00,134.33,134.51,134.3,134.51,13609.0,118.2842,118.4427,118.2577,118.4427,13609.0
2018-07-25 11:00:00,134.52,134.6,134.27,134.3,40441.0,118.4515,118.5219,118.2313,118.2577,40441.0
2018-07-25 11:05:00,134.3,134.35,134.09,134.09,21258.0,118.2577,118.3018,118.0728,118.0728,21258.0
2018-07-25 11:10:00,134.08,134.16,133.97,134.0,20225.0,118.064,118.1345,117.9672,117.9936,20225.0
2018-07-25 11:15:00,134.02,134.09,133.9,134.09,14871.0,118.0112,118.0728,117.9055,118.0728,14871.0
2018-07-25 11:20:00,134.1,134.13,134.02,134.09,20427.0,118.0816,118.108,118.0112,118.0728,20427.0
2018-07-25 11:25:00,134.08,134.08,133.92,134.04,25290.0,118.064,118.064,117.9231,118.0288,25290.0
2018-07-25 11:30:00,134.05,134.17,134.03,134.17,14800.0,118.0376,118.1433,118.02,118.1433,14800.0
2018-07-25 11:35:00,134.19,134.47,134.18,134.21,20500.0,118.1609,118.4074,118.1521,118.1785,20500.0
2018-07-25 11:40:00,134.21,134.36,134.17,134.34,16040.0,118.1785,118.3106,118.1433,118.293,16040.0
2018-07-25 11:45:00,134.33,134.36,134.21,134.35,10452.0,118.2842,118.3106,118.1785,118.3018,10452.0
2018-07-25 11:50:00,134.34,134.6,134.34,134.53,14035.0,118.293,118.5219,118.293,118.4603,14035.0
2018-07-25 11:55:00,134.52,134.76,134.51,134.76,6738.0,118.4515,118.6628,118.4427,118.6628,6738.0
2018-07-25 12:00:00,134.78,134.84,134.69,134.75,12341.0,118.6804,118.7332,118.6012,118.654,12341.0
2018-07-25 12:05:00,134.77,134.84,134.75,134.81,8791.0,118.6716,118.7332,118.654,118.7068,8791.0
2018-07-25 12:10:00,134.8,135.03,134.8,134.89,11630.0,118.698,118.9005,118.698,118.7773,11630.0
2018-07-25 12:15:00,134.85,134.9,134.78,134.81,11724.0,118.742,118.7861,118.6804,118.7068,11724.0
2018-07-25 12:20:00,134.78,134.78,134.65,134.71,9746.0,118.6804,118.6804,118.5659,118.6188,9746.0
2018-07-25 12:25:00,134.73,134.75,134.58,134.64,8406.0,118.6364,118.654,118.5043,118.5571,8406.0
2018-07-25 12:30:00,134.63,134.64,134.43,134.5,8313.0,118.5483,118.5571,118.3722,118.4338,8313.0
2018-07-25 12:35:00,134.52,134.54,134.42,134.42,9711.0,118.4515,118.4691,118.3634,118.3634,9711.0
2018-07-25 12:40:00,134.44,134.46,134.4,134.41,7791.0,118.381,118.3986,118.3458,118.3546,7791.0
2018-07-25 12:45:00,134.43,134.54,134.39,134.54,6930.0,118.3722,118.4691,118.337,118.4691,6930.0
2018-07-25 12:50:00,134.55,134.83,134.55,134.83,9331.0,118.4779,118.7244,118.4779,118.7244,9331.0
2018-07-25 12:55:00,134.86,134.93,134.68,134.8,20440.0,118.7508,118.8125,118.5923,118.698,20440.0
2018-07-25 13:00:00,134.77,134.8,134.66,134.69,9227.0,118.6716,118.698,118.5747,118.6012,9227.0
2018-07-25 13:05:00,134.7,134.71,134.53,134.57,5829.0,118.61,118.6188,118.4603,118.4955,5829.0
2018-07-25 13:10:00,134.54,134.75,134.53,134.66,9780.0,118.4691,118.654,118.4603,118.5747,9780.0
2018-07-25 13:15:00,134.66,134.68,134.58,134.59,11695.0,118.5747,118.5923,118.5043,118.5131,11695.0
2018-07-25 13:20:00,134.63,134.68,134.56,134.56,10707.0,118.5483,118.5923,118.4867,118.4867,10707.0
2018-07-25 13:25:00,134.57,134.57,134.41,134.51,9124.0,118.4955,118.4955,118.3546,118.4427,9124.0
2018-07-25 13:30:00,134.52,134.63,134.45,134.63,11084.0,118.4515,118.5483,118.3898,118.5483,11084.0
2018-07-25 13:35:00,134.64,134.71,134.59,134.7,11311.0,118.5571,118.6188,118.5131,118.61,11311.0
2018-07-25 13:40:00,134.71,134.86,134.71,134.8,9411.0,118.6188,118.7508,118.6188,118.698,9411.0
2018-07-25 13:45:00,134.83,134.9,134.77,134.8,9817.0,118.7244,118.7861,118.6716,118.698,9817.0
2018-07-25 13:50:00,134.8,134.95,134.78,134.95,12769.0,118.698,118.8301,118.6804,118.8301,12769.0
2018-07-25 13:55:00,134.96,134.99,134.9,134.92,12082.0,118.8389,118.8653,118.7861,118.8037,12082.0
2018-07-25 14:00:00,134.92,134.99,134.79,134.8,21071.0,118.8037,118.8653,118.6892,118.698,21071.0
2018-07-25 14:05:00,134.8,134.92,134.74,134.91,9709.0,118.698,118.8037,118.6452,118.7949,9709.0
2018-07-25 14:10:00,134.92,135.0,134.85,134.95,8172.0,118.8037,118.8741,118.742,118.8301,8172.0
2018-07-25 14:15:00,134.99,135.06,134.97,134.98,14679.0,118.8653,118.927,118.8477,118.8565,14679.0
2018-07-25 14:20:00,134.97,134.99,134.91,134.93,10620.0,118.8477,118.8653,118.7949,118.8125,10620.0
2018-07-25 14:25:00,134.95,134.98,134.83,134.84,16267.0,118.8301,118.8565,118.7244,118.7332,16267.0
2018-07-25 14:30:00,134.83,134.89,134.79,134.82,12591.0,118.7244,118.7773,118.6892,118.7156,12591.0
2018-07-25 14:35:00,134.84,134.97,134.84,134.94,7630.0,118.7332,118.8477,118.7332,118.8213,7630.0
2018-07-25 14:40:00,134.92,134.92,134.78,134.83,14737.0,118.8037,118.8037,118.6804,118.7244,14737.0
2018-07-25 14:45:00,134.82,134.92,134.75,134.91,10791.0,118.7156,118.8037,118.654,118.7949,10791.0
2018-07-25 14:50:00,134.91,135.13,134.87,135.12,9586.0,118.7949,118.9886,118.7596,118.9798,9586.0
2018-07-25 14:55:00,135.13,135.13,134.96,134.96,8124.0,118.9886,118.9886,118.8389,118.8389,8124.0
2018-07-25 15:00:00,134.96,135.0,134.91,134.97,16748.0,118.8389,118.8741,118.7949,118.8477,16748.0
2018-07-25 15:05:00,134.96,135.02,134.96,134.99,11363.0,118.8389,118.8917,118.8389,118.8653,11363.0
2018-07-25 15:10:00,134.99,135.09,134.98,134.99,11596.0,118.8653,118.9534,118.8565,118.8653,11596.0
2018-07-25 15:15:00,134.99,135.05,134.95,135.0,14552.0,118.8653,118.9181,118.8301,118.8741,14552.0
2018-07-25 15:20:00,134.98,135.14,134.98,135.13,15425.0,118.8565,118.9974,118.8565,118.9886,15425.0
2018-07-25 15:25:00,135.13,135.16,135.05,135.12,10445.0,118.9886,119.015,118.9181,118.9798,10445.0
2018-07-25 15:30:00,135.15,135.23,135.15,135.21,17071.0,119.0062,119.0766,119.0062,119.059,17071.0
2018-07-25 15:35:00,135.22,135.56,135.21,135.47,31175.0,119.0678,119.3672,119.059,119.288,31175.0
2018-07-25 15:40:00,135.57,135.75,135.31,135.61,38641.0,119.376,119.5345,119.1471,119.4113,38641.0
2018-07-25 15:45:00,135.58,135.59,135.28,135.49,51969.0,119.3848,119.3936,119.1207,119.3056,51969.0
2018-07-25 15:50:00,135.48,135.71,135.31,135.69,70339.0,119.2968,119.4993,119.1471,119.4817,70339.0
2018-07-25 15:55:00,135.68,135.69,135.31,135.59,100677.0,119.4729,119.4817,119.1471,119.3936,100677.0
2018-07-26 09:30:00,136.35,136.41,135.76,136.25,44115.0,120.0629,120.1157,119.5433,119.9748,44115.0
2018-07-26 09:35:00,136.24,136.96,136.21,136.92,28368.0,119.966,120.6,119.9396,120.5648,28368.0
2018-07-26 09:40:00,137.0,137.22,136.68,136.99,34508.0,120.6352,120.8289,120.3534,120.6264,34508.0
2018-07-26 09:45:00,136.99,137.35,136.88,137.16,47933.0,120.6264,120.9434,120.5296,120.7761,47933.0
2018-07-26 09:50:00,137.16,137.9,137.15,137.73,56261.0,120.7761,121.4277,120.7673,121.278,56261.0
2018-07-26 09:55:00,137.78,137.9,137.5,137.6,33090.0,121.322,121.4277,121.0755,121.1635,33090.0
2018-07-26 10:00:00,137.59,137.63,137.14,137.21,19571.0,121.1547,121.19,120.7585,120.8201,19571.0
2018-07-26 10:05:00,137.13,137.17,136.83,136.84,12005.0,120.7497,120.7849,120.4855,120.4943,12005.0
2018-07-26 10:10:00,136.86,137.0,136.63,136.64,7971.0,120.5119,120.6352,120.3094,120.3182,7971.0
2018-07-26 10:15:00,136.59,136.75,136.5,136.75,9200.0,120.2742,120.4151,120.1949,120.4151,9200.0
2018-07-26 10:20:00,136.77,136.82,136.71,136.82,13936.0,120.4327,120.4767,120.3799,120.4767,13936.0
2018-07-26 10:25:00,136.78,136.96,136.75,136.8,15890.0,120.4415,120.6,120.4151,120.4591,15890.0
2018-07-26 10:30:00,136.76,136.85,136.7,136.73,14035.0,120.4239,120.5031,120.3711,120.3975,14035.0
2018-07-26 10:35:00,136.73,136.75,136.64,136.74,26902.0,120.3975,120.4151,120.3182,120.4063,26902.0
2018-07-26 10:40:00,136.74,136.78,136.57,136.65,54927.0,120.4063,120.4415,120.2566,120.327,54927.0
2018-07-26 10:45:00,136.66,136.69,136.49,136.57,19387.0,120.3358,120.3622,120.1861,120.2566,19387.0
2018-07-26 10:50:00,136.59,136.74,136.59,136.7,13442.0,120.2742,120.4063,120.2742,120.3711,13442.0
2018-07-26 10:55:00,136.74,136.76,136.63,136.76,7079.0,120.4063,120.4239,120.3094,120.4239,7079.0
2018-07-26 11:00:00,136.76,137.06,136.67,137.01,10963.0,120.4239,120.6881,120.3446,120.644,10963.0
2018-07-26 11:05:00,137.03,137.03,136.9,136.91,15362.0,120.6616,120.6616,120.5472,120.556,15362.0
2018-07-26 11:10:00,136.92,137.08,136.9,137.05,18933.0,120.5648,120.7057,120.5472,120.6792,18933.0
2018-07-26 11:15:00,137.06,137.07,136.87,136.87,11591.0,120.6881,120.6969,120.5207,120.5207,11591.0
2018-07-26 11:20:00,136.88,137.0,136.85,136.96,17053.0,120.5296,120.6352,120.5031,120.6,17053.0
2018-07-26 11:25:00,136.95,136.95,136.8,136.89,18606.0,120.5912,120.5912,120.4591,120.5384,18606.0
2018-07-26 11:30:00,136.9,136.93,136.81,136.87,17904.0,120.5472,120.5736,120.4679,120.5207,17904.0
2018-07-26 11:35:00,136.88,136.99,136.87,136.93,9997.0,120.5296,120.6264,120.5207,120.5736,9997.0
2018-07-26 11:40:00,136.93,137.08,136.93,136.97,11888.0,120.5736,120.7057,120.5736,120.6088,11888.0
2018-07-26 11:45:00,136.97,137.02,136.91,136.96,12258.0,120.6088,120.6528,120.556,120.6,12258.0
2018-07-26 11:50:00,136.95,137.03,136.91,137.0,14043.0,120.5912,120.6616,120.556,120.6352,14043.0
2018-07-26 11:55:00,137.01,137.07,136.95,137.07,8342.0,120.644,120.6969,120.5912,120.6969,8342.0
2018-07-26 12:00:00,137.05,137.17,137.02,137.09,25205.0,120.6792,120.7849,120.6528,120.7145,25205.0
2018-07-26 12:05:00,137.11,137.19,137.06,137.16,17983.0,120.7321,120.8025,120.6881,120.7761,17983.0
2018-07-26 12:10:00,137.16,137.27,137.1,137.25,16134.0,120.7761,120.873,120.7233,120.8554,16134.0
2018-07-26 12:15:00,137.22,137.22,137.13,137.13,3183.0,120.8289,120.8289,120.7497,120.7497,3183.0
2018-07-26 12:20:00,137.14,137.18,137.04,137.18,5743.0,120.7585,120.7937,120.6704,120.7937,5743.0
2018-07-26 12:25:00,137.17,137.23,137.11,137.11,9096.0,120.7849,120.8377,120.7321,120.7321,9096.0
2018-07-26 12:30:00,137.08,137.15,137.07,137.1,3600.0,120.7057,120.7673,120.6969,120.7233,3600.0
2018-07-26 12:35:00,137.09,137.11,137.0,137.03,7627.0,120.7145,120.7321,120.6352,120.6616,7627.0
2018-07-26 12:40:00,137.02,137.05,136.92,136.95,9512.0,120.6528,120.6792,120.5648,120.5912,9512.0
2018-07-26 12:45:00,136.93,137.0,136.93,137.0,16511.0,120.5736,120.6352,120.5736,120.6352,16511.0
2018-07-26 12:50:00,137.02,137.03,136.87,136.92,7665.0,120.6528,120.6616,120.5207,120.5648,7665.0
2018-07-26 12:55:00,136.88,136.91,136.82,136.89,5030.0,120.5296,120.556,120.4767,120.5384,5030.0
2018-07-26 13:00:00,136.89,136.97,136.84,136.97,4320.0,120.5384,120.6088,120.4943,120.6088,4320.0
2018-07-26 13:05:00,136.95,136.98,136.92,136.96,4580.0,120.5912,120.6176,120.5648,120.6,4580.0
2018-07-26 13:10:00,136.97,136.99,136.94,136.99,3600.0,120.6088,120.6264,120.5824,120.6264,3600.0
2018-07-26 13:15:00,136.99,137.12,136.99,137.1,10129.0,120.6264,120.7409,120.6264,120.7233,10129.0
2018-07-26 13:20:00,137.13,137.21,137.08,137.17,4667.0,120.7497,120.8201,120.7057,120.7849,4667.0
2018-07-26 13:25:00,137.21,137.22,137.17,137.17,4958.0,120.8201,120.8289,120.7849,120.7849,4958.0
2018-07-26 13:30:00,137.17,137.19,137.1,137.1,5227.0,120.7849,120.8025,120.7233,120.7233,5227.0
2018-07-26 13:35:00,137.09,137.11,136.96,136.97,10306.0,120.7145,120.7321,120.6,120.6088,10306.0
2018-07-26 13:40:00,136.99,137.02,136.95,137.0,16343.0,120.6264,120.6528,120.5912,120.6352,16343.0
2018-07-26 13:45:00,136.98,136.99,136.89,136.94,9635.0,120.6176,120.6264,120.5384,120.5824,9635.0
2018-07-26 13:50:00,136.93,136.94,136.88,136.88,11673.0,120.5736,120.5824,120.5296,120.5296,11673.0
2018-07-26 13:55:00,136.89,136.89,136.8,136.84,16696.0,120.5384,120.5384,120.4591,120.4943,16696.0
2018-07-26 14:00:00,136.84,136.84,136.67,136.67,15627.0,120.4943,120.4943,120.3446,120.3446,15627.0
2018-07-26 14:05:00,136.69,136.7,136.59,136.63,14196.0,120.3622,120.3711,120.2742,120.3094,14196.0
2018-07-26 14:10:00,136.63,136.78,136.61,136.76,16580.0,120.3094,120.4415,120.2918,120.4239,16580.0
2018-07-26 14:15:00,136.75,136.75,136.68,136.73,8342.0,120.4151,120.4151,120.3534,120.3975,8342.0
2018-07-26 14:20:00,136.71,136.71,136.58,136.68,13674.0,120.3799,120.3799,120.2654,120.3534,13674.0
2018-07-26 14:25:00,136.67,136.81,136.67,136.76,8985.0,120.3446,120.4679,120.3446,120.4239,8985.0
2018-07-26 14:30:00,136.74,136.86,136.73,136.83,6010.0,120.4063,120.5119,120.3975,120.4855,6010.0
2018-07-26 14:35:00,136.84,136.9,136.8,136.89,9785.0,120.4943,120.5472,120.4591,120.5384,9785.0
2018-07-26 14:40:00,136.88,136.99,136.88,136.88,9585.0,120.5296,120.6264,120.5296,120.5296,9585.0
2018-07-26 14:45:00,136.88,136.97,136.86,136.97,11358.0,120.5296,120.6088,120.5119,120.6088,11358.0
2018-07-26 14:50:00,136.94,136.98,136.92,136.97,8352.0,120.5824,120.6176,120.5648,120.6088,8352.0
2018-07-26 14:55:00,136.98,137.05,136.96,137.02,8900.0,120.6176,120.6792,120.6,120.6528,8900.0
2018-07-26 15:00:00,137.01,137.01,136.83,136.84,22524.0,120.644,120.644,120.4855,120.4943,22524.0
2018-07-26 15:05:00,136.84,136.88,136.8,136.85,21151.0,120.4943,120.5296,120.4591,120.5031,21151.0
2018-07-26 15:10:00,136.83,136.84,136.76,136.84,29149.0,120.4855,120.4943,120.4239,120.4943,29149.0
2018-07-26 15:15:00,136.83,136.87,136.79,136.83,13580.0,120.4855,120.5207,120.4503,120.4855,13580.0
2018-07-26 15:20:00,136.83,136.92,136.83,136.84,31461.0,120.4855,120.5648,120.4855,120.4943,31461.0
2018-07-26 15:25:00,136.84,136.86,136.76,136.79,22988.0,120.4943,120.5119,120.4239,120.4503,22988.0
2018-07-26 15:30:00,136.8,137.04,136.8,137.02,29900.0,120.4591,120.6704,120.4591,120.6528,29900.0
2018-07-26 15:35:00,137.02,137.02,136.93,137.0,11954.0,120.6528,120.6528,120.5736,120.6352,11954.0
2018-07-26 15:40:00,137.0,137.0,136.82,136.83,24940.0,120.6352,120.6352,120.4767,120.4855,24940.0
2018-07-26 15:45:00,136.84,137.01,136.83,136.98,49400.0,120.4943,120.644,120.4855,120.6176,49400.0
2018-07-26 15:50:00,136.98,137.1,136.95,137.1,42481.0,120.6176,120.7233,120.5912,120.7233,42481.0
2018-07-26 15:55:00,137.1,137.36,137.03,137.26,142082.0,120.7233,120.9522,120.6616,120.8642,142082.0
2018-07-27 09:30:00,137.4,137.91,137.33,137.43,19333.0,120.9874,121.4365,120.9258,121.0139,19333.0
2018-07-27 09:35:00,137.53,138.39,137.51,138.32,16212.0,121.1019,121.8592,121.0843,121.7975,16212.0
2018-07-27 09:40:00,138.5,138.84,138.44,138.73,18392.0,121.956,122.2554,121.9032,122.1586,18392.0
2018-07-27 09:45:00,138.75,138.77,138.32,138.33,20030.0,122.1762,122.1938,121.7975,121.8063,20030.0
2018-07-27 09:50:00,138.28,138.44,138.08,138.13,12492.0,121.7623,121.9032,121.5862,121.6302,12492.0
2018-07-27 09:55:00,138.13,138.17,138.01,138.08,7104.0,121.6302,121.6655,121.5246,121.5862,7104.0
2018-07-27 10:00:00,138.12,138.22,138.01,138.06,10077.0,121.6214,121.7095,121.5246,121.5686,10077.0
2018-07-27 10:05:00,138.09,138.22,137.94,138.19,19226.0,121.595,121.7095,121.4629,121.6831,19226.0
2018-07-27 10:10:00,138.18,138.25,138.07,138.12,14747.0,121.6743,121.7359,121.5774,121.6214,14747.0
2018-07-27 10:15:00,138.14,138.21,137.92,137.95,21882.0,121.639,121.7007,121.4453,121.4717,21882.0
2018-07-27 10:20:00,137.96,137.98,137.75,137.79,12590.0,121.4805,121.4982,121.2956,121.3309,12590.0
2018-07-27 10:25:00,137.83,138.1,137.83,137.99,13679.0,121.3661,121.6038,121.3661,121.507,13679.0
2018-07-27 10:30:00,137.97,138.05,137.92,138.04,16178.0,121.4894,121.5598,121.4453,121.551,16178.0
2018-07-27 10:35:00,138.07,138.11,137.92,138.11,9347.0,121.5774,121.6126,121.4453,121.6126,9347.0
2018-07-27 10:40:00,138.1,138.39,138.1,138.39,8845.0,121.6038,121.8592,121.6038,121.8592,8845.0
2018-07-27 10:45:00,138.41,138.49,138.34,138.43,7988.0,121.8768,121.9472,121.8152,121.8944,7988.0
2018-07-27 10:50:00,138.4,138.47,138.22,138.25,13713.0,121.868,121.9296,121.7095,121.7359,13713.0
2018-07-27 10:55:00,138.22,138.3,138.04,138.24,11022.0,121.7095,121.7799,121.551,121.7271,11022.0
2018-07-27 11:00:00,138.3,138.39,138.22,138.25,15856.0,121.7799,121.8592,121.7095,121.7359,15856.0
2018-07-27 11:05:00,138.26,138.45,138.22,138.35,10305.0,121.7447,121.912,121.7095,121.824,10305.0
2018-07-27 11:10:00,138.32,138.39,138.24,138.32,20725.0,121.7975,121.8592,121.7271,121.7975,20725.0
2018-07-27 11:15:00,138.37,138.46,138.35,138.45,4563.0,121.8416,121.9208,121.824,121.912,4563.0
2018-07-27 11:20:00,138.45,138.52,138.3,138.48,6029.0,121.912,121.9737,121.7799,121.9384,6029.0
2018-07-27 11:25:00,138.48,138.48,138.28,138.34,19372.0,121.9384,121.9384,121.7623,121.8152,19372.0
2018-07-27 11:30:00,138.31,138.31,138.16,138.16,19199.0,121.7887,121.7887,121.6567,121.6567,19199.0
2018-07-27 11:35:00,138.08,138.25,138.05,138.22,15150.0,121.5862,121.7359,121.5598,121.7095,15150.0
2018-07-27 11:40:00,138.2,138.24,138.07,138.11,9255.0,121.6919,121.7271,121.5774,121.6126,9255.0
2018-07-27 11:45:00,138.09,138.28,138.08,138.2,6300.0,121.595,121.7623,121.5862,121.6919,6300.0
2018-07-27 11:50:00,138.18,138.22,138.03,138.1,13298.0,121.6743,121.7095,121.5422,121.6038,13298.0
2018-07-27 11:55:00,138.1,138.12,138.0,138.05,45311.0,121.6038,121.6214,121.5158,121.5598,45311.0
2018-07-27 12:00:00,138.04,138.07,137.82,137.85,40294.0,121.551,121.5774,121.3573,121.3837,40294.0
2018-07-27 12:05:00,137.87,138.03,137.87,137.91,22433.0,121.4013,121.5422,121.4013,121.4365,22433.0
2018-07-27 12:10:00,137.87,137.93,137.82,137.89,18794.0,121.4013,121.4541,121.3573,121.4189,18794.0
2018-07-27 12:15:00,137.9,138.11,137.87,138.01,14461.0,121.4277,121.6126,121.4013,121.5246,14461.0
2018-07-27 12:20:00,138.02,138.08,137.99,138.03,7880.0,121.5334,121.5862,121.507,121.5422,7880.0
2018-07-27 12:25:00,138.03,138.18,138.01,138.16,8330.0,121.5422,121.6743,121.5246,121.6567,8330.0
2018-07-27 12:30:00,138.16,138.17,138.01,138.03,19256.0,121.6567,121.6655,121.5246,121.5422,19256.0
2018-07-27 12:35:00,138.05,138.06,137.89,137.91,16641.0,121.5598,121.5686,121.4189,121.4365,16641.0
2018-07-27 12:40:00,137.91,138.06,137.89,138.04,17024.0,121.4365,121.5686,121.4189,121.551,17024.0
2018-07-27 12:45:00,138.03,138.06,137.88,137.88,6013.0,121.5422,121.5686,121.4101,121.4101,6013.0
2018-07-27 12:50:00,137.91,138.0,137.88,137.93,7230.0,121.4365,121.5158,121.4101,121.4541,7230.0
2018-07-27 12:55:00,137.93,138.0,137.9,137.92,7602.0,121.4541,121.5158,121.4277,121.4453,7602.0
2018-07-27 13:00:00,137.9,137.9,137.69,137.88,42947.0,121.4277,121.4277,121.2428,121.4101,42947.0
2018-07-27 13:05:00,137.86,137.98,137.65,137.65,32538.0,121.3925,121.4982,121.2076,121.2076,32538.0
2018-07-27 13:10:00,137.65,137.68,137.55,137.62,9618.0,121.2076,121.234,121.1195,121.1812,9618.0
2018-07-27 13:15:00,137.6,137.69,137.5,137.69,6500.0,121.1635,121.2428,121.0755,121.2428,6500.0
2018-07-27 13:20:00,137.68,137.8,137.68,137.76,8475.0,121.234,121.3397,121.234,121.3044,8475.0
2018-07-27 13:25:00,137.76,137.86,137.76,137.84,10118.0,121.3044,121.3925,121.3044,121.3749,10118.0
2018-07-27 13:30:00,137.78,137.82,137.76,137.78,4800.0,121.322,121.3573,121.3044,121.322,4800.0
2018-07-27 13:35:00,137.79,137.83,137.67,137.78,12921.0,121.3309,121.3661,121.2252,121.322,12921.0
2018-07-27 13:40:00,137.83,137.94,137.79,137.92,29699.0,121.3661,121.4629,121.3309,121.4453,29699.0
2018-07-27 13:45:00,137.93,138.01,137.8,137.83,15130.0,121.4541,121.5246,121.3397,121.3661,15130.0
2018-07-27 13:50:00,137.83,137.92,137.81,137.83,14220.0,121.3661,121.4453,121.3485,121.3661,14220.0
2018-07-27 13:55:00,137.84,137.88,137.78,137.88,16053.0,121.3749,121.4101,121.322,121.4101,16053.0
2018-07-27 14:00:00,137.88,137.92,137.81,137.86,16837.0,121.4101,121.4453,121.3485,121.3925,16837.0
2018-07-27 14:05:00,137.85,137.85,137.79,137.81,13298.0,121.3837,121.3837,121.3309,121.3485,13298.0
2018-07-27 14:10:00,137.79,137.83,137.74,137.74,16286.0,121.3309,121.3661,121.2868,121.2868,16286.0
2018-07-27 14:15:00,137.74,137.8,137.67,137.69,23819.0,121.2868,121.3397,121.2252,121.2428,23819.0
2018-07-27 14:20:00,137.69,137.78,137.68,137.76,13000.0,121.2428,121.322,121.234,121.3044,13000.0
2018-07-27 14:25:00,137.76,137.8,137.75,137.75,10101.0,121.3044,121.3397,121.2956,121.2956,10101.0
2018-07-27 14:30:00,137.75,137.82,137.72,137.77,11474.0,121.2956,121.3573,121.2692,121.3132,11474.0
2018-07-27 14:35:00,137.75,137.77,137.71,137.73,30071.0,121.2956,121.3132,121.2604,121.278,30071.0
2018-07-27 14:40:00,137.72,137.85,137.72,137.77,10455.0,121.2692,121.3837,121.2692,121.3132,10455.0
2018-07-27 14:45:00,137.78,137.83,137.76,137.79,12918.0,121.322,121.3661,121.3044,121.3309,12918.0
2018-07-27 14:50:00,137.79,137.93,137.79,137.9,10972.0,121.3309,121.4541,121.3309,121.4277,10972.0
2018-07-27 14:55:00,137.91,137.93,137.87,137.89,11749.0,121.4365,121.4541,121.4013,121.4189,11749.0
2018-07-27 15:00:00,137.89,138.01,137.89,138.01,11455.0,121.4189,121.5246,121.4189,121.5246,11455.0
2018-07-27 15:05:00,138.01,138.12,138.0,138.06,19100.0,121.5246,121.6214,121.5158,121.5686,19100.0
2018-07-27 15:10:00,138.06,138.15,138.01,138.09,15778.0,121.5686,121.6479,121.5246,121.595,15778.0
2018-07-27 15:15:00,138.06,138.07,137.98,138.01,21249.0,121.5686,121.5774,121.4982,121.5246,21249.0
2018-07-27 15:20:00,137.99,138.08,137.95,138.01,9832.0,121.507,121.5862,121.4717,121.5246,9832.0
2018-07-27 15:25:00,138.0,138.01,137.94,137.95,19099.0,121.5158,121.5246,121.4629,121.4717,19099.0
2018-07-27 15:30:00,137.96,138.11,137.95,138.11,26661.0,121.4805,121.6126,121.4717,121.6126,26661.0
2018-07-27 15:35:00,138.1,138.11,137.87,137.91,24787.0,121.6038,121.6126,121.4013,121.4365,24787.0
2018-07-27 15:40:00,137.91,138.01,137.85,137.96,21519.0,121.4365,121.5246,121.3837,121.4805,21519.0
2018-07-27 15:45:00,137.94,137.97,137.88,137.89,34804.0,121.4629,121.4894,121.4101,121.4189,34804.0
2018-07-27 15:50:00,137.88,137.99,137.78,137.8,38452.0,121.4101,121.507,121.322,121.3397,38452.0
2018-07-27 15:55:00,137.8,137.94,137.77,137.88,84297.0,121.3397,121.4629,121.3132,121.4101,84297.0
2018-07-30 09:30:00,137.67,138.0,137.63,137.95,13697.0,121.2252,121.5158,121.19,121.4717,13697.0
2018-07-30 09:35:00,137.94,138.5,137.88,138.37,13962.0,121.4629,121.956,121.4101,121.8416,13962.0
2018-07-30 09:40:00,138.38,138.84,138.38,138.78,11307.0,121.8504,122.2554,121.8504,122.2026,11307.0
2018-07-30 09:45:00,138.89,139.14,138.84,139.12,20217.0,122.2995,122.5196,122.2554,122.502,20217.0
2018-07-30 09:50:00,139.15,139.22,138.77,139.21,16914.0,122.5284,122.59,122.1938,122.5812,16914.0
2018-07-30 09:55:00,139.17,139.17,138.84,139.01,19735.0,122.546,122.546,122.2554,122.4051,19735.0
2018-07-30 10:00:00,139.0,139.03,138.61,138.64,23961.0,122.3963,122.4227,122.0529,122.0793,23961.0
2018-07-30 10:05:00,138.6,138.62,138.24,138.3,23507.0,122.0441,122.0617,121.7271,121.7799,23507.0
2018-07-30 10:10:00,138.26,138.7,138.25,138.59,12781.0,121.7447,122.1322,121.7359,122.0353,12781.0
2018-07-30 10:15:00,138.59,138.75,138.59,138.73,18674.0,122.0353,122.1762,122.0353,122.1586,18674.0
2018-07-30 10:20:00,138.72,138.78,138.61,138.78,9161.0,122.1498,122.2026,122.0529,122.2026,9161.0
2018-07-30 10:25:00,138.78,138.9,138.72,138.88,17687.0,122.2026,122.3083,122.1498,122.2907,17687.0
2018-07-30 10:30:00,138.91,138.96,138.76,138.88,10414.0,122.3171,122.3611,122.185,122.2907,10414.0
2018-07-30 10:35:00,138.83,138.84,138.73,138.73,12652.0,122.2466,122.2554,122.1586,122.1586,12652.0
2018-07-30 10:40:00,138.72,138.86,138.69,138.85,8781.0,122.1498,122.273,122.1233,122.2642,8781.0
2018-07-30 10:45:00,138.89,138.92,138.77,138.78,17363.0,122.2995,122.3259,122.1938,122.2026,17363.0
2018-07-30 10:50:00,138.81,138.83,138.78,138.83,7711.0,122.229,122.2466,122.2026,122.2466,7711.0
2018-07-30 10:55:00,138.83,139.2,138.83,139.12,15642.0,122.2466,122.5724,122.2466,122.502,15642.0
2018-07-30 11:00:00,139.12,139.24,139.0,139.24,9160.0,122.502,122.6076,122.3963,122.6076,9160.0
2018-07-30 11:05:00,139.24,139.42,139.1,139.39,11326.0,122.6076,122.7661,122.4844,122.7397,11326.0
2018-07-30 11:10:00,139.43,139.53,139.34,139.53,8132.0,122.775,122.863,122.6957,122.863,8132.0
2018-07-30 11:15:00,139.55,139.55,139.35,139.4,9645.0,122.8806,122.8806,122.7045,122.7485,9645.0
2018-07-30 11:20:00,139.43,139.56,139.3,139.51,7875.0,122.775,122.8894,122.6605,122.8454,7875.0
2018-07-30 11:25:00,139.52,139.59,139.41,139.59,15238.0,122.8542,122.9158,122.7573,122.9158,15238.0
2018-07-30 11:30:00,139.6,139.67,139.4,139.47,13662.0,122.9246,122.9863,122.7485,122.8102,13662.0
2018-07-30 11:35:00,139.45,139.53,139.4,139.49,18406.0,122.7926,122.863,122.7485,122.8278,18406.0
2018-07-30 11:40:00,139.49,139.52,139.45,139.49,9324.0,122.8278,122.8542,122.7926,122.8278,9324.0
2018-07-30 11:45:00,139.49,139.57,139.47,139.49,31561.0,122.8278,122.8982,122.8102,122.8278,31561.0
2018-07-30 11:50:00,139.49,139.52,139.44,139.5,36480.0,122.8278,122.8542,122.7838,122.8366,36480.0
2018-07-30 11:55:00,139.48,139.51,139.46,139.49,26255.0,122.819,122.8454,122.8014,122.8278,26255.0
2018-07-30 12:00:00,139.49,139.49,139.36,139.43,50090.0,122.8278,122.8278,122.7133,122.775,50090.0
2018-07-30 12:05:00,139.4,139.51,139.4,139.44,14225.0,122.7485,122.8454,122.7485,122.7838,14225.0
2018-07-30 12:10:00,139.43,139.45,139.38,139.4,13581.0,122.775,122.7926,122.7309,122.7485,13581.0
2018-07-30 12:15:00,139.41,139.42,139.2,139.23,17313.0,122.7573,122.7661,122.5724,122.5988,17313.0
2018-07-30 12:20:00,139.22,139.3,139.17,139.3,15277.0,122.59,122.6605,122.546,122.6605,15277.0
2018-07-30 12:25:00,139.3,139.36,139.28,139.3,8212.0,122.6605,122.7133,122.6429,122.6605,8212.0
2018-07-30 12:30:00,139.34,139.48,139.32,139.47,18486.0,122.6957,122.819,122.6781,122.8102,18486.0
2018-07-30 12:35:00,139.46,139.49,139.44,139.49,8985.0,122.8014,122.8278,122.7838,122.8278,8985.0
2018-07-30 12:40:00,139.48,139.59,139.44,139.52,20491.0,122.819,122.9158,122.7838,122.8542,20491.0
2018-07-30 12:45:00,139.52,139.65,139.52,139.64,8225.0,122.8542,122.9687,122.8542,122.9599,8225.0
2018-07-30 12:50:00,139.62,139.64,139.45,139.46,17792.0,122.9423,122.9599,122.7926,122.8014,17792.0
2018-07-30 12:55:00,139.42,139.53,139.42,139.48,11633.0,122.7661,122.863,122.7661,122.819,11633.0
2018-07-30 13:00:00,139.47,139.59,139.46,139.51,13197.0,122.8102,122.9158,122.8014,122.8454,13197.0
2018-07-30 13:05:00,139.5,139.61,139.48,139.6,6827.0,122.8366,122.9335,122.819,122.9246,6827.0
2018-07-30 13:10:00,139.61,139.73,139.6,139.72,24428.0,122.9335,123.0391,122.9246,123.0303,24428.0
2018-07-30 13:15:00,139.74,139.9,139.74,139.88,12136.0,123.0479,123.1888,123.0479,123.1712,12136.0
2018-07-30 13:20:00,139.86,140.03,139.86,139.9,37139.0,123.1536,123.3033,123.1536,123.1888,37139.0
2018-07-30 13:25:00,139.89,140.0,139.86,139.97,11442.0,123.18,123.2769,123.1536,123.2504,11442.0
2018-07-30 13:30:00,139.97,140.02,139.93,139.93,15654.0,123.2504,123.2945,123.2152,123.2152,15654.0
2018-07-30 13:35:00,139.93,139.93,139.68,139.72,23839.0,123.2152,123.2152,122.9951,123.0303,23839.0
2018-07-30 13:40:00,139.71,139.82,139.67,139.68,22094.0,123.0215,123.1184,122.9863,122.9951,22094.0
2018-07-30 13:45:00,139.69,139.87,139.69,139.86,35225.0,123.0039,123.1624,123.0039,123.1536,35225.0
2018-07-30 13:50:00,139.86,139.91,139.76,139.76,12896.0,123.1536,123.1976,123.0655,123.0655,12896.0
2018-07-30 13:55:00,139.77,139.77,139.63,139.67,13554.0,123.0743,123.0743,122.9511,122.9863,13554.0
2018-07-30 14:00:00,139.66,139.66,139.51,139.52,9824.0,122.9775,122.9775,122.8454,122.8542,9824.0
2018-07-30 14:05:00,139.51,139.62,139.51,139.55,20909.0,122.8454,122.9423,122.8454,122.8806,20909.0
2018-07-30 14:10:00,139.55,139.65,139.55,139.64,17937.0,122.8806,122.9687,122.8806,122.9599,17937.0
2018-07-30 14:15:00,139.63,139.67,139.6,139.61,12167.0,122.9511,122.9863,122.9246,122.9335,12167.0
2018-07-30 14:20:00,139.61,139.76,139.58,139.68,17284.0,122.9335,123.0655,122.907,122.9951,17284.0
2018-07-30 14:25:00,139.68,139.7,139.66,139.69,9675.0,122.9951,123.0127,122.9775,123.0039,9675.0
2018-07-30 14:30:00,139.69,139.76,139.69,139.76,13516.0,123.0039,123.0655,123.0039,123.0655,13516.0
2018-07-30 14:35:00,139.78,139.84,139.73,139.76,16518.0,123.0831,123.136,123.0391,123.0655,16518.0
2018-07-30 14:40:00,139.75,139.77,139.67,139.73,15200.0,123.0567,123.0743,122.9863,123.0391,15200.0
2018-07-30 14:45:00,139.74,139.79,139.74,139.76,15226.0,123.0479,123.092,123.0479,123.0655,15226.0
2018-07-30 14:50:00,139.76,139.78,139.71,139.72,19622.0,123.0655,123.0831,123.0215,123.0303,19622.0
2018-07-30 14:55:00,139.73,139.76,139.5,139.55,27195.0,123.0391,123.0655,122.8366,122.8806,27195.0
2018-07-30 15:00:00,139.56,139.58,139.44,139.55,25663.0,122.8894,122.907,122.7838,122.8806,25663.0
2018-07-30 15:05:00,139.53,139.55,139.44,139.49,19506.0,122.863,122.8806,122.7838,122.8278,19506.0
2018-07-30 15:10:00,139.51,139.55,139.49,139.53,15226.0,122.8454,122.8806,122.8278,122.863,15226.0
2018-07-30 15:15:00,139.51,139.63,139.49,139.63,36142.0,122.8454,122.9511,122.8278,122.9511,36142.0
2018-07-30 15:20:00,139.63,139.65,139.57,139.58,18422.0,122.9511,122.9687,122.8982,122.907,18422.0
2018-07-30 15:25:00,139.58,139.67,139.57,139.65,16919.0,122.907,122.9863,122.8982,122.9687,16919.0
2018-07-30 15:30:00,139.65,139.79,139.59,139.78,41894.0,122.9687,123.092,122.9158,123.0831,41894.0
2018-07-30 15:35:00,139.78,139.81,139.74,139.78,36228.0,123.0831,123.1096,123.0479,123.0831,36228.0
2018-07-30 15:40:00,139.78,139.9,139.75,139.89,59228.0,123.0831,123.1888,123.0567,123.18,59228.0
2018-07-30 15:45:00,139.89,139.89,139.7,139.81,71861.0,123.18,123.18,123.0127,123.1096,71861.0
2018-07-30 15:50:00,139.79,139.94,139.78,139.87,55393.0,123.092,123.224,123.0831,123.1624,55393.0
2018-07-30 15:55:00,139.86,139.99,139.8,139.86,132575.0,123.1536,123.2681,123.1008,123.1536,132575.0
2018-07-31 09:30:00,140.04,140.24,139.63,139.66,23773.0,123.3121,123.4882,122.9511,122.9775,23773.0
2018-07-31 09:35:00,139.57,139.57,138.9,139.17,12246.0,122.8982,122.8982,122.3083,122.546,12246.0
2018-07-31 09:40:00,139.27,139.39,139.13,139.38,24921.0,122.6341,122.7397,122.5108,122.7309,24921.0
2018-07-31 09:45:00,139.45,139.45,139.11,139.28,20931.0,122.7926,122.7926,122.4932,122.6429,20931.0
2018-07-31 09:50:00,139.38,139.61,139.27,139.52,20020.0,122.7309,122.9335,122.6341,122.8542,20020.0
2018-07-31 09:55:00,139.5,139.65,139.43,139.6,26831.0,122.8366,122.9687,122.775,122.9246,26831.0
2018-07-31 10:00:00,139.72,139.72,139.49,139.52,26838.0,123.0303,123.0303,122.8278,122.8542,26838.0
2018-07-31 10:05:00,139.5,139.58,139.46,139.52,19866.0,122.8366,122.907,122.8014,122.8542,19866.0
2018-07-31 10:10:00,139.57,139.71,139.49,139.69,12589.0,122.8982,123.0215,122.8278,123.0039,12589.0
2018-07-31 10:15:00,139.64,139.67,139.49,139.52,30108.0,122.9599,122.9863,122.8278,122.8542,30108.0
2018-07-31 10:20:00,139.54,139.67,139.19,139.26,41990.0,122.8718,122.9863,122.5636,122.6253,41990.0
2018-07-31 10:25:00,139.29,139.45,139.14,139.43,11719.0,122.6517,122.7926,122.5196,122.775,11719.0
2018-07-31 10:30:00,139.4,139.4,139.22,139.29,12479.0,122.7485,122.7485,122.59,122.6517,12479.0
2018-07-31 10:35:00,139.26,139.41,139.24,139.41,13780.0,122.6253,122.7573,122.6076,122.7573,13780.0
2018-07-31 10:40:00,139.41,139.45,139.36,139.45,11245.0,122.7573,122.7926,122.7133,122.7926,11245.0
2018-07-31 10:45:00,139.45,139.46,139.31,139.39,15362.0,122.7926,122.8014,122.6693,122.7397,15362.0
2018-07-31 10:50:00,139.4,139.4,139.01,139.11,17339.0,122.7485,122.7485,122.4051,122.4932,17339.0
2018-07-31 10:55:00,139.07,139.22,139.07,139.16,13445.0,122.458,122.59,122.458,122.5372,13445.0
2018-07-31 11:00:00,139.16,139.25,139.13,139.24,8973.0,122.5372,122.6165,122.5108,122.6076,8973.0
2018-07-31 11:05:00,139.26,139.26,139.1,139.14,9580.0,122.6253,122.6253,122.4844,122.5196,9580.0
2018-07-31 11:10:00,139.09,139.25,139.09,139.22,10700.0,122.4756,122.6165,122.4756,122.59,10700.0
2018-07-31 11:15:00,139.22,139.22,139.1,139.2,76200.0,122.59,122.59,122.4844,122.5724,76200.0
2018-07-31 11:20:00,139.18,139.31,139.18,139.19,7743.0,122.5548,122.6693,122.5548,122.5636,7743.0
2018-07-31 11:25:00,139.21,139.22,138.95,138.95,11297.0,122.5812,122.59,122.3523,122.3523,11297.0
2018-07-31 11:30:00,138.97,139.11,138.95,139.07,10572.0,122.3699,122.4932,122.3523,122.458,10572.0
2018-07-31 11:35:00,139.05,139.09,138.82,138.88,13556.0,122.4403,122.4756,122.2378,122.2907,13556.0
2018-07-31 11:40:00,138.88,138.88,138.75,138.82,18029.0,122.2907,122.2907,122.1762,122.2378,18029.0
2018-07-31 11:45:00,138.81,138.9,138.79,138.89,16707.0,122.229,122.3083,122.2114,122.2995,16707.0
2018-07-31 11:50:00,138.89,138.89,138.69,138.7,10465.0,122.2995,122.2995,122.1233,122.1322,10465.0
2018-07-31 11:55:00,138.74,138.9,138.74,138.86,15685.0,122.1674,122.3083,122.1674,122.273,15685.0
2018-07-31 12:00:00,138.81,138.85,138.63,138.65,18889.0,122.229,122.2642,122.0705,122.0881,18889.0
2018-07-31 12:05:00,138.66,138.79,138.66,138.79,11427.0,122.0969,122.2114,122.0969,122.2114,11427.0
2018-07-31 12:10:00,138.79,138.9,138.79,138.86,9322.0,122.2114,122.3083,122.2114,122.273,9322.0
2018-07-31 12:15:00,138.86,138.88,138.76,138.84,12109.0,122.273,122.2907,122.185,122.2554,12109.0
2018-07-31 12:20:00,138.83,138.88,138.82,138.86,5108.0,122.2466,122.2907,122.2378,122.273,5108.0
2018-07-31 12:25:00,138.83,138.95,138.83,138.92,11575.0,122.2466,122.3523,122.2466,122.3259,11575.0
2018-07-31 12:30:00,138.92,139.01,138.89,138.97,17010.0,122.3259,122.4051,122.2995,122.3699,17010.0
2018-07-31 12:35:00,138.95,139.22,138.94,139.13,12651.0,122.3523,122.59,122.3435,122.5108,12651.0
2018-07-31 12:40:00,139.14,139.15,139.02,139.09,9045.0,122.5196,122.5284,122.4139,122.4756,9045.0
2018-07-31 12:45:00,139.1,139.11,139.03,139.08,7789.0,122.4844,122.4932,122.4227,122.4668,7789.0
2018-07-31 12:50:00,139.08,139.1,139.04,139.07,5200.0,122.4668,122.4844,122.4315,122.458,5200.0
2018-07-31 12:55:00,139.04,139.07,139.03,139.05,3094.0,122.4315,122.458,122.4227,122.4403,3094.0
2018-07-31 13:00:00,139.01,139.02,138.95,138.97,3845.0,122.4051,122.4139,122.3523,122.3699,3845.0
2018-07-31 13:05:00,138.93,139.12,138.93,139.11,8003.0,122.3347,122.502,122.3347,122.4932,8003.0
2018-07-31 13:10:00,139.1,139.1,138.99,138.99,6543.0,122.4844,122.4844,122.3875,122.3875,6543.0
2018-07-31 13:15:00,138.98,139.09,138.98,139.09,8902.0,122.3787,122.4756,122.3787,122.4756,8902.0
2018-07-31 13:20:00,139.09,139.11,139.05,139.11,13905.0,122.4756,122.4932,122.4403,122.4932,13905.0
2018-07-31 13:25:00,139.09,139.11,139.02,139.08,8261.0,122.4756,122.4932,122.4139,122.4668,8261.0
2018-07-31 13:30:00,139.07,139.44,139.06,139.41,13338.0,122.458,122.7838,122.4492,122.7573,13338.0
2018-07-31 13:35:00,139.43,139.43,139.34,139.36,11362.0,122.775,122.775,122.6957,122.7133,11362.0
2018-07-31 13:40:00,139.38,139.42,139.31,139.42,3739.0,122.7309,122.7661,122.6693,122.7661,3739.0
2018-07-31 13:45:00,139.4,139.4,139.28,139.28,5008.0,122.7485,122.7485,122.6429,122.6429,5008.0
2018-07-31 13:50:00,139.3,139.4,139.28,139.4,9672.0,122.6605,122.7485,122.6429,122.7485,9672.0
2018-07-31 13:55:00,139.4,139.42,139.38,139.4,5930.0,122.7485,122.7661,122.7309,122.7485,5930.0
2018-07-31 14:00:00,139.41,139.41,139.26,139.26,9612.0,122.7573,122.7573,122.6253,122.6253,9612.0
2018-07-31 14:05:00,139.24,139.25,139.19,139.23,8188.0,122.6076,122.6165,122.5636,122.5988,8188.0
2018-07-31 14:10:00,139.24,139.31,139.19,139.3,5561.0,122.6076,122.6693,122.5636,122.6605,5561.0
2018-07-31 14:15:00,139.29,139.33,139.29,139.3,6000.0,122.6517,122.6869,122.6517,122.6605,6000.0
2018-07-31 14:20:00,139.28,139.3,139.12,139.12,13577.0,122.6429,122.6605,122.502,122.502,13577.0
2018-07-31 14:25:00,139.11,139.23,139.11,139.2,7261.0,122.4932,122.5988,122.4932,122.5724,7261.0
2018-07-31 14:30:00,139.19,139.2,139.14,139.17,7972.0,122.5636,122.5724,122.5196,122.546,7972.0
2018-07-31 14:35:00,139.18,139.26,139.18,139.24,5010.0,122.5548,122.6253,122.5548,122.6076,5010.0
2018-07-31 14:40:00,139.22,139.26,139.21,139.26,3000.0,122.59,122.6253,122.5812,122.6253,3000.0
2018-07-31 14:45:00,139.26,139.41,139.24,139.39,12990.0,122.6253,122.7573,122.6076,122.7397,12990.0
2018-07-31 14:50:00,139.39,139.43,139.36,139.42,25253.0,122.7397,122.775,122.7133,122.7661,25253.0
2018-07-31 14:55:00,139.43,139.53,139.42,139.45,18611.0,122.775,122.863,122.7661,122.7926,18611.0
2018-07-31 15:00:00,139.43,139.44,139.34,139.38,11969.0,122.775,122.7838,122.6957,122.7309,11969.0
2018-07-31 15:05:00,139.37,139.39,139.31,139.38,23360.0,122.7221,122.7397,122.6693,122.7309,23360.0
2018-07-31 15:10:00,139.38,139.42,139.32,139.4,20375.0,122.7309,122.7661,122.6781,122.7485,20375.0
2018-07-31 15:15:00,139.42,139.47,139.37,139.45,14099.0,122.7661,122.8102,122.7221,122.7926,14099.0
2018-07-31 15:20:00,139.45,139.59,139.43,139.58,15043.0,122.7926,122.9158,122.775,122.907,15043.0
2018-07-31 15:25:00,139.57,139.59,139.5,139.53,13113.0,122.8982,122.9158,122.8366,122.863,13113.0
2018-07-31 15:30:00,139.51,139.58,139.49,139.49,20395.0,122.8454,122.907,122.8278,122.8278,20395.0
2018-07-31 15:35:00,139.5,139.57,139.46,139.5,19088.0,122.8366,122.8982,122.8014,122.8366,19088.0
2018-07-31 15:40:00,139.52,139.62,139.46,139.6,37350.0,122.8542,122.9423,122.8014,122.9246,37350.0
2018-07-31 15:45:00,139.65,139.72,139.5,139.56,45087.0,122.9687,123.0303,122.8366,122.8894,45087.0
2018-07-31 15:50:00,139.57,139.61,139.52,139.6,65827.0,122.8982,122.9335,122.8542,122.9246,65827.0
2018-07-31 15:55:00,139.61,139.9,139.61,139.7,199820.0,122.9335,123.1888,122.9335,123.0127,199820.0
2018-08-01 09:30:00,139.67,140.4,139.52,140.12,21441.0,122.9863,123.6291,122.8542,123.3825,21441.0
2018-08-01 09:35:00,140.1,140.25,139.93,140.11,6576.0,123.3649,123.497,123.2152,123.3737,6576.0
2018-08-01 09:40:00,140.01,140.3,139.67,139.76,10851.0,123.2857,123.541,122.9863,123.0655,10851.0
2018-08-01 09:45:00,139.67,139.76,139.54,139.62,16239.0,122.9863,123.0655,122.8718,122.9423,16239.0
2018-08-01 09:50:00,139.55,139.7,139.41,139.49,25110.0,122.8806,123.0127,122.7573,122.8278,25110.0
2018-08-01 09:55:00,139.49,139.78,139.41,139.78,31031.0,122.8278,123.0831,122.7573,123.0831,31031.0
2018-08-01 10:00:00,139.82,139.91,139.55,139.88,7558.0,123.1184,123.1976,122.8806,123.1712,7558.0
2018-08-01 10:05:00,139.93,139.93,139.63,139.63,6200.0,123.2152,123.2152,122.9511,122.9511,6200.0
2018-08-01 10:10:00,139.56,139.56,139.27,139.28,6669.0,122.8894,122.8894,122.6341,122.6429,6669.0
2018-08-01 10:15:00,139.24,139.32,139.16,139.16,7892.0,122.6076,122.6781,122.5372,122.5372,7892.0
2018-08-01 10:20:00,139.15,139.22,139.11,139.11,11580.0,122.5284,122.59,122.4932,122.4932,11580.0
2018-08-01 10:25:00,139.1,139.3,139.09,139.17,11781.0,122.4844,122.6605,122.4756,122.546,11781.0
2018-08-01 10:30:00,139.17,139.57,139.15,139.48,14490.0,122.546,122.8982,122.5284,122.819,14490.0
2018-08-01 10:35:00,139.5,139.5,139.15,139.21,11255.0,122.8366,122.8366,122.5284,122.5812,11255.0
2018-08-01 10:40:00,139.22,139.37,139.22,139.24,9111.0,122.59,122.7221,122.59,122.6076,9111.0
2018-08-01 10:45:00,139.22,139.28,139.0,139.01,9515.0,122.59,122.6429,122.3963,122.4051,9515.0
2018-08-01 10:50:00,138.99,139.04,138.76,139.03,10690.0,122.3875,122.4315,122.185,122.4227,10690.0
2018-08-01 10:55:00,138.98,139.01,138.75,138.96,23113.0,122.3787,122.4051,122.1762,122.3611,23113.0
2018-08-01 11:00:00,138.96,138.96,138.76,138.78,16011.0,122.3611,122.3611,122.185,122.2026,16011.0
2018-08-01 11:05:00,138.77,138.95,138.74,138.93,16633.0,122.1938,122.3523,122.1674,122.3347,16633.0
2018-08-01 11:10:00,138.94,138.95,138.85,138.9,17035.0,122.3435,122.3523,122.2642,122.3083,17035.0
2018-08-01 11:15:00,138.93,138.94,138.87,138.91,4865.0,122.3347,122.3435,122.2818,122.3171,4865.0
2018-08-01 11:20:00,138.92,139.0,138.87,138.95,15519.0,122.3259,122.3963,122.2818,122.3523,15519.0
2018-08-01 11:25:00,138.96,139.05,138.94,138.94,16856.0,122.3611,122.4403,122.3435,122.3435,16856.0
2018-08-01 11:30:00,138.9,138.9,138.57,138.58,7121.0,122.3083,122.3083,122.0177,122.0265,7121.0
2018-08-01 11:35:00,138.56,138.77,138.55,138.73,14863.0,122.0089,122.1938,122.0001,122.1586,14863.0
2018-08-01 11:40:00,138.75,138.77,138.69,138.75,7091.0,122.1762,122.1938,122.1233,122.1762,7091.0
2018-08-01 11:45:00,138.75,138.93,138.75,138.9,11694.0,122.1762,122.3347,122.1762,122.3083,11694.0
2018-08-01 11:50:00,138.88,138.95,138.83,138.84,12201.0,122.2907,122.3523,122.2466,122.2554,12201.0
2018-08-01 11:55:00,138.85,138.94,138.81,138.81,7187.0,122.2642,122.3435,122.229,122.229,7187.0
2018-08-01 12:00:00,138.79,138.79,138.4,138.43,7300.0,122.2114,122.2114,121.868,121.8944,7300.0
2018-08-01 12:05:00,138.4,138.47,138.39,138.47,4200.0,121.868,121.9296,121.8592,121.9296,4200.0
2018-08-01 12:10:00,138.5,138.56,138.5,138.52,7625.0,121.956,122.0089,121.956,121.9737,7625.0
2018-08-01 12:15:00,138.52,138.57,138.49,138.52,4547.0,121.9737,122.0177,121.9472,121.9737,4547.0
2018-08-01 12:20:00,138.52,138.59,138.51,138.56,5700.0,121.9737,122.0353,121.9648,122.0089,5700.0
2018-08-01 12:25:00,138.53,138.53,138.47,138.51,6839.0,121.9825,121.9825,121.9296,121.9648,6839.0
2018-08-01 12:30:00,138.52,138.52,138.41,138.43,4601.0,121.9737,121.9737,121.8768,121.8944,4601.0
2018-08-01 12:35:00,138.41,138.53,138.41,138.51,6155.0,121.8768,121.9825,121.8768,121.9648,6155.0
2018-08-01 12:40:00,138.48,138.61,138.46,138.59,7692.0,121.9384,122.0529,121.9208,122.0353,7692.0
2018-08-01 12:45:00,138.59,138.61,138.55,138.59,5700.0,122.0353,122.0529,122.0001,122.0353,5700.0
2018-08-01 12:50:00,138.58,138.68,138.57,138.68,7785.0,122.0265,122.1145,122.0177,122.1145,7785.0
2018-08-01 12:55:00,138.68,138.68,138.58,138.6,4794.0,122.1145,122.1145,122.0265,122.0441,4794.0
2018-08-01 13:00:00,138.59,138.61,138.53,138.55,8316.0,122.0353,122.0529,121.9825,122.0001,8316.0
2018-08-01 13:05:00,138.56,138.6,138.52,138.55,6117.0,122.0089,122.0441,121.9737,122.0001,6117.0
2018-08-01 13:10:00,138.55,138.69,138.52,138.68,7920.0,122.0001,122.1233,121.9737,122.1145,7920.0
2018-08-01 13:15:00,138.65,138.72,138.63,138.71,8781.0,122.0881,122.1498,122.0705,122.141,8781.0
2018-08-01 13:20:00,138.7,138.74,138.62,138.62,3400.0,122.1322,122.1674,122.0617,122.0617,3400.0
2018-08-01 13:25:00,138.65,138.66,138.51,138.51,6845.0,122.0881,122.0969,121.9648,121.9648,6845.0
2018-08-01 13:30:00,138.54,138.56,138.51,138.53,3495.0,121.9913,122.0089,121.9648,121.9825,3495.0
2018-08-01 13:35:00,138.54,138.6,138.54,138.59,3738.0,121.9913,122.0441,121.9913,122.0353,3738.0
2018-08-01 13:40:00,138.57,138.59,138.53,138.56,9113.0,122.0177,122.0353,121.9825,122.0089,9113.0
2018-08-01 13:45:00,138.56,138.68,138.56,138.67,6096.0,122.0089,122.1145,122.0089,122.1057,6096.0
2018-08-01 13:50:00,138.67,138.72,138.67,138.7,3077.0,122.1057,122.1498,122.1057,122.1322,3077.0
2018-08-01 13:55:00,138.69,138.84,138.57,138.84,11405.0,122.1233,122.2554,122.0177,122.2554,11405.0
2018-08-01 14:00:00,138.97,139.1,138.82,138.88,7870.0,122.3699,122.4844,122.2378,122.2907,7870.0
2018-08-01 14:05:00,138.79,138.86,138.72,138.82,5420.0,122.2114,122.273,122.1498,122.2378,5420.0
2018-08-01 14:10:00,138.77,138.84,138.72,138.78,5278.0,122.1938,122.2554,122.1498,122.2026,5278.0
2018-08-01 14:15:00,138.81,138.87,138.77,138.78,9692.0,122.229,122.2818,122.1938,122.2026,9692.0
2018-08-01 14:20:00,138.79,138.85,138.7,138.74,16073.0,122.2114,122.2642,122.1322,122.1674,16073.0
2018-08-01 14:25:00,138.74,138.77,138.62,138.66,11475.0,122.1674,122.1938,122.0617,122.0969,11475.0
2018-08-01 14:30:00,138.67,138.7,138.61,138.68,6374.0,122.1057,122.1322,122.0529,122.1145,6374.0
2018-08-01 14:35:00,138.69,138.79,138.69,138.75,7582.0,122.1233,122.2114,122.1233,122.1762,7582.0
2018-08-01 14:40:00,138.76,138.78,138.7,138.73,5062.0,122.185,122.2026,122.1322,122.1586,5062.0
2018-08-01 14:45:00,138.72,138.77,138.69,138.71,3718.0,122.1498,122.1938,122.1233,122.141,3718.0
2018-08-01 14:50:00,138.7,138.79,138.69,138.76,6095.0,122.1322,122.2114,122.1233,122.185,6095.0
2018-08-01 14:55:00,138.76,138.81,138.73,138.79,8211.0,122.185,122.229,122.1586,122.2114,8211.0
2018-08-01 15:00:00,138.79,138.83,138.78,138.81,4994.0,122.2114,122.2466,122.2026,122.229,4994.0
2018-08-01 15:05:00,138.81,138.85,138.77,138.84,6423.0,122.229,122.2642,122.1938,122.2554,6423.0
2018-08-01 15:10:00,138.85,138.87,138.82,138.84,4534.0,122.2642,122.2818,122.2378,122.2554,4534.0
2018-08-01 15:15:00,138.85,138.85,138.7,138.77,21610.0,122.2642,122.2642,122.1322,122.1938,21610.0
2018-08-01 15:20:00,138.77,138.81,138.75,138.76,32449.0,122.1938,122.229,122.1762,122.185,32449.0
2018-08-01 15:25:00,138.75,138.78,138.62,138.66,15727.0,122.1762,122.2026,122.0617,122.0969,15727.0
2018-08-01 15:30:00,138.66,138.84,138.65,138.76,14023.0,122.0969,122.2554,122.0881,122.185,14023.0
2018-08-01 15:35:00,138.74,138.74,138.62,138.68,13767.0,122.1674,122.1674,122.0617,122.1145,13767.0
2018-08-01 15:40:00,138.67,138.71,138.66,138.71,15426.0,122.1057,122.141,122.0969,122.141,15426.0
2018-08-01 15:45:00,138.74,138.76,138.55,138.56,26908.0,122.1674,122.185,122.0001,122.0089,26908.0
2018-08-01 15:50:00,138.55,138.58,138.48,138.48,21604.0,122.0001,122.0265,121.9384,121.9384,21604.0
2018-08-01 15:55:00,138.48,138.55,138.35,138.45,65016.0,121.9384,122.0001,121.824,121.912,65016.0
2018-08-02 09:30:00,137.78,138.19,137.38,137.74,21712.0,121.322,121.6831,120.9698,121.2868,21712.0
2018-08-02 09:35:00,137.66,137.66,137.14,137.22,11822.0,121.2164,121.2164,120.7585,120.8289,11822.0
2018-08-02 09:40:00,137.22,137.51,137.17,137.17,5920.0,120.8289,121.0843,120.7849,120.7849,5920.0
2018-08-02 09:45:00,137.15,137.15,136.7,136.8,6260.0,120.7673,120.7673,120.3711,120.4591,6260.0
2018-08-02 09:50:00,136.88,137.3,136.85,137.17,6567.0,120.5296,120.8994,120.5031,120.7849,6567.0
2018-08-02 09:55:00,137.16,137.47,137.05,137.45,15268.0,120.7761,121.0491,120.6792,121.0315,15268.0
2018-08-02 10:00:00,137.44,137.87,137.44,137.79,9551.0,121.0227,121.4013,121.0227,121.3309,9551.0
2018-08-02 10:05:00,137.8,137.93,137.8,137.84,7260.0,121.3397,121.4541,121.3397,121.3749,7260.0
2018-08-02 10:10:00,137.84,137.97,137.69,137.97,12025.0,121.3749,121.4894,121.2428,121.4894,12025.0
2018-08-02 10:15:00,137.99,138.06,137.91,137.92,6692.0,121.507,121.5686,121.4365,121.4453,6692.0
2018-08-02 10:20:00,137.89,138.06,137.83,138.06,12969.0,121.4189,121.5686,121.3661,121.5686,12969.0
2018-08-02 10:25:00,138.06,138.11,137.73,137.75,8688.0,121.5686,121.6126,121.278,121.2956,8688.0
2018-08-02 10:30:00,137.82,137.94,137.81,137.86,5594.0,121.3573,121.4629,121.3485,121.3925,5594.0
2018-08-02 10:35:00,137.88,137.9,137.68,137.76,8125.0,121.4101,121.4277,121.234,121.3044,8125.0
2018-08-02 10:40:00,137.75,137.76,137.53,137.53,5750.0,121.2956,121.3044,121.1019,121.1019,5750.0
2018-08-02 10:45:00,137.53,137.53,137.19,137.34,8491.0,121.1019,121.1019,120.8025,120.9346,8491.0
2018-08-02 10:50:00,137.33,137.44,137.27,137.29,6285.0,120.9258,121.0227,120.873,120.8906,6285.0
2018-08-02 10:55:00,137.31,137.43,137.22,137.43,9224.0,120.9082,121.0139,120.8289,121.0139,9224.0
2018-08-02 11:00:00,137.46,137.72,137.43,137.71,9657.0,121.0403,121.2692,121.0139,121.2604,9657.0
2018-08-02 11:05:00,137.74,137.9,137.65,137.8,6837.0,121.2868,121.4277,121.2076,121.3397,6837.0
2018-08-02 11:10:00,137.85,137.94,137.7,137.94,4506.0,121.3837,121.4629,121.2516,121.4629,4506.0
2018-08-02 11:15:00,137.94,137.94,137.67,137.72,5679.0,121.4629,121.4629,121.2252,121.2692,5679.0
2018-08-02 11:20:00,137.68,137.92,137.68,137.8,9182.0,121.234,121.4453,121.234,121.3397,9182.0
2018-08-02 11:25:00,137.83,137.83,137.52,137.52,27557.0,121.3661,121.3661,121.0931,121.0931,27557.0
2018-08-02 11:30:00,137.52,137.66,137.38,137.58,14731.0,121.0931,121.2164,120.9698,121.1459,14731.0
2018-08-02 11:35:00,137.63,137.74,137.63,137.72,7878.0,121.19,121.2868,121.19,121.2692,7878.0
2018-08-02 11:40:00,137.72,137.8,137.71,137.72,6838.0,121.2692,121.3397,121.2604,121.2692,6838.0
2018-08-02 11:45:00,137.74,137.96,137.74,137.95,5653.0,121.2868,121.4805,121.2868,121.4717,5653.0
2018-08-02 11:50:00,137.97,138.03,137.94,137.95,5774.0,121.4894,121.5422,121.4629,121.4717,5774.0
2018-08-02 11:55:00,137.96,137.96,137.82,137.84,2823.0,121.4805,121.4805,121.3573,121.3749,2823.0
2018-08-02 12:00:00,137.86,138.06,137.85,138.06,9007.0,121.3925,121.5686,121.3837,121.5686,9007.0
2018-08-02 12:05:00,138.06,138.22,138.06,138.07,7016.0,121.5686,121.7095,121.5686,121.5774,7016.0
2018-08-02 12:10:00,138.07,138.08,137.95,137.99,8102.0,121.5774,121.5862,121.4717,121.507,8102.0
2018-08-02 12:15:00,137.98,137.99,137.87,137.97,4336.0,121.4982,121.507,121.4013,121.4894,4336.0
2018-08-02 12:20:00,137.99,138.13,137.99,138.09,10016.0,121.507,121.6302,121.507,121.595,10016.0
2018-08-02 12:25:00,138.09,138.21,138.07,138.14,6161.0,121.595,121.7007,121.5774,121.639,6161.0
2018-08-02 12:30:00,138.15,138.17,138.04,138.08,7675.0,121.6479,121.6655,121.551,121.5862,7675.0
2018-08-02 12:35:00,138.08,138.11,138.04,138.05,16871.0,121.5862,121.6126,121.551,121.5598,16871.0
2018-08-02 12:40:00,138.07,138.09,138.0,138.03,35047.0,121.5774,121.595,121.5158,121.5422,35047.0
2018-08-02 12:45:00,138.03,138.16,138.0,138.12,29006.0,121.5422,121.6567,121.5158,121.6214,29006.0
2018-08-02 12:50:00,138.14,138.2,138.12,138.2,6671.0,121.639,121.6919,121.6214,121.6919,6671.0
2018-08-02 12:55:00,138.2,138.2,138.12,138.13,4450.0,121.6919,121.6919,121.6214,121.6302,4450.0
2018-08-02 13:00:00,138.11,138.11,138.02,138.02,5391.0,121.6126,121.6126,121.5334,121.5334,5391.0
2018-08-02 13:05:00,138.02,138.02,137.89,137.91,6414.0,121.5334,121.5334,121.4189,121.4365,6414.0
2018-08-02 13:10:00,137.93,137.96,137.89,137.91,4091.0,121.4541,121.4805,121.4189,121.4365,4091.0
2018-08-02 13:15:00,137.9,137.95,137.86,137.91,6137.0,121.4277,121.4717,121.3925,121.4365,6137.0
2018-08-02 13:20:00,137.93,137.93,137.82,137.82,3086.0,121.4541,121.4541,121.3573,121.3573,3086.0
2018-08-02 13:25:00,137.84,137.86,137.79,137.8,5103.0,121.3749,121.3925,121.3309,121.3397,5103.0
2018-08-02 13:30:00,137.83,138.01,137.8,137.96,9217.0,121.3661,121.5246,121.3397,121.4805,9217.0
2018-08-02 13:35:00,137.99,138.01,137.91,137.91,3805.0,121.507,121.5246,121.4365,121.4365,3805.0
2018-08-02 13:40:00,137.92,137.92,137.87,137.87,5972.0,121.4453,121.4453,121.4013,121.4013,5972.0
2018-08-02 13:45:00,137.86,137.88,137.84,137.84,5008.0,121.3925,121.4101,121.3749,121.3749,5008.0
2018-08-02 13:50:00,137.84,137.91,137.84,137.89,6233.0,121.3749,121.4365,121.3749,121.4189,6233.0
2018-08-02 13:55:00,137.88,137.88,137.83,137.87,3410.0,121.4101,121.4101,121.3661,121.4013,3410.0
2018-08-02 14:00:00,137.86,137.9,137.83,137.84,4287.0,121.3925,121.4277,121.3661,121.3749,4287.0
2018-08-02 14:05:00,137.85,137.88,137.81,137.82,5027.0,121.3837,121.4101,121.3485,121.3573,5027.0
2018-08-02 14:10:00,137.81,137.82,137.72,137.82,6519.0,121.3485,121.3573,121.2692,121.3573,6519.0
2018-08-02 14:15:00,137.83,138.06,137.83,138.02,9643.0,121.3661,121.5686,121.3661,121.5334,9643.0
2018-08-02 14:20:00,138.0,138.01,137.93,137.94,7641.0,121.5158,121.5246,121.4541,121.4629,7641.0
2018-08-02 14:25:00,137.93,137.97,137.93,137.93,3300.0,121.4541,121.4894,121.4541,121.4541,3300.0
2018-08-02 14:30:00,137.91,137.94,137.86,137.86,6810.0,121.4365,121.4629,121.3925,121.3925,6810.0
2018-08-02 14:35:00,137.88,137.95,137.88,137.94,3100.0,121.4101,121.4717,121.4101,121.4629,3100.0
2018-08-02 14:40:00,137.93,137.96,137.88,137.9,9489.0,121.4541,121.4805,121.4101,121.4277,9489.0
2018-08-02 14:45:00,137.93,137.93,137.85,137.86,5504.0,121.4541,121.4541,121.3837,121.3925,5504.0
2018-08-02 14:50:00,137.86,137.93,137.86,137.93,7449.0,121.3925,121.4541,121.3925,121.4541,7449.0
2018-08-02 14:55:00,137.92,137.97,137.87,137.97,10191.0,121.4453,121.4894,121.4013,121.4894,10191.0
2018-08-02 15:00:00,137.96,138.0,137.91,137.94,4720.0,121.4805,121.5158,121.4365,121.4629,4720.0
2018-08-02 15:05:00,137.94,137.97,137.77,137.78,8500.0,121.4629,121.4894,121.3132,121.322,8500.0
2018-08-02 15:10:00,137.78,137.79,137.74,137.74,7884.0,121.322,121.3309,121.2868,121.2868,7884.0
2018-08-02 15:15:00,137.75,137.79,137.7,137.78,10632.0,121.2956,121.3309,121.2516,121.322,10632.0
2018-08-02 15:20:00,137.78,137.78,137.72,137.72,5020.0,121.322,121.322,121.2692,121.2692,5020.0
2018-08-02 15:25:00,137.74,137.78,137.71,137.75,10157.0,121.2868,121.322,121.2604,121.2956,10157.0
2018-08-02 15:30:00,137.72,137.78,137.66,137.78,7902.0,121.2692,121.322,121.2164,121.322,7902.0
2018-08-02 15:35:00,137.78,137.78,137.68,137.69,11619.0,121.322,121.322,121.234,121.2428,11619.0
2018-08-02 15:40:00,137.71,137.72,137.68,137.68,15862.0,121.2604,121.2692,121.234,121.234,15862.0
2018-08-02 15:45:00,137.68,137.69,137.65,137.65,21399.0,121.234,121.2428,121.2076,121.2076,21399.0
2018-08-02 15:50:00,137.65,137.65,137.56,137.57,29229.0,121.2076,121.2076,121.1283,121.1371,29229.0
2018-08-02 15:55:00,137.57,137.69,137.57,137.66,79853.0,121.1371,121.2428,121.1371,121.2164,79853.0
2018-08-03 09:30:00,137.62,137.62,136.68,137.5,38779.0,121.1812,121.1812,120.3534,121.0755,38779.0
2018-08-03 09:35:00,137.21,137.87,137.21,137.68,7896.0,120.8201,121.4013,120.8201,121.234,7896.0
2018-08-03 09:40:00,137.64,137.74,137.52,137.74,19159.0,121.1988,121.2868,121.0931,121.2868,19159.0
2018-08-03 09:45:00,137.9,138.28,137.81,137.95,5168.0,121.4277,121.7623,121.3485,121.4717,5168.0
2018-08-03 09:50:00,138.03,138.03,137.51,137.59,5330.0,121.5422,121.5422,121.0843,121.1547,5330.0
2018-08-03 09:55:00,137.53,137.65,137.41,137.48,4750.0,121.1019,121.2076,120.9962,121.0579,4750.0
2018-08-03 10:00:00,137.53,137.53,137.19,137.28,39375.0,121.1019,121.1019,120.8025,120.8818,39375.0
2018-08-03 10:05:00,137.24,137.38,137.11,137.26,10073.0,120.8466,120.9698,120.7321,120.8642,10073.0
2018-08-03 10:10:00,137.25,137.37,137.0,137.31,8331.0,120.8554,120.961,120.6352,120.9082,8331.0
2018-08-03 10:15:00,137.32,137.63,137.26,137.62,6854.0,120.917,121.19,120.8642,121.1812,6854.0
2018-08-03 10:20:00,137.63,137.64,137.54,137.62,6200.0,121.19,121.1988,121.1107,121.1812,6200.0
2018-08-03 10:25:00,137.64,137.77,137.52,137.53,7216.0,121.1988,121.3132,121.0931,121.1019,7216.0
2018-08-03 10:30:00,137.56,137.71,137.55,137.68,7199.0,121.1283,121.2604,121.1195,121.234,7199.0
2018-08-03 10:35:00,137.71,137.83,137.69,137.81,7188.0,121.2604,121.3661,121.2428,121.3485,7188.0
2018-08-03 10:40:00,137.84,137.91,137.77,137.78,10636.0,121.3749,121.4365,121.3132,121.322,10636.0
2018-08-03 10:45:00,137.77,137.97,137.76,137.87,7964.0,121.3132,121.4894,121.3044,121.4013,7964.0
2018-08-03 10:50:00,137.87,137.96,137.75,137.81,6740.0,121.4013,121.4805,121.2956,121.3485,6740.0
2018-08-03 10:55:00,137.85,137.91,137.63,137.63,5529.0,121.3837,121.4365,121.19,121.19,5529.0
2018-08-03 11:00:00,137.63,137.9,137.63,137.83,5944.0,121.19,121.4277,121.19,121.3661,5944.0
2018-08-03 11:05:00,137.85,137.98,137.83,137.87,10502.0,121.3837,121.4982,121.3661,121.4013,10502.0
2018-08-03 11:10:00,137.84,137.84,137.68,137.75,7972.0,121.3749,121.3749,121.234,121.2956,7972.0
2018-08-03 11:15:00,137.75,137.83,137.71,137.77,3357.0,121.2956,121.3661,121.2604,121.3132,3357.0
2018-08-03 11:20:00,137.79,137.8,137.75,137.8,4815.0,121.3309,121.3397,121.2956,121.3397,4815.0
2018-08-03 11:25:00,137.82,137.83,137.72,137.81,5724.0,121.3573,121.3661,121.2692,121.3485,5724.0
2018-08-03 11:30:00,137.81,137.86,137.8,137.83,4088.0,121.3485,121.3925,121.3397,121.3661,4088.0
2018-08-03 11:35:00,137.84,137.95,137.84,137.91,3367.0,121.3749,121.4717,121.3749,121.4365,3367.0
2018-08-03 11:40:00,137.89,138.18,137.89,138.18,5060.0,121.4189,121.6743,121.4189,121.6743,5060.0
2018-08-03 11:45:00,138.18,138.18,138.06,138.09,8077.0,121.6743,121.6743,121.5686,121.595,8077.0
2018-08-03 11:50:00,138.11,138.22,138.09,138.22,2500.0,121.6126,121.7095,121.595,121.7095,2500.0
2018-08-03 11:55:00,138.22,138.22,138.03,138.19,7117.0,121.7095,121.7095,121.5422,121.6831,7117.0
2018-08-03 12:00:00,138.15,138.32,138.12,138.3,3220.0,121.6479,121.7975,121.6214,121.7799,3220.0
2018-08-03 12:05:00,138.3,138.37,138.22,138.22,7605.0,121.7799,121.8416,121.7095,121.7095,7605.0
2018-08-03 12:10:00,138.24,138.29,138.22,138.28,22814.0,121.7271,121.7711,121.7095,121.7623,22814.0
2018-08-03 12:15:00,138.26,138.4,138.26,138.34,21680.0,121.7447,121.868,121.7447,121.8152,21680.0
2018-08-03 12:20:00,138.31,138.38,138.21,138.25,41914.0,121.7887,121.8504,121.7007,121.7359,41914.0
2018-08-03 12:25:00,138.26,138.27,138.16,138.22,6065.0,121.7447,121.7535,121.6567,121.7095,6065.0
2018-08-03 12:30:00,138.27,138.27,138.12,138.12,5592.0,121.7535,121.7535,121.6214,121.6214,5592.0
2018-08-03 12:35:00,138.12,138.17,138.09,138.12,6019.0,121.6214,121.6655,121.595,121.6214,6019.0
2018-08-03 12:40:00,138.1,138.2,138.06,138.2,6343.0,121.6038,121.6919,121.5686,121.6919,6343.0
2018-08-03 12:45:00,138.2,138.2,138.09,138.09,6643.0,121.6919,121.6919,121.595,121.595,6643.0
2018-08-03 12:50:00,138.11,138.14,138.06,138.08,3300.0,121.6126,121.639,121.5686,121.5862,3300.0
2018-08-03 12:55:00,138.09,138.13,138.02,138.11,14749.0,121.595,121.6302,121.5334,121.6126,14749.0
2018-08-03 13:00:00,138.09,138.21,138.07,138.21,12552.0,121.595,121.7007,121.5774,121.7007,12552.0
2018-08-03 13:05:00,138.22,138.29,138.2,138.25,4210.0,121.7095,121.7711,121.6919,121.7359,4210.0
2018-08-03 13:10:00,138.25,138.3,138.2,138.25,4636.0,121.7359,121.7799,121.6919,121.7359,4636.0
2018-08-03 13:15:00,138.25,138.31,138.21,138.31,2975.0,121.7359,121.7887,121.7007,121.7887,2975.0
2018-08-03 13:20:00,138.33,138.4,138.31,138.39,4120.0,121.8063,121.868,121.7887,121.8592,4120.0
2018-08-03 13:25:00,138.37,138.43,138.23,138.24,8690.0,121.8416,121.8944,121.7183,121.7271,8690.0
2018-08-03 13:30:00,138.28,138.34,138.23,138.27,5240.0,121.7623,121.8152,121.7183,121.7535,5240.0
2018-08-03 13:35:00,138.26,138.3,138.23,138.25,4866.0,121.7447,121.7799,121.7183,121.7359,4866.0
2018-08-03 13:40:00,138.24,138.24,138.15,138.17,4800.0,121.7271,121.7271,121.6479,121.6655,4800.0
2018-08-03 13:45:00,138.17,138.2,138.04,138.08,4709.0,121.6655,121.6919,121.551,121.5862,4709.0
2018-08-03 13:50:00,138.07,138.11,138.06,138.07,3423.0,121.5774,121.6126,121.5686,121.5774,3423.0
2018-08-03 13:55:00,138.05,138.07,138.02,138.05,7999.0,121.5598,121.5774,121.5334,121.5598,7999.0
2018-08-03 14:00:00,138.04,138.07,138.03,138.03,3745.0,121.551,121.5774,121.5422,121.5422,3745.0
2018-08-03 14:05:00,138.03,138.13,138.02,138.13,4558.0,121.5422,121.6302,121.5334,121.6302,4558.0
2018-08-03 14:10:00,138.14,138.21,138.09,138.21,4279.0,121.639,121.7007,121.595,121.7007,4279.0
2018-08-03 14:15:00,138.25,138.34,138.25,138.33,9615.0,121.7359,121.8152,121.7359,121.8063,9615.0
2018-08-03 14:20:00,138.31,138.33,138.29,138.33,2100.0,121.7887,121.8063,121.7711,121.8063,2100.0
2018-08-03 14:25:00,138.34,138.42,138.34,138.41,4754.0,121.8152,121.8856,121.8152,121.8768,4754.0
2018-08-03 14:30:00,138.41,138.54,138.41,138.52,5140.0,121.8768,121.9913,121.8768,121.9737,5140.0
2018-08-03 14:35:00,138.52,138.52,138.42,138.44,3106.0,121.9737,121.9737,121.8856,121.9032,3106.0
2018-08-03 14:40:00,138.45,138.47,138.41,138.43,6608.0,121.912,121.9296,121.8768,121.8944,6608.0
2018-08-03 14:45:00,138.43,138.45,138.4,138.43,4071.0,121.8944,121.912,121.868,121.8944,4071.0
2018-08-03 14:50:00,138.4,138.51,138.4,138.47,4960.0,121.868,121.9648,121.868,121.9296,4960.0
2018-08-03 14:55:00,138.49,138.49,138.41,138.45,5585.0,121.9472,121.9472,121.8768,121.912,5585.0
2018-08-03 15:00:00,138.44,138.48,138.41,138.43,11899.0,121.9032,121.9384,121.8768,121.8944,11899.0
2018-08-03 15:05:00,138.44,138.57,138.44,138.51,4140.0,121.9032,122.0177,121.9032,121.9648,4140.0
2018-08-03 15:10:00,138.52,138.56,138.49,138.5,7372.0,121.9737,122.0089,121.9472,121.956,7372.0
2018-08-03 15:15:00,138.5,138.58,138.49,138.58,9064.0,121.956,122.0265,121.9472,122.0265,9064.0
2018-08-03 15:20:00,138.59,138.6,138.52,138.53,7829.0,122.0353,122.0441,121.9737,121.9825,7829.0
2018-08-03 15:25:00,138.53,138.53,138.46,138.51,11473.0,121.9825,121.9825,121.9208,121.9648,11473.0
2018-08-03 15:30:00,138.5,138.5,138.42,138.43,13588.0,121.956,121.956,121.8856,121.8944,13588.0
2018-08-03 15:35:00,138.44,138.53,138.44,138.53,7560.0,121.9032,121.9825,121.9032,121.9825,7560.0
2018-08-03 15:40:00,138.53,138.67,138.51,138.64,14345.0,121.9825,122.1057,121.9648,122.0793,14345.0
2018-08-03 15:45:00,138.65,138.7,138.61,138.64,14990.0,122.0881,122.1322,122.0529,122.0793,14990.0
2018-08-03 15:50:00,138.64,138.69,138.6,138.68,14854.0,122.0793,122.1233,122.0441,122.1145,14854.0
2018-08-03 15:55:00,138.69,138.82,138.64,138.81,53108.0,122.1233,122.2378,122.0793,122.229,53108.0
2018-08-06 09:30:00,138.83,139.17,138.71,139.02,13347.0,122.2466,122.546,122.141,122.4139,13347.0
2018-08-06 09:35:00,139.02,139.15,138.67,139.03,4300.0,122.4139,122.5284,122.1057,122.4227,4300.0
2018-08-06 09:40:00,139.08,139.11,138.7,139.0,5661.0,122.4668,122.4932,122.1322,122.3963,5661.0
2018-08-06 09:45:00,139.0,139.0,138.68,138.78,6391.0,122.3963,122.3963,122.1145,122.2026,6391.0
2018-08-06 09:50:00,138.76,138.83,138.56,138.69,2820.0,122.185,122.2466,122.0089,122.1233,2820.0
2018-08-06 09:55:00,138.69,138.77,138.61,138.69,4077.0,122.1233,122.1938,122.0529,122.1233,4077.0
2018-08-06 10:00:00,138.83,138.84,138.57,138.57,3247.0,122.2466,122.2554,122.0177,122.0177,3247.0
2018-08-06 10:05:00,138.61,138.8,138.61,138.8,2900.0,122.0529,122.2202,122.0529,122.2202,2900.0
2018-08-06 10:10:00,138.91,138.93,138.72,138.85,4695.0,122.3171,122.3347,122.1498,122.2642,4695.0
2018-08-06 10:15:00,138.79,138.83,138.67,138.82,6503.0,122.2114,122.2466,122.1057,122.2378,6503.0
2018-08-06 10:20:00,138.92,138.92,138.48,138.48,12465.0,122.3259,122.3259,121.9384,121.9384,12465.0
2018-08-06 10:25:00,138.49,138.52,138.28,138.3,14329.0,121.9472,121.9737,121.7623,121.7799,14329.0
2018-08-06 10:30:00,138.27,138.52,138.24,138.52,5573.0,121.7535,121.9737,121.7271,121.9737,5573.0
2018-08-06 10:35:00,138.58,138.72,138.57,138.65,6510.0,122.0265,122.1498,122.0177,122.0881,6510.0
2018-08-06 10:40:00,138.68,138.79,138.68,138.79,2905.0,122.1145,122.2114,122.1145,122.2114,2905.0
2018-08-06 10:45:00,138.84,138.96,138.83,138.92,6130.0,122.2554,122.3611,122.2466,122.3259,6130.0
2018-08-06 10:50:00,138.92,138.92,138.74,138.79,7600.0,122.3259,122.3259,122.1674,122.2114,7600.0
2018-08-06 10:55:00,138.79,138.93,138.78,138.87,4195.0,122.2114,122.3347,122.2026,122.2818,4195.0
2018-08-06 11:00:00,138.86,138.86,138.75,138.77,5012.0,122.273,122.273,122.1762,122.1938,5012.0
2018-08-06 11:05:00,138.75,138.78,138.7,138.72,2362.0,122.1762,122.2026,122.1322,122.1498,2362.0
2018-08-06 11:10:00,138.79,138.83,138.77,138.83,5030.0,122.2114,122.2466,122.1938,122.2466,5030.0
2018-08-06 11:15:00,138.81,138.84,138.61,138.66,7250.0,122.229,122.2554,122.0529,122.0969,7250.0
2018-08-06 11:20:00,138.68,138.72,138.53,138.58,3501.0,122.1145,122.1498,121.9825,122.0265,3501.0
2018-08-06 11:25:00,138.56,138.58,138.49,138.55,3900.0,122.0089,122.0265,121.9472,122.0001,3900.0
2018-08-06 11:30:00,138.52,138.52,138.36,138.36,6080.0,121.9737,121.9737,121.8328,121.8328,6080.0
2018-08-06 11:35:00,138.35,138.47,138.35,138.42,4162.0,121.824,121.9296,121.824,121.8856,4162.0
2018-08-06 11:40:00,138.42,138.47,138.35,138.38,16243.0,121.8856,121.9296,121.824,121.8504,16243.0
2018-08-06 11:45:00,138.38,138.69,138.38,138.63,13144.0,121.8504,122.1233,121.8504,122.0705,13144.0
2018-08-06 11:50:00,138.64,138.86,138.63,138.86,6662.0,122.0793,122.273,122.0705,122.273,6662.0
2018-08-06 11:55:00,138.86,138.86,138.7,138.72,6723.0,122.273,122.273,122.1322,122.1498,6723.0
2018-08-06 12:00:00,138.72,138.74,138.7,138.74,2851.0,122.1498,122.1674,122.1322,122.1674,2851.0
2018-08-06 12:05:00,138.77,138.92,138.77,138.89,3861.0,122.1938,122.3259,122.1938,122.2995,3861.0
2018-08-06 12:10:00,138.91,138.91,138.71,138.84,6823.0,122.3171,122.3171,122.141,122.2554,6823.0
2018-08-06 12:15:00,138.8,138.83,138.79,138.83,2370.0,122.2202,122.2466,122.2114,122.2466,2370.0
2018-08-06 12:20:00,138.81,138.92,138.81,138.82,8697.0,122.229,122.3259,122.229,122.2378,8697.0
2018-08-06 12:25:00,138.85,138.87,138.8,138.84,4628.0,122.2642,122.2818,122.2202,122.2554,4628.0
2018-08-06 12:30:00,138.86,138.86,138.8,138.83,10215.0,122.273,122.273,122.2202,122.2466,10215.0
2018-08-06 12:35:00,138.84,138.99,138.84,138.99,7586.0,122.2554,122.3875,122.2554,122.3875,7586.0
2018-08-06 12:40:00,139.02,139.06,138.96,139.03,26458.0,122.4139,122.4492,122.3611,122.4227,26458.0
2018-08-06 12:45:00,139.05,139.11,139.05,139.1,4550.0,122.4403,122.4932,122.4403,122.4844,4550.0
2018-08-06 12:50:00,139.12,139.12,138.99,139.01,3843.0,122.502,122.502,122.3875,122.4051,3843.0
2018-08-06 12:55:00,138.98,138.98,138.9,138.91,5300.0,122.3787,122.3787,122.3083,122.3171,5300.0
2018-08-06 13:00:00,138.9,138.9,138.81,138.86,8522.0,122.3083,122.3083,122.229,122.273,8522.0
2018-08-06 13:05:00,138.86,138.94,138.84,138.92,8979.0,122.273,122.3435,122.2554,122.3259,8979.0
2018-08-06 13:10:00,138.92,138.92,138.78,138.8,6313.0,122.3259,122.3259,122.2026,122.2202,6313.0
2018-08-06 13:15:00,138.8,138.84,138.77,138.81,6243.0,122.2202,122.2554,122.1938,122.229,6243.0
2018-08-06 13:20:00,138.83,138.83,138.67,138.67,3689.0,122.2466,122.2466,122.1057,122.1057,3689.0
2018-08-06 13:25:00,138.65,138.69,138.63,138.65,2232.0,122.0881,122.1233,122.0705,122.0881,2232.0
2018-08-06 13:30:00,138.58,138.69,138.56,138.68,3651.0,122.0265,122.1233,122.0089,122.1145,3651.0
2018-08-06 13:35:00,138.67,138.71,138.42,138.59,22877.0,122.1057,122.141,121.8856,122.0353,22877.0
2018-08-06 13:40:00,138.58,138.61,138.57,138.57,2226.0,122.0265,122.0529,122.0177,122.0177,2226.0
2018-08-06 13:45:00,138.57,138.66,138.55,138.65,2933.0,122.0177,122.0969,122.0001,122.0881,2933.0
2018-08-06 13:50:00,138.64,138.64,138.59,138.62,1525.0,122.0793,122.0793,122.0353,122.0617,1525.0
2018-08-06 13:55:00,138.66,138.68,138.62,138.65,4000.0,122.0969,122.1145,122.0617,122.0881,4000.0
2018-08-06 14:00:00,138.66,138.68,138.55,138.56,4540.0,122.0969,122.1145,122.0001,122.0089,4540.0
2018-08-06 14:05:00,138.51,138.57,138.49,138.57,4280.0,121.9648,122.0177,121.9472,122.0177,4280.0
2018-08-06 14:10:00,138.58,138.7,138.58,138.62,6213.0,122.0265,122.1322,122.0265,122.0617,6213.0
2018-08-06 14:15:00,138.63,138.73,138.62,138.7,3171.0,122.0705,122.1586,122.0617,122.1322,3171.0
2018-08-06 14:20:00,138.7,138.77,138.68,138.68,4000.0,122.1322,122.1938,122.1145,122.1145,4000.0
2018-08-06 14:25:00,138.7,138.71,138.65,138.69,3234.0,122.1322,122.141,122.0881,122.1233,3234.0
2018-08-06 14:30:00,138.7,138.73,138.68,138.72,8041.0,122.1322,122.1586,122.1145,122.1498,8041.0
2018-08-06 14:35:00,138.72,138.76,138.68,138.75,4611.0,122.1498,122.185,122.1145,122.1762,4611.0
2018-08-06 14:40:00,138.76,138.83,138.72,138.82,5313.0,122.185,122.2466,122.1498,122.2378,5313.0
2018-08-06 14:45:00,138.82,138.83,138.8,138.82,3843.0,122.2378,122.2466,122.2202,122.2378,3843.0
2018-08-06 14:50:00,138.81,138.82,138.78,138.79,6074.0,122.229,122.2378,122.2026,122.2114,6074.0
2018-08-06 14:55:00,138.77,138.8,138.7,138.72,3550.0,122.1938,122.2202,122.1322,122.1498,3550.0
2018-08-06 15:00:00,138.7,138.72,138.62,138.63,10049.0,122.1322,122.1498,122.0617,122.0705,10049.0
2018-08-06 15:05:00,138.64,138.68,138.63,138.67,4202.0,122.0793,122.1145,122.0705,122.1057,4202.0
2018-08-06 15:10:00,138.66,138.7,138.63,138.67,5066.0,122.0969,122.1322,122.0705,122.1057,5066.0
2018-08-06 15:15:00,138.71,138.72,138.59,138.62,14162.0,122.141,122.1498,122.0353,122.0617,14162.0
2018-08-06 15:20:00,138.64,138.65,138.56,138.57,2416.0,122.0793,122.0881,122.0089,122.0177,2416.0
2018-08-06 15:25:00,138.58,138.6,138.57,138.58,3425.0,122.0265,122.0441,122.0177,122.0265,3425.0
2018-08-06 15:30:00,138.59,138.66,138.54,138.6,14773.0,122.0353,122.0969,121.9913,122.0441,14773.0
2018-08-06 15:35:00,138.61,138.64,138.6,138.63,5176.0,122.0529,122.0793,122.0441,122.0705,5176.0
2018-08-06 15:40:00,138.62,138.75,138.61,138.73,13265.0,122.0617,122.1762,122.0529,122.1586,13265.0
2018-08-06 15:45:00,138.74,138.77,138.66,138.71,12478.0,122.1674,122.1938,122.0969,122.141,12478.0
2018-08-06 15:50:00,138.73,138.76,138.66,138.68,18172.0,122.1586,122.185,122.0969,122.1145,18172.0
2018-08-06 15:55:00,138.69,138.74,138.66,138.71,41095.0,122.1233,122.1674,122.0969,122.141,41095.0
2018-08-07 09:30:00,138.82,138.82,138.08,138.09,16165.0,122.2378,122.2378,121.5862,121.595,16165.0
2018-08-07 09:35:00,138.21,138.41,137.9,138.41,10031.0,121.7007,121.8768,121.4277,121.8768,10031.0
2018-08-07 09:40:00,138.33,138.42,138.12,138.2,11725.0,121.8063,121.8856,121.6214,121.6919,11725.0
2018-08-07 09:45:00,138.37,138.85,138.33,138.85,6390.0,121.8416,122.2642,121.8063,122.2642,6390.0
2018-08-07 09:50:00,138.92,138.93,138.65,138.81,5860.0,122.3259,122.3347,122.0881,122.229,5860.0
2018-08-07 09:55:00,138.85,138.86,138.63,138.72,8086.0,122.2642,122.273,122.0705,122.1498,8086.0
2018-08-07 10:00:00,138.75,138.81,138.7,138.73,7044.0,122.1762,122.229,122.1322,122.1586,7044.0
2018-08-07 10:05:00,138.7,138.74,138.62,138.65,6062.0,122.1322,122.1674,122.0617,122.0881,6062.0
2018-08-07 10:10:00,138.73,138.82,138.6,138.6,5067.0,122.1586,122.2378,122.0441,122.0441,5067.0
2018-08-07 10:15:00,138.7,138.78,138.59,138.71,9373.0,122.1322,122.2026,122.0353,122.141,9373.0
2018-08-07 10:20:00,138.78,138.87,138.73,138.75,3525.0,122.2026,122.2818,122.1586,122.1762,3525.0
2018-08-07 10:25:00,138.73,138.75,138.57,138.57,6121.0,122.1586,122.1762,122.0177,122.0177,6121.0
2018-08-07 10:30:00,138.62,138.9,138.61,138.9,2016.0,122.0617,122.3083,122.0529,122.3083,2016.0
2018-08-07 10:35:00,138.9,139.02,138.87,138.96,5576.0,122.3083,122.4139,122.2818,122.3611,5576.0
2018-08-07 10:40:00,139.03,139.25,139.0,139.25,3879.0,122.4227,122.6165,122.3963,122.6165,3879.0
2018-08-07 10:45:00,139.23,139.36,139.05,139.11,6227.0,122.5988,122.7133,122.4403,122.4932,6227.0
2018-08-07 10:50:00,139.11,139.25,139.05,139.21,8614.0,122.4932,122.6165,122.4403,122.5812,8614.0
2018-08-07 10:55:00,139.2,139.29,139.11,139.11,4630.0,122.5724,122.6517,122.4932,122.4932,4630.0
2018-08-07 11:00:00,139.13,139.18,138.97,138.97,6612.0,122.5108,122.5548,122.3699,122.3699,6612.0
2018-08-07 11:05:00,138.95,139.03,138.95,138.98,4888.0,122.3523,122.4227,122.3523,122.3787,4888.0
2018-08-07 11:10:00,138.98,139.11,138.98,139.1,5305.0,122.3787,122.4932,122.3787,122.4844,5305.0
2018-08-07 11:15:00,139.1,139.11,138.99,139.05,5735.0,122.4844,122.4932,122.3875,122.4403,5735.0
2018-08-07 11:20:00,139.09,139.14,139.06,139.11,3472.0,122.4756,122.5196,122.4492,122.4932,3472.0
2018-08-07 11:25:00,139.14,139.14,138.98,138.98,4920.0,122.5196,122.5196,122.3787,122.3787,4920.0
2018-08-07 11:30:00,138.95,139.03,138.94,139.03,5355.0,122.3523,122.4227,122.3435,122.4227,5355.0
2018-08-07 11:35:00,138.99,139.04,138.92,139.01,4600.0,122.3875,122.4315,122.3259,122.4051,4600.0
2018-08-07 11:40:00,139.01,139.02,138.95,139.02,3063.0,122.4051,122.4139,122.3523,122.4139,3063.0
2018-08-07 11:45:00,139.02,139.03,138.94,139.03,4280.0,122.4139,122.4227,122.3435,122.4227,4280.0
2018-08-07 11:50:00,138.98,138.99,138.87,138.89,3421.0,122.3787,122.3875,122.2818,122.2995,3421.0
2018-08-07 11:55:00,138.89,138.92,138.83,138.86,8240.0,122.2995,122.3259,122.2466,122.273,8240.0
2018-08-07 12:00:00,138.84,138.94,138.84,138.86,7680.0,122.2554,122.3435,122.2554,122.273,7680.0
2018-08-07 12:05:00,138.85,138.9,138.84,138.84,4489.0,122.2642,122.3083,122.2554,122.2554,4489.0
2018-08-07 12:10:00,138.88,138.9,138.81,138.83,3233.0,122.2907,122.3083,122.229,122.2466,3233.0
2018-08-07 12:15:00,138.82,138.85,138.78,138.81,3246.0,122.2378,122.2642,122.2026,122.229,3246.0
2018-08-07 12:20:00,138.78,138.84,138.78,138.84,1821.0,122.2026,122.2554,122.2026,122.2554,1821.0
2018-08-07 12:25:00,138.84,138.87,138.74,138.77,2143.0,122.2554,122.2818,122.1674,122.1938,2143.0
2018-08-07 12:30:00,138.75,138.75,138.68,138.68,3233.0,122.1762,122.1762,122.1145,122.1145,3233.0
2018-08-07 12:35:00,138.68,138.74,138.66,138.73,4600.0,122.1145,122.1674,122.0969,122.1586,4600.0
2018-08-07 12:40:00,138.73,138.82,138.73,138.77,2815.0,122.1586,122.2378,122.1586,122.1938,2815.0
2018-08-07 12:45:00,138.75,138.77,138.68,138.74,3697.0,122.1762,122.1938,122.1145,122.1674,3697.0
2018-08-07 12:50:00,138.73,138.84,138.73,138.82,5420.0,122.1586,122.2554,122.1586,122.2378,5420.0
2018-08-07 12:55:00,138.82,138.84,138.8,138.81,1880.0,122.2378,122.2554,122.2202,122.229,1880.0
2018-08-07 13:00:00,138.79,138.87,138.77,138.87,3300.0,122.2114,122.2818,122.1938,122.2818,3300.0
2018-08-07 13:05:00,138.91,138.95,138.91,138.95,2239.0,122.3171,122.3523,122.3171,122.3523,2239.0
2018-08-07 13:10:00,138.96,139.01,138.87,138.92,2856.0,122.3611,122.4051,122.2818,122.3259,2856.0
2018-08-07 13:15:00,138.88,138.88,138.85,138.86,2049.0,122.2907,122.2907,122.2642,122.273,2049.0
2018-08-07 13:20:00,138.88,138.9,138.85,138.86,1390.0,122.2907,122.3083,122.2642,122.273,1390.0
2018-08-07 13:25:00,138.87,138.94,138.85,138.92,2644.0,122.2818,122.3435,122.2642,122.3259,2644.0
2018-08-07 13:30:00,138.92,138.93,138.78,138.78,5535.0,122.3259,122.3347,122.2026,122.2026,5535.0
2018-08-07 13:35:00,138.8,138.84,138.79,138.82,3319.0,122.2202,122.2554,122.2114,122.2378,3319.0
2018-08-07 13:40:00,138.77,138.86,138.77,138.85,3750.0,122.1938,122.273,122.1938,122.2642,3750.0
2018-08-07 13:45:00,138.82,138.84,138.77,138.81,6627.0,122.2378,122.2554,122.1938,122.229,6627.0
2018-08-07 13:50:00,138.83,138.89,138.79,138.83,4430.0,122.2466,122.2995,122.2114,122.2466,4430.0
2018-08-07 13:55:00,138.8,138.86,138.79,138.84,1600.0,122.2202,122.273,122.2114,122.2554,1600.0
2018-08-07 14:00:00,138.84,138.89,138.81,138.89,7852.0,122.2554,122.2995,122.229,122.2995,7852.0
2018-08-07 14:05:00,138.92,138.92,138.86,138.87,8089.0,122.3259,122.3259,122.273,122.2818,8089.0
2018-08-07 14:10:00,138.87,138.87,138.77,138.79,3090.0,122.2818,122.2818,122.1938,122.2114,3090.0
2018-08-07 14:15:00,138.77,138.78,138.72,138.75,9166.0,122.1938,122.2026,122.1498,122.1762,9166.0
2018-08-07 14:20:00,138.77,138.84,138.76,138.79,8731.0,122.1938,122.2554,122.185,122.2114,8731.0
2018-08-07 14:25:00,138.78,138.8,138.78,138.79,917.0,122.2026,122.2202,122.2026,122.2114,917.0
2018-08-07 14:30:00,138.77,138.85,138.76,138.83,9248.0,122.1938,122.2642,122.185,122.2466,9248.0
2018-08-07 14:35:00,138.85,138.86,138.77,138.78,6948.0,122.2642,122.273,122.1938,122.2026,6948.0
2018-08-07 14:40:00,138.8,138.83,138.78,138.81,4569.0,122.2202,122.2466,122.2026,122.229,4569.0
2018-08-07 14:45:00,138.82,138.92,138.82,138.89,6958.0,122.2378,122.3259,122.2378,122.2995,6958.0
2018-08-07 14:50:00,138.88,138.92,138.87,138.88,3329.0,122.2907,122.3259,122.2818,122.2907,3329.0
2018-08-07 14:55:00,138.89,138.89,138.85,138.87,3200.0,122.2995,122.2995,122.2642,122.2818,3200.0
2018-08-07 15:00:00,138.89,138.91,138.84,138.85,6526.0,122.2995,122.3171,122.2554,122.2642,6526.0
2018-08-07 15:05:00,138.84,138.88,138.84,138.87,5180.0,122.2554,122.2907,122.2554,122.2818,5180.0
2018-08-07 15:10:00,138.85,138.91,138.85,138.91,5028.0,122.2642,122.3171,122.2642,122.3171,5028.0
2018-08-07 15:15:00,138.91,138.92,138.85,138.85,5579.0,122.3171,122.3259,122.2642,122.2642,5579.0
2018-08-07 15:20:00,138.84,138.85,138.78,138.84,5161.0,122.2554,122.2642,122.2026,122.2554,5161.0
2018-08-07 15:25:00,138.85,138.87,138.81,138.82,7236.0,122.2642,122.2818,122.229,122.2378,7236.0
2018-08-07 15:30:00,138.82,138.82,138.75,138.79,7016.0,122.2378,122.2378,122.1762,122.2114,7016.0
2018-08-07 15:35:00,138.79,138.81,138.76,138.76,11584.0,122.2114,122.229,122.185,122.185,11584.0
2018-08-07 15:40:00,138.76,138.78,138.71,138.75,10363.0,122.185,122.2026,122.141,122.1762,10363.0
2018-08-07 15:45:00,138.75,138.75,138.63,138.67,15084.0,122.1762,122.1762,122.0705,122.1057,15084.0
2018-08-07 15:50:00,138.69,138.69,138.49,138.51,15994.0,122.1233,122.1233,121.9472,121.9648,15994.0
2018-08-07 15:55:00,138.49,138.7,138.49,138.66,89914.0,121.9472,122.1322,121.9472,122.0969,89914.0
2018-08-08 09:30:00,138.54,138.65,138.13,138.13,16153.0,121.9913,122.0881,121.6302,121.6302,16153.0
2018-08-08 09:35:00,138.19,138.21,137.97,138.21,2888.0,121.6831,121.7007,121.4894,121.7007,2888.0
2018-08-08 09:40:00,138.27,138.28,137.99,137.99,3904.0,121.7535,121.7623,121.507,121.507,3904.0
2018-08-08 09:45:00,137.89,138.15,137.89,138.02,28022.0,121.4189,121.6479,121.4189,121.5334,28022.0
2018-08-08 09:50:00,138.02,138.15,137.93,138.1,7300.0,121.5334,121.6479,121.4541,121.6038,7300.0
2018-08-08 09:55:00,138.15,138.27,138.05,138.22,6400.0,121.6479,121.7535,121.5598,121.7095,6400.0
2018-08-08 10:00:00,138.26,138.29,138.16,138.25,16683.0,121.7447,121.7711,121.6567,121.7359,16683.0
2018-08-08 10:05:00,138.34,138.47,138.32,138.32,9129.0,121.8152,121.9296,121.7975,121.7975,9129.0
2018-08-08 10:10:00,138.32,138.37,138.18,138.18,26610.0,121.7975,121.8416,121.6743,121.6743,26610.0
2018-08-08 10:15:00,138.24,138.29,138.13,138.28,20300.0,121.7271,121.7711,121.6302,121.7623,20300.0
2018-08-08 10:20:00,138.24,138.26,138.09,138.22,7031.0,121.7271,121.7447,121.595,121.7095,7031.0
2018-08-08 10:25:00,138.22,138.22,137.9,138.04,6398.0,121.7095,121.7095,121.4277,121.551,6398.0
2018-08-08 10:30:00,138.05,138.1,137.99,138.03,4358.0,121.5598,121.6038,121.507,121.5422,4358.0
2018-08-08 10:35:00,138.02,138.08,137.87,137.93,3425.0,121.5334,121.5862,121.4013,121.4541,3425.0
2018-08-08 10:40:00,137.92,138.07,137.89,138.02,3797.0,121.4453,121.5774,121.4189,121.5334,3797.0
2018-08-08 10:45:00,138.05,138.1,138.01,138.1,2972.0,121.5598,121.6038,121.5246,121.6038,2972.0
2018-08-08 10:50:00,138.07,138.18,138.07,138.12,5909.0,121.5774,121.6743,121.5774,121.6214,5909.0
2018-08-08 10:55:00,138.13,138.14,138.05,138.07,3651.0,121.6302,121.639,121.5598,121.5774,3651.0
2018-08-08 11:00:00,138.11,138.18,138.11,138.16,3618.0,121.6126,121.6743,121.6126,121.6567,3618.0
2018-08-08 11:05:00,138.19,138.2,138.1,138.15,7922.0,121.6831,121.6919,121.6038,121.6479,7922.0
2018-08-08 11:10:00,138.18,138.28,138.13,138.28,7755.0,121.6743,121.7623,121.6302,121.7623,7755.0
2018-08-08 11:15:00,138.29,138.31,138.12,138.13,7084.0,121.7711,121.7887,121.6214,121.6302,7084.0
2018-08-08 11:20:00,138.09,138.18,138.03,138.18,5350.0,121.595,121.6743,121.5422,121.6743,5350.0
2018-08-08 11:25:00,138.17,138.23,138.08,138.23,10230.0,121.6655,121.7183,121.5862,121.7183,10230.0
2018-08-08 11:30:00,138.19,138.28,138.19,138.25,10520.0,121.6831,121.7623,121.6831,121.7359,10520.0
2018-08-08 11:35:00,138.26,138.34,138.17,138.17,6800.0,121.7447,121.8152,121.6655,121.6655,6800.0
2018-08-08 11:40:00,138.15,138.2,138.13,138.2,5146.0,121.6479,121.6919,121.6302,121.6919,5146.0
2018-08-08 11:45:00,138.21,138.29,138.17,138.25,4028.0,121.7007,121.7711,121.6655,121.7359,4028.0
2018-08-08 11:50:00,138.24,138.26,138.11,138.11,5587.0,121.7271,121.7447,121.6126,121.6126,5587.0
2018-08-08 11:55:00,138.12,138.21,138.11,138.18,3874.0,121.6214,121.7007,121.6126,121.6743,3874.0
2018-08-08 12:00:00,138.16,138.2,138.14,138.2,2300.0,121.6567,121.6919,121.639,121.6919,2300.0
2018-08-08 12:05:00,138.2,138.2,137.98,138.0,6911.0,121.6919,121.6919,121.4982,121.5158,6911.0
2018-08-08 12:10:00,138.03,138.06,137.98,138.03,9379.0,121.5422,121.5686,121.4982,121.5422,9379.0
2018-08-08 12:15:00,138.02,138.09,138.02,138.08,1601.0,121.5334,121.595,121.5334,121.5862,1601.0
2018-08-08 12:20:00,138.09,138.13,138.02,138.06,9150.0,121.595,121.6302,121.5334,121.5686,9150.0
2018-08-08 12:25:00,138.04,138.04,137.97,138.02,2670.0,121.551,121.551,121.4894,121.5334,2670.0
2018-08-08 12:30:00,137.99,138.0,137.86,137.91,14190.0,121.507,121.5158,121.3925,121.4365,14190.0
2018-08-08 12:35:00,137.93,138.02,137.92,137.99,3413.0,121.4541,121.5334,121.4453,121.507,3413.0
2018-08-08 12:40:00,137.99,138.01,137.97,138.0,2110.0,121.507,121.5246,121.4894,121.5158,2110.0
2018-08-08 12:45:00,137.99,138.01,137.89,137.91,13486.0,121.507,121.5246,121.4189,121.4365,13486.0
2018-08-08 12:50:00,137.9,137.91,137.8,137.86,6500.0,121.4277,121.4365,121.3397,121.3925,6500.0
2018-08-08 12:55:00,137.85,137.88,137.7,137.77,11350.0,121.3837,121.4101,121.2516,121.3132,11350.0
2018-08-08 13:00:00,137.78,137.78,137.71,137.71,3177.0,121.322,121.322,121.2604,121.2604,3177.0
2018-08-08 13:05:00,137.75,137.82,137.71,137.81,14777.0,121.2956,121.3573,121.2604,121.3485,14777.0
2018-08-08 13:10:00,137.79,137.87,137.76,137.85,4384.0,121.3309,121.4013,121.3044,121.3837,4384.0
2018-08-08 13:15:00,137.85,137.86,137.62,137.72,31547.0,121.3837,121.3925,121.1812,121.2692,31547.0
2018-08-08 13:20:00,137.76,137.77,137.73,137.77,2421.0,121.3044,121.3132,121.278,121.3132,2421.0
2018-08-08 13:25:00,137.74,137.74,137.62,137.65,14652.0,121.2868,121.2868,121.1812,121.2076,14652.0
2018-08-08 13:30:00,137.66,137.71,137.64,137.66,7162.0,121.2164,121.2604,121.1988,121.2164,7162.0
2018-08-08 13:35:00,137.68,137.68,137.62,137.62,5716.0,121.234,121.234,121.1812,121.1812,5716.0
2018-08-08 13:40:00,137.62,137.64,137.6,137.62,5405.0,121.1812,121.1988,121.1635,121.1812,5405.0
2018-08-08 13:45:00,137.63,137.66,137.61,137.64,5532.0,121.19,121.2164,121.1724,121.1988,5532.0
2018-08-08 13:50:00,137.65,137.74,137.65,137.73,2110.0,121.2076,121.2868,121.2076,121.278,2110.0
2018-08-08 13:55:00,137.73,137.86,137.72,137.85,4132.0,121.278,121.3925,121.2692,121.3837,4132.0
2018-08-08 14:00:00,137.85,137.87,137.83,137.86,5392.0,121.3837,121.4013,121.3661,121.3925,5392.0
2018-08-08 14:05:00,137.83,137.87,137.82,137.85,7136.0,121.3661,121.4013,121.3573,121.3837,7136.0
2018-08-08 14:10:00,137.85,137.88,137.81,137.83,8755.0,121.3837,121.4101,121.3485,121.3661,8755.0
2018-08-08 14:15:00,137.8,137.82,137.77,137.8,6233.0,121.3397,121.3573,121.3132,121.3397,6233.0
2018-08-08 14:20:00,137.8,137.91,137.78,137.84,5901.0,121.3397,121.4365,121.322,121.3749,5901.0
2018-08-08 14:25:00,137.83,137.87,137.8,137.81,4845.0,121.3661,121.4013,121.3397,121.3485,4845.0
2018-08-08 14:30:00,137.8,137.82,137.79,137.79,4681.0,121.3397,121.3573,121.3309,121.3309,4681.0
2018-08-08 14:35:00,137.81,137.84,137.68,137.69,11634.0,121.3485,121.3749,121.234,121.2428,11634.0
2018-08-08 14:40:00,137.71,137.74,137.68,137.73,4989.0,121.2604,121.2868,121.234,121.278,4989.0
2018-08-08 14:45:00,137.72,137.75,137.69,137.69,7418.0,121.2692,121.2956,121.2428,121.2428,7418.0
2018-08-08 14:50:00,137.67,137.76,137.67,137.75,10509.0,121.2252,121.3044,121.2252,121.2956,10509.0
2018-08-08 14:55:00,137.78,137.83,137.75,137.8,9806.0,121.322,121.3661,121.2956,121.3397,9806.0
2018-08-08 15:00:00,137.79,137.82,137.77,137.77,6392.0,121.3309,121.3573,121.3132,121.3132,6392.0
2018-08-08 15:05:00,137.77,137.83,137.77,137.8,13248.0,121.3132,121.3661,121.3132,121.3397,13248.0
2018-08-08 15:10:00,137.8,137.81,137.76,137.79,9864.0,121.3397,121.3485,121.3044,121.3309,9864.0
2018-08-08 15:15:00,137.79,137.83,137.78,137.82,7420.0,121.3309,121.3661,121.322,121.3573,7420.0
2018-08-08 15:20:00,137.82,137.83,137.71,137.77,10753.0,121.3573,121.3661,121.2604,121.3132,10753.0
2018-08-08 15:25:00,137.75,137.82,137.72,137.81,6265.0,121.2956,121.3573,121.2692,121.3485,6265.0
2018-08-08 15:30:00,137.8,137.83,137.73,137.75,28174.0,121.3397,121.3661,121.278,121.2956,28174.0
2018-08-08 15:35:00,137.74,137.77,137.65,137.65,10447.0,121.2868,121.3132,121.2076,121.2076,10447.0
2018-08-08 15:40:00,137.67,137.71,137.54,137.57,61408.0,121.2252,121.2604,121.1107,121.1371,61408.0
2018-08-08 15:45:00,137.6,137.63,137.57,137.59,13829.0,121.1635,121.19,121.1371,121.1547,13829.0
2018-08-08 15:50:00,137.6,137.62,137.48,137.48,22624.0,121.1635,121.1812,121.0579,121.0579,22624.0
2018-08-08 15:55:00,137.5,137.58,137.46,137.49,60211.0,121.0755,121.1459,121.0403,121.0667,60211.0
2018-08-09 09:30:00,137.42,137.49,137.07,137.47,18531.0,121.005,121.0667,120.6969,121.0491,18531.0
2018-08-09 09:35:00,137.52,137.52,137.22,137.37,4598.0,121.0931,121.0931,120.8289,120.961,4598.0
2018-08-09 09:40:00,137.3,137.39,137.24,137.39,4852.0,120.8994,120.9786,120.8466,120.9786,4852.0
2018-08-09 09:45:00,137.42,137.53,137.29,137.46,3464.0,121.005,121.1019,120.8906,121.0403,3464.0
2018-08-09 09:50:00,137.46,137.64,137.43,137.59,5350.0,121.0403,121.1988,121.0139,121.1547,5350.0
2018-08-09 09:55:00,137.65,137.68,137.54,137.67,8159.0,121.2076,121.234,121.1107,121.2252,8159.0
2018-08-09 10:00:00,137.68,137.68,137.43,137.46,4983.0,121.234,121.234,121.0139,121.0403,4983.0
2018-08-09 10:05:00,137.43,137.5,137.32,137.45,10266.0,121.0139,121.0755,120.917,121.0315,10266.0
2018-08-09 10:10:00,137.42,137.57,137.41,137.52,4490.0,121.005,121.1371,120.9962,121.0931,4490.0
2018-08-09 10:15:00,137.54,137.74,137.54,137.57,14257.0,121.1107,121.2868,121.1107,121.1371,14257.0
2018-08-09 10:20:00,137.59,137.64,137.38,137.38,4975.0,121.1547,121.1988,120.9698,120.9698,4975.0
2018-08-09 10:25:00,137.39,137.47,137.34,137.34,4687.0,120.9786,121.0491,120.9346,120.9346,4687.0
2018-08-09 10:30:00,137.38,137.38,137.12,137.12,9529.0,120.9698,120.9698,120.7409,120.7409,9529.0
2018-08-09 10:35:00,137.13,137.29,137.13,137.15,6142.0,120.7497,120.8906,120.7497,120.7673,6142.0
2018-08-09 10:40:00,137.15,137.2,137.03,137.2,6015.0,120.7673,120.8113,120.6616,120.8113,6015.0
2018-08-09 10:45:00,137.2,137.27,137.17,137.24,4207.0,120.8113,120.873,120.7849,120.8466,4207.0
2018-08-09 10:50:00,137.26,137.32,137.24,137.29,3998.0,120.8642,120.917,120.8466,120.8906,3998.0
2018-08-09 10:55:00,137.3,137.31,137.25,137.26,3350.0,120.8994,120.9082,120.8554,120.8642,3350.0
2018-08-09 11:00:00,137.29,137.38,137.27,137.34,12246.0,120.8906,120.9698,120.873,120.9346,12246.0
2018-08-09 11:05:00,137.35,137.44,137.35,137.37,10641.0,120.9434,121.0227,120.9434,120.961,10641.0
2018-08-09 11:10:00,137.36,137.44,137.35,137.41,4304.0,120.9522,121.0227,120.9434,120.9962,4304.0
2018-08-09 11:15:00,137.41,137.42,137.34,137.35,3412.0,120.9962,121.005,120.9346,120.9434,3412.0
2018-08-09 11:20:00,137.43,137.45,137.34,137.34,9736.0,121.0139,121.0315,120.9346,120.9346,9736.0
2018-08-09 11:25:00,137.34,137.35,137.19,137.35,6908.0,120.9346,120.9434,120.8025,120.9434,6908.0
2018-08-09 11:30:00,137.32,137.35,137.31,137.31,3450.0,120.917,120.9434,120.9082,120.9082,3450.0
2018-08-09 11:35:00,137.31,137.32,137.1,137.1,3676.0,120.9082,120.917,120.7233,120.7233,3676.0
2018-08-09 11:40:00,137.13,137.2,137.12,137.17,4295.0,120.7497,120.8113,120.7409,120.7849,4295.0
2018-08-09 11:45:00,137.2,137.26,137.17,137.17,5752.0,120.8113,120.8642,120.7849,120.7849,5752.0
2018-08-09 11:50:00,137.15,137.19,137.11,137.11,5107.0,120.7673,120.8025,120.7321,120.7321,5107.0
2018-08-09 11:55:00,137.11,137.24,137.11,137.22,5217.0,120.7321,120.8466,120.7321,120.8289,5217.0
2018-08-09 12:00:00,137.23,137.25,137.18,137.23,13119.0,120.8377,120.8554,120.7937,120.8377,13119.0
2018-08-09 12:05:00,137.22,137.24,137.15,137.2,7786.0,120.8289,120.8466,120.7673,120.8113,7786.0
2018-08-09 12:10:00,137.19,137.27,137.19,137.21,8052.0,120.8025,120.873,120.8025,120.8201,8052.0
2018-08-09 12:15:00,137.22,137.27,137.2,137.25,2877.0,120.8289,120.873,120.8113,120.8554,2877.0
2018-08-09 12:20:00,137.25,137.32,137.24,137.32,3000.0,120.8554,120.917,120.8466,120.917,3000.0
2018-08-09 12:25:00,137.31,137.34,137.25,137.27,5199.0,120.9082,120.9346,120.8554,120.873,5199.0
2018-08-09 12:30:00,137.24,137.29,137.24,137.29,1800.0,120.8466,120.8906,120.8466,120.8906,1800.0
2018-08-09 12:35:00,137.3,137.36,137.29,137.32,3728.0,120.8994,120.9522,120.8906,120.917,3728.0
2018-08-09 12:40:00,137.33,137.39,137.31,137.38,5100.0,120.9258,120.9786,120.9082,120.9698,5100.0
2018-08-09 12:45:00,137.4,137.46,137.37,137.46,3338.0,120.9874,121.0403,120.961,121.0403,3338.0
2018-08-09 12:50:00,137.44,137.48,137.43,137.46,1631.0,121.0227,121.0579,121.0139,121.0403,1631.0
2018-08-09 12:55:00,137.46,137.47,137.42,137.43,4632.0,121.0403,121.0491,121.005,121.0139,4632.0
2018-08-09 13:00:00,137.42,137.52,137.4,137.48,6424.0,121.005,121.0931,120.9874,121.0579,6424.0
2018-08-09 13:05:00,137.5,137.5,137.4,137.41,4365.0,121.0755,121.0755,120.9874,120.9962,4365.0
2018-08-09 13:10:00,137.44,137.45,137.37,137.39,2472.0,121.0227,121.0315,120.961,120.9786,2472.0
2018-08-09 13:15:00,137.39,137.4,137.34,137.37,4914.0,120.9786,120.9874,120.9346,120.961,4914.0
2018-08-09 13:20:00,137.39,137.39,137.32,137.38,9309.0,120.9786,120.9786,120.917,120.9698,9309.0
2018-08-09 13:25:00,137.38,137.39,137.32,137.36,4569.0,120.9698,120.9786,120.917,120.9522,4569.0
2018-08-09 13:30:00,137.36,137.36,137.29,137.3,3965.0,120.9522,120.9522,120.8906,120.8994,3965.0
2018-08-09 13:35:00,137.32,137.34,137.31,137.31,2100.0,120.917,120.9346,120.9082,120.9082,2100.0
2018-08-09 13:40:00,137.32,137.35,137.3,137.3,6384.0,120.917,120.9434,120.8994,120.8994,6384.0
2018-08-09 13:45:00,137.31,137.34,137.27,137.28,5718.0,120.9082,120.9346,120.873,120.8818,5718.0
2018-08-09 13:50:00,137.3,137.3,137.25,137.25,4165.0,120.8994,120.8994,120.8554,120.8554,4165.0
2018-08-09 13:55:00,137.25,137.31,137.21,137.26,12657.0,120.8554,120.9082,120.8201,120.8642,12657.0
2018-08-09 14:00:00,137.27,137.3,137.25,137.27,4982.0,120.873,120.8994,120.8554,120.873,4982.0
2018-08-09 14:05:00,137.26,137.27,137.16,137.21,3602.0,120.8642,120.873,120.7761,120.8201,3602.0
2018-08-09 14:10:00,137.2,137.2,137.08,137.09,6222.0,120.8113,120.8113,120.7057,120.7145,6222.0
2018-08-09 14:15:00,137.1,137.17,137.09,137.17,5965.0,120.7233,120.7849,120.7145,120.7849,5965.0
2018-08-09 14:20:00,137.16,137.22,137.16,137.21,5029.0,120.7761,120.8289,120.7761,120.8201,5029.0
2018-08-09 14:25:00,137.19,137.21,137.16,137.16,2700.0,120.8025,120.8201,120.7761,120.7761,2700.0
2018-08-09 14:30:00,137.19,137.22,137.17,137.2,5250.0,120.8025,120.8289,120.7849,120.8113,5250.0
2018-08-09 14:35:00,137.21,137.25,137.2,137.22,7965.0,120.8201,120.8554,120.8113,120.8289,7965.0
2018-08-09 14:40:00,137.2,137.21,137.17,137.2,5691.0,120.8113,120.8201,120.7849,120.8113,5691.0
2018-08-09 14:45:00,137.19,137.2,137.15,137.15,6930.0,120.8025,120.8113,120.7673,120.7673,6930.0
2018-08-09 14:50:00,137.15,137.16,137.09,137.09,4996.0,120.7673,120.7761,120.7145,120.7145,4996.0
2018-08-09 14:55:00,137.09,137.13,137.07,137.09,14409.0,120.7145,120.7497,120.6969,120.7145,14409.0
2018-08-09 15:00:00,137.08,137.11,137.06,137.1,8921.0,120.7057,120.7321,120.6881,120.7233,8921.0
2018-08-09 15:05:00,137.1,137.15,137.08,137.12,14446.0,120.7233,120.7673,120.7057,120.7409,14446.0
2018-08-09 15:10:00,137.1,137.16,137.1,137.12,5126.0,120.7233,120.7761,120.7233,120.7409,5126.0
2018-08-09 15:15:00,137.12,137.16,137.11,137.13,8854.0,120.7409,120.7761,120.7321,120.7497,8854.0
2018-08-09 15:20:00,137.14,137.18,137.14,137.18,9488.0,120.7585,120.7937,120.7585,120.7937,9488.0
2018-08-09 15:25:00,137.18,137.22,137.15,137.22,13699.0,120.7937,120.8289,120.7673,120.8289,13699.0
2018-08-09 15:30:00,137.21,137.21,137.17,137.19,9398.0,120.8201,120.8201,120.7849,120.8025,9398.0
2018-08-09 15:35:00,137.2,137.2,137.14,137.17,12446.0,120.8113,120.8113,120.7585,120.7849,12446.0
2018-08-09 15:40:00,137.15,137.23,137.14,137.22,20065.0,120.7673,120.8377,120.7585,120.8289,20065.0
2018-08-09 15:45:00,137.2,137.21,137.13,137.15,50232.0,120.8113,120.8201,120.7497,120.7673,50232.0
2018-08-09 15:50:00,137.15,137.21,137.12,137.18,34979.0,120.7673,120.8201,120.7409,120.7937,34979.0
2018-08-09 15:55:00,137.18,137.21,137.06,137.07,82177.0,120.7937,120.8201,120.6881,120.6969,82177.0
2018-08-10 09:30:00,136.25,136.4,136.04,136.22,19239.0,119.9748,120.1069,119.7899,119.9484,19239.0
2018-08-10 09:35:00,136.15,136.15,135.81,135.84,11266.0,119.8868,119.8868,119.5874,119.6138,11266.0
2018-08-10 09:40:00,135.83,136.08,135.74,135.77,9141.0,119.605,119.8251,119.5257,119.5521,9141.0
2018-08-10 09:45:00,135.77,135.9,135.69,135.83,9430.0,119.5521,119.6666,119.4817,119.605,9430.0
2018-08-10 09:50:00,135.87,136.11,135.76,136.11,12105.0,119.6402,119.8515,119.5433,119.8515,12105.0
2018-08-10 09:55:00,136.09,136.1,135.76,135.88,18214.0,119.8339,119.8427,119.5433,119.649,18214.0
2018-08-10 10:00:00,135.86,135.9,135.5,135.53,72976.0,119.6314,119.6666,119.3144,119.3408,72976.0
2018-08-10 10:05:00,135.48,135.59,135.41,135.5,18550.0,119.2968,119.3936,119.2351,119.3144,18550.0
2018-08-10 10:10:00,135.54,135.78,135.42,135.7,26057.0,119.3496,119.5609,119.244,119.4905,26057.0
2018-08-10 10:15:00,135.74,135.96,135.66,135.8,24016.0,119.5257,119.7194,119.4553,119.5786,24016.0
2018-08-10 10:20:00,135.8,135.91,135.55,135.74,45392.0,119.5786,119.6754,119.3584,119.5257,45392.0
2018-08-10 10:25:00,135.71,135.76,135.51,135.56,32828.0,119.4993,119.5433,119.3232,119.3672,32828.0
2018-08-10 10:30:00,135.59,135.59,135.45,135.45,20985.0,119.3936,119.3936,119.2704,119.2704,20985.0
2018-08-10 10:35:00,135.44,135.53,135.35,135.37,11568.0,119.2616,119.3408,119.1823,119.1999,11568.0
2018-08-10 10:40:00,135.37,135.54,135.36,135.52,5892.0,119.1999,119.3496,119.1911,119.332,5892.0
2018-08-10 10:45:00,135.52,135.55,135.44,135.53,6887.0,119.332,119.3584,119.2616,119.3408,6887.0
2018-08-10 10:50:00,135.54,135.78,135.54,135.78,6509.0,119.3496,119.5609,119.3496,119.5609,6509.0
2018-08-10 10:55:00,135.78,135.94,135.72,135.85,8745.0,119.5609,119.7018,119.5081,119.6226,8745.0
2018-08-10 11:00:00,135.89,135.9,135.68,135.82,10267.0,119.6578,119.6666,119.4729,119.5962,10267.0
2018-08-10 11:05:00,135.81,135.87,135.67,135.68,9439.0,119.5874,119.6402,119.4641,119.4729,9439.0
2018-08-10 11:10:00,135.71,135.72,135.36,135.4,29719.0,119.4993,119.5081,119.1911,119.2263,29719.0
2018-08-10 11:15:00,135.46,135.68,135.43,135.6,9556.0,119.2792,119.4729,119.2528,119.4025,9556.0
2018-08-10 11:20:00,135.6,135.83,135.56,135.83,5518.0,119.4025,119.605,119.3672,119.605,5518.0
2018-08-10 11:25:00,135.85,135.96,135.85,135.91,111887.0,119.6226,119.7194,119.6226,119.6754,111887.0
2018-08-10 11:30:00,135.9,136.03,135.84,135.98,7882.0,119.6666,119.7811,119.6138,119.7371,7882.0
2018-08-10 11:35:00,136.03,136.06,135.94,135.94,6015.0,119.7811,119.8075,119.7018,119.7018,6015.0
2018-08-10 11:40:00,135.9,135.94,135.84,135.92,6013.0,119.6666,119.7018,119.6138,119.6842,6013.0
2018-08-10 11:45:00,135.89,135.96,135.75,135.83,9658.0,119.6578,119.7194,119.5345,119.605,9658.0
2018-08-10 11:50:00,135.83,135.85,135.65,135.69,10439.0,119.605,119.6226,119.4465,119.4817,10439.0
2018-08-10 11:55:00,135.69,135.84,135.54,135.54,11561.0,119.4817,119.6138,119.3496,119.3496,11561.0
2018-08-10 12:00:00,135.56,135.74,135.55,135.68,48573.0,119.3672,119.5257,119.3584,119.4729,48573.0
2018-08-10 12:05:00,135.68,135.74,135.51,135.57,61193.0,119.4729,119.5257,119.3232,119.376,61193.0
2018-08-10 12:10:00,135.57,135.7,135.57,135.69,7605.0,119.376,119.4905,119.376,119.4817,7605.0
2018-08-10 12:15:00,135.69,135.69,135.61,135.68,6521.0,119.4817,119.4817,119.4113,119.4729,6521.0
2018-08-10 12:20:00,135.67,135.73,135.65,135.69,2925.0,119.4641,119.5169,119.4465,119.4817,2925.0
2018-08-10 12:25:00,135.66,135.69,135.58,135.69,7817.0,119.4553,119.4817,119.3848,119.4817,7817.0
2018-08-10 12:30:00,135.69,135.71,135.64,135.64,7203.0,119.4817,119.4993,119.4377,119.4377,7203.0
2018-08-10 12:35:00,135.64,135.69,135.56,135.61,4050.0,119.4377,119.4817,119.3672,119.4113,4050.0
2018-08-10 12:40:00,135.61,135.64,135.56,135.59,8565.0,119.4113,119.4377,119.3672,119.3936,8565.0
2018-08-10 12:45:00,135.61,135.64,135.56,135.61,3794.0,119.4113,119.4377,119.3672,119.4113,3794.0
2018-08-10 12:50:00,135.62,135.62,135.55,135.6,2865.0,119.4201,119.4201,119.3584,119.4025,2865.0
2018-08-10 12:55:00,135.66,135.7,135.63,135.7,3810.0,119.4553,119.4905,119.4289,119.4905,3810.0
2018-08-10 13:00:00,135.72,135.72,135.63,135.63,4834.0,119.5081,119.5081,119.4289,119.4289,4834.0
2018-08-10 13:05:00,135.67,135.78,135.63,135.75,4783.0,119.4641,119.5609,119.4289,119.5345,4783.0
2018-08-10 13:10:00,135.77,135.83,135.76,135.83,3100.0,119.5521,119.605,119.5433,119.605,3100.0
2018-08-10 13:15:00,135.83,135.83,135.59,135.62,7613.0,119.605,119.605,119.3936,119.4201,7613.0
2018-08-10 13:20:00,135.59,135.66,135.59,135.66,2292.0,119.3936,119.4553,119.3936,119.4553,2292.0
2018-08-10 13:25:00,135.67,135.7,135.65,135.7,2800.0,119.4641,119.4905,119.4465,119.4905,2800.0
2018-08-10 13:30:00,135.69,135.69,135.57,135.64,5910.0,119.4817,119.4817,119.376,119.4377,5910.0
2018-08-10 13:35:00,135.64,135.66,135.53,135.55,4635.0,119.4377,119.4553,119.3408,119.3584,4635.0
2018-08-10 13:40:00,135.52,135.54,135.48,135.49,2364.0,119.332,119.3496,119.2968,119.3056,2364.0
2018-08-10 13:45:00,135.44,135.53,135.43,135.53,3132.0,119.2616,119.3408,119.2528,119.3408,3132.0
2018-08-10 13:50:00,135.56,135.58,135.48,135.48,3261.0,119.3672,119.3848,119.2968,119.2968,3261.0
2018-08-10 13:55:00,135.49,135.57,135.49,135.57,9057.0,119.3056,119.376,119.3056,119.376,9057.0
2018-08-10 14:00:00,135.57,135.63,135.54,135.57,8163.0,119.376,119.4289,119.3496,119.376,8163.0
2018-08-10 14:05:00,135.56,135.71,135.53,135.71,7337.0,119.3672,119.4993,119.3408,119.4993,7337.0
2018-08-10 14:10:00,135.71,135.89,135.7,135.87,7939.0,119.4993,119.6578,119.4905,119.6402,7939.0
2018-08-10 14:15:00,135.87,135.88,135.83,135.83,5252.0,119.6402,119.649,119.605,119.605,5252.0
2018-08-10 14:20:00,135.87,135.87,135.82,135.82,5629.0,119.6402,119.6402,119.5962,119.5962,5629.0
2018-08-10 14:25:00,135.82,135.82,135.65,135.71,9984.0,119.5962,119.5962,119.4465,119.4993,9984.0
2018-08-10 14:30:00,135.72,135.75,135.65,135.75,7323.0,119.5081,119.5345,119.4465,119.5345,7323.0
2018-08-10 14:35:00,135.73,135.79,135.71,135.74,3393.0,119.5169,119.5698,119.4993,119.5257,3393.0
2018-08-10 14:40:00,135.75,135.77,135.7,135.77,5635.0,119.5345,119.5521,119.4905,119.5521,5635.0
2018-08-10 14:45:00,135.77,135.78,135.72,135.73,11036.0,119.5521,119.5609,119.5081,119.5169,11036.0
2018-08-10 14:50:00,135.72,135.88,135.71,135.8,4214.0,119.5081,119.649,119.4993,119.5786,4214.0
2018-08-10 14:55:00,135.79,135.82,135.67,135.72,9040.0,119.5698,119.5962,119.4641,119.5081,9040.0
2018-08-10 15:00:00,135.7,135.7,135.55,135.68,7574.0,119.4905,119.4905,119.3584,119.4729,7574.0
2018-08-10 15:05:00,135.67,135.74,135.64,135.7,11844.0,119.4641,119.5257,119.4377,119.4905,11844.0
2018-08-10 15:10:00,135.7,135.77,135.68,135.77,10078.0,119.4905,119.5521,119.4729,119.5521,10078.0
2018-08-10 15:15:00,135.77,135.93,135.77,135.92,7526.0,119.5521,119.693,119.5521,119.6842,7526.0
2018-08-10 15:20:00,135.94,136.16,135.94,136.09,12381.0,119.7018,119.8956,119.7018,119.8339,12381.0
2018-08-10 15:25:00,136.06,136.18,135.99,136.0,31292.0,119.8075,119.9132,119.7459,119.7547,31292.0
2018-08-10 15:30:00,136.01,136.03,135.94,136.0,12099.0,119.7635,119.7811,119.7018,119.7547,12099.0
2018-08-10 15:35:00,135.99,136.03,135.9,135.95,18856.0,119.7459,119.7811,119.6666,119.7106,18856.0
2018-08-10 15:40:00,135.93,135.94,135.83,135.87,12816.0,119.693,119.7018,119.605,119.6402,12816.0
2018-08-10 15:45:00,135.86,135.93,135.82,135.88,15320.0,119.6314,119.693,119.5962,119.649,15320.0
2018-08-10 15:50:00,135.88,135.98,135.86,135.91,20142.0,119.649,119.7371,119.6314,119.6754,20142.0
2018-08-10 15:55:00,135.93,135.94,135.85,135.89,47202.0,119.693,119.7018,119.6226,119.6578,47202.0
2018-08-13 09:30:00,135.75,135.87,135.3,135.5,12646.0,119.5345,119.6402,119.1383,119.3144,12646.0
2018-08-13 09:35:00,135.57,135.6,135.07,135.37,8746.0,119.376,119.4025,118.9358,119.1999,8746.0
2018-08-13 09:40:00,135.36,135.75,135.36,135.75,5200.0,119.1911,119.5345,119.1911,119.5345,5200.0
2018-08-13 09:45:00,135.69,135.89,135.66,135.79,6975.0,119.4817,119.6578,119.4553,119.5698,6975.0
2018-08-13 09:50:00,135.75,135.83,135.54,135.69,13826.0,119.5345,119.605,119.3496,119.4817,13826.0
2018-08-13 09:55:00,135.81,135.82,135.68,135.78,5383.0,119.5874,119.5962,119.4729,119.5609,5383.0
2018-08-13 10:00:00,135.77,135.79,135.65,135.73,7643.0,119.5521,119.5698,119.4465,119.5169,7643.0
2018-08-13 10:05:00,135.7,135.89,135.7,135.83,6629.0,119.4905,119.6578,119.4905,119.605,6629.0
2018-08-13 10:10:00,135.82,135.82,135.63,135.72,5564.0,119.5962,119.5962,119.4289,119.5081,5564.0
2018-08-13 10:15:00,135.79,135.8,135.6,135.68,4922.0,119.5698,119.5786,119.4025,119.4729,4922.0
2018-08-13 10:20:00,135.74,135.81,135.59,135.67,21409.0,119.5257,119.5874,119.3936,119.4641,21409.0
2018-08-13 10:25:00,135.66,135.73,135.61,135.64,3257.0,119.4553,119.5169,119.4113,119.4377,3257.0
2018-08-13 10:30:00,135.6,135.81,135.6,135.79,3744.0,119.4025,119.5874,119.4025,119.5698,3744.0
2018-08-13 10:35:00,135.77,135.79,135.71,135.75,2600.0,119.5521,119.5698,119.4993,119.5345,2600.0
2018-08-13 10:40:00,135.76,135.94,135.74,135.9,4434.0,119.5433,119.7018,119.5257,119.6666,4434.0
2018-08-13 10:45:00,135.86,135.86,135.77,135.84,3198.0,119.6314,119.6314,119.5521,119.6138,3198.0
2018-08-13 10:50:00,135.85,135.87,135.67,135.67,3000.0,119.6226,119.6402,119.4641,119.4641,3000.0
2018-08-13 10:55:00,135.66,135.66,135.52,135.54,6374.0,119.4553,119.4553,119.332,119.3496,6374.0
2018-08-13 11:00:00,135.57,135.72,135.56,135.65,5722.0,119.376,119.5081,119.3672,119.4465,5722.0
2018-08-13 11:05:00,135.67,135.69,135.43,135.56,9039.0,119.4641,119.4817,119.2528,119.3672,9039.0
2018-08-13 11:10:00,135.49,135.58,135.49,135.54,2880.0,119.3056,119.3848,119.3056,119.3496,2880.0
2018-08-13 11:15:00,135.54,135.54,135.32,135.39,6114.0,119.3496,119.3496,119.1559,119.2175,6114.0
2018-08-13 11:20:00,135.44,135.46,135.23,135.23,8537.0,119.2616,119.2792,119.0766,119.0766,8537.0
2018-08-13 11:25:00,135.26,135.34,135.25,135.28,3269.0,119.1031,119.1735,119.0943,119.1207,3269.0
2018-08-13 11:30:00,135.3,135.34,135.25,135.29,4101.0,119.1383,119.1735,119.0943,119.1295,4101.0
2018-08-13 11:35:00,135.25,135.37,135.22,135.37,8886.0,119.0943,119.1999,119.0678,119.1999,8886.0
2018-08-13 11:40:00,135.38,135.43,135.36,135.41,5683.0,119.2087,119.2528,119.1911,119.2351,5683.0
2018-08-13 11:45:00,135.41,135.44,135.33,135.35,4897.0,119.2351,119.2616,119.1647,119.1823,4897.0
2018-08-13 11:50:00,135.35,135.39,135.13,135.14,21202.0,119.1823,119.2175,118.9886,118.9974,21202.0
2018-08-13 11:55:00,135.13,135.2,135.05,135.05,5978.0,118.9886,119.0502,118.9181,118.9181,5978.0
2018-08-13 12:00:00,135.02,135.07,134.89,134.94,31352.0,118.8917,118.9358,118.7773,118.8213,31352.0
2018-08-13 12:05:00,134.95,135.07,134.95,135.02,2500.0,118.8301,118.9358,118.8301,118.8917,2500.0
2018-08-13 12:10:00,135.03,135.1,135.01,135.08,3888.0,118.9005,118.9622,118.8829,118.9446,3888.0
2018-08-13 12:15:00,135.07,135.07,134.98,134.99,3400.0,118.9358,118.9358,118.8565,118.8653,3400.0
2018-08-13 12:20:00,135.01,135.06,134.98,134.99,2311.0,118.8829,118.927,118.8565,118.8653,2311.0
2018-08-13 12:25:00,134.95,134.99,134.81,134.85,53822.0,118.8301,118.8653,118.7068,118.742,53822.0
2018-08-13 12:30:00,134.82,134.83,134.75,134.76,5415.0,118.7156,118.7244,118.654,118.6628,5415.0
2018-08-13 12:35:00,134.77,134.9,134.73,134.9,2761.0,118.6716,118.7861,118.6364,118.7861,2761.0
2018-08-13 12:40:00,134.87,134.88,134.81,134.82,3350.0,118.7596,118.7685,118.7068,118.7156,3350.0
2018-08-13 12:45:00,134.87,134.89,134.76,134.81,17090.0,118.7596,118.7773,118.6628,118.7068,17090.0
2018-08-13 12:50:00,134.8,134.96,134.79,134.91,6289.0,118.698,118.8389,118.6892,118.7949,6289.0
2018-08-13 12:55:00,134.91,134.98,134.84,134.88,13381.0,118.7949,118.8565,118.7332,118.7685,13381.0
2018-08-13 13:00:00,134.87,134.87,134.71,134.81,13100.0,118.7596,118.7596,118.6188,118.7068,13100.0
2018-08-13 13:05:00,134.76,134.89,134.74,134.88,3806.0,118.6628,118.7773,118.6452,118.7685,3806.0
2018-08-13 13:10:00,134.86,134.94,134.86,134.89,5022.0,118.7508,118.8213,118.7508,118.7773,5022.0
2018-08-13 13:15:00,134.89,135.12,134.87,135.09,3807.0,118.7773,118.9798,118.7596,118.9534,3807.0
2018-08-13 13:20:00,135.13,135.15,135.07,135.07,16686.0,118.9886,119.0062,118.9358,118.9358,16686.0
2018-08-13 13:25:00,135.09,135.15,135.08,135.1,3532.0,118.9534,119.0062,118.9446,118.9622,3532.0
2018-08-13 13:30:00,135.12,135.18,135.07,135.11,5590.0,118.9798,119.0326,118.9358,118.971,5590.0
2018-08-13 13:35:00,135.07,135.07,135.0,135.0,3135.0,118.9358,118.9358,118.8741,118.8741,3135.0
2018-08-13 13:40:00,134.97,135.07,134.97,134.97,2300.0,118.8477,118.9358,118.8477,118.8477,2300.0
2018-08-13 13:45:00,134.99,135.1,134.99,135.02,3829.0,118.8653,118.9622,118.8653,118.8917,3829.0
2018-08-13 13:50:00,135.05,135.12,135.04,135.11,3000.0,118.9181,118.9798,118.9093,118.971,3000.0
2018-08-13 13:55:00,135.13,135.13,135.03,135.03,2989.0,118.9886,118.9886,118.9005,118.9005,2989.0
2018-08-13 14:00:00,135.04,135.19,135.03,135.19,7027.0,118.9093,119.0414,118.9005,119.0414,7027.0
2018-08-13 14:05:00,135.17,135.19,135.09,135.09,2700.0,119.0238,119.0414,118.9534,118.9534,2700.0
2018-08-13 14:10:00,135.11,135.17,135.08,135.11,7097.0,118.971,119.0238,118.9446,118.971,7097.0
2018-08-13 14:15:00,135.11,135.16,135.05,135.06,5420.0,118.971,119.015,118.9181,118.927,5420.0
2018-08-13 14:20:00,135.05,135.12,135.02,135.12,4746.0,118.9181,118.9798,118.8917,118.9798,4746.0
2018-08-13 14:25:00,135.13,135.22,135.13,135.19,7416.0,118.9886,119.0678,118.9886,119.0414,7416.0
2018-08-13 14:30:00,135.25,135.28,135.17,135.22,5210.0,119.0943,119.1207,119.0238,119.0678,5210.0
2018-08-13 14:35:00,135.22,135.22,135.06,135.13,8627.0,119.0678,119.0678,118.927,118.9886,8627.0
2018-08-13 14:40:00,135.11,135.14,135.03,135.1,5725.0,118.971,118.9974,118.9005,118.9622,5725.0
2018-08-13 14:45:00,135.06,135.1,135.05,135.08,4544.0,118.927,118.9622,118.9181,118.9446,4544.0
2018-08-13 14:50:00,135.06,135.06,134.94,134.94,4250.0,118.927,118.927,118.8213,118.8213,4250.0
2018-08-13 14:55:00,134.94,135.01,134.9,134.96,5300.0,118.8213,118.8829,118.7861,118.8389,5300.0
2018-08-13 15:00:00,134.94,134.94,134.86,134.93,12918.0,118.8213,118.8213,118.7508,118.8125,12918.0
2018-08-13 15:05:00,134.9,135.04,134.88,135.04,80549.0,118.7861,118.9093,118.7685,118.9093,80549.0
2018-08-13 15:10:00,135.01,135.13,135.01,135.13,7581.0,118.8829,118.9886,118.8829,118.9886,7581.0
2018-08-13 15:15:00,135.14,135.25,135.14,135.16,8309.0,118.9974,119.0943,118.9974,119.015,8309.0
2018-08-13 15:20:00,135.16,135.2,135.09,135.14,13009.0,119.015,119.0502,118.9534,118.9974,13009.0
2018-08-13 15:25:00,135.15,135.18,135.03,135.05,11417.0,119.0062,119.0326,118.9005,118.9181,11417.0
2018-08-13 15:30:00,135.06,135.06,134.98,134.98,6779.0,118.927,118.927,118.8565,118.8565,6779.0
2018-08-13 15:35:00,134.98,135.16,134.97,135.13,13720.0,118.8565,119.015,118.8477,118.9886,13720.0
2018-08-13 15:40:00,135.12,135.12,135.05,135.08,13273.0,118.9798,118.9798,118.9181,118.9446,13273.0
2018-08-13 15:45:00,135.08,135.11,134.96,134.97,44569.0,118.9446,118.971,118.8389,118.8477,44569.0
2018-08-13 15:50:00,134.95,135.02,134.92,134.99,92513.0,118.8301,118.8917,118.8037,118.8653,92513.0
2018-08-13 15:55:00,135.01,135.07,134.94,134.98,47067.0,118.8829,118.9358,118.8213,118.8565,47067.0
2018-08-14 09:30:00,132.81,133.74,132.54,133.19,105561.0,116.9457,117.7646,116.708,117.2803,105561.0
2018-08-14 09:35:00,133.1,133.44,132.95,133.34,130715.0,117.2011,117.5005,117.069,117.4124,130715.0
2018-08-14 09:40:00,133.31,133.37,132.86,133.06,56621.0,117.386,117.4388,116.9897,117.1659,56621.0
2018-08-14 09:45:00,133.12,133.82,133.07,133.51,61438.0,117.2187,117.8351,117.1747,117.5621,61438.0
2018-08-14 09:50:00,133.52,133.73,133.28,133.45,45931.0,117.5709,117.7558,117.3596,117.5093,45931.0
2018-08-14 09:55:00,133.44,133.45,133.11,133.37,24443.0,117.5005,117.5093,117.2099,117.4388,24443.0
2018-08-14 10:00:00,133.42,133.47,132.9,132.96,14976.0,117.4829,117.5269,117.025,117.0778,14976.0
2018-08-14 10:05:00,133.04,133.24,133.01,133.09,10800.0,117.1482,117.3244,117.1218,117.1923,10800.0
2018-08-14 10:10:00,133.12,133.26,132.88,133.01,34961.0,117.2187,117.342,117.0074,117.1218,34961.0
2018-08-14 10:15:00,133.07,133.09,132.66,132.82,13356.0,117.1747,117.1923,116.8136,116.9545,13356.0
2018-08-14 10:20:00,132.81,133.01,132.79,132.88,3453.0,116.9457,117.1218,116.9281,117.0074,3453.0
2018-08-14 10:25:00,132.91,133.11,132.91,133.02,10778.0,117.0338,117.2099,117.0338,117.1306,10778.0
2018-08-14 10:30:00,133.06,133.06,132.5,132.56,30255.0,117.1659,117.1659,116.6727,116.7256,30255.0
2018-08-14 10:35:00,132.55,132.97,132.55,132.94,17808.0,116.7168,117.0866,116.7168,117.0602,17808.0
2018-08-14 10:40:00,132.95,132.95,132.81,132.81,15872.0,117.069,117.069,116.9457,116.9457,15872.0
2018-08-14 10:45:00,132.86,133.01,132.86,132.95,22945.0,116.9897,117.1218,116.9897,117.069,22945.0
2018-08-14 10:50:00,132.91,133.0,132.76,133.0,23476.0,117.0338,117.113,116.9017,117.113,23476.0
2018-08-14 10:55:00,132.93,133.05,132.88,132.97,18326.0,117.0514,117.1571,117.0074,117.0866,18326.0
2018-08-14 11:00:00,133.0,133.25,133.0,133.18,8280.0,117.113,117.3332,117.113,117.2715,8280.0
2018-08-14 11:05:00,133.19,133.37,133.17,133.31,7579.0,117.2803,117.4388,117.2627,117.386,7579.0
2018-08-14 11:10:00,133.3,133.45,133.3,133.3,8013.0,117.3772,117.5093,117.3772,117.3772,8013.0
2018-08-14 11:15:00,133.3,133.3,132.92,132.92,6640.0,117.3772,117.3772,117.0426,117.0426,6640.0
2018-08-14 11:20:00,132.93,133.02,132.88,133.0,12231.0,117.0514,117.1306,117.0074,117.113,12231.0
2018-08-14 11:25:00,133.02,133.22,133.02,133.12,5118.0,117.1306,117.3067,117.1306,117.2187,5118.0
2018-08-14 11:30:00,133.15,133.18,133.01,133.01,11106.0,117.2451,117.2715,117.1218,117.1218,11106.0
2018-08-14 11:35:00,133.01,133.05,132.95,133.01,23505.0,117.1218,117.1571,117.069,117.1218,23505.0
2018-08-14 11:40:00,133.06,133.08,132.91,132.93,16873.0,117.1659,117.1835,117.0338,117.0514,16873.0
2018-08-14 11:45:00,132.92,133.0,132.88,132.93,25358.0,117.0426,117.113,117.0074,117.0514,25358.0
2018-08-14 11:50:00,132.96,132.98,132.87,132.88,5098.0,117.0778,117.0954,116.9986,117.0074,5098.0
2018-08-14 11:55:00,132.88,132.89,132.76,132.77,4515.0,117.0074,117.0162,116.9017,116.9105,4515.0
2018-08-14 12:00:00,132.73,133.0,132.73,133.0,3457.0,116.8753,117.113,116.8753,117.113,3457.0
2018-08-14 12:05:00,133.0,133.07,132.97,133.02,14752.0,117.113,117.1747,117.0866,117.1306,14752.0
2018-08-14 12:10:00,133.01,133.05,132.92,132.94,6400.0,117.1218,117.1571,117.0426,117.0602,6400.0
2018-08-14 12:15:00,132.96,132.97,132.92,132.97,3558.0,117.0778,117.0866,117.0426,117.0866,3558.0
2018-08-14 12:20:00,132.96,132.97,132.89,132.97,5912.0,117.0778,117.0866,117.0162,117.0866,5912.0
2018-08-14 12:25:00,132.97,133.06,132.95,133.01,5916.0,117.0866,117.1659,117.069,117.1218,5916.0
2018-08-14 12:30:00,133.03,133.07,133.01,133.01,7955.0,117.1394,117.1747,117.1218,117.1218,7955.0
2018-08-14 12:35:00,133.02,133.1,133.02,133.08,16390.0,117.1306,117.2011,117.1306,117.1835,16390.0
2018-08-14 12:40:00,133.09,133.09,132.97,132.97,14433.0,117.1923,117.1923,117.0866,117.0866,14433.0
2018-08-14 12:45:00,132.97,133.0,132.94,132.95,8203.0,117.0866,117.113,117.0602,117.069,8203.0
2018-08-14 12:50:00,132.93,133.01,132.87,133.0,25853.0,117.0514,117.1218,116.9986,117.113,25853.0
2018-08-14 12:55:00,133.01,133.04,132.91,132.91,7193.0,117.1218,117.1482,117.0338,117.0338,7193.0
2018-08-14 13:00:00,132.9,133.08,132.89,133.07,7524.0,117.025,117.1835,117.0162,117.1747,7524.0
2018-08-14 13:05:00,133.06,133.06,132.87,132.89,7176.0,117.1659,117.1659,116.9986,117.0162,7176.0
2018-08-14 13:10:00,132.9,133.02,132.9,133.02,10323.0,117.025,117.1306,117.025,117.1306,10323.0
2018-08-14 13:15:00,133.02,133.04,132.96,132.96,5918.0,117.1306,117.1482,117.0778,117.0778,5918.0
2018-08-14 13:20:00,132.99,133.0,132.94,133.0,6456.0,117.1042,117.113,117.0602,117.113,6456.0
2018-08-14 13:25:00,132.99,133.0,132.92,132.98,6904.0,117.1042,117.113,117.0426,117.0954,6904.0
2018-08-14 13:30:00,132.97,133.21,132.97,133.15,10071.0,117.0866,117.2979,117.0866,117.2451,10071.0
2018-08-14 13:35:00,133.16,133.17,133.09,133.09,5746.0,117.2539,117.2627,117.1923,117.1923,5746.0
2018-08-14 13:40:00,133.1,133.16,133.07,133.16,4191.0,117.2011,117.2539,117.1747,117.2539,4191.0
2018-08-14 13:45:00,133.17,133.24,133.17,133.19,8684.0,117.2627,117.3244,117.2627,117.2803,8684.0
2018-08-14 13:50:00,133.2,133.24,133.17,133.22,20817.0,117.2891,117.3244,117.2627,117.3067,20817.0
2018-08-14 13:55:00,133.21,133.35,133.2,133.34,15503.0,117.2979,117.4212,117.2891,117.4124,15503.0
2018-08-14 14:00:00,133.36,133.49,133.35,133.47,7276.0,117.43,117.5445,117.4212,117.5269,7276.0
2018-08-14 14:05:00,133.47,133.47,133.34,133.43,12218.0,117.5269,117.5269,117.4124,117.4917,12218.0
2018-08-14 14:10:00,133.42,133.46,133.39,133.44,18697.0,117.4829,117.5181,117.4564,117.5005,18697.0
2018-08-14 14:15:00,133.44,133.6,133.44,133.6,29637.0,117.5005,117.6414,117.5005,117.6414,29637.0
2018-08-14 14:20:00,133.63,133.68,133.48,133.51,15298.0,117.6678,117.7118,117.5357,117.5621,15298.0
2018-08-14 14:25:00,133.51,133.53,133.47,133.52,20708.0,117.5621,117.5797,117.5269,117.5709,20708.0
2018-08-14 14:30:00,133.52,133.54,133.36,133.37,11192.0,117.5709,117.5885,117.43,117.4388,11192.0
2018-08-14 14:35:00,133.35,133.43,133.35,133.36,9629.0,117.4212,117.4917,117.4212,117.43,9629.0
2018-08-14 14:40:00,133.36,133.41,133.35,133.38,9379.0,117.43,117.474,117.4212,117.4476,9379.0
2018-08-14 14:45:00,133.36,133.37,133.27,133.29,13217.0,117.43,117.4388,117.3508,117.3684,13217.0
2018-08-14 14:50:00,133.29,133.32,133.25,133.25,8630.0,117.3684,117.3948,117.3332,117.3332,8630.0
2018-08-14 14:55:00,133.26,133.28,133.2,133.27,11273.0,117.342,117.3596,117.2891,117.3508,11273.0
2018-08-14 15:00:00,133.28,133.48,133.28,133.42,10784.0,117.3596,117.5357,117.3596,117.4829,10784.0
2018-08-14 15:05:00,133.41,133.45,133.32,133.32,6451.0,117.474,117.5093,117.3948,117.3948,6451.0
2018-08-14 15:10:00,133.34,133.34,133.21,133.22,12691.0,117.4124,117.4124,117.2979,117.3067,12691.0
2018-08-14 15:15:00,133.23,133.26,133.15,133.25,18599.0,117.3155,117.342,117.2451,117.3332,18599.0
2018-08-14 15:20:00,133.23,133.36,133.16,133.18,37053.0,117.3155,117.43,117.2539,117.2715,37053.0
2018-08-14 15:25:00,133.17,133.23,133.11,133.19,14770.0,117.2627,117.3155,117.2099,117.2803,14770.0
2018-08-14 15:30:00,133.19,133.19,133.08,133.16,12277.0,117.2803,117.2803,117.1835,117.2539,12277.0
2018-08-14 15:35:00,133.18,133.23,133.13,133.18,19745.0,117.2715,117.3155,117.2275,117.2715,19745.0
2018-08-14 15:40:00,133.18,133.24,133.12,133.18,20939.0,117.2715,117.3244,117.2187,117.2715,20939.0
2018-08-14 15:45:00,133.17,133.2,133.06,133.08,33803.0,117.2627,117.2891,117.1659,117.1835,33803.0
2018-08-14 15:50:00,133.1,133.13,133.03,133.12,53308.0,117.2011,117.2275,117.1394,117.2187,53308.0
2018-08-14 15:55:00,133.12,133.22,133.08,133.1,139507.0,117.2187,117.3067,117.1835,117.2011,139507.0
2018-08-15 09:30:00,132.62,133.22,132.62,133.16,21312.0,116.7784,117.3067,116.7784,117.2539,21312.0
2018-08-15 09:35:00,133.21,133.3,133.07,133.12,30620.0,117.2979,117.3772,117.1747,117.2187,30620.0
2018-08-15 09:40:00,133.14,133.22,132.89,133.12,19278.0,117.2363,117.3067,117.0162,117.2187,19278.0
2018-08-15 09:45:00,133.09,133.09,132.54,132.68,12999.0,117.1923,117.1923,116.708,116.8312,12999.0
2018-08-15 09:50:00,132.65,132.65,132.24,132.24,14925.0,116.8048,116.8048,116.4438,116.4438,14925.0
2018-08-15 09:55:00,132.25,132.62,132.14,132.56,34900.0,116.4526,116.7784,116.3558,116.7256,34900.0
2018-08-15 10:00:00,132.56,132.77,132.39,132.52,55718.0,116.7256,116.9105,116.5759,116.6904,55718.0
2018-08-15 10:05:00,132.5,132.6,132.28,132.37,19658.0,116.6727,116.7608,116.479,116.5583,19658.0
2018-08-15 10:10:00,132.34,132.5,132.16,132.41,18817.0,116.5319,116.6727,116.3734,116.5935,18817.0
2018-08-15 10:15:00,132.4,132.51,132.07,132.13,27492.0,116.5847,116.6816,116.2941,116.3469,27492.0
2018-08-15 10:20:00,132.1,132.24,132.01,132.05,25919.0,116.3205,116.4438,116.2413,116.2765,25919.0
2018-08-15 10:25:00,132.06,132.22,131.91,132.13,36938.0,116.2853,116.4262,116.1532,116.3469,36938.0
2018-08-15 10:30:00,132.13,132.36,132.1,132.2,55381.0,116.3469,116.5495,116.3205,116.4086,55381.0
2018-08-15 10:35:00,132.18,132.5,132.14,132.47,31146.0,116.391,116.6727,116.3558,116.6463,31146.0
2018-08-15 10:40:00,132.47,132.53,132.19,132.19,20802.0,116.6463,116.6992,116.3998,116.3998,20802.0
2018-08-15 10:45:00,132.23,132.33,132.0,132.01,15751.0,116.435,116.5231,116.2325,116.2413,15751.0
2018-08-15 10:50:00,132.0,132.03,131.81,131.89,16261.0,116.2325,116.2589,116.0652,116.1356,16261.0
2018-08-15 10:55:00,131.92,132.12,131.85,132.02,17014.0,116.162,116.3381,116.1004,116.2501,17014.0
2018-08-15 11:00:00,132.06,132.19,132.0,132.16,55889.0,116.2853,116.3998,116.2325,116.3734,55889.0
2018-08-15 11:05:00,132.16,132.29,132.03,132.19,82523.0,116.3734,116.4878,116.2589,116.3998,82523.0
2018-08-15 11:10:00,132.19,132.55,132.16,132.48,65901.0,116.3998,116.7168,116.3734,116.6551,65901.0
2018-08-15 11:15:00,132.44,132.56,132.4,132.48,23942.0,116.6199,116.7256,116.5847,116.6551,23942.0
2018-08-15 11:20:00,132.5,132.63,132.44,132.63,41158.0,116.6727,116.7872,116.6199,116.7872,41158.0
2018-08-15 11:25:00,132.63,132.66,132.5,132.55,87518.0,116.7872,116.8136,116.6727,116.7168,87518.0
2018-08-15 11:30:00,132.58,132.67,132.5,132.62,21260.0,116.7432,116.8224,116.6727,116.7784,21260.0
2018-08-15 11:35:00,132.64,132.76,132.6,132.73,22329.0,116.796,116.9017,116.7608,116.8753,22329.0
2018-08-15 11:40:00,132.71,132.77,132.62,132.65,19237.0,116.8577,116.9105,116.7784,116.8048,19237.0
2018-08-15 11:45:00,132.63,132.82,132.62,132.79,14225.0,116.7872,116.9545,116.7784,116.9281,14225.0
2018-08-15 11:50:00,132.8,132.85,132.73,132.76,5630.0,116.9369,116.9809,116.8753,116.9017,5630.0
2018-08-15 11:55:00,132.78,132.81,132.53,132.56,12867.0,116.9193,116.9457,116.6992,116.7256,12867.0
2018-08-15 12:00:00,132.56,132.67,132.52,132.65,9888.0,116.7256,116.8224,116.6904,116.8048,9888.0
2018-08-15 12:05:00,132.64,132.68,132.52,132.6,9250.0,116.796,116.8312,116.6904,116.7608,9250.0
2018-08-15 12:10:00,132.61,132.62,132.52,132.59,7848.0,116.7696,116.7784,116.6904,116.752,7848.0
2018-08-15 12:15:00,132.61,132.67,132.55,132.63,8356.0,116.7696,116.8224,116.7168,116.7872,8356.0
2018-08-15 12:20:00,132.65,132.78,132.58,132.78,13240.0,116.8048,116.9193,116.7432,116.9193,13240.0
2018-08-15 12:25:00,132.73,132.85,132.71,132.78,6562.0,116.8753,116.9809,116.8577,116.9193,6562.0
2018-08-15 12:30:00,132.79,132.83,132.7,132.78,10205.0,116.9281,116.9633,116.8489,116.9193,10205.0
2018-08-15 12:35:00,132.81,132.91,132.8,132.91,11180.0,116.9457,117.0338,116.9369,117.0338,11180.0
2018-08-15 12:40:00,132.88,132.88,132.75,132.77,10110.0,117.0074,117.0074,116.8929,116.9105,10110.0
2018-08-15 12:45:00,132.75,132.79,132.71,132.73,11959.0,116.8929,116.9281,116.8577,116.8753,11959.0
2018-08-15 12:50:00,132.73,132.82,132.71,132.74,6618.0,116.8753,116.9545,116.8577,116.8841,6618.0
2018-08-15 12:55:00,132.75,132.8,132.74,132.76,4820.0,116.8929,116.9369,116.8841,116.9017,4820.0
2018-08-15 13:00:00,132.77,132.84,132.77,132.77,7294.0,116.9105,116.9721,116.9105,116.9105,7294.0
2018-08-15 13:05:00,132.76,132.9,132.74,132.77,8409.0,116.9017,117.025,116.8841,116.9105,8409.0
2018-08-15 13:10:00,132.79,132.79,132.68,132.69,6284.0,116.9281,116.9281,116.8312,116.8401,6284.0
2018-08-15 13:15:00,132.71,132.71,132.65,132.65,8274.0,116.8577,116.8577,116.8048,116.8048,8274.0
2018-08-15 13:20:00,132.64,132.7,132.5,132.51,10417.0,116.796,116.8489,116.6727,116.6816,10417.0
2018-08-15 13:25:00,132.55,132.65,132.54,132.62,4958.0,116.7168,116.8048,116.708,116.7784,4958.0
2018-08-15 13:30:00,132.59,132.6,132.46,132.49,9666.0,116.752,116.7608,116.6375,116.6639,9666.0
2018-08-15 13:35:00,132.49,132.54,132.43,132.54,9447.0,116.6639,116.708,116.6111,116.708,9447.0
2018-08-15 13:40:00,132.53,132.58,132.51,132.55,16822.0,116.6992,116.7432,116.6816,116.7168,16822.0
2018-08-15 13:45:00,132.52,132.54,132.39,132.4,8436.0,116.6904,116.708,116.5759,116.5847,8436.0
2018-08-15 13:50:00,132.42,132.51,132.41,132.45,10036.0,116.6023,116.6816,116.5935,116.6287,10036.0
2018-08-15 13:55:00,132.46,132.55,132.43,132.48,7980.0,116.6375,116.7168,116.6111,116.6551,7980.0
2018-08-15 14:00:00,132.46,132.6,132.43,132.57,13990.0,116.6375,116.7608,116.6111,116.7344,13990.0
2018-08-15 14:05:00,132.54,132.54,132.48,132.5,9934.0,116.708,116.708,116.6551,116.6727,9934.0
2018-08-15 14:10:00,132.5,132.57,132.31,132.31,10541.0,116.6727,116.7344,116.5054,116.5054,10541.0
2018-08-15 14:15:00,132.33,132.38,132.31,132.35,6033.0,116.5231,116.5671,116.5054,116.5407,6033.0
2018-08-15 14:20:00,132.37,132.49,132.29,132.49,9757.0,116.5583,116.6639,116.4878,116.6639,9757.0
2018-08-15 14:25:00,132.49,132.5,132.29,132.34,8760.0,116.6639,116.6727,116.4878,116.5319,8760.0
2018-08-15 14:30:00,132.32,132.33,132.2,132.31,12296.0,116.5142,116.5231,116.4086,116.5054,12296.0
2018-08-15 14:35:00,132.32,132.43,132.32,132.43,8473.0,116.5142,116.6111,116.5142,116.6111,8473.0
2018-08-15 14:40:00,132.41,132.45,132.39,132.39,7454.0,116.5935,116.6287,116.5759,116.5759,7454.0
2018-08-15 14:45:00,132.39,132.39,132.29,132.39,9471.0,116.5759,116.5759,116.4878,116.5759,9471.0
2018-08-15 14:50:00,132.4,132.51,132.35,132.48,8253.0,116.5847,116.6816,116.5407,116.6551,8253.0
2018-08-15 14:55:00,132.48,132.58,132.45,132.56,7051.0,116.6551,116.7432,116.6287,116.7256,7051.0
2018-08-15 15:00:00,132.58,132.7,132.55,132.62,12458.0,116.7432,116.8489,116.7168,116.7784,12458.0
2018-08-15 15:05:00,132.63,132.71,132.61,132.64,12217.0,116.7872,116.8577,116.7696,116.796,12217.0
2018-08-15 15:10:00,132.65,132.65,132.56,132.56,14849.0,116.8048,116.8048,116.7256,116.7256,14849.0
2018-08-15 15:15:00,132.57,132.66,132.57,132.58,15250.0,116.7344,116.8136,116.7344,116.7432,15250.0
2018-08-15 15:20:00,132.58,132.63,132.53,132.56,15549.0,116.7432,116.7872,116.6992,116.7256,15549.0
2018-08-15 15:25:00,132.56,132.64,132.54,132.58,25095.0,116.7256,116.796,116.708,116.7432,25095.0
2018-08-15 15:30:00,132.57,132.84,132.56,132.79,26493.0,116.7344,116.9721,116.7256,116.9281,26493.0
2018-08-15 15:35:00,132.81,132.86,132.62,132.65,40212.0,116.9457,116.9897,116.7784,116.8048,40212.0
2018-08-15 15:40:00,132.64,132.65,132.55,132.65,39478.0,116.796,116.8048,116.7168,116.8048,39478.0
2018-08-15 15:45:00,132.64,132.8,132.61,132.8,31314.0,116.796,116.9369,116.7696,116.9369,31314.0
2018-08-15 15:50:00,132.79,132.79,132.71,132.78,28277.0,116.9281,116.9281,116.8577,116.9193,28277.0
2018-08-15 15:55:00,132.77,132.85,132.63,132.7,78810.0,116.9105,116.9809,116.7872,116.8489,78810.0
2018-08-16 09:30:00,133.11,133.71,133.11,133.71,10079.0,117.2099,117.7382,117.2099,117.7382,10079.0
2018-08-16 09:35:00,133.61,133.61,133.4,133.51,5242.0,117.6502,117.6502,117.4652,117.5621,5242.0
2018-08-16 09:40:00,133.43,133.7,133.34,133.68,11854.0,117.4917,117.7294,117.4124,117.7118,11854.0
2018-08-16 09:45:00,133.62,133.99,133.62,133.99,12790.0,117.659,117.9848,117.659,117.9848,12790.0
2018-08-16 09:50:00,133.99,134.3,133.99,134.3,10263.0,117.9848,118.2577,117.9848,118.2577,10263.0
2018-08-16 09:55:00,134.33,134.74,134.17,134.62,16671.0,118.2842,118.6452,118.1433,118.5395,16671.0
2018-08-16 10:00:00,134.64,134.68,134.07,134.22,11203.0,118.5571,118.5923,118.0552,118.1873,11203.0
2018-08-16 10:05:00,134.21,134.39,134.21,134.37,8140.0,118.1785,118.337,118.1785,118.3194,8140.0
2018-08-16 10:10:00,134.35,134.39,134.26,134.31,7700.0,118.3018,118.337,118.2225,118.2665,7700.0
2018-08-16 10:15:00,134.33,134.34,134.22,134.31,5937.0,118.2842,118.293,118.1873,118.2665,5937.0
2018-08-16 10:20:00,134.28,134.47,134.21,134.43,13147.0,118.2401,118.4074,118.1785,118.3722,13147.0
2018-08-16 10:25:00,134.45,134.45,134.22,134.22,21607.0,118.3898,118.3898,118.1873,118.1873,21607.0
2018-08-16 10:30:00,134.21,134.41,134.21,134.41,12280.0,118.1785,118.3546,118.1785,118.3546,12280.0
2018-08-16 10:35:00,134.41,134.66,134.41,134.63,9270.0,118.3546,118.5747,118.3546,118.5483,9270.0
2018-08-16 10:40:00,134.65,134.74,134.63,134.72,8322.0,118.5659,118.6452,118.5483,118.6276,8322.0
2018-08-16 10:45:00,134.7,134.76,134.66,134.66,5726.0,118.61,118.6628,118.5747,118.5747,5726.0
2018-08-16 10:50:00,134.68,134.72,134.62,134.65,25491.0,118.5923,118.6276,118.5395,118.5659,25491.0
2018-08-16 10:55:00,134.65,134.73,134.6,134.66,8152.0,118.5659,118.6364,118.5219,118.5747,8152.0
2018-08-16 11:00:00,134.63,134.84,134.63,134.72,32329.0,118.5483,118.7332,118.5483,118.6276,32329.0
2018-08-16 11:05:00,134.75,134.79,134.65,134.71,5600.0,118.654,118.6892,118.5659,118.6188,5600.0
2018-08-16 11:10:00,134.73,134.79,134.69,134.73,5573.0,118.6364,118.6892,118.6012,118.6364,5573.0
2018-08-16 11:15:00,134.72,134.8,134.68,134.8,12442.0,118.6276,118.698,118.5923,118.698,12442.0
2018-08-16 11:20:00,134.75,134.92,134.75,134.86,10272.0,118.654,118.8037,118.654,118.7508,10272.0
2018-08-16 11:25:00,134.86,134.88,134.65,134.79,17042.0,118.7508,118.7685,118.5659,118.6892,17042.0
2018-08-16 11:30:00,134.78,134.78,134.64,134.73,11172.0,118.6804,118.6804,118.5571,118.6364,11172.0
2018-08-16 11:35:00,134.71,134.83,134.7,134.8,4239.0,118.6188,118.7244,118.61,118.698,4239.0
2018-08-16 11:40:00,134.85,134.89,134.78,134.8,15812.0,118.742,118.7773,118.6804,118.698,15812.0
2018-08-16 11:45:00,134.8,134.89,134.78,134.84,7124.0,118.698,118.7773,118.6804,118.7332,7124.0
2018-08-16 11:50:00,134.85,134.89,134.78,134.87,17904.0,118.742,118.7773,118.6804,118.7596,17904.0
2018-08-16 11:55:00,134.88,134.89,134.84,134.85,13451.0,118.7685,118.7773,118.7332,118.742,13451.0
2018-08-16 12:00:00,134.87,135.0,134.87,135.0,9595.0,118.7596,118.8741,118.7596,118.8741,9595.0
2018-08-16 12:05:00,135.01,135.09,134.98,134.99,13211.0,118.8829,118.9534,118.8565,118.8653,13211.0
2018-08-16 12:10:00,135.0,135.09,134.93,135.08,6141.0,118.8741,118.9534,118.8125,118.9446,6141.0
2018-08-16 12:15:00,135.06,135.08,135.06,135.08,7470.0,118.927,118.9446,118.927,118.9446,7470.0
2018-08-16 12:20:00,135.08,135.15,135.06,135.15,5233.0,118.9446,119.0062,118.927,119.0062,5233.0
2018-08-16 12:25:00,135.16,135.16,135.06,135.07,5163.0,119.015,119.015,118.927,118.9358,5163.0
2018-08-16 12:30:00,135.05,135.05,134.86,134.87,4917.0,118.9181,118.9181,118.7508,118.7596,4917.0
2018-08-16 12:35:00,134.86,134.86,134.62,134.65,8889.0,118.7508,118.7508,118.5395,118.5659,8889.0
2018-08-16 12:40:00,134.64,134.64,134.47,134.47,7189.0,118.5571,118.5571,118.4074,118.4074,7189.0
2018-08-16 12:45:00,134.53,134.55,134.5,134.5,9979.0,118.4603,118.4779,118.4338,118.4338,9979.0
2018-08-16 12:50:00,134.5,134.55,134.48,134.55,6235.0,118.4338,118.4779,118.4162,118.4779,6235.0
2018-08-16 12:55:00,134.49,134.58,134.49,134.54,8829.0,118.425,118.5043,118.425,118.4691,8829.0
2018-08-16 13:00:00,134.57,134.67,134.57,134.63,3381.0,118.4955,118.5835,118.4955,118.5483,3381.0
2018-08-16 13:05:00,134.62,134.65,134.54,134.57,3654.0,118.5395,118.5659,118.4691,118.4955,3654.0
2018-08-16 13:10:00,134.55,134.59,134.54,134.57,2435.0,118.4779,118.5131,118.4691,118.4955,2435.0
2018-08-16 13:15:00,134.52,134.56,134.48,134.49,2100.0,118.4515,118.4867,118.4162,118.425,2100.0
2018-08-16 13:20:00,134.52,134.68,134.51,134.65,50910.0,118.4515,118.5923,118.4427,118.5659,50910.0
2018-08-16 13:25:00,134.68,134.72,134.64,134.67,5079.0,118.5923,118.6276,118.5571,118.5835,5079.0
2018-08-16 13:30:00,134.69,134.76,134.69,134.76,1300.0,118.6012,118.6628,118.6012,118.6628,1300.0
2018-08-16 13:35:00,134.79,134.86,134.79,134.86,2450.0,118.6892,118.7508,118.6892,118.7508,2450.0
2018-08-16 13:40:00,134.84,134.9,134.84,134.87,8283.0,118.7332,118.7861,118.7332,118.7596,8283.0
2018-08-16 13:45:00,134.84,134.87,134.78,134.78,4038.0,118.7332,118.7596,118.6804,118.6804,4038.0
2018-08-16 13:50:00,134.78,134.92,134.77,134.92,4877.0,118.6804,118.8037,118.6716,118.8037,4877.0
2018-08-16 13:55:00,134.92,134.95,134.89,134.95,4300.0,118.8037,118.8301,118.7773,118.8301,4300.0
2018-08-16 14:00:00,134.94,134.94,134.83,134.92,12058.0,118.8213,118.8213,118.7244,118.8037,12058.0
2018-08-16 14:05:00,134.92,134.96,134.9,134.95,5666.0,118.8037,118.8389,118.7861,118.8301,5666.0
2018-08-16 14:10:00,134.96,135.01,134.92,134.92,5833.0,118.8389,118.8829,118.8037,118.8037,5833.0
2018-08-16 14:15:00,134.91,134.94,134.87,134.94,3114.0,118.7949,118.8213,118.7596,118.8213,3114.0
2018-08-16 14:20:00,134.92,134.96,134.9,134.91,2918.0,118.8037,118.8389,118.7861,118.7949,2918.0
2018-08-16 14:25:00,134.88,134.92,134.82,134.82,3368.0,118.7685,118.8037,118.7156,118.7156,3368.0
2018-08-16 14:30:00,134.79,134.8,134.65,134.74,4317.0,118.6892,118.698,118.5659,118.6452,4317.0
2018-08-16 14:35:00,134.73,134.8,134.73,134.76,5311.0,118.6364,118.698,118.6364,118.6628,5311.0
2018-08-16 14:40:00,134.75,134.76,134.68,134.72,8174.0,118.654,118.6628,118.5923,118.6276,8174.0
2018-08-16 14:45:00,134.72,134.74,134.69,134.7,6200.0,118.6276,118.6452,118.6012,118.61,6200.0
2018-08-16 14:50:00,134.71,134.71,134.55,134.65,4887.0,118.6188,118.6188,118.4779,118.5659,4887.0
2018-08-16 14:55:00,134.68,134.68,134.61,134.61,9093.0,118.5923,118.5923,118.5307,118.5307,9093.0
2018-08-16 15:00:00,134.64,134.68,134.6,134.67,6190.0,118.5571,118.5923,118.5219,118.5835,6190.0
2018-08-16 15:05:00,134.66,134.7,134.63,134.63,3562.0,118.5747,118.61,118.5483,118.5483,3562.0
2018-08-16 15:10:00,134.64,134.71,134.61,134.64,4476.0,118.5571,118.6188,118.5307,118.5571,4476.0
2018-08-16 15:15:00,134.65,134.68,134.62,134.62,8587.0,118.5659,118.5923,118.5395,118.5395,8587.0
2018-08-16 15:20:00,134.63,134.67,134.58,134.64,5674.0,118.5483,118.5835,118.5043,118.5571,5674.0
2018-08-16 15:25:00,134.65,134.69,134.63,134.67,9233.0,118.5659,118.6012,118.5483,118.5835,9233.0
2018-08-16 15:30:00,134.64,134.64,134.53,134.54,15872.0,118.5571,118.5571,118.4603,118.4691,15872.0
2018-08-16 15:35:00,134.56,134.56,134.31,134.38,24710.0,118.4867,118.4867,118.2665,118.3282,24710.0
2018-08-16 15:40:00,134.38,134.49,134.36,134.47,11978.0,118.3282,118.425,118.3106,118.4074,11978.0
2018-08-16 15:45:00,134.46,134.47,134.26,134.26,19464.0,118.3986,118.4074,118.2225,118.2225,19464.0
2018-08-16 15:50:00,134.26,134.33,134.19,134.25,38919.0,118.2225,118.2842,118.1609,118.2137,38919.0
2018-08-16 15:55:00,134.26,134.44,134.21,134.43,85315.0,118.2225,118.381,118.1785,118.3722,85315.0
2018-08-17 09:30:00,134.02,134.17,133.68,133.69,63467.0,118.0112,118.1433,117.7118,117.7206,63467.0
2018-08-17 09:35:00,133.73,133.86,133.58,133.67,5391.0,117.7558,117.8703,117.6237,117.703,5391.0
2018-08-17 09:40:00,133.62,133.87,133.56,133.87,5539.0,117.659,117.8791,117.6061,117.8791,5539.0
2018-08-17 09:45:00,133.8,134.13,133.65,134.13,5400.0,117.8175,118.108,117.6854,118.108,5400.0
2018-08-17 09:50:00,134.07,134.24,133.9,134.15,18934.0,118.0552,118.2049,117.9055,118.1257,18934.0
2018-08-17 09:55:00,134.24,134.24,134.08,134.19,13826.0,118.2049,118.2049,118.064,118.1609,13826.0
2018-08-17 10:00:00,134.2,134.34,134.2,134.31,6913.0,118.1697,118.293,118.1697,118.2665,6913.0
2018-08-17 10:05:00,134.33,134.43,134.28,134.34,14682.0,118.2842,118.3722,118.2401,118.293,14682.0
2018-08-17 10:10:00,134.37,134.51,134.37,134.46,13243.0,118.3194,118.4427,118.3194,118.3986,13243.0
2018-08-17 10:15:00,134.45,134.49,134.38,134.48,6747.0,118.3898,118.425,118.3282,118.4162,6747.0
2018-08-17 10:20:00,134.45,134.45,134.25,134.32,15384.0,118.3898,118.3898,118.2137,118.2753,15384.0
2018-08-17 10:25:00,134.36,134.38,134.3,134.34,13473.0,118.3106,118.3282,118.2577,118.293,13473.0
2018-08-17 10:30:00,134.36,134.44,134.35,134.43,5761.0,118.3106,118.381,118.3018,118.3722,5761.0
2018-08-17 10:35:00,134.44,134.44,134.32,134.39,4829.0,118.381,118.381,118.2753,118.337,4829.0
2018-08-17 10:40:00,134.42,134.51,134.39,134.42,6695.0,118.3634,118.4427,118.337,118.3634,6695.0
2018-08-17 10:45:00,134.42,134.49,134.36,134.49,6871.0,118.3634,118.425,118.3106,118.425,6871.0
2018-08-17 10:50:00,134.5,134.67,134.46,134.59,7324.0,118.4338,118.5835,118.3986,118.5131,7324.0
2018-08-17 10:55:00,134.62,134.7,134.6,134.7,4400.0,118.5395,118.61,118.5219,118.61,4400.0
2018-08-17 11:00:00,134.64,134.64,134.51,134.53,7030.0,118.5571,118.5571,118.4427,118.4603,7030.0
2018-08-17 11:05:00,134.55,134.59,134.51,134.53,4606.0,118.4779,118.5131,118.4427,118.4603,4606.0
2018-08-17 11:10:00,134.52,134.53,134.45,134.49,6200.0,118.4515,118.4603,118.3898,118.425,6200.0
2018-08-17 11:15:00,134.48,134.55,134.46,134.52,5440.0,118.4162,118.4779,118.3986,118.4515,5440.0
2018-08-17 11:20:00,134.52,134.56,134.48,134.49,5252.0,118.4515,118.4867,118.4162,118.425,5252.0
2018-08-17 11:25:00,134.47,134.53,134.46,134.49,4189.0,118.4074,118.4603,118.3986,118.425,4189.0
2018-08-17 11:30:00,134.5,134.52,134.42,134.5,6335.0,118.4338,118.4515,118.3634,118.4338,6335.0
2018-08-17 11:35:00,134.53,134.53,134.46,134.47,2387.0,118.4603,118.4603,118.3986,118.4074,2387.0
2018-08-17 11:40:00,134.49,134.5,134.45,134.48,5326.0,118.425,118.4338,118.3898,118.4162,5326.0
2018-08-17 11:45:00,134.47,134.49,134.42,134.44,4298.0,118.4074,118.425,118.3634,118.381,4298.0
2018-08-17 11:50:00,134.42,134.45,134.4,134.4,2526.0,118.3634,118.3898,118.3458,118.3458,2526.0
2018-08-17 11:55:00,134.41,134.46,134.39,134.43,4354.0,118.3546,118.3986,118.337,118.3722,4354.0
2018-08-17 12:00:00,134.43,134.43,134.3,134.31,4382.0,118.3722,118.3722,118.2577,118.2665,4382.0
2018-08-17 12:05:00,134.28,134.3,134.27,134.3,500.0,118.2401,118.2577,118.2313,118.2577,500.0
2018-08-17 12:10:00,134.31,134.38,134.29,134.34,4590.0,118.2665,118.3282,118.2489,118.293,4590.0
2018-08-17 12:15:00,134.36,134.52,134.34,134.48,11929.0,118.3106,118.4515,118.293,118.4162,11929.0
2018-08-17 12:20:00,134.49,134.55,134.4,134.4,4099.0,118.425,118.4779,118.3458,118.3458,4099.0
2018-08-17 12:25:00,134.39,134.39,134.19,134.23,9626.0,118.337,118.337,118.1609,118.1961,9626.0
2018-08-17 12:30:00,134.22,134.26,134.2,134.25,3477.0,118.1873,118.2225,118.1697,118.2137,3477.0
2018-08-17 12:35:00,134.25,134.29,134.21,134.22,1925.0,118.2137,118.2489,118.1785,118.1873,1925.0
2018-08-17 12:40:00,134.23,134.29,134.23,134.27,3424.0,118.1961,118.2489,118.1961,118.2313,3424.0
2018-08-17 12:45:00,134.27,134.29,134.26,134.26,1286.0,118.2313,118.2489,118.2225,118.2225,1286.0
2018-08-17 12:50:00,134.27,134.34,134.27,134.27,4686.0,118.2313,118.293,118.2313,118.2313,4686.0
2018-08-17 12:55:00,134.26,134.29,134.22,134.24,3114.0,118.2225,118.2489,118.1873,118.2049,3114.0
2018-08-17 13:00:00,134.24,134.26,134.14,134.14,1466.0,118.2049,118.2225,118.1168,118.1168,1466.0
2018-08-17 13:05:00,134.12,134.19,134.12,134.19,3308.0,118.0992,118.1609,118.0992,118.1609,3308.0
2018-08-17 13:10:00,134.19,134.19,134.14,134.16,1885.0,118.1609,118.1609,118.1168,118.1345,1885.0
2018-08-17 13:15:00,134.19,134.2,134.11,134.12,4527.0,118.1609,118.1697,118.0904,118.0992,4527.0
2018-08-17 13:20:00,134.13,134.14,134.08,134.08,2937.0,118.108,118.1168,118.064,118.064,2937.0
2018-08-17 13:25:00,134.09,134.1,133.96,133.96,45798.0,118.0728,118.0816,117.9584,117.9584,45798.0
2018-08-17 13:30:00,134.0,134.08,134.0,134.08,8782.0,117.9936,118.064,117.9936,118.064,8782.0
2018-08-17 13:35:00,134.06,134.12,134.06,134.11,5858.0,118.0464,118.0992,118.0464,118.0904,5858.0
2018-08-17 13:40:00,134.09,134.12,134.08,134.1,4374.0,118.0728,118.0992,118.064,118.0816,4374.0
2018-08-17 13:45:00,134.1,134.18,134.07,134.13,9401.0,118.0816,118.1521,118.0552,118.108,9401.0
2018-08-17 13:50:00,134.13,134.16,134.1,134.12,5829.0,118.108,118.1345,118.0816,118.0992,5829.0
2018-08-17 13:55:00,134.12,134.16,134.11,134.12,3162.0,118.0992,118.1345,118.0904,118.0992,3162.0
2018-08-17 14:00:00,134.14,134.28,134.1,134.25,9728.0,118.1168,118.2401,118.0816,118.2137,9728.0
2018-08-17 14:05:00,134.24,134.3,134.21,134.26,12583.0,118.2049,118.2577,118.1785,118.2225,12583.0
2018-08-17 14:10:00,134.26,134.28,134.21,134.24,3481.0,118.2225,118.2401,118.1785,118.2049,3481.0
2018-08-17 14:15:00,134.28,134.32,134.18,134.18,5924.0,118.2401,118.2753,118.1521,118.1521,5924.0
2018-08-17 14:20:00,134.23,134.31,134.21,134.3,4373.0,118.1961,118.2665,118.1785,118.2577,4373.0
2018-08-17 14:25:00,134.29,134.38,134.29,134.38,5737.0,118.2489,118.3282,118.2489,118.3282,5737.0
2018-08-17 14:30:00,134.37,134.44,134.37,134.39,6847.0,118.3194,118.381,118.3194,118.337,6847.0
2018-08-17 14:35:00,134.43,134.44,134.32,134.39,4787.0,118.3722,118.381,118.2753,118.337,4787.0
2018-08-17 14:40:00,134.39,134.41,134.38,134.38,5616.0,118.337,118.3546,118.3282,118.3282,5616.0
2018-08-17 14:45:00,134.36,134.37,134.26,134.33,9374.0,118.3106,118.3194,118.2225,118.2842,9374.0
2018-08-17 14:50:00,134.33,134.41,134.28,134.36,6408.0,118.2842,118.3546,118.2401,118.3106,6408.0
2018-08-17 14:55:00,134.39,134.42,134.35,134.39,9235.0,118.337,118.3634,118.3018,118.337,9235.0
2018-08-17 15:00:00,134.37,134.37,134.27,134.31,8734.0,118.3194,118.3194,118.2313,118.2665,8734.0
2018-08-17 15:05:00,134.31,134.34,134.27,134.27,4545.0,118.2665,118.293,118.2313,118.2313,4545.0
2018-08-17 15:10:00,134.27,134.3,134.25,134.3,4861.0,118.2313,118.2577,118.2137,118.2577,4861.0
2018-08-17 15:15:00,134.28,134.29,134.17,134.23,5680.0,118.2401,118.2489,118.1433,118.1961,5680.0
2018-08-17 15:20:00,134.24,134.26,134.19,134.25,14789.0,118.2049,118.2225,118.1609,118.2137,14789.0
2018-08-17 15:25:00,134.26,134.3,134.23,134.29,9476.0,118.2225,118.2577,118.1961,118.2489,9476.0
2018-08-17 15:30:00,134.29,134.3,134.21,134.22,10222.0,118.2489,118.2577,118.1785,118.1873,10222.0
2018-08-17 15:35:00,134.23,134.27,134.23,134.27,7055.0,118.1961,118.2313,118.1961,118.2313,7055.0
2018-08-17 15:40:00,134.24,134.28,134.19,134.2,19193.0,118.2049,118.2401,118.1609,118.1697,19193.0
2018-08-17 15:45:00,134.19,134.23,134.17,134.22,11902.0,118.1609,118.1961,118.1433,118.1873,11902.0
2018-08-17 15:50:00,134.2,134.2,134.01,134.02,23243.0,118.1697,118.1697,118.0024,118.0112,23243.0
2018-08-17 15:55:00,134.02,134.12,133.93,134.04,75759.0,118.0112,118.0992,117.9319,118.0288,75759.0
2018-08-20 09:30:00,134.27,134.38,134.05,134.17,11375.0,118.2313,118.3282,118.0376,118.1433,11375.0
2018-08-20 09:35:00,134.18,134.51,134.18,134.33,9997.0,118.1521,118.4427,118.1521,118.2842,9997.0
2018-08-20 09:40:00,134.33,134.74,134.32,134.68,5432.0,118.2842,118.6452,118.2753,118.5923,5432.0
2018-08-20 09:45:00,134.68,134.81,134.67,134.73,12983.0,118.5923,118.7068,118.5835,118.6364,12983.0
2018-08-20 09:50:00,134.82,135.12,134.8,135.08,11980.0,118.7156,118.9798,118.698,118.9446,11980.0
2018-08-20 09:55:00,135.04,135.12,134.94,134.98,5741.0,118.9093,118.9798,118.8213,118.8565,5741.0
2018-08-20 10:00:00,134.92,135.06,134.87,135.02,4185.0,118.8037,118.927,118.7596,118.8917,4185.0
2018-08-20 10:05:00,135.07,135.13,135.06,135.09,5095.0,118.9358,118.9886,118.927,118.9534,5095.0
2018-08-20 10:10:00,135.08,135.08,134.93,135.02,7964.0,118.9446,118.9446,118.8125,118.8917,7964.0
2018-08-20 10:15:00,135.01,135.16,135.01,135.15,5262.0,118.8829,119.015,118.8829,119.0062,5262.0
2018-08-20 10:20:00,135.15,135.15,135.01,135.01,3184.0,119.0062,119.0062,118.8829,118.8829,3184.0
2018-08-20 10:25:00,134.99,134.99,134.9,134.98,5613.0,118.8653,118.8653,118.7861,118.8565,5613.0
2018-08-20 10:30:00,135.0,135.02,134.9,134.9,5359.0,118.8741,118.8917,118.7861,118.7861,5359.0
2018-08-20 10:35:00,134.84,134.86,134.66,134.75,3450.0,118.7332,118.7508,118.5747,118.654,3450.0
2018-08-20 10:40:00,134.75,134.78,134.64,134.66,11555.0,118.654,118.6804,118.5571,118.5747,11555.0
2018-08-20 10:45:00,134.69,134.7,134.44,134.44,2834.0,118.6012,118.61,118.381,118.381,2834.0
2018-08-20 10:50:00,134.43,134.51,134.41,134.42,4535.0,118.3722,118.4427,118.3546,118.3634,4535.0
2018-08-20 10:55:00,134.39,134.59,134.35,134.58,5720.0,118.337,118.5131,118.3018,118.5043,5720.0
2018-08-20 11:00:00,134.58,134.72,134.58,134.72,5759.0,118.5043,118.6276,118.5043,118.6276,5759.0
2018-08-20 11:05:00,134.71,134.72,134.63,134.69,4956.0,118.6188,118.6276,118.5483,118.6012,4956.0
2018-08-20 11:10:00,134.71,134.79,134.67,134.79,11665.0,118.6188,118.6892,118.5835,118.6892,11665.0
2018-08-20 11:15:00,134.77,134.77,134.62,134.62,7425.0,118.6716,118.6716,118.5395,118.5395,7425.0
2018-08-20 11:20:00,134.59,134.65,134.54,134.56,9394.0,118.5131,118.5659,118.4691,118.4867,9394.0
2018-08-20 11:25:00,134.56,134.66,134.55,134.64,11454.0,118.4867,118.5747,118.4779,118.5571,11454.0
2018-08-20 11:30:00,134.65,134.78,134.61,134.73,5842.0,118.5659,118.6804,118.5307,118.6364,5842.0
2018-08-20 11:35:00,134.76,134.76,134.66,134.7,2664.0,118.6628,118.6628,118.5747,118.61,2664.0
2018-08-20 11:40:00,134.67,134.75,134.66,134.75,2103.0,118.5835,118.654,118.5747,118.654,2103.0
2018-08-20 11:45:00,134.77,134.83,134.73,134.74,5224.0,118.6716,118.7244,118.6364,118.6452,5224.0
2018-08-20 11:50:00,134.74,134.76,134.7,134.74,3959.0,118.6452,118.6628,118.61,118.6452,3959.0
2018-08-20 11:55:00,134.71,134.71,134.64,134.64,3653.0,118.6188,118.6188,118.5571,118.5571,3653.0
2018-08-20 12:00:00,134.62,134.74,134.58,134.74,2916.0,118.5395,118.6452,118.5043,118.6452,2916.0
2018-08-20 12:05:00,134.77,134.79,134.73,134.75,4375.0,118.6716,118.6892,118.6364,118.654,4375.0
2018-08-20 12:10:00,134.77,134.82,134.73,134.82,4148.0,118.6716,118.7156,118.6364,118.7156,4148.0
2018-08-20 12:15:00,134.84,134.91,134.84,134.89,7469.0,118.7332,118.7949,118.7332,118.7773,7469.0
2018-08-20 12:20:00,134.9,134.96,134.88,134.93,5735.0,118.7861,118.8389,118.7685,118.8125,5735.0
2018-08-20 12:25:00,134.93,134.93,134.74,134.77,7474.0,118.8125,118.8125,118.6452,118.6716,7474.0
2018-08-20 12:30:00,134.79,134.84,134.78,134.81,7825.0,118.6892,118.7332,118.6804,118.7068,7825.0
2018-08-20 12:35:00,134.77,134.81,134.77,134.81,5511.0,118.6716,118.7068,118.6716,118.7068,5511.0
2018-08-20 12:40:00,134.8,134.86,134.8,134.82,4236.0,118.698,118.7508,118.698,118.7156,4236.0
2018-08-20 12:45:00,134.8,134.87,134.8,134.87,3978.0,118.698,118.7596,118.698,118.7596,3978.0
2018-08-20 12:50:00,134.85,134.87,134.84,134.86,2500.0,118.742,118.7596,118.7332,118.7508,2500.0
2018-08-20 12:55:00,134.85,134.87,134.8,134.8,3672.0,118.742,118.7596,118.698,118.698,3672.0
2018-08-20 13:00:00,134.83,134.83,134.76,134.8,4961.0,118.7244,118.7244,118.6628,118.698,4961.0
2018-08-20 13:05:00,134.82,134.85,134.72,134.72,3731.0,118.7156,118.742,118.6276,118.6276,3731.0
2018-08-20 13:10:00,134.71,134.77,134.71,134.75,3650.0,118.6188,118.6716,118.6188,118.654,3650.0
2018-08-20 13:15:00,134.78,134.79,134.76,134.77,3031.0,118.6804,118.6892,118.6628,118.6716,3031.0
2018-08-20 13:20:00,134.76,134.83,134.76,134.81,3028.0,118.6628,118.7244,118.6628,118.7068,3028.0
2018-08-20 13:25:00,134.82,134.84,134.8,134.8,4550.0,118.7156,118.7332,118.698,118.698,4550.0
2018-08-20 13:30:00,134.8,134.84,134.79,134.83,6160.0,118.698,118.7332,118.6892,118.7244,6160.0
2018-08-20 13:35:00,134.83,134.86,134.82,134.83,4010.0,118.7244,118.7508,118.7156,118.7244,4010.0
2018-08-20 13:40:00,134.84,134.85,134.82,134.84,9314.0,118.7332,118.742,118.7156,118.7332,9314.0
2018-08-20 13:45:00,134.85,134.93,134.81,134.92,4388.0,118.742,118.8125,118.7068,118.8037,4388.0
2018-08-20 13:50:00,134.93,134.98,134.93,134.93,5491.0,118.8125,118.8565,118.8125,118.8125,5491.0
2018-08-20 13:55:00,134.95,134.96,134.82,134.82,4310.0,118.8301,118.8389,118.7156,118.7156,4310.0
2018-08-20 14:00:00,134.84,134.84,134.74,134.74,4439.0,118.7332,118.7332,118.6452,118.6452,4439.0
2018-08-20 14:05:00,134.77,134.78,134.73,134.76,8580.0,118.6716,118.6804,118.6364,118.6628,8580.0
2018-08-20 14:10:00,134.73,134.84,134.73,134.82,10351.0,118.6364,118.7332,118.6364,118.7156,10351.0
2018-08-20 14:15:00,134.81,134.9,134.81,134.9,11205.0,118.7068,118.7861,118.7068,118.7861,11205.0
2018-08-20 14:20:00,134.92,134.92,134.88,134.91,3597.0,118.8037,118.8037,118.7685,118.7949,3597.0
2018-08-20 14:25:00,134.91,134.94,134.89,134.94,11934.0,118.7949,118.8213,118.7773,118.8213,11934.0
2018-08-20 14:30:00,134.93,134.95,134.92,134.93,2687.0,118.8125,118.8301,118.8037,118.8125,2687.0
2018-08-20 14:35:00,134.93,134.94,134.9,134.91,3246.0,118.8125,118.8213,118.7861,118.7949,3246.0
2018-08-20 14:40:00,134.9,134.91,134.84,134.84,4935.0,118.7861,118.7949,118.7332,118.7332,4935.0
2018-08-20 14:45:00,134.82,134.88,134.81,134.85,5647.0,118.7156,118.7685,118.7068,118.742,5647.0
2018-08-20 14:50:00,134.86,134.91,134.86,134.88,4032.0,118.7508,118.7949,118.7508,118.7685,4032.0
2018-08-20 14:55:00,134.91,134.93,134.88,134.88,10252.0,118.7949,118.8125,118.7685,118.7685,10252.0
2018-08-20 15:00:00,134.88,134.91,134.85,134.89,6257.0,118.7685,118.7949,118.742,118.7773,6257.0
2018-08-20 15:05:00,134.9,134.95,134.9,134.94,5200.0,118.7861,118.8301,118.7861,118.8213,5200.0
2018-08-20 15:10:00,134.94,134.98,134.93,134.98,3421.0,118.8213,118.8565,118.8125,118.8565,3421.0
2018-08-20 15:15:00,134.99,135.06,134.98,135.03,7462.0,118.8653,118.927,118.8565,118.9005,7462.0
2018-08-20 15:20:00,135.04,135.06,134.98,134.99,8844.0,118.9093,118.927,118.8565,118.8653,8844.0
2018-08-20 15:25:00,135.01,135.04,134.99,135.03,5779.0,118.8829,118.9093,118.8653,118.9005,5779.0
2018-08-20 15:30:00,135.02,135.07,134.99,135.07,7950.0,118.8917,118.9358,118.8653,118.9358,7950.0
2018-08-20 15:35:00,135.06,135.07,135.04,135.05,7413.0,118.927,118.9358,118.9093,118.9181,7413.0
2018-08-20 15:40:00,135.06,135.06,135.04,135.05,12421.0,118.927,118.927,118.9093,118.9181,12421.0
2018-08-20 15:45:00,135.06,135.06,134.99,135.02,14398.0,118.927,118.927,118.8653,118.8917,14398.0
2018-08-20 15:50:00,135.02,135.02,134.92,134.96,16044.0,118.8917,118.8917,118.8037,118.8389,16044.0
2018-08-20 15:55:00,134.96,134.98,134.82,134.86,38974.0,118.8389,118.8565,118.7156,118.7508,38974.0
2018-08-21 09:30:00,134.75,135.12,134.59,135.12,12845.0,118.654,118.9798,118.5131,118.9798,12845.0
2018-08-21 09:35:00,135.12,135.18,134.94,135.18,4416.0,118.9798,119.0326,118.8213,119.0326,4416.0
2018-08-21 09:40:00,135.44,135.45,135.26,135.3,3722.0,119.2616,119.2704,119.1031,119.1383,3722.0
2018-08-21 09:45:00,135.34,135.43,135.3,135.4,4920.0,119.1735,119.2528,119.1383,119.2263,4920.0
2018-08-21 09:50:00,135.42,135.49,135.03,135.08,13455.0,119.244,119.3056,118.9005,118.9446,13455.0
2018-08-21 09:55:00,135.08,135.11,134.98,134.99,9279.0,118.9446,118.971,118.8565,118.8653,9279.0
2018-08-21 10:00:00,134.97,135.11,134.8,134.87,9587.0,118.8477,118.971,118.698,118.7596,9587.0
2018-08-21 10:05:00,134.93,135.05,134.92,135.05,6920.0,118.8125,118.9181,118.8037,118.9181,6920.0
2018-08-21 10:10:00,135.14,135.2,135.1,135.2,3675.0,118.9974,119.0502,118.9622,119.0502,3675.0
2018-08-21 10:15:00,135.19,135.2,135.08,135.15,3478.0,119.0414,119.0502,118.9446,119.0062,3478.0
2018-08-21 10:20:00,135.16,135.16,135.03,135.05,4360.0,119.015,119.015,118.9005,118.9181,4360.0
2018-08-21 10:25:00,135.05,135.11,135.03,135.04,3732.0,118.9181,118.971,118.9005,118.9093,3732.0
2018-08-21 10:30:00,135.06,135.07,134.98,135.01,2502.0,118.927,118.9358,118.8565,118.8829,2502.0
2018-08-21 10:35:00,134.99,134.99,134.86,134.87,5919.0,118.8653,118.8653,118.7508,118.7596,5919.0
2018-08-21 10:40:00,134.86,134.88,134.73,134.86,13694.0,118.7508,118.7685,118.6364,118.7508,13694.0
2018-08-21 10:45:00,134.9,134.94,134.85,134.86,8309.0,118.7861,118.8213,118.742,118.7508,8309.0
2018-08-21 10:50:00,134.84,134.99,134.83,134.98,6978.0,118.7332,118.8653,118.7244,118.8565,6978.0
2018-08-21 10:55:00,134.97,134.98,134.79,134.9,9637.0,118.8477,118.8565,118.6892,118.7861,9637.0
2018-08-21 11:00:00,134.9,134.96,134.79,134.83,10417.0,118.7861,118.8389,118.6892,118.7244,10417.0
2018-08-21 11:05:00,134.83,134.91,134.81,134.82,12933.0,118.7244,118.7949,118.7068,118.7156,12933.0
2018-08-21 11:10:00,134.78,134.88,134.78,134.88,5691.0,118.6804,118.7685,118.6804,118.7685,5691.0
2018-08-21 11:15:00,134.89,134.89,134.66,134.69,3991.0,118.7773,118.7773,118.5747,118.6012,3991.0
2018-08-21 11:20:00,134.64,134.68,134.54,134.55,2515.0,118.5571,118.5923,118.4691,118.4779,2515.0
2018-08-21 11:25:00,134.56,134.59,134.51,134.55,5090.0,118.4867,118.5131,118.4427,118.4779,5090.0
2018-08-21 11:30:00,134.54,134.6,134.51,134.6,10473.0,118.4691,118.5219,118.4427,118.5219,10473.0
2018-08-21 11:35:00,134.59,134.69,134.59,134.68,4137.0,118.5131,118.6012,118.5131,118.5923,4137.0
2018-08-21 11:40:00,134.69,134.69,134.61,134.61,4715.0,118.6012,118.6012,118.5307,118.5307,4715.0
2018-08-21 11:45:00,134.6,134.6,134.48,134.53,9569.0,118.5219,118.5219,118.4162,118.4603,9569.0
2018-08-21 11:50:00,134.51,134.6,134.49,134.6,4300.0,118.4427,118.5219,118.425,118.5219,4300.0
2018-08-21 11:55:00,134.57,134.59,134.45,134.45,8968.0,118.4955,118.5131,118.3898,118.3898,8968.0
2018-08-21 12:00:00,134.47,134.57,134.47,134.54,5597.0,118.4074,118.4955,118.4074,118.4691,5597.0
2018-08-21 12:05:00,134.55,134.76,134.53,134.74,5825.0,118.4779,118.6628,118.4603,118.6452,5825.0
2018-08-21 12:10:00,134.73,134.83,134.68,134.81,7354.0,118.6364,118.7244,118.5923,118.7068,7354.0
2018-08-21 12:15:00,134.8,134.9,134.79,134.9,3804.0,118.698,118.7861,118.6892,118.7861,3804.0
2018-08-21 12:20:00,134.91,134.91,134.81,134.81,6300.0,118.7949,118.7949,118.7068,118.7068,6300.0
2018-08-21 12:25:00,134.8,134.88,134.78,134.81,6716.0,118.698,118.7685,118.6804,118.7068,6716.0
2018-08-21 12:30:00,134.83,134.93,134.82,134.9,5990.0,118.7244,118.8125,118.7156,118.7861,5990.0
2018-08-21 12:35:00,134.91,134.95,134.89,134.93,4013.0,118.7949,118.8301,118.7773,118.8125,4013.0
2018-08-21 12:40:00,134.94,134.96,134.92,134.92,5111.0,118.8213,118.8389,118.8037,118.8037,5111.0
2018-08-21 12:45:00,134.94,134.98,134.84,134.84,4274.0,118.8213,118.8565,118.7332,118.7332,4274.0
2018-08-21 12:50:00,134.84,134.92,134.83,134.9,10916.0,118.7332,118.8037,118.7244,118.7861,10916.0
2018-08-21 12:55:00,134.89,134.91,134.86,134.91,4488.0,118.7773,118.7949,118.7508,118.7949,4488.0
2018-08-21 13:00:00,134.87,134.98,134.87,134.94,6929.0,118.7596,118.8565,118.7596,118.8213,6929.0
2018-08-21 13:05:00,134.95,134.97,134.89,134.93,3808.0,118.8301,118.8477,118.7773,118.8125,3808.0
2018-08-21 13:10:00,134.9,134.97,134.84,134.93,10768.0,118.7861,118.8477,118.7332,118.8125,10768.0
2018-08-21 13:15:00,134.94,134.94,134.87,134.87,3994.0,118.8213,118.8213,118.7596,118.7596,3994.0
2018-08-21 13:20:00,134.85,134.88,134.85,134.88,1561.0,118.742,118.7685,118.742,118.7685,1561.0
2018-08-21 13:25:00,134.91,134.94,134.9,134.91,2930.0,118.7949,118.8213,118.7861,118.7949,2930.0
2018-08-21 13:30:00,134.94,135.0,134.94,134.98,5644.0,118.8213,118.8741,118.8213,118.8565,5644.0
2018-08-21 13:35:00,134.99,135.07,134.96,135.0,9737.0,118.8653,118.9358,118.8389,118.8741,9737.0
2018-08-21 13:40:00,135.02,135.1,135.01,135.07,25544.0,118.8917,118.9622,118.8829,118.9358,25544.0
2018-08-21 13:45:00,135.07,135.11,135.02,135.09,21859.0,118.9358,118.971,118.8917,118.9534,21859.0
2018-08-21 13:50:00,135.09,135.12,135.03,135.08,18977.0,118.9534,118.9798,118.9005,118.9446,18977.0
2018-08-21 13:55:00,135.1,135.31,135.09,135.28,15393.0,118.9622,119.1471,118.9534,119.1207,15393.0
2018-08-21 14:00:00,135.28,135.33,135.25,135.27,12828.0,119.1207,119.1647,119.0943,119.1119,12828.0
2018-08-21 14:05:00,135.28,135.3,135.25,135.25,3700.0,119.1207,119.1383,119.0943,119.0943,3700.0
2018-08-21 14:10:00,135.22,135.24,135.19,135.2,7932.0,119.0678,119.0855,119.0414,119.0502,7932.0
2018-08-21 14:15:00,135.23,135.26,135.2,135.22,8962.0,119.0766,119.1031,119.0502,119.0678,8962.0
2018-08-21 14:20:00,135.21,135.29,135.19,135.24,9317.0,119.059,119.1295,119.0414,119.0855,9317.0
2018-08-21 14:25:00,135.24,135.27,135.23,135.23,17636.0,119.0855,119.1119,119.0766,119.0766,17636.0
2018-08-21 14:30:00,135.23,135.34,135.17,135.34,11517.0,119.0766,119.1735,119.0238,119.1735,11517.0
2018-08-21 14:35:00,135.33,135.33,135.27,135.3,16229.0,119.1647,119.1647,119.1119,119.1383,16229.0
2018-08-21 14:40:00,135.27,135.34,135.26,135.3,8100.0,119.1119,119.1735,119.1031,119.1383,8100.0
2018-08-21 14:45:00,135.28,135.31,135.22,135.22,6248.0,119.1207,119.1471,119.0678,119.0678,6248.0
2018-08-21 14:50:00,135.25,135.26,135.22,135.25,7370.0,119.0943,119.1031,119.0678,119.0943,7370.0
2018-08-21 14:55:00,135.23,135.31,135.19,135.31,11937.0,119.0766,119.1471,119.0414,119.1471,11937.0
2018-08-21 15:00:00,135.31,135.46,135.27,135.44,13010.0,119.1471,119.2792,119.1119,119.2616,13010.0
2018-08-21 15:05:00,135.42,135.43,135.39,135.43,5578.0,119.244,119.2528,119.2175,119.2528,5578.0
2018-08-21 15:10:00,135.44,135.46,135.38,135.4,10817.0,119.2616,119.2792,119.2087,119.2263,10817.0
2018-08-21 15:15:00,135.4,135.42,135.35,135.39,25810.0,119.2263,119.244,119.1823,119.2175,25810.0
2018-08-21 15:20:00,135.35,135.36,135.27,135.28,18081.0,119.1823,119.1911,119.1119,119.1207,18081.0
2018-08-21 15:25:00,135.25,135.37,135.23,135.29,12068.0,119.0943,119.1999,119.0766,119.1295,12068.0
2018-08-21 15:30:00,135.31,135.32,135.22,135.3,19110.0,119.1471,119.1559,119.0678,119.1383,19110.0
2018-08-21 15:35:00,135.3,135.33,135.26,135.29,15472.0,119.1383,119.1647,119.1031,119.1295,15472.0
2018-08-21 15:40:00,135.27,135.28,135.15,135.15,16902.0,119.1119,119.1207,119.0062,119.0062,16902.0
2018-08-21 15:45:00,135.15,135.21,135.01,135.11,14179.0,119.0062,119.059,118.8829,118.971,14179.0
2018-08-21 15:50:00,135.11,135.2,135.06,135.16,15982.0,118.971,119.0502,118.927,119.015,15982.0
2018-08-21 15:55:00,135.16,135.19,135.01,135.04,66396.0,119.015,119.0414,118.8829,118.9093,66396.0
2018-08-22 09:30:00,134.57,135.16,134.18,134.38,13682.0,118.4955,119.015,118.1521,118.3282,13682.0
2018-08-22 09:35:00,134.26,134.35,133.9,133.9,5020.0,118.2225,118.3018,117.9055,117.9055,5020.0
2018-08-22 09:40:00,133.89,134.33,133.84,134.33,11242.0,117.8967,118.2842,117.8527,118.2842,11242.0
2018-08-22 09:45:00,134.28,134.28,133.96,134.06,6279.0,118.2401,118.2401,117.9584,118.0464,6279.0
2018-08-22 09:50:00,134.17,134.17,133.9,133.99,29621.0,118.1433,118.1433,117.9055,117.9848,29621.0
2018-08-22 09:55:00,133.9,134.06,133.9,133.91,8795.0,117.9055,118.0464,117.9055,117.9143,8795.0
2018-08-22 10:00:00,133.91,134.1,133.91,134.04,10184.0,117.9143,118.0816,117.9143,118.0288,10184.0
2018-08-22 10:05:00,134.04,134.04,133.87,133.98,6479.0,118.0288,118.0288,117.8791,117.976,6479.0
2018-08-22 10:10:00,133.98,133.98,133.62,133.74,9581.0,117.976,117.976,117.659,117.7646,9581.0
2018-08-22 10:15:00,133.71,133.79,133.64,133.75,10935.0,117.7382,117.8087,117.6766,117.7734,10935.0
2018-08-22 10:20:00,133.75,133.77,133.54,133.57,6950.0,117.7734,117.791,117.5885,117.6149,6950.0
2018-08-22 10:25:00,133.55,133.64,133.4,133.41,5803.0,117.5973,117.6766,117.4652,117.474,5803.0
2018-08-22 10:30:00,133.44,133.64,133.44,133.62,10419.0,117.5005,117.6766,117.5005,117.659,10419.0
2018-08-22 10:35:00,133.62,133.86,133.62,133.82,7280.0,117.659,117.8703,117.659,117.8351,7280.0
2018-08-22 10:40:00,133.81,133.88,133.8,133.85,7223.0,117.8263,117.8879,117.8175,117.8615,7223.0
2018-08-22 10:45:00,133.84,133.9,133.82,133.86,6528.0,117.8527,117.9055,117.8351,117.8703,6528.0
2018-08-22 10:50:00,133.85,133.99,133.83,133.87,13354.0,117.8615,117.9848,117.8439,117.8791,13354.0
2018-08-22 10:55:00,133.87,133.89,133.72,133.84,7358.0,117.8791,117.8967,117.747,117.8527,7358.0
2018-08-22 11:00:00,133.87,133.87,133.72,133.78,7151.0,117.8791,117.8791,117.747,117.7999,7151.0
2018-08-22 11:05:00,133.78,133.81,133.67,133.75,4671.0,117.7999,117.8263,117.703,117.7734,4671.0
2018-08-22 11:10:00,133.74,133.8,133.72,133.79,11218.0,117.7646,117.8175,117.747,117.8087,11218.0
2018-08-22 11:15:00,133.79,133.79,133.71,133.71,3007.0,117.8087,117.8087,117.7382,117.7382,3007.0
2018-08-22 11:20:00,133.72,133.73,133.69,133.71,3820.0,117.747,117.7558,117.7206,117.7382,3820.0
2018-08-22 11:25:00,133.69,133.71,133.62,133.62,4268.0,117.7206,117.7382,117.659,117.659,4268.0
2018-08-22 11:30:00,133.65,133.67,133.53,133.54,9635.0,117.6854,117.703,117.5797,117.5885,9635.0
2018-08-22 11:35:00,133.53,133.56,133.49,133.56,4584.0,117.5797,117.6061,117.5445,117.6061,4584.0
2018-08-22 11:40:00,133.56,133.72,133.54,133.71,6613.0,117.6061,117.747,117.5885,117.7382,6613.0
2018-08-22 11:45:00,133.76,133.85,133.73,133.75,13741.0,117.7822,117.8615,117.7558,117.7734,13741.0
2018-08-22 11:50:00,133.75,133.84,133.74,133.78,6327.0,117.7734,117.8527,117.7646,117.7999,6327.0
2018-08-22 11:55:00,133.78,133.81,133.75,133.75,5533.0,117.7999,117.8263,117.7734,117.7734,5533.0
2018-08-22 12:00:00,133.77,133.82,133.74,133.81,1800.0,117.791,117.8351,117.7646,117.8263,1800.0
2018-08-22 12:05:00,133.81,133.82,133.79,133.82,5920.0,117.8263,117.8351,117.8087,117.8351,5920.0
2018-08-22 12:10:00,133.81,133.84,133.74,133.78,5905.0,117.8263,117.8527,117.7646,117.7999,5905.0
2018-08-22 12:15:00,133.75,133.79,133.66,133.66,4374.0,117.7734,117.8087,117.6942,117.6942,4374.0
2018-08-22 12:20:00,133.64,133.71,133.62,133.62,5822.0,117.6766,117.7382,117.659,117.659,5822.0
2018-08-22 12:25:00,133.61,133.66,133.58,133.59,3680.0,117.6502,117.6942,117.6237,117.6325,3680.0
2018-08-22 12:30:00,133.59,133.66,133.59,133.62,3630.0,117.6325,117.6942,117.6325,117.659,3630.0
2018-08-22 12:35:00,133.63,133.7,133.62,133.65,67752.0,117.6678,117.7294,117.659,117.6854,67752.0
2018-08-22 12:40:00,133.65,133.7,133.64,133.66,3004.0,117.6854,117.7294,117.6766,117.6942,3004.0
2018-08-22 12:45:00,133.67,133.75,133.65,133.75,4923.0,117.703,117.7734,117.6854,117.7734,4923.0
2018-08-22 12:50:00,133.75,133.76,133.69,133.7,4191.0,117.7734,117.7822,117.7206,117.7294,4191.0
2018-08-22 12:55:00,133.68,133.74,133.67,133.74,3398.0,117.7118,117.7646,117.703,117.7646,3398.0
2018-08-22 13:00:00,133.74,133.84,133.7,133.81,12472.0,117.7646,117.8527,117.7294,117.8263,12472.0
2018-08-22 13:05:00,133.81,133.85,133.79,133.82,3977.0,117.8263,117.8615,117.8087,117.8351,3977.0
2018-08-22 13:10:00,133.82,133.82,133.76,133.76,1897.0,117.8351,117.8351,117.7822,117.7822,1897.0
2018-08-22 13:15:00,133.79,133.85,133.79,133.82,10450.0,117.8087,117.8615,117.8087,117.8351,10450.0
2018-08-22 13:20:00,133.79,133.79,133.76,133.76,2457.0,117.8087,117.8087,117.7822,117.7822,2457.0
2018-08-22 13:25:00,133.8,133.8,133.76,133.77,2519.0,117.8175,117.8175,117.7822,117.791,2519.0
2018-08-22 13:30:00,133.78,133.81,133.72,133.73,24685.0,117.7999,117.8263,117.747,117.7558,24685.0
2018-08-22 13:35:00,133.74,133.77,133.68,133.68,4703.0,117.7646,117.791,117.7118,117.7118,4703.0
2018-08-22 13:40:00,133.69,133.75,133.68,133.75,2100.0,117.7206,117.7734,117.7118,117.7734,2100.0
2018-08-22 13:45:00,133.74,133.74,133.68,133.69,2300.0,117.7646,117.7646,117.7118,117.7206,2300.0
2018-08-22 13:50:00,133.68,133.71,133.66,133.69,3247.0,117.7118,117.7382,117.6942,117.7206,3247.0
2018-08-22 13:55:00,133.68,133.72,133.65,133.71,4704.0,117.7118,117.747,117.6854,117.7382,4704.0
2018-08-22 14:00:00,133.7,133.77,133.65,133.65,8700.0,117.7294,117.791,117.6854,117.6854,8700.0
2018-08-22 14:05:00,133.66,133.66,133.56,133.56,3885.0,117.6942,117.6942,117.6061,117.6061,3885.0
2018-08-22 14:10:00,133.58,133.64,133.55,133.55,7015.0,117.6237,117.6766,117.5973,117.5973,7015.0
2018-08-22 14:15:00,133.54,133.56,133.48,133.49,3727.0,117.5885,117.6061,117.5357,117.5445,3727.0
2018-08-22 14:20:00,133.5,133.53,133.45,133.45,3396.0,117.5533,117.5797,117.5093,117.5093,3396.0
2018-08-22 14:25:00,133.43,133.44,133.28,133.31,8398.0,117.4917,117.5005,117.3596,117.386,8398.0
2018-08-22 14:30:00,133.34,133.35,133.29,133.32,6630.0,117.4124,117.4212,117.3684,117.3948,6630.0
2018-08-22 14:35:00,133.3,133.34,133.29,133.29,3888.0,117.3772,117.4124,117.3684,117.3684,3888.0
2018-08-22 14:40:00,133.29,133.31,133.2,133.22,11986.0,117.3684,117.386,117.2891,117.3067,11986.0
2018-08-22 14:45:00,133.21,133.25,133.2,133.2,6333.0,117.2979,117.3332,117.2891,117.2891,6333.0
2018-08-22 14:50:00,133.19,133.19,133.1,133.12,19520.0,117.2803,117.2803,117.2011,117.2187,19520.0
2018-08-22 14:55:00,133.11,133.12,133.04,133.06,26699.0,117.2099,117.2187,117.1482,117.1659,26699.0
2018-08-22 15:00:00,133.07,133.09,132.97,132.97,23667.0,117.1747,117.1923,117.0866,117.0866,23667.0
2018-08-22 15:05:00,132.97,132.99,132.85,132.94,16844.0,117.0866,117.1042,116.9809,117.0602,16844.0
2018-08-22 15:10:00,132.96,132.99,132.92,132.92,8219.0,117.0778,117.1042,117.0426,117.0426,8219.0
2018-08-22 15:15:00,132.92,132.99,132.91,132.99,9611.0,117.0426,117.1042,117.0338,117.1042,9611.0
2018-08-22 15:20:00,132.99,133.14,132.97,133.1,13580.0,117.1042,117.2363,117.0866,117.2011,13580.0
2018-08-22 15:25:00,133.13,133.17,133.1,133.14,7783.0,117.2275,117.2627,117.2011,117.2363,7783.0
2018-08-22 15:30:00,133.13,133.14,133.07,133.07,17093.0,117.2275,117.2363,117.1747,117.1747,17093.0
2018-08-22 15:35:00,133.08,133.13,133.03,133.13,12228.0,117.1835,117.2275,117.1394,117.2275,12228.0
2018-08-22 15:40:00,133.12,133.18,133.1,133.17,19909.0,117.2187,117.2715,117.2011,117.2627,19909.0
2018-08-22 15:45:00,133.18,133.18,133.04,133.05,22997.0,117.2715,117.2715,117.1482,117.1571,22997.0
2018-08-22 15:50:00,133.05,133.16,132.98,133.16,54555.0,117.1571,117.2539,117.0954,117.2539,54555.0
2018-08-22 15:55:00,133.14,133.25,133.13,133.16,56650.0,117.2363,117.3332,117.2275,117.2539,56650.0
2018-08-23 09:30:00,133.26,133.3,133.07,133.1,18492.0,117.342,117.3772,117.1747,117.2011,18492.0
2018-08-23 09:35:00,133.11,133.25,132.95,133.22,3199.0,117.2099,117.3332,117.069,117.3067,3199.0
2018-08-23 09:40:00,133.09,133.19,132.95,132.95,6935.0,117.1923,117.2803,117.069,117.069,6935.0
2018-08-23 09:45:00,133.06,133.11,132.97,132.99,5370.0,117.1659,117.2099,117.0866,117.1042,5370.0
2018-08-23 09:50:00,133.0,133.24,132.92,133.17,6194.0,117.113,117.3244,117.0426,117.2627,6194.0
2018-08-23 09:55:00,133.2,133.2,133.08,133.08,2550.0,117.2891,117.2891,117.1835,117.1835,2550.0
2018-08-23 10:00:00,133.11,133.16,132.99,133.05,5148.0,117.2099,117.2539,117.1042,117.1571,5148.0
2018-08-23 10:05:00,133.09,133.2,133.07,133.18,7849.0,117.1923,117.2891,117.1747,117.2715,7849.0
2018-08-23 10:10:00,133.2,133.21,133.11,133.17,7832.0,117.2891,117.2979,117.2099,117.2627,7832.0
2018-08-23 10:15:00,133.15,133.16,133.08,133.12,16415.0,117.2451,117.2539,117.1835,117.2187,16415.0
2018-08-23 10:20:00,133.15,133.31,133.13,133.25,16758.0,117.2451,117.386,117.2275,117.3332,16758.0
2018-08-23 10:25:00,133.25,133.41,133.25,133.38,13767.0,117.3332,117.474,117.3332,117.4476,13767.0
2018-08-23 10:30:00,133.38,133.47,133.25,133.27,17860.0,117.4476,117.5269,117.3332,117.3508,17860.0
2018-08-23 10:35:00,133.26,133.32,133.23,133.23,11701.0,117.342,117.3948,117.3155,117.3155,11701.0
2018-08-23 10:40:00,133.24,133.36,133.22,133.3,6049.0,117.3244,117.43,117.3067,117.3772,6049.0
2018-08-23 10:45:00,133.3,133.44,133.29,133.34,8200.0,117.3772,117.5005,117.3684,117.4124,8200.0
2018-08-23 10:50:00,133.32,133.42,133.32,133.42,22328.0,117.3948,117.4829,117.3948,117.4829,22328.0
2018-08-23 10:55:00,133.42,133.44,133.36,133.36,7305.0,117.4829,117.5005,117.43,117.43,7305.0
2018-08-23 11:00:00,133.34,133.39,133.3,133.36,7453.0,117.4124,117.4564,117.3772,117.43,7453.0
2018-08-23 11:05:00,133.35,133.4,133.25,133.3,18055.0,117.4212,117.4652,117.3332,117.3772,18055.0
2018-08-23 11:10:00,133.3,133.47,133.29,133.47,10525.0,117.3772,117.5269,117.3684,117.5269,10525.0
2018-08-23 11:15:00,133.45,133.55,133.39,133.4,9906.0,117.5093,117.5973,117.4564,117.4652,9906.0
2018-08-23 11:20:00,133.36,133.47,133.36,133.44,14730.0,117.43,117.5269,117.43,117.5005,14730.0
2018-08-23 11:25:00,133.44,133.46,133.29,133.37,5669.0,117.5005,117.5181,117.3684,117.4388,5669.0
2018-08-23 11:30:00,133.41,133.45,133.37,133.42,3347.0,117.474,117.5093,117.4388,117.4829,3347.0
2018-08-23 11:35:00,133.42,133.43,133.32,133.36,9871.0,117.4829,117.4917,117.3948,117.43,9871.0
2018-08-23 11:40:00,133.36,133.47,133.34,133.36,9911.0,117.43,117.5269,117.4124,117.43,9911.0
2018-08-23 11:45:00,133.37,133.41,133.3,133.33,5853.0,117.4388,117.474,117.3772,117.4036,5853.0
2018-08-23 11:50:00,133.37,133.44,133.36,133.4,3989.0,117.4388,117.5005,117.43,117.4652,3989.0
2018-08-23 11:55:00,133.42,133.48,133.38,133.42,5891.0,117.4829,117.5357,117.4476,117.4829,5891.0
2018-08-23 12:00:00,133.4,133.41,133.35,133.35,3740.0,117.4652,117.474,117.4212,117.4212,3740.0
2018-08-23 12:05:00,133.37,133.39,133.32,133.36,2777.0,117.4388,117.4564,117.3948,117.43,2777.0
2018-08-23 12:10:00,133.39,133.43,133.36,133.39,3871.0,117.4564,117.4917,117.43,117.4564,3871.0
2018-08-23 12:15:00,133.41,133.46,133.41,133.44,7758.0,117.474,117.5181,117.474,117.5005,7758.0
2018-08-23 12:20:00,133.45,133.45,133.37,133.4,5301.0,117.5093,117.5093,117.4388,117.4652,5301.0
2018-08-23 12:25:00,133.39,133.42,133.36,133.41,2991.0,117.4564,117.4829,117.43,117.474,2991.0
2018-08-23 12:30:00,133.42,133.42,133.31,133.34,5433.0,117.4829,117.4829,117.386,117.4124,5433.0
2018-08-23 12:35:00,133.35,133.35,133.32,133.32,2600.0,117.4212,117.4212,117.3948,117.3948,2600.0
2018-08-23 12:40:00,133.34,133.4,133.26,133.28,5540.0,117.4124,117.4652,117.342,117.3596,5540.0
2018-08-23 12:45:00,133.28,133.3,133.25,133.25,2379.0,117.3596,117.3772,117.3332,117.3332,2379.0
2018-08-23 12:50:00,133.25,133.26,133.23,133.25,3824.0,117.3332,117.342,117.3155,117.3332,3824.0
2018-08-23 12:55:00,133.26,133.27,133.21,133.23,2500.0,117.342,117.3508,117.2979,117.3155,2500.0
2018-08-23 13:00:00,133.23,133.27,133.22,133.22,3539.0,117.3155,117.3508,117.3067,117.3067,3539.0
2018-08-23 13:05:00,133.2,133.2,133.16,133.17,4249.0,117.2891,117.2891,117.2539,117.2627,4249.0
2018-08-23 13:10:00,133.16,133.16,133.08,133.1,4651.0,117.2539,117.2539,117.1835,117.2011,4651.0
2018-08-23 13:15:00,133.09,133.13,133.07,133.13,3773.0,117.1923,117.2275,117.1747,117.2275,3773.0
2018-08-23 13:20:00,133.12,133.16,133.11,133.13,4673.0,117.2187,117.2539,117.2099,117.2275,4673.0
2018-08-23 13:25:00,133.14,133.23,133.12,133.22,3000.0,117.2363,117.3155,117.2187,117.3067,3000.0
2018-08-23 13:30:00,133.21,133.24,133.16,133.17,3410.0,117.2979,117.3244,117.2539,117.2627,3410.0
2018-08-23 13:35:00,133.16,133.16,133.12,133.16,4792.0,117.2539,117.2539,117.2187,117.2539,4792.0
2018-08-23 13:40:00,133.16,133.21,133.12,133.14,3487.0,117.2539,117.2979,117.2187,117.2363,3487.0
2018-08-23 13:45:00,133.15,133.16,133.09,133.12,2100.0,117.2451,117.2539,117.1923,117.2187,2100.0
2018-08-23 13:50:00,133.11,133.15,133.09,133.11,3619.0,117.2099,117.2451,117.1923,117.2099,3619.0
2018-08-23 13:55:00,133.1,133.13,133.09,133.11,4500.0,117.2011,117.2275,117.1923,117.2099,4500.0
2018-08-23 14:00:00,133.11,133.16,133.1,133.12,3300.0,117.2099,117.2539,117.2011,117.2187,3300.0
2018-08-23 14:05:00,133.15,133.19,133.12,133.15,5811.0,117.2451,117.2803,117.2187,117.2451,5811.0
2018-08-23 14:10:00,133.12,133.15,133.1,133.11,6585.0,117.2187,117.2451,117.2011,117.2099,6585.0
2018-08-23 14:15:00,133.13,133.2,133.13,133.18,4545.0,117.2275,117.2891,117.2275,117.2715,4545.0
2018-08-23 14:20:00,133.16,133.2,133.15,133.16,5216.0,117.2539,117.2891,117.2451,117.2539,5216.0
2018-08-23 14:25:00,133.14,133.2,133.14,133.18,4216.0,117.2363,117.2891,117.2363,117.2715,4216.0
2018-08-23 14:30:00,133.2,133.21,133.17,133.18,4889.0,117.2891,117.2979,117.2627,117.2715,4889.0
2018-08-23 14:35:00,133.19,133.21,133.17,133.17,4525.0,117.2803,117.2979,117.2627,117.2627,4525.0
2018-08-23 14:40:00,133.17,133.17,133.14,133.15,6733.0,117.2627,117.2627,117.2363,117.2451,6733.0
2018-08-23 14:45:00,133.15,133.16,133.05,133.1,8258.0,117.2451,117.2539,117.1571,117.2011,8258.0
2018-08-23 14:50:00,133.09,133.12,133.06,133.07,5309.0,117.1923,117.2187,117.1659,117.1747,5309.0
2018-08-23 14:55:00,133.07,133.13,133.07,133.11,4298.0,117.1747,117.2275,117.1747,117.2099,4298.0
2018-08-23 15:00:00,133.11,133.19,133.1,133.18,6023.0,117.2099,117.2803,117.2011,117.2715,6023.0
2018-08-23 15:05:00,133.17,133.33,133.17,133.29,14809.0,117.2627,117.4036,117.2627,117.3684,14809.0
2018-08-23 15:10:00,133.3,133.35,133.27,133.33,9206.0,117.3772,117.4212,117.3508,117.4036,9206.0
2018-08-23 15:15:00,133.34,133.39,133.32,133.39,7237.0,117.4124,117.4564,117.3948,117.4564,7237.0
2018-08-23 15:20:00,133.39,133.42,133.34,133.36,7842.0,117.4564,117.4829,117.4124,117.43,7842.0
2018-08-23 15:25:00,133.37,133.37,133.33,133.33,7092.0,117.4388,117.4388,117.4036,117.4036,7092.0
2018-08-23 15:30:00,133.33,133.38,133.31,133.36,6405.0,117.4036,117.4476,117.386,117.43,6405.0
2018-08-23 15:35:00,133.37,133.4,133.34,133.34,6831.0,117.4388,117.4652,117.4124,117.4124,6831.0
2018-08-23 15:40:00,133.34,133.38,133.31,133.36,8595.0,117.4124,117.4476,117.386,117.43,8595.0
2018-08-23 15:45:00,133.37,133.37,133.29,133.31,12944.0,117.4388,117.4388,117.3684,117.386,12944.0
2018-08-23 15:50:00,133.29,133.38,133.29,133.38,12407.0,117.3684,117.4476,117.3684,117.4476,12407.0
2018-08-23 15:55:00,133.38,133.4,133.31,133.34,37063.0,117.4476,117.4652,117.386,117.4124,37063.0
2018-08-24 09:30:00,133.43,133.71,133.43,133.65,10567.0,117.4917,117.7382,117.4917,117.6854,10567.0
2018-08-24 09:35:00,133.64,134.27,133.64,134.12,6400.0,117.6766,118.2313,117.6766,118.0992,6400.0
2018-08-24 09:40:00,134.15,134.15,133.86,133.93,4034.0,118.1257,118.1257,117.8703,117.9319,4034.0
2018-08-24 09:45:00,133.88,133.99,133.75,133.99,2000.0,117.8879,117.9848,117.7734,117.9848,2000.0
2018-08-24 09:50:00,134.01,134.24,133.94,134.09,6184.0,118.0024,118.2049,117.9407,118.0728,6184.0
2018-08-24 09:55:00,134.08,134.18,134.02,134.18,2355.0,118.064,118.1521,118.0112,118.1521,2355.0
2018-08-24 10:00:00,134.22,134.4,134.17,134.25,4108.0,118.1873,118.3458,118.1433,118.2137,4108.0
2018-08-24 10:05:00,134.19,134.19,134.06,134.13,4729.0,118.1609,118.1609,118.0464,118.108,4729.0
2018-08-24 10:10:00,134.06,134.06,133.91,133.91,2557.0,118.0464,118.0464,117.9143,117.9143,2557.0
2018-08-24 10:15:00,133.88,134.08,133.87,134.03,7630.0,117.8879,118.064,117.8791,118.02,7630.0
2018-08-24 10:20:00,134.02,134.04,134.0,134.04,1786.0,118.0112,118.0288,117.9936,118.0288,1786.0
2018-08-24 10:25:00,134.02,134.2,134.01,134.17,12253.0,118.0112,118.1697,118.0024,118.1433,12253.0
2018-08-24 10:30:00,134.17,134.37,134.17,134.37,16675.0,118.1433,118.3194,118.1433,118.3194,16675.0
2018-08-24 10:35:00,134.37,134.58,134.37,134.52,19949.0,118.3194,118.5043,118.3194,118.4515,19949.0
2018-08-24 10:40:00,134.51,134.63,134.51,134.57,7463.0,118.4427,118.5483,118.4427,118.4955,7463.0
2018-08-24 10:45:00,134.57,134.57,134.49,134.52,7737.0,118.4955,118.4955,118.425,118.4515,7737.0
2018-08-24 10:50:00,134.48,134.56,134.48,134.54,7140.0,118.4162,118.4867,118.4162,118.4691,7140.0
2018-08-24 10:55:00,134.53,134.54,134.42,134.42,5625.0,118.4603,118.4691,118.3634,118.3634,5625.0
2018-08-24 11:00:00,134.43,134.47,134.41,134.47,10012.0,118.3722,118.4074,118.3546,118.4074,10012.0
2018-08-24 11:05:00,134.48,134.51,134.41,134.45,8713.0,118.4162,118.4427,118.3546,118.3898,8713.0
2018-08-24 11:10:00,134.43,134.5,134.41,134.46,5145.0,118.3722,118.4338,118.3546,118.3986,5145.0
2018-08-24 11:15:00,134.49,134.57,134.47,134.57,7339.0,118.425,118.4955,118.4074,118.4955,7339.0
2018-08-24 11:20:00,134.54,134.58,134.4,134.45,4303.0,118.4691,118.5043,118.3458,118.3898,4303.0
2018-08-24 11:25:00,134.47,134.48,134.41,134.43,4200.0,118.4074,118.4162,118.3546,118.3722,4200.0
2018-08-24 11:30:00,134.43,134.5,134.36,134.45,5663.0,118.3722,118.4338,118.3106,118.3898,5663.0
2018-08-24 11:35:00,134.49,134.6,134.49,134.53,8260.0,118.425,118.5219,118.425,118.4603,8260.0
2018-08-24 11:40:00,134.51,134.58,134.51,134.56,4740.0,118.4427,118.5043,118.4427,118.4867,4740.0
2018-08-24 11:45:00,134.56,134.58,134.53,134.58,2700.0,118.4867,118.5043,118.4603,118.5043,2700.0
2018-08-24 11:50:00,134.57,134.67,134.56,134.64,3743.0,118.4955,118.5835,118.4867,118.5571,3743.0
2018-08-24 11:55:00,134.67,134.73,134.66,134.71,1915.0,118.5835,118.6364,118.5747,118.6188,1915.0
2018-08-24 12:00:00,134.74,134.77,134.65,134.69,4186.0,118.6452,118.6716,118.5659,118.6012,4186.0
2018-08-24 12:05:00,134.68,134.74,134.68,134.72,3504.0,118.5923,118.6452,118.5923,118.6276,3504.0
2018-08-24 12:10:00,134.71,134.76,134.7,134.75,11922.0,118.6188,118.6628,118.61,118.654,11922.0
2018-08-24 12:15:00,134.75,134.78,134.72,134.77,12407.0,118.654,118.6804,118.6276,118.6716,12407.0
2018-08-24 12:20:00,134.76,134.81,134.74,134.78,5425.0,118.6628,118.7068,118.6452,118.6804,5425.0
2018-08-24 12:25:00,134.77,134.78,134.72,134.74,3830.0,118.6716,118.6804,118.6276,118.6452,3830.0
2018-08-24 12:30:00,134.74,134.77,134.73,134.74,2687.0,118.6452,118.6716,118.6364,118.6452,2687.0
2018-08-24 12:35:00,134.72,134.75,134.7,134.72,3191.0,118.6276,118.654,118.61,118.6276,3191.0
2018-08-24 12:40:00,134.7,134.7,134.63,134.64,3337.0,118.61,118.61,118.5483,118.5571,3337.0
2018-08-24 12:45:00,134.65,134.71,134.63,134.69,7134.0,118.5659,118.6188,118.5483,118.6012,7134.0
2018-08-24 12:50:00,134.68,134.73,134.68,134.73,5676.0,118.5923,118.6364,118.5923,118.6364,5676.0
2018-08-24 12:55:00,134.72,134.74,134.7,134.73,4400.0,118.6276,118.6452,118.61,118.6364,4400.0
2018-08-24 13:00:00,134.73,134.84,134.73,134.83,7447.0,118.6364,118.7332,118.6364,118.7244,7447.0
2018-08-24 13:05:00,134.79,134.84,134.79,134.82,4262.0,118.6892,118.7332,118.6892,118.7156,4262.0
2018-08-24 13:10:00,134.82,134.85,134.76,134.77,7793.0,118.7156,118.742,118.6628,118.6716,7793.0
2018-08-24 13:15:00,134.78,134.82,134.76,134.81,1806.0,118.6804,118.7156,118.6628,118.7068,1806.0
2018-08-24 13:20:00,134.82,134.83,134.79,134.83,6686.0,118.7156,118.7244,118.6892,118.7244,6686.0
2018-08-24 13:25:00,134.82,134.85,134.81,134.83,3042.0,118.7156,118.742,118.7068,118.7244,3042.0
2018-08-24 13:30:00,134.84,134.93,134.84,134.84,18483.0,118.7332,118.8125,118.7332,118.7332,18483.0
2018-08-24 13:35:00,134.86,134.91,134.85,134.88,6470.0,118.7508,118.7949,118.742,118.7685,6470.0
2018-08-24 13:40:00,134.86,134.88,134.8,134.86,15612.0,118.7508,118.7685,118.698,118.7508,15612.0
2018-08-24 13:45:00,134.88,134.98,134.87,134.96,5561.0,118.7685,118.8565,118.7596,118.8389,5561.0
2018-08-24 13:50:00,134.95,134.99,134.93,134.97,7249.0,118.8301,118.8653,118.8125,118.8477,7249.0
2018-08-24 13:55:00,134.97,135.04,134.96,135.04,6951.0,118.8477,118.9093,118.8389,118.9093,6951.0
2018-08-24 14:00:00,135.01,135.05,134.99,135.02,8422.0,118.8829,118.9181,118.8653,118.8917,8422.0
2018-08-24 14:05:00,135.04,135.04,134.96,134.99,4399.0,118.9093,118.9093,118.8389,118.8653,4399.0
2018-08-24 14:10:00,134.98,135.04,134.98,135.03,6878.0,118.8565,118.9093,118.8565,118.9005,6878.0
2018-08-24 14:15:00,135.05,135.09,135.03,135.03,7310.0,118.9181,118.9534,118.9005,118.9005,7310.0
2018-08-24 14:20:00,135.03,135.04,134.96,135.0,6762.0,118.9005,118.9093,118.8389,118.8741,6762.0
2018-08-24 14:25:00,134.97,135.1,134.96,135.1,7559.0,118.8477,118.9622,118.8389,118.9622,7559.0
2018-08-24 14:30:00,135.1,135.11,135.08,135.09,37314.0,118.9622,118.971,118.9446,118.9534,37314.0
2018-08-24 14:35:00,135.1,135.1,135.04,135.04,3652.0,118.9622,118.9622,118.9093,118.9093,3652.0
2018-08-24 14:40:00,135.04,135.16,135.04,135.15,8761.0,118.9093,119.015,118.9093,119.0062,8761.0
2018-08-24 14:45:00,135.13,135.17,135.12,135.16,4194.0,118.9886,119.0238,118.9798,119.015,4194.0
2018-08-24 14:50:00,135.14,135.14,135.1,135.11,3094.0,118.9974,118.9974,118.9622,118.971,3094.0
2018-08-24 14:55:00,135.11,135.18,135.11,135.13,9766.0,118.971,119.0326,118.971,118.9886,9766.0
2018-08-24 15:00:00,135.12,135.12,135.07,135.08,4700.0,118.9798,118.9798,118.9358,118.9446,4700.0
2018-08-24 15:05:00,135.08,135.12,135.08,135.09,8772.0,118.9446,118.9798,118.9446,118.9534,8772.0
2018-08-24 15:10:00,135.1,135.19,135.08,135.19,8415.0,118.9622,119.0414,118.9446,119.0414,8415.0
2018-08-24 15:15:00,135.2,135.23,135.16,135.18,15867.0,119.0502,119.0766,119.015,119.0326,15867.0
2018-08-24 15:20:00,135.18,135.19,135.13,135.19,9829.0,119.0326,119.0414,118.9886,119.0414,9829.0
2018-08-24 15:25:00,135.19,135.23,135.16,135.17,13986.0,119.0414,119.0766,119.015,119.0238,13986.0
2018-08-24 15:30:00,135.16,135.16,135.11,135.16,15687.0,119.015,119.015,118.971,119.015,15687.0
2018-08-24 15:35:00,135.16,135.16,135.07,135.1,9935.0,119.015,119.015,118.9358,118.9622,9935.0
2018-08-24 15:40:00,135.11,135.14,135.08,135.1,17393.0,118.971,118.9974,118.9446,118.9622,17393.0
2018-08-24 15:45:00,135.11,135.13,135.08,135.09,17430.0,118.971,118.9886,118.9446,118.9534,17430.0
2018-08-24 15:50:00,135.09,135.09,135.01,135.03,20806.0,118.9534,118.9534,118.8829,118.9005,20806.0
2018-08-24 15:55:00,135.03,135.13,134.96,135.12,98199.0,118.9005,118.9886,118.8389,118.9798,98199.0
2018-08-27 09:30:00,135.49,135.98,135.31,135.59,19122.0,119.3056,119.7371,119.1471,119.3936,19122.0
2018-08-27 09:35:00,135.59,136.11,135.41,136.1,9125.0,119.3936,119.8515,119.2351,119.8427,9125.0
2018-08-27 09:40:00,136.0,136.17,135.93,136.06,4270.0,119.7547,119.9044,119.693,119.8075,4270.0
2018-08-27 09:45:00,136.02,136.28,135.98,136.19,2671.0,119.7723,120.0012,119.7371,119.922,2671.0
2018-08-27 09:50:00,136.23,136.42,136.2,136.23,1305.0,119.9572,120.1245,119.9308,119.9572,1305.0
2018-08-27 09:55:00,136.27,136.42,136.27,136.38,2313.0,119.9924,120.1245,119.9924,120.0893,2313.0
2018-08-27 10:00:00,136.42,136.62,136.37,136.37,6020.0,120.1245,120.3006,120.0805,120.0805,6020.0
2018-08-27 10:05:00,136.35,136.6,136.33,136.59,4009.0,120.0629,120.283,120.0453,120.2742,4009.0
2018-08-27 10:10:00,136.54,136.67,136.48,136.62,5917.0,120.2302,120.3446,120.1773,120.3006,5917.0
2018-08-27 10:15:00,136.64,136.73,136.59,136.59,6713.0,120.3182,120.3975,120.2742,120.2742,6713.0
2018-08-27 10:20:00,136.59,136.68,136.53,136.55,3479.0,120.2742,120.3534,120.2214,120.239,3479.0
2018-08-27 10:25:00,136.53,136.54,136.34,136.48,5271.0,120.2214,120.2302,120.0541,120.1773,5271.0
2018-08-27 10:30:00,136.47,136.48,136.28,136.33,4947.0,120.1685,120.1773,120.0012,120.0453,4947.0
2018-08-27 10:35:00,136.3,136.31,136.19,136.22,3800.0,120.0188,120.0276,119.922,119.9484,3800.0
2018-08-27 10:40:00,136.26,136.4,136.26,136.31,8682.0,119.9836,120.1069,119.9836,120.0276,8682.0
2018-08-27 10:45:00,136.28,136.31,136.24,136.25,2587.0,120.0012,120.0276,119.966,119.9748,2587.0
2018-08-27 10:50:00,136.25,136.3,136.18,136.28,8020.0,119.9748,120.0188,119.9132,120.0012,8020.0
2018-08-27 10:55:00,136.3,136.34,136.25,136.26,8486.0,120.0188,120.0541,119.9748,119.9836,8486.0
2018-08-27 11:00:00,136.22,136.33,136.22,136.22,6823.0,119.9484,120.0453,119.9484,119.9484,6823.0
2018-08-27 11:05:00,136.2,136.43,136.18,136.43,10138.0,119.9308,120.1333,119.9132,120.1333,10138.0
2018-08-27 11:10:00,136.4,136.53,136.38,136.46,7683.0,120.1069,120.2214,120.0893,120.1597,7683.0
2018-08-27 11:15:00,136.46,136.58,136.46,136.56,3790.0,120.1597,120.2654,120.1597,120.2478,3790.0
2018-08-27 11:20:00,136.57,136.69,136.57,136.6,3219.0,120.2566,120.3622,120.2566,120.283,3219.0
2018-08-27 11:25:00,136.58,136.73,136.58,136.68,4666.0,120.2654,120.3975,120.2654,120.3534,4666.0
2018-08-27 11:30:00,136.73,136.77,136.61,136.63,8036.0,120.3975,120.4327,120.2918,120.3094,8036.0
2018-08-27 11:35:00,136.6,136.71,136.58,136.59,4800.0,120.283,120.3799,120.2654,120.2742,4800.0
2018-08-27 11:40:00,136.58,136.67,136.55,136.67,4920.0,120.2654,120.3446,120.239,120.3446,4920.0
2018-08-27 11:45:00,136.64,136.78,136.64,136.78,3850.0,120.3182,120.4415,120.3182,120.4415,3850.0
2018-08-27 11:50:00,136.77,136.79,136.7,136.71,4400.0,120.4327,120.4503,120.3711,120.3799,4400.0
2018-08-27 11:55:00,136.7,136.81,136.63,136.8,8295.0,120.3711,120.4679,120.3094,120.4591,8295.0
2018-08-27 12:00:00,136.83,136.84,136.73,136.74,5160.0,120.4855,120.4943,120.3975,120.4063,5160.0
2018-08-27 12:05:00,136.72,136.75,136.66,136.75,6275.0,120.3887,120.4151,120.3358,120.4151,6275.0
2018-08-27 12:10:00,136.74,136.8,136.71,136.8,7118.0,120.4063,120.4591,120.3799,120.4591,7118.0
2018-08-27 12:15:00,136.79,136.8,136.76,136.78,2933.0,120.4503,120.4591,120.4239,120.4415,2933.0
2018-08-27 12:20:00,136.77,136.81,136.75,136.78,4019.0,120.4327,120.4679,120.4151,120.4415,4019.0
2018-08-27 12:25:00,136.78,136.79,136.76,136.76,2642.0,120.4415,120.4503,120.4239,120.4239,2642.0
2018-08-27 12:30:00,136.77,136.83,136.76,136.82,4103.0,120.4327,120.4855,120.4239,120.4767,4103.0
2018-08-27 12:35:00,136.82,136.83,136.75,136.81,3740.0,120.4767,120.4855,120.4151,120.4679,3740.0
2018-08-27 12:40:00,136.83,136.92,136.83,136.89,3715.0,120.4855,120.5648,120.4855,120.5384,3715.0
2018-08-27 12:45:00,136.88,136.89,136.76,136.8,6959.0,120.5296,120.5384,120.4239,120.4591,6959.0
2018-08-27 12:50:00,136.78,136.85,136.77,136.81,8300.0,120.4415,120.5031,120.4327,120.4679,8300.0
2018-08-27 12:55:00,136.81,136.86,136.8,136.81,4848.0,120.4679,120.5119,120.4591,120.4679,4848.0
2018-08-27 13:00:00,136.79,136.9,136.79,136.89,4135.0,120.4503,120.5472,120.4503,120.5384,4135.0
2018-08-27 13:05:00,136.88,136.88,136.8,136.83,5305.0,120.5296,120.5296,120.4591,120.4855,5305.0
2018-08-27 13:10:00,136.82,136.84,136.75,136.76,3301.0,120.4767,120.4943,120.4151,120.4239,3301.0
2018-08-27 13:15:00,136.73,136.75,136.7,136.72,3043.0,120.3975,120.4151,120.3711,120.3887,3043.0
2018-08-27 13:20:00,136.74,136.78,136.74,136.78,2100.0,120.4063,120.4415,120.4063,120.4415,2100.0
2018-08-27 13:25:00,136.77,136.8,136.75,136.75,4065.0,120.4327,120.4591,120.4151,120.4151,4065.0
2018-08-27 13:30:00,136.77,136.79,136.73,136.73,2522.0,120.4327,120.4503,120.3975,120.3975,2522.0
2018-08-27 13:35:00,136.77,136.82,136.72,136.81,5697.0,120.4327,120.4767,120.3887,120.4679,5697.0
2018-08-27 13:40:00,136.81,136.86,136.78,136.85,8587.0,120.4679,120.5119,120.4415,120.5031,8587.0
2018-08-27 13:45:00,136.85,136.85,136.77,136.78,4274.0,120.5031,120.5031,120.4327,120.4415,4274.0
2018-08-27 13:50:00,136.76,136.77,136.71,136.76,3969.0,120.4239,120.4327,120.3799,120.4239,3969.0
2018-08-27 13:55:00,136.77,136.88,136.77,136.85,5639.0,120.4327,120.5296,120.4327,120.5031,5639.0
2018-08-27 14:00:00,136.83,136.86,136.81,136.82,5304.0,120.4855,120.5119,120.4679,120.4767,5304.0
2018-08-27 14:05:00,136.8,136.81,136.65,136.65,5059.0,120.4591,120.4679,120.327,120.327,5059.0
2018-08-27 14:10:00,136.63,136.67,136.58,136.6,17766.0,120.3094,120.3446,120.2654,120.283,17766.0
2018-08-27 14:15:00,136.61,136.69,136.6,136.69,12367.0,120.2918,120.3622,120.283,120.3622,12367.0
2018-08-27 14:20:00,136.69,136.7,136.59,136.62,8406.0,120.3622,120.3711,120.2742,120.3006,8406.0
2018-08-27 14:25:00,136.62,136.69,136.57,136.69,17001.0,120.3006,120.3622,120.2566,120.3622,17001.0
2018-08-27 14:30:00,136.7,136.78,136.7,136.76,6364.0,120.3711,120.4415,120.3711,120.4239,6364.0
2018-08-27 14:35:00,136.77,136.77,136.65,136.66,6052.0,120.4327,120.4327,120.327,120.3358,6052.0
2018-08-27 14:40:00,136.67,136.72,136.67,136.68,5139.0,120.3446,120.3887,120.3446,120.3534,5139.0
2018-08-27 14:45:00,136.69,136.73,136.65,136.66,8091.0,120.3622,120.3975,120.327,120.3358,8091.0
2018-08-27 14:50:00,136.67,136.67,136.55,136.55,5547.0,120.3446,120.3446,120.239,120.239,5547.0
2018-08-27 14:55:00,136.55,136.6,136.53,136.56,7948.0,120.239,120.283,120.2214,120.2478,7948.0
2018-08-27 15:00:00,136.53,136.53,136.46,136.52,4986.0,120.2214,120.2214,120.1597,120.2126,4986.0
2018-08-27 15:05:00,136.52,136.56,136.49,136.49,7674.0,120.2126,120.2478,120.1861,120.1861,7674.0
2018-08-27 15:10:00,136.5,136.56,136.5,136.54,5032.0,120.1949,120.2478,120.1949,120.2302,5032.0
2018-08-27 15:15:00,136.54,136.54,136.46,136.48,8722.0,120.2302,120.2302,120.1597,120.1773,8722.0
2018-08-27 15:20:00,136.49,136.56,136.46,136.5,8641.0,120.1861,120.2478,120.1597,120.1949,8641.0
2018-08-27 15:25:00,136.51,136.52,136.47,136.49,11634.0,120.2038,120.2126,120.1685,120.1861,11634.0
2018-08-27 15:30:00,136.48,136.57,136.48,136.55,18768.0,120.1773,120.2566,120.1773,120.239,18768.0
2018-08-27 15:35:00,136.54,136.55,136.46,136.52,13749.0,120.2302,120.239,120.1597,120.2126,13749.0
2018-08-27 15:40:00,136.52,136.56,136.51,136.53,19863.0,120.2126,120.2478,120.2038,120.2214,19863.0
2018-08-27 15:45:00,136.53,136.53,136.44,136.49,17197.0,120.2214,120.2214,120.1421,120.1861,17197.0
2018-08-27 15:50:00,136.47,136.48,136.37,136.38,20660.0,120.1685,120.1773,120.0805,120.0893,20660.0
2018-08-27 15:55:00,136.38,136.54,136.37,136.5,48550.0,120.0893,120.2302,120.0805,120.1949,48550.0
2018-08-28 09:30:00,136.58,136.87,136.38,136.74,21325.0,120.2654,120.5207,120.0893,120.4063,21325.0
2018-08-28 09:35:00,136.72,136.94,136.52,136.73,25802.0,120.3887,120.5824,120.2126,120.3975,25802.0
2018-08-28 09:40:00,136.7,136.94,136.57,136.7,8311.0,120.3711,120.5824,120.2566,120.3711,8311.0
2018-08-28 09:45:00,136.76,136.86,136.55,136.64,9212.0,120.4239,120.5119,120.239,120.3182,9212.0
2018-08-28 09:50:00,136.73,136.87,136.62,136.72,14532.0,120.3975,120.5207,120.3006,120.3887,14532.0
2018-08-28 09:55:00,136.69,136.8,136.61,136.8,9263.0,120.3622,120.4591,120.2918,120.4591,9263.0
2018-08-28 10:00:00,136.81,136.94,136.67,136.94,20803.0,120.4679,120.5824,120.3446,120.5824,20803.0
2018-08-28 10:05:00,136.91,137.0,136.84,136.97,23574.0,120.556,120.6352,120.4943,120.6088,23574.0
2018-08-28 10:10:00,136.95,136.99,136.89,136.93,13500.0,120.5912,120.6264,120.5384,120.5736,13500.0
2018-08-28 10:15:00,136.94,137.03,136.89,136.99,5766.0,120.5824,120.6616,120.5384,120.6264,5766.0
2018-08-28 10:20:00,137.05,137.07,136.94,136.97,5752.0,120.6792,120.6969,120.5824,120.6088,5752.0
2018-08-28 10:25:00,137.01,137.14,136.93,137.12,10421.0,120.644,120.7585,120.5736,120.7409,10421.0
2018-08-28 10:30:00,137.09,137.11,136.97,136.99,12199.0,120.7145,120.7321,120.6088,120.6264,12199.0
2018-08-28 10:35:00,136.96,137.0,136.91,137.0,12383.0,120.6,120.6352,120.556,120.6352,12383.0
2018-08-28 10:40:00,136.97,137.05,136.92,137.04,21691.0,120.6088,120.6792,120.5648,120.6704,21691.0
2018-08-28 10:45:00,137.03,137.09,136.94,136.96,17710.0,120.6616,120.7145,120.5824,120.6,17710.0
2018-08-28 10:50:00,136.96,137.15,136.95,137.14,9820.0,120.6,120.7673,120.5912,120.7585,9820.0
2018-08-28 10:55:00,137.13,137.24,137.11,137.18,8922.0,120.7497,120.8466,120.7321,120.7937,8922.0
2018-08-28 11:00:00,137.19,137.22,137.12,137.14,4885.0,120.8025,120.8289,120.7409,120.7585,4885.0
2018-08-28 11:05:00,137.13,137.19,137.12,137.18,18918.0,120.7497,120.8025,120.7409,120.7937,18918.0
2018-08-28 11:10:00,137.16,137.17,137.08,137.11,6909.0,120.7761,120.7849,120.7057,120.7321,6909.0
2018-08-28 11:15:00,137.1,137.19,137.1,137.17,5514.0,120.7233,120.8025,120.7233,120.7849,5514.0
2018-08-28 11:20:00,137.17,137.25,137.16,137.19,6500.0,120.7849,120.8554,120.7761,120.8025,6500.0
2018-08-28 11:25:00,137.19,137.24,137.14,137.19,4977.0,120.8025,120.8466,120.7585,120.8025,4977.0
2018-08-28 11:30:00,137.17,137.17,137.08,137.08,8113.0,120.7849,120.7849,120.7057,120.7057,8113.0
2018-08-28 11:35:00,137.08,137.09,136.97,137.01,14903.0,120.7057,120.7145,120.6088,120.644,14903.0
2018-08-28 11:40:00,136.97,137.05,136.97,137.01,5017.0,120.6088,120.6792,120.6088,120.644,5017.0
2018-08-28 11:45:00,137.02,137.02,136.94,136.94,3900.0,120.6528,120.6528,120.5824,120.5824,3900.0
2018-08-28 11:50:00,136.91,136.97,136.87,136.91,15578.0,120.556,120.6088,120.5207,120.556,15578.0
2018-08-28 11:55:00,136.9,136.91,136.77,136.77,4482.0,120.5472,120.556,120.4327,120.4327,4482.0
2018-08-28 12:00:00,136.78,136.86,136.75,136.84,4422.0,120.4415,120.5119,120.4151,120.4943,4422.0
2018-08-28 12:05:00,136.85,136.91,136.84,136.85,3485.0,120.5031,120.556,120.4943,120.5031,3485.0
2018-08-28 12:10:00,136.84,136.84,136.78,136.81,3476.0,120.4943,120.4943,120.4415,120.4679,3476.0
2018-08-28 12:15:00,136.79,136.82,136.74,136.75,9245.0,120.4503,120.4767,120.4063,120.4151,9245.0
2018-08-28 12:20:00,136.74,136.74,136.66,136.66,4050.0,120.4063,120.4063,120.3358,120.3358,4050.0
2018-08-28 12:25:00,136.63,136.65,136.59,136.63,5847.0,120.3094,120.327,120.2742,120.3094,5847.0
2018-08-28 12:30:00,136.63,136.65,136.58,136.62,3638.0,120.3094,120.327,120.2654,120.3006,3638.0
2018-08-28 12:35:00,136.62,136.72,136.62,136.68,7226.0,120.3006,120.3887,120.3006,120.3534,7226.0
2018-08-28 12:40:00,136.71,136.72,136.65,136.67,2324.0,120.3799,120.3887,120.327,120.3446,2324.0
2018-08-28 12:45:00,136.69,136.7,136.63,136.63,2879.0,120.3622,120.3711,120.3094,120.3094,2879.0
2018-08-28 12:50:00,136.63,136.67,136.62,136.65,3082.0,120.3094,120.3446,120.3006,120.327,3082.0
2018-08-28 12:55:00,136.65,136.65,136.62,136.63,4077.0,120.327,120.327,120.3006,120.3094,4077.0
2018-08-28 13:00:00,136.63,136.67,136.62,136.67,3300.0,120.3094,120.3446,120.3006,120.3446,3300.0
2018-08-28 13:05:00,136.69,136.77,136.68,136.76,19299.0,120.3622,120.4327,120.3534,120.4239,19299.0
2018-08-28 13:10:00,136.75,136.78,136.68,136.68,4769.0,120.4151,120.4415,120.3534,120.3534,4769.0
2018-08-28 13:15:00,136.68,136.82,136.68,136.8,3191.0,120.3534,120.4767,120.3534,120.4591,3191.0
2018-08-28 13:20:00,136.77,136.78,136.73,136.73,2777.0,120.4327,120.4415,120.3975,120.3975,2777.0
2018-08-28 13:25:00,136.74,136.75,136.59,136.64,4601.0,120.4063,120.4151,120.2742,120.3182,4601.0
2018-08-28 13:30:00,136.62,136.64,136.58,136.62,1599.0,120.3006,120.3182,120.2654,120.3006,1599.0
2018-08-28 13:35:00,136.64,136.66,136.61,136.64,2674.0,120.3182,120.3358,120.2918,120.3182,2674.0
2018-08-28 13:40:00,136.65,136.71,136.62,136.69,4592.0,120.327,120.3799,120.3006,120.3622,4592.0
2018-08-28 13:45:00,136.68,136.68,136.64,136.68,3001.0,120.3534,120.3534,120.3182,120.3534,3001.0
2018-08-28 13:50:00,136.69,136.73,136.68,136.7,3002.0,120.3622,120.3975,120.3534,120.3711,3002.0
2018-08-28 13:55:00,136.69,136.69,136.64,136.65,2272.0,120.3622,120.3622,120.3182,120.327,2272.0
2018-08-28 14:00:00,136.63,136.64,136.42,136.48,11569.0,120.3094,120.3182,120.1245,120.1773,11569.0
2018-08-28 14:05:00,136.47,136.49,136.44,136.44,5070.0,120.1685,120.1861,120.1421,120.1421,5070.0
2018-08-28 14:10:00,136.44,136.48,136.44,136.45,4576.0,120.1421,120.1773,120.1421,120.1509,4576.0
2018-08-28 14:15:00,136.44,136.51,136.43,136.5,6866.0,120.1421,120.2038,120.1333,120.1949,6866.0
2018-08-28 14:20:00,136.49,136.5,136.45,136.45,6892.0,120.1861,120.1949,120.1509,120.1509,6892.0
2018-08-28 14:25:00,136.44,136.49,136.43,136.47,6029.0,120.1421,120.1861,120.1333,120.1685,6029.0
2018-08-28 14:30:00,136.45,136.45,136.38,136.4,7346.0,120.1509,120.1509,120.0893,120.1069,7346.0
2018-08-28 14:35:00,136.42,136.42,136.32,136.36,3681.0,120.1245,120.1245,120.0364,120.0717,3681.0
2018-08-28 14:40:00,136.36,136.43,136.34,136.34,7816.0,120.0717,120.1333,120.0541,120.0541,7816.0
2018-08-28 14:45:00,136.33,136.39,136.3,136.39,4761.0,120.0453,120.0981,120.0188,120.0981,4761.0
2018-08-28 14:50:00,136.39,136.45,136.37,136.43,6124.0,120.0981,120.1509,120.0805,120.1333,6124.0
2018-08-28 14:55:00,136.43,136.46,136.42,136.46,3057.0,120.1333,120.1597,120.1245,120.1597,3057.0
2018-08-28 15:00:00,136.46,136.49,136.41,136.45,4985.0,120.1597,120.1861,120.1157,120.1509,4985.0
2018-08-28 15:05:00,136.45,136.46,136.44,136.46,2408.0,120.1509,120.1597,120.1421,120.1597,2408.0
2018-08-28 15:10:00,136.46,136.54,136.46,136.53,6781.0,120.1597,120.2302,120.1597,120.2214,6781.0
2018-08-28 15:15:00,136.55,136.56,136.49,136.49,3971.0,120.239,120.2478,120.1861,120.1861,3971.0
2018-08-28 15:20:00,136.47,136.47,136.38,136.41,6946.0,120.1685,120.1685,120.0893,120.1157,6946.0
2018-08-28 15:25:00,136.41,136.48,136.41,136.45,7483.0,120.1157,120.1773,120.1157,120.1509,7483.0
2018-08-28 15:30:00,136.45,136.46,136.39,136.46,8592.0,120.1509,120.1597,120.0981,120.1597,8592.0
2018-08-28 15:35:00,136.46,136.46,136.4,136.42,9579.0,120.1597,120.1597,120.1069,120.1245,9579.0
2018-08-28 15:40:00,136.41,136.42,136.27,136.28,13358.0,120.1157,120.1245,119.9924,120.0012,13358.0
2018-08-28 15:45:00,136.28,136.31,136.24,136.28,19477.0,120.0012,120.0276,119.966,120.0012,19477.0
2018-08-28 15:50:00,136.28,136.3,136.25,136.27,24145.0,120.0012,120.0188,119.9748,119.9924,24145.0
2018-08-28 15:55:00,136.27,136.36,136.22,136.35,67883.0,119.9924,120.0717,119.9484,120.0629,67883.0
2018-08-29 09:30:00,136.35,136.35,136.05,136.24,22699.0,120.0629,120.0629,119.7987,119.966,22699.0
2018-08-29 09:35:00,136.24,136.25,135.82,135.84,7217.0,119.966,119.9748,119.5962,119.6138,7217.0
2018-08-29 09:40:00,135.82,135.89,135.61,135.63,11313.0,119.5962,119.6578,119.4113,119.4289,11313.0
2018-08-29 09:45:00,135.71,135.97,135.65,135.96,7018.0,119.4993,119.7283,119.4465,119.7194,7018.0
2018-08-29 09:50:00,135.83,135.98,135.83,135.9,2568.0,119.605,119.7371,119.605,119.6666,2568.0
2018-08-29 09:55:00,135.9,136.09,135.9,136.07,4538.0,119.6666,119.8339,119.6666,119.8163,4538.0
2018-08-29 10:00:00,136.06,136.1,135.94,135.98,4400.0,119.8075,119.8427,119.7018,119.7371,4400.0
2018-08-29 10:05:00,135.99,136.07,135.96,136.01,4834.0,119.7459,119.8163,119.7194,119.7635,4834.0
2018-08-29 10:10:00,136.04,136.15,136.04,136.11,4235.0,119.7899,119.8868,119.7899,119.8515,4235.0
2018-08-29 10:15:00,136.16,136.24,136.11,136.11,3954.0,119.8956,119.966,119.8515,119.8515,3954.0
2018-08-29 10:20:00,136.14,136.35,136.14,136.34,4131.0,119.8779,120.0629,119.8779,120.0541,4131.0
2018-08-29 10:25:00,136.36,136.38,136.3,136.34,4476.0,120.0717,120.0893,120.0188,120.0541,4476.0
2018-08-29 10:30:00,136.35,136.35,136.26,136.28,1923.0,120.0629,120.0629,119.9836,120.0012,1923.0
2018-08-29 10:35:00,136.28,136.3,136.19,136.19,3691.0,120.0012,120.0188,119.922,119.922,3691.0
2018-08-29 10:40:00,136.15,136.36,136.1,136.36,12160.0,119.8868,120.0717,119.8427,120.0717,12160.0
2018-08-29 10:45:00,136.36,136.4,136.28,136.4,3900.0,120.0717,120.1069,120.0012,120.1069,3900.0
2018-08-29 10:50:00,136.37,136.38,136.27,136.33,4775.0,120.0805,120.0893,119.9924,120.0453,4775.0
2018-08-29 10:55:00,136.33,136.44,136.31,136.44,2760.0,120.0453,120.1421,120.0276,120.1421,2760.0
2018-08-29 11:00:00,136.44,136.54,136.44,136.48,6659.0,120.1421,120.2302,120.1421,120.1773,6659.0
2018-08-29 11:05:00,136.49,136.5,136.45,136.47,5996.0,120.1861,120.1949,120.1509,120.1685,5996.0
2018-08-29 11:10:00,136.47,136.52,136.42,136.52,12819.0,120.1685,120.2126,120.1245,120.2126,12819.0
2018-08-29 11:15:00,136.53,136.71,136.51,136.63,5980.0,120.2214,120.3799,120.2038,120.3094,5980.0
2018-08-29 11:20:00,136.66,136.66,136.59,136.64,3247.0,120.3358,120.3358,120.2742,120.3182,3247.0
2018-08-29 11:25:00,136.66,136.71,136.55,136.65,10100.0,120.3358,120.3799,120.239,120.327,10100.0
2018-08-29 11:30:00,136.73,136.76,136.7,136.72,4000.0,120.3975,120.4239,120.3711,120.3887,4000.0
2018-08-29 11:35:00,136.71,136.74,136.69,136.71,4088.0,120.3799,120.4063,120.3622,120.3799,4088.0
2018-08-29 11:40:00,136.7,136.73,136.66,136.71,8222.0,120.3711,120.3975,120.3358,120.3799,8222.0
2018-08-29 11:45:00,136.75,136.78,136.75,136.77,4547.0,120.4151,120.4415,120.4151,120.4327,4547.0
2018-08-29 11:50:00,136.79,136.9,136.78,136.9,4667.0,120.4503,120.5472,120.4415,120.5472,4667.0
2018-08-29 11:55:00,136.89,136.95,136.86,136.94,5049.0,120.5384,120.5912,120.5119,120.5824,5049.0
2018-08-29 12:00:00,136.97,136.99,136.89,136.9,3666.0,120.6088,120.6264,120.5384,120.5472,3666.0
2018-08-29 12:05:00,136.9,136.93,136.87,136.93,5259.0,120.5472,120.5736,120.5207,120.5736,5259.0
2018-08-29 12:10:00,136.95,137.06,136.95,137.06,2725.0,120.5912,120.6881,120.5912,120.6881,2725.0
2018-08-29 12:15:00,137.04,137.05,136.99,136.99,5504.0,120.6704,120.6792,120.6264,120.6264,5504.0
2018-08-29 12:20:00,136.97,136.98,136.89,136.92,3973.0,120.6088,120.6176,120.5384,120.5648,3973.0
2018-08-29 12:25:00,136.89,136.9,136.86,136.89,2801.0,120.5384,120.5472,120.5119,120.5384,2801.0
2018-08-29 12:30:00,136.9,136.93,136.87,136.92,5237.0,120.5472,120.5736,120.5207,120.5648,5237.0
2018-08-29 12:35:00,136.88,136.92,136.88,136.91,2930.0,120.5296,120.5648,120.5296,120.556,2930.0
2018-08-29 12:40:00,136.89,136.89,136.84,136.84,1825.0,120.5384,120.5384,120.4943,120.4943,1825.0
2018-08-29 12:45:00,136.83,136.86,136.75,136.77,5176.0,120.4855,120.5119,120.4151,120.4327,5176.0
2018-08-29 12:50:00,136.76,136.79,136.72,136.77,3804.0,120.4239,120.4503,120.3887,120.4327,3804.0
2018-08-29 12:55:00,136.76,136.76,136.62,136.62,4493.0,120.4239,120.4239,120.3006,120.3006,4493.0
2018-08-29 13:00:00,136.62,136.62,136.53,136.54,2407.0,120.3006,120.3006,120.2214,120.2302,2407.0
2018-08-29 13:05:00,136.56,136.64,136.55,136.62,3069.0,120.2478,120.3182,120.239,120.3006,3069.0
2018-08-29 13:10:00,136.63,136.66,136.63,136.64,1229.0,120.3094,120.3358,120.3094,120.3182,1229.0
2018-08-29 13:15:00,136.64,136.64,136.57,136.57,1300.0,120.3182,120.3182,120.2566,120.2566,1300.0
2018-08-29 13:20:00,136.56,136.57,136.46,136.46,6834.0,120.2478,120.2566,120.1597,120.1597,6834.0
2018-08-29 13:25:00,136.45,136.45,136.39,136.4,2229.0,120.1509,120.1509,120.0981,120.1069,2229.0
2018-08-29 13:30:00,136.38,136.41,136.37,136.38,3509.0,120.0893,120.1157,120.0805,120.0893,3509.0
2018-08-29 13:35:00,136.39,136.43,136.39,136.43,2844.0,120.0981,120.1333,120.0981,120.1333,2844.0
2018-08-29 13:40:00,136.44,136.47,136.42,136.44,5318.0,120.1421,120.1685,120.1245,120.1421,5318.0
2018-08-29 13:45:00,136.42,136.45,136.42,136.42,2400.0,120.1245,120.1509,120.1245,120.1245,2400.0
2018-08-29 13:50:00,136.42,136.42,136.35,136.36,2404.0,120.1245,120.1245,120.0629,120.0717,2404.0
2018-08-29 13:55:00,136.37,136.42,136.37,136.41,7353.0,120.0805,120.1245,120.0805,120.1157,7353.0
2018-08-29 14:00:00,136.37,136.38,136.32,136.34,2000.0,120.0805,120.0893,120.0364,120.0541,2000.0
2018-08-29 14:05:00,136.34,136.38,136.33,136.38,3335.0,120.0541,120.0893,120.0453,120.0893,3335.0
2018-08-29 14:10:00,136.39,136.42,136.36,136.4,2353.0,120.0981,120.1245,120.0717,120.1069,2353.0
2018-08-29 14:15:00,136.38,136.42,136.37,136.42,1736.0,120.0893,120.1245,120.0805,120.1245,1736.0
2018-08-29 14:20:00,136.41,136.42,136.36,136.36,3576.0,120.1157,120.1245,120.0717,120.0717,3576.0
2018-08-29 14:25:00,136.32,136.4,136.32,136.39,3151.0,120.0364,120.1069,120.0364,120.0981,3151.0
2018-08-29 14:30:00,136.41,136.44,136.4,136.44,2538.0,120.1157,120.1421,120.1069,120.1421,2538.0
2018-08-29 14:35:00,136.46,136.48,136.44,136.47,6222.0,120.1597,120.1773,120.1421,120.1685,6222.0
2018-08-29 14:40:00,136.49,136.51,136.47,136.5,3756.0,120.1861,120.2038,120.1685,120.1949,3756.0
2018-08-29 14:45:00,136.5,136.5,136.42,136.43,2490.0,120.1949,120.1949,120.1245,120.1333,2490.0
2018-08-29 14:50:00,136.43,136.43,136.28,136.28,10881.0,120.1333,120.1333,120.0012,120.0012,10881.0
2018-08-29 14:55:00,136.24,136.26,136.22,136.24,4459.0,119.966,119.9836,119.9484,119.966,4459.0
2018-08-29 15:00:00,136.25,136.26,136.2,136.21,12795.0,119.9748,119.9836,119.9308,119.9396,12795.0
2018-08-29 15:05:00,136.19,136.22,136.16,136.18,3181.0,119.922,119.9484,119.8956,119.9132,3181.0
2018-08-29 15:10:00,136.19,136.28,136.19,136.28,4006.0,119.922,120.0012,119.922,120.0012,4006.0
2018-08-29 15:15:00,136.27,136.34,136.27,136.33,5619.0,119.9924,120.0541,119.9924,120.0453,5619.0
2018-08-29 15:20:00,136.34,136.39,136.31,136.35,6912.0,120.0541,120.0981,120.0276,120.0629,6912.0
2018-08-29 15:25:00,136.36,136.44,136.35,136.44,4420.0,120.0717,120.1421,120.0629,120.1421,4420.0
2018-08-29 15:30:00,136.46,136.52,136.4,136.52,9947.0,120.1597,120.2126,120.1069,120.2126,9947.0
2018-08-29 15:35:00,136.52,136.56,136.47,136.47,7916.0,120.2126,120.2478,120.1685,120.1685,7916.0
2018-08-29 15:40:00,136.47,136.55,136.47,136.55,8490.0,120.1685,120.239,120.1685,120.239,8490.0
2018-08-29 15:45:00,136.56,136.58,136.54,136.56,13443.0,120.2478,120.2654,120.2302,120.2478,13443.0
2018-08-29 15:50:00,136.57,136.57,136.44,136.45,9551.0,120.2566,120.2566,120.1421,120.1509,9551.0
2018-08-29 15:55:00,136.45,136.45,136.37,136.39,33300.0,120.1509,120.1509,120.0805,120.0981,33300.0
2018-08-30 09:30:00,136.39,136.63,135.95,135.95,14939.0,120.0981,120.3094,119.7106,119.7106,14939.0
2018-08-30 09:35:00,135.97,136.24,135.89,136.09,4587.0,119.7283,119.966,119.6578,119.8339,4587.0
2018-08-30 09:40:00,136.1,136.46,136.09,136.3,5620.0,119.8427,120.1597,119.8339,120.0188,5620.0
2018-08-30 09:45:00,136.32,136.33,136.01,136.02,2001.0,120.0364,120.0453,119.7635,119.7723,2001.0
2018-08-30 09:50:00,136.01,136.08,135.96,136.07,3178.0,119.7635,119.8251,119.7194,119.8163,3178.0
2018-08-30 09:55:00,135.97,136.11,135.97,136.08,5411.0,119.7283,119.8515,119.7283,119.8251,5411.0
2018-08-30 10:00:00,136.12,136.18,135.99,136.04,6248.0,119.8603,119.9132,119.7459,119.7899,6248.0
2018-08-30 10:05:00,136.01,136.03,135.76,135.79,6245.0,119.7635,119.7811,119.5433,119.5698,6245.0
2018-08-30 10:10:00,135.78,135.8,135.64,135.76,7642.0,119.5609,119.5786,119.4377,119.5433,7642.0
2018-08-30 10:15:00,135.79,135.87,135.76,135.81,6089.0,119.5698,119.6402,119.5433,119.5874,6089.0
2018-08-30 10:20:00,135.76,135.82,135.69,135.7,6025.0,119.5433,119.5962,119.4817,119.4905,6025.0
2018-08-30 10:25:00,135.73,135.79,135.67,135.75,5870.0,119.5169,119.5698,119.4641,119.5345,5870.0
2018-08-30 10:30:00,135.79,135.79,135.66,135.78,5680.0,119.5698,119.5698,119.4553,119.5609,5680.0
2018-08-30 10:35:00,135.8,135.85,135.76,135.82,3541.0,119.5786,119.6226,119.5433,119.5962,3541.0
2018-08-30 10:40:00,135.81,135.82,135.67,135.68,3217.0,119.5874,119.5962,119.4641,119.4729,3217.0
2018-08-30 10:45:00,135.69,135.81,135.64,135.74,6113.0,119.4817,119.5874,119.4377,119.5257,6113.0
2018-08-30 10:50:00,135.74,135.74,135.47,135.48,2835.0,119.5257,119.5257,119.288,119.2968,2835.0
2018-08-30 10:55:00,135.43,135.5,135.33,135.39,6878.0,119.2528,119.3144,119.1647,119.2175,6878.0
2018-08-30 11:00:00,135.43,135.55,135.41,135.44,5679.0,119.2528,119.3584,119.2351,119.2616,5679.0
2018-08-30 11:05:00,135.4,135.43,135.27,135.27,6054.0,119.2263,119.2528,119.1119,119.1119,6054.0
2018-08-30 11:10:00,135.28,135.41,135.27,135.41,2900.0,119.1207,119.2351,119.1119,119.2351,2900.0
2018-08-30 11:15:00,135.43,135.52,135.41,135.49,3218.0,119.2528,119.332,119.2351,119.3056,3218.0
2018-08-30 11:20:00,135.49,135.54,135.48,135.49,3447.0,119.3056,119.3496,119.2968,119.3056,3447.0
2018-08-30 11:25:00,135.51,135.55,135.39,135.53,11103.0,119.3232,119.3584,119.2175,119.3408,11103.0
2018-08-30 11:30:00,135.53,135.59,135.5,135.59,3629.0,119.3408,119.3936,119.3144,119.3936,3629.0
2018-08-30 11:35:00,135.59,135.6,135.49,135.52,5006.0,119.3936,119.4025,119.3056,119.332,5006.0
2018-08-30 11:40:00,135.49,135.51,135.41,135.41,5107.0,119.3056,119.3232,119.2351,119.2351,5107.0
2018-08-30 11:45:00,135.43,135.45,135.36,135.36,3066.0,119.2528,119.2704,119.1911,119.1911,3066.0
2018-08-30 11:50:00,135.38,135.41,135.36,135.36,5108.0,119.2087,119.2351,119.1911,119.1911,5108.0
2018-08-30 11:55:00,135.36,135.37,135.23,135.23,5060.0,119.1911,119.1999,119.0766,119.0766,5060.0
2018-08-30 12:00:00,135.2,135.35,135.2,135.35,10487.0,119.0502,119.1823,119.0502,119.1823,10487.0
2018-08-30 12:05:00,135.33,135.33,135.27,135.28,1712.0,119.1647,119.1647,119.1119,119.1207,1712.0
2018-08-30 12:10:00,135.27,135.34,135.19,135.33,6964.0,119.1119,119.1735,119.0414,119.1647,6964.0
2018-08-30 12:15:00,135.32,135.33,135.13,135.13,26156.0,119.1559,119.1647,118.9886,118.9886,26156.0
2018-08-30 12:20:00,135.14,135.16,135.08,135.15,9024.0,118.9974,119.015,118.9446,119.0062,9024.0
2018-08-30 12:25:00,135.16,135.23,135.16,135.22,1699.0,119.015,119.0766,119.015,119.0678,1699.0
2018-08-30 12:30:00,135.22,135.28,135.22,135.28,4735.0,119.0678,119.1207,119.0678,119.1207,4735.0
2018-08-30 12:35:00,135.3,135.31,135.25,135.3,3058.0,119.1383,119.1471,119.0943,119.1383,3058.0
2018-08-30 12:40:00,135.31,135.31,135.25,135.25,2016.0,119.1471,119.1471,119.0943,119.0943,2016.0
2018-08-30 12:45:00,135.26,135.28,135.24,135.24,1600.0,119.1031,119.1207,119.0855,119.0855,1600.0
2018-08-30 12:50:00,135.23,135.32,135.23,135.27,4279.0,119.0766,119.1559,119.0766,119.1119,4279.0
2018-08-30 12:55:00,135.28,135.29,135.21,135.22,3800.0,119.1207,119.1295,119.059,119.0678,3800.0
2018-08-30 13:00:00,135.22,135.22,135.17,135.2,4274.0,119.0678,119.0678,119.0238,119.0502,4274.0
2018-08-30 13:05:00,135.19,135.22,135.17,135.19,6897.0,119.0414,119.0678,119.0238,119.0414,6897.0
2018-08-30 13:10:00,135.21,135.21,135.1,135.1,1700.0,119.059,119.059,118.9622,118.9622,1700.0
2018-08-30 13:15:00,135.12,135.14,135.06,135.1,4467.0,118.9798,118.9974,118.927,118.9622,4467.0
2018-08-30 13:20:00,135.11,135.15,135.1,135.11,4000.0,118.971,119.0062,118.9622,118.971,4000.0
2018-08-30 13:25:00,135.13,135.13,134.97,134.99,7475.0,118.9886,118.9886,118.8477,118.8653,7475.0
2018-08-30 13:30:00,135.01,135.09,135.0,135.06,5200.0,118.8829,118.9534,118.8741,118.927,5200.0
2018-08-30 13:35:00,135.06,135.11,135.02,135.11,2722.0,118.927,118.971,118.8917,118.971,2722.0
2018-08-30 13:40:00,135.09,135.09,135.05,135.08,5300.0,118.9534,118.9534,118.9181,118.9446,5300.0
2018-08-30 13:45:00,135.07,135.28,135.07,135.25,10994.0,118.9358,119.1207,118.9358,119.0943,10994.0
2018-08-30 13:50:00,135.27,135.29,135.21,135.22,4909.0,119.1119,119.1295,119.059,119.0678,4909.0
2018-08-30 13:55:00,135.22,135.24,135.21,135.21,4348.0,119.0678,119.0855,119.059,119.059,4348.0
2018-08-30 14:00:00,135.17,135.19,135.14,135.18,2833.0,119.0238,119.0414,118.9974,119.0326,2833.0
2018-08-30 14:05:00,135.16,135.16,135.01,135.02,6777.0,119.015,119.015,118.8829,118.8917,6777.0
2018-08-30 14:10:00,135.01,135.1,135.01,135.06,8330.0,118.8829,118.9622,118.8829,118.927,8330.0
2018-08-30 14:15:00,135.05,135.07,134.77,134.77,11519.0,118.9181,118.9358,118.6716,118.6716,11519.0
2018-08-30 14:20:00,134.76,134.97,134.7,134.89,24936.0,118.6628,118.8477,118.61,118.7773,24936.0
2018-08-30 14:25:00,134.89,134.96,134.86,134.86,3551.0,118.7773,118.8389,118.7508,118.7508,3551.0
2018-08-30 14:30:00,134.87,134.92,134.84,134.87,6088.0,118.7596,118.8037,118.7332,118.7596,6088.0
2018-08-30 14:35:00,134.87,134.96,134.86,134.96,4011.0,118.7596,118.8389,118.7508,118.8389,4011.0
2018-08-30 14:40:00,134.97,134.99,134.93,134.97,4635.0,118.8477,118.8653,118.8125,118.8477,4635.0
2018-08-30 14:45:00,134.98,135.09,134.96,135.0,5855.0,118.8565,118.9534,118.8389,118.8741,5855.0
2018-08-30 14:50:00,135.0,135.02,134.83,134.83,6212.0,118.8741,118.8917,118.7244,118.7244,6212.0
2018-08-30 14:55:00,134.86,134.86,134.71,134.71,15547.0,118.7508,118.7508,118.6188,118.6188,15547.0
2018-08-30 15:00:00,134.7,134.72,134.59,134.72,13875.0,118.61,118.6276,118.5131,118.6276,13875.0
2018-08-30 15:05:00,134.7,134.81,134.68,134.77,9886.0,118.61,118.7068,118.5923,118.6716,9886.0
2018-08-30 15:10:00,134.81,134.88,134.79,134.84,6359.0,118.7068,118.7685,118.6892,118.7332,6359.0
2018-08-30 15:15:00,134.83,134.83,134.73,134.83,9143.0,118.7244,118.7244,118.6364,118.7244,9143.0
2018-08-30 15:20:00,134.82,134.89,134.77,134.87,9435.0,118.7156,118.7773,118.6716,118.7596,9435.0
2018-08-30 15:25:00,134.86,134.89,134.84,134.88,8584.0,118.7508,118.7773,118.7332,118.7685,8584.0
2018-08-30 15:30:00,134.88,134.96,134.87,134.94,7057.0,118.7685,118.8389,118.7596,118.8213,7057.0
2018-08-30 15:35:00,134.97,134.98,134.9,134.97,9841.0,118.8477,118.8565,118.7861,118.8477,9841.0
2018-08-30 15:40:00,134.99,135.07,134.95,135.02,19831.0,118.8653,118.9358,118.8301,118.8917,19831.0
2018-08-30 15:45:00,135.03,135.14,135.0,135.08,19185.0,118.9005,118.9974,118.8741,118.9446,19185.0
2018-08-30 15:50:00,135.05,135.2,135.02,135.18,24156.0,118.9181,119.0502,118.8917,119.0326,24156.0
2018-08-30 15:55:00,135.19,135.29,135.12,135.15,49600.0,119.0414,119.1295,118.9798,119.0062,49600.0
2018-08-31 09:30:00,134.62,134.64,134.27,134.51,14037.0,118.5395,118.5571,118.2313,118.4427,14037.0
2018-08-31 09:35:00,134.53,134.54,134.34,134.43,5790.0,118.4603,118.4691,118.293,118.3722,5790.0
2018-08-31 09:40:00,134.41,134.55,134.14,134.43,6799.0,118.3546,118.4779,118.1168,118.3722,6799.0
2018-08-31 09:45:00,134.4,134.51,134.36,134.4,4606.0,118.3458,118.4427,118.3106,118.3458,4606.0
2018-08-31 09:50:00,134.39,134.47,134.33,134.33,2860.0,118.337,118.4074,118.2842,118.2842,2860.0
2018-08-31 09:55:00,134.3,134.53,134.3,134.44,4980.0,118.2577,118.4603,118.2577,118.381,4980.0
2018-08-31 10:00:00,134.44,134.53,134.42,134.5,8686.0,118.381,118.4603,118.3634,118.4338,8686.0
2018-08-31 10:05:00,134.48,134.56,134.41,134.48,10223.0,118.4162,118.4867,118.3546,118.4162,10223.0
2018-08-31 10:10:00,134.52,134.64,134.47,134.57,7185.0,118.4515,118.5571,118.4074,118.4955,7185.0
2018-08-31 10:15:00,134.63,134.72,134.57,134.61,6603.0,118.5483,118.6276,118.4955,118.5307,6603.0
2018-08-31 10:20:00,134.63,134.66,134.59,134.63,8841.0,118.5483,118.5747,118.5131,118.5483,8841.0
2018-08-31 10:25:00,134.65,134.69,134.44,134.52,7702.0,118.5659,118.6012,118.381,118.4515,7702.0
2018-08-31 10:30:00,134.53,134.71,134.52,134.65,6295.0,118.4603,118.6188,118.4515,118.5659,6295.0
2018-08-31 10:35:00,134.66,134.73,134.61,134.61,4966.0,118.5747,118.6364,118.5307,118.5307,4966.0
2018-08-31 10:40:00,134.59,134.66,134.53,134.58,6274.0,118.5131,118.5747,118.4603,118.5043,6274.0
2018-08-31 10:45:00,134.51,134.53,134.43,134.44,4338.0,118.4427,118.4603,118.3722,118.381,4338.0
2018-08-31 10:50:00,134.44,134.48,134.37,134.43,5662.0,118.381,118.4162,118.3194,118.3722,5662.0
2018-08-31 10:55:00,134.43,134.5,134.42,134.49,5348.0,118.3722,118.4338,118.3634,118.425,5348.0
2018-08-31 11:00:00,134.51,134.61,134.5,134.52,9539.0,118.4427,118.5307,118.4338,118.4515,9539.0
2018-08-31 11:05:00,134.53,134.53,134.41,134.42,5069.0,118.4603,118.4603,118.3546,118.3634,5069.0
2018-08-31 11:10:00,134.44,134.48,134.38,134.38,5685.0,118.381,118.4162,118.3282,118.3282,5685.0
2018-08-31 11:15:00,134.38,134.38,134.23,134.24,4605.0,118.3282,118.3282,118.1961,118.2049,4605.0
2018-08-31 11:20:00,134.24,134.24,134.07,134.19,6322.0,118.2049,118.2049,118.0552,118.1609,6322.0
2018-08-31 11:25:00,134.17,134.23,134.13,134.17,4466.0,118.1433,118.1961,118.108,118.1433,4466.0
2018-08-31 11:30:00,134.2,134.33,134.2,134.25,6713.0,118.1697,118.2842,118.1697,118.2137,6713.0
2018-08-31 11:35:00,134.26,134.37,134.24,134.37,8260.0,118.2225,118.3194,118.2049,118.3194,8260.0
2018-08-31 11:40:00,134.35,134.37,134.24,134.27,6554.0,118.3018,118.3194,118.2049,118.2313,6554.0
2018-08-31 11:45:00,134.27,134.33,134.24,134.27,3144.0,118.2313,118.2842,118.2049,118.2313,3144.0
2018-08-31 11:50:00,134.26,134.35,134.25,134.3,3508.0,118.2225,118.3018,118.2137,118.2577,3508.0
2018-08-31 11:55:00,134.31,134.32,134.19,134.19,4229.0,118.2665,118.2753,118.1609,118.1609,4229.0
2018-08-31 12:00:00,134.21,134.24,134.17,134.22,3939.0,118.1785,118.2049,118.1433,118.1873,3939.0
2018-08-31 12:05:00,134.17,134.18,134.09,134.18,6478.0,118.1433,118.1521,118.0728,118.1521,6478.0
2018-08-31 12:10:00,134.18,134.2,134.12,134.12,3104.0,118.1521,118.1697,118.0992,118.0992,3104.0
2018-08-31 12:15:00,134.12,134.2,134.12,134.13,2385.0,118.0992,118.1697,118.0992,118.108,2385.0
2018-08-31 12:20:00,134.13,134.16,134.1,134.12,2456.0,118.108,118.1345,118.0816,118.0992,2456.0
2018-08-31 12:25:00,134.12,134.17,134.07,134.17,5744.0,118.0992,118.1433,118.0552,118.1433,5744.0
2018-08-31 12:30:00,134.15,134.15,133.98,134.05,5826.0,118.1257,118.1257,117.976,118.0376,5826.0
2018-08-31 12:35:00,134.05,134.11,134.05,134.09,2897.0,118.0376,118.0904,118.0376,118.0728,2897.0
2018-08-31 12:40:00,134.09,134.19,134.09,134.17,3226.0,118.0728,118.1609,118.0728,118.1433,3226.0
2018-08-31 12:45:00,134.17,134.23,134.15,134.21,10679.0,118.1433,118.1961,118.1257,118.1785,10679.0
2018-08-31 12:50:00,134.21,134.27,134.2,134.27,4865.0,118.1785,118.2313,118.1697,118.2313,4865.0
2018-08-31 12:55:00,134.26,134.26,134.2,134.25,2850.0,118.2225,118.2225,118.1697,118.2137,2850.0
2018-08-31 13:00:00,134.24,134.3,134.21,134.3,3438.0,118.2049,118.2577,118.1785,118.2577,3438.0
2018-08-31 13:05:00,134.31,134.39,134.3,134.38,3927.0,118.2665,118.337,118.2577,118.3282,3927.0
2018-08-31 13:10:00,134.4,134.43,134.38,134.42,2731.0,118.3458,118.3722,118.3282,118.3634,2731.0
2018-08-31 13:15:00,134.44,134.45,134.41,134.43,3356.0,118.381,118.3898,118.3546,118.3722,3356.0
2018-08-31 13:20:00,134.4,134.56,134.4,134.53,4798.0,118.3458,118.4867,118.3458,118.4603,4798.0
2018-08-31 13:25:00,134.52,134.54,134.52,134.53,1500.0,118.4515,118.4691,118.4515,118.4603,1500.0
2018-08-31 13:30:00,134.54,134.59,134.49,134.57,6487.0,118.4691,118.5131,118.425,118.4955,6487.0
2018-08-31 13:35:00,134.59,134.63,134.58,134.59,2810.0,118.5131,118.5483,118.5043,118.5131,2810.0
2018-08-31 13:40:00,134.58,134.62,134.53,134.62,2500.0,118.5043,118.5395,118.4603,118.5395,2500.0
2018-08-31 13:45:00,134.61,134.64,134.6,134.64,3012.0,118.5307,118.5571,118.5219,118.5571,3012.0
2018-08-31 13:50:00,134.63,134.67,134.6,134.67,5815.0,118.5483,118.5835,118.5219,118.5835,5815.0
2018-08-31 13:55:00,134.66,134.69,134.62,134.68,4244.0,118.5747,118.6012,118.5395,118.5923,4244.0
2018-08-31 14:00:00,134.69,134.71,134.59,134.59,9543.0,118.6012,118.6188,118.5131,118.5131,9543.0
2018-08-31 14:05:00,134.6,134.67,134.59,134.66,6371.0,118.5219,118.5835,118.5131,118.5747,6371.0
2018-08-31 14:10:00,134.66,134.67,134.61,134.62,5657.0,118.5747,118.5835,118.5307,118.5395,5657.0
2018-08-31 14:15:00,134.63,134.77,134.62,134.77,6047.0,118.5483,118.6716,118.5395,118.6716,6047.0
2018-08-31 14:20:00,134.77,134.78,134.68,134.68,4818.0,118.6716,118.6804,118.5923,118.5923,4818.0
2018-08-31 14:25:00,134.68,134.7,134.64,134.69,3036.0,118.5923,118.61,118.5571,118.6012,3036.0
2018-08-31 14:30:00,134.69,134.71,134.63,134.66,5389.0,118.6012,118.6188,118.5483,118.5747,5389.0
2018-08-31 14:35:00,134.67,134.68,134.62,134.67,4663.0,118.5835,118.5923,118.5395,118.5835,4663.0
2018-08-31 14:40:00,134.67,134.72,134.67,134.71,4430.0,118.5835,118.6276,118.5835,118.6188,4430.0
2018-08-31 14:45:00,134.71,134.79,134.69,134.78,7424.0,118.6188,118.6892,118.6012,118.6804,7424.0
2018-08-31 14:50:00,134.78,134.83,134.72,134.78,9451.0,118.6804,118.7244,118.6276,118.6804,9451.0
2018-08-31 14:55:00,134.79,134.82,134.76,134.76,6611.0,118.6892,118.7156,118.6628,118.6628,6611.0
2018-08-31 15:00:00,134.77,134.86,134.74,134.84,7994.0,118.6716,118.7508,118.6452,118.7332,7994.0
2018-08-31 15:05:00,134.85,134.9,134.84,134.84,6572.0,118.742,118.7861,118.7332,118.7332,6572.0
2018-08-31 15:10:00,134.85,134.86,134.76,134.76,7460.0,118.742,118.7508,118.6628,118.6628,7460.0
2018-08-31 15:15:00,134.77,134.87,134.76,134.87,5676.0,118.6716,118.7596,118.6628,118.7596,5676.0
2018-08-31 15:20:00,134.88,134.91,134.77,134.83,9617.0,118.7685,118.7949,118.6716,118.7244,9617.0
2018-08-31 15:25:00,134.83,134.85,134.72,134.77,13226.0,118.7244,118.742,118.6276,118.6716,13226.0
2018-08-31 15:30:00,134.78,135.02,134.78,135.02,18345.0,118.6804,118.8917,118.6804,118.8917,18345.0
2018-08-31 15:35:00,135.02,135.14,135.02,135.1,9043.0,118.8917,118.9974,118.8917,118.9622,9043.0
2018-08-31 15:40:00,135.12,135.12,135.01,135.05,14121.0,118.9798,118.9798,118.8829,118.9181,14121.0
2018-08-31 15:45:00,135.05,135.08,134.91,135.06,31631.0,118.9181,118.9446,118.7949,118.927,31631.0
2018-08-31 15:50:00,135.08,135.24,135.08,135.2,36445.0,118.9446,119.0855,118.9446,119.0502,36445.0
2018-08-31 15:55:00,135.21,135.4,135.18,135.18,130766.0,119.059,119.2263,119.0326,119.0326,130766.0
2018-09-04 09:30:00,135.18,135.36,135.01,135.22,15877.0,119.0326,119.1911,118.8829,119.0678,15877.0
2018-09-04 09:35:00,135.22,135.49,135.19,135.37,11714.0,119.0678,119.3056,119.0414,119.1999,11714.0
2018-09-04 09:40:00,135.32,135.4,135.07,135.22,73408.0,119.1559,119.2263,118.9358,119.0678,73408.0
2018-09-04 09:45:00,135.18,135.18,134.94,134.94,6530.0,119.0326,119.0326,118.8213,118.8213,6530.0
2018-09-04 09:50:00,134.92,135.28,134.9,135.27,6450.0,118.8037,119.1207,118.7861,119.1119,6450.0
2018-09-04 09:55:00,135.26,135.27,135.03,135.11,8597.0,119.1031,119.1119,118.9005,118.971,8597.0
2018-09-04 10:00:00,135.12,135.51,135.12,135.4,7821.0,118.9798,119.3232,118.9798,119.2263,7821.0
2018-09-04 10:05:00,135.43,135.48,135.35,135.41,3684.0,119.2528,119.2968,119.1823,119.2351,3684.0
2018-09-04 10:10:00,135.36,135.68,135.36,135.68,5736.0,119.1911,119.4729,119.1911,119.4729,5736.0
2018-09-04 10:15:00,135.68,135.83,135.64,135.83,5168.0,119.4729,119.605,119.4377,119.605,5168.0
2018-09-04 10:20:00,135.83,135.88,135.75,135.77,6839.0,119.605,119.649,119.5345,119.5521,6839.0
2018-09-04 10:25:00,135.74,135.8,135.66,135.73,5887.0,119.5257,119.5786,119.4553,119.5169,5887.0
2018-09-04 10:30:00,135.71,135.83,135.64,135.81,9276.0,119.4993,119.605,119.4377,119.5874,9276.0
2018-09-04 10:35:00,135.82,135.86,135.67,135.68,6750.0,119.5962,119.6314,119.4641,119.4729,6750.0
2018-09-04 10:40:00,135.69,135.8,135.67,135.73,6048.0,119.4817,119.5786,119.4641,119.5169,6048.0
2018-09-04 10:45:00,135.7,135.76,135.6,135.76,6100.0,119.4905,119.5433,119.4025,119.5433,6100.0
2018-09-04 10:50:00,135.74,135.86,135.74,135.81,3764.0,119.5257,119.6314,119.5257,119.5874,3764.0
2018-09-04 10:55:00,135.85,135.89,135.74,135.83,5315.0,119.6226,119.6578,119.5257,119.605,5315.0
2018-09-04 11:00:00,135.82,135.89,135.77,135.89,5961.0,119.5962,119.6578,119.5521,119.6578,5961.0
2018-09-04 11:05:00,135.87,135.9,135.78,135.81,4105.0,119.6402,119.6666,119.5609,119.5874,4105.0
2018-09-04 11:10:00,135.82,135.83,135.62,135.62,4907.0,119.5962,119.605,119.4201,119.4201,4907.0
2018-09-04 11:15:00,135.65,135.68,135.65,135.65,2374.0,119.4465,119.4729,119.4465,119.4465,2374.0
2018-09-04 11:20:00,135.64,135.66,135.49,135.51,4859.0,119.4377,119.4553,119.3056,119.3232,4859.0
2018-09-04 11:25:00,135.51,135.58,135.42,135.57,5241.0,119.3232,119.3848,119.244,119.376,5241.0
2018-09-04 11:30:00,135.53,135.59,135.53,135.56,3503.0,119.3408,119.3936,119.3408,119.3672,3503.0
2018-09-04 11:35:00,135.56,135.67,135.52,135.67,2481.0,119.3672,119.4641,119.332,119.4641,2481.0
2018-09-04 11:40:00,135.68,135.68,135.58,135.59,3460.0,119.4729,119.4729,119.3848,119.3936,3460.0
2018-09-04 11:45:00,135.59,135.64,135.55,135.62,2180.0,119.3936,119.4377,119.3584,119.4201,2180.0
2018-09-04 11:50:00,135.63,135.67,135.57,135.6,3114.0,119.4289,119.4641,119.376,119.4025,3114.0
2018-09-04 11:55:00,135.62,135.66,135.55,135.55,4536.0,119.4201,119.4553,119.3584,119.3584,4536.0
2018-09-04 12:00:00,135.56,135.6,135.42,135.42,6412.0,119.3672,119.4025,119.244,119.244,6412.0
2018-09-04 12:05:00,135.41,135.43,135.34,135.34,5101.0,119.2351,119.2528,119.1735,119.1735,5101.0
2018-09-04 12:10:00,135.35,135.38,135.32,135.32,2979.0,119.1823,119.2087,119.1559,119.1559,2979.0
2018-09-04 12:15:00,135.32,135.37,135.3,135.37,4017.0,119.1559,119.1999,119.1383,119.1999,4017.0
2018-09-04 12:20:00,135.37,135.4,135.35,135.35,5764.0,119.1999,119.2263,119.1823,119.1823,5764.0
2018-09-04 12:25:00,135.33,135.45,135.29,135.45,4050.0,119.1647,119.2704,119.1295,119.2704,4050.0
2018-09-04 12:30:00,135.45,135.51,135.41,135.48,3675.0,119.2704,119.3232,119.2351,119.2968,3675.0
2018-09-04 12:35:00,135.51,135.51,135.44,135.5,3417.0,119.3232,119.3232,119.2616,119.3144,3417.0
2018-09-04 12:40:00,135.49,135.55,135.49,135.5,5824.0,119.3056,119.3584,119.3056,119.3144,5824.0
2018-09-04 12:45:00,135.49,135.59,135.49,135.58,3465.0,119.3056,119.3936,119.3056,119.3848,3465.0
2018-09-04 12:50:00,135.58,135.61,135.53,135.61,4413.0,119.3848,119.4113,119.3408,119.4113,4413.0
2018-09-04 12:55:00,135.63,135.72,135.63,135.71,4826.0,119.4289,119.5081,119.4289,119.4993,4826.0
2018-09-04 13:00:00,135.72,135.85,135.7,135.82,5843.0,119.5081,119.6226,119.4905,119.5962,5843.0
2018-09-04 13:05:00,135.82,135.83,135.76,135.77,6825.0,119.5962,119.605,119.5433,119.5521,6825.0
2018-09-04 13:10:00,135.79,135.8,135.74,135.76,3744.0,119.5698,119.5786,119.5257,119.5433,3744.0
2018-09-04 13:15:00,135.76,135.76,135.7,135.72,5353.0,119.5433,119.5433,119.4905,119.5081,5353.0
2018-09-04 13:20:00,135.73,135.75,135.71,135.72,19245.0,119.5169,119.5345,119.4993,119.5081,19245.0
2018-09-04 13:25:00,135.72,135.73,135.66,135.72,3985.0,119.5081,119.5169,119.4553,119.5081,3985.0
2018-09-04 13:30:00,135.71,135.74,135.71,135.72,3439.0,119.4993,119.5257,119.4993,119.5081,3439.0
2018-09-04 13:35:00,135.7,135.78,135.69,135.73,5800.0,119.4905,119.5609,119.4817,119.5169,5800.0
2018-09-04 13:40:00,135.7,135.83,135.7,135.74,7294.0,119.4905,119.605,119.4905,119.5257,7294.0
2018-09-04 13:45:00,135.75,135.87,135.74,135.87,2233.0,119.5345,119.6402,119.5257,119.6402,2233.0
2018-09-04 13:50:00,135.88,135.96,135.88,135.95,5401.0,119.649,119.7194,119.649,119.7106,5401.0
2018-09-04 13:55:00,135.93,135.97,135.93,135.94,3600.0,119.693,119.7283,119.693,119.7018,3600.0
2018-09-04 14:00:00,135.95,136.01,135.95,136.0,6444.0,119.7106,119.7635,119.7106,119.7547,6444.0
2018-09-04 14:05:00,136.0,136.01,135.96,135.97,7278.0,119.7547,119.7635,119.7194,119.7283,7278.0
2018-09-04 14:10:00,135.98,136.0,135.95,135.97,6231.0,119.7371,119.7547,119.7106,119.7283,6231.0
2018-09-04 14:15:00,135.98,136.03,135.96,135.98,7889.0,119.7371,119.7811,119.7194,119.7371,7889.0
2018-09-04 14:20:00,135.96,136.04,135.96,136.03,7639.0,119.7194,119.7899,119.7194,119.7811,7639.0
2018-09-04 14:25:00,136.01,136.05,135.99,136.02,7080.0,119.7635,119.7987,119.7459,119.7723,7080.0
2018-09-04 14:30:00,136.0,136.05,135.98,136.03,5115.0,119.7547,119.7987,119.7371,119.7811,5115.0
2018-09-04 14:35:00,136.06,136.1,136.06,136.08,5528.0,119.8075,119.8427,119.8075,119.8251,5528.0
2018-09-04 14:40:00,136.08,136.16,136.06,136.14,6922.0,119.8251,119.8956,119.8075,119.8779,6922.0
2018-09-04 14:45:00,136.13,136.14,136.02,136.02,6118.0,119.8691,119.8779,119.7723,119.7723,6118.0
2018-09-04 14:50:00,136.03,136.1,136.02,136.1,8210.0,119.7811,119.8427,119.7723,119.8427,8210.0
2018-09-04 14:55:00,136.08,136.14,136.06,136.11,6062.0,119.8251,119.8779,119.8075,119.8515,6062.0
2018-09-04 15:00:00,136.11,136.11,135.97,135.97,6955.0,119.8515,119.8515,119.7283,119.7283,6955.0
2018-09-04 15:05:00,135.99,136.11,135.99,136.09,6053.0,119.7459,119.8515,119.7459,119.8339,6053.0
2018-09-04 15:10:00,136.09,136.09,136.04,136.05,3808.0,119.8339,119.8339,119.7899,119.7987,3808.0
2018-09-04 15:15:00,136.06,136.07,135.94,135.94,5804.0,119.8075,119.8163,119.7018,119.7018,5804.0
2018-09-04 15:20:00,135.96,136.01,135.96,135.98,7520.0,119.7194,119.7635,119.7194,119.7371,7520.0
2018-09-04 15:25:00,136.0,136.02,135.95,135.95,9007.0,119.7547,119.7723,119.7106,119.7106,9007.0
2018-09-04 15:30:00,135.97,136.01,135.96,136.0,14132.0,119.7283,119.7635,119.7194,119.7547,14132.0
2018-09-04 15:35:00,136.01,136.06,135.93,136.02,16960.0,119.7635,119.8075,119.693,119.7723,16960.0
2018-09-04 15:40:00,136.01,136.01,135.9,135.96,14856.0,119.7635,119.7635,119.6666,119.7194,14856.0
2018-09-04 15:45:00,135.97,136.03,135.92,135.96,17461.0,119.7283,119.7811,119.6842,119.7194,17461.0
2018-09-04 15:50:00,135.99,136.0,135.9,135.99,14981.0,119.7459,119.7547,119.6666,119.7459,14981.0
2018-09-04 15:55:00,135.99,136.21,135.98,136.2,74257.0,119.7459,119.9396,119.7371,119.9308,74257.0
2018-09-05 09:30:00,136.25,136.45,135.89,136.45,10499.0,119.9748,120.1509,119.6578,120.1509,10499.0
2018-09-05 09:35:00,136.49,136.89,136.37,136.81,6257.0,120.1861,120.5384,120.0805,120.4679,6257.0
2018-09-05 09:40:00,136.89,137.09,136.89,136.95,2661.0,120.5384,120.7145,120.5384,120.5912,2661.0
2018-09-05 09:45:00,136.95,137.08,136.95,137.08,12782.0,120.5912,120.7057,120.5912,120.7057,12782.0
2018-09-05 09:50:00,137.09,137.26,137.08,137.21,13840.0,120.7145,120.8642,120.7057,120.8201,13840.0
2018-09-05 09:55:00,137.28,137.36,137.18,137.22,3510.0,120.8818,120.9522,120.7937,120.8289,3510.0
2018-09-05 10:00:00,137.19,137.35,137.05,137.35,8217.0,120.8025,120.9434,120.6792,120.9434,8217.0
2018-09-05 10:05:00,137.35,137.42,137.27,137.31,7852.0,120.9434,121.005,120.873,120.9082,7852.0
2018-09-05 10:10:00,137.33,137.33,137.05,137.14,4169.0,120.9258,120.9258,120.6792,120.7585,4169.0
2018-09-05 10:15:00,137.09,137.13,136.98,136.98,4672.0,120.7145,120.7497,120.6176,120.6176,4672.0
2018-09-05 10:20:00,136.97,137.11,136.87,137.11,4446.0,120.6088,120.7321,120.5207,120.7321,4446.0
2018-09-05 10:25:00,137.05,137.34,137.05,137.31,8361.0,120.6792,120.9346,120.6792,120.9082,8361.0
2018-09-05 10:30:00,137.26,137.3,137.15,137.26,8327.0,120.8642,120.8994,120.7673,120.8642,8327.0
2018-09-05 10:35:00,137.27,137.5,137.23,137.45,17078.0,120.873,121.0755,120.8377,121.0315,17078.0
2018-09-05 10:40:00,137.45,137.48,137.38,137.45,18608.0,121.0315,121.0579,120.9698,121.0315,18608.0
2018-09-05 10:45:00,137.44,137.61,137.41,137.41,3185.0,121.0227,121.1724,120.9962,120.9962,3185.0
2018-09-05 10:50:00,137.41,137.51,137.35,137.47,4884.0,120.9962,121.0843,120.9434,121.0491,4884.0
2018-09-05 10:55:00,137.4,137.58,137.4,137.48,6350.0,120.9874,121.1459,120.9874,121.0579,6350.0
2018-09-05 11:00:00,137.46,137.6,137.39,137.52,5038.0,121.0403,121.1635,120.9786,121.0931,5038.0
2018-09-05 11:05:00,137.51,137.6,137.5,137.55,4340.0,121.0843,121.1635,121.0755,121.1195,4340.0
2018-09-05 11:10:00,137.54,137.65,137.52,137.57,5863.0,121.1107,121.2076,121.0931,121.1371,5863.0
2018-09-05 11:15:00,137.63,137.79,137.6,137.74,5343.0,121.19,121.3309,121.1635,121.2868,5343.0
2018-09-05 11:20:00,137.8,137.81,137.53,137.53,8862.0,121.3397,121.3485,121.1019,121.1019,8862.0
2018-09-05 11:25:00,137.54,137.59,137.29,137.31,1300.0,121.1107,121.1547,120.8906,120.9082,1300.0
2018-09-05 11:30:00,137.29,137.3,137.15,137.22,2408.0,120.8906,120.8994,120.7673,120.8289,2408.0
2018-09-05 11:35:00,137.23,137.33,137.22,137.28,2600.0,120.8377,120.9258,120.8289,120.8818,2600.0
2018-09-05 11:40:00,137.27,137.35,137.2,137.31,8773.0,120.873,120.9434,120.8113,120.9082,8773.0
2018-09-05 11:45:00,137.31,137.47,137.3,137.47,4848.0,120.9082,121.0491,120.8994,121.0491,4848.0
2018-09-05 11:50:00,137.49,137.61,137.48,137.52,5468.0,121.0667,121.1724,121.0579,121.0931,5468.0
2018-09-05 11:55:00,137.51,137.53,137.4,137.4,4345.0,121.0843,121.1019,120.9874,120.9874,4345.0
2018-09-05 12:00:00,137.42,137.5,137.39,137.4,3795.0,121.005,121.0755,120.9786,120.9874,3795.0
2018-09-05 12:05:00,137.4,137.4,137.29,137.31,3104.0,120.9874,120.9874,120.8906,120.9082,3104.0
2018-09-05 12:10:00,137.29,137.32,137.17,137.23,3726.0,120.8906,120.917,120.7849,120.8377,3726.0
2018-09-05 12:15:00,137.18,137.23,137.17,137.23,2610.0,120.7937,120.8377,120.7849,120.8377,2610.0
2018-09-05 12:20:00,137.24,137.24,137.13,137.14,1465.0,120.8466,120.8466,120.7497,120.7585,1465.0
2018-09-05 12:25:00,137.13,137.15,137.05,137.06,3549.0,120.7497,120.7673,120.6792,120.6881,3549.0
2018-09-05 12:30:00,137.07,137.17,137.03,137.04,5381.0,120.6969,120.7849,120.6616,120.6704,5381.0
2018-09-05 12:35:00,137.05,137.09,137.03,137.07,2400.0,120.6792,120.7145,120.6616,120.6969,2400.0
2018-09-05 12:40:00,137.05,137.09,137.04,137.04,1576.0,120.6792,120.7145,120.6704,120.6704,1576.0
2018-09-05 12:45:00,137.05,137.08,137.03,137.03,2512.0,120.6792,120.7057,120.6616,120.6616,2512.0
2018-09-05 12:50:00,137.01,137.11,137.01,137.06,4302.0,120.644,120.7321,120.644,120.6881,4302.0
2018-09-05 12:55:00,137.1,137.14,137.04,137.05,6166.0,120.7233,120.7585,120.6704,120.6792,6166.0
2018-09-05 13:00:00,137.05,137.16,137.04,137.16,5819.0,120.6792,120.7761,120.6704,120.7761,5819.0
2018-09-05 13:05:00,137.15,137.28,137.14,137.25,3977.0,120.7673,120.8818,120.7585,120.8554,3977.0
2018-09-05 13:10:00,137.25,137.27,137.21,137.23,4380.0,120.8554,120.873,120.8201,120.8377,4380.0
2018-09-05 13:15:00,137.25,137.34,137.19,137.28,4189.0,120.8554,120.9346,120.8025,120.8818,4189.0
2018-09-05 13:20:00,137.29,137.39,137.29,137.37,2818.0,120.8906,120.9786,120.8906,120.961,2818.0
2018-09-05 13:25:00,137.35,137.35,137.23,137.25,3300.0,120.9434,120.9434,120.8377,120.8554,3300.0
2018-09-05 13:30:00,137.28,137.36,137.28,137.33,1701.0,120.8818,120.9522,120.8818,120.9258,1701.0
2018-09-05 13:35:00,137.3,137.35,137.28,137.31,3769.0,120.8994,120.9434,120.8818,120.9082,3769.0
2018-09-05 13:40:00,137.29,137.29,137.25,137.25,1250.0,120.8906,120.8906,120.8554,120.8554,1250.0
2018-09-05 13:45:00,137.2,137.25,137.17,137.25,3080.0,120.8113,120.8554,120.7849,120.8554,3080.0
2018-09-05 13:50:00,137.25,137.35,137.25,137.34,3334.0,120.8554,120.9434,120.8554,120.9346,3334.0
2018-09-05 13:55:00,137.32,137.33,137.3,137.31,1723.0,120.917,120.9258,120.8994,120.9082,1723.0
2018-09-05 14:00:00,137.3,137.31,137.27,137.28,2949.0,120.8994,120.9082,120.873,120.8818,2949.0
2018-09-05 14:05:00,137.29,137.31,137.27,137.31,5029.0,120.8906,120.9082,120.873,120.9082,5029.0
2018-09-05 14:10:00,137.34,137.36,137.32,137.36,1492.0,120.9346,120.9522,120.917,120.9522,1492.0
2018-09-05 14:15:00,137.34,137.39,137.34,137.38,3681.0,120.9346,120.9786,120.9346,120.9698,3681.0
2018-09-05 14:20:00,137.36,137.39,137.32,137.38,3248.0,120.9522,120.9786,120.917,120.9698,3248.0
2018-09-05 14:25:00,137.38,137.4,137.35,137.38,4672.0,120.9698,120.9874,120.9434,120.9698,4672.0
2018-09-05 14:30:00,137.38,137.4,137.36,137.38,6921.0,120.9698,120.9874,120.9522,120.9698,6921.0
2018-09-05 14:35:00,137.38,137.46,137.35,137.42,7283.0,120.9698,121.0403,120.9434,121.005,7283.0
2018-09-05 14:40:00,137.44,137.45,137.36,137.39,2500.0,121.0227,121.0315,120.9522,120.9786,2500.0
2018-09-05 14:45:00,137.38,137.39,137.31,137.33,3347.0,120.9698,120.9786,120.9082,120.9258,3347.0
2018-09-05 14:50:00,137.34,137.34,137.27,137.34,3100.0,120.9346,120.9346,120.873,120.9346,3100.0
2018-09-05 14:55:00,137.34,137.42,137.32,137.39,5445.0,120.9346,121.005,120.917,120.9786,5445.0
2018-09-05 15:00:00,137.39,137.44,137.37,137.43,5561.0,120.9786,121.0227,120.961,121.0139,5561.0
2018-09-05 15:05:00,137.44,137.44,137.38,137.4,4215.0,121.0227,121.0227,120.9698,120.9874,4215.0
2018-09-05 15:10:00,137.39,137.48,137.37,137.48,3987.0,120.9786,121.0579,120.961,121.0579,3987.0
2018-09-05 15:15:00,137.47,137.59,137.47,137.48,6364.0,121.0491,121.1547,121.0491,121.0579,6364.0
2018-09-05 15:20:00,137.47,137.51,137.43,137.46,8130.0,121.0491,121.0843,121.0139,121.0403,8130.0
2018-09-05 15:25:00,137.45,137.46,137.38,137.4,12750.0,121.0315,121.0403,120.9698,120.9874,12750.0
2018-09-05 15:30:00,137.4,137.42,137.32,137.33,11775.0,120.9874,121.005,120.917,120.9258,11775.0
2018-09-05 15:35:00,137.34,137.38,137.3,137.34,9206.0,120.9346,120.9698,120.8994,120.9346,9206.0
2018-09-05 15:40:00,137.34,137.35,137.25,137.27,14672.0,120.9346,120.9434,120.8554,120.873,14672.0
2018-09-05 15:45:00,137.27,137.31,137.23,137.23,22809.0,120.873,120.9082,120.8377,120.8377,22809.0
2018-09-05 15:50:00,137.2,137.31,137.2,137.3,27329.0,120.8113,120.9082,120.8113,120.8994,27329.0
2018-09-05 15:55:00,137.3,137.37,137.21,137.29,90631.0,120.8994,120.961,120.8201,120.8906,90631.0
2018-09-06 09:30:00,137.25,137.38,136.98,137.21,15478.0,120.8554,120.9698,120.6176,120.8201,15478.0
2018-09-06 09:35:00,137.26,137.67,137.26,137.57,8557.0,120.8642,121.2252,120.8642,121.1371,8557.0
2018-09-06 09:40:00,137.64,137.77,137.61,137.65,4176.0,121.1988,121.3132,121.1724,121.2076,4176.0
2018-09-06 09:45:00,137.71,137.71,137.5,137.51,6356.0,121.2604,121.2604,121.0755,121.0843,6356.0
2018-09-06 09:50:00,137.52,137.77,137.51,137.6,12625.0,121.0931,121.3132,121.0843,121.1635,12625.0
2018-09-06 09:55:00,137.51,137.57,137.32,137.42,20679.0,121.0843,121.1371,120.917,121.005,20679.0
2018-09-06 10:00:00,137.44,137.45,137.29,137.38,7006.0,121.0227,121.0315,120.8906,120.9698,7006.0
2018-09-06 10:05:00,137.4,137.59,137.39,137.5,3643.0,120.9874,121.1547,120.9786,121.0755,3643.0
2018-09-06 10:10:00,137.48,137.52,137.2,137.24,16137.0,121.0579,121.0931,120.8113,120.8466,16137.0
2018-09-06 10:15:00,137.23,137.34,137.18,137.27,7866.0,120.8377,120.9346,120.7937,120.873,7866.0
2018-09-06 10:20:00,137.29,137.35,137.22,137.29,8992.0,120.8906,120.9434,120.8289,120.8906,8992.0
2018-09-06 10:25:00,137.35,137.47,137.33,137.4,6206.0,120.9434,121.0491,120.9258,120.9874,6206.0
2018-09-06 10:30:00,137.41,137.46,137.14,137.14,8720.0,120.9962,121.0403,120.7585,120.7585,8720.0
2018-09-06 10:35:00,137.08,137.25,137.08,137.22,9986.0,120.7057,120.8554,120.7057,120.8289,9986.0
2018-09-06 10:40:00,137.18,137.28,137.16,137.28,4200.0,120.7937,120.8818,120.7761,120.8818,4200.0
2018-09-06 10:45:00,137.28,137.29,137.11,137.12,7037.0,120.8818,120.8906,120.7321,120.7409,7037.0
2018-09-06 10:50:00,137.12,137.18,137.02,137.09,5318.0,120.7409,120.7937,120.6528,120.7145,5318.0
2018-09-06 10:55:00,137.07,137.27,137.07,137.25,2900.0,120.6969,120.873,120.6969,120.8554,2900.0
2018-09-06 11:00:00,137.21,137.27,137.15,137.18,4235.0,120.8201,120.873,120.7673,120.7937,4235.0
2018-09-06 11:05:00,137.07,137.18,137.04,137.18,3410.0,120.6969,120.7937,120.6704,120.7937,3410.0
2018-09-06 11:10:00,137.26,137.32,137.19,137.19,3739.0,120.8642,120.917,120.8025,120.8025,3739.0
2018-09-06 11:15:00,137.16,137.16,136.89,136.9,13001.0,120.7761,120.7761,120.5384,120.5472,13001.0
2018-09-06 11:20:00,136.96,137.1,136.93,137.09,2112.0,120.6,120.7233,120.5736,120.7145,2112.0
2018-09-06 11:25:00,137.08,137.14,136.98,136.99,4425.0,120.7057,120.7585,120.6176,120.6264,4425.0
2018-09-06 11:30:00,136.97,137.05,136.96,137.04,3301.0,120.6088,120.6792,120.6,120.6704,3301.0
2018-09-06 11:35:00,136.98,137.02,136.8,136.82,5590.0,120.6176,120.6528,120.4591,120.4767,5590.0
2018-09-06 11:40:00,136.82,136.88,136.82,136.86,5198.0,120.4767,120.5296,120.4767,120.5119,5198.0
2018-09-06 11:45:00,136.83,137.04,136.83,137.04,4271.0,120.4855,120.6704,120.4855,120.6704,4271.0
2018-09-06 11:50:00,137.03,137.22,137.03,137.21,3237.0,120.6616,120.8289,120.6616,120.8201,3237.0
2018-09-06 11:55:00,137.22,137.33,137.16,137.17,7521.0,120.8289,120.9258,120.7761,120.7849,7521.0
2018-09-06 12:00:00,137.14,137.15,137.07,137.08,4986.0,120.7585,120.7673,120.6969,120.7057,4986.0
2018-09-06 12:05:00,137.09,137.24,137.06,137.24,4636.0,120.7145,120.8466,120.6881,120.8466,4636.0
2018-09-06 12:10:00,137.23,137.32,137.23,137.32,6221.0,120.8377,120.917,120.8377,120.917,6221.0
2018-09-06 12:15:00,137.29,137.31,137.26,137.27,5287.0,120.8906,120.9082,120.8642,120.873,5287.0
2018-09-06 12:20:00,137.25,137.3,137.2,137.2,5815.0,120.8554,120.8994,120.8113,120.8113,5815.0
2018-09-06 12:25:00,137.19,137.29,137.16,137.17,5112.0,120.8025,120.8906,120.7761,120.7849,5112.0
2018-09-06 12:30:00,137.21,137.31,137.19,137.24,6100.0,120.8201,120.9082,120.8025,120.8466,6100.0
2018-09-06 12:35:00,137.24,137.31,137.22,137.25,4527.0,120.8466,120.9082,120.8289,120.8554,4527.0
2018-09-06 12:40:00,137.27,137.36,137.25,137.36,2710.0,120.873,120.9522,120.8554,120.9522,2710.0
2018-09-06 12:45:00,137.36,137.41,137.33,137.38,3865.0,120.9522,120.9962,120.9258,120.9698,3865.0
2018-09-06 12:50:00,137.32,137.36,137.28,137.31,3204.0,120.917,120.9522,120.8818,120.9082,3204.0
2018-09-06 12:55:00,137.29,137.31,137.24,137.28,2681.0,120.8906,120.9082,120.8466,120.8818,2681.0
2018-09-06 13:00:00,137.24,137.29,137.15,137.15,3100.0,120.8466,120.8906,120.7673,120.7673,3100.0
2018-09-06 13:05:00,137.16,137.23,137.16,137.21,1401.0,120.7761,120.8377,120.7761,120.8201,1401.0
2018-09-06 13:10:00,137.18,137.18,137.12,137.12,3725.0,120.7937,120.7937,120.7409,120.7409,3725.0
2018-09-06 13:15:00,137.13,137.27,137.12,137.25,1783.0,120.7497,120.873,120.7409,120.8554,1783.0
2018-09-06 13:20:00,137.23,137.26,137.22,137.25,4717.0,120.8377,120.8642,120.8289,120.8554,4717.0
2018-09-06 13:25:00,137.25,137.26,137.22,137.25,1940.0,120.8554,120.8642,120.8289,120.8554,1940.0
2018-09-06 13:30:00,137.28,137.36,137.25,137.25,5539.0,120.8818,120.9522,120.8554,120.8554,5539.0
2018-09-06 13:35:00,137.28,137.32,137.23,137.25,4653.0,120.8818,120.917,120.8377,120.8554,4653.0
2018-09-06 13:40:00,137.28,137.32,137.27,137.27,2412.0,120.8818,120.917,120.873,120.873,2412.0
2018-09-06 13:45:00,137.29,137.31,137.25,137.28,2292.0,120.8906,120.9082,120.8554,120.8818,2292.0
2018-09-06 13:50:00,137.3,137.33,137.29,137.29,2399.0,120.8994,120.9258,120.8906,120.8906,2399.0
2018-09-06 13:55:00,137.27,137.3,137.26,137.27,2254.0,120.873,120.8994,120.8642,120.873,2254.0
2018-09-06 14:00:00,137.24,137.32,137.24,137.29,5136.0,120.8466,120.917,120.8466,120.8906,5136.0
2018-09-06 14:05:00,137.3,137.36,137.28,137.35,3684.0,120.8994,120.9522,120.8818,120.9434,3684.0
2018-09-06 14:10:00,137.38,137.4,137.37,137.38,3525.0,120.9698,120.9874,120.961,120.9698,3525.0
2018-09-06 14:15:00,137.38,137.4,137.33,137.39,6634.0,120.9698,120.9874,120.9258,120.9786,6634.0
2018-09-06 14:20:00,137.39,137.42,137.26,137.33,11045.0,120.9786,121.005,120.8642,120.9258,11045.0
2018-09-06 14:25:00,137.29,137.34,137.22,137.22,4211.0,120.8906,120.9346,120.8289,120.8289,4211.0
2018-09-06 14:30:00,137.24,137.4,137.23,137.37,6820.0,120.8466,120.9874,120.8377,120.961,6820.0
2018-09-06 14:35:00,137.36,137.44,137.36,137.44,4444.0,120.9522,121.0227,120.9522,121.0227,4444.0
2018-09-06 14:40:00,137.45,137.48,137.42,137.45,9350.0,121.0315,121.0579,121.005,121.0315,9350.0
2018-09-06 14:45:00,137.46,137.46,137.39,137.39,6105.0,121.0403,121.0403,120.9786,120.9786,6105.0
2018-09-06 14:50:00,137.4,137.4,137.23,137.23,35064.0,120.9874,120.9874,120.8377,120.8377,35064.0
2018-09-06 14:55:00,137.23,137.34,137.23,137.3,25633.0,120.8377,120.9346,120.8377,120.8994,25633.0
2018-09-06 15:00:00,137.32,137.44,137.3,137.44,8890.0,120.917,121.0227,120.8994,121.0227,8890.0
2018-09-06 15:05:00,137.42,137.46,137.42,137.45,6940.0,121.005,121.0403,121.005,121.0315,6940.0
2018-09-06 15:10:00,137.46,137.51,137.46,137.51,11073.0,121.0403,121.0843,121.0403,121.0843,11073.0
2018-09-06 15:15:00,137.49,137.54,137.42,137.42,8960.0,121.0667,121.1107,121.005,121.005,8960.0
2018-09-06 15:20:00,137.42,137.46,137.4,137.41,14756.0,121.005,121.0403,120.9874,120.9962,14756.0
2018-09-06 15:25:00,137.41,137.44,137.35,137.44,11064.0,120.9962,121.0227,120.9434,121.0227,11064.0
2018-09-06 15:30:00,137.44,137.45,137.34,137.34,13228.0,121.0227,121.0315,120.9346,120.9346,13228.0
2018-09-06 15:35:00,137.36,137.37,137.32,137.36,7966.0,120.9522,120.961,120.917,120.9522,7966.0
2018-09-06 15:40:00,137.34,137.38,137.3,137.31,9260.0,120.9346,120.9698,120.8994,120.9082,9260.0
2018-09-06 15:45:00,137.34,137.38,137.28,137.33,16526.0,120.9346,120.9698,120.8818,120.9258,16526.0
2018-09-06 15:50:00,137.32,137.32,137.19,137.22,20011.0,120.917,120.917,120.8025,120.8289,20011.0
2018-09-06 15:55:00,137.22,137.36,137.16,137.28,94074.0,120.8289,120.9522,120.7761,120.8818,94074.0
2018-09-07 09:30:00,136.88,137.6,136.88,137.46,16810.0,120.5296,121.1635,120.5296,121.0403,16810.0
2018-09-07 09:35:00,137.28,137.66,137.09,137.54,17456.0,120.8818,121.2164,120.7145,121.1107,17456.0
2018-09-07 09:40:00,137.43,137.55,137.36,137.45,7700.0,121.0139,121.1195,120.9522,121.0315,7700.0
2018-09-07 09:45:00,137.51,137.51,137.35,137.41,6384.0,121.0843,121.0843,120.9434,120.9962,6384.0
2018-09-07 09:50:00,137.42,137.55,137.26,137.34,5352.0,121.005,121.1195,120.8642,120.9346,5352.0
2018-09-07 09:55:00,137.3,137.34,137.02,137.02,3331.0,120.8994,120.9346,120.6528,120.6528,3331.0
2018-09-07 10:00:00,136.95,137.21,136.95,137.21,3482.0,120.5912,120.8201,120.5912,120.8201,3482.0
2018-09-07 10:05:00,137.27,137.29,137.02,137.02,10291.0,120.873,120.8906,120.6528,120.6528,10291.0
2018-09-07 10:10:00,137.07,137.23,137.07,137.19,6966.0,120.6969,120.8377,120.6969,120.8025,6966.0
2018-09-07 10:15:00,137.2,137.3,137.18,137.2,2524.0,120.8113,120.8994,120.7937,120.8113,2524.0
2018-09-07 10:20:00,137.18,137.24,137.11,137.17,7797.0,120.7937,120.8466,120.7321,120.7849,7797.0
2018-09-07 10:25:00,137.2,137.27,137.15,137.24,5009.0,120.8113,120.873,120.7673,120.8466,5009.0
2018-09-07 10:30:00,137.24,137.24,137.14,137.16,2000.0,120.8466,120.8466,120.7585,120.7761,2000.0
2018-09-07 10:35:00,137.18,137.21,136.85,136.85,13631.0,120.7937,120.8201,120.5031,120.5031,13631.0
2018-09-07 10:40:00,136.86,136.89,136.61,136.66,10473.0,120.5119,120.5384,120.2918,120.3358,10473.0
2018-09-07 10:45:00,136.64,136.79,136.63,136.79,3731.0,120.3182,120.4503,120.3094,120.4503,3731.0
2018-09-07 10:50:00,136.82,136.85,136.76,136.8,4171.0,120.4767,120.5031,120.4239,120.4591,4171.0
2018-09-07 10:55:00,136.81,136.89,136.8,136.82,2488.0,120.4679,120.5384,120.4591,120.4767,2488.0
2018-09-07 11:00:00,136.75,136.8,136.7,136.7,3000.0,120.4151,120.4591,120.3711,120.3711,3000.0
2018-09-07 11:05:00,136.63,136.82,136.6,136.82,3100.0,120.3094,120.4767,120.283,120.4767,3100.0
2018-09-07 11:10:00,136.8,136.83,136.76,136.76,5664.0,120.4591,120.4855,120.4239,120.4239,5664.0
2018-09-07 11:15:00,136.76,136.76,136.68,136.7,18240.0,120.4239,120.4239,120.3534,120.3711,18240.0
2018-09-07 11:20:00,136.71,136.76,136.58,136.6,18357.0,120.3799,120.4239,120.2654,120.283,18357.0
2018-09-07 11:25:00,136.61,136.69,136.59,136.66,6601.0,120.2918,120.3622,120.2742,120.3358,6601.0
2018-09-07 11:30:00,136.7,136.7,136.59,136.68,4111.0,120.3711,120.3711,120.2742,120.3534,4111.0
2018-09-07 11:35:00,136.68,136.76,136.68,136.74,3743.0,120.3534,120.4239,120.3534,120.4063,3743.0
2018-09-07 11:40:00,136.8,136.8,136.74,136.76,2349.0,120.4591,120.4591,120.4063,120.4239,2349.0
2018-09-07 11:45:00,136.79,136.79,136.71,136.77,3161.0,120.4503,120.4503,120.3799,120.4327,3161.0
2018-09-07 11:50:00,136.77,136.83,136.74,136.77,2896.0,120.4327,120.4855,120.4063,120.4327,2896.0
2018-09-07 11:55:00,136.81,136.81,136.69,136.7,3455.0,120.4679,120.4679,120.3622,120.3711,3455.0
2018-09-07 12:00:00,136.75,136.87,136.72,136.8,7590.0,120.4151,120.5207,120.3887,120.4591,7590.0
2018-09-07 12:05:00,136.82,136.83,136.33,136.47,10690.0,120.4767,120.4855,120.0453,120.1685,10690.0
2018-09-07 12:10:00,136.45,136.55,136.45,136.53,4209.0,120.1509,120.239,120.1509,120.2214,4209.0
2018-09-07 12:15:00,136.43,136.48,136.37,136.44,2971.0,120.1333,120.1773,120.0805,120.1421,2971.0
2018-09-07 12:20:00,136.41,136.46,136.34,136.37,2372.0,120.1157,120.1597,120.0541,120.0805,2372.0
2018-09-07 12:25:00,136.34,136.44,136.33,136.4,2611.0,120.0541,120.1421,120.0453,120.1069,2611.0
2018-09-07 12:30:00,136.41,136.51,136.37,136.41,6263.0,120.1157,120.2038,120.0805,120.1157,6263.0
2018-09-07 12:35:00,136.4,136.43,136.35,136.35,2265.0,120.1069,120.1333,120.0629,120.0629,2265.0
2018-09-07 12:40:00,136.39,136.4,136.18,136.22,1820.0,120.0981,120.1069,119.9132,119.9484,1820.0
2018-09-07 12:45:00,136.24,136.34,136.2,136.24,4659.0,119.966,120.0541,119.9308,119.966,4659.0
2018-09-07 12:50:00,136.25,136.34,136.22,136.34,3950.0,119.9748,120.0541,119.9484,120.0541,3950.0
2018-09-07 12:55:00,136.34,136.34,136.29,136.31,2625.0,120.0541,120.0541,120.01,120.0276,2625.0
2018-09-07 13:00:00,136.33,136.33,136.24,136.3,3573.0,120.0453,120.0453,119.966,120.0188,3573.0
2018-09-07 13:05:00,136.3,136.31,136.25,136.25,4249.0,120.0188,120.0276,119.9748,119.9748,4249.0
2018-09-07 13:10:00,136.22,136.3,136.22,136.23,3296.0,119.9484,120.0188,119.9484,119.9572,3296.0
2018-09-07 13:15:00,136.26,136.33,136.24,136.26,4536.0,119.9836,120.0453,119.966,119.9836,4536.0
2018-09-07 13:20:00,136.29,136.37,136.29,136.35,2981.0,120.01,120.0805,120.01,120.0629,2981.0
2018-09-07 13:25:00,136.35,136.4,136.33,136.38,2729.0,120.0629,120.1069,120.0453,120.0893,2729.0
2018-09-07 13:30:00,136.36,136.45,136.36,136.42,2974.0,120.0717,120.1509,120.0717,120.1245,2974.0
2018-09-07 13:35:00,136.41,136.44,136.35,136.36,3671.0,120.1157,120.1421,120.0629,120.0717,3671.0
2018-09-07 13:40:00,136.39,136.42,136.34,136.39,2345.0,120.0981,120.1245,120.0541,120.0981,2345.0
2018-09-07 13:45:00,136.39,136.44,136.37,136.43,2460.0,120.0981,120.1421,120.0805,120.1333,2460.0
2018-09-07 13:50:00,136.44,136.5,136.44,136.44,3513.0,120.1421,120.1949,120.1421,120.1421,3513.0
2018-09-07 13:55:00,136.43,136.44,136.37,136.37,4189.0,120.1333,120.1421,120.0805,120.0805,4189.0
2018-09-07 14:00:00,136.4,136.47,136.38,136.38,4304.0,120.1069,120.1685,120.0893,120.0893,4304.0
2018-09-07 14:05:00,136.41,136.45,136.4,136.4,2022.0,120.1157,120.1509,120.1069,120.1069,2022.0
2018-09-07 14:10:00,136.43,136.52,136.4,136.5,4281.0,120.1333,120.2126,120.1069,120.1949,4281.0
2018-09-07 14:15:00,136.48,136.56,136.43,136.56,5984.0,120.1773,120.2478,120.1333,120.2478,5984.0
2018-09-07 14:20:00,136.56,136.56,136.49,136.5,4215.0,120.2478,120.2478,120.1861,120.1949,4215.0
2018-09-07 14:25:00,136.51,136.58,136.48,136.58,6849.0,120.2038,120.2654,120.1773,120.2654,6849.0
2018-09-07 14:30:00,136.57,136.65,136.56,136.64,5117.0,120.2566,120.327,120.2478,120.3182,5117.0
2018-09-07 14:35:00,136.64,136.65,136.62,136.63,3033.0,120.3182,120.327,120.3006,120.3094,3033.0
2018-09-07 14:40:00,136.65,136.68,136.62,136.67,4577.0,120.327,120.3534,120.3006,120.3446,4577.0
2018-09-07 14:45:00,136.68,136.74,136.67,136.73,6204.0,120.3534,120.4063,120.3446,120.3975,6204.0
2018-09-07 14:50:00,136.72,136.72,136.66,136.69,4200.0,120.3887,120.3887,120.3358,120.3622,4200.0
2018-09-07 14:55:00,136.7,136.85,136.68,136.81,8758.0,120.3711,120.5031,120.3534,120.4679,8758.0
2018-09-07 15:00:00,136.81,136.82,136.68,136.68,12858.0,120.4679,120.4767,120.3534,120.3534,12858.0
2018-09-07 15:05:00,136.69,136.72,136.68,136.71,4189.0,120.3622,120.3887,120.3534,120.3799,4189.0
2018-09-07 15:10:00,136.72,136.82,136.71,136.79,8069.0,120.3887,120.4767,120.3799,120.4503,8069.0
2018-09-07 15:15:00,136.82,136.83,136.69,136.7,9260.0,120.4767,120.4855,120.3622,120.3711,9260.0
2018-09-07 15:20:00,136.71,136.74,136.57,136.57,6781.0,120.3799,120.4063,120.2566,120.2566,6781.0
2018-09-07 15:25:00,136.58,136.64,136.57,136.63,9212.0,120.2654,120.3182,120.2566,120.3094,9212.0
2018-09-07 15:30:00,136.63,136.7,136.63,136.69,17462.0,120.3094,120.3711,120.3094,120.3622,17462.0
2018-09-07 15:35:00,136.68,136.76,136.65,136.73,9769.0,120.3534,120.4239,120.327,120.3975,9769.0
2018-09-07 15:40:00,136.71,136.73,136.66,136.68,21904.0,120.3799,120.3975,120.3358,120.3534,21904.0
2018-09-07 15:45:00,136.65,136.67,136.58,136.65,15138.0,120.327,120.3446,120.2654,120.327,15138.0
2018-09-07 15:50:00,136.65,136.72,136.61,136.65,28715.0,120.327,120.3887,120.2918,120.327,28715.0
2018-09-07 15:55:00,136.64,136.78,136.54,136.61,97111.0,120.3182,120.4415,120.2302,120.2918,97111.0
2018-09-10 09:30:00,136.65,136.65,135.73,135.89,17383.0,120.327,120.327,119.5169,119.6578,17383.0
2018-09-10 09:35:00,135.81,136.01,135.55,135.84,24525.0,119.5874,119.7635,119.3584,119.6138,24525.0
2018-09-10 09:40:00,135.83,135.9,135.72,135.89,34588.0,119.605,119.6666,119.5081,119.6578,34588.0
2018-09-10 09:45:00,135.88,136.05,135.88,136.0,35429.0,119.649,119.7987,119.649,119.7547,35429.0
2018-09-10 09:50:00,136.0,136.03,135.74,135.74,17207.0,119.7547,119.7811,119.5257,119.5257,17207.0
2018-09-10 09:55:00,135.73,135.89,135.55,135.55,13217.0,119.5169,119.6578,119.3584,119.3584,13217.0
2018-09-10 10:00:00,135.55,135.65,135.41,135.41,9381.0,119.3584,119.4465,119.2351,119.2351,9381.0
2018-09-10 10:05:00,135.4,135.48,135.32,135.47,4769.0,119.2263,119.2968,119.1559,119.288,4769.0
2018-09-10 10:10:00,135.45,135.65,135.45,135.61,6491.0,119.2704,119.4465,119.2704,119.4113,6491.0
2018-09-10 10:15:00,135.54,135.73,135.54,135.68,4663.0,119.3496,119.5169,119.3496,119.4729,4663.0
2018-09-10 10:20:00,135.62,135.63,135.43,135.43,8343.0,119.4201,119.4289,119.2528,119.2528,8343.0
2018-09-10 10:25:00,135.43,135.44,134.92,135.0,24213.0,119.2528,119.2616,118.8037,118.8741,24213.0
2018-09-10 10:30:00,135.05,135.24,134.96,135.23,17784.0,118.9181,119.0855,118.8389,119.0766,17784.0
2018-09-10 10:35:00,135.28,135.31,135.2,135.29,10171.0,119.1207,119.1471,119.0502,119.1295,10171.0
2018-09-10 10:40:00,135.3,135.49,135.29,135.46,3221.0,119.1383,119.3056,119.1295,119.2792,3221.0
2018-09-10 10:45:00,135.46,135.46,135.28,135.34,12275.0,119.2792,119.2792,119.1207,119.1735,12275.0
2018-09-10 10:50:00,135.33,135.53,135.29,135.49,8011.0,119.1647,119.3408,119.1295,119.3056,8011.0
2018-09-10 10:55:00,135.49,135.63,135.38,135.38,8080.0,119.3056,119.4289,119.2087,119.2087,8080.0
2018-09-10 11:00:00,135.39,135.43,135.32,135.33,4684.0,119.2175,119.2528,119.1559,119.1647,4684.0
2018-09-10 11:05:00,135.29,135.41,135.25,135.4,4300.0,119.1295,119.2351,119.0943,119.2263,4300.0
2018-09-10 11:10:00,135.45,135.47,135.37,135.4,15412.0,119.2704,119.288,119.1999,119.2263,15412.0
2018-09-10 11:15:00,135.4,135.4,135.32,135.32,9852.0,119.2263,119.2263,119.1559,119.1559,9852.0
2018-09-10 11:20:00,135.33,135.36,135.3,135.32,4357.0,119.1647,119.1911,119.1383,119.1559,4357.0
2018-09-10 11:25:00,135.33,135.42,135.27,135.41,34001.0,119.1647,119.244,119.1119,119.2351,34001.0
2018-09-10 11:30:00,135.41,135.46,135.37,135.4,36323.0,119.2351,119.2792,119.1999,119.2263,36323.0
2018-09-10 11:35:00,135.4,135.41,135.22,135.22,6372.0,119.2263,119.2351,119.0678,119.0678,6372.0
2018-09-10 11:40:00,135.18,135.21,135.06,135.11,9211.0,119.0326,119.059,118.927,118.971,9211.0
2018-09-10 11:45:00,135.11,135.15,135.07,135.14,5943.0,118.971,119.0062,118.9358,118.9974,5943.0
2018-09-10 11:50:00,135.15,135.19,135.09,135.18,7517.0,119.0062,119.0414,118.9534,119.0326,7517.0
2018-09-10 11:55:00,135.19,135.35,135.19,135.35,7438.0,119.0414,119.1823,119.0414,119.1823,7438.0
2018-09-10 12:00:00,135.37,135.39,135.3,135.39,8393.0,119.1999,119.2175,119.1383,119.2175,8393.0
2018-09-10 12:05:00,135.39,135.4,135.27,135.27,5511.0,119.2175,119.2263,119.1119,119.1119,5511.0
2018-09-10 12:10:00,135.27,135.37,135.27,135.34,4725.0,119.1119,119.1999,119.1119,119.1735,4725.0
2018-09-10 12:15:00,135.35,135.35,135.21,135.22,3483.0,119.1823,119.1823,119.059,119.0678,3483.0
2018-09-10 12:20:00,135.21,135.26,135.21,135.23,4139.0,119.059,119.1031,119.059,119.0766,4139.0
2018-09-10 12:25:00,135.27,135.27,135.21,135.21,5167.0,119.1119,119.1119,119.059,119.059,5167.0
2018-09-10 12:30:00,135.21,135.26,135.18,135.25,2163.0,119.059,119.1031,119.0326,119.0943,2163.0
2018-09-10 12:35:00,135.25,135.32,135.23,135.27,6717.0,119.0943,119.1559,119.0766,119.1119,6717.0
2018-09-10 12:40:00,135.25,135.26,135.19,135.25,4367.0,119.0943,119.1031,119.0414,119.0943,4367.0
2018-09-10 12:45:00,135.27,135.3,135.24,135.24,4721.0,119.1119,119.1383,119.0855,119.0855,4721.0
2018-09-10 12:50:00,135.22,135.22,135.09,135.13,2816.0,119.0678,119.0678,118.9534,118.9886,2816.0
2018-09-10 12:55:00,135.11,135.18,135.11,135.17,1800.0,118.971,119.0326,118.971,119.0238,1800.0
2018-09-10 13:00:00,135.17,135.2,135.16,135.17,4592.0,119.0238,119.0502,119.015,119.0238,4592.0
2018-09-10 13:05:00,135.16,135.2,135.15,135.18,4620.0,119.015,119.0502,119.0062,119.0326,4620.0
2018-09-10 13:10:00,135.14,135.15,135.05,135.06,5632.0,118.9974,119.0062,118.9181,118.927,5632.0
2018-09-10 13:15:00,135.03,135.07,135.03,135.04,3185.0,118.9005,118.9358,118.9005,118.9093,3185.0
2018-09-10 13:20:00,135.05,135.05,134.96,135.01,14770.0,118.9181,118.9181,118.8389,118.8829,14770.0
2018-09-10 13:25:00,134.99,135.07,134.99,135.07,4056.0,118.8653,118.9358,118.8653,118.9358,4056.0
2018-09-10 13:30:00,135.07,135.08,134.99,135.01,4962.0,118.9358,118.9446,118.8653,118.8829,4962.0
2018-09-10 13:35:00,135.02,135.05,134.99,134.99,4386.0,118.8917,118.9181,118.8653,118.8653,4386.0
2018-09-10 13:40:00,135.01,135.06,134.98,135.03,9370.0,118.8829,118.927,118.8565,118.9005,9370.0
2018-09-10 13:45:00,135.04,135.07,135.0,135.07,6375.0,118.9093,118.9358,118.8741,118.9358,6375.0
2018-09-10 13:50:00,135.04,135.08,135.04,135.06,5198.0,118.9093,118.9446,118.9093,118.927,5198.0
2018-09-10 13:55:00,135.06,135.1,135.06,135.09,3105.0,118.927,118.9622,118.927,118.9534,3105.0
2018-09-10 14:00:00,135.08,135.19,135.07,135.17,9005.0,118.9446,119.0414,118.9358,119.0238,9005.0
2018-09-10 14:05:00,135.2,135.3,135.2,135.3,5095.0,119.0502,119.1383,119.0502,119.1383,5095.0
2018-09-10 14:10:00,135.33,135.33,135.26,135.26,5767.0,119.1647,119.1647,119.1031,119.1031,5767.0
2018-09-10 14:15:00,135.26,135.33,135.25,135.33,3539.0,119.1031,119.1647,119.0943,119.1647,3539.0
2018-09-10 14:20:00,135.34,135.36,135.25,135.3,11724.0,119.1735,119.1911,119.0943,119.1383,11724.0
2018-09-10 14:25:00,135.32,135.36,135.27,135.3,13167.0,119.1559,119.1911,119.1119,119.1383,13167.0
2018-09-10 14:30:00,135.3,135.4,135.3,135.36,14535.0,119.1383,119.2263,119.1383,119.1911,14535.0
2018-09-10 14:35:00,135.35,135.38,135.32,135.33,9953.0,119.1823,119.2087,119.1559,119.1647,9953.0
2018-09-10 14:40:00,135.33,135.39,135.33,135.38,4198.0,119.1647,119.2175,119.1647,119.2087,4198.0
2018-09-10 14:45:00,135.35,135.36,135.31,135.36,6007.0,119.1823,119.1911,119.1471,119.1911,6007.0
2018-09-10 14:50:00,135.36,135.4,135.36,135.38,4569.0,119.1911,119.2263,119.1911,119.2087,4569.0
2018-09-10 14:55:00,135.4,135.45,135.39,135.44,5117.0,119.2263,119.2704,119.2175,119.2616,5117.0
2018-09-10 15:00:00,135.46,135.55,135.46,135.55,7530.0,119.2792,119.3584,119.2792,119.3584,7530.0
2018-09-10 15:05:00,135.53,135.55,135.51,135.51,4532.0,119.3408,119.3584,119.3232,119.3232,4532.0
2018-09-10 15:10:00,135.52,135.52,135.42,135.46,3611.0,119.332,119.332,119.244,119.2792,3611.0
2018-09-10 15:15:00,135.46,135.54,135.43,135.51,7796.0,119.2792,119.3496,119.2528,119.3232,7796.0
2018-09-10 15:20:00,135.53,135.53,135.46,135.48,5053.0,119.3408,119.3408,119.2792,119.2968,5053.0
2018-09-10 15:25:00,135.48,135.5,135.45,135.46,5590.0,119.2968,119.3144,119.2704,119.2792,5590.0
2018-09-10 15:30:00,135.47,135.5,135.45,135.47,7050.0,119.288,119.3144,119.2704,119.288,7050.0
2018-09-10 15:35:00,135.48,135.54,135.47,135.49,13260.0,119.2968,119.3496,119.288,119.3056,13260.0
2018-09-10 15:40:00,135.49,135.58,135.46,135.55,16803.0,119.3056,119.3848,119.2792,119.3584,16803.0
2018-09-10 15:45:00,135.56,135.62,135.54,135.58,15504.0,119.3672,119.4201,119.3496,119.3848,15504.0
2018-09-10 15:50:00,135.58,135.58,135.49,135.51,23800.0,119.3848,119.3848,119.3056,119.3232,23800.0
2018-09-10 15:55:00,135.5,135.51,135.44,135.46,72948.0,119.3144,119.3232,119.2616,119.2792,72948.0
2018-09-11 09:30:00,134.44,134.83,134.32,134.42,21419.0,118.381,118.7244,118.2753,118.3634,21419.0
2018-09-11 09:35:00,134.2,134.51,134.14,134.4,7526.0,118.1697,118.4427,118.1168,118.3458,7526.0
2018-09-11 09:40:00,134.36,134.63,134.33,134.54,11306.0,118.3106,118.5483,118.2842,118.4691,11306.0
2018-09-11 09:45:00,134.52,134.58,134.4,134.49,12026.0,118.4515,118.5043,118.3458,118.425,12026.0
2018-09-11 09:50:00,134.51,134.93,134.51,134.7,15629.0,118.4427,118.8125,118.4427,118.61,15629.0
2018-09-11 09:55:00,134.69,135.09,134.69,135.08,6621.0,118.6012,118.9534,118.6012,118.9446,6621.0
2018-09-11 10:00:00,135.12,135.12,134.83,134.89,9860.0,118.9798,118.9798,118.7244,118.7773,9860.0
2018-09-11 10:05:00,134.88,135.1,134.85,135.08,8418.0,118.7685,118.9622,118.742,118.9446,8418.0
2018-09-11 10:10:00,135.1,135.1,134.86,134.89,15999.0,118.9622,118.9622,118.7508,118.7773,15999.0
2018-09-11 10:15:00,134.88,134.93,134.8,134.89,33536.0,118.7685,118.8125,118.698,118.7773,33536.0
2018-09-11 10:20:00,134.91,134.94,134.87,134.92,6500.0,118.7949,118.8213,118.7596,118.8037,6500.0
2018-09-11 10:25:00,134.9,135.17,134.9,135.15,20442.0,118.7861,119.0238,118.7861,119.0062,20442.0
2018-09-11 10:30:00,135.18,135.27,135.13,135.16,9012.0,119.0326,119.1119,118.9886,119.015,9012.0
2018-09-11 10:35:00,135.18,135.18,135.11,135.17,5346.0,119.0326,119.0326,118.971,119.0238,5346.0
2018-09-11 10:40:00,135.17,135.21,135.09,135.16,11183.0,119.0238,119.059,118.9534,119.015,11183.0
2018-09-11 10:45:00,135.22,135.3,135.18,135.28,3000.0,119.0678,119.1383,119.0326,119.1207,3000.0
2018-09-11 10:50:00,135.25,135.35,135.24,135.35,8360.0,119.0943,119.1823,119.0855,119.1823,8360.0
2018-09-11 10:55:00,135.34,135.43,135.33,135.39,11566.0,119.1735,119.2528,119.1647,119.2175,11566.0
2018-09-11 11:00:00,135.39,135.44,135.36,135.41,12046.0,119.2175,119.2616,119.1911,119.2351,12046.0
2018-09-11 11:05:00,135.42,135.51,135.4,135.46,7741.0,119.244,119.3232,119.2263,119.2792,7741.0
2018-09-11 11:10:00,135.47,135.49,135.35,135.35,6222.0,119.288,119.3056,119.1823,119.1823,6222.0
2018-09-11 11:15:00,135.39,135.39,135.29,135.31,9428.0,119.2175,119.2175,119.1295,119.1471,9428.0
2018-09-11 11:20:00,135.27,135.36,135.25,135.36,8207.0,119.1119,119.1911,119.0943,119.1911,8207.0
2018-09-11 11:25:00,135.37,135.42,135.26,135.3,5174.0,119.1999,119.244,119.1031,119.1383,5174.0
2018-09-11 11:30:00,135.3,135.38,135.3,135.32,3597.0,119.1383,119.2087,119.1383,119.1559,3597.0
2018-09-11 11:35:00,135.33,135.35,135.25,135.25,5773.0,119.1647,119.1823,119.0943,119.0943,5773.0
2018-09-11 11:40:00,135.25,135.27,135.23,135.26,5669.0,119.0943,119.1119,119.0766,119.1031,5669.0
2018-09-11 11:45:00,135.28,135.33,135.23,135.23,6811.0,119.1207,119.1647,119.0766,119.0766,6811.0
2018-09-11 11:50:00,135.2,135.41,135.2,135.36,9420.0,119.0502,119.2351,119.0502,119.1911,9420.0
2018-09-11 11:55:00,135.34,135.42,135.32,135.35,4120.0,119.1735,119.244,119.1559,119.1823,4120.0
2018-09-11 12:00:00,135.34,135.34,135.29,135.31,4960.0,119.1735,119.1735,119.1295,119.1471,4960.0
2018-09-11 12:05:00,135.31,135.42,135.29,135.3,8172.0,119.1471,119.244,119.1295,119.1383,8172.0
2018-09-11 12:10:00,135.3,135.37,135.29,135.32,6445.0,119.1383,119.1999,119.1295,119.1559,6445.0
2018-09-11 12:15:00,135.31,135.31,135.19,135.24,11751.0,119.1471,119.1471,119.0414,119.0855,11751.0
2018-09-11 12:20:00,135.26,135.35,135.26,135.34,4580.0,119.1031,119.1823,119.1031,119.1735,4580.0
2018-09-11 12:25:00,135.34,135.39,135.29,135.29,6303.0,119.1735,119.2175,119.1295,119.1295,6303.0
2018-09-11 12:30:00,135.28,135.3,135.22,135.23,5395.0,119.1207,119.1383,119.0678,119.0766,5395.0
2018-09-11 12:35:00,135.22,135.26,135.2,135.25,4079.0,119.0678,119.1031,119.0502,119.0943,4079.0
2018-09-11 12:40:00,135.24,135.27,135.23,135.27,3000.0,119.0855,119.1119,119.0766,119.1119,3000.0
2018-09-11 12:45:00,135.26,135.36,135.25,135.36,4792.0,119.1031,119.1911,119.0943,119.1911,4792.0
2018-09-11 12:50:00,135.35,135.42,135.33,135.39,5830.0,119.1823,119.244,119.1647,119.2175,5830.0
2018-09-11 12:55:00,135.39,135.48,135.38,135.48,4055.0,119.2175,119.2968,119.2087,119.2968,4055.0
2018-09-11 13:00:00,135.5,135.6,135.5,135.59,4263.0,119.3144,119.4025,119.3144,119.3936,4263.0
2018-09-11 13:05:00,135.59,135.79,135.58,135.78,6422.0,119.3936,119.5698,119.3848,119.5609,6422.0
2018-09-11 13:10:00,135.77,135.95,135.77,135.88,11850.0,119.5521,119.7106,119.5521,119.649,11850.0
2018-09-11 13:15:00,135.9,135.98,135.88,135.97,5755.0,119.6666,119.7371,119.649,119.7283,5755.0
2018-09-11 13:20:00,135.95,135.97,135.88,135.94,4132.0,119.7106,119.7283,119.649,119.7018,4132.0
2018-09-11 13:25:00,135.97,136.04,135.92,136.04,3208.0,119.7283,119.7899,119.6842,119.7899,3208.0
2018-09-11 13:30:00,136.04,136.07,136.03,136.05,4934.0,119.7899,119.8163,119.7811,119.7987,4934.0
2018-09-11 13:35:00,136.05,136.11,136.05,136.1,7810.0,119.7987,119.8515,119.7987,119.8427,7810.0
2018-09-11 13:40:00,136.08,136.09,135.96,135.96,3480.0,119.8251,119.8339,119.7194,119.7194,3480.0
2018-09-11 13:45:00,135.96,135.99,135.94,135.96,3350.0,119.7194,119.7459,119.7018,119.7194,3350.0
2018-09-11 13:50:00,135.95,135.96,135.9,135.9,4640.0,119.7106,119.7194,119.6666,119.6666,4640.0
2018-09-11 13:55:00,135.89,135.89,135.85,135.88,3534.0,119.6578,119.6578,119.6226,119.649,3534.0
2018-09-11 14:00:00,135.88,135.88,135.8,135.82,9551.0,119.649,119.649,119.5786,119.5962,9551.0
2018-09-11 14:05:00,135.82,135.84,135.79,135.81,5646.0,119.5962,119.6138,119.5698,119.5874,5646.0
2018-09-11 14:10:00,135.81,135.81,135.77,135.8,2833.0,119.5874,119.5874,119.5521,119.5786,2833.0
2018-09-11 14:15:00,135.81,135.84,135.81,135.84,5519.0,119.5874,119.6138,119.5874,119.6138,5519.0
2018-09-11 14:20:00,135.82,135.82,135.72,135.74,4381.0,119.5962,119.5962,119.5081,119.5257,4381.0
2018-09-11 14:25:00,135.73,135.74,135.71,135.71,4187.0,119.5169,119.5257,119.4993,119.4993,4187.0
2018-09-11 14:30:00,135.69,135.74,135.69,135.73,4177.0,119.4817,119.5257,119.4817,119.5169,4177.0
2018-09-11 14:35:00,135.74,135.75,135.71,135.73,4320.0,119.5257,119.5345,119.4993,119.5169,4320.0
2018-09-11 14:40:00,135.73,135.79,135.73,135.79,7294.0,119.5169,119.5698,119.5169,119.5698,7294.0
2018-09-11 14:45:00,135.8,135.81,135.76,135.77,5434.0,119.5786,119.5874,119.5433,119.5521,5434.0
2018-09-11 14:50:00,135.76,135.77,135.69,135.69,6700.0,119.5433,119.5521,119.4817,119.4817,6700.0
2018-09-11 14:55:00,135.68,135.73,135.68,135.69,6545.0,119.4729,119.5169,119.4729,119.4817,6545.0
2018-09-11 15:00:00,135.68,135.81,135.68,135.81,8356.0,119.4729,119.5874,119.4729,119.5874,8356.0
2018-09-11 15:05:00,135.8,135.87,135.8,135.82,10715.0,119.5786,119.6402,119.5786,119.5962,10715.0
2018-09-11 15:10:00,135.82,135.82,135.8,135.81,6189.0,119.5962,119.5962,119.5786,119.5874,6189.0
2018-09-11 15:15:00,135.81,135.81,135.65,135.65,20949.0,119.5874,119.5874,119.4465,119.4465,20949.0
2018-09-11 15:20:00,135.67,135.79,135.67,135.79,9314.0,119.4641,119.5698,119.4641,119.5698,9314.0
2018-09-11 15:25:00,135.79,135.82,135.78,135.82,14007.0,119.5698,119.5962,119.5609,119.5962,14007.0
2018-09-11 15:30:00,135.82,135.82,135.77,135.78,8369.0,119.5962,119.5962,119.5521,119.5609,8369.0
2018-09-11 15:35:00,135.78,135.8,135.73,135.74,17076.0,119.5609,119.5786,119.5169,119.5257,17076.0
2018-09-11 15:40:00,135.74,135.74,135.6,135.6,9308.0,119.5257,119.5257,119.4025,119.4025,9308.0
2018-09-11 15:45:00,135.58,135.6,135.51,135.52,11018.0,119.3848,119.4025,119.3232,119.332,11018.0
2018-09-11 15:50:00,135.51,135.51,135.43,135.49,20928.0,119.3232,119.3232,119.2528,119.3056,20928.0
2018-09-11 15:55:00,135.49,135.64,135.49,135.59,54012.0,119.3056,119.4377,119.3056,119.3936,54012.0
2018-09-12 09:30:00,135.6,135.86,135.21,135.21,14642.0,119.4025,119.6314,119.059,119.059,14642.0
2018-09-12 09:35:00,135.25,135.52,135.12,135.41,9548.0,119.0943,119.332,118.9798,119.2351,9548.0
2018-09-12 09:40:00,135.53,135.62,135.22,135.23,10463.0,119.3408,119.4201,119.0678,119.0766,10463.0
2018-09-12 09:45:00,135.33,135.46,135.29,135.33,4300.0,119.1647,119.2792,119.1295,119.1647,4300.0
2018-09-12 09:50:00,135.37,135.62,135.25,135.52,6922.0,119.1999,119.4201,119.0943,119.332,6922.0
2018-09-12 09:55:00,135.58,135.63,135.33,135.35,17330.0,119.3848,119.4289,119.1647,119.1823,17330.0
2018-09-12 10:00:00,135.37,135.52,135.33,135.41,13687.0,119.1999,119.332,119.1647,119.2351,13687.0
2018-09-12 10:05:00,135.41,135.49,135.34,135.47,13123.0,119.2351,119.3056,119.1735,119.288,13123.0
2018-09-12 10:10:00,135.41,135.48,135.34,135.41,8299.0,119.2351,119.2968,119.1735,119.2351,8299.0
2018-09-12 10:15:00,135.43,135.45,135.29,135.33,6165.0,119.2528,119.2704,119.1295,119.1647,6165.0
2018-09-12 10:20:00,135.33,135.33,135.11,135.22,8816.0,119.1647,119.1647,118.971,119.0678,8816.0
2018-09-12 10:25:00,135.25,135.56,135.22,135.56,13895.0,119.0943,119.3672,119.0678,119.3672,13895.0
2018-09-12 10:30:00,135.59,135.72,135.54,135.67,7405.0,119.3936,119.5081,119.3496,119.4641,7405.0
2018-09-12 10:35:00,135.71,135.93,135.63,135.89,9758.0,119.4993,119.693,119.4289,119.6578,9758.0
2018-09-12 10:40:00,135.93,136.02,135.77,135.77,10994.0,119.693,119.7723,119.5521,119.5521,10994.0
2018-09-12 10:45:00,135.74,135.78,135.64,135.74,4537.0,119.5257,119.5609,119.4377,119.5257,4537.0
2018-09-12 10:50:00,135.78,135.8,135.42,135.53,21610.0,119.5609,119.5786,119.244,119.3408,21610.0
2018-09-12 10:55:00,135.57,135.63,135.31,135.34,9992.0,119.376,119.4289,119.1471,119.1735,9992.0
2018-09-12 11:00:00,135.33,135.43,135.26,135.43,8982.0,119.1647,119.2528,119.1031,119.2528,8982.0
2018-09-12 11:05:00,135.41,135.41,135.2,135.22,9825.0,119.2351,119.2351,119.0502,119.0678,9825.0
2018-09-12 11:10:00,135.27,135.57,135.12,135.47,20598.0,119.1119,119.376,118.9798,119.288,20598.0
2018-09-12 11:15:00,135.45,135.55,135.41,135.53,5723.0,119.2704,119.3584,119.2351,119.3408,5723.0
2018-09-12 11:20:00,135.52,135.59,135.45,135.53,5431.0,119.332,119.3936,119.2704,119.3408,5431.0
2018-09-12 11:25:00,135.53,135.65,135.47,135.63,7333.0,119.3408,119.4465,119.288,119.4289,7333.0
2018-09-12 11:30:00,135.64,135.73,135.59,135.59,3711.0,119.4377,119.5169,119.3936,119.3936,3711.0
2018-09-12 11:35:00,135.62,135.65,135.52,135.54,3905.0,119.4201,119.4465,119.332,119.3496,3905.0
2018-09-12 11:40:00,135.56,135.62,135.48,135.51,6321.0,119.3672,119.4201,119.2968,119.3232,6321.0
2018-09-12 11:45:00,135.55,135.59,135.46,135.48,9211.0,119.3584,119.3936,119.2792,119.2968,9211.0
2018-09-12 11:50:00,135.47,135.59,135.32,135.39,15943.0,119.288,119.3936,119.1559,119.2175,15943.0
2018-09-12 11:55:00,135.39,135.46,135.33,135.43,7086.0,119.2175,119.2792,119.1647,119.2528,7086.0
2018-09-12 12:00:00,135.42,135.43,135.34,135.34,4126.0,119.244,119.2528,119.1735,119.1735,4126.0
2018-09-12 12:05:00,135.35,135.42,135.22,135.26,6934.0,119.1823,119.244,119.0678,119.1031,6934.0
2018-09-12 12:10:00,135.25,135.3,135.16,135.22,16745.0,119.0943,119.1383,119.015,119.0678,16745.0
2018-09-12 12:15:00,135.22,135.29,135.11,135.19,8088.0,119.0678,119.1295,118.971,119.0414,8088.0
2018-09-12 12:20:00,135.15,135.19,135.12,135.13,4782.0,119.0062,119.0414,118.9798,118.9886,4782.0
2018-09-12 12:25:00,135.12,135.13,135.06,135.1,6548.0,118.9798,118.9886,118.927,118.9622,6548.0
2018-09-12 12:30:00,135.11,135.2,135.09,135.19,6387.0,118.971,119.0502,118.9534,119.0414,6387.0
2018-09-12 12:35:00,135.18,135.26,135.18,135.22,4500.0,119.0326,119.1031,119.0326,119.0678,4500.0
2018-09-12 12:40:00,135.19,135.3,135.19,135.22,5702.0,119.0414,119.1383,119.0414,119.0678,5702.0
2018-09-12 12:45:00,135.22,135.23,135.16,135.16,3997.0,119.0678,119.0766,119.015,119.015,3997.0
2018-09-12 12:50:00,135.17,135.18,135.08,135.08,3093.0,119.0238,119.0326,118.9446,118.9446,3093.0
2018-09-12 12:55:00,135.1,135.13,135.07,135.11,3379.0,118.9622,118.9886,118.9358,118.971,3379.0
2018-09-12 13:00:00,135.11,135.14,135.07,135.13,4377.0,118.971,118.9974,118.9358,118.9886,4377.0
2018-09-12 13:05:00,135.12,135.16,135.07,135.11,3900.0,118.9798,119.015,118.9358,118.971,3900.0
2018-09-12 13:10:00,135.11,135.21,135.11,135.16,3301.0,118.971,119.059,118.971,119.015,3301.0
2018-09-12 13:15:00,135.2,135.21,135.1,135.14,7111.0,119.0502,119.059,118.9622,118.9974,7111.0
2018-09-12 13:20:00,135.14,135.16,135.07,135.11,6331.0,118.9974,119.015,118.9358,118.971,6331.0
2018-09-12 13:25:00,135.13,135.14,135.08,135.08,4536.0,118.9886,118.9974,118.9446,118.9446,4536.0
2018-09-12 13:30:00,135.06,135.07,134.84,134.86,10213.0,118.927,118.9358,118.7332,118.7508,10213.0
2018-09-12 13:35:00,134.86,134.89,134.7,134.7,10367.0,118.7508,118.7773,118.61,118.61,10367.0
2018-09-12 13:40:00,134.73,134.84,134.69,134.69,7875.0,118.6364,118.7332,118.6012,118.6012,7875.0
2018-09-12 13:45:00,134.7,134.71,134.62,134.69,12548.0,118.61,118.6188,118.5395,118.6012,12548.0
2018-09-12 13:50:00,134.71,134.72,134.63,134.68,6173.0,118.6188,118.6276,118.5483,118.5923,6173.0
2018-09-12 13:55:00,134.67,134.73,134.64,134.64,7200.0,118.5835,118.6364,118.5571,118.5571,7200.0
2018-09-12 14:00:00,134.65,134.69,134.58,134.63,7807.0,118.5659,118.6012,118.5043,118.5483,7807.0
2018-09-12 14:05:00,134.61,134.65,134.54,134.54,4781.0,118.5307,118.5659,118.4691,118.4691,4781.0
2018-09-12 14:10:00,134.55,134.55,134.4,134.49,11717.0,118.4779,118.4779,118.3458,118.425,11717.0
2018-09-12 14:15:00,134.5,134.55,134.46,134.49,6855.0,118.4338,118.4779,118.3986,118.425,6855.0
2018-09-12 14:20:00,134.51,134.56,134.46,134.52,11052.0,118.4427,118.4867,118.3986,118.4515,11052.0
2018-09-12 14:25:00,134.52,134.56,134.48,134.5,6222.0,118.4515,118.4867,118.4162,118.4338,6222.0
2018-09-12 14:30:00,134.5,134.67,134.48,134.62,15288.0,118.4338,118.5835,118.4162,118.5395,15288.0
2018-09-12 14:35:00,134.6,134.62,134.49,134.55,11943.0,118.5219,118.5395,118.425,118.4779,11943.0
2018-09-12 14:40:00,134.57,134.6,134.51,134.59,11596.0,118.4955,118.5219,118.4427,118.5131,11596.0
2018-09-12 14:45:00,134.58,134.71,134.56,134.69,14722.0,118.5043,118.6188,118.4867,118.6012,14722.0
2018-09-12 14:50:00,134.71,134.73,134.62,134.67,14065.0,118.6188,118.6364,118.5395,118.5835,14065.0
2018-09-12 14:55:00,134.69,134.75,134.62,134.65,10326.0,118.6012,118.654,118.5395,118.5659,10326.0
2018-09-12 15:00:00,134.65,134.69,134.63,134.65,14292.0,118.5659,118.6012,118.5483,118.5659,14292.0
2018-09-12 15:05:00,134.64,134.73,134.62,134.73,14664.0,118.5571,118.6364,118.5395,118.6364,14664.0
2018-09-12 15:10:00,134.73,134.83,134.72,134.75,12855.0,118.6364,118.7244,118.6276,118.654,12855.0
2018-09-12 15:15:00,134.77,134.8,134.7,134.79,13961.0,118.6716,118.698,118.61,118.6892,13961.0
2018-09-12 15:20:00,134.8,134.85,134.78,134.82,11684.0,118.698,118.742,118.6804,118.7156,11684.0
2018-09-12 15:25:00,134.83,134.89,134.81,134.88,15196.0,118.7244,118.7773,118.7068,118.7685,15196.0
2018-09-12 15:30:00,134.89,134.92,134.84,134.84,16351.0,118.7773,118.8037,118.7332,118.7332,16351.0
2018-09-12 15:35:00,134.84,134.85,134.81,134.85,15156.0,118.7332,118.742,118.7068,118.742,15156.0
2018-09-12 15:40:00,134.85,134.88,134.83,134.85,18682.0,118.742,118.7685,118.7244,118.742,18682.0
2018-09-12 15:45:00,134.88,134.89,134.72,134.79,65180.0,118.7685,118.7773,118.6276,118.6892,65180.0
2018-09-12 15:50:00,134.8,134.84,134.7,134.7,14902.0,118.698,118.7332,118.61,118.61,14902.0
2018-09-12 15:55:00,134.69,134.69,134.63,134.66,53532.0,118.6012,118.6012,118.5483,118.5747,53532.0
2018-09-13 09:30:00,135.66,135.82,135.22,135.76,34625.0,119.4553,119.5962,119.0678,119.5433,34625.0
2018-09-13 09:35:00,135.83,136.29,135.63,136.29,16213.0,119.605,120.01,119.4289,120.01,16213.0
2018-09-13 09:40:00,136.33,136.54,136.0,136.51,24229.0,120.0453,120.2302,119.7547,120.2038,24229.0
2018-09-13 09:45:00,136.51,136.51,135.96,136.09,10544.0,120.2038,120.2038,119.7194,119.8339,10544.0
2018-09-13 09:50:00,136.1,136.29,136.07,136.29,4308.0,119.8427,120.01,119.8163,120.01,4308.0
2018-09-13 09:55:00,136.27,136.34,136.17,136.22,4275.0,119.9924,120.0541,119.9044,119.9484,4275.0
2018-09-13 10:00:00,136.25,136.33,136.24,136.33,3494.0,119.9748,120.0453,119.966,120.0453,3494.0
2018-09-13 10:05:00,136.39,136.5,136.35,136.48,3500.0,120.0981,120.1949,120.0629,120.1773,3500.0
2018-09-13 10:10:00,136.45,136.48,136.36,136.48,6611.0,120.1509,120.1773,120.0717,120.1773,6611.0
2018-09-13 10:15:00,136.51,136.51,136.25,136.37,9941.0,120.2038,120.2038,119.9748,120.0805,9941.0
2018-09-13 10:20:00,136.39,136.47,136.28,136.43,5523.0,120.0981,120.1685,120.0012,120.1333,5523.0
2018-09-13 10:25:00,136.47,136.54,136.27,136.34,8369.0,120.1685,120.2302,119.9924,120.0541,8369.0
2018-09-13 10:30:00,136.32,136.43,136.22,136.22,12430.0,120.0364,120.1333,119.9484,119.9484,12430.0
2018-09-13 10:35:00,136.21,136.26,136.11,136.18,6323.0,119.9396,119.9836,119.8515,119.9132,6323.0
2018-09-13 10:40:00,136.16,136.36,136.16,136.26,5700.0,119.8956,120.0717,119.8956,119.9836,5700.0
2018-09-13 10:45:00,136.27,136.3,136.06,136.07,7739.0,119.9924,120.0188,119.8075,119.8163,7739.0
2018-09-13 10:50:00,136.06,136.1,135.93,135.99,5819.0,119.8075,119.8427,119.693,119.7459,5819.0
2018-09-13 10:55:00,135.99,135.99,135.9,135.94,5776.0,119.7459,119.7459,119.6666,119.7018,5776.0
2018-09-13 11:00:00,135.93,135.94,135.85,135.91,10409.0,119.693,119.7018,119.6226,119.6754,10409.0
2018-09-13 11:05:00,135.9,135.98,135.9,135.96,4999.0,119.6666,119.7371,119.6666,119.7194,4999.0
2018-09-13 11:10:00,136.0,136.05,135.91,135.95,7130.0,119.7547,119.7987,119.6754,119.7106,7130.0
2018-09-13 11:15:00,135.92,135.92,135.71,135.72,8963.0,119.6842,119.6842,119.4993,119.5081,8963.0
2018-09-13 11:20:00,135.7,135.72,135.6,135.67,9285.0,119.4905,119.5081,119.4025,119.4641,9285.0
2018-09-13 11:25:00,135.68,135.73,135.58,135.58,7006.0,119.4729,119.5169,119.3848,119.3848,7006.0
2018-09-13 11:30:00,135.58,135.66,135.56,135.64,9779.0,119.3848,119.4553,119.3672,119.4377,9779.0
2018-09-13 11:35:00,135.64,135.66,135.62,135.64,3673.0,119.4377,119.4553,119.4201,119.4377,3673.0
2018-09-13 11:40:00,135.63,135.7,135.6,135.67,6709.0,119.4289,119.4905,119.4025,119.4641,6709.0
2018-09-13 11:45:00,135.67,135.82,135.66,135.82,5363.0,119.4641,119.5962,119.4553,119.5962,5363.0
2018-09-13 11:50:00,135.83,135.87,135.81,135.84,6313.0,119.605,119.6402,119.5874,119.6138,6313.0
2018-09-13 11:55:00,135.82,135.89,135.81,135.83,10537.0,119.5962,119.6578,119.5874,119.605,10537.0
2018-09-13 12:00:00,135.86,135.91,135.83,135.83,5692.0,119.6314,119.6754,119.605,119.605,5692.0
2018-09-13 12:05:00,135.83,135.89,135.81,135.87,5361.0,119.605,119.6578,119.5874,119.6402,5361.0
2018-09-13 12:10:00,135.89,136.0,135.87,136.0,5563.0,119.6578,119.7547,119.6402,119.7547,5563.0
2018-09-13 12:15:00,136.0,136.02,135.97,135.98,4479.0,119.7547,119.7723,119.7283,119.7371,4479.0
2018-09-13 12:20:00,135.96,136.0,135.91,135.94,3400.0,119.7194,119.7547,119.6754,119.7018,3400.0
2018-09-13 12:25:00,135.92,135.96,135.91,135.96,2065.0,119.6842,119.7194,119.6754,119.7194,2065.0
2018-09-13 12:30:00,135.97,136.0,135.96,135.99,2400.0,119.7283,119.7547,119.7194,119.7459,2400.0
2018-09-13 12:35:00,135.98,136.02,135.98,136.0,2858.0,119.7371,119.7723,119.7371,119.7547,2858.0
2018-09-13 12:40:00,135.99,136.03,135.99,136.03,2899.0,119.7459,119.7811,119.7459,119.7811,2899.0
2018-09-13 12:45:00,136.02,136.06,136.01,136.04,4647.0,119.7723,119.8075,119.7635,119.7899,4647.0
2018-09-13 12:50:00,136.06,136.1,136.03,136.09,3288.0,119.8075,119.8427,119.7811,119.8339,3288.0
2018-09-13 12:55:00,136.11,136.11,136.08,136.09,9033.0,119.8515,119.8515,119.8251,119.8339,9033.0
2018-09-13 13:00:00,136.09,136.11,136.09,136.11,6900.0,119.8339,119.8515,119.8339,119.8515,6900.0
2018-09-13 13:05:00,136.11,136.11,136.07,136.09,8230.0,119.8515,119.8515,119.8163,119.8339,8230.0
2018-09-13 13:10:00,136.08,136.09,136.05,136.06,2244.0,119.8251,119.8339,119.7987,119.8075,2244.0
2018-09-13 13:15:00,136.09,136.09,136.03,136.08,2689.0,119.8339,119.8339,119.7811,119.8251,2689.0
2018-09-13 13:20:00,136.06,136.06,135.94,136.05,4800.0,119.8075,119.8075,119.7018,119.7987,4800.0
2018-09-13 13:25:00,136.04,136.08,136.04,136.08,2350.0,119.7899,119.8251,119.7899,119.8251,2350.0
2018-09-13 13:30:00,136.09,136.13,136.08,136.1,2473.0,119.8339,119.8691,119.8251,119.8427,2473.0
2018-09-13 13:35:00,136.12,136.18,136.11,136.13,6244.0,119.8603,119.9132,119.8515,119.8691,6244.0
2018-09-13 13:40:00,136.12,136.27,136.11,136.27,6935.0,119.8603,119.9924,119.8515,119.9924,6935.0
2018-09-13 13:45:00,136.27,136.28,136.22,136.22,1826.0,119.9924,120.0012,119.9484,119.9484,1826.0
2018-09-13 13:50:00,136.23,136.24,136.18,136.22,3000.0,119.9572,119.966,119.9132,119.9484,3000.0
2018-09-13 13:55:00,136.22,136.24,136.11,136.12,3989.0,119.9484,119.966,119.8515,119.8603,3989.0
2018-09-13 14:00:00,136.13,136.18,136.11,136.15,3443.0,119.8691,119.9132,119.8515,119.8868,3443.0
2018-09-13 14:05:00,136.14,136.16,136.12,136.16,3429.0,119.8779,119.8956,119.8603,119.8956,3429.0
2018-09-13 14:10:00,136.15,136.19,136.1,136.14,6549.0,119.8868,119.922,119.8427,119.8779,6549.0
2018-09-13 14:15:00,136.12,136.18,136.11,136.18,3995.0,119.8603,119.9132,119.8515,119.9132,3995.0
2018-09-13 14:20:00,136.15,136.3,136.15,136.3,4290.0,119.8868,120.0188,119.8868,120.0188,4290.0
2018-09-13 14:25:00,136.29,136.31,136.24,136.26,3641.0,120.01,120.0276,119.966,119.9836,3641.0
2018-09-13 14:30:00,136.25,136.26,136.23,136.25,3924.0,119.9748,119.9836,119.9572,119.9748,3924.0
2018-09-13 14:35:00,136.25,136.28,136.24,136.25,11900.0,119.9748,120.0012,119.966,119.9748,11900.0
2018-09-13 14:40:00,136.26,136.32,136.25,136.31,3652.0,119.9836,120.0364,119.9748,120.0276,3652.0
2018-09-13 14:45:00,136.31,136.38,136.3,136.37,3587.0,120.0276,120.0893,120.0188,120.0805,3587.0
2018-09-13 14:50:00,136.36,136.37,136.29,136.3,7351.0,120.0717,120.0805,120.01,120.0188,7351.0
2018-09-13 14:55:00,136.3,136.33,136.29,136.33,4160.0,120.0188,120.0453,120.01,120.0453,4160.0
2018-09-13 15:00:00,136.33,136.37,136.29,136.31,9202.0,120.0453,120.0805,120.01,120.0276,9202.0
2018-09-13 15:05:00,136.31,136.31,136.28,136.3,4570.0,120.0276,120.0276,120.0012,120.0188,4570.0
2018-09-13 15:10:00,136.3,136.35,136.29,136.35,9488.0,120.0188,120.0629,120.01,120.0629,9488.0
2018-09-13 15:15:00,136.35,136.46,136.32,136.44,6920.0,120.0629,120.1597,120.0364,120.1421,6920.0
2018-09-13 15:20:00,136.44,136.44,136.39,136.41,4729.0,120.1421,120.1421,120.0981,120.1157,4729.0
2018-09-13 15:25:00,136.4,136.44,136.39,136.44,7112.0,120.1069,120.1421,120.0981,120.1421,7112.0
2018-09-13 15:30:00,136.44,136.44,136.42,136.43,4142.0,120.1421,120.1421,120.1245,120.1333,4142.0
2018-09-13 15:35:00,136.43,136.43,136.27,136.28,12418.0,120.1333,120.1333,119.9924,120.0012,12418.0
2018-09-13 15:40:00,136.28,136.29,136.24,136.25,18627.0,120.0012,120.01,119.966,119.9748,18627.0
2018-09-13 15:45:00,136.24,136.28,136.21,136.28,22966.0,119.966,120.0012,119.9396,120.0012,22966.0
2018-09-13 15:50:00,136.28,136.37,136.24,136.35,24409.0,120.0012,120.0805,119.966,120.0629,24409.0
2018-09-13 15:55:00,136.36,136.42,136.23,136.3,57975.0,120.0717,120.1245,119.9572,120.0188,57975.0
2018-09-14 09:30:00,136.5,136.78,136.31,136.72,11919.0,120.1949,120.4415,120.0276,120.3887,11919.0
2018-09-14 09:35:00,136.84,136.84,136.64,136.83,3325.0,120.4943,120.4943,120.3182,120.4855,3325.0
2018-09-14 09:40:00,136.75,136.75,136.49,136.5,5290.0,120.4151,120.4151,120.1861,120.1949,5290.0
2018-09-14 09:45:00,136.5,136.71,136.5,136.64,7076.0,120.1949,120.3799,120.1949,120.3182,7076.0
2018-09-14 09:50:00,136.68,136.86,136.67,136.77,4316.0,120.3534,120.5119,120.3446,120.4327,4316.0
2018-09-14 09:55:00,136.76,136.9,136.73,136.76,9807.0,120.4239,120.5472,120.3975,120.4239,9807.0
2018-09-14 10:00:00,136.76,137.03,136.71,137.03,3236.0,120.4239,120.6616,120.3799,120.6616,3236.0
2018-09-14 10:05:00,137.04,137.04,136.85,136.92,2230.0,120.6704,120.6704,120.5031,120.5648,2230.0
2018-09-14 10:10:00,136.98,137.1,136.97,137.04,7005.0,120.6176,120.7233,120.6088,120.6704,7005.0
2018-09-14 10:15:00,137.04,137.15,136.92,136.93,5105.0,120.6704,120.7673,120.5648,120.5736,5105.0
2018-09-14 10:20:00,136.96,136.97,136.74,136.8,7840.0,120.6,120.6088,120.4063,120.4591,7840.0
2018-09-14 10:25:00,136.8,136.92,136.74,136.82,4487.0,120.4591,120.5648,120.4063,120.4767,4487.0
2018-09-14 10:30:00,136.83,136.85,136.76,136.84,6164.0,120.4855,120.5031,120.4239,120.4943,6164.0
2018-09-14 10:35:00,136.84,136.89,136.81,136.84,9220.0,120.4943,120.5384,120.4679,120.4943,9220.0
2018-09-14 10:40:00,136.84,136.93,136.79,136.93,6037.0,120.4943,120.5736,120.4503,120.5736,6037.0
2018-09-14 10:45:00,136.95,136.99,136.83,136.88,11429.0,120.5912,120.6264,120.4855,120.5296,11429.0
2018-09-14 10:50:00,136.86,136.89,136.79,136.8,8244.0,120.5119,120.5384,120.4503,120.4591,8244.0
2018-09-14 10:55:00,136.8,136.9,136.76,136.81,11093.0,120.4591,120.5472,120.4239,120.4679,11093.0
2018-09-14 11:00:00,136.81,136.92,136.8,136.91,11391.0,120.4679,120.5648,120.4591,120.556,11391.0
2018-09-14 11:05:00,136.88,136.97,136.88,136.97,5810.0,120.5296,120.6088,120.5296,120.6088,5810.0
2018-09-14 11:10:00,136.96,137.09,136.96,137.04,6869.0,120.6,120.7145,120.6,120.6704,6869.0
2018-09-14 11:15:00,137.03,137.18,137.0,137.17,8564.0,120.6616,120.7937,120.6352,120.7849,8564.0
2018-09-14 11:20:00,137.16,137.24,137.15,137.2,9045.0,120.7761,120.8466,120.7673,120.8113,9045.0
2018-09-14 11:25:00,137.2,137.29,137.18,137.21,9561.0,120.8113,120.8906,120.7937,120.8201,9561.0
2018-09-14 11:30:00,137.24,137.44,137.24,137.41,6654.0,120.8466,121.0227,120.8466,120.9962,6654.0
2018-09-14 11:35:00,137.44,137.58,137.41,137.55,4897.0,121.0227,121.1459,120.9962,121.1195,4897.0
2018-09-14 11:40:00,137.56,137.56,137.36,137.48,6135.0,121.1283,121.1283,120.9522,121.0579,6135.0
2018-09-14 11:45:00,137.54,137.6,137.43,137.43,4945.0,121.1107,121.1635,121.0139,121.0139,4945.0
2018-09-14 11:50:00,137.4,137.51,137.4,137.51,3047.0,120.9874,121.0843,120.9874,121.0843,3047.0
2018-09-14 11:55:00,137.52,137.61,137.52,137.61,9825.0,121.0931,121.1724,121.0931,121.1724,9825.0
2018-09-14 12:00:00,137.6,137.6,137.35,137.4,31810.0,121.1635,121.1635,120.9434,120.9874,31810.0
2018-09-14 12:05:00,137.35,137.39,137.23,137.35,8011.0,120.9434,120.9786,120.8377,120.9434,8011.0
2018-09-14 12:10:00,137.38,137.48,137.36,137.47,3600.0,120.9698,121.0579,120.9522,121.0491,3600.0
2018-09-14 12:15:00,137.49,137.63,137.46,137.54,10804.0,121.0667,121.19,121.0403,121.1107,10804.0
2018-09-14 12:20:00,137.53,137.58,137.51,137.55,6393.0,121.1019,121.1459,121.0843,121.1195,6393.0
2018-09-14 12:25:00,137.59,137.69,137.57,137.69,4538.0,121.1547,121.2428,121.1371,121.2428,4538.0
2018-09-14 12:30:00,137.66,137.69,137.57,137.57,3912.0,121.2164,121.2428,121.1371,121.1371,3912.0
2018-09-14 12:35:00,137.53,137.56,137.51,137.56,7177.0,121.1019,121.1283,121.0843,121.1283,7177.0
2018-09-14 12:40:00,137.56,137.59,137.54,137.56,3537.0,121.1283,121.1547,121.1107,121.1283,3537.0
2018-09-14 12:45:00,137.54,137.54,137.39,137.42,8506.0,121.1107,121.1107,120.9786,121.005,8506.0
2018-09-14 12:50:00,137.41,137.48,137.36,137.48,13531.0,120.9962,121.0579,120.9522,121.0579,13531.0
2018-09-14 12:55:00,137.45,137.52,137.44,137.46,28207.0,121.0315,121.0931,121.0227,121.0403,28207.0
2018-09-14 13:00:00,137.44,137.44,137.36,137.38,3200.0,121.0227,121.0227,120.9522,120.9698,3200.0
2018-09-14 13:05:00,137.38,137.4,137.32,137.34,5538.0,120.9698,120.9874,120.917,120.9346,5538.0
2018-09-14 13:10:00,137.34,137.43,137.33,137.37,3900.0,120.9346,121.0139,120.9258,120.961,3900.0
2018-09-14 13:15:00,137.37,137.54,137.37,137.52,6622.0,120.961,121.1107,120.961,121.0931,6622.0
2018-09-14 13:20:00,137.52,137.57,137.52,137.53,5520.0,121.0931,121.1371,121.0931,121.1019,5520.0
2018-09-14 13:25:00,137.54,137.64,137.53,137.63,2700.0,121.1107,121.1988,121.1019,121.19,2700.0
2018-09-14 13:30:00,137.64,137.74,137.63,137.71,5991.0,121.1988,121.2868,121.19,121.2604,5991.0
2018-09-14 13:35:00,137.7,137.75,137.67,137.73,4932.0,121.2516,121.2956,121.2252,121.278,4932.0
2018-09-14 13:40:00,137.74,137.75,137.66,137.66,16740.0,121.2868,121.2956,121.2164,121.2164,16740.0
2018-09-14 13:45:00,137.67,137.67,137.61,137.63,4862.0,121.2252,121.2252,121.1724,121.19,4862.0
2018-09-14 13:50:00,137.64,137.67,137.63,137.66,6551.0,121.1988,121.2252,121.19,121.2164,6551.0
2018-09-14 13:55:00,137.65,137.66,137.59,137.63,4810.0,121.2076,121.2164,121.1547,121.19,4810.0
2018-09-14 14:00:00,137.63,137.69,137.58,137.66,2717.0,121.19,121.2428,121.1459,121.2164,2717.0
2018-09-14 14:05:00,137.67,137.71,137.65,137.7,8687.0,121.2252,121.2604,121.2076,121.2516,8687.0
2018-09-14 14:10:00,137.69,137.69,137.64,137.67,5347.0,121.2428,121.2428,121.1988,121.2252,5347.0
2018-09-14 14:15:00,137.68,137.83,137.68,137.78,32582.0,121.234,121.3661,121.234,121.322,32582.0
2018-09-14 14:20:00,137.78,137.91,137.77,137.91,7099.0,121.322,121.4365,121.3132,121.4365,7099.0
2018-09-14 14:25:00,137.91,137.99,137.89,137.95,12275.0,121.4365,121.507,121.4189,121.4717,12275.0
2018-09-14 14:30:00,137.95,138.0,137.92,137.99,12099.0,121.4717,121.5158,121.4453,121.507,12099.0
2018-09-14 14:35:00,138.0,138.03,137.95,137.96,12606.0,121.5158,121.5422,121.4717,121.4805,12606.0
2018-09-14 14:40:00,137.96,138.0,137.87,137.88,10611.0,121.4805,121.5158,121.4013,121.4101,10611.0
2018-09-14 14:45:00,137.88,137.89,137.83,137.89,3773.0,121.4101,121.4189,121.3661,121.4189,3773.0
2018-09-14 14:50:00,137.92,137.92,137.81,137.89,5581.0,121.4453,121.4453,121.3485,121.4189,5581.0
2018-09-14 14:55:00,137.92,138.03,137.89,137.96,8828.0,121.4453,121.5422,121.4189,121.4805,8828.0
2018-09-14 15:00:00,137.94,138.03,137.93,137.93,6057.0,121.4629,121.5422,121.4541,121.4541,6057.0
2018-09-14 15:05:00,137.91,137.99,137.91,137.98,7400.0,121.4365,121.507,121.4365,121.4982,7400.0
2018-09-14 15:10:00,137.97,138.0,137.95,137.98,5842.0,121.4894,121.5158,121.4717,121.4982,5842.0
2018-09-14 15:15:00,137.97,137.99,137.92,137.97,8318.0,121.4894,121.507,121.4453,121.4894,8318.0
2018-09-14 15:20:00,137.95,137.98,137.93,137.98,4391.0,121.4717,121.4982,121.4541,121.4982,4391.0
2018-09-14 15:25:00,137.97,137.99,137.95,137.98,8559.0,121.4894,121.507,121.4717,121.4982,8559.0
2018-09-14 15:30:00,137.97,138.03,137.95,138.02,23835.0,121.4894,121.5422,121.4717,121.5334,23835.0
2018-09-14 15:35:00,138.01,138.02,137.95,138.02,11262.0,121.5246,121.5334,121.4717,121.5334,11262.0
2018-09-14 15:40:00,138.01,138.02,137.97,137.98,13492.0,121.5246,121.5334,121.4894,121.4982,13492.0
2018-09-14 15:45:00,137.98,138.05,137.92,138.04,30886.0,121.4982,121.5598,121.4453,121.551,30886.0
2018-09-14 15:50:00,138.05,138.1,138.02,138.1,26553.0,121.5598,121.6038,121.5334,121.6038,26553.0
2018-09-14 15:55:00,138.09,138.2,138.05,138.13,125334.0,121.595,121.6919,121.5598,121.6302,125334.0
2018-09-17 09:30:00,138.45,138.45,137.92,137.96,14900.0,121.912,121.912,121.4453,121.4805,14900.0
2018-09-17 09:35:00,137.96,138.67,137.95,138.5,8512.0,121.4805,122.1057,121.4717,121.956,8512.0
2018-09-17 09:40:00,138.55,138.83,138.33,138.41,7098.0,122.0001,122.2466,121.8063,121.8768,7098.0
2018-09-17 09:45:00,138.4,138.47,138.33,138.46,10906.0,121.868,121.9296,121.8063,121.9208,10906.0
2018-09-17 09:50:00,138.45,138.49,138.25,138.49,6739.0,121.912,121.9472,121.7359,121.9472,6739.0
2018-09-17 09:55:00,138.5,138.55,138.43,138.51,5978.0,121.956,122.0001,121.8944,121.9648,5978.0
2018-09-17 10:00:00,138.54,138.73,138.48,138.51,7457.0,121.9913,122.1586,121.9384,121.9648,7457.0
2018-09-17 10:05:00,138.52,138.74,138.49,138.5,10826.0,121.9737,122.1674,121.9472,121.956,10826.0
2018-09-17 10:10:00,138.5,138.65,138.4,138.46,14426.0,121.956,122.0881,121.868,121.9208,14426.0
2018-09-17 10:15:00,138.47,138.57,138.36,138.36,11851.0,121.9296,122.0177,121.8328,121.8328,11851.0
2018-09-17 10:20:00,138.38,138.62,138.38,138.62,12712.0,121.8504,122.0617,121.8504,122.0617,12712.0
2018-09-17 10:25:00,138.63,138.64,138.45,138.47,13352.0,122.0705,122.0793,121.912,121.9296,13352.0
2018-09-17 10:30:00,138.46,138.54,138.41,138.5,13631.0,121.9208,121.9913,121.8768,121.956,13631.0
2018-09-17 10:35:00,138.53,138.6,138.5,138.54,22222.0,121.9825,122.0441,121.956,121.9913,22222.0
2018-09-17 10:40:00,138.56,138.66,138.53,138.63,11446.0,122.0089,122.0969,121.9825,122.0705,11446.0
2018-09-17 10:45:00,138.61,138.68,138.51,138.53,10551.0,122.0529,122.1145,121.9648,121.9825,10551.0
2018-09-17 10:50:00,138.52,138.55,138.38,138.41,11577.0,121.9737,122.0001,121.8504,121.8768,11577.0
2018-09-17 10:55:00,138.39,138.48,138.33,138.34,15629.0,121.8592,121.9384,121.8063,121.8152,15629.0
2018-09-17 11:00:00,138.34,138.36,138.23,138.27,11186.0,121.8152,121.8328,121.7183,121.7535,11186.0
2018-09-17 11:05:00,138.31,138.42,138.31,138.41,8382.0,121.7887,121.8856,121.7887,121.8768,8382.0
2018-09-17 11:10:00,138.42,138.52,138.35,138.47,5856.0,121.8856,121.9737,121.824,121.9296,5856.0
2018-09-17 11:15:00,138.45,138.47,138.37,138.45,21450.0,121.912,121.9296,121.8416,121.912,21450.0
2018-09-17 11:20:00,138.52,138.54,138.42,138.44,4507.0,121.9737,121.9913,121.8856,121.9032,4507.0
2018-09-17 11:25:00,138.45,138.45,138.34,138.42,4641.0,121.912,121.912,121.8152,121.8856,4641.0
2018-09-17 11:30:00,138.41,138.42,138.31,138.38,8428.0,121.8768,121.8856,121.7887,121.8504,8428.0
2018-09-17 11:35:00,138.39,138.53,138.37,138.38,5225.0,121.8592,121.9825,121.8416,121.8504,5225.0
2018-09-17 11:40:00,138.34,138.37,138.25,138.3,8055.0,121.8152,121.8416,121.7359,121.7799,8055.0
2018-09-17 11:45:00,138.34,138.41,138.31,138.31,10412.0,121.8152,121.8768,121.7887,121.7887,10412.0
2018-09-17 11:50:00,138.31,138.39,138.31,138.37,6389.0,121.7887,121.8592,121.7887,121.8416,6389.0
2018-09-17 11:55:00,138.39,138.45,138.37,138.37,3470.0,121.8592,121.912,121.8416,121.8416,3470.0
2018-09-17 12:00:00,138.35,138.35,138.22,138.26,6822.0,121.824,121.824,121.7095,121.7447,6822.0
2018-09-17 12:05:00,138.25,138.27,138.15,138.22,11714.0,121.7359,121.7535,121.6479,121.7095,11714.0
2018-09-17 12:10:00,138.22,138.33,138.22,138.29,4791.0,121.7095,121.8063,121.7095,121.7711,4791.0
2018-09-17 12:15:00,138.29,138.4,138.29,138.4,4490.0,121.7711,121.868,121.7711,121.868,4490.0
2018-09-17 12:20:00,138.41,138.42,138.34,138.4,7458.0,121.8768,121.8856,121.8152,121.868,7458.0
2018-09-17 12:25:00,138.43,138.53,138.43,138.49,12746.0,121.8944,121.9825,121.8944,121.9472,12746.0
2018-09-17 12:30:00,138.51,138.52,138.43,138.5,7600.0,121.9648,121.9737,121.8944,121.956,7600.0
2018-09-17 12:35:00,138.51,138.57,138.49,138.53,5265.0,121.9648,122.0177,121.9472,121.9825,5265.0
2018-09-17 12:40:00,138.53,138.56,138.52,138.56,6508.0,121.9825,122.0089,121.9737,122.0089,6508.0
2018-09-17 12:45:00,138.55,138.56,138.41,138.43,6792.0,122.0001,122.0089,121.8768,121.8944,6792.0
2018-09-17 12:50:00,138.41,138.5,138.4,138.44,5217.0,121.8768,121.956,121.868,121.9032,5217.0
2018-09-17 12:55:00,138.38,138.49,138.37,138.45,20890.0,121.8504,121.9472,121.8416,121.912,20890.0
2018-09-17 13:00:00,138.44,138.48,138.4,138.42,6142.0,121.9032,121.9384,121.868,121.8856,6142.0
2018-09-17 13:05:00,138.43,138.49,138.42,138.48,7948.0,121.8944,121.9472,121.8856,121.9384,7948.0
2018-09-17 13:10:00,138.47,138.52,138.45,138.48,5259.0,121.9296,121.9737,121.912,121.9384,5259.0
2018-09-17 13:15:00,138.46,138.48,138.43,138.45,5200.0,121.9208,121.9384,121.8944,121.912,5200.0
2018-09-17 13:20:00,138.43,138.55,138.43,138.55,6799.0,121.8944,122.0001,121.8944,122.0001,6799.0
2018-09-17 13:25:00,138.54,138.59,138.53,138.55,6273.0,121.9913,122.0353,121.9825,122.0001,6273.0
2018-09-17 13:30:00,138.53,138.55,138.46,138.46,7030.0,121.9825,122.0001,121.9208,121.9208,7030.0
2018-09-17 13:35:00,138.45,138.47,138.37,138.43,10522.0,121.912,121.9296,121.8416,121.8944,10522.0
2018-09-17 13:40:00,138.44,138.49,138.38,138.39,8207.0,121.9032,121.9472,121.8504,121.8592,8207.0
2018-09-17 13:45:00,138.39,138.43,138.36,138.41,4403.0,121.8592,121.8944,121.8328,121.8768,4403.0
2018-09-17 13:50:00,138.39,138.43,138.38,138.43,3400.0,121.8592,121.8944,121.8504,121.8944,3400.0
2018-09-17 13:55:00,138.43,138.45,138.33,138.37,6671.0,121.8944,121.912,121.8063,121.8416,6671.0
2018-09-17 14:00:00,138.36,138.47,138.36,138.42,21476.0,121.8328,121.9296,121.8328,121.8856,21476.0
2018-09-17 14:05:00,138.42,138.48,138.36,138.38,5520.0,121.8856,121.9384,121.8328,121.8504,5520.0
2018-09-17 14:10:00,138.37,138.42,138.34,138.4,7524.0,121.8416,121.8856,121.8152,121.868,7524.0
2018-09-17 14:15:00,138.39,138.42,138.36,138.38,5664.0,121.8592,121.8856,121.8328,121.8504,5664.0
2018-09-17 14:20:00,138.4,138.46,138.37,138.43,20305.0,121.868,121.9208,121.8416,121.8944,20305.0
2018-09-17 14:25:00,138.43,138.43,138.35,138.36,6536.0,121.8944,121.8944,121.824,121.8328,6536.0
2018-09-17 14:30:00,138.34,138.38,138.3,138.34,6540.0,121.8152,121.8504,121.7799,121.8152,6540.0
2018-09-17 14:35:00,138.34,138.42,138.32,138.42,5930.0,121.8152,121.8856,121.7975,121.8856,5930.0
2018-09-17 14:40:00,138.42,138.42,138.38,138.38,5017.0,121.8856,121.8856,121.8504,121.8504,5017.0
2018-09-17 14:45:00,138.38,138.42,138.36,138.42,6092.0,121.8504,121.8856,121.8328,121.8856,6092.0
2018-09-17 14:50:00,138.42,138.42,138.33,138.37,7655.0,121.8856,121.8856,121.8063,121.8416,7655.0
2018-09-17 14:55:00,138.33,138.36,138.19,138.27,13088.0,121.8063,121.8328,121.6831,121.7535,13088.0
2018-09-17 15:00:00,138.27,138.42,138.26,138.36,13781.0,121.7535,121.8856,121.7447,121.8328,13781.0
2018-09-17 15:05:00,138.36,138.39,138.33,138.35,13111.0,121.8328,121.8592,121.8063,121.824,13111.0
2018-09-17 15:10:00,138.33,138.39,138.31,138.35,15491.0,121.8063,121.8592,121.7887,121.824,15491.0
2018-09-17 15:15:00,138.35,138.41,138.29,138.4,30354.0,121.824,121.8768,121.7711,121.868,30354.0
2018-09-17 15:20:00,138.4,138.47,138.38,138.43,8121.0,121.868,121.9296,121.8504,121.8944,8121.0
2018-09-17 15:25:00,138.4,138.47,138.36,138.36,13168.0,121.868,121.9296,121.8328,121.8328,13168.0
2018-09-17 15:30:00,138.36,138.41,138.28,138.28,19862.0,121.8328,121.8768,121.7623,121.7623,19862.0
2018-09-17 15:35:00,138.29,138.3,138.19,138.19,21120.0,121.7711,121.7799,121.6831,121.6831,21120.0
2018-09-17 15:40:00,138.19,138.23,138.15,138.21,29055.0,121.6831,121.7183,121.6479,121.7007,29055.0
2018-09-17 15:45:00,138.22,138.37,138.21,138.29,26420.0,121.7095,121.8416,121.7007,121.7711,26420.0
2018-09-17 15:50:00,138.28,138.29,138.17,138.17,24257.0,121.7623,121.7711,121.6655,121.6655,24257.0
2018-09-17 15:55:00,138.18,138.36,138.16,138.34,75622.0,121.6743,121.8328,121.6567,121.8152,75622.0
2018-09-18 09:30:00,138.69,138.7,138.11,138.51,20346.0,122.1233,122.1322,121.6126,121.9648,20346.0
2018-09-18 09:35:00,138.3,138.5,138.02,138.04,6742.0,121.7799,121.956,121.5334,121.551,6742.0
2018-09-18 09:40:00,138.03,138.14,137.84,138.14,4693.0,121.5422,121.639,121.3749,121.639,4693.0
2018-09-18 09:45:00,138.05,138.22,137.93,138.09,6666.0,121.5598,121.7095,121.4541,121.595,6666.0
2018-09-18 09:50:00,138.07,138.1,137.83,137.92,6352.0,121.5774,121.6038,121.3661,121.4453,6352.0
2018-09-18 09:55:00,137.84,137.94,137.68,137.73,11222.0,121.3749,121.4629,121.234,121.278,11222.0
2018-09-18 10:00:00,137.69,137.71,137.55,137.66,3700.0,121.2428,121.2604,121.1195,121.2164,3700.0
2018-09-18 10:05:00,137.69,137.81,137.64,137.64,5862.0,121.2428,121.3485,121.1988,121.1988,5862.0
2018-09-18 10:10:00,137.65,137.66,137.56,137.59,11209.0,121.2076,121.2164,121.1283,121.1547,11209.0
2018-09-18 10:15:00,137.58,137.63,137.48,137.62,12796.0,121.1459,121.19,121.0579,121.1812,12796.0
2018-09-18 10:20:00,137.64,137.89,137.61,137.82,7600.0,121.1988,121.4189,121.1724,121.3573,7600.0
2018-09-18 10:25:00,137.83,137.98,137.78,137.89,7967.0,121.3661,121.4982,121.322,121.4189,7967.0
2018-09-18 10:30:00,137.88,137.95,137.85,137.9,13038.0,121.4101,121.4717,121.3837,121.4277,13038.0
2018-09-18 10:35:00,137.91,137.98,137.87,137.97,11347.0,121.4365,121.4982,121.4013,121.4894,11347.0
2018-09-18 10:40:00,137.98,137.99,137.83,137.91,9912.0,121.4982,121.507,121.3661,121.4365,9912.0
2018-09-18 10:45:00,137.92,137.97,137.89,137.92,7182.0,121.4453,121.4894,121.4189,121.4453,7182.0
2018-09-18 10:50:00,137.89,137.94,137.8,137.94,8327.0,121.4189,121.4629,121.3397,121.4629,8327.0
2018-09-18 10:55:00,137.91,137.91,137.81,137.88,5203.0,121.4365,121.4365,121.3485,121.4101,5203.0
2018-09-18 11:00:00,137.89,137.99,137.84,137.87,6959.0,121.4189,121.507,121.3749,121.4013,6959.0
2018-09-18 11:05:00,137.85,138.01,137.83,138.0,5857.0,121.3837,121.5246,121.3661,121.5158,5857.0
2018-09-18 11:10:00,138.0,138.07,137.96,138.04,14019.0,121.5158,121.5774,121.4805,121.551,14019.0
2018-09-18 11:15:00,138.01,138.03,137.92,138.03,5279.0,121.5246,121.5422,121.4453,121.5422,5279.0
2018-09-18 11:20:00,138.02,138.04,137.93,137.98,6029.0,121.5334,121.551,121.4541,121.4982,6029.0
2018-09-18 11:25:00,137.97,138.05,137.92,137.99,8194.0,121.4894,121.5598,121.4453,121.507,8194.0
2018-09-18 11:30:00,137.99,138.02,137.93,137.99,4128.0,121.507,121.5334,121.4541,121.507,4128.0
2018-09-18 11:35:00,137.97,138.06,137.89,138.0,5347.0,121.4894,121.5686,121.4189,121.5158,5347.0
2018-09-18 11:40:00,137.98,138.22,137.98,138.19,5545.0,121.4982,121.7095,121.4982,121.6831,5545.0
2018-09-18 11:45:00,138.2,138.3,138.18,138.3,4230.0,121.6919,121.7799,121.6743,121.7799,4230.0
2018-09-18 11:50:00,138.29,138.29,138.21,138.23,5694.0,121.7711,121.7711,121.7007,121.7183,5694.0
2018-09-18 11:55:00,138.25,138.34,138.24,138.3,5653.0,121.7359,121.8152,121.7271,121.7799,5653.0
2018-09-18 12:00:00,138.3,138.44,138.29,138.41,4081.0,121.7799,121.9032,121.7711,121.8768,4081.0
2018-09-18 12:05:00,138.43,138.44,138.32,138.32,7460.0,121.8944,121.9032,121.7975,121.7975,7460.0
2018-09-18 12:10:00,138.31,138.37,138.29,138.37,4003.0,121.7887,121.8416,121.7711,121.8416,4003.0
2018-09-18 12:15:00,138.36,138.39,138.34,138.39,4137.0,121.8328,121.8592,121.8152,121.8592,4137.0
2018-09-18 12:20:00,138.38,138.38,138.31,138.34,3451.0,121.8504,121.8504,121.7887,121.8152,3451.0
2018-09-18 12:25:00,138.32,138.32,138.28,138.29,2359.0,121.7975,121.7975,121.7623,121.7711,2359.0
2018-09-18 12:30:00,138.31,138.39,138.27,138.38,3820.0,121.7887,121.8592,121.7535,121.8504,3820.0
2018-09-18 12:35:00,138.38,138.49,138.36,138.44,4561.0,121.8504,121.9472,121.8328,121.9032,4561.0
2018-09-18 12:40:00,138.43,138.46,138.41,138.43,4174.0,121.8944,121.9208,121.8768,121.8944,4174.0
2018-09-18 12:45:00,138.41,138.44,138.37,138.39,4250.0,121.8768,121.9032,121.8416,121.8592,4250.0
2018-09-18 12:50:00,138.41,138.53,138.39,138.5,6029.0,121.8768,121.9825,121.8592,121.956,6029.0
2018-09-18 12:55:00,138.5,138.53,138.47,138.47,3681.0,121.956,121.9825,121.9296,121.9296,3681.0
2018-09-18 13:00:00,138.47,138.47,138.44,138.46,2777.0,121.9296,121.9296,121.9032,121.9208,2777.0
2018-09-18 13:05:00,138.45,138.49,138.45,138.48,6224.0,121.912,121.9472,121.912,121.9384,6224.0
2018-09-18 13:10:00,138.49,138.52,138.47,138.48,3923.0,121.9472,121.9737,121.9296,121.9384,3923.0
2018-09-18 13:15:00,138.49,138.51,138.47,138.5,4863.0,121.9472,121.9648,121.9296,121.956,4863.0
2018-09-18 13:20:00,138.51,138.53,138.48,138.51,5021.0,121.9648,121.9825,121.9384,121.9648,5021.0
2018-09-18 13:25:00,138.51,138.56,138.5,138.55,4418.0,121.9648,122.0089,121.956,122.0001,4418.0
2018-09-18 13:30:00,138.54,138.55,138.49,138.53,4513.0,121.9913,122.0001,121.9472,121.9825,4513.0
2018-09-18 13:35:00,138.55,138.61,138.54,138.6,4251.0,122.0001,122.0529,121.9913,122.0441,4251.0
2018-09-18 13:40:00,138.62,138.66,138.59,138.63,4952.0,122.0617,122.0969,122.0353,122.0705,4952.0
2018-09-18 13:45:00,138.63,138.74,138.63,138.65,7363.0,122.0705,122.1674,122.0705,122.0881,7363.0
2018-09-18 13:50:00,138.67,138.72,138.67,138.68,9039.0,122.1057,122.1498,122.1057,122.1145,9039.0
2018-09-18 13:55:00,138.68,138.69,138.63,138.64,5534.0,122.1145,122.1233,122.0705,122.0793,5534.0
2018-09-18 14:00:00,138.61,138.64,138.59,138.61,6620.0,122.0529,122.0793,122.0353,122.0529,6620.0
2018-09-18 14:05:00,138.61,138.68,138.61,138.68,8927.0,122.0529,122.1145,122.0529,122.1145,8927.0
2018-09-18 14:10:00,138.69,138.77,138.68,138.77,9669.0,122.1233,122.1938,122.1145,122.1938,9669.0
2018-09-18 14:15:00,138.78,138.83,138.78,138.8,5985.0,122.2026,122.2466,122.2026,122.2202,5985.0
2018-09-18 14:20:00,138.8,138.82,138.76,138.8,9083.0,122.2202,122.2378,122.185,122.2202,9083.0
2018-09-18 14:25:00,138.82,138.93,138.81,138.9,6785.0,122.2378,122.3347,122.229,122.3083,6785.0
2018-09-18 14:30:00,138.89,138.9,138.84,138.84,7842.0,122.2995,122.3083,122.2554,122.2554,7842.0
2018-09-18 14:35:00,138.84,138.92,138.83,138.92,7442.0,122.2554,122.3259,122.2466,122.3259,7442.0
2018-09-18 14:40:00,138.92,138.98,138.91,138.98,5252.0,122.3259,122.3787,122.3171,122.3787,5252.0
2018-09-18 14:45:00,139.0,139.03,138.9,138.9,10064.0,122.3963,122.4227,122.3083,122.3083,10064.0
2018-09-18 14:50:00,138.91,138.92,138.79,138.8,7560.0,122.3171,122.3259,122.2114,122.2202,7560.0
2018-09-18 14:55:00,138.8,138.86,138.8,138.86,7956.0,122.2202,122.273,122.2202,122.273,7956.0
2018-09-18 15:00:00,138.85,138.87,138.8,138.84,4538.0,122.2642,122.2818,122.2202,122.2554,4538.0
2018-09-18 15:05:00,138.85,138.95,138.84,138.94,3950.0,122.2642,122.3523,122.2554,122.3435,3950.0
2018-09-18 15:10:00,138.95,138.99,138.94,138.95,6577.0,122.3523,122.3875,122.3435,122.3523,6577.0
2018-09-18 15:15:00,138.93,138.94,138.88,138.89,6962.0,122.3347,122.3435,122.2907,122.2995,6962.0
2018-09-18 15:20:00,138.9,138.9,138.85,138.89,15447.0,122.3083,122.3083,122.2642,122.2995,15447.0
2018-09-18 15:25:00,138.86,138.87,138.8,138.8,9307.0,122.273,122.2818,122.2202,122.2202,9307.0
2018-09-18 15:30:00,138.8,138.84,138.79,138.82,18698.0,122.2202,122.2554,122.2114,122.2378,18698.0
2018-09-18 15:35:00,138.81,138.85,138.77,138.85,16766.0,122.229,122.2642,122.1938,122.2642,16766.0
2018-09-18 15:40:00,138.85,138.88,138.79,138.84,22877.0,122.2642,122.2907,122.2114,122.2554,22877.0
2018-09-18 15:45:00,138.84,138.85,138.68,138.68,26267.0,122.2554,122.2642,122.1145,122.1145,26267.0
2018-09-18 15:50:00,138.67,138.7,138.6,138.63,31036.0,122.1057,122.1322,122.0441,122.0705,31036.0
2018-09-18 15:55:00,138.63,138.76,138.62,138.66,95452.0,122.0705,122.185,122.0617,122.0969,95452.0
2018-09-19 09:30:00,138.99,139.31,138.99,139.25,26219.0,122.3875,122.6693,122.3875,122.6165,26219.0
2018-09-19 09:35:00,139.25,139.81,139.25,139.73,18188.0,122.6165,123.1096,122.6165,123.0391,18188.0
2018-09-19 09:40:00,139.74,139.81,139.62,139.63,25154.0,123.0479,123.1096,122.9423,122.9511,25154.0
2018-09-19 09:45:00,139.63,139.89,139.59,139.84,36033.0,122.9511,123.18,122.9158,123.136,36033.0
2018-09-19 09:50:00,139.83,140.0,139.79,139.97,11448.0,123.1272,123.2769,123.092,123.2504,11448.0
2018-09-19 09:55:00,140.0,140.31,139.99,139.99,30016.0,123.2769,123.5498,123.2681,123.2681,30016.0
2018-09-19 10:00:00,139.97,140.41,139.97,140.38,7815.0,123.2504,123.6379,123.2504,123.6115,7815.0
2018-09-19 10:05:00,140.38,140.53,140.35,140.51,13689.0,123.6115,123.7436,123.5851,123.7259,13689.0
2018-09-19 10:10:00,140.51,140.6,140.26,140.3,24534.0,123.7259,123.8052,123.5058,123.541,24534.0
2018-09-19 10:15:00,140.3,140.33,140.2,140.22,31560.0,123.541,123.5674,123.453,123.4706,31560.0
2018-09-19 10:20:00,140.17,140.28,140.14,140.28,6550.0,123.4266,123.5234,123.4001,123.5234,6550.0
2018-09-19 10:25:00,140.25,140.39,140.25,140.26,8430.0,123.497,123.6203,123.497,123.5058,8430.0
2018-09-19 10:30:00,140.29,140.29,139.96,139.98,108767.0,123.5322,123.5322,123.2416,123.2593,108767.0
2018-09-19 10:35:00,139.99,140.11,139.75,140.08,17601.0,123.2681,123.3737,123.0567,123.3473,17601.0
2018-09-19 10:40:00,140.09,140.24,140.05,140.22,6915.0,123.3561,123.4882,123.3209,123.4706,6915.0
2018-09-19 10:45:00,140.24,140.31,140.11,140.17,18096.0,123.4882,123.5498,123.3737,123.4266,18096.0
2018-09-19 10:50:00,140.19,140.23,140.12,140.19,11833.0,123.4442,123.4794,123.3825,123.4442,11833.0
2018-09-19 10:55:00,140.22,140.24,139.98,139.98,14847.0,123.4706,123.4882,123.2593,123.2593,14847.0
2018-09-19 11:00:00,139.96,140.07,139.96,140.03,12355.0,123.2416,123.3385,123.2416,123.3033,12355.0
2018-09-19 11:05:00,140.04,140.18,140.0,140.17,16879.0,123.3121,123.4354,123.2769,123.4266,16879.0
2018-09-19 11:10:00,140.18,140.28,140.17,140.21,13854.0,123.4354,123.5234,123.4266,123.4618,13854.0
2018-09-19 11:15:00,140.24,140.46,140.23,140.43,10159.0,123.4882,123.6819,123.4794,123.6555,10159.0
2018-09-19 11:20:00,140.39,140.39,140.18,140.3,8802.0,123.6203,123.6203,123.4354,123.541,8802.0
2018-09-19 11:25:00,140.3,140.44,140.24,140.44,9480.0,123.541,123.6643,123.4882,123.6643,9480.0
2018-09-19 11:30:00,140.43,140.45,140.35,140.39,12972.0,123.6555,123.6731,123.5851,123.6203,12972.0
2018-09-19 11:35:00,140.39,140.4,140.31,140.38,8290.0,123.6203,123.6291,123.5498,123.6115,8290.0
2018-09-19 11:40:00,140.36,140.4,140.31,140.4,13271.0,123.5939,123.6291,123.5498,123.6291,13271.0
2018-09-19 11:45:00,140.39,140.54,140.37,140.54,20013.0,123.6203,123.7524,123.6027,123.7524,20013.0
2018-09-19 11:50:00,140.53,140.6,140.51,140.55,9798.0,123.7436,123.8052,123.7259,123.7612,9798.0
2018-09-19 11:55:00,140.56,140.64,140.55,140.61,11046.0,123.77,123.8404,123.7612,123.814,11046.0
2018-09-19 12:00:00,140.61,140.72,140.61,140.69,10060.0,123.814,123.9109,123.814,123.8844,10060.0
2018-09-19 12:05:00,140.68,140.82,140.67,140.82,9080.0,123.8756,123.9989,123.8668,123.9989,9080.0
2018-09-19 12:10:00,140.83,140.94,140.81,140.88,19179.0,124.0077,124.1046,123.9901,124.0517,19179.0
2018-09-19 12:15:00,140.89,141.04,140.88,140.97,20178.0,124.0606,124.1926,124.0517,124.131,20178.0
2018-09-19 12:20:00,140.97,140.98,140.87,140.91,7461.0,124.131,124.1398,124.0429,124.0782,7461.0
2018-09-19 12:25:00,140.91,140.95,140.88,140.88,7044.0,124.0782,124.1134,124.0517,124.0517,7044.0
2018-09-19 12:30:00,140.87,140.9,140.82,140.82,6882.0,124.0429,124.0694,123.9989,123.9989,6882.0
2018-09-19 12:35:00,140.82,140.86,140.69,140.7,17041.0,123.9989,124.0341,123.8844,123.8933,17041.0
2018-09-19 12:40:00,140.69,140.75,140.69,140.73,16924.0,123.8844,123.9373,123.8844,123.9197,16924.0
2018-09-19 12:45:00,140.74,140.89,140.74,140.86,12584.0,123.9285,124.0606,123.9285,124.0341,12584.0
2018-09-19 12:50:00,140.87,140.91,140.78,140.8,21186.0,124.0429,124.0782,123.9637,123.9813,21186.0
2018-09-19 12:55:00,140.79,140.94,140.78,140.94,18915.0,123.9725,124.1046,123.9637,124.1046,18915.0
2018-09-19 13:00:00,140.94,141.22,140.94,141.12,15669.0,124.1046,124.3511,124.1046,124.2631,15669.0
2018-09-19 13:05:00,141.11,141.14,141.03,141.08,4394.0,124.2543,124.2807,124.1838,124.2279,4394.0
2018-09-19 13:10:00,141.06,141.08,140.95,140.96,5860.0,124.2102,124.2279,124.1134,124.1222,5860.0
2018-09-19 13:15:00,140.97,140.97,140.87,140.93,12780.0,124.131,124.131,124.0429,124.0958,12780.0
2018-09-19 13:20:00,140.89,141.01,140.89,140.96,4277.0,124.0606,124.1662,124.0606,124.1222,4277.0
2018-09-19 13:25:00,140.96,141.02,140.87,140.87,9980.0,124.1222,124.175,124.0429,124.0429,9980.0
2018-09-19 13:30:00,140.88,140.89,140.71,140.81,8193.0,124.0517,124.0606,123.9021,123.9901,8193.0
2018-09-19 13:35:00,140.8,140.8,140.73,140.74,6214.0,123.9813,123.9813,123.9197,123.9285,6214.0
2018-09-19 13:40:00,140.75,140.78,140.65,140.68,6781.0,123.9373,123.9637,123.8492,123.8756,6781.0
2018-09-19 13:45:00,140.67,140.69,140.65,140.67,3244.0,123.8668,123.8844,123.8492,123.8668,3244.0
2018-09-19 13:50:00,140.67,140.7,140.59,140.6,6744.0,123.8668,123.8933,123.7964,123.8052,6744.0
2018-09-19 13:55:00,140.6,140.64,140.57,140.57,7452.0,123.8052,123.8404,123.7788,123.7788,7452.0
2018-09-19 14:00:00,140.57,140.57,140.42,140.42,9785.0,123.7788,123.7788,123.6467,123.6467,9785.0
2018-09-19 14:05:00,140.45,140.5,140.39,140.48,10491.0,123.6731,123.7171,123.6203,123.6995,10491.0
2018-09-19 14:10:00,140.5,140.51,140.33,140.34,6554.0,123.7171,123.7259,123.5674,123.5763,6554.0
2018-09-19 14:15:00,140.31,140.41,140.31,140.36,10269.0,123.5498,123.6379,123.5498,123.5939,10269.0
2018-09-19 14:20:00,140.36,140.36,140.18,140.26,6111.0,123.5939,123.5939,123.4354,123.5058,6111.0
2018-09-19 14:25:00,140.26,140.31,140.23,140.31,6091.0,123.5058,123.5498,123.4794,123.5498,6091.0
2018-09-19 14:30:00,140.34,140.37,140.29,140.29,9061.0,123.5763,123.6027,123.5322,123.5322,9061.0
2018-09-19 14:35:00,140.29,140.35,140.28,140.28,9876.0,123.5322,123.5851,123.5234,123.5234,9876.0
2018-09-19 14:40:00,140.3,140.34,140.28,140.33,11519.0,123.541,123.5763,123.5234,123.5674,11519.0
2018-09-19 14:45:00,140.33,140.37,140.31,140.31,7211.0,123.5674,123.6027,123.5498,123.5498,7211.0
2018-09-19 14:50:00,140.31,140.42,140.3,140.34,9101.0,123.5498,123.6467,123.541,123.5763,9101.0
2018-09-19 14:55:00,140.37,140.39,140.33,140.38,7842.0,123.6027,123.6203,123.5674,123.6115,7842.0
2018-09-19 15:00:00,140.37,140.45,140.32,140.45,6933.0,123.6027,123.6731,123.5586,123.6731,6933.0
2018-09-19 15:05:00,140.45,140.47,140.37,140.37,7643.0,123.6731,123.6907,123.6027,123.6027,7643.0
2018-09-19 15:10:00,140.38,140.4,140.33,140.38,8264.0,123.6115,123.6291,123.5674,123.6115,8264.0
2018-09-19 15:15:00,140.38,140.49,140.38,140.44,8239.0,123.6115,123.7083,123.6115,123.6643,8239.0
2018-09-19 15:20:00,140.44,140.45,140.33,140.33,7456.0,123.6643,123.6731,123.5674,123.5674,7456.0
2018-09-19 15:25:00,140.37,140.37,140.28,140.28,13303.0,123.6027,123.6027,123.5234,123.5234,13303.0
2018-09-19 15:30:00,140.3,140.49,140.3,140.44,16134.0,123.541,123.7083,123.541,123.6643,16134.0
2018-09-19 15:35:00,140.43,140.45,140.35,140.41,13016.0,123.6555,123.6731,123.5851,123.6379,13016.0
2018-09-19 15:40:00,140.41,140.52,140.4,140.48,16552.0,123.6379,123.7348,123.6291,123.6995,16552.0
2018-09-19 15:45:00,140.45,140.48,140.3,140.31,21770.0,123.6731,123.6995,123.541,123.5498,21770.0
2018-09-19 15:50:00,140.31,140.33,140.17,140.19,25994.0,123.5498,123.5674,123.4266,123.4442,25994.0
2018-09-19 15:55:00,140.19,140.22,140.11,140.12,81637.0,123.4442,123.4706,123.3737,123.3825,81637.0
2018-09-20 09:30:00,139.89,140.33,139.76,140.29,26204.0,123.8223,124.2118,123.7072,124.1764,26204.0
2018-09-20 09:35:00,140.42,140.47,139.87,140.05,65490.0,124.2914,124.3357,123.8046,123.9639,65490.0
2018-09-20 09:40:00,140.05,140.05,139.68,139.69,28264.0,123.9639,123.9639,123.6364,123.6453,28264.0
2018-09-20 09:45:00,139.7,139.82,139.53,139.53,15429.0,123.6541,123.7603,123.5037,123.5037,15429.0
2018-09-20 09:50:00,139.62,139.63,139.03,139.38,27878.0,123.5833,123.5922,123.0611,123.3709,27878.0
2018-09-20 09:55:00,139.46,139.49,139.27,139.32,7546.0,123.4417,123.4682,123.2735,123.3178,7546.0
2018-09-20 10:00:00,139.33,139.46,138.99,139.06,30254.0,123.3266,123.4417,123.0257,123.0876,30254.0
2018-09-20 10:05:00,139.07,139.33,139.03,139.21,14231.0,123.0965,123.3266,123.0611,123.2204,14231.0
2018-09-20 10:10:00,139.21,139.43,139.21,139.33,16654.0,123.2204,123.4151,123.2204,123.3266,16654.0
2018-09-20 10:15:00,139.36,139.63,139.32,139.59,11085.0,123.3532,123.5922,123.3178,123.5568,11085.0
2018-09-20 10:20:00,139.59,139.68,139.48,139.68,6681.0,123.5568,123.6364,123.4594,123.6364,6681.0
2018-09-20 10:25:00,139.68,139.7,139.5,139.55,8058.0,123.6364,123.6541,123.4771,123.5214,8058.0
2018-09-20 10:30:00,139.52,139.72,139.51,139.72,7851.0,123.4948,123.6718,123.4859,123.6718,7851.0
2018-09-20 10:35:00,139.77,139.86,139.75,139.8,7652.0,123.7161,123.7957,123.6984,123.7426,7652.0
2018-09-20 10:40:00,139.82,140.0,139.82,139.97,7960.0,123.7603,123.9197,123.7603,123.8931,7960.0
2018-09-20 10:45:00,139.9,140.06,139.88,140.02,9383.0,123.8312,123.9728,123.8135,123.9374,9383.0
2018-09-20 10:50:00,140.05,140.16,139.95,139.99,10200.0,123.9639,124.0613,123.8754,123.9108,10200.0
2018-09-20 10:55:00,139.98,140.05,139.9,140.05,8639.0,123.902,123.9639,123.8312,123.9639,8639.0
2018-09-20 11:00:00,140.05,140.07,139.94,139.94,4991.0,123.9639,123.9816,123.8666,123.8666,4991.0
2018-09-20 11:05:00,139.94,139.94,139.76,139.79,10631.0,123.8666,123.8666,123.7072,123.7338,10631.0
2018-09-20 11:10:00,139.77,139.98,139.77,139.88,4903.0,123.7161,123.902,123.7161,123.8135,4903.0
2018-09-20 11:15:00,139.85,139.9,139.8,139.82,4598.0,123.7869,123.8312,123.7426,123.7603,4598.0
2018-09-20 11:20:00,139.8,139.92,139.73,139.89,10747.0,123.7426,123.8489,123.6807,123.8223,10747.0
2018-09-20 11:25:00,139.92,139.93,139.81,139.93,4081.0,123.8489,123.8577,123.7515,123.8577,4081.0
2018-09-20 11:30:00,139.93,140.04,139.92,139.94,4970.0,123.8577,123.9551,123.8489,123.8666,4970.0
2018-09-20 11:35:00,139.95,139.99,139.89,139.94,6641.0,123.8754,123.9108,123.8223,123.8666,6641.0
2018-09-20 11:40:00,139.95,139.95,139.72,139.9,6885.0,123.8754,123.8754,123.6718,123.8312,6885.0
2018-09-20 11:45:00,139.94,140.08,139.94,139.98,5795.0,123.8666,123.9905,123.8666,123.902,5795.0
2018-09-20 11:50:00,140.02,140.12,140.02,140.08,6368.0,123.9374,124.0259,123.9374,123.9905,6368.0
2018-09-20 11:55:00,140.08,140.17,140.05,140.11,8796.0,123.9905,124.0701,123.9639,124.017,8796.0
2018-09-20 12:00:00,140.12,140.15,140.08,140.14,4218.0,124.0259,124.0524,123.9905,124.0436,4218.0
2018-09-20 12:05:00,140.16,140.22,140.11,140.12,4600.0,124.0613,124.1144,124.017,124.0259,4600.0
2018-09-20 12:10:00,140.09,140.09,139.95,139.98,6775.0,123.9993,123.9993,123.8754,123.902,6775.0
2018-09-20 12:15:00,139.99,140.11,139.94,140.09,9264.0,123.9108,124.017,123.8666,123.9993,9264.0
2018-09-20 12:20:00,140.07,140.14,140.06,140.07,3988.0,123.9816,124.0436,123.9728,123.9816,3988.0
2018-09-20 12:25:00,140.07,140.14,140.05,140.09,9160.0,123.9816,124.0436,123.9639,123.9993,9160.0
2018-09-20 12:30:00,140.07,140.08,139.99,140.05,3819.0,123.9816,123.9905,123.9108,123.9639,3819.0
2018-09-20 12:35:00,140.08,140.1,139.94,139.94,13631.0,123.9905,124.0082,123.8666,123.8666,13631.0
2018-09-20 12:40:00,139.97,139.99,139.75,139.86,8300.0,123.8931,123.9108,123.6984,123.7957,8300.0
2018-09-20 12:45:00,139.89,139.96,139.87,139.87,3619.0,123.8223,123.8843,123.8046,123.8046,3619.0
2018-09-20 12:50:00,139.86,139.92,139.85,139.91,3999.0,123.7957,123.8489,123.7869,123.84,3999.0
2018-09-20 12:55:00,139.92,140.04,139.91,140.02,6554.0,123.8489,123.9551,123.84,123.9374,6554.0
2018-09-20 13:00:00,140.01,140.1,140.0,140.09,2150.0,123.9285,124.0082,123.9197,123.9993,2150.0
2018-09-20 13:05:00,140.08,140.15,140.06,140.07,5928.0,123.9905,124.0524,123.9728,123.9816,5928.0
2018-09-20 13:10:00,140.1,140.1,140.04,140.05,2545.0,124.0082,124.0082,123.9551,123.9639,2545.0
2018-09-20 13:15:00,140.04,140.04,139.97,140.0,5851.0,123.9551,123.9551,123.8931,123.9197,5851.0
2018-09-20 13:20:00,140.02,140.06,140.0,140.01,6307.0,123.9374,123.9728,123.9197,123.9285,6307.0
2018-09-20 13:25:00,140.0,140.0,139.84,139.85,9172.0,123.9197,123.9197,123.778,123.7869,9172.0
2018-09-20 13:30:00,139.86,139.87,139.8,139.8,7054.0,123.7957,123.8046,123.7426,123.7426,7054.0
2018-09-20 13:35:00,139.83,139.84,139.72,139.72,19108.0,123.7692,123.778,123.6718,123.6718,19108.0
2018-09-20 13:40:00,139.71,139.82,139.71,139.81,7260.0,123.663,123.7603,123.663,123.7515,7260.0
2018-09-20 13:45:00,139.82,139.82,139.75,139.8,3783.0,123.7603,123.7603,123.6984,123.7426,3783.0
2018-09-20 13:50:00,139.82,139.82,139.73,139.74,5014.0,123.7603,123.7603,123.6807,123.6895,5014.0
2018-09-20 13:55:00,139.73,139.76,139.7,139.76,3877.0,123.6807,123.7072,123.6541,123.7072,3877.0
2018-09-20 14:00:00,139.77,139.83,139.77,139.8,6092.0,123.7161,123.7692,123.7161,123.7426,6092.0
2018-09-20 14:05:00,139.82,139.85,139.77,139.79,10065.0,123.7603,123.7869,123.7161,123.7338,10065.0
2018-09-20 14:10:00,139.8,139.88,139.77,139.87,6462.0,123.7426,123.8135,123.7161,123.8046,6462.0
2018-09-20 14:15:00,139.89,139.98,139.88,139.95,4801.0,123.8223,123.902,123.8135,123.8754,4801.0
2018-09-20 14:20:00,139.94,140.07,139.94,140.06,3983.0,123.8666,123.9816,123.8666,123.9728,3983.0
2018-09-20 14:25:00,140.03,140.07,140.02,140.07,6424.0,123.9462,123.9816,123.9374,123.9816,6424.0
2018-09-20 14:30:00,140.08,140.13,140.05,140.11,4454.0,123.9905,124.0347,123.9639,124.017,4454.0
2018-09-20 14:35:00,140.1,140.12,140.08,140.09,2475.0,124.0082,124.0259,123.9905,123.9993,2475.0
2018-09-20 14:40:00,140.07,140.07,139.94,140.05,7869.0,123.9816,123.9816,123.8666,123.9639,7869.0
2018-09-20 14:45:00,140.02,140.1,140.01,140.1,4830.0,123.9374,124.0082,123.9285,124.0082,4830.0
2018-09-20 14:50:00,140.1,140.21,140.05,140.08,8542.0,124.0082,124.1055,123.9639,123.9905,8542.0
2018-09-20 14:55:00,140.07,140.09,140.02,140.05,7166.0,123.9816,123.9993,123.9374,123.9639,7166.0
2018-09-20 15:00:00,140.05,140.11,139.93,139.97,17452.0,123.9639,124.017,123.8577,123.8931,17452.0
2018-09-20 15:05:00,139.99,140.04,139.96,140.01,8716.0,123.9108,123.9551,123.8843,123.9285,8716.0
2018-09-20 15:10:00,140.02,140.16,140.02,140.12,9900.0,123.9374,124.0613,123.9374,124.0259,9900.0
2018-09-20 15:15:00,140.12,140.3,140.09,140.29,7968.0,124.0259,124.1852,123.9993,124.1764,7968.0
2018-09-20 15:20:00,140.3,140.3,140.14,140.15,8562.0,124.1852,124.1852,124.0436,124.0524,8562.0
2018-09-20 15:25:00,140.15,140.19,140.12,140.13,10023.0,124.0524,124.0878,124.0259,124.0347,10023.0
2018-09-20 15:30:00,140.13,140.22,140.13,140.16,14483.0,124.0347,124.1144,124.0347,124.0613,14483.0
2018-09-20 15:35:00,140.17,140.24,140.15,140.16,13435.0,124.0701,124.1321,124.0524,124.0613,13435.0
2018-09-20 15:40:00,140.16,140.18,140.08,140.1,21518.0,124.0613,124.079,123.9905,124.0082,21518.0
2018-09-20 15:45:00,140.08,140.12,140.04,140.04,21198.0,123.9905,124.0259,123.9551,123.9551,21198.0
2018-09-20 15:50:00,140.04,140.06,139.96,139.97,24429.0,123.9551,123.9728,123.8843,123.8931,24429.0
2018-09-20 15:55:00,139.99,140.08,139.9,140.01,99302.0,123.9108,123.9905,123.8312,123.9285,99302.0
2018-09-21 09:30:00,140.28,140.47,139.94,139.94,519773.0,124.1675,124.3357,123.8666,123.8666,519773.0
2018-09-21 09:35:00,139.82,140.0,139.67,139.73,5487.0,123.7603,123.9197,123.6276,123.6807,5487.0
2018-09-21 09:40:00,139.74,139.85,139.22,139.39,14731.0,123.6895,123.7869,123.2293,123.3797,14731.0
2018-09-21 09:45:00,139.4,139.7,139.36,139.69,10672.0,123.3886,123.6541,123.3532,123.6453,10672.0
2018-09-21 09:50:00,139.74,139.93,139.65,139.8,7027.0,123.6895,123.8577,123.6099,123.7426,7027.0
2018-09-21 09:55:00,139.74,139.75,139.14,139.19,16317.0,123.6895,123.6984,123.1584,123.2027,16317.0
2018-09-21 10:00:00,139.18,139.3,139.13,139.23,17188.0,123.1939,123.3001,123.1496,123.2381,17188.0
2018-09-21 10:05:00,139.27,139.42,139.17,139.24,11118.0,123.2735,123.4063,123.185,123.247,11118.0
2018-09-21 10:10:00,139.3,139.3,139.16,139.28,10328.0,123.3001,123.3001,123.1761,123.2824,10328.0
2018-09-21 10:15:00,139.21,139.45,139.21,139.27,11257.0,123.2204,123.4328,123.2204,123.2735,11257.0
2018-09-21 10:20:00,139.22,139.5,139.22,139.49,4245.0,123.2293,123.4771,123.2293,123.4682,4245.0
2018-09-21 10:25:00,139.46,139.63,139.42,139.63,2537.0,123.4417,123.5922,123.4063,123.5922,2537.0
2018-09-21 10:30:00,139.57,139.63,139.54,139.63,4208.0,123.5391,123.5922,123.5125,123.5922,4208.0
2018-09-21 10:35:00,139.68,139.87,139.67,139.83,2806.0,123.6364,123.8046,123.6276,123.7692,2806.0
2018-09-21 10:40:00,139.88,139.99,139.88,139.95,7021.0,123.8135,123.9108,123.8135,123.8754,7021.0
2018-09-21 10:45:00,139.93,140.02,139.9,139.94,3225.0,123.8577,123.9374,123.8312,123.8666,3225.0
2018-09-21 10:50:00,139.99,139.99,139.68,139.68,4402.0,123.9108,123.9108,123.6364,123.6364,4402.0
2018-09-21 10:55:00,139.63,139.9,139.63,139.82,6332.0,123.5922,123.8312,123.5922,123.7603,6332.0
2018-09-21 11:00:00,139.82,140.01,139.65,139.71,15979.0,123.7603,123.9285,123.6099,123.663,15979.0
2018-09-21 11:05:00,139.75,139.76,139.69,139.75,9943.0,123.6984,123.7072,123.6453,123.6984,9943.0
2018-09-21 11:10:00,139.72,139.72,139.65,139.66,1290.0,123.6718,123.6718,123.6099,123.6187,1290.0
2018-09-21 11:15:00,139.66,139.72,139.62,139.67,1592.0,123.6187,123.6718,123.5833,123.6276,1592.0
2018-09-21 11:20:00,139.65,139.71,139.6,139.67,3861.0,123.6099,123.663,123.5656,123.6276,3861.0
2018-09-21 11:25:00,139.67,139.68,139.51,139.56,2760.0,123.6276,123.6364,123.4859,123.5302,2760.0
2018-09-21 11:30:00,139.56,139.61,139.47,139.52,9448.0,123.5302,123.5745,123.4505,123.4948,9448.0
2018-09-21 11:35:00,139.57,139.61,139.54,139.55,3595.0,123.5391,123.5745,123.5125,123.5214,3595.0
2018-09-21 11:40:00,139.59,139.72,139.59,139.69,5609.0,123.5568,123.6718,123.5568,123.6453,5609.0
2018-09-21 11:45:00,139.68,139.72,139.59,139.63,16093.0,123.6364,123.6718,123.5568,123.5922,16093.0
2018-09-21 11:50:00,139.63,139.66,139.54,139.64,2250.0,123.5922,123.6187,123.5125,123.601,2250.0
2018-09-21 11:55:00,139.65,139.69,139.61,139.69,4356.0,123.6099,123.6453,123.5745,123.6453,4356.0
2018-09-21 12:00:00,139.69,139.71,139.6,139.61,6941.0,123.6453,123.663,123.5656,123.5745,6941.0
2018-09-21 12:05:00,139.65,139.65,139.56,139.6,2895.0,123.6099,123.6099,123.5302,123.5656,2895.0
2018-09-21 12:10:00,139.61,139.61,139.51,139.51,1996.0,123.5745,123.5745,123.4859,123.4859,1996.0
2018-09-21 12:15:00,139.5,139.52,139.46,139.51,4300.0,123.4771,123.4948,123.4417,123.4859,4300.0
2018-09-21 12:20:00,139.51,139.51,139.47,139.5,2248.0,123.4859,123.4859,123.4505,123.4771,2248.0
2018-09-21 12:25:00,139.49,139.54,139.44,139.5,7150.0,123.4682,123.5125,123.424,123.4771,7150.0
2018-09-21 12:30:00,139.51,139.52,139.48,139.5,6362.0,123.4859,123.4948,123.4594,123.4771,6362.0
2018-09-21 12:35:00,139.48,139.48,139.47,139.48,711.0,123.4594,123.4594,123.4505,123.4594,711.0
2018-09-21 12:40:00,139.49,139.51,139.3,139.31,10400.0,123.4682,123.4859,123.3001,123.3089,10400.0
2018-09-21 12:45:00,139.35,139.38,139.32,139.36,7097.0,123.3443,123.3709,123.3178,123.3532,7097.0
2018-09-21 12:50:00,139.35,139.46,139.33,139.44,7484.0,123.3443,123.4417,123.3266,123.424,7484.0
2018-09-21 12:55:00,139.43,139.47,139.41,139.46,3374.0,123.4151,123.4505,123.3974,123.4417,3374.0
2018-09-21 13:00:00,139.44,139.44,139.36,139.37,6938.0,123.424,123.424,123.3532,123.362,6938.0
2018-09-21 13:05:00,139.35,139.38,139.28,139.3,8617.0,123.3443,123.3709,123.2824,123.3001,8617.0
2018-09-21 13:10:00,139.3,139.37,139.28,139.3,7765.0,123.3001,123.362,123.2824,123.3001,7765.0
2018-09-21 13:15:00,139.32,139.33,139.23,139.24,6549.0,123.3178,123.3266,123.2381,123.247,6549.0
2018-09-21 13:20:00,139.25,139.29,139.22,139.22,5734.0,123.2558,123.2912,123.2293,123.2293,5734.0
2018-09-21 13:25:00,139.24,139.26,139.18,139.19,2366.0,123.247,123.2647,123.1939,123.2027,2366.0
2018-09-21 13:30:00,139.21,139.22,139.09,139.11,3961.0,123.2204,123.2293,123.1142,123.1319,3961.0
2018-09-21 13:35:00,139.12,139.28,139.11,139.24,3895.0,123.1407,123.2824,123.1319,123.247,3895.0
2018-09-21 13:40:00,139.24,139.34,139.24,139.32,1141.0,123.247,123.3355,123.247,123.3178,1141.0
2018-09-21 13:45:00,139.33,139.33,139.18,139.22,28748.0,123.3266,123.3266,123.1939,123.2293,28748.0
2018-09-21 13:50:00,139.24,139.24,139.17,139.21,1132.0,123.247,123.247,123.185,123.2204,1132.0
2018-09-21 13:55:00,139.21,139.32,139.21,139.28,6088.0,123.2204,123.3178,123.2204,123.2824,6088.0
2018-09-21 14:00:00,139.29,139.32,139.25,139.25,7870.0,123.2912,123.3178,123.2558,123.2558,7870.0
2018-09-21 14:05:00,139.24,139.3,139.24,139.29,2439.0,123.247,123.3001,123.247,123.2912,2439.0
2018-09-21 14:10:00,139.28,139.31,139.26,139.31,2571.0,123.2824,123.3089,123.2647,123.3089,2571.0
2018-09-21 14:15:00,139.3,139.37,139.3,139.35,3545.0,123.3001,123.362,123.3001,123.3443,3545.0
2018-09-21 14:20:00,139.38,139.48,139.38,139.48,8672.0,123.3709,123.4594,123.3709,123.4594,8672.0
2018-09-21 14:25:00,139.47,139.5,139.4,139.4,2517.0,123.4505,123.4771,123.3886,123.3886,2517.0
2018-09-21 14:30:00,139.42,139.44,139.4,139.44,1500.0,123.4063,123.424,123.3886,123.424,1500.0
2018-09-21 14:35:00,139.46,139.53,139.46,139.49,5246.0,123.4417,123.5037,123.4417,123.4682,5246.0
2018-09-21 14:40:00,139.49,139.52,139.48,139.51,2800.0,123.4682,123.4948,123.4594,123.4859,2800.0
2018-09-21 14:45:00,139.51,139.54,139.47,139.51,2220.0,123.4859,123.5125,123.4505,123.4859,2220.0
2018-09-21 14:50:00,139.51,139.56,139.47,139.5,6138.0,123.4859,123.5302,123.4505,123.4771,6138.0
2018-09-21 14:55:00,139.49,139.56,139.47,139.53,2620.0,123.4682,123.5302,123.4505,123.5037,2620.0
2018-09-21 15:00:00,139.56,139.61,139.55,139.57,4292.0,123.5302,123.5745,123.5214,123.5391,4292.0
2018-09-21 15:05:00,139.58,139.66,139.57,139.63,5725.0,123.5479,123.6187,123.5391,123.5922,5725.0
2018-09-21 15:10:00,139.64,139.67,139.61,139.66,7422.0,123.601,123.6276,123.5745,123.6187,7422.0
2018-09-21 15:15:00,139.64,139.69,139.63,139.68,2971.0,123.601,123.6453,123.5922,123.6364,2971.0
2018-09-21 15:20:00,139.71,139.8,139.69,139.8,9585.0,123.663,123.7426,123.6453,123.7426,9585.0
2018-09-21 15:25:00,139.8,139.86,139.76,139.77,8884.0,123.7426,123.7957,123.7072,123.7161,8884.0
2018-09-21 15:30:00,139.78,139.87,139.78,139.79,12468.0,123.7249,123.8046,123.7249,123.7338,12468.0
2018-09-21 15:35:00,139.79,139.87,139.78,139.87,7888.0,123.7338,123.8046,123.7249,123.8046,7888.0
2018-09-21 15:40:00,139.88,140.02,139.88,140.02,15682.0,123.8135,123.9374,123.8135,123.9374,15682.0
2018-09-21 15:45:00,140.04,140.07,139.93,140.0,21829.0,123.9551,123.9816,123.8577,123.9197,21829.0
2018-09-21 15:50:00,140.01,140.03,139.95,139.97,18927.0,123.9285,123.9462,123.8754,123.8931,18927.0
2018-09-21 15:55:00,139.98,139.98,139.76,139.85,82302.0,123.902,123.902,123.7072,123.7869,82302.0
2018-09-24 09:30:00,139.87,140.12,139.51,139.61,10766.0,123.8046,124.0259,123.4859,123.5745,10766.0
2018-09-24 09:35:00,139.46,139.57,139.0,139.0,11550.0,123.4417,123.5391,123.0345,123.0345,11550.0
2018-09-24 09:40:00,139.07,139.14,138.84,138.92,9318.0,123.0965,123.1584,122.8929,122.9637,9318.0
2018-09-24 09:45:00,138.84,138.86,138.63,138.69,7191.0,122.8929,122.9106,122.707,122.7601,7191.0
2018-09-24 09:50:00,138.58,138.67,138.49,138.49,7513.0,122.6628,122.7424,122.5831,122.5831,7513.0
2018-09-24 09:55:00,138.45,138.6,138.43,138.44,9444.0,122.5477,122.6805,122.53,122.5388,9444.0
2018-09-24 10:00:00,138.37,138.4,138.07,138.17,12746.0,122.4769,122.5034,122.2113,122.2999,12746.0
2018-09-24 10:05:00,138.16,138.21,138.03,138.1,9327.0,122.291,122.3353,122.1759,122.2379,9327.0
2018-09-24 10:10:00,138.14,138.14,137.83,137.96,14760.0,122.2733,122.2733,121.9989,122.114,14760.0
2018-09-24 10:15:00,137.93,137.96,137.8,137.94,6793.0,122.0874,122.114,121.9724,122.0963,6793.0
2018-09-24 10:20:00,137.93,137.99,137.82,137.99,22410.0,122.0874,122.1405,121.9901,122.1405,22410.0
2018-09-24 10:25:00,137.98,138.06,137.9,137.91,10891.0,122.1317,122.2025,122.0609,122.0697,10891.0
2018-09-24 10:30:00,137.9,137.93,137.67,137.7,9534.0,122.0609,122.0874,121.8573,121.8838,9534.0
2018-09-24 10:35:00,137.67,137.75,137.33,137.33,12542.0,121.8573,121.9281,121.5563,121.5563,12542.0
2018-09-24 10:40:00,137.32,137.48,137.31,137.44,14710.0,121.5475,121.6891,121.5386,121.6537,14710.0
2018-09-24 10:45:00,137.45,137.5,137.36,137.38,9733.0,121.6626,121.7068,121.5829,121.6006,9733.0
2018-09-24 10:50:00,137.4,137.71,137.4,137.69,14854.0,121.6183,121.8927,121.6183,121.875,14854.0
2018-09-24 10:55:00,137.69,138.23,137.66,138.13,6395.0,121.875,122.353,121.8484,122.2645,6395.0
2018-09-24 11:00:00,138.15,138.15,137.84,138.02,9310.0,122.2822,122.2822,122.0078,122.1671,9310.0
2018-09-24 11:05:00,138.03,138.08,137.83,137.83,6459.0,122.1759,122.2202,121.9989,121.9989,6459.0
2018-09-24 11:10:00,137.84,137.89,137.77,137.78,8445.0,122.0078,122.052,121.9458,121.9547,8445.0
2018-09-24 11:15:00,137.8,137.85,137.66,137.67,4700.0,121.9724,122.0166,121.8484,121.8573,4700.0
2018-09-24 11:20:00,137.65,137.81,137.64,137.74,13283.0,121.8396,121.9812,121.8307,121.9192,13283.0
2018-09-24 11:25:00,137.76,137.9,137.71,137.9,5589.0,121.937,122.0609,121.8927,122.0609,5589.0
2018-09-24 11:30:00,137.9,137.97,137.87,137.9,8288.0,122.0609,122.1228,122.0343,122.0609,8288.0
2018-09-24 11:35:00,137.89,138.16,137.84,138.03,16100.0,122.052,122.291,122.0078,122.1759,16100.0
2018-09-24 11:40:00,138.03,138.03,137.97,138.0,3300.0,122.1759,122.1759,122.1228,122.1494,3300.0
2018-09-24 11:45:00,137.99,138.01,137.89,137.95,8518.0,122.1405,122.1582,122.052,122.1051,8518.0
2018-09-24 11:50:00,137.98,137.98,137.79,137.82,3372.0,122.1317,122.1317,121.9635,121.9901,3372.0
2018-09-24 11:55:00,137.8,137.85,137.76,137.81,3976.0,121.9724,122.0166,121.937,121.9812,3976.0
2018-09-24 12:00:00,137.81,137.81,137.72,137.72,4265.0,121.9812,121.9812,121.9015,121.9015,4265.0
2018-09-24 12:05:00,137.72,137.74,137.66,137.72,11662.0,121.9015,121.9192,121.8484,121.9015,11662.0
2018-09-24 12:10:00,137.68,137.73,137.66,137.69,15316.0,121.8661,121.9104,121.8484,121.875,15316.0
2018-09-24 12:15:00,137.69,137.72,137.66,137.68,8056.0,121.875,121.9015,121.8484,121.8661,8056.0
2018-09-24 12:20:00,137.7,137.72,137.66,137.69,6963.0,121.8838,121.9015,121.8484,121.875,6963.0
2018-09-24 12:25:00,137.69,137.71,137.64,137.64,13593.0,121.875,121.8927,121.8307,121.8307,13593.0
2018-09-24 12:30:00,137.65,137.66,137.58,137.59,4124.0,121.8396,121.8484,121.7776,121.7865,4124.0
2018-09-24 12:35:00,137.58,137.58,137.39,137.39,3902.0,121.7776,121.7776,121.6095,121.6095,3902.0
2018-09-24 12:40:00,137.36,137.4,137.13,137.15,8852.0,121.5829,121.6183,121.3793,121.397,8852.0
2018-09-24 12:45:00,137.16,137.21,137.12,137.21,5682.0,121.4059,121.4501,121.3705,121.4501,5682.0
2018-09-24 12:50:00,137.21,137.25,137.17,137.24,5483.0,121.4501,121.4855,121.4147,121.4767,5483.0
2018-09-24 12:55:00,137.22,137.25,137.16,137.17,4963.0,121.459,121.4855,121.4059,121.4147,4963.0
2018-09-24 13:00:00,137.17,137.25,137.14,137.25,3900.0,121.4147,121.4855,121.3882,121.4855,3900.0
2018-09-24 13:05:00,137.26,137.26,137.18,137.2,4353.0,121.4944,121.4944,121.4236,121.4413,4353.0
2018-09-24 13:10:00,137.22,137.22,137.17,137.17,8207.0,121.459,121.459,121.4147,121.4147,8207.0
2018-09-24 13:15:00,137.17,137.17,137.0,137.02,7586.0,121.4147,121.4147,121.2642,121.2819,7586.0
2018-09-24 13:20:00,137.02,137.18,137.02,137.15,9150.0,121.2819,121.4236,121.2819,121.397,9150.0
2018-09-24 13:25:00,137.13,137.15,137.09,137.15,7805.0,121.3793,121.397,121.3439,121.397,7805.0
2018-09-24 13:30:00,137.15,137.34,137.13,137.33,6369.0,121.397,121.5652,121.3793,121.5563,6369.0
2018-09-24 13:35:00,137.37,137.37,137.28,137.3,7278.0,121.5917,121.5917,121.5121,121.5298,7278.0
2018-09-24 13:40:00,137.31,137.32,137.24,137.29,8733.0,121.5386,121.5475,121.4767,121.5209,8733.0
2018-09-24 13:45:00,137.31,137.31,137.23,137.25,4709.0,121.5386,121.5386,121.4678,121.4855,4709.0
2018-09-24 13:50:00,137.24,137.25,137.13,137.13,10640.0,121.4767,121.4855,121.3793,121.3793,10640.0
2018-09-24 13:55:00,137.14,137.19,137.12,137.14,8137.0,121.3882,121.4324,121.3705,121.3882,8137.0
2018-09-24 14:00:00,137.18,137.23,137.12,137.23,5995.0,121.4236,121.4678,121.3705,121.4678,5995.0
2018-09-24 14:05:00,137.21,137.31,137.21,137.29,11185.0,121.4501,121.5386,121.4501,121.5209,11185.0
2018-09-24 14:10:00,137.28,137.4,137.24,137.38,13322.0,121.5121,121.6183,121.4767,121.6006,13322.0
2018-09-24 14:15:00,137.39,137.46,137.33,137.33,5608.0,121.6095,121.6714,121.5563,121.5563,5608.0
2018-09-24 14:20:00,137.36,137.37,137.32,137.36,7320.0,121.5829,121.5917,121.5475,121.5829,7320.0
2018-09-24 14:25:00,137.32,137.37,137.27,137.28,16718.0,121.5475,121.5917,121.5032,121.5121,16718.0
2018-09-24 14:30:00,137.27,137.29,137.11,137.11,6278.0,121.5032,121.5209,121.3616,121.3616,6278.0
2018-09-24 14:35:00,137.1,137.22,137.1,137.21,10788.0,121.3528,121.459,121.3528,121.4501,10788.0
2018-09-24 14:40:00,137.23,137.25,137.14,137.14,4686.0,121.4678,121.4855,121.3882,121.3882,4686.0
2018-09-24 14:45:00,137.14,137.14,137.09,137.12,5229.0,121.3882,121.3882,121.3439,121.3705,5229.0
2018-09-24 14:50:00,137.11,137.18,137.1,137.12,8422.0,121.3616,121.4236,121.3528,121.3705,8422.0
2018-09-24 14:55:00,137.11,137.11,137.03,137.04,6737.0,121.3616,121.3616,121.2908,121.2997,6737.0
2018-09-24 15:00:00,137.05,137.05,136.99,137.01,5367.0,121.3085,121.3085,121.2554,121.2731,5367.0
2018-09-24 15:05:00,137.02,137.02,136.96,137.0,9113.0,121.2819,121.2819,121.2288,121.2642,9113.0
2018-09-24 15:10:00,136.99,137.02,136.97,136.99,9319.0,121.2554,121.2819,121.2377,121.2554,9319.0
2018-09-24 15:15:00,137.0,137.07,136.99,137.02,7539.0,121.2642,121.3262,121.2554,121.2819,7539.0
2018-09-24 15:20:00,137.02,137.05,137.01,137.02,5644.0,121.2819,121.3085,121.2731,121.2819,5644.0
2018-09-24 15:25:00,137.01,137.07,136.99,137.02,18797.0,121.2731,121.3262,121.2554,121.2819,18797.0
2018-09-24 15:30:00,137.02,137.06,136.99,137.0,17801.0,121.2819,121.3174,121.2554,121.2642,17801.0
2018-09-24 15:35:00,137.0,137.06,136.99,137.02,17136.0,121.2642,121.3174,121.2554,121.2819,17136.0
2018-09-24 15:40:00,137.02,137.02,136.94,136.98,23211.0,121.2819,121.2819,121.2111,121.2465,23211.0
2018-09-24 15:45:00,136.97,137.02,136.96,137.02,12126.0,121.2377,121.2819,121.2288,121.2819,12126.0
2018-09-24 15:50:00,137.02,137.06,136.97,136.98,31417.0,121.2819,121.3174,121.2377,121.2465,31417.0
2018-09-24 15:55:00,136.99,137.1,136.99,137.07,87331.0,121.2554,121.3528,121.2554,121.3262,87331.0
2018-09-25 09:30:00,137.09,137.39,136.84,137.39,15677.0,121.3439,121.6095,121.1226,121.6095,15677.0
2018-09-25 09:35:00,137.4,137.44,136.88,137.04,6666.0,121.6183,121.6537,121.158,121.2997,6666.0
2018-09-25 09:40:00,137.01,137.27,136.99,137.02,6100.0,121.2731,121.5032,121.2554,121.2819,6100.0
2018-09-25 09:45:00,137.02,137.11,136.96,136.96,5534.0,121.2819,121.3616,121.2288,121.2288,5534.0
2018-09-25 09:50:00,136.92,136.94,136.78,136.81,3866.0,121.1934,121.2111,121.0695,121.0961,3866.0
2018-09-25 09:55:00,136.92,136.92,136.67,136.68,5222.0,121.1934,121.1934,120.9721,120.981,5222.0
2018-09-25 10:00:00,136.72,136.92,136.71,136.78,4775.0,121.0164,121.1934,121.0076,121.0695,4775.0
2018-09-25 10:05:00,136.76,136.76,136.62,136.62,3776.0,121.0518,121.0518,120.9279,120.9279,3776.0
2018-09-25 10:10:00,136.66,136.7,136.47,136.49,8404.0,120.9633,120.9987,120.7951,120.8128,8404.0
2018-09-25 10:15:00,136.51,136.62,136.49,136.5,7609.0,120.8305,120.9279,120.8128,120.8217,7609.0
2018-09-25 10:20:00,136.49,136.53,136.36,136.36,5897.0,120.8128,120.8482,120.6978,120.6978,5897.0
2018-09-25 10:25:00,136.39,136.45,136.31,136.32,8907.0,120.7243,120.7774,120.6535,120.6624,8907.0
2018-09-25 10:30:00,136.34,136.39,136.27,136.32,6423.0,120.6801,120.7243,120.6181,120.6624,6423.0
2018-09-25 10:35:00,136.3,136.3,136.08,136.16,15304.0,120.6446,120.6446,120.4499,120.5207,15304.0
2018-09-25 10:40:00,136.16,136.39,136.1,136.38,5331.0,120.5207,120.7243,120.4676,120.7155,5331.0
2018-09-25 10:45:00,136.39,136.52,136.38,136.44,5633.0,120.7243,120.8394,120.7155,120.7686,5633.0
2018-09-25 10:50:00,136.47,136.63,136.43,136.63,9652.0,120.7951,120.9367,120.7597,120.9367,9652.0
2018-09-25 10:55:00,136.63,136.73,136.53,136.55,6652.0,120.9367,121.0253,120.8482,120.8659,6652.0
2018-09-25 11:00:00,136.52,136.52,136.34,136.41,5608.0,120.8394,120.8394,120.6801,120.742,5608.0
2018-09-25 11:05:00,136.41,136.46,136.38,136.44,4371.0,120.742,120.7863,120.7155,120.7686,4371.0
2018-09-25 11:10:00,136.48,136.6,136.4,136.6,6634.0,120.804,120.9102,120.7332,120.9102,6634.0
2018-09-25 11:15:00,136.61,136.63,136.5,136.5,6733.0,120.919,120.9367,120.8217,120.8217,6733.0
2018-09-25 11:20:00,136.5,136.6,136.49,136.58,5121.0,120.8217,120.9102,120.8128,120.8925,5121.0
2018-09-25 11:25:00,136.57,136.63,136.54,136.59,4682.0,120.8836,120.9367,120.8571,120.9013,4682.0
2018-09-25 11:30:00,136.65,136.69,136.61,136.63,5424.0,120.9544,120.9899,120.919,120.9367,5424.0
2018-09-25 11:35:00,136.58,136.59,136.52,136.55,2965.0,120.8925,120.9013,120.8394,120.8659,2965.0
2018-09-25 11:40:00,136.54,136.55,136.38,136.4,4858.0,120.8571,120.8659,120.7155,120.7332,4858.0
2018-09-25 11:45:00,136.43,136.56,136.4,136.45,95291.0,120.7597,120.8748,120.7332,120.7774,95291.0
2018-09-25 11:50:00,136.45,136.55,136.44,136.5,4396.0,120.7774,120.8659,120.7686,120.8217,4396.0
2018-09-25 11:55:00,136.5,136.5,136.35,136.37,7147.0,120.8217,120.8217,120.6889,120.7066,7147.0
2018-09-25 12:00:00,136.37,136.47,136.35,136.41,6672.0,120.7066,120.7951,120.6889,120.742,6672.0
2018-09-25 12:05:00,136.41,136.44,136.38,136.44,2800.0,120.742,120.7686,120.7155,120.7686,2800.0
2018-09-25 12:10:00,136.43,136.43,136.34,136.34,3175.0,120.7597,120.7597,120.6801,120.6801,3175.0
2018-09-25 12:15:00,136.34,136.4,136.32,136.34,3550.0,120.6801,120.7332,120.6624,120.6801,3550.0
2018-09-25 12:20:00,136.35,136.37,136.33,136.34,2995.0,120.6889,120.7066,120.6712,120.6801,2995.0
2018-09-25 12:25:00,136.34,136.39,136.33,136.34,4476.0,120.6801,120.7243,120.6712,120.6801,4476.0
2018-09-25 12:30:00,136.37,136.4,136.34,136.35,3000.0,120.7066,120.7332,120.6801,120.6889,3000.0
2018-09-25 12:35:00,136.34,136.36,136.31,136.33,3093.0,120.6801,120.6978,120.6535,120.6712,3093.0
2018-09-25 12:40:00,136.31,136.33,136.28,136.28,3160.0,120.6535,120.6712,120.6269,120.6269,3160.0
2018-09-25 12:45:00,136.3,136.3,136.1,136.13,6287.0,120.6446,120.6446,120.4676,120.4942,6287.0
2018-09-25 12:50:00,136.11,136.23,136.09,136.22,8455.0,120.4765,120.5827,120.4588,120.5738,8455.0
2018-09-25 12:55:00,136.19,136.25,136.19,136.24,2200.0,120.5473,120.6004,120.5473,120.5915,2200.0
2018-09-25 13:00:00,136.24,136.24,136.14,136.18,5619.0,120.5915,120.5915,120.503,120.5384,5619.0
2018-09-25 13:05:00,136.18,136.18,136.08,136.09,3091.0,120.5384,120.5384,120.4499,120.4588,3091.0
2018-09-25 13:10:00,136.09,136.21,136.09,136.19,6618.0,120.4588,120.565,120.4588,120.5473,6618.0
2018-09-25 13:15:00,136.16,136.17,135.96,135.96,6718.0,120.5207,120.5296,120.3437,120.3437,6718.0
2018-09-25 13:20:00,135.97,136.01,135.92,135.92,3730.0,120.3526,120.388,120.3083,120.3083,3730.0
2018-09-25 13:25:00,135.92,135.93,135.87,135.89,2212.0,120.3083,120.3171,120.264,120.2817,2212.0
2018-09-25 13:30:00,135.89,135.97,135.84,135.93,4998.0,120.2817,120.3526,120.2375,120.3171,4998.0
2018-09-25 13:35:00,135.92,135.92,135.83,135.86,2245.0,120.3083,120.3083,120.2286,120.2552,2245.0
2018-09-25 13:40:00,135.86,135.88,135.68,135.69,5389.0,120.2552,120.2729,120.0959,120.1047,5389.0
2018-09-25 13:45:00,135.72,135.72,135.58,135.58,11596.0,120.1313,120.1313,120.0073,120.0073,11596.0
2018-09-25 13:50:00,135.56,135.63,135.55,135.59,8043.0,119.9896,120.0516,119.9808,120.0162,8043.0
2018-09-25 13:55:00,135.61,135.61,135.41,135.46,11724.0,120.0339,120.0339,119.8569,119.9011,11724.0
2018-09-25 14:00:00,135.46,135.65,135.42,135.63,14411.0,119.9011,120.0693,119.8657,120.0516,14411.0
2018-09-25 14:05:00,135.61,135.64,135.5,135.5,7195.0,120.0339,120.0605,119.9365,119.9365,7195.0
2018-09-25 14:10:00,135.53,135.53,135.38,135.38,7738.0,119.9631,119.9631,119.8303,119.8303,7738.0
2018-09-25 14:15:00,135.39,135.44,135.33,135.35,10605.0,119.8392,119.8834,119.7861,119.8038,10605.0
2018-09-25 14:20:00,135.41,135.5,135.41,135.47,4299.0,119.8569,119.9365,119.8569,119.91,4299.0
2018-09-25 14:25:00,135.5,135.5,135.4,135.42,11712.0,119.9365,119.9365,119.848,119.8657,11712.0
2018-09-25 14:30:00,135.42,135.44,135.33,135.34,7980.0,119.8657,119.8834,119.7861,119.7949,7980.0
2018-09-25 14:35:00,135.33,135.38,135.31,135.32,7661.0,119.7861,119.8303,119.7684,119.7772,7661.0
2018-09-25 14:40:00,135.32,135.32,135.19,135.23,9979.0,119.7772,119.7772,119.6621,119.6975,9979.0
2018-09-25 14:45:00,135.19,135.22,135.13,135.19,6184.0,119.6621,119.6887,119.609,119.6621,6184.0
2018-09-25 14:50:00,135.21,135.26,135.19,135.22,14374.0,119.6798,119.7241,119.6621,119.6887,14374.0
2018-09-25 14:55:00,135.24,135.54,135.24,135.54,8479.0,119.7064,119.9719,119.7064,119.9719,8479.0
2018-09-25 15:00:00,135.53,135.6,135.52,135.59,10846.0,119.9631,120.025,119.9542,120.0162,10846.0
2018-09-25 15:05:00,135.58,135.69,135.58,135.68,7996.0,120.0073,120.1047,120.0073,120.0959,7996.0
2018-09-25 15:10:00,135.68,135.72,135.63,135.63,28954.0,120.0959,120.1313,120.0516,120.0516,28954.0
2018-09-25 15:15:00,135.63,135.63,135.55,135.58,21242.0,120.0516,120.0516,119.9808,120.0073,21242.0
2018-09-25 15:20:00,135.58,135.62,135.5,135.52,9844.0,120.0073,120.0428,119.9365,119.9542,9844.0
2018-09-25 15:25:00,135.51,135.53,135.43,135.43,10504.0,119.9454,119.9631,119.8746,119.8746,10504.0
2018-09-25 15:30:00,135.42,135.53,135.38,135.45,13861.0,119.8657,119.9631,119.8303,119.8923,13861.0
2018-09-25 15:35:00,135.43,135.5,135.41,135.5,10837.0,119.8746,119.9365,119.8569,119.9365,10837.0
2018-09-25 15:40:00,135.48,135.5,135.46,135.47,15683.0,119.9188,119.9365,119.9011,119.91,15683.0
2018-09-25 15:45:00,135.46,135.54,135.44,135.47,24626.0,119.9011,119.9719,119.8834,119.91,24626.0
2018-09-25 15:50:00,135.46,135.49,135.43,135.44,21094.0,119.9011,119.9277,119.8746,119.8834,21094.0
2018-09-25 15:55:00,135.44,135.44,135.32,135.42,81209.0,119.8834,119.8834,119.7772,119.8657,81209.0
2018-09-26 09:30:00,135.92,135.96,135.36,135.53,18577.0,120.3083,120.3437,119.8126,119.9631,18577.0
2018-09-26 09:35:00,135.46,135.93,135.31,135.91,5327.0,119.9011,120.3171,119.7684,120.2994,5327.0
2018-09-26 09:40:00,135.93,135.93,135.35,135.35,7585.0,120.3171,120.3171,119.8038,119.8038,7585.0
2018-09-26 09:45:00,135.4,135.46,135.27,135.36,3875.0,119.848,119.9011,119.733,119.8126,3875.0
2018-09-26 09:50:00,135.39,135.46,135.33,135.38,1794.0,119.8392,119.9011,119.7861,119.8303,1794.0
2018-09-26 09:55:00,135.36,135.4,135.21,135.21,2988.0,119.8126,119.848,119.6798,119.6798,2988.0
2018-09-26 10:00:00,135.16,135.4,135.14,135.25,11084.0,119.6356,119.848,119.6179,119.7152,11084.0
2018-09-26 10:05:00,135.24,135.24,135.14,135.14,7672.0,119.7064,119.7064,119.6179,119.6179,7672.0
2018-09-26 10:10:00,135.15,135.23,135.11,135.11,9028.0,119.6267,119.6975,119.5913,119.5913,9028.0
2018-09-26 10:15:00,135.1,135.13,134.85,134.9,22170.0,119.5825,119.609,119.3612,119.4055,22170.0
2018-09-26 10:20:00,134.9,134.93,134.74,134.74,3301.0,119.4055,119.432,119.2638,119.2638,3301.0
2018-09-26 10:25:00,134.78,134.82,134.72,134.72,7275.0,119.2992,119.3346,119.2461,119.2461,7275.0
2018-09-26 10:30:00,134.73,134.75,134.62,134.64,9713.0,119.255,119.2727,119.1576,119.1753,9713.0
2018-09-26 10:35:00,134.64,134.72,134.56,134.69,18597.0,119.1753,119.2461,119.1045,119.2196,18597.0
2018-09-26 10:40:00,134.67,134.67,134.51,134.57,9312.0,119.2019,119.2019,119.0602,119.1134,9312.0
2018-09-26 10:45:00,134.55,134.55,134.47,134.49,5986.0,119.0957,119.0957,119.0248,119.0425,5986.0
2018-09-26 10:50:00,134.49,134.69,134.49,134.62,15535.0,119.0425,119.2196,119.0425,119.1576,15535.0
2018-09-26 10:55:00,134.61,134.62,134.48,134.5,6927.0,119.1488,119.1576,119.0337,119.0514,6927.0
2018-09-26 11:00:00,134.48,134.65,134.46,134.6,13972.0,119.0337,119.1842,119.016,119.1399,13972.0
2018-09-26 11:05:00,134.59,134.75,134.55,134.75,7125.0,119.1311,119.2727,119.0957,119.2727,7125.0
2018-09-26 11:10:00,134.77,134.79,134.62,134.7,8690.0,119.2904,119.3081,119.1576,119.2284,8690.0
2018-09-26 11:15:00,134.69,134.69,134.59,134.61,4761.0,119.2196,119.2196,119.1311,119.1488,4761.0
2018-09-26 11:20:00,134.63,134.67,134.56,134.56,6150.0,119.1665,119.2019,119.1045,119.1045,6150.0
2018-09-26 11:25:00,134.58,134.6,134.52,134.6,3690.0,119.1222,119.1399,119.0691,119.1399,3690.0
2018-09-26 11:30:00,134.58,134.62,134.56,134.59,1529.0,119.1222,119.1576,119.1045,119.1311,1529.0
2018-09-26 11:35:00,134.58,134.61,134.48,134.58,12735.0,119.1222,119.1488,119.0337,119.1222,12735.0
2018-09-26 11:40:00,134.59,134.67,134.46,134.46,12691.0,119.1311,119.2019,119.016,119.016,12691.0
2018-09-26 11:45:00,134.44,134.45,134.35,134.35,3600.0,118.9983,119.0071,118.9186,118.9186,3600.0
2018-09-26 11:50:00,134.34,134.35,134.28,134.29,5816.0,118.9098,118.9186,118.8567,118.8655,5816.0
2018-09-26 11:55:00,134.31,134.44,134.31,134.42,7156.0,118.8832,118.9983,118.8832,118.9806,7156.0
2018-09-26 12:00:00,134.43,134.49,134.42,134.44,5503.0,118.9894,119.0425,118.9806,118.9983,5503.0
2018-09-26 12:05:00,134.43,134.52,134.4,134.46,19126.0,118.9894,119.0691,118.9629,119.016,19126.0
2018-09-26 12:10:00,134.46,134.48,134.45,134.46,2300.0,119.016,119.0337,119.0071,119.016,2300.0
2018-09-26 12:15:00,134.46,134.49,134.42,134.46,8060.0,119.016,119.0425,118.9806,119.016,8060.0
2018-09-26 12:20:00,134.52,134.65,134.48,134.59,14167.0,119.0691,119.1842,119.0337,119.1311,14167.0
2018-09-26 12:25:00,134.62,134.62,134.56,134.59,5756.0,119.1576,119.1576,119.1045,119.1311,5756.0
2018-09-26 12:30:00,134.57,134.59,134.55,134.57,4693.0,119.1134,119.1311,119.0957,119.1134,4693.0
2018-09-26 12:35:00,134.62,134.64,134.57,134.62,7300.0,119.1576,119.1753,119.1134,119.1576,7300.0
2018-09-26 12:40:00,134.62,134.66,134.6,134.64,8883.0,119.1576,119.193,119.1399,119.1753,8883.0
2018-09-26 12:45:00,134.64,134.65,134.59,134.61,5991.0,119.1753,119.1842,119.1311,119.1488,5991.0
2018-09-26 12:50:00,134.62,134.69,134.6,134.64,7300.0,119.1576,119.2196,119.1399,119.1753,7300.0
2018-09-26 12:55:00,134.65,134.68,134.63,134.65,2802.0,119.1842,119.2107,119.1665,119.1842,2802.0
2018-09-26 13:00:00,134.65,134.7,134.62,134.7,4214.0,119.1842,119.2284,119.1576,119.2284,4214.0
2018-09-26 13:05:00,134.71,134.71,134.61,134.64,6227.0,119.2373,119.2373,119.1488,119.1753,6227.0
2018-09-26 13:10:00,134.64,134.69,134.62,134.64,6300.0,119.1753,119.2196,119.1576,119.1753,6300.0
2018-09-26 13:15:00,134.61,134.62,134.58,134.58,2500.0,119.1488,119.1576,119.1222,119.1222,2500.0
2018-09-26 13:20:00,134.56,134.61,134.54,134.61,5055.0,119.1045,119.1488,119.0868,119.1488,5055.0
2018-09-26 13:25:00,134.61,134.7,134.59,134.66,11740.0,119.1488,119.2284,119.1311,119.193,11740.0
2018-09-26 13:30:00,134.66,134.69,134.6,134.69,3617.0,119.193,119.2196,119.1399,119.2196,3617.0
2018-09-26 13:35:00,134.69,134.73,134.66,134.72,14083.0,119.2196,119.255,119.193,119.2461,14083.0
2018-09-26 13:40:00,134.72,134.82,134.71,134.8,11437.0,119.2461,119.3346,119.2373,119.3169,11437.0
2018-09-26 13:45:00,134.8,134.85,134.76,134.82,11463.0,119.3169,119.3612,119.2815,119.3346,11463.0
2018-09-26 13:50:00,134.85,134.85,134.8,134.82,6752.0,119.3612,119.3612,119.3169,119.3346,6752.0
2018-09-26 13:55:00,134.83,134.85,134.7,134.72,8557.0,119.3435,119.3612,119.2284,119.2461,8557.0
2018-09-26 14:00:00,134.74,134.88,134.68,134.8,11394.0,119.2638,119.3877,119.2107,119.3169,11394.0
2018-09-26 14:05:00,134.84,134.84,134.64,134.69,6476.0,119.3523,119.3523,119.1753,119.2196,6476.0
2018-09-26 14:10:00,134.69,134.74,134.66,134.71,14895.0,119.2196,119.2638,119.193,119.2373,14895.0
2018-09-26 14:15:00,134.72,135.08,134.71,135.04,14565.0,119.2461,119.5648,119.2373,119.5294,14565.0
2018-09-26 14:20:00,135.05,135.09,134.99,134.99,15015.0,119.5382,119.5736,119.4851,119.4851,15015.0
2018-09-26 14:25:00,134.99,135.0,134.92,134.97,5734.0,119.4851,119.494,119.4232,119.4674,5734.0
2018-09-26 14:30:00,134.96,134.99,134.93,134.95,10621.0,119.4586,119.4851,119.432,119.4497,10621.0
2018-09-26 14:35:00,134.96,135.02,134.94,134.99,17681.0,119.4586,119.5117,119.4409,119.4851,17681.0
2018-09-26 14:40:00,135.0,135.0,134.95,135.0,6134.0,119.494,119.494,119.4497,119.494,6134.0
2018-09-26 14:45:00,135.0,135.01,134.78,134.83,12313.0,119.494,119.5028,119.2992,119.3435,12313.0
2018-09-26 14:50:00,134.83,134.86,134.75,134.75,7715.0,119.3435,119.37,119.2727,119.2727,7715.0
2018-09-26 14:55:00,134.71,134.75,134.7,134.71,8869.0,119.2373,119.2727,119.2284,119.2373,8869.0
2018-09-26 15:00:00,134.71,134.71,134.49,134.55,6571.0,119.2373,119.2373,119.0425,119.0957,6571.0
2018-09-26 15:05:00,134.54,134.61,134.47,134.59,7759.0,119.0868,119.1488,119.0248,119.1311,7759.0
2018-09-26 15:10:00,134.61,134.63,134.58,134.62,8737.0,119.1488,119.1665,119.1222,119.1576,8737.0
2018-09-26 15:15:00,134.63,134.72,134.62,134.69,5650.0,119.1665,119.2461,119.1576,119.2196,5650.0
2018-09-26 15:20:00,134.69,134.75,134.64,134.64,6397.0,119.2196,119.2727,119.1753,119.1753,6397.0
2018-09-26 15:25:00,134.63,134.65,134.49,134.52,5776.0,119.1665,119.1842,119.0425,119.0691,5776.0
2018-09-26 15:30:00,134.53,134.56,134.26,134.31,30957.0,119.0779,119.1045,118.839,118.8832,30957.0
2018-09-26 15:35:00,134.3,134.34,133.95,134.0,57394.0,118.8744,118.9098,118.5646,118.6088,57394.0
2018-09-26 15:40:00,133.99,134.16,133.96,134.06,24680.0,118.6,118.7504,118.5734,118.6619,24680.0
2018-09-26 15:45:00,134.03,134.05,133.64,133.83,23641.0,118.6354,118.6531,118.2902,118.4584,23641.0
2018-09-26 15:50:00,133.83,133.92,133.8,133.87,42057.0,118.4584,118.538,118.4318,118.4938,42057.0
2018-09-26 15:55:00,133.86,133.92,133.52,133.81,177624.0,118.4849,118.538,118.184,118.4406,177624.0
2018-09-27 09:30:00,133.79,133.84,133.27,133.38,14425.0,118.4229,118.4672,117.9627,118.06,14425.0
2018-09-27 09:35:00,133.46,133.54,133.21,133.54,7795.0,118.1308,118.2017,117.9096,118.2017,7795.0
2018-09-27 09:40:00,133.57,133.83,133.57,133.8,2229.0,118.2282,118.4584,118.2282,118.4318,2229.0
2018-09-27 09:45:00,133.81,133.86,133.46,133.49,6024.0,118.4406,118.4849,118.1308,118.1574,6024.0
2018-09-27 09:50:00,133.45,133.45,133.26,133.31,3529.0,118.122,118.122,117.9538,117.9981,3529.0
2018-09-27 09:55:00,133.34,133.39,133.23,133.39,5439.0,118.0246,118.0689,117.9273,118.0689,5439.0
2018-09-27 10:00:00,133.36,133.65,133.35,133.52,7008.0,118.0423,118.299,118.0335,118.184,7008.0
2018-09-27 10:05:00,133.48,133.57,133.42,133.52,3943.0,118.1486,118.2282,118.0954,118.184,3943.0
2018-09-27 10:10:00,133.52,133.6,133.36,133.56,9000.0,118.184,118.2548,118.0423,118.2194,9000.0
2018-09-27 10:15:00,133.56,133.6,133.46,133.54,6610.0,118.2194,118.2548,118.1308,118.2017,6610.0
2018-09-27 10:20:00,133.52,133.61,133.48,133.61,5425.0,118.184,118.2636,118.1486,118.2636,5425.0
2018-09-27 10:25:00,133.58,133.65,133.57,133.61,12719.0,118.2371,118.299,118.2282,118.2636,12719.0
2018-09-27 10:30:00,133.61,133.77,133.59,133.7,15421.0,118.2636,118.4052,118.2459,118.3433,15421.0
2018-09-27 10:35:00,133.73,133.9,133.67,133.82,14106.0,118.3698,118.5203,118.3167,118.4495,14106.0
2018-09-27 10:40:00,133.82,133.99,133.71,133.95,20603.0,118.4495,118.6,118.3521,118.5646,20603.0
2018-09-27 10:45:00,133.94,133.99,133.89,133.94,9809.0,118.5557,118.6,118.5115,118.5557,9809.0
2018-09-27 10:50:00,133.96,134.0,133.88,133.9,6479.0,118.5734,118.6088,118.5026,118.5203,6479.0
2018-09-27 10:55:00,133.92,134.01,133.87,133.92,7546.0,118.538,118.6177,118.4938,118.538,7546.0
2018-09-27 11:00:00,133.95,134.03,133.92,134.0,10648.0,118.5646,118.6354,118.538,118.6088,10648.0
2018-09-27 11:05:00,134.02,134.03,133.93,133.93,11250.0,118.6265,118.6354,118.5469,118.5469,11250.0
2018-09-27 11:10:00,133.9,133.95,133.75,133.85,5091.0,118.5203,118.5646,118.3875,118.4761,5091.0
2018-09-27 11:15:00,133.87,133.9,133.83,133.88,3579.0,118.4938,118.5203,118.4584,118.5026,3579.0
2018-09-27 11:20:00,133.85,133.94,133.84,133.93,4000.0,118.4761,118.5557,118.4672,118.5469,4000.0
2018-09-27 11:25:00,133.94,133.98,133.82,133.88,5346.0,118.5557,118.5911,118.4495,118.5026,5346.0
2018-09-27 11:30:00,133.89,133.95,133.82,133.87,5445.0,118.5115,118.5646,118.4495,118.4938,5445.0
2018-09-27 11:35:00,133.88,133.99,133.87,133.96,8452.0,118.5026,118.6,118.4938,118.5734,8452.0
2018-09-27 11:40:00,133.95,133.97,133.85,133.86,7589.0,118.5646,118.5823,118.4761,118.4849,7589.0
2018-09-27 11:45:00,133.89,133.96,133.89,133.9,7021.0,118.5115,118.5734,118.5115,118.5203,7021.0
2018-09-27 11:50:00,133.9,133.94,133.87,133.92,3603.0,118.5203,118.5557,118.4938,118.538,3603.0
2018-09-27 11:55:00,133.92,133.96,133.9,133.96,3625.0,118.538,118.5734,118.5203,118.5734,3625.0
2018-09-27 12:00:00,133.97,134.02,133.95,134.0,5788.0,118.5823,118.6265,118.5646,118.6088,5788.0
2018-09-27 12:05:00,133.99,134.02,133.98,134.01,6036.0,118.6,118.6265,118.5911,118.6177,6036.0
2018-09-27 12:10:00,134.0,134.04,133.98,134.04,7347.0,118.6088,118.6442,118.5911,118.6442,7347.0
2018-09-27 12:15:00,134.05,134.35,134.05,134.27,16362.0,118.6531,118.9186,118.6531,118.8478,16362.0
2018-09-27 12:20:00,134.23,134.24,134.12,134.15,13357.0,118.8124,118.8213,118.715,118.7416,13357.0
2018-09-27 12:25:00,134.13,134.23,134.12,134.22,18654.0,118.7239,118.8124,118.715,118.8036,18654.0
2018-09-27 12:30:00,134.22,134.24,134.13,134.18,8894.0,118.8036,118.8213,118.7239,118.7681,8894.0
2018-09-27 12:35:00,134.21,134.23,134.15,134.2,3920.0,118.7947,118.8124,118.7416,118.7859,3920.0
2018-09-27 12:40:00,134.21,134.27,134.2,134.24,7769.0,118.7947,118.8478,118.7859,118.8213,7769.0
2018-09-27 12:45:00,134.24,134.26,134.22,134.22,4130.0,118.8213,118.839,118.8036,118.8036,4130.0
2018-09-27 12:50:00,134.24,134.26,134.2,134.23,6267.0,118.8213,118.839,118.7859,118.8124,6267.0
2018-09-27 12:55:00,134.24,134.24,134.1,134.12,4929.0,118.8213,118.8213,118.6973,118.715,4929.0
2018-09-27 13:00:00,134.1,134.13,134.02,134.11,8421.0,118.6973,118.7239,118.6265,118.7062,8421.0
2018-09-27 13:05:00,134.11,134.11,133.97,133.98,4663.0,118.7062,118.7062,118.5823,118.5911,4663.0
2018-09-27 13:10:00,133.97,133.97,133.9,133.91,3687.0,118.5823,118.5823,118.5203,118.5292,3687.0
2018-09-27 13:15:00,133.94,133.99,133.91,133.93,5808.0,118.5557,118.6,118.5292,118.5469,5808.0
2018-09-27 13:20:00,133.93,133.93,133.84,133.85,3554.0,118.5469,118.5469,118.4672,118.4761,3554.0
2018-09-27 13:25:00,133.89,133.89,133.85,133.86,3074.0,118.5115,118.5115,118.4761,118.4849,3074.0
2018-09-27 13:30:00,133.86,133.95,133.86,133.94,5837.0,118.4849,118.5646,118.4849,118.5557,5837.0
2018-09-27 13:35:00,133.93,133.94,133.87,133.88,4732.0,118.5469,118.5557,118.4938,118.5026,4732.0
2018-09-27 13:40:00,133.88,133.91,133.83,133.88,7218.0,118.5026,118.5292,118.4584,118.5026,7218.0
2018-09-27 13:45:00,133.91,133.91,133.82,133.83,3643.0,118.5292,118.5292,118.4495,118.4584,3643.0
2018-09-27 13:50:00,133.83,133.85,133.68,133.7,2860.0,118.4584,118.4761,118.3256,118.3433,2860.0
2018-09-27 13:55:00,133.7,133.75,133.68,133.69,3208.0,118.3433,118.3875,118.3256,118.3344,3208.0
2018-09-27 14:00:00,133.7,133.79,133.7,133.79,4923.0,118.3433,118.4229,118.3433,118.4229,4923.0
2018-09-27 14:05:00,133.8,133.8,133.69,133.72,6720.0,118.4318,118.4318,118.3344,118.361,6720.0
2018-09-27 14:10:00,133.72,133.78,133.7,133.75,8277.0,118.361,118.4141,118.3433,118.3875,8277.0
2018-09-27 14:15:00,133.76,133.76,133.7,133.74,4412.0,118.3964,118.3964,118.3433,118.3787,4412.0
2018-09-27 14:20:00,133.74,133.81,133.72,133.72,11802.0,118.3787,118.4406,118.361,118.361,11802.0
2018-09-27 14:25:00,133.74,133.8,133.7,133.78,12963.0,118.3787,118.4318,118.3433,118.4141,12963.0
2018-09-27 14:30:00,133.78,133.81,133.74,133.75,6242.0,118.4141,118.4406,118.3787,118.3875,6242.0
2018-09-27 14:35:00,133.75,133.75,133.67,133.74,3520.0,118.3875,118.3875,118.3167,118.3787,3520.0
2018-09-27 14:40:00,133.74,133.74,133.69,133.69,4588.0,118.3787,118.3787,118.3344,118.3344,4588.0
2018-09-27 14:45:00,133.7,133.7,133.66,133.68,2728.0,118.3433,118.3433,118.3079,118.3256,2728.0
2018-09-27 14:50:00,133.68,133.69,133.63,133.66,6860.0,118.3256,118.3344,118.2813,118.3079,6860.0
2018-09-27 14:55:00,133.66,133.69,133.55,133.55,13168.0,118.3079,118.3344,118.2105,118.2105,13168.0
2018-09-27 15:00:00,133.55,133.63,133.55,133.62,12508.0,118.2105,118.2813,118.2105,118.2725,12508.0
2018-09-27 15:05:00,133.6,133.64,133.59,133.61,9791.0,118.2548,118.2902,118.2459,118.2636,9791.0
2018-09-27 15:10:00,133.61,133.68,133.56,133.68,16696.0,118.2636,118.3256,118.2194,118.3256,16696.0
2018-09-27 15:15:00,133.68,133.72,133.62,133.64,12196.0,118.3256,118.361,118.2725,118.2902,12196.0
2018-09-27 15:20:00,133.65,133.67,133.54,133.55,7233.0,118.299,118.3167,118.2017,118.2105,7233.0
2018-09-27 15:25:00,133.57,133.57,133.46,133.46,6946.0,118.2282,118.2282,118.1308,118.1308,6946.0
2018-09-27 15:30:00,133.47,133.47,133.32,133.34,11509.0,118.1397,118.1397,118.0069,118.0246,11509.0
2018-09-27 15:35:00,133.34,133.42,133.26,133.34,20795.0,118.0246,118.0954,117.9538,118.0246,20795.0
2018-09-27 15:40:00,133.34,133.35,133.26,133.31,13971.0,118.0246,118.0335,117.9538,117.9981,13971.0
2018-09-27 15:45:00,133.32,133.41,133.31,133.33,24638.0,118.0069,118.0866,117.9981,118.0158,24638.0
2018-09-27 15:50:00,133.33,133.37,133.29,133.34,26942.0,118.0158,118.0512,117.9804,118.0246,26942.0
2018-09-27 15:55:00,133.34,133.49,133.33,133.37,89195.0,118.0246,118.1574,118.0158,118.0512,89195.0
2018-09-28 09:30:00,132.97,133.27,132.51,132.81,16425.0,117.6971,117.9627,117.29,117.5555,16425.0
2018-09-28 09:35:00,132.85,132.85,132.49,132.5,9014.0,117.5909,117.5909,117.2723,117.2811,9014.0
2018-09-28 09:40:00,132.51,132.62,132.26,132.62,5207.0,117.29,117.3873,117.0687,117.3873,5207.0
2018-09-28 09:45:00,132.64,132.84,132.56,132.83,7763.0,117.405,117.5821,117.3342,117.5732,7763.0
2018-09-28 09:50:00,132.75,133.02,132.75,132.85,8625.0,117.5024,117.7414,117.5024,117.5909,8625.0
2018-09-28 09:55:00,132.86,132.9,132.67,132.67,5300.0,117.5998,117.6352,117.4316,117.4316,5300.0
2018-09-28 10:00:00,132.68,132.84,132.64,132.75,4546.0,117.4404,117.5821,117.405,117.5024,4546.0
2018-09-28 10:05:00,132.7,132.76,132.64,132.66,5400.0,117.4581,117.5113,117.405,117.4227,5400.0
2018-09-28 10:10:00,132.68,132.79,132.6,132.6,3635.0,117.4404,117.5378,117.3696,117.3696,3635.0
2018-09-28 10:15:00,132.66,132.72,132.6,132.63,4488.0,117.4227,117.4758,117.3696,117.3962,4488.0
2018-09-28 10:20:00,132.65,132.76,132.65,132.66,1904.0,117.4139,117.5113,117.4139,117.4227,1904.0
2018-09-28 10:25:00,132.68,132.86,132.68,132.85,6509.0,117.4404,117.5998,117.4404,117.5909,6509.0
2018-09-28 10:30:00,132.81,132.85,132.71,132.85,4183.0,117.5555,117.5909,117.467,117.5909,4183.0
2018-09-28 10:35:00,132.91,133.0,132.88,132.93,11744.0,117.644,117.7237,117.6175,117.6617,11744.0
2018-09-28 10:40:00,132.95,133.1,132.95,133.0,5800.0,117.6794,117.8122,117.6794,117.7237,5800.0
2018-09-28 10:45:00,133.03,133.21,133.03,133.17,5493.0,117.7502,117.9096,117.7502,117.8742,5493.0
2018-09-28 10:50:00,133.16,133.18,133.09,133.11,3463.0,117.8653,117.883,117.8033,117.821,3463.0
2018-09-28 10:55:00,133.11,133.16,133.09,133.16,4198.0,117.821,117.8653,117.8033,117.8653,4198.0
2018-09-28 11:00:00,133.16,133.28,133.14,133.2,8995.0,117.8653,117.9715,117.8476,117.9007,8995.0
2018-09-28 11:05:00,133.22,133.3,133.13,133.2,10765.0,117.9184,117.9892,117.8388,117.9007,10765.0
2018-09-28 11:10:00,133.16,133.17,133.06,133.06,5143.0,117.8653,117.8742,117.7768,117.7768,5143.0
2018-09-28 11:15:00,133.07,133.09,133.01,133.06,2389.0,117.7856,117.8033,117.7325,117.7768,2389.0
2018-09-28 11:20:00,133.06,133.23,133.06,133.18,6232.0,117.7768,117.9273,117.7768,117.883,6232.0
2018-09-28 11:25:00,133.17,133.26,133.17,133.22,3668.0,117.8742,117.9538,117.8742,117.9184,3668.0
2018-09-28 11:30:00,133.21,133.31,133.2,133.3,11945.0,117.9096,117.9981,117.9007,117.9892,11945.0
2018-09-28 11:35:00,133.28,133.41,133.26,133.37,2689.0,117.9715,118.0866,117.9538,118.0512,2689.0
2018-09-28 11:40:00,133.36,133.39,133.32,133.36,3450.0,118.0423,118.0689,118.0069,118.0423,3450.0
2018-09-28 11:45:00,133.34,133.42,133.33,133.37,3588.0,118.0246,118.0954,118.0158,118.0512,3588.0
2018-09-28 11:50:00,133.38,133.42,133.35,133.38,4064.0,118.06,118.0954,118.0335,118.06,4064.0
2018-09-28 11:55:00,133.4,133.47,133.39,133.43,3305.0,118.0777,118.1397,118.0689,118.1043,3305.0
2018-09-28 12:00:00,133.44,133.51,133.43,133.43,6866.0,118.1131,118.1751,118.1043,118.1043,6866.0
2018-09-28 12:05:00,133.47,133.53,133.45,133.52,1665.0,118.1397,118.1928,118.122,118.184,1665.0
2018-09-28 12:10:00,133.51,133.57,133.51,133.57,2475.0,118.1751,118.2282,118.1751,118.2282,2475.0
2018-09-28 12:15:00,133.58,133.61,133.54,133.54,5502.0,118.2371,118.2636,118.2017,118.2017,5502.0
2018-09-28 12:20:00,133.54,133.64,133.53,133.61,3823.0,118.2017,118.2902,118.1928,118.2636,3823.0
2018-09-28 12:25:00,133.59,133.69,133.57,133.69,4050.0,118.2459,118.3344,118.2282,118.3344,4050.0
2018-09-28 12:30:00,133.7,133.7,133.63,133.64,7060.0,118.3433,118.3433,118.2813,118.2902,7060.0
2018-09-28 12:35:00,133.68,133.69,133.62,133.64,4386.0,118.3256,118.3344,118.2725,118.2902,4386.0
2018-09-28 12:40:00,133.66,133.69,133.65,133.68,1665.0,118.3079,118.3344,118.299,118.3256,1665.0
2018-09-28 12:45:00,133.68,133.68,133.44,133.44,6200.0,118.3256,118.3256,118.1131,118.1131,6200.0
2018-09-28 12:50:00,133.46,133.57,133.45,133.56,3183.0,118.1308,118.2282,118.122,118.2194,3183.0
2018-09-28 12:55:00,133.57,133.6,133.46,133.46,2611.0,118.2282,118.2548,118.1308,118.1308,2611.0
2018-09-28 13:00:00,133.43,133.55,133.43,133.54,6502.0,118.1043,118.2105,118.1043,118.2017,6502.0
2018-09-28 13:05:00,133.53,133.57,133.52,133.55,3500.0,118.1928,118.2282,118.184,118.2105,3500.0
2018-09-28 13:10:00,133.55,133.55,133.48,133.48,6233.0,118.2105,118.2105,118.1486,118.1486,6233.0
2018-09-28 13:15:00,133.48,133.52,133.46,133.51,3823.0,118.1486,118.184,118.1308,118.1751,3823.0
2018-09-28 13:20:00,133.5,133.62,133.48,133.62,1700.0,118.1663,118.2725,118.1486,118.2725,1700.0
2018-09-28 13:25:00,133.6,133.65,133.58,133.62,4755.0,118.2548,118.299,118.2371,118.2725,4755.0
2018-09-28 13:30:00,133.62,133.71,133.62,133.69,4798.0,118.2725,118.3521,118.2725,118.3344,4798.0
2018-09-28 13:35:00,133.71,133.8,133.71,133.72,4429.0,118.3521,118.4318,118.3521,118.361,4429.0
2018-09-28 13:40:00,133.7,133.73,133.67,133.68,2830.0,118.3433,118.3698,118.3167,118.3256,2830.0
2018-09-28 13:45:00,133.69,133.71,133.59,133.62,3437.0,118.3344,118.3521,118.2459,118.2725,3437.0
2018-09-28 13:50:00,133.63,133.67,133.6,133.61,2439.0,118.2813,118.3167,118.2548,118.2636,2439.0
2018-09-28 13:55:00,133.58,133.64,133.58,133.6,2244.0,118.2371,118.2902,118.2371,118.2548,2244.0
2018-09-28 14:00:00,133.63,133.69,133.61,133.61,5984.0,118.2813,118.3344,118.2636,118.2636,5984.0
2018-09-28 14:05:00,133.6,133.6,133.51,133.6,4273.0,118.2548,118.2548,118.1751,118.2548,4273.0
2018-09-28 14:10:00,133.61,133.7,133.59,133.7,4995.0,118.2636,118.3433,118.2459,118.3433,4995.0
2018-09-28 14:15:00,133.69,133.71,133.66,133.66,3558.0,118.3344,118.3521,118.3079,118.3079,3558.0
2018-09-28 14:20:00,133.67,133.83,133.66,133.8,12491.0,118.3167,118.4584,118.3079,118.4318,12491.0
2018-09-28 14:25:00,133.78,133.83,133.77,133.79,6265.0,118.4141,118.4584,118.4052,118.4229,6265.0
2018-09-28 14:30:00,133.82,133.87,133.81,133.84,4026.0,118.4495,118.4938,118.4406,118.4672,4026.0
2018-09-28 14:35:00,133.81,133.86,133.79,133.85,3739.0,118.4406,118.4849,118.4229,118.4761,3739.0
2018-09-28 14:40:00,133.86,133.91,133.82,133.85,6633.0,118.4849,118.5292,118.4495,118.4761,6633.0
2018-09-28 14:45:00,133.86,133.86,133.66,133.68,5166.0,118.4849,118.4849,118.3079,118.3256,5166.0
2018-09-28 14:50:00,133.67,133.67,133.62,133.66,9946.0,118.3167,118.3167,118.2725,118.3079,9946.0
2018-09-28 14:55:00,133.65,133.66,133.61,133.61,2282.0,118.299,118.3079,118.2636,118.2636,2282.0
2018-09-28 15:00:00,133.63,133.73,133.6,133.6,6476.0,118.2813,118.3698,118.2548,118.2548,6476.0
2018-09-28 15:05:00,133.6,133.62,133.57,133.58,4225.0,118.2548,118.2725,118.2282,118.2371,4225.0
2018-09-28 15:10:00,133.56,133.62,133.56,133.61,5105.0,118.2194,118.2725,118.2194,118.2636,5105.0
2018-09-28 15:15:00,133.59,133.61,133.55,133.55,7981.0,118.2459,118.2636,118.2105,118.2105,7981.0
2018-09-28 15:20:00,133.55,133.65,133.53,133.65,6822.0,118.2105,118.299,118.1928,118.299,6822.0
2018-09-28 15:25:00,133.64,133.66,133.59,133.61,5945.0,118.2902,118.3079,118.2459,118.2636,5945.0
2018-09-28 15:30:00,133.62,133.62,133.43,133.53,13557.0,118.2725,118.2725,118.1043,118.1928,13557.0
2018-09-28 15:35:00,133.52,133.52,133.43,133.43,12446.0,118.184,118.184,118.1043,118.1043,12446.0
2018-09-28 15:40:00,133.44,133.51,133.33,133.34,10406.0,118.1131,118.1751,118.0158,118.0246,10406.0
2018-09-28 15:45:00,133.32,133.53,133.3,133.47,24850.0,118.0069,118.1928,117.9892,118.1397,24850.0
2018-09-28 15:50:00,133.47,133.51,133.41,133.48,33152.0,118.1397,118.1751,118.0866,118.1486,33152.0
2018-09-28 15:55:00,133.47,133.64,133.47,133.6,118345.0,118.1397,118.2902,118.1397,118.2548,118345.0
2018-10-01 09:30:00,134.22,134.23,133.65,133.65,32139.0,118.8036,118.8124,118.299,118.299,32139.0
2018-10-01 09:35:00,133.76,133.76,133.09,133.1,7123.0,118.3964,118.3964,117.8033,117.8122,7123.0
2018-10-01 09:40:00,133.1,133.55,133.09,133.5,6064.0,117.8122,118.2105,117.8033,118.1663,6064.0
2018-10-01 09:45:00,133.59,133.77,133.51,133.69,11277.0,118.2459,118.4052,118.1751,118.3344,11277.0
2018-10-01 09:50:00,133.74,133.87,133.66,133.71,8466.0,118.3787,118.4938,118.3079,118.3521,8466.0
2018-10-01 09:55:00,133.7,134.14,133.7,134.14,11130.0,118.3433,118.7327,118.3433,118.7327,11130.0
2018-10-01 10:00:00,134.19,134.43,134.19,134.3,11717.0,118.777,118.9894,118.777,118.8744,11717.0
2018-10-01 10:05:00,134.31,134.41,134.18,134.29,7245.0,118.8832,118.9717,118.7681,118.8655,7245.0
2018-10-01 10:10:00,134.34,134.49,134.28,134.28,3571.0,118.9098,119.0425,118.8567,118.8567,3571.0
2018-10-01 10:15:00,134.31,134.32,134.11,134.2,9768.0,118.8832,118.8921,118.7062,118.7859,9768.0
2018-10-01 10:20:00,134.2,134.3,134.09,134.12,3545.0,118.7859,118.8744,118.6885,118.715,3545.0
2018-10-01 10:25:00,134.09,134.36,134.08,134.28,4230.0,118.6885,118.9275,118.6796,118.8567,4230.0
2018-10-01 10:30:00,134.28,134.36,134.24,134.33,2635.0,118.8567,118.9275,118.8213,118.9009,2635.0
2018-10-01 10:35:00,134.27,134.38,134.24,134.32,2700.0,118.8478,118.9452,118.8213,118.8921,2700.0
2018-10-01 10:40:00,134.31,134.42,134.28,134.29,3610.0,118.8832,118.9806,118.8567,118.8655,3610.0
2018-10-01 10:45:00,134.26,134.3,134.15,134.25,4004.0,118.839,118.8744,118.7416,118.8301,4004.0
2018-10-01 10:50:00,134.31,134.31,134.15,134.27,4250.0,118.8832,118.8832,118.7416,118.8478,4250.0
2018-10-01 10:55:00,134.28,134.32,134.15,134.29,5285.0,118.8567,118.8921,118.7416,118.8655,5285.0
2018-10-01 11:00:00,134.25,134.42,134.22,134.33,3803.0,118.8301,118.9806,118.8036,118.9009,3803.0
2018-10-01 11:05:00,134.36,134.42,134.28,134.29,9727.0,118.9275,118.9806,118.8567,118.8655,9727.0
2018-10-01 11:10:00,134.28,134.41,134.26,134.4,3818.0,118.8567,118.9717,118.839,118.9629,3818.0
2018-10-01 11:15:00,134.38,134.41,134.23,134.28,10264.0,118.9452,118.9717,118.8124,118.8567,10264.0
2018-10-01 11:20:00,134.28,134.3,134.05,134.05,3365.0,118.8567,118.8744,118.6531,118.6531,3365.0
2018-10-01 11:25:00,134.03,134.04,133.89,133.93,2605.0,118.6354,118.6442,118.5115,118.5469,2605.0
2018-10-01 11:30:00,133.96,133.96,133.81,133.86,7600.0,118.5734,118.5734,118.4406,118.4849,7600.0
2018-10-01 11:35:00,133.82,133.99,133.82,133.93,5204.0,118.4495,118.6,118.4495,118.5469,5204.0
2018-10-01 11:40:00,133.89,133.93,133.82,133.86,4236.0,118.5115,118.5469,118.4495,118.4849,4236.0
2018-10-01 11:45:00,133.87,133.9,133.78,133.89,4166.0,118.4938,118.5203,118.4141,118.5115,4166.0
2018-10-01 11:50:00,133.88,133.99,133.86,133.99,9788.0,118.5026,118.6,118.4849,118.6,9788.0
2018-10-01 11:55:00,134.0,134.01,133.87,133.9,9524.0,118.6088,118.6177,118.4938,118.5203,9524.0
2018-10-01 12:00:00,133.89,133.96,133.75,133.75,6700.0,118.5115,118.5734,118.3875,118.3875,6700.0
2018-10-01 12:05:00,133.74,133.76,133.62,133.62,3164.0,118.3787,118.3964,118.2725,118.2725,3164.0
2018-10-01 12:10:00,133.58,133.58,133.47,133.57,5535.0,118.2371,118.2371,118.1397,118.2282,5535.0
2018-10-01 12:15:00,133.57,133.57,133.32,133.35,7400.0,118.2282,118.2282,118.0069,118.0335,7400.0
2018-10-01 12:20:00,133.32,133.37,133.06,133.1,7348.0,118.0069,118.0512,117.7768,117.8122,7348.0
2018-10-01 12:25:00,133.14,133.25,133.11,133.19,11906.0,117.8476,117.945,117.821,117.8919,11906.0
2018-10-01 12:30:00,133.19,133.26,133.11,133.21,5930.0,117.8919,117.9538,117.821,117.9096,5930.0
2018-10-01 12:35:00,133.24,133.24,133.12,133.21,4289.0,117.9361,117.9361,117.8299,117.9096,4289.0
2018-10-01 12:40:00,133.22,133.22,133.1,133.18,3802.0,117.9184,117.9184,117.8122,117.883,3802.0
2018-10-01 12:45:00,133.18,133.2,133.12,133.13,4373.0,117.883,117.9007,117.8299,117.8388,4373.0
2018-10-01 12:50:00,133.14,133.17,133.11,133.14,5414.0,117.8476,117.8742,117.821,117.8476,5414.0
2018-10-01 12:55:00,133.14,133.18,133.12,133.12,4846.0,117.8476,117.883,117.8299,117.8299,4846.0
2018-10-01 13:00:00,133.11,133.24,133.11,133.2,9401.0,117.821,117.9361,117.821,117.9007,9401.0
2018-10-01 13:05:00,133.23,133.33,133.19,133.2,7662.0,117.9273,118.0158,117.8919,117.9007,7662.0
2018-10-01 13:10:00,133.17,133.24,133.15,133.2,3957.0,117.8742,117.9361,117.8565,117.9007,3957.0
2018-10-01 13:15:00,133.25,133.25,133.1,133.16,6480.0,117.945,117.945,117.8122,117.8653,6480.0
2018-10-01 13:20:00,133.14,133.19,133.13,133.18,2380.0,117.8476,117.8919,117.8388,117.883,2380.0
2018-10-01 13:25:00,133.18,133.29,133.17,133.28,2575.0,117.883,117.9804,117.8742,117.9715,2575.0
2018-10-01 13:30:00,133.3,133.31,133.11,133.21,16166.0,117.9892,117.9981,117.821,117.9096,16166.0
2018-10-01 13:35:00,133.21,133.25,133.16,133.22,3900.0,117.9096,117.945,117.8653,117.9184,3900.0
2018-10-01 13:40:00,133.25,133.27,133.17,133.19,6876.0,117.945,117.9627,117.8742,117.8919,6876.0
2018-10-01 13:45:00,133.19,133.19,133.12,133.17,4550.0,117.8919,117.8919,117.8299,117.8742,4550.0
2018-10-01 13:50:00,133.17,133.22,133.11,133.14,6185.0,117.8742,117.9184,117.821,117.8476,6185.0
2018-10-01 13:55:00,133.15,133.21,133.12,133.12,4346.0,117.8565,117.9096,117.8299,117.8299,4346.0
2018-10-01 14:00:00,133.13,133.16,133.04,133.11,7220.0,117.8388,117.8653,117.7591,117.821,7220.0
2018-10-01 14:05:00,133.1,133.19,133.05,133.15,8137.0,117.8122,117.8919,117.7679,117.8565,8137.0
2018-10-01 14:10:00,133.16,133.17,133.11,133.17,6884.0,117.8653,117.8742,117.821,117.8742,6884.0
2018-10-01 14:15:00,133.16,133.16,133.12,133.16,3846.0,117.8653,117.8653,117.8299,117.8653,3846.0
2018-10-01 14:20:00,133.15,133.19,133.08,133.13,11959.0,117.8565,117.8919,117.7945,117.8388,11959.0
2018-10-01 14:25:00,133.1,133.17,133.09,133.09,4468.0,117.8122,117.8742,117.8033,117.8033,4468.0
2018-10-01 14:30:00,133.11,133.12,133.05,133.05,6870.0,117.821,117.8299,117.7679,117.7679,6870.0
2018-10-01 14:35:00,133.05,133.13,133.04,133.09,13138.0,117.7679,117.8388,117.7591,117.8033,13138.0
2018-10-01 14:40:00,133.09,133.09,133.03,133.06,4126.0,117.8033,117.8033,117.7502,117.7768,4126.0
2018-10-01 14:45:00,133.06,133.12,133.05,133.12,8533.0,117.7768,117.8299,117.7679,117.8299,8533.0
2018-10-01 14:50:00,133.13,133.13,133.0,133.01,6707.0,117.8388,117.8388,117.7237,117.7325,6707.0
2018-10-01 14:55:00,133.0,133.08,132.98,133.04,7188.0,117.7237,117.7945,117.706,117.7591,7188.0
2018-10-01 15:00:00,133.04,133.09,133.0,133.0,12381.0,117.7591,117.8033,117.7237,117.7237,12381.0
2018-10-01 15:05:00,133.0,133.07,132.98,132.99,5563.0,117.7237,117.7856,117.706,117.7148,5563.0
2018-10-01 15:10:00,133.0,133.02,132.91,132.98,9448.0,117.7237,117.7414,117.644,117.706,9448.0
2018-10-01 15:15:00,132.96,133.05,132.96,133.01,9157.0,117.6883,117.7679,117.6883,117.7325,9157.0
2018-10-01 15:20:00,133.0,133.0,132.93,132.97,3655.0,117.7237,117.7237,117.6617,117.6971,3655.0
2018-10-01 15:25:00,132.98,132.98,132.81,132.87,21897.0,117.706,117.706,117.5555,117.6086,21897.0
2018-10-01 15:30:00,132.87,132.95,132.84,132.95,41478.0,117.6086,117.6794,117.5821,117.6794,41478.0
2018-10-01 15:35:00,132.96,133.04,132.95,133.01,16301.0,117.6883,117.7591,117.6794,117.7325,16301.0
2018-10-01 15:40:00,133.01,133.02,132.89,132.91,18504.0,117.7325,117.7414,117.6263,117.644,18504.0
2018-10-01 15:45:00,132.91,133.16,132.91,133.13,15994.0,117.644,117.8653,117.644,117.8388,15994.0
2018-10-01 15:50:00,133.09,133.19,133.09,133.18,22930.0,117.8033,117.8919,117.8033,117.883,22930.0
2018-10-01 15:55:00,133.18,133.23,133.12,133.15,90654.0,117.883,117.9273,117.8299,117.8565,90654.0
2018-10-02 09:30:00,133.28,133.28,132.86,133.11,11357.0,117.9715,117.9715,117.5998,117.821,11357.0
2018-10-02 09:35:00,133.17,133.41,132.96,133.37,4468.0,117.8742,118.0866,117.6883,118.0512,4468.0
2018-10-02 09:40:00,133.48,133.57,133.3,133.3,1880.0,118.1486,118.2282,117.9892,117.9892,1880.0
2018-10-02 09:45:00,133.38,133.4,133.25,133.32,3008.0,118.06,118.0777,117.945,118.0069,3008.0
2018-10-02 09:50:00,133.27,133.5,133.2,133.2,8150.0,117.9627,118.1663,117.9007,117.9007,8150.0
2018-10-02 09:55:00,133.2,133.2,133.05,133.08,2927.0,117.9007,117.9007,117.7679,117.7945,2927.0
2018-10-02 10:00:00,133.09,133.15,133.02,133.08,9195.0,117.8033,117.8565,117.7414,117.7945,9195.0
2018-10-02 10:05:00,133.02,133.44,133.02,133.3,11622.0,117.7414,118.1131,117.7414,117.9892,11622.0
2018-10-02 10:10:00,133.3,133.32,133.2,133.21,12700.0,117.9892,118.0069,117.9007,117.9096,12700.0
2018-10-02 10:15:00,133.23,133.27,133.08,133.08,8218.0,117.9273,117.9627,117.7945,117.7945,8218.0
2018-10-02 10:20:00,133.07,133.17,133.05,133.07,2388.0,117.7856,117.8742,117.7679,117.7856,2388.0
2018-10-02 10:25:00,133.03,133.03,132.87,132.87,8042.0,117.7502,117.7502,117.6086,117.6086,8042.0
2018-10-02 10:30:00,132.93,132.93,132.66,132.66,4214.0,117.6617,117.6617,117.4227,117.4227,4214.0
2018-10-02 10:35:00,132.62,132.85,132.61,132.85,2467.0,117.3873,117.5909,117.3785,117.5909,2467.0
2018-10-02 10:40:00,132.85,132.97,132.75,132.9,3526.0,117.5909,117.6971,117.5024,117.6352,3526.0
2018-10-02 10:45:00,132.96,133.03,132.9,133.02,26180.0,117.6883,117.7502,117.6352,117.7414,26180.0
2018-10-02 10:50:00,133.0,133.16,132.94,133.08,10204.0,117.7237,117.8653,117.6706,117.7945,10204.0
2018-10-02 10:55:00,133.08,133.14,133.04,133.04,11873.0,117.7945,117.8476,117.7591,117.7591,11873.0
2018-10-02 11:00:00,133.08,133.17,133.03,133.11,15831.0,117.7945,117.8742,117.7502,117.821,15831.0
2018-10-02 11:05:00,133.15,133.34,133.1,133.21,15311.0,117.8565,118.0246,117.8122,117.9096,15311.0
2018-10-02 11:10:00,133.23,133.24,133.15,133.17,7983.0,117.9273,117.9361,117.8565,117.8742,7983.0
2018-10-02 11:15:00,133.2,133.2,133.12,133.18,4464.0,117.9007,117.9007,117.8299,117.883,4464.0
2018-10-02 11:20:00,133.17,133.2,133.04,133.08,6768.0,117.8742,117.9007,117.7591,117.7945,6768.0
2018-10-02 11:25:00,133.03,133.08,132.97,132.97,2500.0,117.7502,117.7945,117.6971,117.6971,2500.0
2018-10-02 11:30:00,132.95,132.99,132.91,132.98,3902.0,117.6794,117.7148,117.644,117.706,3902.0
2018-10-02 11:35:00,132.98,132.98,132.91,132.95,4520.0,117.706,117.706,117.644,117.6794,4520.0
2018-10-02 11:40:00,132.95,133.07,132.91,133.07,4129.0,117.6794,117.7856,117.644,117.7856,4129.0
2018-10-02 11:45:00,133.09,133.09,133.03,133.06,7895.0,117.8033,117.8033,117.7502,117.7768,7895.0
2018-10-02 11:50:00,133.06,133.06,133.02,133.06,7403.0,117.7768,117.7768,117.7414,117.7768,7403.0
2018-10-02 11:55:00,133.03,133.09,133.02,133.03,3757.0,117.7502,117.8033,117.7414,117.7502,3757.0
2018-10-02 12:00:00,133.04,133.13,133.03,133.1,4495.0,117.7591,117.8388,117.7502,117.8122,4495.0
2018-10-02 12:05:00,133.1,133.14,133.08,133.1,11284.0,117.8122,117.8476,117.7945,117.8122,11284.0
2018-10-02 12:10:00,133.09,133.2,133.09,133.11,8988.0,117.8033,117.9007,117.8033,117.821,8988.0
2018-10-02 12:15:00,133.08,133.1,133.02,133.02,7471.0,117.7945,117.8122,117.7414,117.7414,7471.0
2018-10-02 12:20:00,133.02,133.02,132.86,132.95,5783.0,117.7414,117.7414,117.5998,117.6794,5783.0
2018-10-02 12:25:00,133.04,133.04,133.01,133.03,2160.0,117.7591,117.7591,117.7325,117.7502,2160.0
2018-10-02 12:30:00,133.02,133.09,133.0,133.07,3959.0,117.7414,117.8033,117.7237,117.7856,3959.0
2018-10-02 12:35:00,133.09,133.17,133.07,133.1,7797.0,117.8033,117.8742,117.7856,117.8122,7797.0
2018-10-02 12:40:00,133.13,133.13,133.07,133.09,12600.0,117.8388,117.8388,117.7856,117.8033,12600.0
2018-10-02 12:45:00,133.08,133.1,133.01,133.1,31854.0,117.7945,117.8122,117.7325,117.8122,31854.0
2018-10-02 12:50:00,133.11,133.13,133.08,133.11,7129.0,117.821,117.8388,117.7945,117.821,7129.0
2018-10-02 12:55:00,133.1,133.11,133.05,133.11,5454.0,117.8122,117.821,117.7679,117.821,5454.0
2018-10-02 13:00:00,133.07,133.11,133.03,133.09,5738.0,117.7856,117.821,117.7502,117.8033,5738.0
2018-10-02 13:05:00,133.07,133.14,133.06,133.14,3940.0,117.7856,117.8476,117.7768,117.8476,3940.0
2018-10-02 13:10:00,133.12,133.19,133.09,133.19,7729.0,117.8299,117.8919,117.8033,117.8919,7729.0
2018-10-02 13:15:00,133.16,133.3,133.16,133.25,3616.0,117.8653,117.9892,117.8653,117.945,3616.0
2018-10-02 13:20:00,133.25,133.27,133.17,133.19,4285.0,117.945,117.9627,117.8742,117.8919,4285.0
2018-10-02 13:25:00,133.2,133.21,133.16,133.17,2647.0,117.9007,117.9096,117.8653,117.8742,2647.0
2018-10-02 13:30:00,133.19,133.22,133.17,133.22,3817.0,117.8919,117.9184,117.8742,117.9184,3817.0
2018-10-02 13:35:00,133.25,133.26,133.22,133.25,6558.0,117.945,117.9538,117.9184,117.945,6558.0
2018-10-02 13:40:00,133.25,133.27,133.23,133.25,4904.0,117.945,117.9627,117.9273,117.945,4904.0
2018-10-02 13:45:00,133.23,133.25,133.22,133.25,6408.0,117.9273,117.945,117.9184,117.945,6408.0
2018-10-02 13:50:00,133.25,133.25,133.21,133.24,4790.0,117.945,117.945,117.9096,117.9361,4790.0
2018-10-02 13:55:00,133.24,133.26,133.22,133.24,7908.0,117.9361,117.9538,117.9184,117.9361,7908.0
2018-10-02 14:00:00,133.24,133.29,133.24,133.27,7203.0,117.9361,117.9804,117.9361,117.9627,7203.0
2018-10-02 14:05:00,133.29,133.32,133.27,133.31,7548.0,117.9804,118.0069,117.9627,117.9981,7548.0
2018-10-02 14:10:00,133.32,133.32,133.28,133.31,5747.0,118.0069,118.0069,117.9715,117.9981,5747.0
2018-10-02 14:15:00,133.3,133.35,133.22,133.24,13515.0,117.9892,118.0335,117.9184,117.9361,13515.0
2018-10-02 14:20:00,133.22,133.23,133.16,133.21,4325.0,117.9184,117.9273,117.8653,117.9096,4325.0
2018-10-02 14:25:00,133.19,133.29,133.18,133.29,7631.0,117.8919,117.9804,117.883,117.9804,7631.0
2018-10-02 14:30:00,133.3,133.3,133.22,133.28,5335.0,117.9892,117.9892,117.9184,117.9715,5335.0
2018-10-02 14:35:00,133.27,133.27,133.13,133.22,29264.0,117.9627,117.9627,117.8388,117.9184,29264.0
2018-10-02 14:40:00,133.24,133.32,133.21,133.3,6443.0,117.9361,118.0069,117.9096,117.9892,6443.0
2018-10-02 14:45:00,133.3,133.44,133.3,133.41,6776.0,117.9892,118.1131,117.9892,118.0866,6776.0
2018-10-02 14:50:00,133.4,133.44,133.38,133.43,5288.0,118.0777,118.1131,118.06,118.1043,5288.0
2018-10-02 14:55:00,133.44,133.46,133.33,133.35,6127.0,118.1131,118.1308,118.0158,118.0335,6127.0
2018-10-02 15:00:00,133.34,133.41,133.33,133.38,11376.0,118.0246,118.0866,118.0158,118.06,11376.0
2018-10-02 15:05:00,133.39,133.41,133.36,133.41,6306.0,118.0689,118.0866,118.0423,118.0866,6306.0
2018-10-02 15:10:00,133.41,133.41,133.28,133.28,7918.0,118.0866,118.0866,117.9715,117.9715,7918.0
2018-10-02 15:15:00,133.28,133.33,133.27,133.3,6554.0,117.9715,118.0158,117.9627,117.9892,6554.0
2018-10-02 15:20:00,133.33,133.38,133.3,133.38,6913.0,118.0158,118.06,117.9892,118.06,6913.0
2018-10-02 15:25:00,133.38,133.51,133.38,133.48,9029.0,118.06,118.1751,118.06,118.1486,9029.0
2018-10-02 15:30:00,133.48,133.62,133.48,133.56,10933.0,118.1486,118.2725,118.1486,118.2194,10933.0
2018-10-02 15:35:00,133.56,133.61,133.52,133.57,13654.0,118.2194,118.2636,118.184,118.2282,13654.0
2018-10-02 15:40:00,133.58,133.68,133.58,133.62,15846.0,118.2371,118.3256,118.2371,118.2725,15846.0
2018-10-02 15:45:00,133.6,133.68,133.58,133.63,19304.0,118.2548,118.3256,118.2371,118.2813,19304.0
2018-10-02 15:50:00,133.63,133.63,133.57,133.61,21974.0,118.2813,118.2813,118.2282,118.2636,21974.0
2018-10-02 15:55:00,133.61,133.65,133.55,133.57,75868.0,118.2636,118.299,118.2105,118.2282,75868.0
2018-10-03 09:30:00,134.01,134.27,134.01,134.09,9008.0,118.6177,118.8478,118.6177,118.6885,9008.0
2018-10-03 09:35:00,134.13,134.73,134.13,134.73,4080.0,118.7239,119.255,118.7239,119.255,4080.0
2018-10-03 09:40:00,134.73,134.81,134.27,134.27,7790.0,119.255,119.3258,118.8478,118.8478,7790.0
2018-10-03 09:45:00,134.26,134.43,134.03,134.34,7609.0,118.839,118.9894,118.6354,118.9098,7609.0
2018-10-03 09:50:00,134.34,134.4,134.16,134.26,4788.0,118.9098,118.9629,118.7504,118.839,4788.0
2018-10-03 09:55:00,134.27,134.27,134.11,134.15,2033.0,118.8478,118.8478,118.7062,118.7416,2033.0
2018-10-03 10:00:00,134.15,134.27,134.01,134.27,6609.0,118.7416,118.8478,118.6177,118.8478,6609.0
2018-10-03 10:05:00,134.24,134.34,134.16,134.34,3241.0,118.8213,118.9098,118.7504,118.9098,3241.0
2018-10-03 10:10:00,134.36,134.4,134.01,134.07,7359.0,118.9275,118.9629,118.6177,118.6708,7359.0
2018-10-03 10:15:00,134.08,134.09,133.93,134.01,5101.0,118.6796,118.6885,118.5469,118.6177,5101.0
2018-10-03 10:20:00,133.96,134.14,133.93,134.13,3662.0,118.5734,118.7327,118.5469,118.7239,3662.0
2018-10-03 10:25:00,134.1,134.14,134.07,134.07,8485.0,118.6973,118.7327,118.6708,118.6708,8485.0
2018-10-03 10:30:00,134.12,134.14,134.04,134.1,3300.0,118.715,118.7327,118.6442,118.6973,3300.0
2018-10-03 10:35:00,134.12,134.23,134.12,134.22,2837.0,118.715,118.8124,118.715,118.8036,2837.0
2018-10-03 10:40:00,134.21,134.21,134.1,134.14,1686.0,118.7947,118.7947,118.6973,118.7327,1686.0
2018-10-03 10:45:00,134.15,134.26,134.11,134.26,2729.0,118.7416,118.839,118.7062,118.839,2729.0
2018-10-03 10:50:00,134.25,134.33,134.21,134.22,5300.0,118.8301,118.9009,118.7947,118.8036,5300.0
2018-10-03 10:55:00,134.2,134.28,134.17,134.26,2425.0,118.7859,118.8567,118.7593,118.839,2425.0
2018-10-03 11:00:00,134.24,134.24,133.96,133.96,5927.0,118.8213,118.8213,118.5734,118.5734,5927.0
2018-10-03 11:05:00,134.02,134.02,133.93,133.96,1200.0,118.6265,118.6265,118.5469,118.5734,1200.0
2018-10-03 11:10:00,134.0,134.0,133.89,133.97,5277.0,118.6088,118.6088,118.5115,118.5823,5277.0
2018-10-03 11:15:00,133.93,133.96,133.87,133.92,6605.0,118.5469,118.5734,118.4938,118.538,6605.0
2018-10-03 11:20:00,133.89,133.9,133.85,133.88,4040.0,118.5115,118.5203,118.4761,118.5026,4040.0
2018-10-03 11:25:00,133.9,134.07,133.88,134.07,4618.0,118.5203,118.6708,118.5026,118.6708,4618.0
2018-10-03 11:30:00,134.11,134.25,134.0,134.2,10374.0,118.7062,118.8301,118.6088,118.7859,10374.0
2018-10-03 11:35:00,134.19,134.21,134.01,134.1,6078.0,118.777,118.7947,118.6177,118.6973,6078.0
2018-10-03 11:40:00,134.04,134.12,134.02,134.12,2611.0,118.6442,118.715,118.6265,118.715,2611.0
2018-10-03 11:45:00,134.11,134.58,134.11,134.51,6416.0,118.7062,119.1222,118.7062,119.0602,6416.0
2018-10-03 11:50:00,134.46,134.64,134.46,134.52,4160.0,119.016,119.1753,119.016,119.0691,4160.0
2018-10-03 11:55:00,134.54,134.67,134.49,134.58,3920.0,119.0868,119.2019,119.0425,119.1222,3920.0
2018-10-03 12:00:00,134.56,134.63,134.4,134.4,9949.0,119.1045,119.1665,118.9629,118.9629,9949.0
2018-10-03 12:05:00,134.39,134.44,134.29,134.29,2795.0,118.954,118.9983,118.8655,118.8655,2795.0
2018-10-03 12:10:00,134.33,134.37,134.21,134.25,4690.0,118.9009,118.9363,118.7947,118.8301,4690.0
2018-10-03 12:15:00,134.25,134.28,134.1,134.1,12494.0,118.8301,118.8567,118.6973,118.6973,12494.0
2018-10-03 12:20:00,134.05,134.07,134.04,134.07,2531.0,118.6531,118.6708,118.6442,118.6708,2531.0
2018-10-03 12:25:00,134.03,134.04,133.99,134.02,5713.0,118.6354,118.6442,118.6,118.6265,5713.0
2018-10-03 12:30:00,134.0,134.06,133.97,133.98,9702.0,118.6088,118.6619,118.5823,118.5911,9702.0
2018-10-03 12:35:00,134.0,134.0,133.92,133.92,7974.0,118.6088,118.6088,118.538,118.538,7974.0
2018-10-03 12:40:00,133.91,133.91,133.78,133.78,8171.0,118.5292,118.5292,118.4141,118.4141,8171.0
2018-10-03 12:45:00,133.79,133.99,133.77,133.94,15887.0,118.4229,118.6,118.4052,118.5557,15887.0
2018-10-03 12:50:00,133.94,134.0,133.94,133.97,10231.0,118.5557,118.6088,118.5557,118.5823,10231.0
2018-10-03 12:55:00,133.97,133.97,133.93,133.95,4055.0,118.5823,118.5823,118.5469,118.5646,4055.0
2018-10-03 13:00:00,133.95,134.06,133.94,134.06,4629.0,118.5646,118.6619,118.5557,118.6619,4629.0
2018-10-03 13:05:00,134.01,134.08,134.01,134.03,1626.0,118.6177,118.6796,118.6177,118.6354,1626.0
2018-10-03 13:10:00,134.01,134.01,133.91,133.92,5705.0,118.6177,118.6177,118.5292,118.538,5705.0
2018-10-03 13:15:00,133.91,133.95,133.88,133.95,812.0,118.5292,118.5646,118.5026,118.5646,812.0
2018-10-03 13:20:00,133.92,133.96,133.77,133.78,2817.0,118.538,118.5734,118.4052,118.4141,2817.0
2018-10-03 13:25:00,133.8,133.94,133.8,133.94,4195.0,118.4318,118.5557,118.4318,118.5557,4195.0
2018-10-03 13:30:00,133.92,134.01,133.89,134.01,2334.0,118.538,118.6177,118.5115,118.6177,2334.0
2018-10-03 13:35:00,134.0,134.0,133.93,133.94,3937.0,118.6088,118.6088,118.5469,118.5557,3937.0
2018-10-03 13:40:00,133.97,133.98,133.89,133.98,1953.0,118.5823,118.5911,118.5115,118.5911,1953.0
2018-10-03 13:45:00,133.98,134.01,133.95,133.96,5061.0,118.5911,118.6177,118.5646,118.5734,5061.0
2018-10-03 13:50:00,133.98,134.01,133.95,133.99,6551.0,118.5911,118.6177,118.5646,118.6,6551.0
2018-10-03 13:55:00,133.99,134.05,133.98,134.05,3326.0,118.6,118.6531,118.5911,118.6531,3326.0
2018-10-03 14:00:00,134.07,134.11,134.03,134.1,5336.0,118.6708,118.7062,118.6354,118.6973,5336.0
2018-10-03 14:05:00,134.12,134.21,134.12,134.17,2601.0,118.715,118.7947,118.715,118.7593,2601.0
2018-10-03 14:10:00,134.17,134.22,134.14,134.17,6601.0,118.7593,118.8036,118.7327,118.7593,6601.0
2018-10-03 14:15:00,134.1,134.15,134.07,134.15,2688.0,118.6973,118.7416,118.6708,118.7416,2688.0
2018-10-03 14:20:00,134.11,134.11,134.01,134.03,4774.0,118.7062,118.7062,118.6177,118.6354,4774.0
2018-10-03 14:25:00,134.02,134.02,133.9,133.91,3962.0,118.6265,118.6265,118.5203,118.5292,3962.0
2018-10-03 14:30:00,133.91,133.93,133.81,133.81,4204.0,118.5292,118.5469,118.4406,118.4406,4204.0
2018-10-03 14:35:00,133.77,133.78,133.61,133.65,4773.0,118.4052,118.4141,118.2636,118.299,4773.0
2018-10-03 14:40:00,133.63,133.64,133.52,133.62,3551.0,118.2813,118.2902,118.184,118.2725,3551.0
2018-10-03 14:45:00,133.61,133.62,133.4,133.44,9524.0,118.2636,118.2725,118.0777,118.1131,9524.0
2018-10-03 14:50:00,133.44,133.47,133.37,133.37,3646.0,118.1131,118.1397,118.0512,118.0512,3646.0
2018-10-03 14:55:00,133.42,133.58,133.4,133.55,5080.0,118.0954,118.2371,118.0777,118.2105,5080.0
2018-10-03 15:00:00,133.58,133.6,133.44,133.49,6713.0,118.2371,118.2548,118.1131,118.1574,6713.0
2018-10-03 15:05:00,133.51,133.55,133.5,133.54,3867.0,118.1751,118.2105,118.1663,118.2017,3867.0
2018-10-03 15:10:00,133.51,133.59,133.49,133.57,5150.0,118.1751,118.2459,118.1574,118.2282,5150.0
2018-10-03 15:15:00,133.56,133.56,133.36,133.36,6547.0,118.2194,118.2194,118.0423,118.0423,6547.0
2018-10-03 15:20:00,133.31,133.36,133.24,133.24,4660.0,117.9981,118.0423,117.9361,117.9361,4660.0
2018-10-03 15:25:00,133.23,133.3,133.12,133.3,4880.0,117.9273,117.9892,117.8299,117.9892,4880.0
2018-10-03 15:30:00,133.24,133.38,133.24,133.38,8400.0,117.9361,118.06,117.9361,118.06,8400.0
2018-10-03 15:35:00,133.39,133.39,133.33,133.35,8590.0,118.0689,118.0689,118.0158,118.0335,8590.0
2018-10-03 15:40:00,133.35,133.46,133.3,133.44,6496.0,118.0335,118.1308,117.9892,118.1131,6496.0
2018-10-03 15:45:00,133.44,133.55,133.44,133.44,10874.0,118.1131,118.2105,118.1131,118.1131,10874.0
2018-10-03 15:50:00,133.46,133.53,133.45,133.49,9712.0,118.1308,118.1928,118.122,118.1574,9712.0
2018-10-03 15:55:00,133.49,133.51,133.4,133.45,43994.0,118.1574,118.1751,118.0777,118.122,43994.0
2018-10-04 09:30:00,133.39,133.75,133.23,133.45,25878.0,118.0689,118.3875,117.9273,118.122,25878.0
2018-10-04 09:35:00,133.41,134.0,133.32,133.9,8244.0,118.0866,118.6088,118.0069,118.5203,8244.0
2018-10-04 09:40:00,134.09,134.25,133.94,134.18,9402.0,118.6885,118.8301,118.5557,118.7681,9402.0
2018-10-04 09:45:00,134.12,134.34,133.91,134.28,5443.0,118.715,118.9098,118.5292,118.8567,5443.0
2018-10-04 09:50:00,134.25,134.47,134.1,134.1,3485.0,118.8301,119.0248,118.6973,118.6973,3485.0
2018-10-04 09:55:00,134.12,134.14,133.92,133.92,7574.0,118.715,118.7327,118.538,118.538,7574.0
2018-10-04 10:00:00,134.0,134.02,133.78,133.87,5979.0,118.6088,118.6265,118.4141,118.4938,5979.0
2018-10-04 10:05:00,133.81,134.13,133.81,134.03,9460.0,118.4406,118.7239,118.4406,118.6354,9460.0
2018-10-04 10:10:00,133.97,133.97,133.64,133.75,4920.0,118.5823,118.5823,118.2902,118.3875,4920.0
2018-10-04 10:15:00,133.64,134.06,133.64,133.97,5470.0,118.2902,118.6619,118.2902,118.5823,5470.0
2018-10-04 10:20:00,133.99,134.12,133.83,133.89,20480.0,118.6,118.715,118.4584,118.5115,20480.0
2018-10-04 10:25:00,133.78,134.05,133.78,133.88,4300.0,118.4141,118.6531,118.4141,118.5026,4300.0
2018-10-04 10:30:00,133.89,133.97,133.62,133.68,2850.0,118.5115,118.5823,118.2725,118.3256,2850.0
2018-10-04 10:35:00,133.71,133.93,133.71,133.76,5593.0,118.3521,118.5469,118.3521,118.3964,5593.0
2018-10-04 10:40:00,133.76,133.94,133.68,133.85,8198.0,118.3964,118.5557,118.3256,118.4761,8198.0
2018-10-04 10:45:00,133.9,133.98,133.77,133.97,4788.0,118.5203,118.5911,118.4052,118.5823,4788.0
2018-10-04 10:50:00,133.97,134.01,133.79,133.87,5173.0,118.5823,118.6177,118.4229,118.4938,5173.0
2018-10-04 10:55:00,133.83,133.95,133.8,133.8,3909.0,118.4584,118.5646,118.4318,118.4318,3909.0
2018-10-04 11:00:00,133.89,133.95,133.65,133.65,41272.0,118.5115,118.5646,118.299,118.299,41272.0
2018-10-04 11:05:00,133.63,133.63,133.14,133.16,19986.0,118.2813,118.2813,117.8476,117.8653,19986.0
2018-10-04 11:10:00,133.1,133.6,133.07,133.36,5985.0,117.8122,118.2548,117.7856,118.0423,5985.0
2018-10-04 11:15:00,133.41,133.59,133.37,133.59,8016.0,118.0866,118.2459,118.0512,118.2459,8016.0
2018-10-04 11:20:00,133.59,133.69,133.54,133.69,4475.0,118.2459,118.3344,118.2017,118.3344,4475.0
2018-10-04 11:25:00,133.69,133.69,133.56,133.63,4445.0,118.3344,118.3344,118.2194,118.2813,4445.0
2018-10-04 11:30:00,133.66,133.81,133.65,133.81,4214.0,118.3079,118.4406,118.299,118.4406,4214.0
2018-10-04 11:35:00,133.88,133.88,133.7,133.74,3900.0,118.5026,118.5026,118.3433,118.3787,3900.0
2018-10-04 11:40:00,133.76,133.76,133.62,133.66,2841.0,118.3964,118.3964,118.2725,118.3079,2841.0
2018-10-04 11:45:00,133.68,133.83,133.68,133.73,4469.0,118.3256,118.4584,118.3256,118.3698,4469.0
2018-10-04 11:50:00,133.7,133.79,133.65,133.79,2152.0,118.3433,118.4229,118.299,118.4229,2152.0
2018-10-04 11:55:00,133.76,133.79,133.58,133.58,1508.0,118.3964,118.4229,118.2371,118.2371,1508.0
2018-10-04 12:00:00,133.61,133.64,133.57,133.6,2411.0,118.2636,118.2902,118.2282,118.2548,2411.0
2018-10-04 12:05:00,133.56,133.79,133.56,133.64,4900.0,118.2194,118.4229,118.2194,118.2902,4900.0
2018-10-04 12:10:00,133.62,133.73,133.61,133.66,3944.0,118.2725,118.3698,118.2636,118.3079,3944.0
2018-10-04 12:15:00,133.72,133.73,133.63,133.69,4356.0,118.361,118.3698,118.2813,118.3344,4356.0
2018-10-04 12:20:00,133.68,133.79,133.67,133.75,4541.0,118.3256,118.4229,118.3167,118.3875,4541.0
2018-10-04 12:25:00,133.71,133.81,133.68,133.78,3329.0,118.3521,118.4406,118.3256,118.4141,3329.0
2018-10-04 12:30:00,133.84,134.05,133.82,134.02,9074.0,118.4672,118.6531,118.4495,118.6265,9074.0
2018-10-04 12:35:00,134.1,134.13,134.01,134.02,3000.0,118.6973,118.7239,118.6177,118.6265,3000.0
2018-10-04 12:40:00,134.03,134.06,133.97,134.05,3837.0,118.6354,118.6619,118.5823,118.6531,3837.0
2018-10-04 12:45:00,134.05,134.08,133.96,133.97,2900.0,118.6531,118.6796,118.5734,118.5823,2900.0
2018-10-04 12:50:00,134.0,134.08,133.98,134.06,7661.0,118.6088,118.6796,118.5911,118.6619,7661.0
2018-10-04 12:55:00,134.0,134.04,133.92,133.95,2187.0,118.6088,118.6442,118.538,118.5646,2187.0
2018-10-04 13:00:00,133.93,133.94,133.77,133.8,3410.0,118.5469,118.5557,118.4052,118.4318,3410.0
2018-10-04 13:05:00,133.83,133.84,133.68,133.68,2872.0,118.4584,118.4672,118.3256,118.3256,2872.0
2018-10-04 13:10:00,133.71,133.71,133.58,133.61,3669.0,118.3521,118.3521,118.2371,118.2636,3669.0
2018-10-04 13:15:00,133.61,133.63,133.55,133.55,3325.0,118.2636,118.2813,118.2105,118.2105,3325.0
2018-10-04 13:20:00,133.53,133.59,133.42,133.54,4151.0,118.1928,118.2459,118.0954,118.2017,4151.0
2018-10-04 13:25:00,133.54,133.64,133.53,133.57,3192.0,118.2017,118.2902,118.1928,118.2282,3192.0
2018-10-04 13:30:00,133.56,133.57,133.38,133.43,3444.0,118.2194,118.2282,118.06,118.1043,3444.0
2018-10-04 13:35:00,133.45,133.61,133.43,133.61,4400.0,118.122,118.2636,118.1043,118.2636,4400.0
2018-10-04 13:40:00,133.64,133.94,133.64,133.88,7861.0,118.2902,118.5557,118.2902,118.5026,7861.0
2018-10-04 13:45:00,133.92,133.94,133.79,133.79,5309.0,118.538,118.5557,118.4229,118.4229,5309.0
2018-10-04 13:50:00,133.75,133.87,133.69,133.77,3977.0,118.3875,118.4938,118.3344,118.4052,3977.0
2018-10-04 13:55:00,133.71,133.78,133.7,133.77,1839.0,118.3521,118.4141,118.3433,118.4052,1839.0
2018-10-04 14:00:00,133.79,133.8,133.69,133.79,2622.0,118.4229,118.4318,118.3344,118.4229,2622.0
2018-10-04 14:05:00,133.79,133.79,133.64,133.67,5466.0,118.4229,118.4229,118.2902,118.3167,5466.0
2018-10-04 14:10:00,133.63,133.67,133.57,133.61,31943.0,118.2813,118.3167,118.2282,118.2636,31943.0
2018-10-04 14:15:00,133.61,133.61,133.48,133.52,4100.0,118.2636,118.2636,118.1486,118.184,4100.0
2018-10-04 14:20:00,133.53,133.64,133.52,133.64,4193.0,118.1928,118.2902,118.184,118.2902,4193.0
2018-10-04 14:25:00,133.65,133.68,133.58,133.68,5920.0,118.299,118.3256,118.2371,118.3256,5920.0
2018-10-04 14:30:00,133.67,133.67,133.57,133.59,5548.0,118.3167,118.3167,118.2282,118.2459,5548.0
2018-10-04 14:35:00,133.62,133.83,133.62,133.83,6149.0,118.2725,118.4584,118.2725,118.4584,6149.0
2018-10-04 14:40:00,133.84,133.84,133.74,133.76,5989.0,118.4672,118.4672,118.3787,118.3964,5989.0
2018-10-04 14:45:00,133.77,133.86,133.75,133.78,4450.0,118.4052,118.4849,118.3875,118.4141,4450.0
2018-10-04 14:50:00,133.86,133.98,133.85,133.97,2450.0,118.4849,118.5911,118.4761,118.5823,2450.0
2018-10-04 14:55:00,134.02,134.09,133.94,134.09,5542.0,118.6265,118.6885,118.5557,118.6885,5542.0
2018-10-04 15:00:00,134.02,134.11,133.99,134.08,5173.0,118.6265,118.7062,118.6,118.6796,5173.0
2018-10-04 15:05:00,134.09,134.24,134.09,134.21,3583.0,118.6885,118.8213,118.6885,118.7947,3583.0
2018-10-04 15:10:00,134.23,134.27,134.21,134.22,4198.0,118.8124,118.8478,118.7947,118.8036,4198.0
2018-10-04 15:15:00,134.19,134.23,134.17,134.23,3150.0,118.777,118.8124,118.7593,118.8124,3150.0
2018-10-04 15:20:00,134.21,134.22,134.07,134.11,3562.0,118.7947,118.8036,118.6708,118.7062,3562.0
2018-10-04 15:25:00,134.11,134.2,134.06,134.16,9555.0,118.7062,118.7859,118.6619,118.7504,9555.0
2018-10-04 15:30:00,134.17,134.22,134.12,134.22,10006.0,118.7593,118.8036,118.715,118.8036,10006.0
2018-10-04 15:35:00,134.2,134.21,134.11,134.13,19543.0,118.7859,118.7947,118.7062,118.7239,19543.0
2018-10-04 15:40:00,134.12,134.24,134.12,134.23,11224.0,118.715,118.8213,118.715,118.8124,11224.0
2018-10-04 15:45:00,134.21,134.52,134.21,134.49,20697.0,118.7947,119.0691,118.7947,119.0425,20697.0
2018-10-04 15:50:00,134.52,134.59,134.48,134.57,12127.0,119.0691,119.1311,119.0337,119.1134,12127.0
2018-10-04 15:55:00,134.57,134.58,134.43,134.48,44646.0,119.1134,119.1222,118.9894,119.0337,44646.0
2018-10-05 09:30:00,134.47,134.7,134.39,134.69,11329.0,119.0248,119.2284,118.954,119.2196,11329.0
2018-10-05 09:35:00,134.75,134.76,134.34,134.53,5735.0,119.2727,119.2815,118.9098,119.0779,5735.0
2018-10-05 09:40:00,134.55,134.55,134.28,134.28,1608.0,119.0957,119.0957,118.8567,118.8567,1608.0
2018-10-05 09:45:00,134.27,134.89,134.27,134.81,4221.0,118.8478,119.3966,118.8478,119.3258,4221.0
2018-10-05 09:50:00,134.88,135.48,134.86,135.48,4473.0,119.3877,119.9188,119.37,119.9188,4473.0
2018-10-05 09:55:00,135.51,135.57,135.18,135.26,8826.0,119.9454,119.9985,119.6533,119.7241,8826.0
2018-10-05 10:00:00,135.22,135.41,135.22,135.28,5831.0,119.6887,119.8569,119.6887,119.7418,5831.0
2018-10-05 10:05:00,135.32,135.33,135.05,135.1,3525.0,119.7772,119.7861,119.5382,119.5825,3525.0
2018-10-05 10:10:00,134.95,135.0,134.88,134.92,1846.0,119.4497,119.494,119.3877,119.4232,1846.0
2018-10-05 10:15:00,134.89,134.98,134.88,134.97,4907.0,119.3966,119.4763,119.3877,119.4674,4907.0
2018-10-05 10:20:00,134.92,134.99,134.89,134.89,3578.0,119.4232,119.4851,119.3966,119.3966,3578.0
2018-10-05 10:25:00,134.92,135.08,134.87,134.87,7206.0,119.4232,119.5648,119.3789,119.3789,7206.0
2018-10-05 10:30:00,134.82,134.94,134.82,134.94,1303.0,119.3346,119.4409,119.3346,119.4409,1303.0
2018-10-05 10:35:00,134.99,135.0,134.66,134.66,7466.0,119.4851,119.494,119.193,119.193,7466.0
2018-10-05 10:40:00,134.62,134.77,134.55,134.73,3642.0,119.1576,119.2904,119.0957,119.255,3642.0
2018-10-05 10:45:00,134.72,134.8,134.71,134.74,2585.0,119.2461,119.3169,119.2373,119.2638,2585.0
2018-10-05 10:50:00,134.77,134.87,134.77,134.82,2833.0,119.2904,119.3789,119.2904,119.3346,2833.0
2018-10-05 10:55:00,134.77,134.93,134.77,134.9,3294.0,119.2904,119.432,119.2904,119.4055,3294.0
2018-10-05 11:00:00,134.91,134.91,134.67,134.67,3293.0,119.4143,119.4143,119.2019,119.2019,3293.0
2018-10-05 11:05:00,134.64,134.66,134.53,134.61,2656.0,119.1753,119.193,119.0779,119.1488,2656.0
2018-10-05 11:10:00,134.61,134.95,134.6,134.95,6482.0,119.1488,119.4497,119.1399,119.4497,6482.0
2018-10-05 11:15:00,134.94,135.16,134.94,135.15,5291.0,119.4409,119.6356,119.4409,119.6267,5291.0
2018-10-05 11:20:00,135.14,135.16,135.02,135.09,3359.0,119.6179,119.6356,119.5117,119.5736,3359.0
2018-10-05 11:25:00,135.02,135.02,134.8,134.8,2548.0,119.5117,119.5117,119.3169,119.3169,2548.0
2018-10-05 11:30:00,134.75,134.79,134.49,134.49,8541.0,119.2727,119.3081,119.0425,119.0425,8541.0
2018-10-05 11:35:00,134.54,134.64,134.51,134.55,5495.0,119.0868,119.1753,119.0602,119.0957,5495.0
2018-10-05 11:40:00,134.58,134.58,134.38,134.5,3186.0,119.1222,119.1222,118.9452,119.0514,3186.0
2018-10-05 11:45:00,134.5,134.5,134.37,134.48,2558.0,119.0514,119.0514,118.9363,119.0337,2558.0
2018-10-05 11:50:00,134.39,134.48,134.35,134.47,2642.0,118.954,119.0337,118.9186,119.0248,2642.0
2018-10-05 11:55:00,134.36,134.44,134.32,134.35,1355.0,118.9275,118.9983,118.8921,118.9186,1355.0
2018-10-05 12:00:00,134.38,134.55,134.28,134.55,4445.0,118.9452,119.0957,118.8567,119.0957,4445.0
2018-10-05 12:05:00,134.57,134.64,134.54,134.64,6237.0,119.1134,119.1753,119.0868,119.1753,6237.0
2018-10-05 12:10:00,134.59,134.73,134.51,134.7,12984.0,119.1311,119.255,119.0602,119.2284,12984.0
2018-10-05 12:15:00,134.69,134.84,134.68,134.84,2290.0,119.2196,119.3523,119.2107,119.3523,2290.0
2018-10-05 12:20:00,134.85,134.94,134.78,134.94,3850.0,119.3612,119.4409,119.2992,119.4409,3850.0
2018-10-05 12:25:00,134.88,134.99,134.87,134.87,3341.0,119.3877,119.4851,119.3789,119.3789,3341.0
2018-10-05 12:30:00,134.84,134.87,134.74,134.74,5255.0,119.3523,119.3789,119.2638,119.2638,5255.0
2018-10-05 12:35:00,134.71,134.9,134.69,134.8,14605.0,119.2373,119.4055,119.2196,119.3169,14605.0
2018-10-05 12:40:00,134.8,134.8,134.66,134.66,2241.0,119.3169,119.3169,119.193,119.193,2241.0
2018-10-05 12:45:00,134.66,134.77,134.66,134.75,6152.0,119.193,119.2904,119.193,119.2727,6152.0
2018-10-05 12:50:00,134.75,134.79,134.69,134.79,2100.0,119.2727,119.3081,119.2196,119.3081,2100.0
2018-10-05 12:55:00,134.78,134.78,134.61,134.65,2793.0,119.2992,119.2992,119.1488,119.1842,2793.0
2018-10-05 13:00:00,134.69,134.72,134.64,134.71,1820.0,119.2196,119.2461,119.1753,119.2373,1820.0
2018-10-05 13:05:00,134.7,134.81,134.69,134.76,6556.0,119.2284,119.3258,119.2196,119.2815,6556.0
2018-10-05 13:10:00,134.72,134.78,134.65,134.78,2815.0,119.2461,119.2992,119.1842,119.2992,2815.0
2018-10-05 13:15:00,134.8,134.83,134.73,134.75,1976.0,119.3169,119.3435,119.255,119.2727,1976.0
2018-10-05 13:20:00,134.74,134.74,134.59,134.59,4414.0,119.2638,119.2638,119.1311,119.1311,4414.0
2018-10-05 13:25:00,134.63,134.68,134.59,134.68,2127.0,119.1665,119.2107,119.1311,119.2107,2127.0
2018-10-05 13:30:00,134.7,134.7,134.55,134.56,1400.0,119.2284,119.2284,119.0957,119.1045,1400.0
2018-10-05 13:35:00,134.59,134.63,134.51,134.63,3475.0,119.1311,119.1665,119.0602,119.1665,3475.0
2018-10-05 13:40:00,134.64,134.79,134.63,134.67,9317.0,119.1753,119.3081,119.1665,119.2019,9317.0
2018-10-05 13:45:00,134.66,134.7,134.61,134.68,3451.0,119.193,119.2284,119.1488,119.2107,3451.0
2018-10-05 13:50:00,134.7,134.78,134.7,134.75,3713.0,119.2284,119.2992,119.2284,119.2727,3713.0
2018-10-05 13:55:00,134.74,134.74,134.6,134.62,1738.0,119.2638,119.2638,119.1399,119.1576,1738.0
2018-10-05 14:00:00,134.59,134.68,134.58,134.58,2502.0,119.1311,119.2107,119.1222,119.1222,2502.0
2018-10-05 14:05:00,134.6,134.6,134.41,134.41,2535.0,119.1399,119.1399,118.9717,118.9717,2535.0
2018-10-05 14:10:00,134.42,134.46,134.32,134.36,5060.0,118.9806,119.016,118.8921,118.9275,5060.0
2018-10-05 14:15:00,134.34,134.5,134.34,134.48,4300.0,118.9098,119.0514,118.9098,119.0337,4300.0
2018-10-05 14:20:00,134.44,134.48,134.36,134.37,4945.0,118.9983,119.0337,118.9275,118.9363,4945.0
2018-10-05 14:25:00,134.37,134.38,134.3,134.37,4850.0,118.9363,118.9452,118.8744,118.9363,4850.0
2018-10-05 14:30:00,134.36,134.55,134.36,134.44,5300.0,118.9275,119.0957,118.9275,118.9983,5300.0
2018-10-05 14:35:00,134.48,134.48,134.32,134.39,3246.0,119.0337,119.0337,118.8921,118.954,3246.0
2018-10-05 14:40:00,134.36,134.47,134.34,134.4,6145.0,118.9275,119.0248,118.9098,118.9629,6145.0
2018-10-05 14:45:00,134.39,134.39,134.2,134.31,4247.0,118.954,118.954,118.7859,118.8832,4247.0
2018-10-05 14:50:00,134.32,134.42,134.31,134.38,2611.0,118.8921,118.9806,118.8832,118.9452,2611.0
2018-10-05 14:55:00,134.38,134.41,134.3,134.37,5084.0,118.9452,118.9717,118.8744,118.9363,5084.0
2018-10-05 15:00:00,134.38,134.41,134.31,134.34,4648.0,118.9452,118.9717,118.8832,118.9098,4648.0
2018-10-05 15:05:00,134.39,134.54,134.39,134.46,9152.0,118.954,119.0868,118.954,119.016,9152.0
2018-10-05 15:10:00,134.45,134.53,134.41,134.52,4435.0,119.0071,119.0779,118.9717,119.0691,4435.0
2018-10-05 15:15:00,134.5,134.5,134.39,134.39,5241.0,119.0514,119.0514,118.954,118.954,5241.0
2018-10-05 15:20:00,134.39,134.42,134.35,134.37,4806.0,118.954,118.9806,118.9186,118.9363,4806.0
2018-10-05 15:25:00,134.34,134.35,134.19,134.26,4949.0,118.9098,118.9186,118.777,118.839,4949.0
2018-10-05 15:30:00,134.2,134.32,134.17,134.26,7501.0,118.7859,118.8921,118.7593,118.839,7501.0
2018-10-05 15:35:00,134.27,134.39,134.26,134.34,16704.0,118.8478,118.954,118.839,118.9098,16704.0
2018-10-05 15:40:00,134.34,134.54,134.32,134.54,12799.0,118.9098,119.0868,118.8921,119.0868,12799.0
2018-10-05 15:45:00,134.51,134.64,134.51,134.54,14872.0,119.0602,119.1753,119.0602,119.0868,14872.0
2018-10-05 15:50:00,134.51,134.51,134.41,134.51,17023.0,119.0602,119.0602,118.9717,119.0602,17023.0
2018-10-05 15:55:00,134.53,134.6,134.38,134.45,54051.0,119.0779,119.1399,118.9452,119.0071,54051.0
2018-10-08 09:30:00,134.34,134.58,133.88,134.55,14962.0,118.9098,119.1222,118.5026,119.0957,14962.0
2018-10-08 09:35:00,134.62,134.84,134.53,134.84,4382.0,119.1576,119.3523,119.0779,119.3523,4382.0
2018-10-08 09:40:00,134.9,135.11,134.73,135.06,5682.0,119.4055,119.5913,119.255,119.5471,5682.0
2018-10-08 09:45:00,135.03,135.47,135.02,135.17,11059.0,119.5205,119.91,119.5117,119.6444,11059.0
2018-10-08 09:50:00,135.16,135.45,135.13,135.45,13256.0,119.6356,119.8923,119.609,119.8923,13256.0
2018-10-08 09:55:00,135.37,135.42,135.28,135.31,8791.0,119.8215,119.8657,119.7418,119.7684,8791.0
2018-10-08 10:00:00,135.33,135.62,135.28,135.49,11402.0,119.7861,120.0428,119.7418,119.9277,11402.0
2018-10-08 10:05:00,135.49,135.51,135.37,135.48,6830.0,119.9277,119.9454,119.8215,119.9188,6830.0
2018-10-08 10:10:00,135.47,135.6,135.43,135.49,8189.0,119.91,120.025,119.8746,119.9277,8189.0
2018-10-08 10:15:00,135.49,135.8,135.48,135.76,16389.0,119.9277,120.2021,119.9188,120.1667,16389.0
2018-10-08 10:20:00,135.8,135.8,135.71,135.74,10634.0,120.2021,120.2021,120.1224,120.149,10634.0
2018-10-08 10:25:00,135.73,135.73,135.55,135.55,9609.0,120.1401,120.1401,119.9808,119.9808,9609.0
2018-10-08 10:30:00,135.51,135.83,135.36,135.83,14742.0,119.9454,120.2286,119.8126,120.2286,14742.0
2018-10-08 10:35:00,135.86,135.86,135.69,135.73,5346.0,120.2552,120.2552,120.1047,120.1401,5346.0
2018-10-08 10:40:00,135.7,135.7,135.57,135.66,5743.0,120.1136,120.1136,119.9985,120.0782,5743.0
2018-10-08 10:45:00,135.67,135.67,135.52,135.57,7326.0,120.087,120.087,119.9542,119.9985,7326.0
2018-10-08 10:50:00,135.6,135.62,135.48,135.58,7489.0,120.025,120.0428,119.9188,120.0073,7489.0
2018-10-08 10:55:00,135.57,135.57,135.48,135.55,9932.0,119.9985,119.9985,119.9188,119.9808,9932.0
2018-10-08 11:00:00,135.56,135.64,135.54,135.64,7994.0,119.9896,120.0605,119.9719,120.0605,7994.0
2018-10-08 11:05:00,135.65,135.75,135.62,135.63,3284.0,120.0693,120.1578,120.0428,120.0516,3284.0
2018-10-08 11:10:00,135.63,135.71,135.55,135.69,9133.0,120.0516,120.1224,119.9808,120.1047,9133.0
2018-10-08 11:15:00,135.71,135.81,135.65,135.76,14238.0,120.1224,120.2109,120.0693,120.1667,14238.0
2018-10-08 11:20:00,135.75,135.8,135.73,135.79,11306.0,120.1578,120.2021,120.1401,120.1932,11306.0
2018-10-08 11:25:00,135.78,136.02,135.78,136.0,11364.0,120.1844,120.3968,120.1844,120.3791,11364.0
2018-10-08 11:30:00,136.0,136.18,135.95,136.16,7575.0,120.3791,120.5384,120.3348,120.5207,7575.0
2018-10-08 11:35:00,136.2,136.21,135.96,136.13,14967.0,120.5561,120.565,120.3437,120.4942,14967.0
2018-10-08 11:40:00,136.12,136.18,135.88,135.91,13048.0,120.4853,120.5384,120.2729,120.2994,13048.0
2018-10-08 11:45:00,135.86,135.88,135.65,135.73,26125.0,120.2552,120.2729,120.0693,120.1401,26125.0
2018-10-08 11:50:00,135.7,135.96,135.69,135.87,10812.0,120.1136,120.3437,120.1047,120.264,10812.0
2018-10-08 11:55:00,135.87,135.89,135.72,135.79,7838.0,120.264,120.2817,120.1313,120.1932,7838.0
2018-10-08 12:00:00,135.77,135.9,135.72,135.85,6393.0,120.1755,120.2906,120.1313,120.2463,6393.0
2018-10-08 12:05:00,135.85,135.9,135.82,135.84,10150.0,120.2463,120.2906,120.2198,120.2375,10150.0
2018-10-08 12:10:00,135.84,136.07,135.83,136.01,10858.0,120.2375,120.4411,120.2286,120.388,10858.0
2018-10-08 12:15:00,136.06,136.16,136.05,136.15,6537.0,120.4322,120.5207,120.4234,120.5119,6537.0
2018-10-08 12:20:00,136.17,136.25,136.1,136.15,6166.0,120.5296,120.6004,120.4676,120.5119,6166.0
2018-10-08 12:25:00,136.16,136.17,136.09,136.1,1821.0,120.5207,120.5296,120.4588,120.4676,1821.0
2018-10-08 12:30:00,136.19,136.23,136.16,136.17,4262.0,120.5473,120.5827,120.5207,120.5296,4262.0
2018-10-08 12:35:00,136.15,136.18,136.1,136.17,3796.0,120.5119,120.5384,120.4676,120.5296,3796.0
2018-10-08 12:40:00,136.19,136.19,136.09,136.09,1100.0,120.5473,120.5473,120.4588,120.4588,1100.0
2018-10-08 12:45:00,136.16,136.2,136.15,136.2,2318.0,120.5207,120.5561,120.5119,120.5561,2318.0
2018-10-08 12:50:00,136.2,136.25,136.16,136.19,2239.0,120.5561,120.6004,120.5207,120.5473,2239.0
2018-10-08 12:55:00,136.21,136.22,136.14,136.18,2000.0,120.565,120.5738,120.503,120.5384,2000.0
2018-10-08 13:00:00,136.12,136.19,136.04,136.19,4460.0,120.4853,120.5473,120.4145,120.5473,4460.0
2018-10-08 13:05:00,136.16,136.23,136.11,136.19,6378.0,120.5207,120.5827,120.4765,120.5473,6378.0
2018-10-08 13:10:00,136.16,136.24,136.14,136.22,6380.0,120.5207,120.5915,120.503,120.5738,6380.0
2018-10-08 13:15:00,136.2,136.22,136.03,136.06,3102.0,120.5561,120.5738,120.4057,120.4322,3102.0
2018-10-08 13:20:00,136.0,136.07,135.95,136.07,2577.0,120.3791,120.4411,120.3348,120.4411,2577.0
2018-10-08 13:25:00,136.1,136.17,136.08,136.11,4660.0,120.4676,120.5296,120.4499,120.4765,4660.0
2018-10-08 13:30:00,136.12,136.21,136.1,136.16,4530.0,120.4853,120.565,120.4676,120.5207,4530.0
2018-10-08 13:35:00,136.16,136.16,136.08,136.14,4716.0,120.5207,120.5207,120.4499,120.503,4716.0
2018-10-08 13:40:00,136.17,136.24,136.11,136.17,5371.0,120.5296,120.5915,120.4765,120.5296,5371.0
2018-10-08 13:45:00,136.16,136.18,136.11,136.16,2500.0,120.5207,120.5384,120.4765,120.5207,2500.0
2018-10-08 13:50:00,136.17,136.2,136.13,136.18,2365.0,120.5296,120.5561,120.4942,120.5384,2365.0
2018-10-08 13:55:00,136.18,136.26,136.17,136.23,4737.0,120.5384,120.6092,120.5296,120.5827,4737.0
2018-10-08 14:00:00,136.22,136.57,136.17,136.57,7877.0,120.5738,120.8836,120.5296,120.8836,7877.0
2018-10-08 14:05:00,136.57,136.94,136.57,136.9,10548.0,120.8836,121.2111,120.8836,121.1757,10548.0
2018-10-08 14:10:00,136.92,136.92,136.62,136.65,2200.0,121.1934,121.1934,120.9279,120.9544,2200.0
2018-10-08 14:15:00,136.6,136.72,136.55,136.57,6734.0,120.9102,121.0164,120.8659,120.8836,6734.0
2018-10-08 14:20:00,136.58,136.68,136.45,136.51,3036.0,120.8925,120.981,120.7774,120.8305,3036.0
2018-10-08 14:25:00,136.54,136.64,136.45,136.53,5372.0,120.8571,120.9456,120.7774,120.8482,5372.0
2018-10-08 14:30:00,136.56,136.66,136.54,136.56,1814.0,120.8748,120.9633,120.8571,120.8748,1814.0
2018-10-08 14:35:00,136.54,136.59,136.41,136.44,3303.0,120.8571,120.9013,120.742,120.7686,3303.0
2018-10-08 14:40:00,136.38,136.43,136.32,136.34,3114.0,120.7155,120.7597,120.6624,120.6801,3114.0
2018-10-08 14:45:00,136.33,136.34,136.24,136.26,6812.0,120.6712,120.6801,120.5915,120.6092,6812.0
2018-10-08 14:50:00,136.25,136.32,136.2,136.2,8268.0,120.6004,120.6624,120.5561,120.5561,8268.0
2018-10-08 14:55:00,136.2,136.31,136.18,136.24,3926.0,120.5561,120.6535,120.5384,120.5915,3926.0
2018-10-08 15:00:00,136.23,136.33,136.18,136.28,5048.0,120.5827,120.6712,120.5384,120.6269,5048.0
2018-10-08 15:05:00,136.29,136.29,136.2,136.26,4026.0,120.6358,120.6358,120.5561,120.6092,4026.0
2018-10-08 15:10:00,136.27,136.34,136.27,136.29,4814.0,120.6181,120.6801,120.6181,120.6358,4814.0
2018-10-08 15:15:00,136.28,136.3,136.25,136.27,2967.0,120.6269,120.6446,120.6004,120.6181,2967.0
2018-10-08 15:20:00,136.23,136.29,136.22,136.24,5708.0,120.5827,120.6358,120.5738,120.5915,5708.0
2018-10-08 15:25:00,136.24,136.33,136.22,136.3,5327.0,120.5915,120.6712,120.5738,120.6446,5327.0
2018-10-08 15:30:00,136.32,136.36,136.27,136.3,5733.0,120.6624,120.6978,120.6181,120.6446,5733.0
2018-10-08 15:35:00,136.28,136.29,136.21,136.27,12299.0,120.6269,120.6358,120.565,120.6181,12299.0
2018-10-08 15:40:00,136.27,136.36,136.26,136.35,18120.0,120.6181,120.6978,120.6092,120.6889,18120.0
2018-10-08 15:45:00,136.36,136.41,136.29,136.34,19069.0,120.6978,120.742,120.6358,120.6801,19069.0
2018-10-08 15:50:00,136.35,136.37,136.26,136.27,26800.0,120.6889,120.7066,120.6092,120.6181,26800.0
2018-10-08 15:55:00,136.27,136.29,136.11,136.2,75729.0,120.6181,120.6358,120.4765,120.5561,75729.0
2018-10-09 09:30:00,135.75,135.83,135.18,135.83,16384.0,120.1578,120.2286,119.6533,120.2286,16384.0
2018-10-09 09:35:00,135.94,135.94,134.4,134.45,15370.0,120.326,120.326,118.9629,119.0071,15370.0
2018-10-09 09:40:00,134.43,134.82,134.33,134.43,15838.0,118.9894,119.3346,118.9009,118.9894,15838.0
2018-10-09 09:45:00,134.36,134.98,134.26,134.7,10439.0,118.9275,119.4763,118.839,119.2284,10439.0
2018-10-09 09:50:00,134.91,135.26,134.83,135.2,7232.0,119.4143,119.7241,119.3435,119.671,7232.0
2018-10-09 09:55:00,135.22,135.62,135.06,135.61,12142.0,119.6887,120.0428,119.5471,120.0339,12142.0
2018-10-09 10:00:00,135.52,135.62,135.37,135.43,11902.0,119.9542,120.0428,119.8215,119.8746,11902.0
2018-10-09 10:05:00,135.52,135.65,135.49,135.65,11129.0,119.9542,120.0693,119.9277,120.0693,11129.0
2018-10-09 10:10:00,135.65,135.78,135.62,135.67,29817.0,120.0693,120.1844,120.0428,120.087,29817.0
2018-10-09 10:15:00,135.72,135.91,135.66,135.71,8063.0,120.1313,120.2994,120.0782,120.1224,8063.0
2018-10-09 10:20:00,135.67,135.98,135.6,135.93,19457.0,120.087,120.3614,120.025,120.3171,19457.0
2018-10-09 10:25:00,135.91,136.05,135.81,136.0,13934.0,120.2994,120.4234,120.2109,120.3791,13934.0
2018-10-09 10:30:00,136.09,136.11,135.85,135.88,10323.0,120.4588,120.4765,120.2463,120.2729,10323.0
2018-10-09 10:35:00,135.84,136.13,135.83,135.92,17196.0,120.2375,120.4942,120.2286,120.3083,17196.0
2018-10-09 10:40:00,135.88,136.06,135.88,136.06,11970.0,120.2729,120.4322,120.2729,120.4322,11970.0
2018-10-09 10:45:00,136.05,136.14,135.91,136.02,13583.0,120.4234,120.503,120.2994,120.3968,13583.0
2018-10-09 10:50:00,136.03,136.33,136.02,136.15,11416.0,120.4057,120.6712,120.3968,120.5119,11416.0
2018-10-09 10:55:00,136.13,136.18,135.73,135.73,13466.0,120.4942,120.5384,120.1401,120.1401,13466.0
2018-10-09 11:00:00,135.7,135.92,135.7,135.88,7796.0,120.1136,120.3083,120.1136,120.2729,7796.0
2018-10-09 11:05:00,135.89,135.94,135.8,135.8,10095.0,120.2817,120.326,120.2021,120.2021,10095.0
2018-10-09 11:10:00,135.84,135.86,135.66,135.83,9348.0,120.2375,120.2552,120.0782,120.2286,9348.0
2018-10-09 11:15:00,135.84,135.94,135.72,135.84,17900.0,120.2375,120.326,120.1313,120.2375,17900.0
2018-10-09 11:20:00,135.85,135.85,135.74,135.82,3962.0,120.2463,120.2463,120.149,120.2198,3962.0
2018-10-09 11:25:00,135.84,135.89,135.8,135.84,15216.0,120.2375,120.2817,120.2021,120.2375,15216.0
2018-10-09 11:30:00,135.89,135.92,135.79,135.86,7390.0,120.2817,120.3083,120.1932,120.2552,7390.0
2018-10-09 11:35:00,135.84,135.93,135.74,135.82,6325.0,120.2375,120.3171,120.149,120.2198,6325.0
2018-10-09 11:40:00,135.84,135.94,135.81,135.85,7386.0,120.2375,120.326,120.2109,120.2463,7386.0
2018-10-09 11:45:00,135.86,135.99,135.86,135.96,7013.0,120.2552,120.3703,120.2552,120.3437,7013.0
2018-10-09 11:50:00,135.99,136.17,135.98,136.17,7594.0,120.3703,120.5296,120.3614,120.5296,7594.0
2018-10-09 11:55:00,136.16,136.34,136.11,136.34,17435.0,120.5207,120.6801,120.4765,120.6801,17435.0
2018-10-09 12:00:00,136.3,136.41,136.29,136.38,7504.0,120.6446,120.742,120.6358,120.7155,7504.0
2018-10-09 12:05:00,136.38,136.46,136.34,136.36,6319.0,120.7155,120.7863,120.6801,120.6978,6319.0
2018-10-09 12:10:00,136.36,136.42,136.31,136.35,6058.0,120.6978,120.7509,120.6535,120.6889,6058.0
2018-10-09 12:15:00,136.36,136.37,136.26,136.29,11000.0,120.6978,120.7066,120.6092,120.6358,11000.0
2018-10-09 12:20:00,136.28,136.28,136.14,136.15,8817.0,120.6269,120.6269,120.503,120.5119,8817.0
2018-10-09 12:25:00,136.17,136.24,136.12,136.19,5008.0,120.5296,120.5915,120.4853,120.5473,5008.0
2018-10-09 12:30:00,136.2,136.27,136.17,136.24,5333.0,120.5561,120.6181,120.5296,120.5915,5333.0
2018-10-09 12:35:00,136.24,136.3,136.19,136.21,3438.0,120.5915,120.6446,120.5473,120.565,3438.0
2018-10-09 12:40:00,136.23,136.25,136.1,136.11,28756.0,120.5827,120.6004,120.4676,120.4765,28756.0
2018-10-09 12:45:00,136.09,136.13,135.93,136.01,12866.0,120.4588,120.4942,120.3171,120.388,12866.0
2018-10-09 12:50:00,136.0,136.06,135.96,136.0,6532.0,120.3791,120.4322,120.3437,120.3791,6532.0
2018-10-09 12:55:00,135.95,136.15,135.95,136.11,10878.0,120.3348,120.5119,120.3348,120.4765,10878.0
2018-10-09 13:00:00,136.12,136.14,136.02,136.02,6544.0,120.4853,120.503,120.3968,120.3968,6544.0
2018-10-09 13:05:00,136.0,136.21,136.0,136.21,4229.0,120.3791,120.565,120.3791,120.565,4229.0
2018-10-09 13:10:00,136.18,136.47,136.12,136.36,28079.0,120.5384,120.7951,120.4853,120.6978,28079.0
2018-10-09 13:15:00,136.36,136.44,136.33,136.33,4116.0,120.6978,120.7686,120.6712,120.6712,4116.0
2018-10-09 13:20:00,136.36,136.56,136.31,136.56,12186.0,120.6978,120.8748,120.6535,120.8748,12186.0
2018-10-09 13:25:00,136.53,136.54,136.45,136.47,7192.0,120.8482,120.8571,120.7774,120.7951,7192.0
2018-10-09 13:30:00,136.46,136.51,136.42,136.48,6055.0,120.7863,120.8305,120.7509,120.804,6055.0
2018-10-09 13:35:00,136.46,136.53,136.39,136.44,4567.0,120.7863,120.8482,120.7243,120.7686,4567.0
2018-10-09 13:40:00,136.45,136.48,136.3,136.32,9158.0,120.7774,120.804,120.6446,120.6624,9158.0
2018-10-09 13:45:00,136.31,136.38,136.3,136.32,4716.0,120.6535,120.7155,120.6446,120.6624,4716.0
2018-10-09 13:50:00,136.31,136.46,136.28,136.38,9289.0,120.6535,120.7863,120.6269,120.7155,9289.0
2018-10-09 13:55:00,136.37,136.59,136.37,136.55,20188.0,120.7066,120.9013,120.7066,120.8659,20188.0
2018-10-09 14:00:00,136.55,136.56,136.47,136.54,5611.0,120.8659,120.8748,120.7951,120.8571,5611.0
2018-10-09 14:05:00,136.53,136.58,136.49,136.5,7607.0,120.8482,120.8925,120.8128,120.8217,7607.0
2018-10-09 14:10:00,136.52,136.59,136.49,136.53,6823.0,120.8394,120.9013,120.8128,120.8482,6823.0
2018-10-09 14:15:00,136.54,136.58,136.5,136.55,5410.0,120.8571,120.8925,120.8217,120.8659,5410.0
2018-10-09 14:20:00,136.54,136.61,136.51,136.61,5116.0,120.8571,120.919,120.8305,120.919,5116.0
2018-10-09 14:25:00,136.59,136.63,136.56,136.58,6044.0,120.9013,120.9367,120.8748,120.8925,6044.0
2018-10-09 14:30:00,136.58,136.65,136.58,136.63,9325.0,120.8925,120.9544,120.8925,120.9367,9325.0
2018-10-09 14:35:00,136.65,136.76,136.64,136.75,10551.0,120.9544,121.0518,120.9456,121.043,10551.0
2018-10-09 14:40:00,136.77,136.8,136.72,136.72,13583.0,121.0607,121.0872,121.0164,121.0164,13583.0
2018-10-09 14:45:00,136.72,136.8,136.72,136.78,12606.0,121.0164,121.0872,121.0164,121.0695,12606.0
2018-10-09 14:50:00,136.78,136.9,136.75,136.84,10673.0,121.0695,121.1757,121.043,121.1226,10673.0
2018-10-09 14:55:00,136.86,136.88,136.83,136.85,6290.0,121.1403,121.158,121.1138,121.1315,6290.0
2018-10-09 15:00:00,136.85,136.85,136.78,136.81,12223.0,121.1315,121.1315,121.0695,121.0961,12223.0
2018-10-09 15:05:00,136.81,136.87,136.8,136.81,26532.0,121.0961,121.1492,121.0872,121.0961,26532.0
2018-10-09 15:10:00,136.83,136.86,136.79,136.85,12114.0,121.1138,121.1403,121.0784,121.1315,12114.0
2018-10-09 15:15:00,136.84,136.84,136.75,136.77,11175.0,121.1226,121.1226,121.043,121.0607,11175.0
2018-10-09 15:20:00,136.76,136.77,136.54,136.55,8828.0,121.0518,121.0607,120.8571,120.8659,8828.0
2018-10-09 15:25:00,136.54,136.61,136.49,136.6,10870.0,120.8571,120.919,120.8128,120.9102,10870.0
2018-10-09 15:30:00,136.58,136.59,136.5,136.55,15393.0,120.8925,120.9013,120.8217,120.8659,15393.0
2018-10-09 15:35:00,136.55,136.62,136.53,136.59,17582.0,120.8659,120.9279,120.8482,120.9013,17582.0
2018-10-09 15:40:00,136.59,136.6,136.51,136.56,19483.0,120.9013,120.9102,120.8305,120.8748,19483.0
2018-10-09 15:45:00,136.57,136.73,136.57,136.73,27938.0,120.8836,121.0253,120.8836,121.0253,27938.0
2018-10-09 15:50:00,136.73,136.74,136.54,136.61,29529.0,121.0253,121.0341,120.8571,120.919,29529.0
2018-10-09 15:55:00,136.62,136.67,136.54,136.58,62611.0,120.9279,120.9721,120.8571,120.8925,62611.0
2018-10-10 09:30:00,134.95,135.68,134.47,134.84,34275.0,119.4497,120.0959,119.0248,119.3523,34275.0
2018-10-10 09:35:00,134.78,135.52,134.78,135.5,13090.0,119.2992,119.9542,119.2992,119.9365,13090.0
2018-10-10 09:40:00,135.61,135.74,135.13,135.26,6388.0,120.0339,120.149,119.609,119.7241,6388.0
2018-10-10 09:45:00,135.31,135.89,135.31,135.64,5927.0,119.7684,120.2817,119.7684,120.0605,5927.0
2018-10-10 09:50:00,135.65,136.08,135.54,135.67,12564.0,120.0693,120.4499,119.9719,120.087,12564.0
2018-10-10 09:55:00,135.67,135.8,135.46,135.75,12252.0,120.087,120.2021,119.9011,120.1578,12252.0
2018-10-10 10:00:00,135.71,135.83,135.07,135.07,16005.0,120.1224,120.2286,119.5559,119.5559,16005.0
2018-10-10 10:05:00,135.12,135.45,134.97,135.45,20122.0,119.6002,119.8923,119.4674,119.8923,20122.0
2018-10-10 10:10:00,135.45,135.49,135.04,135.09,8051.0,119.8923,119.9277,119.5294,119.5736,8051.0
2018-10-10 10:15:00,135.05,135.67,135.05,135.67,18008.0,119.5382,120.087,119.5382,120.087,18008.0
2018-10-10 10:20:00,135.68,135.75,135.09,135.09,21578.0,120.0959,120.1578,119.5736,119.5736,21578.0
2018-10-10 10:25:00,135.16,135.49,135.08,135.32,17435.0,119.6356,119.9277,119.5648,119.7772,17435.0
2018-10-10 10:30:00,135.23,135.44,135.08,135.08,11649.0,119.6975,119.8834,119.5648,119.5648,11649.0
2018-10-10 10:35:00,135.07,135.21,135.03,135.21,19100.0,119.5559,119.6798,119.5205,119.6798,19100.0
2018-10-10 10:40:00,135.2,135.33,135.09,135.2,13462.0,119.671,119.7861,119.5736,119.671,13462.0
2018-10-10 10:45:00,135.2,135.24,135.05,135.17,12938.0,119.671,119.7064,119.5382,119.6444,12938.0
2018-10-10 10:50:00,135.23,135.35,135.12,135.21,13766.0,119.6975,119.8038,119.6002,119.6798,13766.0
2018-10-10 10:55:00,135.24,135.53,135.19,135.44,12633.0,119.7064,119.9631,119.6621,119.8834,12633.0
2018-10-10 11:00:00,135.51,135.55,135.37,135.46,13989.0,119.9454,119.9808,119.8215,119.9011,13989.0
2018-10-10 11:05:00,135.48,135.64,135.4,135.61,11416.0,119.9188,120.0605,119.848,120.0339,11416.0
2018-10-10 11:10:00,135.63,135.63,135.32,135.38,8320.0,120.0516,120.0516,119.7772,119.8303,8320.0
2018-10-10 11:15:00,135.35,135.6,135.2,135.43,22443.0,119.8038,120.025,119.671,119.8746,22443.0
2018-10-10 11:20:00,135.47,135.56,135.29,135.51,49634.0,119.91,119.9896,119.7507,119.9454,49634.0
2018-10-10 11:25:00,135.5,135.83,135.5,135.73,17917.0,119.9365,120.2286,119.9365,120.1401,17917.0
2018-10-10 11:30:00,135.68,135.73,135.47,135.47,11860.0,120.0959,120.1401,119.91,119.91,11860.0
2018-10-10 11:35:00,135.49,135.52,135.2,135.23,20898.0,119.9277,119.9542,119.671,119.6975,20898.0
2018-10-10 11:40:00,135.22,135.39,135.2,135.34,19092.0,119.6887,119.8392,119.671,119.7949,19092.0
2018-10-10 11:45:00,135.31,135.38,135.17,135.22,10505.0,119.7684,119.8303,119.6444,119.6887,10505.0
2018-10-10 11:50:00,135.22,135.3,135.09,135.13,9085.0,119.6887,119.7595,119.5736,119.609,9085.0
2018-10-10 11:55:00,135.1,135.13,135.0,135.04,9526.0,119.5825,119.609,119.494,119.5294,9526.0
2018-10-10 12:00:00,135.02,135.13,134.98,135.07,14439.0,119.5117,119.609,119.4763,119.5559,14439.0
2018-10-10 12:05:00,135.07,135.1,134.87,134.95,9797.0,119.5559,119.5825,119.3789,119.4497,9797.0
2018-10-10 12:10:00,134.91,135.25,134.9,135.21,8896.0,119.4143,119.7152,119.4055,119.6798,8896.0
2018-10-10 12:15:00,135.21,135.27,135.13,135.2,9779.0,119.6798,119.733,119.609,119.671,9779.0
2018-10-10 12:20:00,135.19,135.2,134.9,134.9,4106.0,119.6621,119.671,119.4055,119.4055,4106.0
2018-10-10 12:25:00,134.86,134.94,134.77,134.79,8893.0,119.37,119.4409,119.2904,119.3081,8893.0
2018-10-10 12:30:00,134.77,134.92,134.74,134.91,12635.0,119.2904,119.4232,119.2638,119.4143,12635.0
2018-10-10 12:35:00,134.9,134.96,134.88,134.9,11900.0,119.4055,119.4586,119.3877,119.4055,11900.0
2018-10-10 12:40:00,134.9,135.03,134.89,134.93,11305.0,119.4055,119.5205,119.3966,119.432,11305.0
2018-10-10 12:45:00,134.91,135.0,134.88,134.92,9105.0,119.4143,119.494,119.3877,119.4232,9105.0
2018-10-10 12:50:00,134.95,135.1,134.89,134.91,8158.0,119.4497,119.5825,119.3966,119.4143,8158.0
2018-10-10 12:55:00,134.94,135.09,134.85,134.92,6871.0,119.4409,119.5736,119.3612,119.4232,6871.0
2018-10-10 13:00:00,134.9,134.93,134.6,134.66,30361.0,119.4055,119.432,119.1399,119.193,30361.0
2018-10-10 13:05:00,134.63,134.68,134.6,134.62,5699.0,119.1665,119.2107,119.1399,119.1576,5699.0
2018-10-10 13:10:00,134.56,134.73,134.54,134.7,7079.0,119.1045,119.255,119.0868,119.2284,7079.0
2018-10-10 13:15:00,134.72,135.0,134.67,134.99,6632.0,119.2461,119.494,119.2019,119.4851,6632.0
2018-10-10 13:20:00,134.97,135.06,134.79,135.02,7239.0,119.4674,119.5471,119.3081,119.5117,7239.0
2018-10-10 13:25:00,135.01,135.03,134.75,134.78,6129.0,119.5028,119.5205,119.2727,119.2992,6129.0
2018-10-10 13:30:00,134.75,134.75,134.52,134.57,8747.0,119.2727,119.2727,119.0691,119.1134,8747.0
2018-10-10 13:35:00,134.54,134.58,134.4,134.43,7332.0,119.0868,119.1222,118.9629,118.9894,7332.0
2018-10-10 13:40:00,134.45,134.54,134.3,134.39,7205.0,119.0071,119.0868,118.8744,118.954,7205.0
2018-10-10 13:45:00,134.4,134.64,134.4,134.6,9992.0,118.9629,119.1753,118.9629,119.1399,9992.0
2018-10-10 13:50:00,134.59,134.62,134.47,134.54,8170.0,119.1311,119.1576,119.0248,119.0868,8170.0
2018-10-10 13:55:00,134.52,134.54,134.43,134.44,8239.0,119.0691,119.0868,118.9894,118.9983,8239.0
2018-10-10 14:00:00,134.47,134.5,134.18,134.2,14967.0,119.0248,119.0514,118.7681,118.7859,14967.0
2018-10-10 14:05:00,134.2,134.2,133.96,134.0,11305.0,118.7859,118.7859,118.5734,118.6088,11305.0
2018-10-10 14:10:00,133.96,134.06,133.9,133.92,10158.0,118.5734,118.6619,118.5203,118.538,10158.0
2018-10-10 14:15:00,133.96,134.12,133.9,133.99,9162.0,118.5734,118.715,118.5203,118.6,9162.0
2018-10-10 14:20:00,133.98,134.01,133.72,133.9,10825.0,118.5911,118.6177,118.361,118.5203,10825.0
2018-10-10 14:25:00,133.88,133.9,133.6,133.77,8558.0,118.5026,118.5203,118.2548,118.4052,8558.0
2018-10-10 14:30:00,133.75,133.91,133.67,133.67,12775.0,118.3875,118.5292,118.3167,118.3167,12775.0
2018-10-10 14:35:00,133.66,133.72,133.43,133.52,9529.0,118.3079,118.361,118.1043,118.184,9529.0
2018-10-10 14:40:00,133.51,133.71,133.47,133.49,42923.0,118.1751,118.3521,118.1397,118.1574,42923.0
2018-10-10 14:45:00,133.54,133.74,133.52,133.67,13287.0,118.2017,118.3787,118.184,118.3167,13287.0
2018-10-10 14:50:00,133.64,133.79,133.59,133.59,18862.0,118.2902,118.4229,118.2459,118.2459,18862.0
2018-10-10 14:55:00,133.58,133.68,133.43,133.68,13237.0,118.2371,118.3256,118.1043,118.3256,13237.0
2018-10-10 15:00:00,133.64,133.64,133.52,133.53,9607.0,118.2902,118.2902,118.184,118.1928,9607.0
2018-10-10 15:05:00,133.47,133.55,133.32,133.34,9992.0,118.1397,118.2105,118.0069,118.0246,9992.0
2018-10-10 15:10:00,133.35,133.35,133.08,133.21,20659.0,118.0335,118.0335,117.7945,117.9096,20659.0
2018-10-10 15:15:00,133.2,133.34,133.12,133.22,31265.0,117.9007,118.0246,117.8299,117.9184,31265.0
2018-10-10 15:20:00,133.2,133.7,133.19,133.67,51581.0,117.9007,118.3433,117.8919,118.3167,51581.0
2018-10-10 15:25:00,133.65,133.87,133.56,133.84,31534.0,118.299,118.4938,118.2194,118.4672,31534.0
2018-10-10 15:30:00,133.86,133.89,133.51,133.53,33127.0,118.4849,118.5115,118.1751,118.1928,33127.0
2018-10-10 15:35:00,133.5,133.5,133.17,133.18,24144.0,118.1663,118.1663,117.8742,117.883,24144.0
2018-10-10 15:40:00,133.15,133.19,132.93,133.04,30973.0,117.8565,117.8919,117.6617,117.7591,30973.0
2018-10-10 15:45:00,132.97,133.42,132.84,133.41,69176.0,117.6971,118.0954,117.5821,118.0866,69176.0
2018-10-10 15:50:00,133.38,133.41,132.71,132.72,71004.0,118.06,118.0866,117.467,117.4758,71004.0
2018-10-10 15:55:00,132.7,132.72,132.38,132.46,143543.0,117.4581,117.4758,117.1749,117.2457,143543.0
2018-10-11 09:30:00,132.06,132.06,131.07,131.42,25051.0,116.8917,116.8917,116.0154,116.3252,25051.0
2018-10-11 09:35:00,131.48,131.52,130.57,130.91,15342.0,116.3783,116.4137,115.5728,115.8737,15342.0
2018-10-11 09:40:00,130.86,130.95,130.54,130.63,22822.0,115.8295,115.9091,115.5462,115.6259,22822.0
2018-10-11 09:45:00,130.73,131.03,130.53,130.77,18968.0,115.7144,115.98,115.5374,115.7498,18968.0
2018-10-11 09:50:00,130.75,130.95,130.5,130.57,15797.0,115.7321,115.9091,115.5108,115.5728,15797.0
2018-10-11 09:55:00,130.44,130.58,130.23,130.26,12258.0,115.4577,115.5816,115.2718,115.2984,12258.0
2018-10-11 10:00:00,130.19,130.31,129.75,130.02,32320.0,115.2364,115.3427,114.847,115.086,32320.0
2018-10-11 10:05:00,130.13,131.19,130.13,130.78,21887.0,115.1833,116.1216,115.1833,115.7587,21887.0
2018-10-11 10:10:00,130.77,131.2,130.65,130.72,17666.0,115.7498,116.1304,115.6436,115.7056,17666.0
2018-10-11 10:15:00,130.73,130.92,130.52,130.74,14250.0,115.7144,115.8826,115.5285,115.7233,14250.0
2018-10-11 10:20:00,130.67,130.75,130.25,130.3,9040.0,115.6613,115.7321,115.2895,115.3338,9040.0
2018-10-11 10:25:00,130.25,130.4,129.94,129.97,9844.0,115.2895,115.4223,115.0152,115.0417,9844.0
2018-10-11 10:30:00,130.01,130.25,129.92,130.04,17182.0,115.0771,115.2895,114.9975,115.1037,17182.0
2018-10-11 10:35:00,130.08,130.16,129.97,130.13,24298.0,115.1391,115.2099,115.0417,115.1833,24298.0
2018-10-11 10:40:00,130.12,130.13,129.9,129.9,16648.0,115.1745,115.1833,114.9797,114.9797,16648.0
2018-10-11 10:45:00,129.9,129.96,129.63,129.79,17587.0,114.9797,115.0329,114.7408,114.8824,17587.0
2018-10-11 10:50:00,129.77,130.16,129.75,129.88,20726.0,114.8647,115.2099,114.847,114.962,20726.0
2018-10-11 10:55:00,129.86,129.94,129.61,129.68,18075.0,114.9443,115.0152,114.7231,114.785,18075.0
2018-10-11 11:00:00,129.73,129.79,128.88,129.06,28868.0,114.8293,114.8824,114.0769,114.2362,28868.0
2018-10-11 11:05:00,128.99,129.2,128.92,128.92,24138.0,114.1743,114.3601,114.1123,114.1123,24138.0
2018-10-11 11:10:00,128.94,128.94,128.35,128.35,20272.0,114.13,114.13,113.6078,113.6078,20272.0
2018-10-11 11:15:00,128.39,128.77,128.36,128.66,28587.0,113.6432,113.9795,113.6166,113.8822,28587.0
2018-10-11 11:20:00,128.69,128.98,128.68,128.94,43214.0,113.9087,114.1654,113.8999,114.13,43214.0
2018-10-11 11:25:00,128.94,128.96,128.29,128.3,23432.0,114.13,114.1477,113.5547,113.5635,23432.0
2018-10-11 11:30:00,128.32,128.58,128.23,128.46,36401.0,113.5812,113.8114,113.5016,113.7051,36401.0
2018-10-11 11:35:00,128.42,128.42,127.92,128.15,32917.0,113.6697,113.6697,113.2272,113.4308,32917.0
2018-10-11 11:40:00,128.16,128.25,127.94,127.99,32436.0,113.4396,113.5193,113.2449,113.2891,32436.0
2018-10-11 11:45:00,128.0,128.07,127.65,128.03,38208.0,113.298,113.3599,112.9882,113.3245,38208.0
2018-10-11 11:50:00,128.03,128.39,127.98,128.31,26633.0,113.3245,113.6432,113.2803,113.5724,26633.0
2018-10-11 11:55:00,128.36,128.45,128.19,128.28,67438.0,113.6166,113.6963,113.4662,113.5458,67438.0
2018-10-11 12:00:00,128.27,128.27,127.88,127.99,42946.0,113.537,113.537,113.1918,113.2891,42946.0
2018-10-11 12:05:00,127.97,128.15,127.93,127.95,32185.0,113.2714,113.4308,113.236,113.2537,32185.0
2018-10-11 12:10:00,127.97,128.1,127.92,128.1,18587.0,113.2714,113.3865,113.2272,113.3865,18587.0
2018-10-11 12:15:00,128.1,128.33,128.09,128.3,16158.0,113.3865,113.5901,113.3776,113.5635,16158.0
2018-10-11 12:20:00,128.29,128.61,128.29,128.61,25969.0,113.5547,113.8379,113.5547,113.8379,25969.0
2018-10-11 12:25:00,128.58,128.73,128.29,128.34,17302.0,113.8114,113.9441,113.5547,113.5989,17302.0
2018-10-11 12:30:00,128.28,128.39,128.23,128.39,13873.0,113.5458,113.6432,113.5016,113.6432,13873.0
2018-10-11 12:35:00,128.4,128.52,128.33,128.42,48707.0,113.652,113.7583,113.5901,113.6697,48707.0
2018-10-11 12:40:00,128.4,128.49,128.37,128.42,28589.0,113.652,113.7317,113.6255,113.6697,28589.0
2018-10-11 12:45:00,128.41,128.45,128.28,128.36,34142.0,113.6609,113.6963,113.5458,113.6166,34142.0
2018-10-11 12:50:00,128.34,128.4,128.18,128.2,14227.0,113.5989,113.652,113.4573,113.475,14227.0
2018-10-11 12:55:00,128.17,128.24,128.05,128.13,11819.0,113.4485,113.5104,113.3422,113.413,11819.0
2018-10-11 13:00:00,128.12,128.14,127.81,127.81,15988.0,113.4042,113.4219,113.1298,113.1298,15988.0
2018-10-11 13:05:00,127.82,128.0,127.79,127.99,10647.0,113.1387,113.298,113.1121,113.2891,10647.0
2018-10-11 13:10:00,127.98,128.15,127.86,128.15,11143.0,113.2803,113.4308,113.1741,113.4308,11143.0
2018-10-11 13:15:00,128.15,128.35,128.14,128.27,8505.0,113.4308,113.6078,113.4219,113.537,8505.0
2018-10-11 13:20:00,128.29,128.33,128.18,128.19,19151.0,113.5547,113.5901,113.4573,113.4662,19151.0
2018-10-11 13:25:00,128.15,128.17,127.86,127.97,20406.0,113.4308,113.4485,113.1741,113.2714,20406.0
2018-10-11 13:30:00,128.0,128.14,127.87,127.95,16720.0,113.298,113.4219,113.1829,113.2537,16720.0
2018-10-11 13:35:00,127.92,128.04,127.87,128.04,13649.0,113.2272,113.3334,113.1829,113.3334,13649.0
2018-10-11 13:40:00,128.05,128.09,127.94,128.01,15895.0,113.3422,113.3776,113.2449,113.3068,15895.0
2018-10-11 13:45:00,128.02,128.12,127.9,127.92,21029.0,113.3157,113.4042,113.2095,113.2272,21029.0
2018-10-11 13:50:00,127.89,128.01,127.71,128.01,28931.0,113.2006,113.3068,113.0413,113.3068,28931.0
2018-10-11 13:55:00,128.01,128.13,127.96,128.05,24568.0,113.3068,113.413,113.2626,113.3422,24568.0
2018-10-11 14:00:00,128.05,128.17,127.97,128.17,21511.0,113.3422,113.4485,113.2714,113.4485,21511.0
2018-10-11 14:05:00,128.15,128.22,127.96,128.01,20109.0,113.4308,113.4927,113.2626,113.3068,20109.0
2018-10-11 14:10:00,128.0,128.03,127.73,127.81,22519.0,113.298,113.3245,113.059,113.1298,22519.0
2018-10-11 14:15:00,127.82,127.89,127.75,127.89,12267.0,113.1387,113.2006,113.0767,113.2006,12267.0
2018-10-11 14:20:00,127.85,127.95,127.72,127.74,39474.0,113.1652,113.2537,113.0501,113.0678,39474.0
2018-10-11 14:25:00,127.76,127.84,127.67,127.67,30996.0,113.0855,113.1564,113.0059,113.0059,30996.0
2018-10-11 14:30:00,127.64,127.67,127.45,127.46,29811.0,112.9793,113.0059,112.8112,112.82,29811.0
2018-10-11 14:35:00,127.44,127.46,127.06,127.14,34037.0,112.8023,112.82,112.4659,112.5368,34037.0
2018-10-11 14:40:00,127.11,127.19,126.33,126.34,30815.0,112.5102,112.581,111.8198,111.8286,30815.0
2018-10-11 14:45:00,126.33,126.46,125.84,126.28,36326.0,111.8198,111.9349,111.3861,111.7755,36326.0
2018-10-11 14:50:00,126.3,126.71,126.24,126.65,21822.0,111.7932,112.1562,111.7401,112.103,21822.0
2018-10-11 14:55:00,126.59,127.0,126.5,126.9,30178.0,112.0499,112.4128,111.9703,112.3243,30178.0
2018-10-11 15:00:00,126.89,127.35,126.69,127.35,32387.0,112.3155,112.7226,112.1384,112.7226,32387.0
2018-10-11 15:05:00,127.31,127.35,127.02,127.13,32411.0,112.6872,112.7226,112.4305,112.5279,32411.0
2018-10-11 15:10:00,127.07,127.41,126.75,127.3,29981.0,112.4748,112.7757,112.1916,112.6784,29981.0
2018-10-11 15:15:00,127.29,128.01,127.25,127.96,37099.0,112.6695,113.3068,112.6341,113.2626,37099.0
2018-10-11 15:20:00,128.04,128.19,127.72,128.0,59968.0,113.3334,113.4662,113.0501,113.298,59968.0
2018-10-11 15:25:00,128.04,128.17,127.83,128.17,43661.0,113.3334,113.4485,113.1475,113.4485,43661.0
2018-10-11 15:30:00,128.09,128.37,127.96,128.15,52473.0,113.3776,113.6255,113.2626,113.4308,52473.0
2018-10-11 15:35:00,128.15,128.3,127.69,128.13,39998.0,113.4308,113.5635,113.0236,113.413,39998.0
2018-10-11 15:40:00,128.1,128.12,127.7,127.83,45073.0,113.3865,113.4042,113.0324,113.1475,45073.0
2018-10-11 15:45:00,127.79,127.87,127.12,127.37,71822.0,113.1121,113.1829,112.5191,112.7403,71822.0
2018-10-11 15:50:00,127.37,127.5,127.14,127.17,58781.0,112.7403,112.8554,112.5368,112.5633,58781.0
2018-10-11 15:55:00,127.16,127.27,126.74,126.8,145969.0,112.5545,112.6518,112.1827,112.2358,145969.0
2018-10-12 09:30:00,127.04,127.87,126.79,127.01,51838.0,112.4482,113.1829,112.227,112.4217,51838.0
2018-10-12 09:35:00,126.88,127.82,126.73,127.59,20000.0,112.3066,113.1387,112.1739,112.9351,20000.0
2018-10-12 09:40:00,127.49,127.63,126.62,126.78,22498.0,112.8466,112.9705,112.0765,112.2181,22498.0
2018-10-12 09:45:00,126.85,127.09,126.47,126.47,18745.0,112.2801,112.4925,111.9437,111.9437,18745.0
2018-10-12 09:50:00,126.45,126.8,126.33,126.57,22295.0,111.926,112.2358,111.8198,112.0322,22295.0
2018-10-12 09:55:00,126.55,126.63,126.09,126.21,27421.0,112.0145,112.0853,111.6074,111.7136,27421.0
2018-10-12 10:00:00,126.16,126.39,126.09,126.34,83076.0,111.6693,111.8729,111.6074,111.8286,83076.0
2018-10-12 10:05:00,126.33,126.33,125.71,125.87,49827.0,111.8198,111.8198,111.271,111.4126,49827.0
2018-10-12 10:10:00,125.93,126.09,125.65,125.72,16445.0,111.4657,111.6074,111.2179,111.2799,16445.0
2018-10-12 10:15:00,125.76,125.86,125.4,125.4,13487.0,111.3153,111.4038,110.9966,110.9966,13487.0
2018-10-12 10:20:00,125.39,125.87,125.39,125.44,14593.0,110.9878,111.4126,110.9878,111.032,14593.0
2018-10-12 10:25:00,125.33,125.33,124.84,124.99,20039.0,110.9347,110.9347,110.5009,110.6337,20039.0
2018-10-12 10:30:00,124.95,125.59,124.95,125.53,11672.0,110.5983,111.1648,110.5983,111.1117,11672.0
2018-10-12 10:35:00,125.5,125.99,125.46,125.46,10043.0,111.0851,111.5188,111.0497,111.0497,10043.0
2018-10-12 10:40:00,125.57,125.88,125.57,125.86,22682.0,111.1471,111.4215,111.1471,111.4038,22682.0
2018-10-12 10:45:00,125.89,125.89,125.55,125.56,34796.0,111.4303,111.4303,111.1294,111.1382,34796.0
2018-10-12 10:50:00,125.57,125.91,125.53,125.9,24348.0,111.1471,111.448,111.1117,111.4392,24348.0
2018-10-12 10:55:00,125.94,126.28,125.86,125.86,38849.0,111.4746,111.7755,111.4038,111.4038,38849.0
2018-10-12 11:00:00,125.91,126.1,125.76,125.76,16008.0,111.448,111.6162,111.3153,111.3153,16008.0
2018-10-12 11:05:00,125.7,125.78,125.6,125.68,12528.0,111.2622,111.333,111.1736,111.2445,12528.0
2018-10-12 11:10:00,125.72,126.04,125.72,125.93,9218.0,111.2799,111.5631,111.2799,111.4657,9218.0
2018-10-12 11:15:00,125.92,125.92,125.71,125.71,9566.0,111.4569,111.4569,111.271,111.271,9566.0
2018-10-12 11:20:00,125.65,125.9,125.61,125.69,35461.0,111.2179,111.4392,111.1825,111.2533,35461.0
2018-10-12 11:25:00,125.67,125.74,125.38,125.49,23269.0,111.2356,111.2976,110.9789,111.0763,23269.0
2018-10-12 11:30:00,125.46,125.5,125.14,125.18,12996.0,111.0497,111.0851,110.7665,110.8019,12996.0
2018-10-12 11:35:00,125.17,125.17,124.93,125.08,96796.0,110.793,110.793,110.5806,110.7134,96796.0
2018-10-12 11:40:00,125.14,125.18,124.83,124.9,12480.0,110.7665,110.8019,110.4921,110.554,12480.0
2018-10-12 11:45:00,124.89,124.92,124.58,124.83,17898.0,110.5452,110.5717,110.2708,110.4921,17898.0
2018-10-12 11:50:00,124.88,124.92,124.74,124.74,11291.0,110.5363,110.5717,110.4124,110.4124,11291.0
2018-10-12 11:55:00,124.72,124.99,124.72,124.78,10610.0,110.3947,110.6337,110.3947,110.4478,10610.0
2018-10-12 12:00:00,124.83,124.83,124.61,124.79,11030.0,110.4921,110.4921,110.2974,110.4567,11030.0
2018-10-12 12:05:00,124.76,125.09,124.76,124.93,27804.0,110.4301,110.7222,110.4301,110.5806,27804.0
2018-10-12 12:10:00,124.96,125.01,124.72,124.87,13230.0,110.6072,110.6514,110.3947,110.5275,13230.0
2018-10-12 12:15:00,124.85,124.86,124.65,124.73,5806.0,110.5098,110.5186,110.3328,110.4036,5806.0
2018-10-12 12:20:00,124.69,124.77,124.56,124.73,9555.0,110.3682,110.439,110.2531,110.4036,9555.0
2018-10-12 12:25:00,124.74,124.74,124.29,124.41,11583.0,110.4124,110.4124,110.0141,110.1203,11583.0
2018-10-12 12:30:00,124.42,124.54,124.3,124.34,10500.0,110.1292,110.2354,110.023,110.0584,10500.0
2018-10-12 12:35:00,124.32,124.38,124.11,124.27,17383.0,110.0407,110.0938,109.8548,109.9964,17383.0
2018-10-12 12:40:00,124.25,124.36,123.76,123.77,19815.0,109.9787,110.0761,109.545,109.5538,19815.0
2018-10-12 12:45:00,123.77,123.88,123.33,123.34,22621.0,109.5538,109.6512,109.1644,109.1732,22621.0
2018-10-12 12:50:00,123.31,123.53,123.23,123.53,30181.0,109.1467,109.3414,109.0759,109.3414,30181.0
2018-10-12 12:55:00,123.55,123.91,123.45,123.91,24729.0,109.3591,109.6778,109.2706,109.6778,24729.0
2018-10-12 13:00:00,123.84,123.95,123.55,123.95,22322.0,109.6158,109.7132,109.3591,109.7132,22322.0
2018-10-12 13:05:00,123.95,124.2,123.88,124.15,12001.0,109.7132,109.9344,109.6512,109.8902,12001.0
2018-10-12 13:10:00,124.27,124.62,124.23,124.5,31960.0,109.9964,110.3062,109.961,110.2,31960.0
2018-10-12 13:15:00,124.47,124.54,124.2,124.33,13700.0,110.1734,110.2354,109.9344,110.0495,13700.0
2018-10-12 13:20:00,124.36,124.78,124.36,124.77,15208.0,110.0761,110.4478,110.0761,110.439,15208.0
2018-10-12 13:25:00,124.76,124.78,124.37,124.46,16215.0,110.4301,110.4478,110.0849,110.1646,16215.0
2018-10-12 13:30:00,124.49,124.49,124.25,124.41,15224.0,110.1911,110.1911,109.9787,110.1203,15224.0
2018-10-12 13:35:00,124.36,124.39,124.07,124.28,17627.0,110.0761,110.1026,109.8194,110.0053,17627.0
2018-10-12 13:40:00,124.28,124.79,124.28,124.79,13973.0,110.0053,110.4567,110.0053,110.4567,13973.0
2018-10-12 13:45:00,124.74,125.21,124.73,125.17,14712.0,110.4124,110.8284,110.4036,110.793,14712.0
2018-10-12 13:50:00,125.14,125.28,124.99,125.22,20025.0,110.7665,110.8904,110.6337,110.8373,20025.0
2018-10-12 13:55:00,125.22,125.38,125.02,125.08,19760.0,110.8373,110.9789,110.6603,110.7134,19760.0
2018-10-12 14:00:00,125.1,125.23,124.93,125.23,22265.0,110.7311,110.8461,110.5806,110.8461,22265.0
2018-10-12 14:05:00,125.17,125.32,125.02,125.13,19171.0,110.793,110.9258,110.6603,110.7576,19171.0
2018-10-12 14:10:00,125.12,125.12,124.78,124.78,16592.0,110.7488,110.7488,110.4478,110.4478,16592.0
2018-10-12 14:15:00,124.75,125.16,124.7,125.16,13298.0,110.4213,110.7842,110.377,110.7842,13298.0
2018-10-12 14:20:00,125.15,125.19,125.0,125.14,11882.0,110.7753,110.8107,110.6426,110.7665,11882.0
2018-10-12 14:25:00,125.15,125.47,125.0,125.42,26761.0,110.7753,111.0586,110.6426,111.0143,26761.0
2018-10-12 14:30:00,125.43,125.48,125.06,125.16,15631.0,111.0232,111.0674,110.6957,110.7842,15631.0
2018-10-12 14:35:00,125.16,125.2,125.04,125.12,14533.0,110.7842,110.8196,110.678,110.7488,14533.0
2018-10-12 14:40:00,125.16,125.16,124.88,124.9,15618.0,110.7842,110.7842,110.5363,110.554,15618.0
2018-10-12 14:45:00,124.95,125.04,124.82,124.96,23645.0,110.5983,110.678,110.4832,110.6072,23645.0
2018-10-12 14:50:00,124.94,125.38,124.94,125.36,15549.0,110.5895,110.9789,110.5895,110.9612,15549.0
2018-10-12 14:55:00,125.38,125.62,125.31,125.62,16774.0,110.9789,111.1913,110.917,111.1913,16774.0
2018-10-12 15:00:00,125.62,125.67,125.25,125.56,32168.0,111.1913,111.2356,110.8638,111.1382,32168.0
2018-10-12 15:05:00,125.6,125.82,125.39,125.82,20510.0,111.1736,111.3684,110.9878,111.3684,20510.0
2018-10-12 15:10:00,125.79,125.96,125.58,125.72,20553.0,111.3418,111.4923,111.1559,111.2799,20553.0
2018-10-12 15:15:00,125.69,125.69,125.52,125.58,20689.0,111.2533,111.2533,111.1028,111.1559,20689.0
2018-10-12 15:20:00,125.59,125.86,125.58,125.86,28786.0,111.1648,111.4038,111.1559,111.4038,28786.0
2018-10-12 15:25:00,125.86,126.13,125.85,126.1,22403.0,111.4038,111.6428,111.3949,111.6162,22403.0
2018-10-12 15:30:00,126.12,126.45,126.01,126.39,30308.0,111.6339,111.926,111.5366,111.8729,30308.0
2018-10-12 15:35:00,126.37,126.39,126.04,126.1,40439.0,111.8552,111.8729,111.5631,111.6162,40439.0
2018-10-12 15:40:00,126.11,126.61,126.1,126.55,49189.0,111.6251,112.0676,111.6162,112.0145,49189.0
2018-10-12 15:45:00,126.54,126.66,126.27,126.47,48673.0,112.0057,112.1119,111.7667,111.9437,48673.0
2018-10-12 15:50:00,126.5,126.69,126.38,126.48,57999.0,111.9703,112.1384,111.8641,111.9526,57999.0
2018-10-12 15:55:00,126.46,126.67,126.24,126.24,120729.0,111.9349,112.1207,111.7401,111.7401,120729.0
2018-10-15 09:30:00,126.17,126.58,125.88,126.06,21891.0,111.6782,112.0411,111.4215,111.5808,21891.0
2018-10-15 09:35:00,126.35,127.24,126.21,126.95,16041.0,111.8375,112.6253,111.7136,112.3686,16041.0
2018-10-15 09:40:00,127.03,127.16,126.7,126.94,5858.0,112.4394,112.5545,112.1473,112.3597,5858.0
2018-10-15 09:45:00,127.21,127.21,126.91,127.09,7592.0,112.5987,112.5987,112.3332,112.4925,7592.0
2018-10-15 09:50:00,127.19,127.52,126.87,126.98,9733.0,112.581,112.8731,112.2978,112.3951,9733.0
2018-10-15 09:55:00,127.12,127.15,126.92,126.92,6255.0,112.5191,112.5456,112.342,112.342,6255.0
2018-10-15 10:00:00,126.86,127.0,126.71,126.75,6714.0,112.2889,112.4128,112.1562,112.1916,6714.0
2018-10-15 10:05:00,126.63,126.72,126.39,126.45,10414.0,112.0853,112.165,111.8729,111.926,10414.0
2018-10-15 10:10:00,126.47,126.53,125.98,126.02,11392.0,111.9437,111.9968,111.51,111.5454,11392.0
2018-10-15 10:15:00,126.08,126.37,126.04,126.18,10612.0,111.5985,111.8552,111.5631,111.687,10612.0
2018-10-15 10:20:00,126.22,126.37,126.16,126.28,6440.0,111.7224,111.8552,111.6693,111.7755,6440.0
2018-10-15 10:25:00,126.31,126.36,126.19,126.19,7415.0,111.8021,111.8464,111.6959,111.6959,7415.0
2018-10-15 10:30:00,126.2,126.44,126.16,126.44,5958.0,111.7047,111.9172,111.6693,111.9172,5958.0
2018-10-15 10:35:00,126.44,126.54,126.29,126.38,3672.0,111.9172,112.0057,111.7844,111.8641,3672.0
2018-10-15 10:40:00,126.39,126.44,126.07,126.18,8939.0,111.8729,111.9172,111.5897,111.687,8939.0
2018-10-15 10:45:00,126.2,126.3,126.2,126.21,8017.0,111.7047,111.7932,111.7047,111.7136,8017.0
2018-10-15 10:50:00,126.18,126.38,126.12,126.35,13143.0,111.687,111.8641,111.6339,111.8375,13143.0
2018-10-15 10:55:00,126.36,126.42,126.23,126.25,2806.0,111.8464,111.8995,111.7313,111.749,2806.0
2018-10-15 11:00:00,126.3,126.35,126.17,126.27,6057.0,111.7932,111.8375,111.6782,111.7667,6057.0
2018-10-15 11:05:00,126.28,126.28,125.93,125.93,5798.0,111.7755,111.7755,111.4657,111.4657,5798.0
2018-10-15 11:10:00,125.92,125.92,125.6,125.7,9141.0,111.4569,111.4569,111.1736,111.2622,9141.0
2018-10-15 11:15:00,125.64,126.04,125.64,125.98,7761.0,111.209,111.5631,111.209,111.51,7761.0
2018-10-15 11:20:00,125.99,126.43,125.99,126.4,5525.0,111.5188,111.9083,111.5188,111.8818,5525.0
2018-10-15 11:25:00,126.34,126.62,126.33,126.51,4941.0,111.8286,112.0765,111.8198,111.9791,4941.0
2018-10-15 11:30:00,126.49,126.65,126.44,126.65,6718.0,111.9614,112.103,111.9172,112.103,6718.0
2018-10-15 11:35:00,126.58,126.79,126.56,126.69,6245.0,112.0411,112.227,112.0234,112.1384,6245.0
2018-10-15 11:40:00,126.72,126.77,126.41,126.55,10162.0,112.165,112.2093,111.8906,112.0145,10162.0
2018-10-15 11:45:00,126.56,126.58,126.35,126.44,5001.0,112.0234,112.0411,111.8375,111.9172,5001.0
2018-10-15 11:50:00,126.45,126.48,126.19,126.21,9475.0,111.926,111.9526,111.6959,111.7136,9475.0
2018-10-15 11:55:00,126.2,126.22,126.01,126.06,7949.0,111.7047,111.7224,111.5366,111.5808,7949.0
2018-10-15 12:00:00,126.06,126.07,125.66,125.7,18978.0,111.5808,111.5897,111.2268,111.2622,18978.0
2018-10-15 12:05:00,125.7,125.8,125.69,125.73,8446.0,111.2622,111.3507,111.2533,111.2887,8446.0
2018-10-15 12:10:00,125.72,125.8,125.57,125.63,7599.0,111.2799,111.3507,111.1471,111.2002,7599.0
2018-10-15 12:15:00,125.59,125.84,125.55,125.61,6713.0,111.1648,111.3861,111.1294,111.1825,6713.0
2018-10-15 12:20:00,125.6,125.69,125.37,125.43,8919.0,111.1736,111.2533,110.9701,111.0232,8919.0
2018-10-15 12:25:00,125.52,125.52,125.36,125.51,4986.0,111.1028,111.1028,110.9612,111.094,4986.0
2018-10-15 12:30:00,125.56,125.68,125.51,125.51,13262.0,111.1382,111.2445,111.094,111.094,13262.0
2018-10-15 12:35:00,125.48,125.5,125.13,125.19,10683.0,111.0674,111.0851,110.7576,110.8107,10683.0
2018-10-15 12:40:00,125.15,125.29,125.14,125.19,6989.0,110.7753,110.8993,110.7665,110.8107,6989.0
2018-10-15 12:45:00,125.25,125.31,125.19,125.26,9537.0,110.8638,110.917,110.8107,110.8727,9537.0
2018-10-15 12:50:00,125.23,125.27,125.08,125.18,5580.0,110.8461,110.8815,110.7134,110.8019,5580.0
2018-10-15 12:55:00,125.23,125.34,125.21,125.25,5647.0,110.8461,110.9435,110.8284,110.8638,5647.0
2018-10-15 13:00:00,125.31,125.48,125.26,125.45,6612.0,110.917,111.0674,110.8727,111.0409,6612.0
2018-10-15 13:05:00,125.48,125.56,125.42,125.52,13525.0,111.0674,111.1382,111.0143,111.1028,13525.0
2018-10-15 13:10:00,125.56,125.6,125.48,125.48,14127.0,111.1382,111.1736,111.0674,111.0674,14127.0
2018-10-15 13:15:00,125.46,125.66,125.46,125.66,6145.0,111.0497,111.2268,111.0497,111.2268,6145.0
2018-10-15 13:20:00,125.62,125.63,125.42,125.43,8341.0,111.1913,111.2002,111.0143,111.0232,8341.0
2018-10-15 13:25:00,125.46,125.53,125.42,125.45,8881.0,111.0497,111.1117,111.0143,111.0409,8881.0
2018-10-15 13:30:00,125.44,125.64,125.41,125.64,12917.0,111.032,111.209,111.0055,111.209,12917.0
2018-10-15 13:35:00,125.63,125.7,125.56,125.57,7274.0,111.2002,111.2622,111.1382,111.1471,7274.0
2018-10-15 13:40:00,125.55,125.61,125.42,125.42,10675.0,111.1294,111.1825,111.0143,111.0143,10675.0
2018-10-15 13:45:00,125.42,125.5,125.4,125.45,10461.0,111.0143,111.0851,110.9966,111.0409,10461.0
2018-10-15 13:50:00,125.46,125.48,125.3,125.34,9168.0,111.0497,111.0674,110.9081,110.9435,9168.0
2018-10-15 13:55:00,125.31,125.43,125.24,125.32,8379.0,110.917,111.0232,110.855,110.9258,8379.0
2018-10-15 14:00:00,125.35,125.37,125.14,125.27,10572.0,110.9524,110.9701,110.7665,110.8815,10572.0
2018-10-15 14:05:00,125.28,125.34,125.25,125.25,5629.0,110.8904,110.9435,110.8638,110.8638,5629.0
2018-10-15 14:10:00,125.26,125.26,125.02,125.02,8640.0,110.8727,110.8727,110.6603,110.6603,8640.0
2018-10-15 14:15:00,125.05,125.19,125.0,125.14,11012.0,110.6868,110.8107,110.6426,110.7665,11012.0
2018-10-15 14:20:00,125.14,125.26,125.13,125.21,12007.0,110.7665,110.8727,110.7576,110.8284,12007.0
2018-10-15 14:25:00,125.17,125.24,125.03,125.08,10718.0,110.793,110.855,110.6691,110.7134,10718.0
2018-10-15 14:30:00,125.08,125.18,125.02,125.16,13495.0,110.7134,110.8019,110.6603,110.7842,13495.0
2018-10-15 14:35:00,125.17,125.32,125.1,125.32,10658.0,110.793,110.9258,110.7311,110.9258,10658.0
2018-10-15 14:40:00,125.32,125.49,125.3,125.44,16235.0,110.9258,111.0763,110.9081,111.032,16235.0
2018-10-15 14:45:00,125.41,125.54,125.32,125.53,10766.0,111.0055,111.1205,110.9258,111.1117,10766.0
2018-10-15 14:50:00,125.55,125.79,125.55,125.77,10743.0,111.1294,111.3418,111.1294,111.3241,10743.0
2018-10-15 14:55:00,125.77,125.82,125.7,125.71,13174.0,111.3241,111.3684,111.2622,111.271,13174.0
2018-10-15 15:00:00,125.73,125.74,125.58,125.61,11111.0,111.2887,111.2976,111.1559,111.1825,11111.0
2018-10-15 15:05:00,125.61,125.64,125.32,125.37,14848.0,111.1825,111.209,110.9258,110.9701,14848.0
2018-10-15 15:10:00,125.36,125.43,125.25,125.25,19040.0,110.9612,111.0232,110.8638,110.8638,19040.0
2018-10-15 15:15:00,125.27,125.32,125.18,125.23,10498.0,110.8815,110.9258,110.8019,110.8461,10498.0
2018-10-15 15:20:00,125.2,125.27,125.15,125.21,13040.0,110.8196,110.8815,110.7753,110.8284,13040.0
2018-10-15 15:25:00,125.21,125.23,125.09,125.12,14040.0,110.8284,110.8461,110.7222,110.7488,14040.0
2018-10-15 15:30:00,125.11,125.12,124.91,125.0,21295.0,110.7399,110.7488,110.5629,110.6426,21295.0
2018-10-15 15:35:00,124.96,125.15,124.92,125.15,18335.0,110.6072,110.7753,110.5717,110.7753,18335.0
2018-10-15 15:40:00,125.12,125.25,125.09,125.17,19743.0,110.7488,110.8638,110.7222,110.793,19743.0
2018-10-15 15:45:00,125.14,125.24,124.99,125.18,32921.0,110.7665,110.855,110.6337,110.8019,32921.0
2018-10-15 15:50:00,125.18,125.22,124.92,125.02,31772.0,110.8019,110.8373,110.5717,110.6603,31772.0
2018-10-15 15:55:00,124.99,125.02,124.62,124.63,94763.0,110.6337,110.6603,110.3062,110.3151,94763.0
2018-10-16 09:30:00,125.1,125.27,124.6,124.89,28240.0,110.7311,110.8815,110.2885,110.5452,28240.0
2018-10-16 09:35:00,125.0,125.34,124.71,124.88,48853.0,110.6426,110.9435,110.3859,110.5363,48853.0
2018-10-16 09:40:00,124.86,124.86,124.25,124.76,8153.0,110.5186,110.5186,109.9787,110.4301,8153.0
2018-10-16 09:45:00,124.93,124.93,124.41,124.64,8510.0,110.5806,110.5806,110.1203,110.3239,8510.0
2018-10-16 09:50:00,124.48,124.73,124.43,124.61,4328.0,110.1823,110.4036,110.138,110.2974,4328.0
2018-10-16 09:55:00,124.6,124.88,124.56,124.63,4421.0,110.2885,110.5363,110.2531,110.3151,4421.0
2018-10-16 10:00:00,124.71,125.06,124.65,125.0,16885.0,110.3859,110.6957,110.3328,110.6426,16885.0
2018-10-16 10:05:00,125.01,125.09,124.8,125.01,9678.0,110.6514,110.7222,110.4655,110.6514,9678.0
2018-10-16 10:10:00,125.03,125.08,124.9,125.02,24186.0,110.6691,110.7134,110.554,110.6603,24186.0
2018-10-16 10:15:00,124.98,125.08,124.92,125.05,6764.0,110.6249,110.7134,110.5717,110.6868,6764.0
2018-10-16 10:20:00,125.04,125.3,125.04,125.24,28903.0,110.678,110.9081,110.678,110.855,28903.0
2018-10-16 10:25:00,125.24,125.26,124.79,124.79,10202.0,110.855,110.8727,110.4567,110.4567,10202.0
2018-10-16 10:30:00,124.75,124.91,124.64,124.64,6431.0,110.4213,110.5629,110.3239,110.3239,6431.0
2018-10-16 10:35:00,124.73,124.89,124.71,124.89,4915.0,110.4036,110.5452,110.3859,110.5452,4915.0
2018-10-16 10:40:00,124.89,125.03,124.76,125.03,8549.0,110.5452,110.6691,110.4301,110.6691,8549.0
2018-10-16 10:45:00,125.01,125.08,124.92,124.92,24263.0,110.6514,110.7134,110.5717,110.5717,24263.0
2018-10-16 10:50:00,124.96,124.98,124.87,124.98,10092.0,110.6072,110.6249,110.5275,110.6249,10092.0
2018-10-16 10:55:00,124.97,125.01,124.88,124.96,14814.0,110.616,110.6514,110.5363,110.6072,14814.0
2018-10-16 11:00:00,124.96,125.0,124.85,124.89,79672.0,110.6072,110.6426,110.5098,110.5452,79672.0
2018-10-16 11:05:00,124.88,125.05,124.88,125.0,11484.0,110.5363,110.6868,110.5363,110.6426,11484.0
2018-10-16 11:10:00,124.99,125.12,124.89,125.11,8645.0,110.6337,110.7488,110.5452,110.7399,8645.0
2018-10-16 11:15:00,125.08,125.19,125.0,125.01,48453.0,110.7134,110.8107,110.6426,110.6514,48453.0
2018-10-16 11:20:00,125.01,125.07,124.89,124.98,64791.0,110.6514,110.7045,110.5452,110.6249,64791.0
2018-10-16 11:25:00,124.98,125.09,124.87,125.04,6724.0,110.6249,110.7222,110.5275,110.678,6724.0
2018-10-16 11:30:00,125.02,125.12,124.97,125.11,8015.0,110.6603,110.7488,110.616,110.7399,8015.0
2018-10-16 11:35:00,125.11,125.11,124.87,124.87,11416.0,110.7399,110.7399,110.5275,110.5275,11416.0
2018-10-16 11:40:00,124.89,124.93,124.76,124.87,22463.0,110.5452,110.5806,110.4301,110.5275,22463.0
2018-10-16 11:45:00,124.89,124.94,124.86,124.92,3554.0,110.5452,110.5895,110.5186,110.5717,3554.0
2018-10-16 11:50:00,124.9,124.97,124.76,124.89,6960.0,110.554,110.616,110.4301,110.5452,6960.0
2018-10-16 11:55:00,124.89,125.0,124.88,125.0,4218.0,110.5452,110.6426,110.5363,110.6426,4218.0
2018-10-16 12:00:00,125.0,125.01,124.9,124.96,5028.0,110.6426,110.6514,110.554,110.6072,5028.0
2018-10-16 12:05:00,124.94,125.0,124.91,124.96,3580.0,110.5895,110.6426,110.5629,110.6072,3580.0
2018-10-16 12:10:00,124.93,124.96,124.86,124.88,3893.0,110.5806,110.6072,110.5186,110.5363,3893.0
2018-10-16 12:15:00,124.93,125.0,124.79,124.81,10632.0,110.5806,110.6426,110.4567,110.4744,10632.0
2018-10-16 12:20:00,124.79,124.81,124.7,124.73,5965.0,110.4567,110.4744,110.377,110.4036,5965.0
2018-10-16 12:25:00,124.75,124.87,124.69,124.87,17529.0,110.4213,110.5275,110.3682,110.5275,17529.0
2018-10-16 12:30:00,124.87,124.91,124.84,124.86,5519.0,110.5275,110.5629,110.5009,110.5186,5519.0
2018-10-16 12:35:00,124.88,124.92,124.8,124.88,20125.0,110.5363,110.5717,110.4655,110.5363,20125.0
2018-10-16 12:40:00,124.86,124.89,124.82,124.85,5311.0,110.5186,110.5452,110.4832,110.5098,5311.0
2018-10-16 12:45:00,124.87,124.87,124.74,124.82,23724.0,110.5275,110.5275,110.4124,110.4832,23724.0
2018-10-16 12:50:00,124.82,125.0,124.82,124.92,4449.0,110.4832,110.6426,110.4832,110.5717,4449.0
2018-10-16 12:55:00,124.92,124.92,124.73,124.73,14325.0,110.5717,110.5717,110.4036,110.4036,14325.0
2018-10-16 13:00:00,124.75,124.78,124.67,124.71,20636.0,110.4213,110.4478,110.3505,110.3859,20636.0
2018-10-16 13:05:00,124.7,124.76,124.66,124.72,6725.0,110.377,110.4301,110.3416,110.3947,6725.0
2018-10-16 13:10:00,124.69,124.71,124.64,124.67,10055.0,110.3682,110.3859,110.3239,110.3505,10055.0
2018-10-16 13:15:00,124.69,124.73,124.64,124.65,7172.0,110.3682,110.4036,110.3239,110.3328,7172.0
2018-10-16 13:20:00,124.64,124.7,124.59,124.63,8063.0,110.3239,110.377,110.2797,110.3151,8063.0
2018-10-16 13:25:00,124.6,124.74,124.57,124.73,7381.0,110.2885,110.4124,110.2619,110.4036,7381.0
2018-10-16 13:30:00,124.73,124.83,124.72,124.8,12505.0,110.4036,110.4921,110.3947,110.4655,12505.0
2018-10-16 13:35:00,124.81,124.93,124.81,124.86,14476.0,110.4744,110.5806,110.4744,110.5186,14476.0
2018-10-16 13:40:00,124.86,124.88,124.79,124.8,12876.0,110.5186,110.5363,110.4567,110.4655,12876.0
2018-10-16 13:45:00,124.78,124.79,124.64,124.7,36188.0,110.4478,110.4567,110.3239,110.377,36188.0
2018-10-16 13:50:00,124.69,124.84,124.68,124.73,9404.0,110.3682,110.5009,110.3593,110.4036,9404.0
2018-10-16 13:55:00,124.71,124.78,124.66,124.73,7670.0,110.3859,110.4478,110.3416,110.4036,7670.0
2018-10-16 14:00:00,124.75,124.77,124.7,124.75,13058.0,110.4213,110.439,110.377,110.4213,13058.0
2018-10-16 14:05:00,124.75,124.99,124.75,124.93,26748.0,110.4213,110.6337,110.4213,110.5806,26748.0
2018-10-16 14:10:00,124.96,125.07,124.93,124.99,19402.0,110.6072,110.7045,110.5806,110.6337,19402.0
2018-10-16 14:15:00,124.97,124.99,124.82,124.93,18382.0,110.616,110.6337,110.4832,110.5806,18382.0
2018-10-16 14:20:00,124.92,125.04,124.9,124.91,13352.0,110.5717,110.678,110.554,110.5629,13352.0
2018-10-16 14:25:00,124.95,125.13,124.94,125.13,9863.0,110.5983,110.7576,110.5895,110.7576,9863.0
2018-10-16 14:30:00,125.14,125.23,125.06,125.23,16315.0,110.7665,110.8461,110.6957,110.8461,16315.0
2018-10-16 14:35:00,125.21,125.26,125.15,125.2,10403.0,110.8284,110.8727,110.7753,110.8196,10403.0
2018-10-16 14:40:00,125.27,125.28,125.15,125.25,10703.0,110.8815,110.8904,110.7753,110.8638,10703.0
2018-10-16 14:45:00,125.23,125.26,125.13,125.24,9861.0,110.8461,110.8727,110.7576,110.855,9861.0
2018-10-16 14:50:00,125.22,125.3,125.09,125.12,61458.0,110.8373,110.9081,110.7222,110.7488,61458.0
2018-10-16 14:55:00,125.15,125.19,124.92,124.98,41740.0,110.7753,110.8107,110.5717,110.6249,41740.0
2018-10-16 15:00:00,124.95,124.96,124.84,124.91,63924.0,110.5983,110.6072,110.5009,110.5629,63924.0
2018-10-16 15:05:00,124.91,125.09,124.87,125.09,12845.0,110.5629,110.7222,110.5275,110.7222,12845.0
2018-10-16 15:10:00,125.04,125.14,124.94,125.12,14971.0,110.678,110.7665,110.5895,110.7488,14971.0
2018-10-16 15:15:00,125.14,125.14,125.03,125.09,13558.0,110.7665,110.7665,110.6691,110.7222,13558.0
2018-10-16 15:20:00,125.07,125.07,124.72,124.72,16186.0,110.7045,110.7045,110.3947,110.3947,16186.0
2018-10-16 15:25:00,124.76,124.78,124.62,124.63,19871.0,110.4301,110.4478,110.3062,110.3151,19871.0
2018-10-16 15:30:00,124.63,124.64,124.41,124.56,29867.0,110.3151,110.3239,110.1203,110.2531,29867.0
2018-10-16 15:35:00,124.58,124.91,124.57,124.9,26924.0,110.2708,110.5629,110.2619,110.554,26924.0
2018-10-16 15:40:00,124.92,125.07,124.85,124.95,63329.0,110.5717,110.7045,110.5098,110.5983,63329.0
2018-10-16 15:45:00,125.0,125.01,124.84,124.86,93697.0,110.6426,110.6514,110.5009,110.5186,93697.0
2018-10-16 15:50:00,124.86,124.93,124.78,124.83,101341.0,110.5186,110.5806,110.4478,110.4921,101341.0
2018-10-16 15:55:00,124.85,124.9,124.56,124.83,187184.0,110.5098,110.554,110.2531,110.4921,187184.0
2018-10-17 09:30:00,124.83,125.14,124.6,124.92,32174.0,110.4921,110.7665,110.2885,110.5717,32174.0
2018-10-17 09:35:00,124.79,125.87,124.69,125.87,132592.0,110.4567,111.4126,110.3682,111.4126,132592.0
2018-10-17 09:40:00,125.92,126.12,125.73,125.95,15342.0,111.4569,111.6339,111.2887,111.4834,15342.0
2018-10-17 09:45:00,125.9,126.13,125.88,125.92,60437.0,111.4392,111.6428,111.4215,111.4569,60437.0
2018-10-17 09:50:00,126.04,126.42,125.98,126.02,12289.0,111.5631,111.8995,111.51,111.5454,12289.0
2018-10-17 09:55:00,126.03,126.17,125.7,125.84,18579.0,111.5543,111.6782,111.2622,111.3861,18579.0
2018-10-17 10:00:00,125.78,126.25,125.76,126.12,16573.0,111.333,111.749,111.3153,111.6339,16573.0
2018-10-17 10:05:00,126.16,126.29,125.98,126.29,16208.0,111.6693,111.7844,111.51,111.7844,16208.0
2018-10-17 10:10:00,126.28,126.28,125.9,125.9,17640.0,111.7755,111.7755,111.4392,111.4392,17640.0
2018-10-17 10:15:00,125.94,126.07,125.82,125.95,12585.0,111.4746,111.5897,111.3684,111.4834,12585.0
2018-10-17 10:20:00,125.95,126.08,125.83,125.98,14561.0,111.4834,111.5985,111.3772,111.51,14561.0
2018-10-17 10:25:00,125.89,126.0,125.76,125.99,13826.0,111.4303,111.5277,111.3153,111.5188,13826.0
2018-10-17 10:30:00,125.95,125.95,125.65,125.66,10476.0,111.4834,111.4834,111.2179,111.2268,10476.0
2018-10-17 10:35:00,125.63,125.97,125.62,125.97,6781.0,111.2002,111.5011,111.1913,111.5011,6781.0
2018-10-17 10:40:00,125.97,126.02,125.87,125.88,6206.0,111.5011,111.5454,111.4126,111.4215,6206.0
2018-10-17 10:45:00,125.9,125.91,125.61,125.81,8618.0,111.4392,111.448,111.1825,111.3595,8618.0
2018-10-17 10:50:00,125.77,125.85,125.65,125.71,6779.0,111.3241,111.3949,111.2179,111.271,6779.0
2018-10-17 10:55:00,125.72,125.74,125.61,125.61,6265.0,111.2799,111.2976,111.1825,111.1825,6265.0
2018-10-17 11:00:00,125.58,125.66,125.51,125.55,10798.0,111.1559,111.2268,111.094,111.1294,10798.0
2018-10-17 11:05:00,125.54,125.77,125.49,125.67,7676.0,111.1205,111.3241,111.0763,111.2356,7676.0
2018-10-17 11:10:00,125.65,125.73,125.55,125.67,9463.0,111.2179,111.2887,111.1294,111.2356,9463.0
2018-10-17 11:15:00,125.66,125.75,125.56,125.59,13495.0,111.2268,111.3064,111.1382,111.1648,13495.0
2018-10-17 11:20:00,125.66,125.94,125.66,125.86,7314.0,111.2268,111.4746,111.2268,111.4038,7314.0
2018-10-17 11:25:00,125.88,126.24,125.88,126.24,4834.0,111.4215,111.7401,111.4215,111.7401,4834.0
2018-10-17 11:30:00,126.23,126.48,126.23,126.45,7220.0,111.7313,111.9526,111.7313,111.926,7220.0
2018-10-17 11:35:00,126.49,126.58,126.42,126.52,6154.0,111.9614,112.0411,111.8995,111.988,6154.0
2018-10-17 11:40:00,126.53,126.91,126.49,126.88,11721.0,111.9968,112.3332,111.9614,112.3066,11721.0
2018-10-17 11:45:00,126.84,127.0,126.75,126.96,8518.0,112.2712,112.4128,112.1916,112.3774,8518.0
2018-10-17 11:50:00,126.98,127.06,126.84,126.94,7650.0,112.3951,112.4659,112.2712,112.3597,7650.0
2018-10-17 11:55:00,126.96,127.29,126.93,127.23,6108.0,112.3774,112.6695,112.3509,112.6164,6108.0
2018-10-17 12:00:00,127.22,127.32,127.14,127.24,5312.0,112.6076,112.6961,112.5368,112.6253,5312.0
2018-10-17 12:05:00,127.22,127.4,127.19,127.4,6122.0,112.6076,112.7669,112.581,112.7669,6122.0
2018-10-17 12:10:00,127.44,127.5,127.35,127.47,12669.0,112.8023,112.8554,112.7226,112.8289,12669.0
2018-10-17 12:15:00,127.48,127.6,127.48,127.55,6875.0,112.8377,112.9439,112.8377,112.8997,6875.0
2018-10-17 12:20:00,127.54,127.62,127.45,127.56,9139.0,112.8908,112.9616,112.8112,112.9085,9139.0
2018-10-17 12:25:00,127.55,127.62,127.52,127.56,5547.0,112.8997,112.9616,112.8731,112.9085,5547.0
2018-10-17 12:30:00,127.55,127.55,127.31,127.38,6481.0,112.8997,112.8997,112.6872,112.7492,6481.0
2018-10-17 12:35:00,127.4,127.57,127.39,127.57,4963.0,112.7669,112.9174,112.758,112.9174,4963.0
2018-10-17 12:40:00,127.68,127.83,127.67,127.79,8149.0,113.0147,113.1475,113.0059,113.1121,8149.0
2018-10-17 12:45:00,127.73,127.85,127.68,127.7,8721.0,113.059,113.1652,113.0147,113.0324,8721.0
2018-10-17 12:50:00,127.71,127.86,127.66,127.86,4902.0,113.0413,113.1741,112.997,113.1741,4902.0
2018-10-17 12:55:00,127.79,127.91,127.72,127.9,5237.0,113.1121,113.2183,113.0501,113.2095,5237.0
2018-10-17 13:00:00,127.93,127.96,127.82,127.92,6351.0,113.236,113.2626,113.1387,113.2272,6351.0
2018-10-17 13:05:00,127.85,128.03,127.85,127.88,4630.0,113.1652,113.3245,113.1652,113.1918,4630.0
2018-10-17 13:10:00,127.88,127.89,127.68,127.79,10854.0,113.1918,113.2006,113.0147,113.1121,10854.0
2018-10-17 13:15:00,127.75,127.9,127.72,127.88,3608.0,113.0767,113.2095,113.0501,113.1918,3608.0
2018-10-17 13:20:00,127.91,128.04,127.89,127.98,6364.0,113.2183,113.3334,113.2006,113.2803,6364.0
2018-10-17 13:25:00,127.98,127.98,127.81,127.9,6098.0,113.2803,113.2803,113.1298,113.2095,6098.0
2018-10-17 13:30:00,127.89,127.99,127.85,127.9,7006.0,113.2006,113.2891,113.1652,113.2095,7006.0
2018-10-17 13:35:00,127.86,127.87,127.69,127.87,6514.0,113.1741,113.1829,113.0236,113.1829,6514.0
2018-10-17 13:40:00,127.88,127.98,127.85,127.86,8180.0,113.1918,113.2803,113.1652,113.1741,8180.0
2018-10-17 13:45:00,127.81,127.86,127.68,127.68,6618.0,113.1298,113.1741,113.0147,113.0147,6618.0
2018-10-17 13:50:00,127.69,127.79,127.61,127.79,4798.0,113.0236,113.1121,112.9528,113.1121,4798.0
2018-10-17 13:55:00,127.73,127.76,127.48,127.64,12448.0,113.059,113.0855,112.8377,112.9793,12448.0
2018-10-17 14:00:00,127.63,127.63,126.95,126.97,17587.0,112.9705,112.9705,112.3686,112.3863,17587.0
2018-10-17 14:05:00,127.02,127.35,127.02,127.34,10843.0,112.4305,112.7226,112.4305,112.7138,10843.0
2018-10-17 14:10:00,127.32,127.32,127.03,127.03,7394.0,112.6961,112.6961,112.4394,112.4394,7394.0
2018-10-17 14:15:00,126.93,126.96,126.85,126.95,9757.0,112.3509,112.3774,112.2801,112.3686,9757.0
2018-10-17 14:20:00,126.92,126.92,126.42,126.62,20593.0,112.342,112.342,111.8995,112.0765,20593.0
2018-10-17 14:25:00,126.61,126.71,126.48,126.51,14435.0,112.0676,112.1562,111.9526,111.9791,14435.0
2018-10-17 14:30:00,126.43,126.59,126.42,126.51,12945.0,111.9083,112.0499,111.8995,111.9791,12945.0
2018-10-17 14:35:00,126.45,126.59,126.41,126.55,8908.0,111.926,112.0499,111.8906,112.0145,8908.0
2018-10-17 14:40:00,126.58,126.86,126.58,126.84,9996.0,112.0411,112.2889,112.0411,112.2712,9996.0
2018-10-17 14:45:00,126.83,126.88,126.8,126.86,8204.0,112.2624,112.3066,112.2358,112.2889,8204.0
2018-10-17 14:50:00,126.87,127.02,126.86,126.98,18147.0,112.2978,112.4305,112.2889,112.3951,18147.0
2018-10-17 14:55:00,126.99,127.02,126.86,126.88,11305.0,112.404,112.4305,112.2889,112.3066,11305.0
2018-10-17 15:00:00,126.89,126.94,126.75,126.76,17194.0,112.3155,112.3597,112.1916,112.2004,17194.0
2018-10-17 15:05:00,126.77,127.14,126.76,127.14,27121.0,112.2093,112.5368,112.2004,112.5368,27121.0
2018-10-17 15:10:00,127.11,127.23,127.06,127.12,15806.0,112.5102,112.6164,112.4659,112.5191,15806.0
2018-10-17 15:15:00,127.12,127.12,126.88,126.94,18307.0,112.5191,112.5191,112.3066,112.3597,18307.0
2018-10-17 15:20:00,126.93,126.98,126.82,126.95,19808.0,112.3509,112.3951,112.2535,112.3686,19808.0
2018-10-17 15:25:00,126.94,127.12,126.91,127.08,9980.0,112.3597,112.5191,112.3332,112.4837,9980.0
2018-10-17 15:30:00,127.07,127.09,126.6,126.73,23580.0,112.4748,112.4925,112.0588,112.1739,23580.0
2018-10-17 15:35:00,126.72,126.73,126.63,126.73,10992.0,112.165,112.1739,112.0853,112.1739,10992.0
2018-10-17 15:40:00,126.7,126.7,126.46,126.52,20807.0,112.1473,112.1473,111.9349,111.988,20807.0
2018-10-17 15:45:00,126.5,126.86,126.45,126.86,31986.0,111.9703,112.2889,111.926,112.2889,31986.0
2018-10-17 15:50:00,126.82,127.08,126.8,127.07,31942.0,112.2535,112.4837,112.2358,112.4748,31942.0
2018-10-17 15:55:00,127.03,127.2,126.99,127.12,78731.0,112.4394,112.5899,112.404,112.5191,78731.0
2018-10-18 09:30:00,128.68,129.65,127.5,129.17,159212.0,113.8999,114.7585,112.8554,114.3336,159212.0
2018-10-18 09:35:00,129.16,129.18,127.56,128.28,35014.0,114.3247,114.3424,112.9085,113.5458,35014.0
2018-10-18 09:40:00,128.16,128.62,127.86,128.62,38681.0,113.4396,113.8468,113.1741,113.8468,38681.0
2018-10-18 09:45:00,128.59,128.61,128.3,128.46,61388.0,113.8202,113.8379,113.5635,113.7051,61388.0
2018-10-18 09:50:00,128.43,128.46,127.85,128.23,77503.0,113.6786,113.7051,113.1652,113.5016,77503.0
2018-10-18 09:55:00,128.19,128.79,128.18,128.52,86805.0,113.4662,113.9972,113.4573,113.7583,86805.0
2018-10-18 10:00:00,128.58,128.9,128.23,128.73,46787.0,113.8114,114.0946,113.5016,113.9441,46787.0
2018-10-18 10:05:00,128.72,129.12,128.7,128.77,19161.0,113.9353,114.2893,113.9176,113.9795,19161.0
2018-10-18 10:10:00,128.75,128.96,128.59,128.71,20906.0,113.9618,114.1477,113.8202,113.9264,20906.0
2018-10-18 10:15:00,128.71,129.04,128.56,128.97,27916.0,113.9264,114.2185,113.7937,114.1566,27916.0
2018-10-18 10:20:00,128.99,128.99,128.55,128.58,30790.0,114.1743,114.1743,113.7848,113.8114,30790.0
2018-10-18 10:25:00,128.59,128.65,128.32,128.56,30171.0,113.8202,113.8733,113.5812,113.7937,30171.0
2018-10-18 10:30:00,128.53,128.85,128.47,128.57,21065.0,113.7671,114.0504,113.714,113.8025,21065.0
2018-10-18 10:35:00,128.58,128.78,128.52,128.78,24238.0,113.8114,113.9884,113.7583,113.9884,24238.0
2018-10-18 10:40:00,128.78,128.83,128.6,128.74,14788.0,113.9884,114.0326,113.8291,113.953,14788.0
2018-10-18 10:45:00,128.74,128.77,128.47,128.76,19927.0,113.953,113.9795,113.714,113.9707,19927.0
2018-10-18 10:50:00,128.76,128.9,128.47,128.67,69588.0,113.9707,114.0946,113.714,113.891,69588.0
2018-10-18 10:55:00,128.66,128.97,128.61,128.88,39361.0,113.8822,114.1566,113.8379,114.0769,39361.0
2018-10-18 11:00:00,128.88,128.9,128.58,128.58,19924.0,114.0769,114.0946,113.8114,113.8114,19924.0
2018-10-18 11:05:00,128.55,128.7,128.46,128.69,27812.0,113.7848,113.9176,113.7051,113.9087,27812.0
2018-10-18 11:10:00,128.73,128.76,128.49,128.56,16410.0,113.9441,113.9707,113.7317,113.7937,16410.0
2018-10-18 11:15:00,128.55,128.74,128.41,128.74,11496.0,113.7848,113.953,113.6609,113.953,11496.0
2018-10-18 11:20:00,128.68,128.81,128.43,128.5,26927.0,113.8999,114.0149,113.6786,113.7406,26927.0
2018-10-18 11:25:00,128.54,128.69,128.44,128.52,24169.0,113.776,113.9087,113.6874,113.7583,24169.0
2018-10-18 11:30:00,128.5,128.68,128.3,128.3,108338.0,113.7406,113.8999,113.5635,113.5635,108338.0
2018-10-18 11:35:00,128.3,128.56,128.16,128.56,49851.0,113.5635,113.7937,113.4396,113.7937,49851.0
2018-10-18 11:40:00,128.53,128.65,128.32,128.35,51541.0,113.7671,113.8733,113.5812,113.6078,51541.0
2018-10-18 11:45:00,128.36,128.53,128.06,128.36,102940.0,113.6166,113.7671,113.3511,113.6166,102940.0
2018-10-18 11:50:00,128.37,128.42,127.91,128.11,30561.0,113.6255,113.6697,113.2183,113.3953,30561.0
2018-10-18 11:55:00,128.17,128.24,128.0,128.15,29002.0,113.4485,113.5104,113.298,113.4308,29002.0
2018-10-18 12:00:00,128.13,128.22,127.99,128.03,29964.0,113.413,113.4927,113.2891,113.3245,29964.0
2018-10-18 12:05:00,128.03,128.26,127.93,128.02,33833.0,113.3245,113.5281,113.236,113.3157,33833.0
2018-10-18 12:10:00,128.02,128.07,127.82,127.91,28230.0,113.3157,113.3599,113.1387,113.2183,28230.0
2018-10-18 12:15:00,127.89,127.9,127.72,127.89,22680.0,113.2006,113.2095,113.0501,113.2006,22680.0
2018-10-18 12:20:00,127.87,128.2,127.8,128.12,94055.0,113.1829,113.475,113.121,113.4042,94055.0
2018-10-18 12:25:00,128.11,128.11,127.69,127.72,17217.0,113.3953,113.3953,113.0236,113.0501,17217.0
2018-10-18 12:30:00,127.72,127.78,127.5,127.75,15330.0,113.0501,113.1033,112.8554,113.0767,15330.0
2018-10-18 12:35:00,127.72,127.82,127.59,127.81,18011.0,113.0501,113.1387,112.9351,113.1298,18011.0
2018-10-18 12:40:00,127.82,128.07,127.79,128.04,8963.0,113.1387,113.3599,113.1121,113.3334,8963.0
2018-10-18 12:45:00,128.02,128.05,127.78,127.81,13816.0,113.3157,113.3422,113.1033,113.1298,13816.0
2018-10-18 12:50:00,127.8,127.9,127.67,127.8,12259.0,113.121,113.2095,113.0059,113.121,12259.0
2018-10-18 12:55:00,127.82,127.99,127.79,127.79,11618.0,113.1387,113.2891,113.1121,113.1121,11618.0
2018-10-18 13:00:00,127.79,128.07,127.72,127.98,22739.0,113.1121,113.3599,113.0501,113.2803,22739.0
2018-10-18 13:05:00,127.98,128.01,127.77,127.87,14511.0,113.2803,113.3068,113.0944,113.1829,14511.0
2018-10-18 13:10:00,127.89,127.94,127.68,127.76,11254.0,113.2006,113.2449,113.0147,113.0855,11254.0
2018-10-18 13:15:00,127.71,127.94,127.55,127.62,27643.0,113.0413,113.2449,112.8997,112.9616,27643.0
2018-10-18 13:20:00,127.64,127.95,127.63,127.93,78854.0,112.9793,113.2537,112.9705,113.236,78854.0
2018-10-18 13:25:00,127.9,128.04,127.78,127.99,88928.0,113.2095,113.3334,113.1033,113.2891,88928.0
2018-10-18 13:30:00,128.0,128.05,127.79,127.94,65255.0,113.298,113.3422,113.1121,113.2449,65255.0
2018-10-18 13:35:00,127.94,128.03,127.46,127.6,42585.0,113.2449,113.3245,112.82,112.9439,42585.0
2018-10-18 13:40:00,127.6,127.61,127.02,127.09,30721.0,112.9439,112.9528,112.4305,112.4925,30721.0
2018-10-18 13:45:00,127.13,127.32,126.84,127.07,26563.0,112.5279,112.6961,112.2712,112.4748,26563.0
2018-10-18 13:50:00,127.09,127.17,126.83,126.95,16888.0,112.4925,112.5633,112.2624,112.3686,16888.0
2018-10-18 13:55:00,126.96,127.1,126.85,126.9,13285.0,112.3774,112.5014,112.2801,112.3243,13285.0
2018-10-18 14:00:00,126.87,127.06,126.8,126.83,13233.0,112.2978,112.4659,112.2358,112.2624,13233.0
2018-10-18 14:05:00,126.75,127.44,126.75,127.28,17053.0,112.1916,112.8023,112.1916,112.6607,17053.0
2018-10-18 14:10:00,127.25,127.31,127.08,127.22,12227.0,112.6341,112.6872,112.4837,112.6076,12227.0
2018-10-18 14:15:00,127.18,127.21,126.9,127.01,55051.0,112.5722,112.5987,112.3243,112.4217,55051.0
2018-10-18 14:20:00,127.04,127.58,127.04,127.58,44186.0,112.4482,112.9262,112.4482,112.9262,44186.0
2018-10-18 14:25:00,127.58,127.58,127.37,127.5,51178.0,112.9262,112.9262,112.7403,112.8554,51178.0
2018-10-18 14:30:00,127.5,127.54,127.32,127.46,47067.0,112.8554,112.8908,112.6961,112.82,47067.0
2018-10-18 14:35:00,127.46,127.66,127.28,127.38,56176.0,112.82,112.997,112.6607,112.7492,56176.0
2018-10-18 14:40:00,127.38,127.71,127.31,127.61,26582.0,112.7492,113.0413,112.6872,112.9528,26582.0
2018-10-18 14:45:00,127.66,127.86,127.59,127.64,28544.0,112.997,113.1741,112.9351,112.9793,28544.0
2018-10-18 14:50:00,127.6,127.71,127.48,127.61,15123.0,112.9439,113.0413,112.8377,112.9528,15123.0
2018-10-18 14:55:00,127.6,127.6,127.45,127.48,17152.0,112.9439,112.9439,112.8112,112.8377,17152.0
2018-10-18 15:00:00,127.52,127.58,127.36,127.4,85073.0,112.8731,112.9262,112.7315,112.7669,85073.0
2018-10-18 15:05:00,127.4,127.5,127.33,127.39,75214.0,112.7669,112.8554,112.7049,112.758,75214.0
2018-10-18 15:10:00,127.39,127.51,127.32,127.42,52670.0,112.758,112.8643,112.6961,112.7846,52670.0
2018-10-18 15:15:00,127.42,128.03,127.42,127.84,61978.0,112.7846,113.3245,112.7846,113.1564,61978.0
2018-10-18 15:20:00,127.81,127.96,127.47,127.66,68537.0,113.1298,113.2626,112.8289,112.997,68537.0
2018-10-18 15:25:00,127.72,127.98,127.65,127.88,55784.0,113.0501,113.2803,112.9882,113.1918,55784.0
2018-10-18 15:30:00,127.86,128.11,127.78,128.08,84875.0,113.1741,113.3953,113.1033,113.3688,84875.0
2018-10-18 15:35:00,128.06,128.18,127.91,128.18,48220.0,113.3511,113.4573,113.2183,113.4573,48220.0
2018-10-18 15:40:00,128.2,128.28,127.86,127.91,77241.0,113.475,113.5458,113.1741,113.2183,77241.0
2018-10-18 15:45:00,127.85,127.99,127.74,127.74,57525.0,113.1652,113.2891,113.0678,113.0678,57525.0
2018-10-18 15:50:00,127.73,127.75,127.38,127.38,63675.0,113.059,113.0767,112.7492,112.7492,63675.0
2018-10-18 15:55:00,127.38,127.51,127.32,127.49,115606.0,112.7492,112.8643,112.6961,112.8466,115606.0
2018-10-19 09:30:00,126.5,127.49,126.5,127.0,181410.0,111.9703,112.8466,111.9703,112.4128,181410.0
2018-10-19 09:35:00,127.1,127.19,126.76,127.07,13717.0,112.5014,112.581,112.2004,112.4748,13717.0
2018-10-19 09:40:00,127.07,128.02,127.07,127.94,17526.0,112.4748,113.3157,112.4748,113.2449,17526.0
2018-10-19 09:45:00,127.99,128.36,127.9,128.27,20298.0,113.2891,113.6166,113.2095,113.537,20298.0
2018-10-19 09:50:00,128.33,128.46,128.19,128.46,9408.0,113.5901,113.7051,113.4662,113.7051,9408.0
2018-10-19 09:55:00,128.56,128.59,128.16,128.33,16907.0,113.7937,113.8202,113.4396,113.5901,16907.0
2018-10-19 10:00:00,128.3,128.51,128.19,128.43,23124.0,113.5635,113.7494,113.4662,113.6786,23124.0
2018-10-19 10:05:00,128.42,128.46,128.26,128.27,15857.0,113.6697,113.7051,113.5281,113.537,15857.0
2018-10-19 10:10:00,128.25,128.51,128.18,128.5,33989.0,113.5193,113.7494,113.4573,113.7406,33989.0
2018-10-19 10:15:00,128.45,128.78,128.43,128.77,11898.0,113.6963,113.9884,113.6786,113.9795,11898.0
2018-10-19 10:20:00,128.82,128.84,128.61,128.68,12659.0,114.0238,114.0415,113.8379,113.8999,12659.0
2018-10-19 10:25:00,128.68,128.95,128.67,128.71,7625.0,113.8999,114.1389,113.891,113.9264,7625.0
2018-10-19 10:30:00,128.68,128.91,128.59,128.89,13208.0,113.8999,114.1035,113.8202,114.0858,13208.0
2018-10-19 10:35:00,128.92,129.06,128.66,128.78,14406.0,114.1123,114.2362,113.8822,113.9884,14406.0
2018-10-19 10:40:00,128.78,128.92,128.68,128.92,11163.0,113.9884,114.1123,113.8999,114.1123,11163.0
2018-10-19 10:45:00,128.96,129.02,128.83,129.02,16760.0,114.1477,114.2008,114.0326,114.2008,16760.0
2018-10-19 10:50:00,129.0,129.11,128.91,129.03,16438.0,114.1831,114.2805,114.1035,114.2097,16438.0
2018-10-19 10:55:00,129.04,129.31,129.01,129.3,10893.0,114.2185,114.4575,114.192,114.4487,10893.0
2018-10-19 11:00:00,129.32,129.32,129.06,129.06,16017.0,114.4664,114.4664,114.2362,114.2362,16017.0
2018-10-19 11:05:00,129.08,129.12,128.98,129.12,12808.0,114.2539,114.2893,114.1654,114.2893,12808.0
2018-10-19 11:10:00,129.17,129.41,129.17,129.41,8199.0,114.3336,114.546,114.3336,114.546,8199.0
2018-10-19 11:15:00,129.42,129.48,129.04,129.08,8832.0,114.5549,114.608,114.2185,114.2539,8832.0
2018-10-19 11:20:00,129.09,129.13,128.88,128.95,10712.0,114.2628,114.2982,114.0769,114.1389,10712.0
2018-10-19 11:25:00,128.94,129.03,128.81,128.85,9732.0,114.13,114.2097,114.0149,114.0504,9732.0
2018-10-19 11:30:00,128.84,128.89,128.77,128.81,17804.0,114.0415,114.0858,113.9795,114.0149,17804.0
2018-10-19 11:35:00,128.81,128.88,128.64,128.71,39786.0,114.0149,114.0769,113.8645,113.9264,39786.0
2018-10-19 11:40:00,128.71,128.71,128.55,128.64,16199.0,113.9264,113.9264,113.7848,113.8645,16199.0
2018-10-19 11:45:00,128.65,128.76,128.6,128.68,9741.0,113.8733,113.9707,113.8291,113.8999,9741.0
2018-10-19 11:50:00,128.69,128.85,128.67,128.81,11010.0,113.9087,114.0504,113.891,114.0149,11010.0
2018-10-19 11:55:00,128.84,129.14,128.84,129.09,8512.0,114.0415,114.307,114.0415,114.2628,8512.0
2018-10-19 12:00:00,129.12,129.18,129.04,129.12,13172.0,114.2893,114.3424,114.2185,114.2893,13172.0
2018-10-19 12:05:00,129.15,129.23,129.02,129.18,20734.0,114.3159,114.3867,114.2008,114.3424,20734.0
2018-10-19 12:10:00,129.2,129.2,128.95,129.04,10609.0,114.3601,114.3601,114.1389,114.2185,10609.0
2018-10-19 12:15:00,129.03,129.12,128.92,129.05,10337.0,114.2097,114.2893,114.1123,114.2274,10337.0
2018-10-19 12:20:00,129.05,129.12,129.0,129.06,6436.0,114.2274,114.2893,114.1831,114.2362,6436.0
2018-10-19 12:25:00,129.01,129.01,128.88,128.91,11397.0,114.192,114.192,114.0769,114.1035,11397.0
2018-10-19 12:30:00,128.9,128.93,128.75,128.75,11830.0,114.0946,114.1212,113.9618,113.9618,11830.0
2018-10-19 12:35:00,128.75,128.93,128.75,128.89,9967.0,113.9618,114.1212,113.9618,114.0858,9967.0
2018-10-19 12:40:00,128.86,128.97,128.74,128.81,14110.0,114.0592,114.1566,113.953,114.0149,14110.0
2018-10-19 12:45:00,128.8,128.87,128.64,128.72,8501.0,114.0061,114.0681,113.8645,113.9353,8501.0
2018-10-19 12:50:00,128.74,128.77,128.52,128.73,11190.0,113.953,113.9795,113.7583,113.9441,11190.0
2018-10-19 12:55:00,128.77,128.78,128.68,128.68,6439.0,113.9795,113.9884,113.8999,113.8999,6439.0
2018-10-19 13:00:00,128.67,128.68,128.54,128.62,9282.0,113.891,113.8999,113.776,113.8468,9282.0
2018-10-19 13:05:00,128.66,128.72,128.49,128.58,11426.0,113.8822,113.9353,113.7317,113.8114,11426.0
2018-10-19 13:10:00,128.63,128.89,128.62,128.84,9957.0,113.8556,114.0858,113.8468,114.0415,9957.0
2018-10-19 13:15:00,128.84,129.1,128.84,129.02,7364.0,114.0415,114.2716,114.0415,114.2008,7364.0
2018-10-19 13:20:00,129.03,129.07,128.85,128.86,15783.0,114.2097,114.2451,114.0504,114.0592,15783.0
2018-10-19 13:25:00,128.86,128.96,128.74,128.94,11449.0,114.0592,114.1477,113.953,114.13,11449.0
2018-10-19 13:30:00,128.92,128.98,128.84,128.84,8734.0,114.1123,114.1654,114.0415,114.0415,8734.0
2018-10-19 13:35:00,128.83,128.83,128.74,128.8,6010.0,114.0326,114.0326,113.953,114.0061,6010.0
2018-10-19 13:40:00,128.83,128.9,128.72,128.72,9717.0,114.0326,114.0946,113.9353,113.9353,9717.0
2018-10-19 13:45:00,128.77,128.8,128.7,128.73,5374.0,113.9795,114.0061,113.9176,113.9441,5374.0
2018-10-19 13:50:00,128.76,128.84,128.73,128.73,11863.0,113.9707,114.0415,113.9441,113.9441,11863.0
2018-10-19 13:55:00,128.7,128.7,128.52,128.53,5433.0,113.9176,113.9176,113.7583,113.7671,5433.0
2018-10-19 14:00:00,128.5,128.5,128.09,128.09,7355.0,113.7406,113.7406,113.3776,113.3776,7355.0
2018-10-19 14:05:00,128.11,128.15,127.87,128.11,14434.0,113.3953,113.4308,113.1829,113.3953,14434.0
2018-10-19 14:10:00,128.07,128.12,127.97,128.08,7589.0,113.3599,113.4042,113.2714,113.3688,7589.0
2018-10-19 14:15:00,128.07,128.25,128.0,128.23,9547.0,113.3599,113.5193,113.298,113.5016,9547.0
2018-10-19 14:20:00,128.23,128.47,128.21,128.41,12691.0,113.5016,113.714,113.4839,113.6609,12691.0
2018-10-19 14:25:00,128.41,128.49,128.35,128.4,5911.0,113.6609,113.7317,113.6078,113.652,5911.0
2018-10-19 14:30:00,128.39,128.48,128.29,128.4,15163.0,113.6432,113.7228,113.5547,113.652,15163.0
2018-10-19 14:35:00,128.42,128.63,128.42,128.53,19583.0,113.6697,113.8556,113.6697,113.7671,19583.0
2018-10-19 14:40:00,128.51,128.52,128.26,128.27,111926.0,113.7494,113.7583,113.5281,113.537,111926.0
2018-10-19 14:45:00,128.29,128.53,128.29,128.53,16841.0,113.5547,113.7671,113.5547,113.7671,16841.0
2018-10-19 14:50:00,128.51,128.57,128.47,128.48,14117.0,113.7494,113.8025,113.714,113.7228,14117.0
2018-10-19 14:55:00,128.49,128.59,128.47,128.47,13180.0,113.7317,113.8202,113.714,113.714,13180.0
2018-10-19 15:00:00,128.49,128.53,128.2,128.23,21464.0,113.7317,113.7671,113.475,113.5016,21464.0
2018-10-19 15:05:00,128.24,128.29,128.18,128.28,14969.0,113.5104,113.5547,113.4573,113.5458,14969.0
2018-10-19 15:10:00,128.27,128.43,128.26,128.34,43943.0,113.537,113.6786,113.5281,113.5989,43943.0
2018-10-19 15:15:00,128.32,128.33,128.11,128.23,27236.0,113.5812,113.5901,113.3953,113.5016,27236.0
2018-10-19 15:20:00,128.23,128.36,128.14,128.33,36993.0,113.5016,113.6166,113.4219,113.5901,36993.0
2018-10-19 15:25:00,128.35,128.57,128.35,128.47,25250.0,113.6078,113.8025,113.6078,113.714,25250.0
2018-10-19 15:30:00,128.44,128.58,128.42,128.5,21470.0,113.6874,113.8114,113.6697,113.7406,21470.0
2018-10-19 15:35:00,128.52,128.52,128.39,128.42,21475.0,113.7583,113.7583,113.6432,113.6697,21475.0
2018-10-19 15:40:00,128.41,128.48,128.34,128.47,38828.0,113.6609,113.7228,113.5989,113.714,38828.0
2018-10-19 15:45:00,128.48,128.54,128.35,128.41,37354.0,113.7228,113.776,113.6078,113.6609,37354.0
2018-10-19 15:50:00,128.4,128.51,128.38,128.42,52942.0,113.652,113.7494,113.6343,113.6697,52942.0
2018-10-19 15:55:00,128.41,128.46,128.23,128.25,90198.0,113.6609,113.7051,113.5016,113.5193,90198.0
2018-10-22 09:30:00,128.15,128.92,128.15,128.48,15687.0,113.4308,114.1123,113.4308,113.7228,15687.0
2018-10-22 09:35:00,128.47,128.47,127.81,127.96,17118.0,113.714,113.714,113.1298,113.2626,17118.0
2018-10-22 09:40:00,128.01,128.06,127.63,127.64,7388.0,113.3068,113.3511,112.9705,112.9793,7388.0
2018-10-22 09:45:00,127.56,127.94,127.55,127.68,11758.0,112.9085,113.2449,112.8997,113.0147,11758.0
2018-10-22 09:50:00,127.67,127.86,127.49,127.73,9495.0,113.0059,113.1741,112.8466,113.059,9495.0
2018-10-22 09:55:00,127.83,127.86,127.51,127.51,8222.0,113.1475,113.1741,112.8643,112.8643,8222.0
2018-10-22 10:00:00,127.51,127.54,127.27,127.34,9764.0,112.8643,112.8908,112.6518,112.7138,9764.0
2018-10-22 10:05:00,127.34,127.35,127.04,127.17,17510.0,112.7138,112.7226,112.4482,112.5633,17510.0
2018-10-22 10:10:00,127.16,127.25,127.01,127.07,26717.0,112.5545,112.6341,112.4217,112.4748,26717.0
2018-10-22 10:15:00,127.05,127.14,126.8,126.93,12682.0,112.4571,112.5368,112.2358,112.3509,12682.0
2018-10-22 10:20:00,126.92,127.09,126.88,127.09,40397.0,112.342,112.4925,112.3066,112.4925,40397.0
2018-10-22 10:25:00,127.03,127.11,126.99,127.0,19516.0,112.4394,112.5102,112.404,112.4128,19516.0
2018-10-22 10:30:00,127.05,127.16,126.95,127.08,15462.0,112.4571,112.5545,112.3686,112.4837,15462.0
2018-10-22 10:35:00,127.09,127.13,127.0,127.05,28695.0,112.4925,112.5279,112.4128,112.4571,28695.0
2018-10-22 10:40:00,127.05,127.4,127.04,127.38,20021.0,112.4571,112.7669,112.4482,112.7492,20021.0
2018-10-22 10:45:00,127.38,127.52,127.23,127.36,27349.0,112.7492,112.8731,112.6164,112.7315,27349.0
2018-10-22 10:50:00,127.39,127.61,127.39,127.61,19142.0,112.758,112.9528,112.758,112.9528,19142.0
2018-10-22 10:55:00,127.58,127.89,127.55,127.88,22536.0,112.9262,113.2006,112.8997,113.1918,22536.0
2018-10-22 11:00:00,127.88,127.9,127.69,127.75,62804.0,113.1918,113.2095,113.0236,113.0767,62804.0
2018-10-22 11:05:00,127.74,127.78,127.49,127.49,34262.0,113.0678,113.1033,112.8466,112.8466,34262.0
2018-10-22 11:10:00,127.47,127.47,127.27,127.3,12585.0,112.8289,112.8289,112.6518,112.6784,12585.0
2018-10-22 11:15:00,127.3,127.4,127.24,127.35,19070.0,112.6784,112.7669,112.6253,112.7226,19070.0
2018-10-22 11:20:00,127.37,127.6,127.33,127.57,8813.0,112.7403,112.9439,112.7049,112.9174,8813.0
2018-10-22 11:25:00,127.6,127.63,127.42,127.42,11857.0,112.9439,112.9705,112.7846,112.7846,11857.0
2018-10-22 11:30:00,127.42,127.55,127.09,127.09,10016.0,112.7846,112.8997,112.4925,112.4925,10016.0
2018-10-22 11:35:00,127.13,127.27,127.13,127.22,9558.0,112.5279,112.6518,112.5279,112.6076,9558.0
2018-10-22 11:40:00,127.21,127.22,127.0,127.02,12042.0,112.5987,112.6076,112.4128,112.4305,12042.0
2018-10-22 11:45:00,127.01,127.25,126.95,127.22,14649.0,112.4217,112.6341,112.3686,112.6076,14649.0
2018-10-22 11:50:00,127.23,127.24,126.94,126.95,10260.0,112.6164,112.6253,112.3597,112.3686,10260.0
2018-10-22 11:55:00,126.95,127.0,126.83,126.94,18398.0,112.3686,112.4128,112.2624,112.3597,18398.0
2018-10-22 12:00:00,126.96,127.1,126.92,127.02,9800.0,112.3774,112.5014,112.342,112.4305,9800.0
2018-10-22 12:05:00,127.03,127.18,127.01,127.14,7089.0,112.4394,112.5722,112.4217,112.5368,7089.0
2018-10-22 12:10:00,127.16,127.22,126.96,126.96,15381.0,112.5545,112.6076,112.3774,112.3774,15381.0
2018-10-22 12:15:00,126.96,127.05,126.9,126.92,11535.0,112.3774,112.4571,112.3243,112.342,11535.0
2018-10-22 12:20:00,126.93,126.96,126.85,126.94,23184.0,112.3509,112.3774,112.2801,112.3597,23184.0
2018-10-22 12:25:00,126.93,127.03,126.87,126.99,19833.0,112.3509,112.4394,112.2978,112.404,19833.0
2018-10-22 12:30:00,126.96,127.02,126.81,126.87,32608.0,112.3774,112.4305,112.2447,112.2978,32608.0
2018-10-22 12:35:00,126.89,126.91,126.77,126.81,29932.0,112.3155,112.3332,112.2093,112.2447,29932.0
2018-10-22 12:40:00,126.81,127.02,126.8,127.01,30970.0,112.2447,112.4305,112.2358,112.4217,30970.0
2018-10-22 12:45:00,127.02,127.07,126.95,126.98,14791.0,112.4305,112.4748,112.3686,112.3951,14791.0
2018-10-22 12:50:00,126.98,127.21,126.97,127.21,15087.0,112.3951,112.5987,112.3863,112.5987,15087.0
2018-10-22 12:55:00,127.22,127.25,127.14,127.19,6400.0,112.6076,112.6341,112.5368,112.581,6400.0
2018-10-22 13:00:00,127.19,127.23,126.99,127.05,4500.0,112.581,112.6164,112.404,112.4571,4500.0
2018-10-22 13:05:00,127.05,127.2,127.02,127.12,5311.0,112.4571,112.5899,112.4305,112.5191,5311.0
2018-10-22 13:10:00,127.15,127.15,127.04,127.08,4355.0,112.5456,112.5456,112.4482,112.4837,4355.0
2018-10-22 13:15:00,127.06,127.1,127.02,127.05,10169.0,112.4659,112.5014,112.4305,112.4571,10169.0
2018-10-22 13:20:00,127.05,127.16,127.04,127.07,20237.0,112.4571,112.5545,112.4482,112.4748,20237.0
2018-10-22 13:25:00,127.09,127.18,127.05,127.18,10166.0,112.4925,112.5722,112.4571,112.5722,10166.0
2018-10-22 13:30:00,127.15,127.21,127.13,127.16,13299.0,112.5456,112.5987,112.5279,112.5545,13299.0
2018-10-22 13:35:00,127.16,127.17,127.09,127.12,7409.0,112.5545,112.5633,112.4925,112.5191,7409.0
2018-10-22 13:40:00,127.13,127.23,127.06,127.23,9587.0,112.5279,112.6164,112.4659,112.6164,9587.0
2018-10-22 13:45:00,127.23,127.36,127.11,127.15,14732.0,112.6164,112.7315,112.5102,112.5456,14732.0
2018-10-22 13:50:00,127.14,127.22,127.11,127.16,16372.0,112.5368,112.6076,112.5102,112.5545,16372.0
2018-10-22 13:55:00,127.17,127.24,127.16,127.22,11226.0,112.5633,112.6253,112.5545,112.6076,11226.0
2018-10-22 14:00:00,127.23,127.31,127.12,127.16,13445.0,112.6164,112.6872,112.5191,112.5545,13445.0
2018-10-22 14:05:00,127.16,127.19,127.13,127.15,15453.0,112.5545,112.581,112.5279,112.5456,15453.0
2018-10-22 14:10:00,127.17,127.21,127.08,127.14,27139.0,112.5633,112.5987,112.4837,112.5368,27139.0
2018-10-22 14:15:00,127.14,127.32,127.13,127.17,11722.0,112.5368,112.6961,112.5279,112.5633,11722.0
2018-10-22 14:20:00,127.19,127.24,127.14,127.18,7705.0,112.581,112.6253,112.5368,112.5722,7705.0
2018-10-22 14:25:00,127.19,127.25,127.12,127.12,12581.0,112.581,112.6341,112.5191,112.5191,12581.0
2018-10-22 14:30:00,127.11,127.19,127.09,127.19,11872.0,112.5102,112.581,112.4925,112.581,11872.0
2018-10-22 14:35:00,127.17,127.2,127.14,127.17,13218.0,112.5633,112.5899,112.5368,112.5633,13218.0
2018-10-22 14:40:00,127.16,127.19,127.1,127.14,19004.0,112.5545,112.581,112.5014,112.5368,19004.0
2018-10-22 14:45:00,127.13,127.43,127.11,127.36,14758.0,112.5279,112.7935,112.5102,112.7315,14758.0
2018-10-22 14:50:00,127.36,127.36,127.25,127.28,14733.0,112.7315,112.7315,112.6341,112.6607,14733.0
2018-10-22 14:55:00,127.26,127.27,127.18,127.21,8944.0,112.643,112.6518,112.5722,112.5987,8944.0
2018-10-22 15:00:00,127.19,127.47,127.16,127.44,18448.0,112.581,112.8289,112.5545,112.8023,18448.0
2018-10-22 15:05:00,127.44,127.44,127.27,127.27,10657.0,112.8023,112.8023,112.6518,112.6518,10657.0
2018-10-22 15:10:00,127.27,127.38,127.25,127.34,15248.0,112.6518,112.7492,112.6341,112.7138,15248.0
2018-10-22 15:15:00,127.35,127.35,127.11,127.13,18826.0,112.7226,112.7226,112.5102,112.5279,18826.0
2018-10-22 15:20:00,127.11,127.23,127.11,127.15,14827.0,112.5102,112.6164,112.5102,112.5456,14827.0
2018-10-22 15:25:00,127.14,127.32,127.11,127.3,21564.0,112.5368,112.6961,112.5102,112.6784,21564.0
2018-10-22 15:30:00,127.3,127.35,127.19,127.32,28927.0,112.6784,112.7226,112.581,112.6961,28927.0
2018-10-22 15:35:00,127.32,127.33,127.11,127.14,27924.0,112.6961,112.7049,112.5102,112.5368,27924.0
2018-10-22 15:40:00,127.12,127.18,127.01,127.08,36373.0,112.5191,112.5722,112.4217,112.4837,36373.0
2018-10-22 15:45:00,127.08,127.18,126.96,126.98,30545.0,112.4837,112.5722,112.3774,112.3951,30545.0
2018-10-22 15:50:00,126.99,127.1,126.99,127.08,46539.0,112.404,112.5014,112.404,112.4837,46539.0
2018-10-22 15:55:00,127.07,127.28,127.06,127.12,146182.0,112.4748,112.6607,112.4659,112.5191,146182.0
2018-10-23 09:30:00,126.11,126.55,125.22,126.55,31390.0,111.6251,112.0145,110.8373,112.0145,31390.0
2018-10-23 09:35:00,126.7,126.7,126.11,126.32,12828.0,112.1473,112.1473,111.6251,111.8109,12828.0
2018-10-23 09:40:00,126.3,126.87,126.09,126.6,22814.0,111.7932,112.2978,111.6074,112.0588,22814.0
2018-10-23 09:45:00,126.44,127.05,126.35,126.88,37811.0,111.9172,112.4571,111.8375,112.3066,37811.0
2018-10-23 09:50:00,126.9,127.0,126.59,126.65,42403.0,112.3243,112.4128,112.0499,112.103,42403.0
2018-10-23 09:55:00,126.59,126.79,126.43,126.67,40964.0,112.0499,112.227,111.9083,112.1207,40964.0
2018-10-23 10:00:00,126.67,127.12,126.6,126.82,63048.0,112.1207,112.5191,112.0588,112.2535,63048.0
2018-10-23 10:05:00,126.78,126.83,126.55,126.67,53031.0,112.2181,112.2624,112.0145,112.1207,53031.0
2018-10-23 10:10:00,126.69,126.81,126.55,126.58,48457.0,112.1384,112.2447,112.0145,112.0411,48457.0
2018-10-23 10:15:00,126.58,126.6,126.14,126.28,77730.0,112.0411,112.0588,111.6516,111.7755,77730.0
2018-10-23 10:20:00,126.27,126.49,126.19,126.39,56167.0,111.7667,111.9614,111.6959,111.8729,56167.0
2018-10-23 10:25:00,126.39,126.52,126.3,126.43,30547.0,111.8729,111.988,111.7932,111.9083,30547.0
2018-10-23 10:30:00,126.39,126.53,126.19,126.29,21146.0,111.8729,111.9968,111.6959,111.7844,21146.0
2018-10-23 10:35:00,126.26,126.62,126.18,126.6,15590.0,111.7578,112.0765,111.687,112.0588,15590.0
2018-10-23 10:40:00,126.62,126.91,126.57,126.86,9362.0,112.0765,112.3332,112.0322,112.2889,9362.0
2018-10-23 10:45:00,126.86,127.28,126.82,127.21,11030.0,112.2889,112.6607,112.2535,112.5987,11030.0
2018-10-23 10:50:00,127.2,127.36,127.16,127.27,23111.0,112.5899,112.7315,112.5545,112.6518,23111.0
2018-10-23 10:55:00,127.23,127.55,127.22,127.27,30119.0,112.6164,112.8997,112.6076,112.6518,30119.0
2018-10-23 11:00:00,127.26,127.44,127.18,127.44,24973.0,112.643,112.8023,112.5722,112.8023,24973.0
2018-10-23 11:05:00,127.45,127.5,127.29,127.29,8813.0,112.8112,112.8554,112.6695,112.6695,8813.0
2018-10-23 11:10:00,127.34,127.52,127.34,127.52,19843.0,112.7138,112.8731,112.7138,112.8731,19843.0
2018-10-23 11:15:00,127.5,127.64,127.43,127.47,18035.0,112.8554,112.9793,112.7935,112.8289,18035.0
2018-10-23 11:20:00,127.45,127.66,127.42,127.62,25832.0,112.8112,112.997,112.7846,112.9616,25832.0
2018-10-23 11:25:00,127.62,127.75,127.43,127.7,22581.0,112.9616,113.0767,112.7935,113.0324,22581.0
2018-10-23 11:30:00,127.73,127.86,127.6,127.76,59983.0,113.059,113.1741,112.9439,113.0855,59983.0
2018-10-23 11:35:00,127.73,127.74,127.21,127.22,13452.0,113.059,113.0678,112.5987,112.6076,13452.0
2018-10-23 11:40:00,127.2,127.37,127.07,127.07,10591.0,112.5899,112.7403,112.4748,112.4748,10591.0
2018-10-23 11:45:00,127.11,127.26,127.01,127.02,10694.0,112.5102,112.643,112.4217,112.4305,10694.0
2018-10-23 11:50:00,127.0,127.0,126.66,126.66,8031.0,112.4128,112.4128,112.1119,112.1119,8031.0
2018-10-23 11:55:00,126.65,126.83,126.6,126.6,8186.0,112.103,112.2624,112.0588,112.0588,8186.0
2018-10-23 12:00:00,126.6,126.8,126.59,126.75,7801.0,112.0588,112.2358,112.0499,112.1916,7801.0
2018-10-23 12:05:00,126.79,127.05,126.75,126.98,10730.0,112.227,112.4571,112.1916,112.3951,10730.0
2018-10-23 12:10:00,127.0,127.05,126.88,127.03,5654.0,112.4128,112.4571,112.3066,112.4394,5654.0
2018-10-23 12:15:00,127.02,127.02,126.86,126.92,9327.0,112.4305,112.4305,112.2889,112.342,9327.0
2018-10-23 12:20:00,126.96,126.96,126.64,126.64,14627.0,112.3774,112.3774,112.0942,112.0942,14627.0
2018-10-23 12:25:00,126.63,126.82,126.6,126.74,16544.0,112.0853,112.2535,112.0588,112.1827,16544.0
2018-10-23 12:30:00,126.72,126.89,126.67,126.82,11694.0,112.165,112.3155,112.1207,112.2535,11694.0
2018-10-23 12:35:00,126.8,126.87,126.73,126.77,15905.0,112.2358,112.2978,112.1739,112.2093,15905.0
2018-10-23 12:40:00,126.77,126.89,126.74,126.74,9488.0,112.2093,112.3155,112.1827,112.1827,9488.0
2018-10-23 12:45:00,126.78,126.88,126.74,126.8,18068.0,112.2181,112.3066,112.1827,112.2358,18068.0
2018-10-23 12:50:00,126.8,127.18,126.75,126.78,28771.0,112.2358,112.5722,112.1916,112.2181,28771.0
2018-10-23 12:55:00,126.77,126.84,126.73,126.75,9135.0,112.2093,112.2712,112.1739,112.1916,9135.0
2018-10-23 13:00:00,126.73,127.24,126.72,127.16,12696.0,112.1739,112.6253,112.165,112.5545,12696.0
2018-10-23 13:05:00,127.16,127.17,126.98,127.08,27600.0,112.5545,112.5633,112.3951,112.4837,27600.0
2018-10-23 13:10:00,127.12,127.2,127.0,127.04,8907.0,112.5191,112.5899,112.4128,112.4482,8907.0
2018-10-23 13:15:00,127.09,127.12,126.99,127.03,12818.0,112.4925,112.5191,112.404,112.4394,12818.0
2018-10-23 13:20:00,127.02,127.2,126.99,127.14,9284.0,112.4305,112.5899,112.404,112.5368,9284.0
2018-10-23 13:25:00,127.09,127.21,126.87,126.91,7421.0,112.4925,112.5987,112.2978,112.3332,7421.0
2018-10-23 13:30:00,126.93,127.03,126.78,126.8,9629.0,112.3509,112.4394,112.2181,112.2358,9629.0
2018-10-23 13:35:00,126.77,126.83,126.68,126.82,21743.0,112.2093,112.2624,112.1296,112.2535,21743.0
2018-10-23 13:40:00,126.84,126.88,126.66,126.75,22152.0,112.2712,112.3066,112.1119,112.1916,22152.0
2018-10-23 13:45:00,126.73,126.8,126.63,126.69,30919.0,112.1739,112.2358,112.0853,112.1384,30919.0
2018-10-23 13:50:00,126.69,126.82,126.42,126.46,23252.0,112.1384,112.2535,111.8995,111.9349,23252.0
2018-10-23 13:55:00,126.47,126.55,126.44,126.55,24818.0,111.9437,112.0145,111.9172,112.0145,24818.0
2018-10-23 14:00:00,126.55,126.75,126.53,126.7,30253.0,112.0145,112.1916,111.9968,112.1473,30253.0
2018-10-23 14:05:00,126.69,126.96,126.66,126.91,11102.0,112.1384,112.3774,112.1119,112.3332,11102.0
2018-10-23 14:10:00,126.91,127.09,126.86,127.05,28712.0,112.3332,112.4925,112.2889,112.4571,28712.0
2018-10-23 14:15:00,127.06,127.3,127.06,127.29,17848.0,112.4659,112.6784,112.4659,112.6695,17848.0
2018-10-23 14:20:00,127.29,127.38,127.2,127.34,19806.0,112.6695,112.7492,112.5899,112.7138,19806.0
2018-10-23 14:25:00,127.32,127.33,127.08,127.15,12004.0,112.6961,112.7049,112.4837,112.5456,12004.0
2018-10-23 14:30:00,127.19,127.34,127.14,127.18,8478.0,112.581,112.7138,112.5368,112.5722,8478.0
2018-10-23 14:35:00,127.19,127.35,127.15,127.32,14806.0,112.581,112.7226,112.5456,112.6961,14806.0
2018-10-23 14:40:00,127.32,127.44,127.24,127.4,15282.0,112.6961,112.8023,112.6253,112.7669,15282.0
2018-10-23 14:45:00,127.4,127.42,127.24,127.33,7546.0,112.7669,112.7846,112.6253,112.7049,7546.0
2018-10-23 14:50:00,127.33,127.56,127.21,127.24,18293.0,112.7049,112.9085,112.5987,112.6253,18293.0
2018-10-23 14:55:00,127.21,127.34,127.17,127.28,9707.0,112.5987,112.7138,112.5633,112.6607,9707.0
2018-10-23 15:00:00,127.27,127.41,127.18,127.22,24712.0,112.6518,112.7757,112.5722,112.6076,24712.0
2018-10-23 15:05:00,127.22,127.28,127.11,127.13,12150.0,112.6076,112.6607,112.5102,112.5279,12150.0
2018-10-23 15:10:00,127.13,127.3,127.09,127.24,15262.0,112.5279,112.6784,112.4925,112.6253,15262.0
2018-10-23 15:15:00,127.23,127.32,127.1,127.21,12018.0,112.6164,112.6961,112.5014,112.5987,12018.0
2018-10-23 15:20:00,127.21,127.32,127.21,127.24,17178.0,112.5987,112.6961,112.5987,112.6253,17178.0
2018-10-23 15:25:00,127.24,127.31,127.16,127.22,21996.0,112.6253,112.6872,112.5545,112.6076,21996.0
2018-10-23 15:30:00,127.24,127.27,127.09,127.24,17871.0,112.6253,112.6518,112.4925,112.6253,17871.0
2018-10-23 15:35:00,127.24,127.35,126.98,127.07,16904.0,112.6253,112.7226,112.3951,112.4748,16904.0
2018-10-23 15:40:00,127.07,127.12,126.82,126.9,20757.0,112.4748,112.5191,112.2535,112.3243,20757.0
2018-10-23 15:45:00,126.86,127.01,126.79,126.92,33834.0,112.2889,112.4217,112.227,112.342,33834.0
2018-10-23 15:50:00,126.91,126.94,126.65,126.76,45385.0,112.3332,112.3597,112.103,112.2004,45385.0
2018-10-23 15:55:00,126.77,126.88,126.73,126.76,148009.0,112.2093,112.3066,112.1739,112.2004,148009.0
2018-10-24 09:30:00,120.58,124.41,120.5,124.06,151777.0,106.7302,110.1203,106.6594,109.8105,151777.0
2018-10-24 09:35:00,123.92,125.48,123.55,124.64,70136.0,109.6866,111.0674,109.3591,110.3239,70136.0
2018-10-24 09:40:00,124.77,124.93,124.13,124.37,57125.0,110.439,110.5806,109.8725,110.0849,57125.0
2018-10-24 09:45:00,124.29,124.37,123.99,124.17,23691.0,110.0141,110.0849,109.7486,109.9079,23691.0
2018-10-24 09:50:00,124.18,124.77,124.02,124.7,30618.0,109.9167,110.439,109.7751,110.377,30618.0
2018-10-24 09:55:00,124.78,124.89,124.51,124.68,23760.0,110.4478,110.5452,110.2088,110.3593,23760.0
2018-10-24 10:00:00,124.54,124.59,124.01,124.4,31571.0,110.2354,110.2797,109.7663,110.1115,31571.0
2018-10-24 10:05:00,124.38,124.52,124.14,124.21,21903.0,110.0938,110.2177,109.8813,109.9433,21903.0
2018-10-24 10:10:00,124.23,124.72,124.23,124.65,32268.0,109.961,110.3947,109.961,110.3328,32268.0
2018-10-24 10:15:00,124.65,124.98,124.58,124.95,27510.0,110.3328,110.6249,110.2708,110.5983,27510.0
2018-10-24 10:20:00,124.98,125.34,124.82,125.34,31462.0,110.6249,110.9435,110.4832,110.9435,31462.0
2018-10-24 10:25:00,125.37,125.66,125.21,125.26,26043.0,110.9701,111.2268,110.8284,110.8727,26043.0
2018-10-24 10:30:00,125.21,125.92,125.21,125.92,25746.0,110.8284,111.4569,110.8284,111.4569,25746.0
2018-10-24 10:35:00,125.93,126.1,125.61,125.61,20533.0,111.4657,111.6162,111.1825,111.1825,20533.0
2018-10-24 10:40:00,125.67,126.06,125.61,125.82,32553.0,111.2356,111.5808,111.1825,111.3684,32553.0
2018-10-24 10:45:00,125.79,125.84,125.58,125.69,17225.0,111.3418,111.3861,111.1559,111.2533,17225.0
2018-10-24 10:50:00,125.68,125.77,125.15,125.61,38520.0,111.2445,111.3241,110.7753,111.1825,38520.0
2018-10-24 10:55:00,125.66,125.76,125.02,125.04,29070.0,111.2268,111.3153,110.6603,110.678,29070.0
2018-10-24 11:00:00,125.02,125.08,124.34,124.51,70468.0,110.6603,110.7134,110.0584,110.2088,70468.0
2018-10-24 11:05:00,124.53,124.8,124.47,124.62,25984.0,110.2265,110.4655,110.1734,110.3062,25984.0
2018-10-24 11:10:00,124.67,125.16,124.67,125.16,21509.0,110.3505,110.7842,110.3505,110.7842,21509.0
2018-10-24 11:15:00,125.12,125.49,125.12,125.38,16182.0,110.7488,111.0763,110.7488,110.9789,16182.0
2018-10-24 11:20:00,125.37,125.64,125.27,125.56,31549.0,110.9701,111.209,110.8815,111.1382,31549.0
2018-10-24 11:25:00,125.51,125.63,125.24,125.27,25789.0,111.094,111.2002,110.855,110.8815,25789.0
2018-10-24 11:30:00,125.35,125.55,125.31,125.55,20261.0,110.9524,111.1294,110.917,111.1294,20261.0
2018-10-24 11:35:00,125.5,126.14,125.46,126.03,23339.0,111.0851,111.6516,111.0497,111.5543,23339.0
2018-10-24 11:40:00,126.11,126.11,125.84,125.96,12915.0,111.6251,111.6251,111.3861,111.4923,12915.0
2018-10-24 11:45:00,126.0,126.03,125.54,125.85,36679.0,111.5277,111.5543,111.1205,111.3949,36679.0
2018-10-24 11:50:00,125.84,125.84,125.7,125.8,29417.0,111.3861,111.3861,111.2622,111.3507,29417.0
2018-10-24 11:55:00,125.81,126.13,125.73,125.97,47157.0,111.3595,111.6428,111.2887,111.5011,47157.0
2018-10-24 12:00:00,125.98,126.0,125.89,125.89,24336.0,111.51,111.5277,111.4303,111.4303,24336.0
2018-10-24 12:05:00,125.89,125.89,125.64,125.66,11118.0,111.4303,111.4303,111.209,111.2268,11118.0
2018-10-24 12:10:00,125.63,125.95,125.51,125.93,22453.0,111.2002,111.4834,111.094,111.4657,22453.0
2018-10-24 12:15:00,125.92,126.27,125.92,126.27,18526.0,111.4569,111.7667,111.4569,111.7667,18526.0
2018-10-24 12:20:00,126.28,126.52,126.28,126.45,18088.0,111.7755,111.988,111.7755,111.926,18088.0
2018-10-24 12:25:00,126.41,126.76,126.41,126.76,16955.0,111.8906,112.2004,111.8906,112.2004,16955.0
2018-10-24 12:30:00,126.75,126.75,126.26,126.43,20412.0,112.1916,112.1916,111.7578,111.9083,20412.0
2018-10-24 12:35:00,126.42,126.43,125.9,126.05,21179.0,111.8995,111.9083,111.4392,111.572,21179.0
2018-10-24 12:40:00,126.07,126.31,126.04,126.2,11580.0,111.5897,111.8021,111.5631,111.7047,11580.0
2018-10-24 12:45:00,126.19,126.19,126.09,126.13,11826.0,111.6959,111.6959,111.6074,111.6428,11826.0
2018-10-24 12:50:00,126.11,126.54,126.1,126.54,23197.0,111.6251,112.0057,111.6162,112.0057,23197.0
2018-10-24 12:55:00,126.54,126.63,126.31,126.31,12685.0,112.0057,112.0853,111.8021,111.8021,12685.0
2018-10-24 13:00:00,126.28,126.3,125.63,125.78,27719.0,111.7755,111.7932,111.2002,111.333,27719.0
2018-10-24 13:05:00,125.73,125.8,125.53,125.54,8772.0,111.2887,111.3507,111.1117,111.1205,8772.0
2018-10-24 13:10:00,125.57,125.57,125.36,125.52,7485.0,111.1471,111.1471,110.9612,111.1028,7485.0
2018-10-24 13:15:00,125.54,126.03,125.51,126.0,20852.0,111.1205,111.5543,111.094,111.5277,20852.0
2018-10-24 13:20:00,126.02,126.04,125.63,125.64,16465.0,111.5454,111.5631,111.2002,111.209,16465.0
2018-10-24 13:25:00,125.63,125.63,125.44,125.54,16538.0,111.2002,111.2002,111.032,111.1205,16538.0
2018-10-24 13:30:00,125.55,125.62,125.28,125.61,22914.0,111.1294,111.1913,110.8904,111.1825,22914.0
2018-10-24 13:35:00,125.62,125.73,125.48,125.5,19997.0,111.1913,111.2887,111.0674,111.0851,19997.0
2018-10-24 13:40:00,125.5,126.05,125.48,126.05,15895.0,111.0851,111.572,111.0674,111.572,15895.0
2018-10-24 13:45:00,126.05,126.19,125.84,126.19,15090.0,111.572,111.6959,111.3861,111.6959,15090.0
2018-10-24 13:50:00,126.19,126.19,125.85,126.06,15013.0,111.6959,111.6959,111.3949,111.5808,15013.0
2018-10-24 13:55:00,126.04,126.1,125.76,125.93,11890.0,111.5631,111.6162,111.3153,111.4657,11890.0
2018-10-24 14:00:00,125.96,125.97,125.66,125.84,19649.0,111.4923,111.5011,111.2268,111.3861,19649.0
2018-10-24 14:05:00,125.83,125.86,125.47,125.47,19803.0,111.3772,111.4038,111.0586,111.0586,19803.0
2018-10-24 14:10:00,125.48,125.66,125.48,125.61,18342.0,111.0674,111.2268,111.0674,111.1825,18342.0
2018-10-24 14:15:00,125.58,125.87,125.43,125.81,21321.0,111.1559,111.4126,111.0232,111.3595,21321.0
2018-10-24 14:20:00,125.83,126.22,125.71,126.14,23735.0,111.3772,111.7224,111.271,111.6516,23735.0
2018-10-24 14:25:00,126.18,126.64,125.99,126.64,17511.0,111.687,112.0942,111.5188,112.0942,17511.0
2018-10-24 14:30:00,126.59,126.89,126.43,126.81,19075.0,112.0499,112.3155,111.9083,112.2447,19075.0
2018-10-24 14:35:00,126.83,126.88,126.66,126.82,14485.0,112.2624,112.3066,112.1119,112.2535,14485.0
2018-10-24 14:40:00,126.81,126.89,126.61,126.66,26430.0,112.2447,112.3155,112.0676,112.1119,26430.0
2018-10-24 14:45:00,126.67,126.69,126.33,126.36,22362.0,112.1207,112.1384,111.8198,111.8464,22362.0
2018-10-24 14:50:00,126.36,126.6,126.3,126.48,20837.0,111.8464,112.0588,111.7932,111.9526,20837.0
2018-10-24 14:55:00,126.46,126.59,126.37,126.58,23576.0,111.9349,112.0499,111.8552,112.0411,23576.0
2018-10-24 15:00:00,126.59,126.59,125.62,125.64,43745.0,112.0499,112.0499,111.1913,111.209,43745.0
2018-10-24 15:05:00,125.62,125.74,125.53,125.56,39361.0,111.1913,111.2976,111.1117,111.1382,39361.0
2018-10-24 15:10:00,125.55,125.8,125.47,125.8,35410.0,111.1294,111.3507,111.0586,111.3507,35410.0
2018-10-24 15:15:00,125.77,126.04,125.71,125.91,24784.0,111.3241,111.5631,111.271,111.448,24784.0
2018-10-24 15:20:00,125.88,125.89,125.5,125.59,37580.0,111.4215,111.4303,111.0851,111.1648,37580.0
2018-10-24 15:25:00,125.58,125.58,125.19,125.28,34439.0,111.1559,111.1559,110.8107,110.8904,34439.0
2018-10-24 15:30:00,125.26,125.35,125.02,125.02,44230.0,110.8727,110.9524,110.6603,110.6603,44230.0
2018-10-24 15:35:00,125.0,125.63,124.97,125.45,52110.0,110.6426,111.2002,110.616,111.0409,52110.0
2018-10-24 15:40:00,125.4,125.61,125.26,125.28,93203.0,110.9966,111.1825,110.8727,110.8904,93203.0
2018-10-24 15:45:00,125.28,125.35,125.15,125.31,133599.0,110.8904,110.9524,110.7753,110.917,133599.0
2018-10-24 15:50:00,125.31,125.39,125.24,125.36,197932.0,110.917,110.9878,110.855,110.9612,197932.0
2018-10-24 15:55:00,125.33,125.33,124.99,125.07,388335.0,110.9347,110.9347,110.6337,110.7045,388335.0
2018-10-25 09:30:00,125.94,126.21,125.08,126.21,30093.0,111.4746,111.7136,110.7134,111.7136,30093.0
2018-10-25 09:35:00,126.09,126.2,125.46,126.11,15300.0,111.6074,111.7047,111.0497,111.6251,15300.0
2018-10-25 09:40:00,126.24,126.24,125.26,125.33,18190.0,111.7401,111.7401,110.8727,110.9347,18190.0
2018-10-25 09:45:00,125.29,125.48,125.08,125.25,11121.0,110.8993,111.0674,110.7134,110.8638,11121.0
2018-10-25 09:50:00,125.06,125.29,124.72,124.72,31215.0,110.6957,110.8993,110.3947,110.3947,31215.0
2018-10-25 09:55:00,124.77,124.8,124.11,124.16,37728.0,110.439,110.4655,109.8548,109.899,37728.0
2018-10-25 10:00:00,124.11,124.38,124.06,124.21,39126.0,109.8548,110.0938,109.8105,109.9433,39126.0
2018-10-25 10:05:00,124.23,124.31,123.97,124.25,25634.0,109.961,110.0318,109.7309,109.9787,25634.0
2018-10-25 10:10:00,124.26,124.88,124.26,124.88,18737.0,109.9876,110.5363,109.9876,110.5363,18737.0
2018-10-25 10:15:00,124.81,125.13,124.65,124.7,22368.0,110.4744,110.7576,110.3328,110.377,22368.0
2018-10-25 10:20:00,124.69,124.69,123.92,124.03,32595.0,110.3682,110.3682,109.6866,109.784,32595.0
2018-10-25 10:25:00,123.98,124.02,123.69,123.72,28101.0,109.7397,109.7751,109.483,109.5096,28101.0
2018-10-25 10:30:00,123.71,123.86,123.33,123.37,50638.0,109.5007,109.6335,109.1644,109.1998,50638.0
2018-10-25 10:35:00,123.39,123.71,123.33,123.5,22984.0,109.2175,109.5007,109.1644,109.3148,22984.0
2018-10-25 10:40:00,123.47,123.48,123.04,123.12,31821.0,109.2883,109.2971,108.9077,108.9785,31821.0
2018-10-25 10:45:00,123.16,123.22,122.56,122.82,34200.0,109.0139,109.067,108.4828,108.713,34200.0
2018-10-25 10:50:00,122.87,123.04,122.76,122.94,23271.0,108.7572,108.9077,108.6598,108.8192,23271.0
2018-10-25 10:55:00,122.91,123.12,122.8,122.98,32290.0,108.7926,108.9785,108.6953,108.8546,32290.0
2018-10-25 11:00:00,122.99,123.28,122.93,123.0,23763.0,108.8634,109.1201,108.8103,108.8723,23763.0
2018-10-25 11:05:00,122.99,123.06,122.82,123.05,26272.0,108.8634,108.9254,108.713,108.9165,26272.0
2018-10-25 11:10:00,123.07,123.13,122.46,122.67,27100.0,108.9342,108.9873,108.3943,108.5802,27100.0
2018-10-25 11:15:00,122.63,123.12,122.61,123.06,28211.0,108.5448,108.9785,108.5271,108.9254,28211.0
2018-10-25 11:20:00,123.04,123.58,123.04,123.58,20434.0,108.9077,109.3857,108.9077,109.3857,20434.0
2018-10-25 11:25:00,123.61,123.79,123.6,123.79,9831.0,109.4122,109.5715,109.4034,109.5715,9831.0
2018-10-25 11:30:00,123.81,123.83,123.58,123.63,15014.0,109.5892,109.6069,109.3857,109.4299,15014.0
2018-10-25 11:35:00,123.59,123.69,123.45,123.54,11297.0,109.3945,109.483,109.2706,109.3503,11297.0
2018-10-25 11:40:00,123.5,123.54,123.35,123.47,15745.0,109.3148,109.3503,109.1821,109.2883,15745.0
2018-10-25 11:45:00,123.44,123.5,123.3,123.34,17968.0,109.2617,109.3148,109.1378,109.1732,17968.0
2018-10-25 11:50:00,123.36,123.45,123.25,123.45,21905.0,109.1909,109.2706,109.0936,109.2706,21905.0
2018-10-25 11:55:00,123.47,123.52,123.16,123.26,23313.0,109.2883,109.3326,109.0139,109.1024,23313.0
2018-10-25 12:00:00,123.25,123.34,123.15,123.21,14202.0,109.0936,109.1732,109.0051,109.0582,14202.0
2018-10-25 12:05:00,123.2,123.2,123.01,123.04,49598.0,109.0493,109.0493,108.8811,108.9077,49598.0
2018-10-25 12:10:00,123.05,123.1,122.87,123.09,27017.0,108.9165,108.9608,108.7572,108.9519,27017.0
2018-10-25 12:15:00,123.09,123.12,122.94,122.98,25026.0,108.9519,108.9785,108.8192,108.8546,25026.0
2018-10-25 12:20:00,122.98,123.07,122.89,123.05,11627.0,108.8546,108.9342,108.7749,108.9165,11627.0
2018-10-25 12:25:00,123.05,123.13,122.87,122.94,141182.0,108.9165,108.9873,108.7572,108.8192,141182.0
2018-10-25 12:30:00,122.93,123.16,122.87,123.11,55988.0,108.8103,109.0139,108.7572,108.9696,55988.0
2018-10-25 12:35:00,123.11,123.49,123.1,123.47,44880.0,108.9696,109.306,108.9608,109.2883,44880.0
2018-10-25 12:40:00,123.46,123.69,123.41,123.66,14618.0,109.2794,109.483,109.2352,109.4565,14618.0
2018-10-25 12:45:00,123.67,123.73,123.6,123.71,16943.0,109.4653,109.5184,109.4034,109.5007,16943.0
2018-10-25 12:50:00,123.77,123.98,123.77,123.92,9528.0,109.5538,109.7397,109.5538,109.6866,9528.0
2018-10-25 12:55:00,123.94,124.04,123.82,124.04,60495.0,109.7043,109.7928,109.5981,109.7928,60495.0
2018-10-25 13:00:00,124.09,124.11,123.78,123.83,15622.0,109.8371,109.8548,109.5627,109.6069,15622.0
2018-10-25 13:05:00,123.84,123.85,123.66,123.83,17186.0,109.6158,109.6246,109.4565,109.6069,17186.0
2018-10-25 13:10:00,123.84,123.87,123.69,123.83,17918.0,109.6158,109.6424,109.483,109.6069,17918.0
2018-10-25 13:15:00,123.87,123.91,123.82,123.84,15756.0,109.6424,109.6778,109.5981,109.6158,15756.0
2018-10-25 13:20:00,123.84,123.92,123.82,123.88,13194.0,109.6158,109.6866,109.5981,109.6512,13194.0
2018-10-25 13:25:00,123.89,124.01,123.83,123.94,191916.0,109.6601,109.7663,109.6069,109.7043,191916.0
2018-10-25 13:30:00,123.93,124.2,123.9,124.15,19291.0,109.6955,109.9344,109.6689,109.8902,19291.0
2018-10-25 13:35:00,124.2,124.58,124.19,124.52,29409.0,109.9344,110.2708,109.9256,110.2177,29409.0
2018-10-25 13:40:00,124.54,124.58,124.31,124.54,16400.0,110.2354,110.2708,110.0318,110.2354,16400.0
2018-10-25 13:45:00,124.53,124.64,124.45,124.53,27241.0,110.2265,110.3239,110.1557,110.2265,27241.0
2018-10-25 13:50:00,124.55,124.55,124.38,124.4,170636.0,110.2442,110.2442,110.0938,110.1115,170636.0
2018-10-25 13:55:00,124.36,124.41,124.24,124.28,12771.0,110.0761,110.1203,109.9699,110.0053,12771.0
2018-10-25 14:00:00,124.27,124.29,124.08,124.09,18099.0,109.9964,110.0141,109.8282,109.8371,18099.0
2018-10-25 14:05:00,124.08,124.46,124.07,124.36,16679.0,109.8282,110.1646,109.8194,110.0761,16679.0
2018-10-25 14:10:00,124.34,124.56,124.32,124.56,16828.0,110.0584,110.2531,110.0407,110.2531,16828.0
2018-10-25 14:15:00,124.54,124.69,124.54,124.66,20703.0,110.2354,110.3682,110.2354,110.3416,20703.0
2018-10-25 14:20:00,124.65,124.93,124.63,124.9,48806.0,110.3328,110.5806,110.3151,110.554,48806.0
2018-10-25 14:25:00,124.92,125.05,124.88,124.89,22402.0,110.5717,110.6868,110.5363,110.5452,22402.0
2018-10-25 14:30:00,124.89,125.1,124.84,125.07,21824.0,110.5452,110.7311,110.5009,110.7045,21824.0
2018-10-25 14:35:00,125.09,125.25,124.99,125.0,20014.0,110.7222,110.8638,110.6337,110.6426,20014.0
2018-10-25 14:40:00,125.02,125.03,124.77,124.77,19729.0,110.6603,110.6691,110.439,110.439,19729.0
2018-10-25 14:45:00,124.79,124.88,124.72,124.81,19554.0,110.4567,110.5363,110.3947,110.4744,19554.0
2018-10-25 14:50:00,124.82,124.82,124.53,124.53,17397.0,110.4832,110.4832,110.2265,110.2265,17397.0
2018-10-25 14:55:00,124.56,124.6,124.4,124.43,19973.0,110.2531,110.2885,110.1115,110.138,19973.0
2018-10-25 15:00:00,124.44,124.5,124.33,124.48,48002.0,110.1469,110.2,110.0495,110.1823,48002.0
2018-10-25 15:05:00,124.48,124.57,124.33,124.34,27581.0,110.1823,110.2619,110.0495,110.0584,27581.0
2018-10-25 15:10:00,124.34,124.53,124.32,124.51,22517.0,110.0584,110.2265,110.0407,110.2088,22517.0
2018-10-25 15:15:00,124.49,124.6,124.4,124.4,61878.0,110.1911,110.2885,110.1115,110.1115,61878.0
2018-10-25 15:20:00,124.41,124.44,124.21,124.34,48299.0,110.1203,110.1469,109.9433,110.0584,48299.0
2018-10-25 15:25:00,124.36,124.4,124.21,124.32,32584.0,110.0761,110.1115,109.9433,110.0407,32584.0
2018-10-25 15:30:00,124.32,124.41,123.99,124.1,51818.0,110.0407,110.1203,109.7486,109.8459,51818.0
2018-10-25 15:35:00,124.09,124.18,124.0,124.05,34439.0,109.8371,109.9167,109.7574,109.8017,34439.0
2018-10-25 15:40:00,124.06,124.21,123.89,123.95,55800.0,109.8105,109.9433,109.6601,109.7132,55800.0
2018-10-25 15:45:00,123.95,123.98,123.65,123.69,47936.0,109.7132,109.7397,109.4476,109.483,47936.0
2018-10-25 15:50:00,123.67,123.67,123.32,123.64,104420.0,109.4653,109.4653,109.1555,109.4388,104420.0
2018-10-25 15:55:00,123.62,123.7,123.47,123.66,113932.0,109.4211,109.4919,109.2883,109.4565,113932.0
2018-10-26 09:30:00,123.19,123.72,122.53,122.64,36597.0,109.0405,109.5096,108.4563,108.5536,36597.0
2018-10-26 09:35:00,122.6,123.09,122.33,122.5,31009.0,108.5182,108.9519,108.2792,108.4297,31009.0
2018-10-26 09:40:00,122.47,122.69,122.15,122.48,11064.0,108.4032,108.5979,108.1199,108.412,11064.0
2018-10-26 09:45:00,122.63,123.12,122.61,123.0,19592.0,108.5448,108.9785,108.5271,108.8723,19592.0
2018-10-26 09:50:00,122.89,123.09,122.66,122.75,16782.0,108.7749,108.9519,108.5713,108.651,16782.0
2018-10-26 09:55:00,122.69,122.8,122.35,122.58,32884.0,108.5979,108.6953,108.2969,108.5005,32884.0
2018-10-26 10:00:00,122.57,122.6,122.13,122.16,12532.0,108.4917,108.5182,108.1022,108.1288,12532.0
2018-10-26 10:05:00,122.15,122.15,121.79,122.03,18095.0,108.1199,108.1199,107.8013,108.0137,18095.0
2018-10-26 10:10:00,122.04,122.2,121.91,122.01,24756.0,108.0225,108.1642,107.9075,107.996,24756.0
2018-10-26 10:15:00,122.01,122.21,121.9,122.05,20167.0,107.996,108.173,107.8986,108.0314,20167.0
2018-10-26 10:20:00,121.99,122.24,121.85,121.86,17064.0,107.9783,108.1996,107.8544,107.8632,17064.0
2018-10-26 10:25:00,121.88,122.0,121.65,121.76,40561.0,107.8809,107.9871,107.6773,107.7747,40561.0
2018-10-26 10:30:00,121.71,121.77,121.28,121.62,11007.0,107.7304,107.7836,107.3498,107.6508,11007.0
2018-10-26 10:35:00,121.62,121.83,121.54,121.79,11676.0,107.6508,107.8367,107.58,107.8013,11676.0
2018-10-26 10:40:00,121.84,122.0,121.55,121.55,16031.0,107.8455,107.9871,107.5888,107.5888,16031.0
2018-10-26 10:45:00,121.5,121.71,121.33,121.56,12153.0,107.5446,107.7304,107.3941,107.5977,12153.0
2018-10-26 10:50:00,121.76,121.91,121.6,121.77,25176.0,107.7747,107.9075,107.6331,107.7836,25176.0
2018-10-26 10:55:00,121.8,121.92,121.3,121.38,11919.0,107.8101,107.9163,107.3675,107.4384,11919.0
2018-10-26 11:00:00,121.46,121.79,121.46,121.73,13951.0,107.5092,107.8013,107.5092,107.7482,13951.0
2018-10-26 11:05:00,121.73,121.93,121.58,121.82,17936.0,107.7482,107.9252,107.6154,107.8278,17936.0
2018-10-26 11:10:00,121.76,122.0,121.71,122.0,14977.0,107.7747,107.9871,107.7304,107.9871,14977.0
2018-10-26 11:15:00,121.94,122.18,121.89,122.02,40056.0,107.934,108.1465,107.8898,108.0048,40056.0
2018-10-26 11:20:00,122.04,122.16,121.9,122.1,27250.0,108.0225,108.1288,107.8986,108.0757,27250.0
2018-10-26 11:25:00,122.08,122.08,121.85,122.02,64562.0,108.0579,108.0579,107.8544,108.0048,64562.0
2018-10-26 11:30:00,122.04,122.81,122.04,122.81,29211.0,108.0225,108.7041,108.0225,108.7041,29211.0
2018-10-26 11:35:00,122.94,122.95,122.58,122.71,18582.0,108.8192,108.828,108.5005,108.6156,18582.0
2018-10-26 11:40:00,122.71,122.78,122.52,122.58,16136.0,108.6156,108.6775,108.4474,108.5005,16136.0
2018-10-26 11:45:00,122.51,122.72,122.43,122.72,12293.0,108.4386,108.6244,108.3677,108.6244,12293.0
2018-10-26 11:50:00,122.74,123.07,122.74,123.01,14687.0,108.6421,108.9342,108.6421,108.8811,14687.0
2018-10-26 11:55:00,123.01,123.13,122.96,123.0,31843.0,108.8811,108.9873,108.8369,108.8723,31843.0
2018-10-26 12:00:00,123.0,123.36,123.0,123.36,23362.0,108.8723,109.1909,108.8723,109.1909,23362.0
2018-10-26 12:05:00,123.45,123.69,123.43,123.64,15301.0,109.2706,109.483,109.2529,109.4388,15301.0
2018-10-26 12:10:00,123.74,123.91,123.47,123.75,50156.0,109.5273,109.6778,109.2883,109.5361,50156.0
2018-10-26 12:15:00,123.74,124.05,123.69,124.05,21251.0,109.5273,109.8017,109.483,109.8017,21251.0
2018-10-26 12:20:00,124.1,124.45,124.08,124.39,18187.0,109.8459,110.1557,109.8282,110.1026,18187.0
2018-10-26 12:25:00,124.36,124.51,124.07,124.28,24726.0,110.0761,110.2088,109.8194,110.0053,24726.0
2018-10-26 12:30:00,124.28,124.52,124.2,124.32,16755.0,110.0053,110.2177,109.9344,110.0407,16755.0
2018-10-26 12:35:00,124.26,124.32,124.02,124.09,16762.0,109.9876,110.0407,109.7751,109.8371,16762.0
2018-10-26 12:40:00,124.07,124.34,123.98,124.34,11071.0,109.8194,110.0584,109.7397,110.0584,11071.0
2018-10-26 12:45:00,124.34,124.42,124.2,124.39,10218.0,110.0584,110.1292,109.9344,110.1026,10218.0
2018-10-26 12:50:00,124.36,124.5,124.29,124.4,20766.0,110.0761,110.2,110.0141,110.1115,20766.0
2018-10-26 12:55:00,124.4,124.42,124.1,124.14,32314.0,110.1115,110.1292,109.8459,109.8813,32314.0
2018-10-26 13:00:00,124.15,124.55,124.12,124.46,18956.0,109.8902,110.2442,109.8636,110.1646,18956.0
2018-10-26 13:05:00,124.46,124.51,124.27,124.29,15790.0,110.1646,110.2088,109.9964,110.0141,15790.0
2018-10-26 13:10:00,124.25,124.39,124.12,124.3,12063.0,109.9787,110.1026,109.8636,110.023,12063.0
2018-10-26 13:15:00,124.31,124.39,124.17,124.38,13943.0,110.0318,110.1026,109.9079,110.0938,13943.0
2018-10-26 13:20:00,124.37,124.56,124.31,124.37,18874.0,110.0849,110.2531,110.0318,110.0849,18874.0
2018-10-26 13:25:00,124.41,124.45,124.01,124.04,9114.0,110.1203,110.1557,109.7663,109.7928,9114.0
2018-10-26 13:30:00,124.0,124.0,123.72,123.82,15837.0,109.7574,109.7574,109.5096,109.5981,15837.0
2018-10-26 13:35:00,123.85,123.9,123.75,123.81,21838.0,109.6246,109.6689,109.5361,109.5892,21838.0
2018-10-26 13:40:00,123.85,124.23,123.85,124.2,11118.0,109.6246,109.961,109.6246,109.9344,11118.0
2018-10-26 13:45:00,124.18,124.23,124.0,124.18,10262.0,109.9167,109.961,109.7574,109.9167,10262.0
2018-10-26 13:50:00,124.1,124.26,124.0,124.21,16812.0,109.8459,109.9876,109.7574,109.9433,16812.0
2018-10-26 13:55:00,124.2,124.57,124.16,124.53,31530.0,109.9344,110.2619,109.899,110.2265,31530.0
2018-10-26 14:00:00,124.53,124.66,124.19,124.29,10247.0,110.2265,110.3416,109.9256,110.0141,10247.0
2018-10-26 14:05:00,124.26,124.29,124.1,124.18,10516.0,109.9876,110.0141,109.8459,109.9167,10516.0
2018-10-26 14:10:00,124.18,124.25,123.87,123.97,7111.0,109.9167,109.9787,109.6424,109.7309,7111.0
2018-10-26 14:15:00,123.97,123.99,123.82,123.99,9370.0,109.7309,109.7486,109.5981,109.7486,9370.0
2018-10-26 14:20:00,124.03,124.04,123.7,123.95,12145.0,109.784,109.7928,109.4919,109.7132,12145.0
2018-10-26 14:25:00,123.91,124.17,123.91,123.97,14964.0,109.6778,109.9079,109.6778,109.7309,14964.0
2018-10-26 14:30:00,123.92,124.21,123.84,124.15,12789.0,109.6866,109.9433,109.6158,109.8902,12789.0
2018-10-26 14:35:00,124.13,124.27,124.07,124.16,21130.0,109.8725,109.9964,109.8194,109.899,21130.0
2018-10-26 14:40:00,124.16,124.19,123.92,123.96,10970.0,109.899,109.9256,109.6866,109.722,10970.0
2018-10-26 14:45:00,123.94,124.0,123.63,123.67,15221.0,109.7043,109.7574,109.4299,109.4653,15221.0
2018-10-26 14:50:00,123.69,123.72,123.49,123.51,21276.0,109.483,109.5096,109.306,109.3237,21276.0
2018-10-26 14:55:00,123.51,123.53,123.0,123.11,25335.0,109.3237,109.3414,108.8723,108.9696,25335.0
2018-10-26 15:00:00,123.11,123.32,122.95,123.32,51168.0,108.9696,109.1555,108.828,109.1555,51168.0
2018-10-26 15:05:00,123.27,123.29,123.08,123.24,16479.0,109.1113,109.129,108.9431,109.0847,16479.0
2018-10-26 15:10:00,123.24,123.35,122.93,123.06,17392.0,109.0847,109.1821,108.8103,108.9254,17392.0
2018-10-26 15:15:00,123.06,123.39,123.06,123.29,19736.0,108.9254,109.2175,108.9254,109.129,19736.0
2018-10-26 15:20:00,123.31,123.74,123.28,123.5,22130.0,109.1467,109.5273,109.1201,109.3148,22130.0
2018-10-26 15:25:00,123.52,123.73,123.4,123.63,18001.0,109.3326,109.5184,109.2263,109.4299,18001.0
2018-10-26 15:30:00,123.57,123.57,123.03,123.11,33470.0,109.3768,109.3768,108.8988,108.9696,33470.0
2018-10-26 15:35:00,123.12,123.53,123.07,123.42,30480.0,108.9785,109.3414,108.9342,109.244,30480.0
2018-10-26 15:40:00,123.39,123.48,122.89,122.93,36986.0,109.2175,109.2971,108.7749,108.8103,36986.0
2018-10-26 15:45:00,122.95,123.89,122.95,123.65,51109.0,108.828,109.6601,108.828,109.4476,51109.0
2018-10-26 15:50:00,123.67,124.14,123.66,123.88,57135.0,109.4653,109.8813,109.4565,109.6512,57135.0
2018-10-26 15:55:00,123.81,123.81,123.17,123.4,115864.0,109.5892,109.5892,109.0228,109.2263,115864.0
2018-10-29 09:30:00,124.35,125.0,124.34,124.5,17414.0,110.0672,110.6426,110.0584,110.2,17414.0
2018-10-29 09:35:00,124.65,124.92,124.45,124.46,10301.0,110.3328,110.5717,110.1557,110.1646,10301.0
2018-10-29 09:40:00,124.48,124.79,124.33,124.79,9999.0,110.1823,110.4567,110.0495,110.4567,9999.0
2018-10-29 09:45:00,124.72,124.89,124.65,124.71,7580.0,110.3947,110.5452,110.3328,110.3859,7580.0
2018-10-29 09:50:00,124.71,124.86,124.69,124.75,8402.0,110.3859,110.5186,110.3682,110.4213,8402.0
2018-10-29 09:55:00,124.74,125.14,124.71,125.14,10926.0,110.4124,110.7665,110.3859,110.7665,10926.0
2018-10-29 10:00:00,125.1,125.51,125.1,125.39,7323.0,110.7311,111.094,110.7311,110.9878,7323.0
2018-10-29 10:05:00,125.31,125.41,125.08,125.21,5768.0,110.917,111.0055,110.7134,110.8284,5768.0
2018-10-29 10:10:00,125.2,125.43,125.09,125.43,5982.0,110.8196,111.0232,110.7222,111.0232,5982.0
2018-10-29 10:15:00,125.42,125.42,125.17,125.19,5788.0,111.0143,111.0143,110.793,110.8107,5788.0
2018-10-29 10:20:00,125.2,125.4,125.11,125.4,6061.0,110.8196,110.9966,110.7399,110.9966,6061.0
2018-10-29 10:25:00,125.4,125.43,125.21,125.27,8236.0,110.9966,111.0232,110.8284,110.8815,8236.0
2018-10-29 10:30:00,125.31,125.45,125.16,125.19,14945.0,110.917,111.0409,110.7842,110.8107,14945.0
2018-10-29 10:35:00,125.12,125.18,124.89,125.0,11681.0,110.7488,110.8019,110.5452,110.6426,11681.0
2018-10-29 10:40:00,125.01,125.1,124.88,124.88,8208.0,110.6514,110.7311,110.5363,110.5363,8208.0
2018-10-29 10:45:00,124.82,125.02,124.7,124.8,5836.0,110.4832,110.6603,110.377,110.4655,5836.0
2018-10-29 10:50:00,124.87,125.22,124.82,125.16,17692.0,110.5275,110.8373,110.4832,110.7842,17692.0
2018-10-29 10:55:00,125.17,125.24,125.02,125.16,19182.0,110.793,110.855,110.6603,110.7842,19182.0
2018-10-29 11:00:00,125.19,125.23,124.95,124.95,9215.0,110.8107,110.8461,110.5983,110.5983,9215.0
2018-10-29 11:05:00,124.97,125.11,124.9,124.9,10581.0,110.616,110.7399,110.554,110.554,10581.0
2018-10-29 11:10:00,124.92,125.03,124.66,124.72,14887.0,110.5717,110.6691,110.3416,110.3947,14887.0
2018-10-29 11:15:00,124.7,124.77,124.57,124.75,6193.0,110.377,110.439,110.2619,110.4213,6193.0
2018-10-29 11:20:00,124.76,125.02,124.76,124.82,6929.0,110.4301,110.6603,110.4301,110.4832,6929.0
2018-10-29 11:25:00,124.88,124.96,124.83,124.86,3100.0,110.5363,110.6072,110.4921,110.5186,3100.0
2018-10-29 11:30:00,124.93,125.04,124.86,124.87,6559.0,110.5806,110.678,110.5186,110.5275,6559.0
2018-10-29 11:35:00,124.92,125.07,124.86,125.01,7918.0,110.5717,110.7045,110.5186,110.6514,7918.0
2018-10-29 11:40:00,124.97,125.12,124.91,125.01,9348.0,110.616,110.7488,110.5629,110.6514,9348.0
2018-10-29 11:45:00,125.02,125.13,125.02,125.12,14213.0,110.6603,110.7576,110.6603,110.7488,14213.0
2018-10-29 11:50:00,125.11,125.11,124.63,124.63,14013.0,110.7399,110.7399,110.3151,110.3151,14013.0
2018-10-29 11:55:00,124.61,124.65,124.35,124.35,15141.0,110.2974,110.3328,110.0672,110.0672,15141.0
2018-10-29 12:00:00,124.36,124.5,124.31,124.45,10441.0,110.0761,110.2,110.0318,110.1557,10441.0
2018-10-29 12:05:00,124.46,124.54,124.36,124.5,10661.0,110.1646,110.2354,110.0761,110.2,10661.0
2018-10-29 12:10:00,124.48,124.49,124.23,124.29,12433.0,110.1823,110.1911,109.961,110.0141,12433.0
2018-10-29 12:15:00,124.27,124.52,124.27,124.37,8838.0,109.9964,110.2177,109.9964,110.0849,8838.0
2018-10-29 12:20:00,124.42,124.52,124.26,124.5,8158.0,110.1292,110.2177,109.9876,110.2,8158.0
2018-10-29 12:25:00,124.5,124.87,124.44,124.87,14007.0,110.2,110.5275,110.1469,110.5275,14007.0
2018-10-29 12:30:00,124.86,124.86,124.59,124.62,11134.0,110.5186,110.5186,110.2797,110.3062,11134.0
2018-10-29 12:35:00,124.65,124.78,124.59,124.64,10597.0,110.3328,110.4478,110.2797,110.3239,10597.0
2018-10-29 12:40:00,124.64,124.77,124.63,124.66,11271.0,110.3239,110.439,110.3151,110.3416,11271.0
2018-10-29 12:45:00,124.63,124.68,124.5,124.5,5694.0,110.3151,110.3593,110.2,110.2,5694.0
2018-10-29 12:50:00,124.48,124.62,124.45,124.53,6507.0,110.1823,110.3062,110.1557,110.2265,6507.0
2018-10-29 12:55:00,124.46,124.49,124.27,124.3,9106.0,110.1646,110.1911,109.9964,110.023,9106.0
2018-10-29 13:00:00,124.3,124.58,124.3,124.55,13589.0,110.023,110.2708,110.023,110.2442,13589.0
2018-10-29 13:05:00,124.56,124.7,124.47,124.7,7035.0,110.2531,110.377,110.1734,110.377,7035.0
2018-10-29 13:10:00,124.71,124.77,124.56,124.73,7683.0,110.3859,110.439,110.2531,110.4036,7683.0
2018-10-29 13:15:00,124.65,124.7,124.52,124.58,5054.0,110.3328,110.377,110.2177,110.2708,5054.0
2018-10-29 13:20:00,124.56,124.59,124.38,124.44,6281.0,110.2531,110.2797,110.0938,110.1469,6281.0
2018-10-29 13:25:00,124.31,124.41,124.21,124.28,4200.0,110.0318,110.1203,109.9433,110.0053,4200.0
2018-10-29 13:30:00,124.26,124.52,124.26,124.52,16452.0,109.9876,110.2177,109.9876,110.2177,16452.0
2018-10-29 13:35:00,124.55,124.58,124.37,124.43,8827.0,110.2442,110.2708,110.0849,110.138,8827.0
2018-10-29 13:40:00,124.38,124.55,124.24,124.47,9937.0,110.0938,110.2442,109.9699,110.1734,9937.0
2018-10-29 13:45:00,124.51,124.58,124.37,124.48,11091.0,110.2088,110.2708,110.0849,110.1823,11091.0
2018-10-29 13:50:00,124.48,124.61,124.42,124.45,17630.0,110.1823,110.2974,110.1292,110.1557,17630.0
2018-10-29 13:55:00,124.47,124.47,124.15,124.15,16389.0,110.1734,110.1734,109.8902,109.8902,16389.0
2018-10-29 14:00:00,124.2,124.2,123.95,124.14,11469.0,109.9344,109.9344,109.7132,109.8813,11469.0
2018-10-29 14:05:00,124.11,124.11,123.93,123.99,20548.0,109.8548,109.8548,109.6955,109.7486,20548.0
2018-10-29 14:10:00,124.02,124.02,123.37,123.48,42476.0,109.7751,109.7751,109.1998,109.2971,42476.0
2018-10-29 14:15:00,123.48,123.54,123.32,123.51,17949.0,109.2971,109.3503,109.1555,109.3237,17949.0
2018-10-29 14:20:00,123.51,123.77,123.47,123.67,19132.0,109.3237,109.5538,109.2883,109.4653,19132.0
2018-10-29 14:25:00,123.66,123.91,123.65,123.79,16896.0,109.4565,109.6778,109.4476,109.5715,16896.0
2018-10-29 14:30:00,123.76,123.85,123.56,123.59,16618.0,109.545,109.6246,109.368,109.3945,16618.0
2018-10-29 14:35:00,123.59,123.82,123.59,123.59,13036.0,109.3945,109.5981,109.3945,109.3945,13036.0
2018-10-29 14:40:00,123.63,124.0,123.63,123.95,14360.0,109.4299,109.7574,109.4299,109.7132,14360.0
2018-10-29 14:45:00,123.92,123.99,123.69,123.74,14485.0,109.6866,109.7486,109.483,109.5273,14485.0
2018-10-29 14:50:00,123.71,123.71,123.43,123.5,13906.0,109.5007,109.5007,109.2529,109.3148,13906.0
2018-10-29 14:55:00,123.45,123.66,123.34,123.45,17457.0,109.2706,109.4565,109.1732,109.2706,17457.0
2018-10-29 15:00:00,123.47,123.47,123.1,123.15,20282.0,109.2883,109.2883,108.9608,109.0051,20282.0
2018-10-29 15:05:00,123.12,123.17,122.91,123.03,30746.0,108.9785,109.0228,108.7926,108.8988,30746.0
2018-10-29 15:10:00,123.08,123.09,122.58,122.67,39998.0,108.9431,108.9519,108.5005,108.5802,39998.0
2018-10-29 15:15:00,122.66,123.06,122.55,122.98,32783.0,108.5713,108.9254,108.474,108.8546,32783.0
2018-10-29 15:20:00,122.96,123.08,122.69,123.01,19270.0,108.8369,108.9431,108.5979,108.8811,19270.0
2018-10-29 15:25:00,123.02,123.13,122.86,122.94,22459.0,108.89,108.9873,108.7484,108.8192,22459.0
2018-10-29 15:30:00,122.89,123.01,122.53,122.69,47045.0,108.7749,108.8811,108.4563,108.5979,47045.0
2018-10-29 15:35:00,122.69,122.75,122.45,122.7,38414.0,108.5979,108.651,108.3855,108.6067,38414.0
2018-10-29 15:40:00,122.65,122.67,122.12,122.21,35793.0,108.5625,108.5802,108.0934,108.173,35793.0
2018-10-29 15:45:00,122.18,123.26,122.08,123.06,54866.0,108.1465,109.1024,108.0579,108.9254,54866.0
2018-10-29 15:50:00,123.01,123.29,122.84,123.1,69819.0,108.8811,109.129,108.7307,108.9608,69819.0
2018-10-29 15:55:00,123.1,123.2,122.8,123.08,110133.0,108.9608,109.0493,108.6953,108.9431,110133.0
2018-10-30 09:30:00,123.85,123.93,123.09,123.17,29910.0,109.6246,109.6955,108.9519,109.0228,29910.0
2018-10-30 09:35:00,123.27,123.64,123.02,123.48,11951.0,109.1113,109.4388,108.89,109.2971,11951.0
2018-10-30 09:40:00,123.36,124.15,123.35,123.74,21738.0,109.1909,109.8902,109.1821,109.5273,21738.0
2018-10-30 09:45:00,123.72,123.85,123.48,123.8,20159.0,109.5096,109.6246,109.2971,109.5804,20159.0
2018-10-30 09:50:00,123.82,123.86,123.61,123.86,20185.0,109.5981,109.6335,109.4122,109.6335,20185.0
2018-10-30 09:55:00,123.84,124.19,123.78,124.07,25148.0,109.6158,109.9256,109.5627,109.8194,25148.0
2018-10-30 10:00:00,124.09,124.33,123.97,124.0,18278.0,109.8371,110.0495,109.7309,109.7574,18278.0
2018-10-30 10:05:00,124.03,124.07,123.88,123.9,24351.0,109.784,109.8194,109.6512,109.6689,24351.0
2018-10-30 10:10:00,123.96,124.45,123.81,124.41,23869.0,109.722,110.1557,109.5892,110.1203,23869.0
2018-10-30 10:15:00,124.43,124.64,124.25,124.29,19032.0,110.138,110.3239,109.9787,110.0141,19032.0
2018-10-30 10:20:00,124.24,124.29,123.92,123.98,16420.0,109.9699,110.0141,109.6866,109.7397,16420.0
2018-10-30 10:25:00,124.08,124.27,124.02,124.13,10216.0,109.8282,109.9964,109.7751,109.8725,10216.0
2018-10-30 10:30:00,124.16,124.2,123.84,123.97,7053.0,109.899,109.9344,109.6158,109.7309,7053.0
2018-10-30 10:35:00,123.93,124.14,123.74,124.14,13523.0,109.6955,109.8813,109.5273,109.8813,13523.0
2018-10-30 10:40:00,124.02,124.16,123.88,123.88,19420.0,109.7751,109.899,109.6512,109.6512,19420.0
2018-10-30 10:45:00,123.92,124.01,123.8,123.88,15276.0,109.6866,109.7663,109.5804,109.6512,15276.0
2018-10-30 10:50:00,123.81,123.93,123.67,123.68,12336.0,109.5892,109.6955,109.4653,109.4742,12336.0
2018-10-30 10:55:00,123.68,123.84,123.54,123.72,17298.0,109.4742,109.6158,109.3503,109.5096,17298.0
2018-10-30 11:00:00,123.69,123.69,123.42,123.42,9484.0,109.483,109.483,109.244,109.244,9484.0
2018-10-30 11:05:00,123.45,123.82,123.45,123.68,8109.0,109.2706,109.5981,109.2706,109.4742,8109.0
2018-10-30 11:10:00,123.62,123.64,123.31,123.39,9563.0,109.4211,109.4388,109.1467,109.2175,9563.0
2018-10-30 11:15:00,123.34,123.4,123.06,123.09,13771.0,109.1732,109.2263,108.9254,108.9519,13771.0
2018-10-30 11:20:00,123.07,123.25,122.89,123.2,16975.0,108.9342,109.0936,108.7749,109.0493,16975.0
2018-10-30 11:25:00,123.23,123.66,123.17,123.53,13234.0,109.0759,109.4565,109.0228,109.3414,13234.0
2018-10-30 11:30:00,123.52,123.53,123.28,123.28,10556.0,109.3326,109.3414,109.1201,109.1201,10556.0
2018-10-30 11:35:00,123.33,123.53,123.28,123.4,7627.0,109.1644,109.3414,109.1201,109.2263,7627.0
2018-10-30 11:40:00,123.34,123.51,123.27,123.46,9578.0,109.1732,109.3237,109.1113,109.2794,9578.0
2018-10-30 11:45:00,123.42,123.58,123.39,123.52,10529.0,109.244,109.3857,109.2175,109.3326,10529.0
2018-10-30 11:50:00,123.51,123.54,123.25,123.28,8167.0,109.3237,109.3503,109.0936,109.1201,8167.0
2018-10-30 11:55:00,123.25,123.31,123.08,123.3,9629.0,109.0936,109.1467,108.9431,109.1378,9629.0
2018-10-30 12:00:00,123.28,123.57,123.28,123.5,8782.0,109.1201,109.3768,109.1201,109.3148,8782.0
2018-10-30 12:05:00,123.47,123.72,123.47,123.62,6125.0,109.2883,109.5096,109.2883,109.4211,6125.0
2018-10-30 12:10:00,123.58,123.64,123.35,123.45,8580.0,109.3857,109.4388,109.1821,109.2706,8580.0
2018-10-30 12:15:00,123.5,123.58,123.39,123.47,8126.0,109.3148,109.3857,109.2175,109.2883,8126.0
2018-10-30 12:20:00,123.5,123.56,123.39,123.55,5925.0,109.3148,109.368,109.2175,109.3591,5925.0
2018-10-30 12:25:00,123.57,123.61,123.48,123.55,6085.0,109.3768,109.4122,109.2971,109.3591,6085.0
2018-10-30 12:30:00,123.52,123.55,123.38,123.43,9476.0,109.3326,109.3591,109.2086,109.2529,9476.0
2018-10-30 12:35:00,123.46,123.57,123.45,123.54,8957.0,109.2794,109.3768,109.2706,109.3503,8957.0
2018-10-30 12:40:00,123.53,123.58,123.4,123.49,8716.0,109.3414,109.3857,109.2263,109.306,8716.0
2018-10-30 12:45:00,123.46,123.56,123.39,123.51,7361.0,109.2794,109.368,109.2175,109.3237,7361.0
2018-10-30 12:50:00,123.55,123.64,123.45,123.51,8420.0,109.3591,109.4388,109.2706,109.3237,8420.0
2018-10-30 12:55:00,123.45,123.47,123.3,123.32,6493.0,109.2706,109.2883,109.1378,109.1555,6493.0
2018-10-30 13:00:00,123.28,123.42,123.23,123.4,5314.0,109.1201,109.244,109.0759,109.2263,5314.0
2018-10-30 13:05:00,123.4,123.55,123.4,123.48,5113.0,109.2263,109.3591,109.2263,109.2971,5113.0
2018-10-30 13:10:00,123.48,123.51,123.34,123.42,8279.0,109.2971,109.3237,109.1732,109.244,8279.0
2018-10-30 13:15:00,123.42,123.56,123.42,123.46,20110.0,109.244,109.368,109.244,109.2794,20110.0
2018-10-30 13:20:00,123.4,123.56,123.37,123.47,10530.0,109.2263,109.368,109.1998,109.2883,10530.0
2018-10-30 13:25:00,123.44,123.51,123.36,123.37,9945.0,109.2617,109.3237,109.1909,109.1998,9945.0
2018-10-30 13:30:00,123.36,123.39,123.23,123.36,14777.0,109.1909,109.2175,109.0759,109.1909,14777.0
2018-10-30 13:35:00,123.36,123.53,123.33,123.46,13916.0,109.1909,109.3414,109.1644,109.2794,13916.0
2018-10-30 13:40:00,123.42,123.56,123.35,123.56,15903.0,109.244,109.368,109.1821,109.368,15903.0
2018-10-30 13:45:00,123.53,123.62,123.39,123.43,17568.0,109.3414,109.4211,109.2175,109.2529,17568.0
2018-10-30 13:50:00,123.46,123.53,123.31,123.48,11569.0,109.2794,109.3414,109.1467,109.2971,11569.0
2018-10-30 13:55:00,123.46,123.68,123.44,123.65,14789.0,109.2794,109.4742,109.2617,109.4476,14789.0
2018-10-30 14:00:00,123.65,123.71,123.45,123.53,19029.0,109.4476,109.5007,109.2706,109.3414,19029.0
2018-10-30 14:05:00,123.53,123.54,123.41,123.48,8545.0,109.3414,109.3503,109.2352,109.2971,8545.0
2018-10-30 14:10:00,123.45,123.55,123.38,123.49,15991.0,109.2706,109.3591,109.2086,109.306,15991.0
2018-10-30 14:15:00,123.54,123.56,123.43,123.5,15308.0,109.3503,109.368,109.2529,109.3148,15308.0
2018-10-30 14:20:00,123.56,123.79,123.5,123.74,18434.0,109.368,109.5715,109.3148,109.5273,18434.0
2018-10-30 14:25:00,123.69,123.79,123.58,123.65,15929.0,109.483,109.5715,109.3857,109.4476,15929.0
2018-10-30 14:30:00,123.65,123.9,123.54,123.84,15701.0,109.4476,109.6689,109.3503,109.6158,15701.0
2018-10-30 14:35:00,123.9,124.01,123.73,123.79,14474.0,109.6689,109.7663,109.5184,109.5715,14474.0
2018-10-30 14:40:00,123.82,124.0,123.69,123.93,10803.0,109.5981,109.7574,109.483,109.6955,10803.0
2018-10-30 14:45:00,123.93,124.0,123.88,123.93,15701.0,109.6955,109.7574,109.6512,109.6955,15701.0
2018-10-30 14:50:00,123.93,124.26,123.93,124.17,16948.0,109.6955,109.9876,109.6955,109.9079,16948.0
2018-10-30 14:55:00,124.19,124.52,124.17,124.4,12335.0,109.9256,110.2177,109.9079,110.1115,12335.0
2018-10-30 15:00:00,124.32,124.32,124.11,124.31,9775.0,110.0407,110.0407,109.8548,110.0318,9775.0
2018-10-30 15:05:00,124.28,124.46,124.23,124.46,10732.0,110.0053,110.1646,109.961,110.1646,10732.0
2018-10-30 15:10:00,124.44,124.9,124.44,124.9,16225.0,110.1469,110.554,110.1469,110.554,16225.0
2018-10-30 15:15:00,124.9,124.97,124.67,124.7,21320.0,110.554,110.616,110.3505,110.377,21320.0
2018-10-30 15:20:00,124.67,124.75,124.56,124.71,21113.0,110.3505,110.4213,110.2531,110.3859,21113.0
2018-10-30 15:25:00,124.66,124.9,124.63,124.81,28332.0,110.3416,110.554,110.3151,110.4744,28332.0
2018-10-30 15:30:00,124.79,124.97,124.74,124.85,35804.0,110.4567,110.616,110.4124,110.5098,35804.0
2018-10-30 15:35:00,124.82,124.92,124.74,124.78,31904.0,110.4832,110.5717,110.4124,110.4478,31904.0
2018-10-30 15:40:00,124.88,124.91,124.73,124.91,45928.0,110.5363,110.5629,110.4036,110.5629,45928.0
2018-10-30 15:45:00,124.89,125.04,124.79,125.04,37873.0,110.5452,110.678,110.4567,110.678,37873.0
2018-10-30 15:50:00,125.04,125.39,125.04,125.39,43036.0,110.678,110.9878,110.678,110.9878,43036.0
2018-10-30 15:55:00,125.35,125.53,125.21,125.37,98050.0,110.9524,111.1117,110.8284,110.9701,98050.0
2018-10-31 09:30:00,125.7,126.47,125.52,125.6,23644.0,111.2622,111.9437,111.1028,111.1736,23644.0
2018-10-31 09:35:00,125.76,125.9,125.26,125.52,15226.0,111.3153,111.4392,110.8727,111.1028,15226.0
2018-10-31 09:40:00,125.57,125.64,125.38,125.42,15827.0,111.1471,111.209,110.9789,111.0143,15827.0
2018-10-31 09:45:00,125.4,125.45,125.18,125.36,38195.0,110.9966,111.0409,110.8019,110.9612,38195.0
2018-10-31 09:50:00,125.32,125.68,125.32,125.65,18185.0,110.9258,111.2445,110.9258,111.2179,18185.0
2018-10-31 09:55:00,125.66,125.7,125.23,125.53,12899.0,111.2268,111.2622,110.8461,111.1117,12899.0
2018-10-31 10:00:00,125.54,125.62,125.27,125.29,11626.0,111.1205,111.1913,110.8815,110.8993,11626.0
2018-10-31 10:05:00,125.24,125.37,125.05,125.06,17314.0,110.855,110.9701,110.6868,110.6957,17314.0
2018-10-31 10:10:00,125.09,125.37,125.09,125.29,11114.0,110.7222,110.9701,110.7222,110.8993,11114.0
2018-10-31 10:15:00,125.28,125.61,125.12,125.45,11740.0,110.8904,111.1825,110.7488,111.0409,11740.0
2018-10-31 10:20:00,125.42,125.56,125.22,125.53,10350.0,111.0143,111.1382,110.8373,111.1117,10350.0
2018-10-31 10:25:00,125.57,125.72,125.51,125.53,14058.0,111.1471,111.2799,111.094,111.1117,14058.0
2018-10-31 10:30:00,125.49,125.54,125.33,125.38,14389.0,111.0763,111.1205,110.9347,110.9789,14389.0
2018-10-31 10:35:00,125.39,125.42,125.16,125.36,18530.0,110.9878,111.0143,110.7842,110.9612,18530.0
2018-10-31 10:40:00,125.4,125.52,125.36,125.5,21538.0,110.9966,111.1028,110.9612,111.0851,21538.0
2018-10-31 10:45:00,125.52,125.63,125.43,125.53,31005.0,111.1028,111.2002,111.0232,111.1117,31005.0
2018-10-31 10:50:00,125.59,125.7,125.51,125.64,8799.0,111.1648,111.2622,111.094,111.209,8799.0
2018-10-31 10:55:00,125.67,125.7,125.5,125.61,9546.0,111.2356,111.2622,111.0851,111.1825,9546.0
2018-10-31 11:00:00,125.64,125.64,125.48,125.59,13825.0,111.209,111.209,111.0674,111.1648,13825.0
2018-10-31 11:05:00,125.58,125.78,125.49,125.67,16433.0,111.1559,111.333,111.0763,111.2356,16433.0
2018-10-31 11:10:00,125.7,125.88,125.59,125.69,13271.0,111.2622,111.4215,111.1648,111.2533,13271.0
2018-10-31 11:15:00,125.68,125.81,125.61,125.74,12230.0,111.2445,111.3595,111.1825,111.2976,12230.0
2018-10-31 11:20:00,125.73,126.05,125.72,126.0,13765.0,111.2887,111.572,111.2799,111.5277,13765.0
2018-10-31 11:25:00,126.02,126.29,126.02,126.25,11597.0,111.5454,111.7844,111.5454,111.749,11597.0
2018-10-31 11:30:00,126.25,126.45,126.21,126.3,10315.0,111.749,111.926,111.7136,111.7932,10315.0
2018-10-31 11:35:00,126.31,126.46,126.11,126.4,7087.0,111.8021,111.9349,111.6251,111.8818,7087.0
2018-10-31 11:40:00,126.5,126.5,126.24,126.25,17948.0,111.9703,111.9703,111.7401,111.749,17948.0
2018-10-31 11:45:00,126.26,126.38,126.08,126.08,9324.0,111.7578,111.8641,111.5985,111.5985,9324.0
2018-10-31 11:50:00,126.16,126.27,126.12,126.26,13924.0,111.6693,111.7667,111.6339,111.7578,13924.0
2018-10-31 11:55:00,126.19,126.2,126.01,126.08,6163.0,111.6959,111.7047,111.5366,111.5985,6163.0
2018-10-31 12:00:00,126.06,126.15,125.75,125.79,8107.0,111.5808,111.6605,111.3064,111.3418,8107.0
2018-10-31 12:05:00,125.75,125.81,125.62,125.65,10580.0,111.3064,111.3595,111.1913,111.2179,10580.0
2018-10-31 12:10:00,125.65,125.85,125.65,125.85,7183.0,111.2179,111.3949,111.2179,111.3949,7183.0
2018-10-31 12:15:00,125.82,125.83,125.56,125.62,7707.0,111.3684,111.3772,111.1382,111.1913,7707.0
2018-10-31 12:20:00,125.62,125.79,125.57,125.79,7765.0,111.1913,111.3418,111.1471,111.3418,7765.0
2018-10-31 12:25:00,125.76,125.79,125.65,125.68,18130.0,111.3153,111.3418,111.2179,111.2445,18130.0
2018-10-31 12:30:00,125.68,125.71,125.54,125.59,8414.0,111.2445,111.271,111.1205,111.1648,8414.0
2018-10-31 12:35:00,125.61,125.89,125.56,125.85,9346.0,111.1825,111.4303,111.1382,111.3949,9346.0
2018-10-31 12:40:00,125.85,126.05,125.83,125.96,13408.0,111.3949,111.572,111.3772,111.4923,13408.0
2018-10-31 12:45:00,125.94,126.16,125.93,126.16,3487.0,111.4746,111.6693,111.4657,111.6693,3487.0
2018-10-31 12:50:00,126.12,126.23,126.12,126.19,9330.0,111.6339,111.7313,111.6339,111.6959,9330.0
2018-10-31 12:55:00,126.17,126.26,126.16,126.24,14051.0,111.6782,111.7578,111.6693,111.7401,14051.0
2018-10-31 13:00:00,126.23,126.24,126.17,126.21,6433.0,111.7313,111.7401,111.6782,111.7136,6433.0
2018-10-31 13:05:00,126.19,126.23,126.15,126.15,13414.0,111.6959,111.7313,111.6605,111.6605,13414.0
2018-10-31 13:10:00,126.16,126.39,126.04,126.04,12345.0,111.6693,111.8729,111.5631,111.5631,12345.0
2018-10-31 13:15:00,126.06,126.17,125.94,126.12,4456.0,111.5808,111.6782,111.4746,111.6339,4456.0
2018-10-31 13:20:00,126.07,126.14,125.98,125.98,13197.0,111.5897,111.6516,111.51,111.51,13197.0
2018-10-31 13:25:00,125.98,126.0,125.68,125.7,8647.0,111.51,111.5277,111.2445,111.2622,8647.0
2018-10-31 13:30:00,125.72,125.84,125.7,125.8,12660.0,111.2799,111.3861,111.2622,111.3507,12660.0
2018-10-31 13:35:00,125.79,125.88,125.72,125.76,11016.0,111.3418,111.4215,111.2799,111.3153,11016.0
2018-10-31 13:40:00,125.74,125.86,125.73,125.83,18350.0,111.2976,111.4038,111.2887,111.3772,18350.0
2018-10-31 13:45:00,125.84,126.06,125.79,126.05,37687.0,111.3861,111.5808,111.3418,111.572,37687.0
2018-10-31 13:50:00,126.04,126.13,126.01,126.05,43995.0,111.5631,111.6428,111.5366,111.572,43995.0
2018-10-31 13:55:00,126.1,126.12,125.88,125.89,7810.0,111.6162,111.6339,111.4215,111.4303,7810.0
2018-10-31 14:00:00,125.88,125.99,125.84,125.99,10577.0,111.4215,111.5188,111.3861,111.5188,10577.0
2018-10-31 14:05:00,125.97,126.09,125.92,126.02,8532.0,111.5011,111.6074,111.4569,111.5454,8532.0
2018-10-31 14:10:00,126.02,126.1,125.93,126.0,15402.0,111.5454,111.6162,111.4657,111.5277,15402.0
2018-10-31 14:15:00,126.04,126.09,125.94,126.01,16331.0,111.5631,111.6074,111.4746,111.5366,16331.0
2018-10-31 14:20:00,125.99,126.02,125.9,125.91,23514.0,111.5188,111.5454,111.4392,111.448,23514.0
2018-10-31 14:25:00,125.91,126.04,125.82,126.03,21412.0,111.448,111.5631,111.3684,111.5543,21412.0
2018-10-31 14:30:00,125.99,126.34,125.99,126.3,14750.0,111.5188,111.8286,111.5188,111.7932,14750.0
2018-10-31 14:35:00,126.28,126.28,126.1,126.14,19513.0,111.7755,111.7755,111.6162,111.6516,19513.0
2018-10-31 14:40:00,126.14,126.3,126.11,126.2,10991.0,111.6516,111.7932,111.6251,111.7047,10991.0
2018-10-31 14:45:00,126.2,126.23,125.98,125.99,21618.0,111.7047,111.7313,111.51,111.5188,21618.0
2018-10-31 14:50:00,125.97,126.07,125.9,126.07,14002.0,111.5011,111.5897,111.4392,111.5897,14002.0
2018-10-31 14:55:00,126.05,126.22,126.02,126.2,17278.0,111.572,111.7224,111.5454,111.7047,17278.0
2018-10-31 15:00:00,126.2,126.45,126.16,126.34,15629.0,111.7047,111.926,111.6693,111.8286,15629.0
2018-10-31 15:05:00,126.33,126.37,126.12,126.13,14404.0,111.8198,111.8552,111.6339,111.6428,14404.0
2018-10-31 15:10:00,126.14,126.24,126.1,126.19,19620.0,111.6516,111.7401,111.6162,111.6959,19620.0
2018-10-31 15:15:00,126.17,126.26,126.05,126.05,21918.0,111.6782,111.7578,111.572,111.572,21918.0
2018-10-31 15:20:00,126.03,126.07,125.71,125.85,24624.0,111.5543,111.5897,111.271,111.3949,24624.0
2018-10-31 15:25:00,125.84,125.84,125.57,125.82,25074.0,111.3861,111.3861,111.1471,111.3684,25074.0
2018-10-31 15:30:00,125.76,125.77,125.38,125.45,24497.0,111.3153,111.3241,110.9789,111.0409,24497.0
2018-10-31 15:35:00,125.45,125.47,125.15,125.16,40009.0,111.0409,111.0586,110.7753,110.7842,40009.0
2018-10-31 15:40:00,125.17,125.29,125.13,125.25,48008.0,110.793,110.8993,110.7576,110.8638,48008.0
2018-10-31 15:45:00,125.23,125.31,124.76,124.9,57161.0,110.8461,110.917,110.4301,110.554,57161.0
2018-10-31 15:50:00,124.86,125.04,124.86,125.04,79784.0,110.5186,110.678,110.5186,110.678,79784.0
2018-10-31 15:55:00,125.03,125.15,124.82,124.89,96151.0,110.6691,110.7753,110.4832,110.5452,96151.0
2018-11-01 09:30:00,125.29,125.29,124.34,124.63,21850.0,110.8993,110.8993,110.0584,110.3151,21850.0
2018-11-01 09:35:00,124.67,125.39,124.54,125.34,13071.0,110.3505,110.9878,110.2354,110.9435,13071.0
2018-11-01 09:40:00,125.26,125.35,124.74,124.89,14754.0,110.8727,110.9524,110.4124,110.5452,14754.0
2018-11-01 09:45:00,124.96,125.14,124.74,125.14,22077.0,110.6072,110.7665,110.4124,110.7665,22077.0
2018-11-01 09:50:00,125.09,125.6,125.05,125.49,22127.0,110.7222,111.1736,110.6868,111.0763,22127.0
2018-11-01 09:55:00,125.48,125.54,125.1,125.14,17376.0,111.0674,111.1205,110.7311,110.7665,17376.0
2018-11-01 10:00:00,125.14,125.26,124.68,124.92,15610.0,110.7665,110.8727,110.3593,110.5717,15610.0
2018-11-01 10:05:00,124.94,125.24,124.94,125.23,15464.0,110.5895,110.855,110.5895,110.8461,15464.0
2018-11-01 10:10:00,125.28,125.79,125.25,125.77,15001.0,110.8904,111.3418,110.8638,111.3241,15001.0
2018-11-01 10:15:00,125.74,125.78,125.23,125.23,6154.0,111.2976,111.333,110.8461,110.8461,6154.0
2018-11-01 10:20:00,125.34,125.49,125.16,125.47,19062.0,110.9435,111.0763,110.7842,111.0586,19062.0
2018-11-01 10:25:00,125.49,125.67,125.42,125.45,13062.0,111.0763,111.2356,111.0143,111.0409,13062.0
2018-11-01 10:30:00,125.49,125.9,125.49,125.79,14757.0,111.0763,111.4392,111.0763,111.3418,14757.0
2018-11-01 10:35:00,125.82,125.9,125.7,125.86,16971.0,111.3684,111.4392,111.2622,111.4038,16971.0
2018-11-01 10:40:00,125.81,125.93,125.69,125.92,13123.0,111.3595,111.4657,111.2533,111.4569,13123.0
2018-11-01 10:45:00,125.98,126.23,125.93,126.23,11078.0,111.51,111.7313,111.4657,111.7313,11078.0
2018-11-01 10:50:00,126.28,126.43,126.12,126.12,8727.0,111.7755,111.9083,111.6339,111.6339,8727.0
2018-11-01 10:55:00,126.08,126.18,125.86,126.01,13950.0,111.5985,111.687,111.4038,111.5366,13950.0
2018-11-01 11:00:00,126.05,126.14,125.77,125.79,14281.0,111.572,111.6516,111.3241,111.3418,14281.0
2018-11-01 11:05:00,125.84,126.02,125.74,125.82,20312.0,111.3861,111.5454,111.2976,111.3684,20312.0
2018-11-01 11:10:00,125.8,126.17,125.72,126.04,20831.0,111.3507,111.6782,111.2799,111.5631,20831.0
2018-11-01 11:15:00,126.0,126.03,125.68,125.79,12957.0,111.5277,111.5543,111.2445,111.3418,12957.0
2018-11-01 11:20:00,125.79,126.22,125.79,126.14,9619.0,111.3418,111.7224,111.3418,111.6516,9619.0
2018-11-01 11:25:00,126.14,126.14,125.92,125.92,12657.0,111.6516,111.6516,111.4569,111.4569,12657.0
2018-11-01 11:30:00,125.94,126.16,125.9,126.07,23428.0,111.4746,111.6693,111.4392,111.5897,23428.0
2018-11-01 11:35:00,126.09,126.12,125.84,126.04,13882.0,111.6074,111.6339,111.3861,111.5631,13882.0
2018-11-01 11:40:00,126.06,126.1,125.96,126.01,15115.0,111.5808,111.6162,111.4923,111.5366,15115.0
2018-11-01 11:45:00,126.07,126.1,125.75,125.88,14408.0,111.5897,111.6162,111.3064,111.4215,14408.0
2018-11-01 11:50:00,125.87,125.97,125.73,125.82,22375.0,111.4126,111.5011,111.2887,111.3684,22375.0
2018-11-01 11:55:00,125.78,126.02,125.78,125.84,18382.0,111.333,111.5454,111.333,111.3861,18382.0
2018-11-01 12:00:00,125.83,125.85,125.64,125.84,9941.0,111.3772,111.3949,111.209,111.3861,9941.0
2018-11-01 12:05:00,125.88,125.94,125.77,125.92,6250.0,111.4215,111.4746,111.3241,111.4569,6250.0
2018-11-01 12:10:00,125.87,125.89,125.7,125.71,10641.0,111.4126,111.4303,111.2622,111.271,10641.0
2018-11-01 12:15:00,125.71,125.77,125.61,125.63,10093.0,111.271,111.3241,111.1825,111.2002,10093.0
2018-11-01 12:20:00,125.63,125.67,125.51,125.55,9494.0,111.2002,111.2356,111.094,111.1294,9494.0
2018-11-01 12:25:00,125.54,125.65,125.43,125.65,7698.0,111.1205,111.2179,111.0232,111.2179,7698.0
2018-11-01 12:30:00,125.67,125.88,125.63,125.88,8937.0,111.2356,111.4215,111.2002,111.4215,8937.0
2018-11-01 12:35:00,125.86,125.97,125.8,125.95,6368.0,111.4038,111.5011,111.3507,111.4834,6368.0
2018-11-01 12:40:00,125.95,125.96,125.78,125.8,7716.0,111.4834,111.4923,111.333,111.3507,7716.0
2018-11-01 12:45:00,125.81,125.81,125.6,125.65,7607.0,111.3595,111.3595,111.1736,111.2179,7607.0
2018-11-01 12:50:00,125.69,125.83,125.69,125.71,8173.0,111.2533,111.3772,111.2533,111.271,8173.0
2018-11-01 12:55:00,125.7,125.73,125.61,125.68,7638.0,111.2622,111.2887,111.1825,111.2445,7638.0
2018-11-01 13:00:00,125.64,125.67,125.54,125.58,6989.0,111.209,111.2356,111.1205,111.1559,6989.0
2018-11-01 13:05:00,125.59,125.6,125.39,125.39,8559.0,111.1648,111.1736,110.9878,110.9878,8559.0
2018-11-01 13:10:00,125.35,125.42,125.31,125.35,12172.0,110.9524,111.0143,110.917,110.9524,12172.0
2018-11-01 13:15:00,125.38,125.54,125.36,125.48,12765.0,110.9789,111.1205,110.9612,111.0674,12765.0
2018-11-01 13:20:00,125.48,125.49,125.33,125.38,15284.0,111.0674,111.0763,110.9347,110.9789,15284.0
2018-11-01 13:25:00,125.39,125.42,125.3,125.39,10598.0,110.9878,111.0143,110.9081,110.9878,10598.0
2018-11-01 13:30:00,125.38,125.38,125.21,125.23,8943.0,110.9789,110.9789,110.8284,110.8461,8943.0
2018-11-01 13:35:00,125.24,125.34,125.22,125.29,8953.0,110.855,110.9435,110.8373,110.8993,8953.0
2018-11-01 13:40:00,125.29,125.39,125.29,125.38,6440.0,110.8993,110.9878,110.8993,110.9789,6440.0
2018-11-01 13:45:00,125.38,125.4,125.19,125.31,12143.0,110.9789,110.9966,110.8107,110.917,12143.0
2018-11-01 13:50:00,125.3,125.32,125.18,125.2,15719.0,110.9081,110.9258,110.8019,110.8196,15719.0
2018-11-01 13:55:00,125.2,125.3,125.15,125.24,9137.0,110.8196,110.9081,110.7753,110.855,9137.0
2018-11-01 14:00:00,125.23,125.26,125.14,125.23,9921.0,110.8461,110.8727,110.7665,110.8461,9921.0
2018-11-01 14:05:00,125.21,125.21,124.95,125.0,10461.0,110.8284,110.8284,110.5983,110.6426,10461.0
2018-11-01 14:10:00,125.02,125.06,124.93,124.99,10382.0,110.6603,110.6957,110.5806,110.6337,10382.0
2018-11-01 14:15:00,124.96,125.11,124.93,125.02,11899.0,110.6072,110.7399,110.5806,110.6603,11899.0
2018-11-01 14:20:00,125.04,125.26,125.04,125.23,10673.0,110.678,110.8727,110.678,110.8461,10673.0
2018-11-01 14:25:00,125.21,125.34,125.09,125.1,9756.0,110.8284,110.9435,110.7222,110.7311,9756.0
2018-11-01 14:30:00,125.11,125.22,125.04,125.08,17601.0,110.7399,110.8373,110.678,110.7134,17601.0
2018-11-01 14:35:00,125.09,125.21,125.05,125.21,11648.0,110.7222,110.8284,110.6868,110.8284,11648.0
2018-11-01 14:40:00,125.21,125.38,125.21,125.33,6784.0,110.8284,110.9789,110.8284,110.9347,6784.0
2018-11-01 14:45:00,125.34,125.56,125.34,125.52,9692.0,110.9435,111.1382,110.9435,111.1028,9692.0
2018-11-01 14:50:00,125.51,125.53,125.42,125.48,13570.0,111.094,111.1117,111.0143,111.0674,13570.0
2018-11-01 14:55:00,125.5,125.7,125.48,125.56,17032.0,111.0851,111.2622,111.0674,111.1382,17032.0
2018-11-01 15:00:00,125.56,125.66,125.49,125.64,12292.0,111.1382,111.2268,111.0763,111.209,12292.0
2018-11-01 15:05:00,125.62,125.65,125.52,125.59,24712.0,111.1913,111.2179,111.1028,111.1648,24712.0
2018-11-01 15:10:00,125.59,125.62,125.51,125.52,11434.0,111.1648,111.1913,111.094,111.1028,11434.0
2018-11-01 15:15:00,125.5,125.54,125.39,125.54,16121.0,111.0851,111.1205,110.9878,111.1205,16121.0
2018-11-01 15:20:00,125.54,125.54,125.34,125.41,14283.0,111.1205,111.1205,110.9435,111.0055,14283.0
2018-11-01 15:25:00,125.41,125.47,125.38,125.47,23157.0,111.0055,111.0586,110.9789,111.0586,23157.0
2018-11-01 15:30:00,125.46,125.48,125.29,125.44,28687.0,111.0497,111.0674,110.8993,111.032,28687.0
2018-11-01 15:35:00,125.46,125.47,125.36,125.38,25375.0,111.0497,111.0586,110.9612,110.9789,25375.0
2018-11-01 15:40:00,125.38,125.62,125.21,125.61,27321.0,110.9789,111.1913,110.8284,111.1825,27321.0
2018-11-01 15:45:00,125.6,125.6,125.45,125.56,40862.0,111.1736,111.1736,111.0409,111.1382,40862.0
2018-11-01 15:50:00,125.53,125.69,125.48,125.52,47137.0,111.1117,111.2533,111.0674,111.1028,47137.0
2018-11-01 15:55:00,125.54,125.65,125.35,125.5,71244.0,111.1205,111.2179,110.9524,111.0851,71244.0
2018-11-02 09:30:00,126.62,126.97,126.05,126.49,22457.0,112.0765,112.3863,111.572,111.9614,22457.0
2018-11-02 09:35:00,126.42,126.67,126.06,126.47,11117.0,111.8995,112.1207,111.5808,111.9437,11117.0
2018-11-02 09:40:00,126.35,126.42,126.08,126.27,11431.0,111.8375,111.8995,111.5985,111.7667,11431.0
2018-11-02 09:45:00,126.33,126.54,126.14,126.47,11591.0,111.8198,112.0057,111.6516,111.9437,11591.0
2018-11-02 09:50:00,126.44,126.74,126.43,126.43,10179.0,111.9172,112.1827,111.9083,111.9083,10179.0
2018-11-02 09:55:00,126.37,126.65,126.32,126.6,5278.0,111.8552,112.103,111.8109,112.0588,5278.0
2018-11-02 10:00:00,126.6,126.75,126.58,126.68,6868.0,112.0588,112.1916,112.0411,112.1296,6868.0
2018-11-02 10:05:00,126.74,126.9,126.6,126.6,5789.0,112.1827,112.3243,112.0588,112.0588,5789.0
2018-11-02 10:10:00,126.64,127.09,126.64,126.96,6906.0,112.0942,112.4925,112.0942,112.3774,6906.0
2018-11-02 10:15:00,126.93,127.02,126.79,126.97,13779.0,112.3509,112.4305,112.227,112.3863,13779.0
2018-11-02 10:20:00,126.98,127.06,126.72,126.76,6434.0,112.3951,112.4659,112.165,112.2004,6434.0
2018-11-02 10:25:00,126.81,126.95,126.54,126.54,9967.0,112.2447,112.3686,112.0057,112.0057,9967.0
2018-11-02 10:30:00,126.58,126.64,126.33,126.33,18057.0,112.0411,112.0942,111.8198,111.8198,18057.0
2018-11-02 10:35:00,126.32,126.32,126.03,126.05,7219.0,111.8109,111.8109,111.5543,111.572,7219.0
2018-11-02 10:40:00,125.98,125.98,125.69,125.76,12310.0,111.51,111.51,111.2533,111.3153,12310.0
2018-11-02 10:45:00,125.72,125.79,125.61,125.74,9750.0,111.2799,111.3418,111.1825,111.2976,9750.0
2018-11-02 10:50:00,125.79,125.88,125.7,125.78,6078.0,111.3418,111.4215,111.2622,111.333,6078.0
2018-11-02 10:55:00,125.82,126.2,125.78,126.14,11390.0,111.3684,111.7047,111.333,111.6516,11390.0
2018-11-02 11:00:00,126.17,126.57,126.1,126.36,15089.0,111.6782,112.0322,111.6162,111.8464,15089.0
2018-11-02 11:05:00,126.29,126.29,126.14,126.28,7434.0,111.7844,111.7844,111.6516,111.7755,7434.0
2018-11-02 11:10:00,126.25,126.28,125.97,126.06,7569.0,111.749,111.7755,111.5011,111.5808,7569.0
2018-11-02 11:15:00,126.0,126.1,125.85,125.98,6967.0,111.5277,111.6162,111.3949,111.51,6967.0
2018-11-02 11:20:00,125.95,125.95,125.73,125.92,7303.0,111.4834,111.4834,111.2887,111.4569,7303.0
2018-11-02 11:25:00,125.93,125.99,125.75,125.99,10228.0,111.4657,111.5188,111.3064,111.5188,10228.0
2018-11-02 11:30:00,125.91,125.96,125.76,125.76,6461.0,111.448,111.4923,111.3153,111.3153,6461.0
2018-11-02 11:35:00,125.72,125.78,125.51,125.6,7749.0,111.2799,111.333,111.094,111.1736,7749.0
2018-11-02 11:40:00,125.63,125.68,125.42,125.48,10328.0,111.2002,111.2445,111.0143,111.0674,10328.0
2018-11-02 11:45:00,125.42,125.42,125.21,125.28,10065.0,111.0143,111.0143,110.8284,110.8904,10065.0
2018-11-02 11:50:00,125.31,125.39,125.23,125.23,8863.0,110.917,110.9878,110.8461,110.8461,8863.0
2018-11-02 11:55:00,125.29,125.41,125.27,125.37,10908.0,110.8993,111.0055,110.8815,110.9701,10908.0
2018-11-02 12:00:00,125.43,125.43,125.31,125.36,4559.0,111.0232,111.0232,110.917,110.9612,4559.0
2018-11-02 12:05:00,125.35,125.63,125.35,125.46,11799.0,110.9524,111.2002,110.9524,111.0497,11799.0
2018-11-02 12:10:00,125.48,125.56,125.43,125.46,2700.0,111.0674,111.1382,111.0232,111.0497,2700.0
2018-11-02 12:15:00,125.43,125.74,125.41,125.74,3457.0,111.0232,111.2976,111.0055,111.2976,3457.0
2018-11-02 12:20:00,125.71,125.72,125.52,125.52,3451.0,111.271,111.2799,111.1028,111.1028,3451.0
2018-11-02 12:25:00,125.5,125.57,125.38,125.44,5895.0,111.0851,111.1471,110.9789,111.032,5895.0
2018-11-02 12:30:00,125.44,125.49,125.01,125.01,6656.0,111.032,111.0763,110.6514,110.6514,6656.0
2018-11-02 12:35:00,125.03,125.15,124.92,125.01,5796.0,110.6691,110.7753,110.5717,110.6514,5796.0
2018-11-02 12:40:00,125.04,125.19,125.04,125.14,7937.0,110.678,110.8107,110.678,110.7665,7937.0
2018-11-02 12:45:00,125.15,125.15,125.04,125.14,6558.0,110.7753,110.7753,110.678,110.7665,6558.0
2018-11-02 12:50:00,125.13,125.16,124.89,124.9,7396.0,110.7576,110.7842,110.5452,110.554,7396.0
2018-11-02 12:55:00,124.89,125.02,124.83,125.02,4495.0,110.5452,110.6603,110.4921,110.6603,4495.0
2018-11-02 13:00:00,125.0,125.04,124.86,124.87,8125.0,110.6426,110.678,110.5186,110.5275,8125.0
2018-11-02 13:05:00,124.84,125.02,124.75,125.02,9528.0,110.5009,110.6603,110.4213,110.6603,9528.0
2018-11-02 13:10:00,124.98,125.26,124.97,125.26,6292.0,110.6249,110.8727,110.616,110.8727,6292.0
2018-11-02 13:15:00,125.31,125.38,125.2,125.38,4797.0,110.917,110.9789,110.8196,110.9789,4797.0
2018-11-02 13:20:00,125.37,125.39,125.26,125.39,5672.0,110.9701,110.9878,110.8727,110.9878,5672.0
2018-11-02 13:25:00,125.36,125.39,125.23,125.38,6663.0,110.9612,110.9878,110.8461,110.9789,6663.0
2018-11-02 13:30:00,125.33,125.41,125.3,125.4,6409.0,110.9347,111.0055,110.9081,110.9966,6409.0
2018-11-02 13:35:00,125.41,125.44,125.27,125.36,5200.0,111.0055,111.032,110.8815,110.9612,5200.0
2018-11-02 13:40:00,125.29,125.62,125.25,125.57,6624.0,110.8993,111.1913,110.8638,111.1471,6624.0
2018-11-02 13:45:00,125.55,125.81,125.55,125.66,9752.0,111.1294,111.3595,111.1294,111.2268,9752.0
2018-11-02 13:50:00,125.67,125.68,125.5,125.63,13568.0,111.2356,111.2445,111.0851,111.2002,13568.0
2018-11-02 13:55:00,125.64,125.73,125.57,125.72,11813.0,111.209,111.2887,111.1471,111.2799,11813.0
2018-11-02 14:00:00,125.71,125.71,125.52,125.52,13080.0,111.271,111.271,111.1028,111.1028,13080.0
2018-11-02 14:05:00,125.52,125.52,125.14,125.14,12587.0,111.1028,111.1028,110.7665,110.7665,12587.0
2018-11-02 14:10:00,125.13,125.24,125.12,125.19,5324.0,110.7576,110.855,110.7488,110.8107,5324.0
2018-11-02 14:15:00,125.14,125.44,125.14,125.44,5088.0,110.7665,111.032,110.7665,111.032,5088.0
2018-11-02 14:20:00,125.39,125.44,125.31,125.4,6583.0,110.9878,111.032,110.917,110.9966,6583.0
2018-11-02 14:25:00,125.38,126.61,125.35,126.57,19252.0,110.9789,112.0676,110.9524,112.0322,19252.0
2018-11-02 14:30:00,126.46,126.47,126.04,126.16,14912.0,111.9349,111.9437,111.5631,111.6693,14912.0
2018-11-02 14:35:00,126.14,126.19,126.0,126.18,10290.0,111.6516,111.6959,111.5277,111.687,10290.0
2018-11-02 14:40:00,126.07,126.39,126.07,126.34,9183.0,111.5897,111.8729,111.5897,111.8286,9183.0
2018-11-02 14:45:00,126.3,126.33,126.2,126.26,9274.0,111.7932,111.8198,111.7047,111.7578,9274.0
2018-11-02 14:50:00,126.23,126.23,126.11,126.13,15339.0,111.7313,111.7313,111.6251,111.6428,15339.0
2018-11-02 14:55:00,126.12,126.17,125.83,125.85,12908.0,111.6339,111.6782,111.3772,111.3949,12908.0
2018-11-02 15:00:00,125.89,125.96,125.55,125.69,10042.0,111.4303,111.4923,111.1294,111.2533,10042.0
2018-11-02 15:05:00,125.72,125.93,125.71,125.87,15707.0,111.2799,111.4657,111.271,111.4126,15707.0
2018-11-02 15:10:00,125.88,126.15,125.85,126.08,13669.0,111.4215,111.6605,111.3949,111.5985,13669.0
2018-11-02 15:15:00,126.11,126.16,125.94,126.0,8131.0,111.6251,111.6693,111.4746,111.5277,8131.0
2018-11-02 15:20:00,126.02,126.17,126.01,126.17,16612.0,111.5454,111.6782,111.5366,111.6782,16612.0
2018-11-02 15:25:00,126.19,126.24,126.01,126.15,10725.0,111.6959,111.7401,111.5366,111.6605,10725.0
2018-11-02 15:30:00,126.11,126.12,125.97,126.05,10635.0,111.6251,111.6339,111.5011,111.572,10635.0
2018-11-02 15:35:00,126.05,126.07,125.92,126.02,16427.0,111.572,111.5897,111.4569,111.5454,16427.0
2018-11-02 15:40:00,126.0,126.14,125.95,126.03,33809.0,111.5277,111.6516,111.4834,111.5543,33809.0
2018-11-02 15:45:00,126.03,126.17,125.93,126.14,32427.0,111.5543,111.6782,111.4657,111.6516,32427.0
2018-11-02 15:50:00,126.15,126.33,126.11,126.26,32997.0,111.6605,111.8198,111.6251,111.7578,32997.0
2018-11-02 15:55:00,126.28,126.34,126.0,126.2,92460.0,111.7755,111.8286,111.5277,111.7047,92460.0
2018-11-05 09:30:00,127.38,127.84,127.09,127.76,37513.0,112.7492,113.1564,112.4925,113.0855,37513.0
2018-11-05 09:35:00,127.72,128.34,127.72,128.12,13472.0,113.0501,113.5989,113.0501,113.4042,13472.0
2018-11-05 09:40:00,128.2,128.55,128.11,128.3,10096.0,113.475,113.7848,113.3953,113.5635,10096.0
2018-11-05 09:45:00,128.24,128.27,127.67,127.94,11360.0,113.5104,113.537,113.0059,113.2449,11360.0
2018-11-05 09:50:00,127.97,128.08,127.76,127.8,28254.0,113.2714,113.3688,113.0855,113.121,28254.0
2018-11-05 09:55:00,127.75,127.81,127.46,127.55,16453.0,113.0767,113.1298,112.82,112.8997,16453.0
2018-11-05 10:00:00,127.52,127.58,127.23,127.56,9488.0,112.8731,112.9262,112.6164,112.9085,9488.0
2018-11-05 10:05:00,127.62,127.93,127.53,127.85,8393.0,112.9616,113.236,112.882,113.1652,8393.0
2018-11-05 10:10:00,127.74,127.78,127.5,127.74,7717.0,113.0678,113.1033,112.8554,113.0678,7717.0
2018-11-05 10:15:00,127.65,128.0,127.61,128.0,8682.0,112.9882,113.298,112.9528,113.298,8682.0
2018-11-05 10:20:00,127.96,128.02,127.88,127.99,12913.0,113.2626,113.3157,113.1918,113.2891,12913.0
2018-11-05 10:25:00,127.96,128.14,127.96,128.05,21237.0,113.2626,113.4219,113.2626,113.3422,21237.0
2018-11-05 10:30:00,128.09,128.24,128.08,128.17,12175.0,113.3776,113.5104,113.3688,113.4485,12175.0
2018-11-05 10:35:00,128.18,129.14,128.17,129.06,51420.0,113.4573,114.307,113.4485,114.2362,51420.0
2018-11-05 10:40:00,129.11,129.11,128.53,128.58,6018.0,114.2805,114.2805,113.7671,113.8114,6018.0
2018-11-05 10:45:00,128.5,128.55,128.41,128.46,4567.0,113.7406,113.7848,113.6609,113.7051,4567.0
2018-11-05 10:50:00,128.48,128.68,128.23,128.6,14979.0,113.7228,113.8999,113.5016,113.8291,14979.0
2018-11-05 10:55:00,128.63,128.63,128.35,128.56,9848.0,113.8556,113.8556,113.6078,113.7937,9848.0
2018-11-05 11:00:00,128.58,128.6,128.29,128.43,16638.0,113.8114,113.8291,113.5547,113.6786,16638.0
2018-11-05 11:05:00,128.47,128.7,128.39,128.63,15212.0,113.714,113.9176,113.6432,113.8556,15212.0
2018-11-05 11:10:00,128.67,128.93,128.67,128.86,5584.0,113.891,114.1212,113.891,114.0592,5584.0
2018-11-05 11:15:00,128.91,128.94,128.6,128.69,11396.0,114.1035,114.13,113.8291,113.9087,11396.0
2018-11-05 11:20:00,128.68,128.79,128.61,128.78,11302.0,113.8999,113.9972,113.8379,113.9884,11302.0
2018-11-05 11:25:00,128.8,128.86,128.56,128.62,15766.0,114.0061,114.0592,113.7937,113.8468,15766.0
2018-11-05 11:30:00,128.6,128.72,128.53,128.55,11346.0,113.8291,113.9353,113.7671,113.7848,11346.0
2018-11-05 11:35:00,128.54,128.78,128.47,128.67,8234.0,113.776,113.9884,113.714,113.891,8234.0
2018-11-05 11:40:00,128.69,128.74,128.49,128.5,8715.0,113.9087,113.953,113.7317,113.7406,8715.0
2018-11-05 11:45:00,128.48,128.64,128.38,128.6,18373.0,113.7228,113.8645,113.6343,113.8291,18373.0
2018-11-05 11:50:00,128.64,128.66,128.49,128.49,10434.0,113.8645,113.8822,113.7317,113.7317,10434.0
2018-11-05 11:55:00,128.5,128.62,128.46,128.6,8034.0,113.7406,113.8468,113.7051,113.8291,8034.0
2018-11-05 12:00:00,128.62,128.62,128.33,128.4,9850.0,113.8468,113.8468,113.5901,113.652,9850.0
2018-11-05 12:05:00,128.39,128.54,128.37,128.52,7893.0,113.6432,113.776,113.6255,113.7583,7893.0
2018-11-05 12:10:00,128.52,128.67,128.51,128.63,12692.0,113.7583,113.891,113.7494,113.8556,12692.0
2018-11-05 12:15:00,128.63,128.63,128.42,128.45,8738.0,113.8556,113.8556,113.6697,113.6963,8738.0
2018-11-05 12:20:00,128.48,128.48,128.24,128.41,8719.0,113.7228,113.7228,113.5104,113.6609,8719.0
2018-11-05 12:25:00,128.36,128.5,128.35,128.5,11090.0,113.6166,113.7406,113.6078,113.7406,11090.0
2018-11-05 12:30:00,128.49,128.53,128.33,128.35,7814.0,113.7317,113.7671,113.5901,113.6078,7814.0
2018-11-05 12:35:00,128.31,128.39,128.31,128.33,6147.0,113.5724,113.6432,113.5724,113.5901,6147.0
2018-11-05 12:40:00,128.35,128.42,128.34,128.35,6203.0,113.6078,113.6697,113.5989,113.6078,6203.0
2018-11-05 12:45:00,128.34,128.37,128.27,128.33,10056.0,113.5989,113.6255,113.537,113.5901,10056.0
2018-11-05 12:50:00,128.36,128.47,128.36,128.39,4326.0,113.6166,113.714,113.6166,113.6432,4326.0
2018-11-05 12:55:00,128.42,128.42,128.34,128.42,3493.0,113.6697,113.6697,113.5989,113.6697,3493.0
2018-11-05 13:00:00,128.39,128.55,128.39,128.55,8438.0,113.6432,113.7848,113.6432,113.7848,8438.0
2018-11-05 13:05:00,128.54,128.59,128.43,128.51,7756.0,113.776,113.8202,113.6786,113.7494,7756.0
2018-11-05 13:10:00,128.48,128.54,128.45,128.47,5541.0,113.7228,113.776,113.6963,113.714,5541.0
2018-11-05 13:15:00,128.47,128.57,128.44,128.57,6825.0,113.714,113.8025,113.6874,113.8025,6825.0
2018-11-05 13:20:00,128.55,128.59,128.44,128.59,8725.0,113.7848,113.8202,113.6874,113.8202,8725.0
2018-11-05 13:25:00,128.58,128.66,128.52,128.62,12994.0,113.8114,113.8822,113.7583,113.8468,12994.0
2018-11-05 13:30:00,128.57,128.78,128.56,128.72,8017.0,113.8025,113.9884,113.7937,113.9353,8017.0
2018-11-05 13:35:00,128.71,128.8,128.62,128.76,7599.0,113.9264,114.0061,113.8468,113.9707,7599.0
2018-11-05 13:40:00,128.76,128.81,128.51,128.52,8187.0,113.9707,114.0149,113.7494,113.7583,8187.0
2018-11-05 13:45:00,128.51,128.58,128.47,128.58,5725.0,113.7494,113.8114,113.714,113.8114,5725.0
2018-11-05 13:50:00,128.56,128.62,128.46,128.55,10310.0,113.7937,113.8468,113.7051,113.7848,10310.0
2018-11-05 13:55:00,128.54,128.68,128.54,128.66,8298.0,113.776,113.8999,113.776,113.8822,8298.0
2018-11-05 14:00:00,128.66,128.66,128.38,128.41,11015.0,113.8822,113.8822,113.6343,113.6609,11015.0
2018-11-05 14:05:00,128.4,128.56,128.33,128.56,8433.0,113.652,113.7937,113.5901,113.7937,8433.0
2018-11-05 14:10:00,128.52,128.59,128.51,128.54,11915.0,113.7583,113.8202,113.7494,113.776,11915.0
2018-11-05 14:15:00,128.52,128.65,128.47,128.65,15412.0,113.7583,113.8733,113.714,113.8733,15412.0
2018-11-05 14:20:00,128.63,128.84,128.63,128.8,11213.0,113.8556,114.0415,113.8556,114.0061,11213.0
2018-11-05 14:25:00,128.78,128.89,128.72,128.85,11694.0,113.9884,114.0858,113.9353,114.0504,11694.0
2018-11-05 14:30:00,128.85,128.86,128.75,128.76,11521.0,114.0504,114.0592,113.9618,113.9707,11521.0
2018-11-05 14:35:00,128.74,128.96,128.65,128.92,24351.0,113.953,114.1477,113.8733,114.1123,24351.0
2018-11-05 14:40:00,128.94,129.02,128.75,128.79,12796.0,114.13,114.2008,113.9618,113.9972,12796.0
2018-11-05 14:45:00,128.82,128.89,128.73,128.8,10380.0,114.0238,114.0858,113.9441,114.0061,10380.0
2018-11-05 14:50:00,128.8,128.93,128.79,128.79,6504.0,114.0061,114.1212,113.9972,113.9972,6504.0
2018-11-05 14:55:00,128.79,128.82,128.66,128.66,8871.0,113.9972,114.0238,113.8822,113.8822,8871.0
2018-11-05 15:00:00,128.67,128.77,128.64,128.76,7362.0,113.891,113.9795,113.8645,113.9707,7362.0
2018-11-05 15:05:00,128.75,128.84,128.68,128.7,8297.0,113.9618,114.0415,113.8999,113.9176,8297.0
2018-11-05 15:10:00,128.73,128.77,128.68,128.7,6463.0,113.9441,113.9795,113.8999,113.9176,6463.0
2018-11-05 15:15:00,128.69,128.69,128.55,128.6,5274.0,113.9087,113.9087,113.7848,113.8291,5274.0
2018-11-05 15:20:00,128.57,128.57,128.4,128.42,14152.0,113.8025,113.8025,113.652,113.6697,14152.0
2018-11-05 15:25:00,128.36,128.58,128.24,128.55,13689.0,113.6166,113.8114,113.5104,113.7848,13689.0
2018-11-05 15:30:00,128.52,128.53,128.34,128.48,13308.0,113.7583,113.7671,113.5989,113.7228,13308.0
2018-11-05 15:35:00,128.46,128.58,128.42,128.57,18769.0,113.7051,113.8114,113.6697,113.8025,18769.0
2018-11-05 15:40:00,128.57,128.61,128.43,128.49,20680.0,113.8025,113.8379,113.6786,113.7317,20680.0
2018-11-05 15:45:00,128.49,128.5,128.35,128.47,25864.0,113.7317,113.7406,113.6078,113.714,25864.0
2018-11-05 15:50:00,128.47,128.51,128.36,128.51,34399.0,113.714,113.7494,113.6166,113.7494,34399.0
2018-11-05 15:55:00,128.5,128.64,128.49,128.59,48037.0,113.7406,113.8645,113.7317,113.8202,48037.0
2018-11-06 09:30:00,128.4,128.57,127.81,128.01,20341.0,113.652,113.8025,113.1298,113.3068,20341.0
2018-11-06 09:35:00,128.13,128.98,128.12,128.98,11346.0,113.413,114.1654,113.4042,114.1654,11346.0
2018-11-06 09:40:00,128.98,129.0,128.69,128.93,4332.0,114.1654,114.1831,113.9087,114.1212,4332.0
2018-11-06 09:45:00,129.0,129.26,128.99,129.2,6770.0,114.1831,114.4133,114.1743,114.3601,6770.0
2018-11-06 09:50:00,129.2,129.21,128.96,129.08,7106.0,114.3601,114.369,114.1477,114.2539,7106.0
2018-11-06 09:55:00,129.18,129.24,129.05,129.16,6986.0,114.3424,114.3956,114.2274,114.3247,6986.0
2018-11-06 10:00:00,129.2,129.23,129.08,129.11,4963.0,114.3601,114.3867,114.2539,114.2805,4963.0
2018-11-06 10:05:00,129.12,129.13,128.94,129.1,17036.0,114.2893,114.2982,114.13,114.2716,17036.0
2018-11-06 10:10:00,129.05,129.05,128.71,128.71,4382.0,114.2274,114.2274,113.9264,113.9264,4382.0
2018-11-06 10:15:00,128.8,129.15,128.8,129.14,25905.0,114.0061,114.3159,114.0061,114.307,25905.0
2018-11-06 10:20:00,129.14,129.26,129.01,129.24,8468.0,114.307,114.4133,114.192,114.3956,8468.0
2018-11-06 10:25:00,129.29,129.47,129.26,129.28,6809.0,114.4398,114.5991,114.4133,114.431,6809.0
2018-11-06 10:30:00,129.26,129.44,129.2,129.2,7114.0,114.4133,114.5726,114.3601,114.3601,7114.0
2018-11-06 10:35:00,129.19,129.28,129.11,129.11,4711.0,114.3513,114.431,114.2805,114.2805,4711.0
2018-11-06 10:40:00,129.14,129.53,129.14,129.53,2876.0,114.307,114.6522,114.307,114.6522,2876.0
2018-11-06 10:45:00,129.49,129.69,129.46,129.6,4833.0,114.6168,114.7939,114.5903,114.7142,4833.0
2018-11-06 10:50:00,129.64,129.7,129.55,129.65,9048.0,114.7496,114.8027,114.6699,114.7585,9048.0
2018-11-06 10:55:00,129.7,129.9,129.67,129.85,6296.0,114.8027,114.9797,114.7762,114.9355,6296.0
2018-11-06 11:00:00,129.88,130.08,129.84,129.95,19430.0,114.962,115.1391,114.9266,115.024,19430.0
2018-11-06 11:05:00,129.92,130.16,129.9,130.02,11169.0,114.9975,115.2099,114.9797,115.086,11169.0
2018-11-06 11:10:00,129.96,130.12,129.91,130.0,15501.0,115.0329,115.1745,114.9886,115.0683,15501.0
2018-11-06 11:15:00,129.97,130.04,129.88,129.91,5326.0,115.0417,115.1037,114.962,114.9886,5326.0
2018-11-06 11:20:00,129.88,129.9,129.73,129.73,4946.0,114.962,114.9797,114.8293,114.8293,4946.0
2018-11-06 11:25:00,129.76,129.93,129.72,129.93,3945.0,114.8558,115.0063,114.8204,115.0063,3945.0
2018-11-06 11:30:00,129.82,129.88,129.78,129.8,4257.0,114.9089,114.962,114.8735,114.8912,4257.0
2018-11-06 11:35:00,129.81,129.9,129.78,129.82,7362.0,114.9001,114.9797,114.8735,114.9089,7362.0
2018-11-06 11:40:00,129.79,129.85,129.66,129.73,6452.0,114.8824,114.9355,114.7673,114.8293,6452.0
2018-11-06 11:45:00,129.7,129.7,129.39,129.43,6076.0,114.8027,114.8027,114.5283,114.5637,6076.0
2018-11-06 11:50:00,129.41,129.61,129.35,129.52,7018.0,114.546,114.7231,114.4929,114.6434,7018.0
2018-11-06 11:55:00,129.57,129.78,129.54,129.77,5198.0,114.6877,114.8735,114.6611,114.8647,5198.0
2018-11-06 12:00:00,129.73,130.02,129.65,130.01,8195.0,114.8293,115.086,114.7585,115.0771,8195.0
2018-11-06 12:05:00,129.97,129.99,129.71,129.78,8847.0,115.0417,115.0594,114.8116,114.8735,8847.0
2018-11-06 12:10:00,129.77,129.82,129.7,129.73,32319.0,114.8647,114.9089,114.8027,114.8293,32319.0
2018-11-06 12:15:00,129.7,129.77,129.66,129.66,3239.0,114.8027,114.8647,114.7673,114.7673,3239.0
2018-11-06 12:20:00,129.71,129.76,129.68,129.7,6557.0,114.8116,114.8558,114.785,114.8027,6557.0
2018-11-06 12:25:00,129.74,129.96,129.74,129.92,4273.0,114.8381,115.0329,114.8381,114.9975,4273.0
2018-11-06 12:30:00,129.9,129.9,129.7,129.7,5735.0,114.9797,114.9797,114.8027,114.8027,5735.0
2018-11-06 12:35:00,129.72,129.81,129.71,129.77,5090.0,114.8204,114.9001,114.8116,114.8647,5090.0
2018-11-06 12:40:00,129.79,129.84,129.73,129.73,5293.0,114.8824,114.9266,114.8293,114.8293,5293.0
2018-11-06 12:45:00,129.78,129.81,129.7,129.72,4923.0,114.8735,114.9001,114.8027,114.8204,4923.0
2018-11-06 12:50:00,129.71,129.72,129.58,129.65,4750.0,114.8116,114.8204,114.6965,114.7585,4750.0
2018-11-06 12:55:00,129.67,129.69,129.62,129.65,3943.0,114.7762,114.7939,114.7319,114.7585,3943.0
2018-11-06 13:00:00,129.68,129.7,129.5,129.64,4941.0,114.785,114.8027,114.6257,114.7496,4941.0
2018-11-06 13:05:00,129.64,129.81,129.64,129.81,3286.0,114.7496,114.9001,114.7496,114.9001,3286.0
2018-11-06 13:10:00,129.81,129.82,129.72,129.77,5993.0,114.9001,114.9089,114.8204,114.8647,5993.0
2018-11-06 13:15:00,129.8,129.81,129.71,129.79,5435.0,114.8912,114.9001,114.8116,114.8824,5435.0
2018-11-06 13:20:00,129.76,129.79,129.64,129.74,7896.0,114.8558,114.8824,114.7496,114.8381,7896.0
2018-11-06 13:25:00,129.73,129.82,129.73,129.82,6115.0,114.8293,114.9089,114.8293,114.9089,6115.0
2018-11-06 13:30:00,129.79,129.89,129.79,129.89,5937.0,114.8824,114.9709,114.8824,114.9709,5937.0
2018-11-06 13:35:00,129.9,129.97,129.85,129.85,6684.0,114.9797,115.0417,114.9355,114.9355,6684.0
2018-11-06 13:40:00,129.84,129.96,129.83,129.93,4535.0,114.9266,115.0329,114.9178,115.0063,4535.0
2018-11-06 13:45:00,129.97,130.04,129.95,130.03,7288.0,115.0417,115.1037,115.024,115.0948,7288.0
2018-11-06 13:50:00,130.03,130.08,129.98,130.07,6771.0,115.0948,115.1391,115.0506,115.1302,6771.0
2018-11-06 13:55:00,130.1,130.18,130.08,130.16,12405.0,115.1568,115.2276,115.1391,115.2099,12405.0
2018-11-06 14:00:00,130.11,130.14,129.88,129.99,28428.0,115.1656,115.1922,114.962,115.0594,28428.0
2018-11-06 14:05:00,130.02,130.35,130.02,130.35,38597.0,115.086,115.3781,115.086,115.3781,38597.0
2018-11-06 14:10:00,130.33,130.35,130.17,130.22,18576.0,115.3604,115.3781,115.2187,115.263,18576.0
2018-11-06 14:15:00,130.22,130.24,130.06,130.11,18047.0,115.263,115.2807,115.1214,115.1656,18047.0
2018-11-06 14:20:00,130.14,130.19,130.0,130.04,10711.0,115.1922,115.2364,115.0683,115.1037,10711.0
2018-11-06 14:25:00,130.0,130.02,129.81,129.9,10005.0,115.0683,115.086,114.9001,114.9797,10005.0
2018-11-06 14:30:00,129.81,129.92,129.78,129.92,6874.0,114.9001,114.9975,114.8735,114.9975,6874.0
2018-11-06 14:35:00,129.9,129.92,129.64,129.72,11558.0,114.9797,114.9975,114.7496,114.8204,11558.0
2018-11-06 14:40:00,129.69,129.91,129.69,129.9,11545.0,114.7939,114.9886,114.7939,114.9797,11545.0
2018-11-06 14:45:00,129.88,130.0,129.87,129.98,8321.0,114.962,115.0683,114.9532,115.0506,8321.0
2018-11-06 14:50:00,130.0,130.05,129.92,129.97,6004.0,115.0683,115.1125,114.9975,115.0417,6004.0
2018-11-06 14:55:00,129.91,130.01,129.86,130.0,14433.0,114.9886,115.0771,114.9443,115.0683,14433.0
2018-11-06 15:00:00,130.01,130.14,129.94,130.02,9348.0,115.0771,115.1922,115.0152,115.086,9348.0
2018-11-06 15:05:00,130.0,130.08,129.98,130.03,8620.0,115.0683,115.1391,115.0506,115.0948,8620.0
2018-11-06 15:10:00,130.03,130.08,129.96,130.02,6747.0,115.0948,115.1391,115.0329,115.086,6747.0
2018-11-06 15:15:00,130.01,130.04,129.95,129.99,5898.0,115.0771,115.1037,115.024,115.0594,5898.0
2018-11-06 15:20:00,129.94,130.07,129.91,130.01,13352.0,115.0152,115.1302,114.9886,115.0771,13352.0
2018-11-06 15:25:00,129.99,130.03,129.94,129.99,22581.0,115.0594,115.0948,115.0152,115.0594,22581.0
2018-11-06 15:30:00,129.99,130.01,129.89,129.92,14939.0,115.0594,115.0771,114.9709,114.9975,14939.0
2018-11-06 15:35:00,129.92,129.96,129.86,129.91,19777.0,114.9975,115.0329,114.9443,114.9886,19777.0
2018-11-06 15:40:00,129.9,129.92,129.86,129.92,20759.0,114.9797,114.9975,114.9443,114.9975,20759.0
2018-11-06 15:45:00,129.92,130.14,129.85,130.11,24478.0,114.9975,115.1922,114.9355,115.1656,24478.0
2018-11-06 15:50:00,130.12,130.35,130.1,130.32,36772.0,115.1745,115.3781,115.1568,115.3515,36772.0
2018-11-06 15:55:00,130.32,130.47,130.25,130.4,59945.0,115.3515,115.4843,115.2895,115.4223,59945.0
2018-11-07 09:30:00,130.98,131.65,130.7,131.27,28541.0,115.9357,116.5287,115.6879,116.1924,28541.0
2018-11-07 09:35:00,131.33,131.86,131.32,131.48,13792.0,116.2455,116.7146,116.2366,116.3783,13792.0
2018-11-07 09:40:00,131.48,131.63,131.05,131.38,22828.0,116.3783,116.511,115.9977,116.2898,22828.0
2018-11-07 09:45:00,131.39,131.41,131.21,131.21,13426.0,116.2986,116.3163,116.1393,116.1393,13426.0
2018-11-07 09:50:00,131.26,131.29,130.71,130.71,5307.0,116.1835,116.2101,115.6967,115.6967,5307.0
2018-11-07 09:55:00,130.63,130.63,130.13,130.19,8622.0,115.6259,115.6259,115.1833,115.2364,8622.0
2018-11-07 10:00:00,130.23,130.32,129.86,130.02,12926.0,115.2718,115.3515,114.9443,115.086,12926.0
2018-11-07 10:05:00,130.07,130.15,129.68,130.13,8741.0,115.1302,115.201,114.785,115.1833,8741.0
2018-11-07 10:10:00,130.2,130.5,130.14,130.4,6576.0,115.2453,115.5108,115.1922,115.4223,6576.0
2018-11-07 10:15:00,130.4,130.49,130.02,130.04,12257.0,115.4223,115.502,115.086,115.1037,12257.0
2018-11-07 10:20:00,129.99,130.27,129.99,130.18,7146.0,115.0594,115.3073,115.0594,115.2276,7146.0
2018-11-07 10:25:00,130.18,130.48,130.1,130.46,9232.0,115.2276,115.4931,115.1568,115.4754,9232.0
2018-11-07 10:30:00,130.58,130.6,130.37,130.41,6783.0,115.5816,115.5993,115.3958,115.4312,6783.0
2018-11-07 10:35:00,130.41,130.41,130.23,130.3,11076.0,115.4312,115.4312,115.2718,115.3338,11076.0
2018-11-07 10:40:00,130.37,130.74,130.34,130.72,9212.0,115.3958,115.7233,115.3692,115.7056,9212.0
2018-11-07 10:45:00,130.72,130.73,130.47,130.49,9801.0,115.7056,115.7144,115.4843,115.502,9801.0
2018-11-07 10:50:00,130.53,130.77,130.46,130.67,11835.0,115.5374,115.7498,115.4754,115.6613,11835.0
2018-11-07 10:55:00,130.63,130.63,130.51,130.57,14272.0,115.6259,115.6259,115.5197,115.5728,14272.0
2018-11-07 11:00:00,130.51,130.51,130.32,130.32,10261.0,115.5197,115.5197,115.3515,115.3515,10261.0
2018-11-07 11:05:00,130.31,130.34,130.18,130.25,9013.0,115.3427,115.3692,115.2276,115.2895,9013.0
2018-11-07 11:10:00,130.24,130.37,130.17,130.33,9527.0,115.2807,115.3958,115.2187,115.3604,9527.0
2018-11-07 11:15:00,130.33,130.39,130.22,130.37,9190.0,115.3604,115.4135,115.263,115.3958,9190.0
2018-11-07 11:20:00,130.33,130.36,129.98,130.08,8202.0,115.3604,115.3869,115.0506,115.1391,8202.0
2018-11-07 11:25:00,130.01,130.09,129.95,130.02,8942.0,115.0771,115.1479,115.024,115.086,8942.0
2018-11-07 11:30:00,130.05,130.13,129.86,129.86,9939.0,115.1125,115.1833,114.9443,114.9443,9939.0
2018-11-07 11:35:00,129.92,130.02,129.79,130.0,9065.0,114.9975,115.086,114.8824,115.0683,9065.0
2018-11-07 11:40:00,130.02,130.06,129.89,129.92,16611.0,115.086,115.1214,114.9709,114.9975,16611.0
2018-11-07 11:45:00,129.95,130.06,129.92,130.06,7749.0,115.024,115.1214,114.9975,115.1214,7749.0
2018-11-07 11:50:00,130.07,130.28,130.07,130.28,5741.0,115.1302,115.3161,115.1302,115.3161,5741.0
2018-11-07 11:55:00,130.32,130.38,130.25,130.28,5853.0,115.3515,115.4046,115.2895,115.3161,5853.0
2018-11-07 12:00:00,130.33,130.49,130.31,130.49,4545.0,115.3604,115.502,115.3427,115.502,4545.0
2018-11-07 12:05:00,130.55,130.67,130.47,130.53,11925.0,115.5551,115.6613,115.4843,115.5374,11925.0
2018-11-07 12:10:00,130.55,130.73,130.55,130.72,3996.0,115.5551,115.7144,115.5551,115.7056,3996.0
2018-11-07 12:15:00,130.71,130.8,130.63,130.75,4677.0,115.6967,115.7764,115.6259,115.7321,4677.0
2018-11-07 12:20:00,130.75,130.77,130.55,130.62,3712.0,115.7321,115.7498,115.5551,115.617,3712.0
2018-11-07 12:25:00,130.55,130.64,130.44,130.44,4708.0,115.5551,115.6348,115.4577,115.4577,4708.0
2018-11-07 12:30:00,130.46,130.6,130.45,130.57,5833.0,115.4754,115.5993,115.4666,115.5728,5833.0
2018-11-07 12:35:00,130.6,130.68,130.57,130.62,7160.0,115.5993,115.6702,115.5728,115.617,7160.0
2018-11-07 12:40:00,130.64,130.86,130.64,130.83,7651.0,115.6348,115.8295,115.6348,115.8029,7651.0
2018-11-07 12:45:00,130.81,130.96,130.8,130.95,5306.0,115.7852,115.918,115.7764,115.9091,5306.0
2018-11-07 12:50:00,130.93,131.07,130.84,131.07,6156.0,115.8914,116.0154,115.8118,116.0154,6156.0
2018-11-07 12:55:00,131.03,131.17,131.02,131.16,3661.0,115.98,116.1039,115.9711,116.095,3661.0
2018-11-07 13:00:00,131.11,131.24,131.08,131.2,4100.0,116.0508,116.1658,116.0242,116.1304,4100.0
2018-11-07 13:05:00,131.09,131.23,131.0,131.17,7003.0,116.0331,116.157,115.9534,116.1039,7003.0
2018-11-07 13:10:00,131.13,131.2,131.08,131.08,2100.0,116.0685,116.1304,116.0242,116.0242,2100.0
2018-11-07 13:15:00,131.11,131.21,131.04,131.16,3735.0,116.0508,116.1393,115.9888,116.095,3735.0
2018-11-07 13:20:00,131.18,131.33,131.17,131.33,13847.0,116.1127,116.2455,116.1039,116.2455,13847.0
2018-11-07 13:25:00,131.33,131.44,131.29,131.44,6611.0,116.2455,116.3429,116.2101,116.3429,6611.0
2018-11-07 13:30:00,131.44,131.56,131.32,131.36,5646.0,116.3429,116.4491,116.2366,116.2721,5646.0
2018-11-07 13:35:00,131.3,131.4,131.28,131.4,6275.0,116.2189,116.3075,116.2012,116.3075,6275.0
2018-11-07 13:40:00,131.35,131.39,131.29,131.38,9128.0,116.2632,116.2986,116.2101,116.2898,9128.0
2018-11-07 13:45:00,131.38,131.39,131.32,131.39,4307.0,116.2898,116.2986,116.2366,116.2986,4307.0
2018-11-07 13:50:00,131.39,131.39,131.3,131.32,3665.0,116.2986,116.2986,116.2189,116.2366,3665.0
2018-11-07 13:55:00,131.3,131.38,131.29,131.31,8044.0,116.2189,116.2898,116.2101,116.2278,8044.0
2018-11-07 14:00:00,131.31,131.4,131.29,131.4,6458.0,116.2278,116.3075,116.2101,116.3075,6458.0
2018-11-07 14:05:00,131.34,131.59,131.34,131.55,7611.0,116.2544,116.4756,116.2544,116.4402,7611.0
2018-11-07 14:10:00,131.56,131.68,131.56,131.59,6960.0,116.4491,116.5553,116.4491,116.4756,6960.0
2018-11-07 14:15:00,131.6,131.65,131.54,131.59,4173.0,116.4845,116.5287,116.4314,116.4756,4173.0
2018-11-07 14:20:00,131.65,131.69,131.56,131.67,6541.0,116.5287,116.5641,116.4491,116.5464,6541.0
2018-11-07 14:25:00,131.65,131.65,131.51,131.58,7653.0,116.5287,116.5287,116.4048,116.4668,7653.0
2018-11-07 14:30:00,131.57,131.64,131.49,131.64,5868.0,116.4579,116.5199,116.3871,116.5199,5868.0
2018-11-07 14:35:00,131.6,131.78,131.58,131.72,9071.0,116.4845,116.6438,116.4668,116.5907,9071.0
2018-11-07 14:40:00,131.72,131.72,131.39,131.45,10420.0,116.5907,116.5907,116.2986,116.3517,10420.0
2018-11-07 14:45:00,131.46,131.6,131.46,131.48,19305.0,116.3606,116.4845,116.3606,116.3783,19305.0
2018-11-07 14:50:00,131.5,131.51,131.34,131.41,13890.0,116.396,116.4048,116.2544,116.3163,13890.0
2018-11-07 14:55:00,131.42,131.5,131.37,131.45,21496.0,116.3252,116.396,116.2809,116.3517,21496.0
2018-11-07 15:00:00,131.45,131.5,131.33,131.37,24452.0,116.3517,116.396,116.2455,116.2809,24452.0
2018-11-07 15:05:00,131.35,131.43,131.32,131.35,17682.0,116.2632,116.334,116.2366,116.2632,17682.0
2018-11-07 15:10:00,131.33,131.48,131.31,131.43,27510.0,116.2455,116.3783,116.2278,116.334,27510.0
2018-11-07 15:15:00,131.43,131.5,131.39,131.5,14148.0,116.334,116.396,116.2986,116.396,14148.0
2018-11-07 15:20:00,131.49,131.51,131.44,131.48,19594.0,116.3871,116.4048,116.3429,116.3783,19594.0
2018-11-07 15:25:00,131.48,131.7,131.47,131.68,31847.0,116.3783,116.573,116.3694,116.5553,31847.0
2018-11-07 15:30:00,131.66,131.83,131.58,131.83,31726.0,116.5376,116.6881,116.4668,116.6881,31726.0
2018-11-07 15:35:00,131.82,131.88,131.7,131.72,32731.0,116.6792,116.7323,116.573,116.5907,32731.0
2018-11-07 15:40:00,131.72,131.81,131.51,131.58,24036.0,116.5907,116.6704,116.4048,116.4668,24036.0
2018-11-07 15:45:00,131.53,131.62,131.47,131.54,27303.0,116.4225,116.5022,116.3694,116.4314,27303.0
2018-11-07 15:50:00,131.52,131.79,131.52,131.78,36288.0,116.4137,116.6527,116.4137,116.6438,36288.0
2018-11-07 15:55:00,131.75,131.91,131.67,131.69,84602.0,116.6173,116.7589,116.5464,116.5641,84602.0
2018-11-08 09:30:00,131.42,131.66,130.91,131.43,16990.0,116.3252,116.5376,115.8737,116.334,16990.0
2018-11-08 09:35:00,131.44,132.18,131.36,132.18,24803.0,116.3429,116.9979,116.2721,116.9979,24803.0
2018-11-08 09:40:00,132.11,132.39,132.06,132.06,4852.0,116.9359,117.1837,116.8917,116.8917,4852.0
2018-11-08 09:45:00,132.06,132.16,131.93,132.09,5600.0,116.8917,116.9802,116.7766,116.9182,5600.0
2018-11-08 09:50:00,132.16,132.39,131.87,131.89,7084.0,116.9802,117.1837,116.7235,116.7412,7084.0
2018-11-08 09:55:00,131.99,132.09,131.9,132.05,2655.0,116.8297,116.9182,116.75,116.8828,2655.0
2018-11-08 10:00:00,132.01,132.01,131.7,131.75,6702.0,116.8474,116.8474,116.573,116.6173,6702.0
2018-11-08 10:05:00,131.78,131.87,131.66,131.77,4841.0,116.6438,116.7235,116.5376,116.635,4841.0
2018-11-08 10:10:00,131.8,131.91,131.73,131.81,9687.0,116.6615,116.7589,116.5996,116.6704,9687.0
2018-11-08 10:15:00,131.85,131.9,131.73,131.75,6367.0,116.7058,116.75,116.5996,116.6173,6367.0
2018-11-08 10:20:00,131.75,131.91,131.73,131.8,10750.0,116.6173,116.7589,116.5996,116.6615,10750.0
2018-11-08 10:25:00,131.8,131.97,131.79,131.79,2538.0,116.6615,116.812,116.6527,116.6527,2538.0
2018-11-08 10:30:00,131.75,131.97,131.75,131.94,9150.0,116.6173,116.812,116.6173,116.7854,9150.0
2018-11-08 10:35:00,131.88,131.9,131.77,131.81,5889.0,116.7323,116.75,116.635,116.6704,5889.0
2018-11-08 10:40:00,131.84,131.91,131.77,131.85,6090.0,116.6969,116.7589,116.635,116.7058,6090.0
2018-11-08 10:45:00,131.89,131.91,131.76,131.91,7259.0,116.7412,116.7589,116.6261,116.7589,7259.0
2018-11-08 10:50:00,131.92,131.92,131.81,131.87,3423.0,116.7677,116.7677,116.6704,116.7235,3423.0
2018-11-08 10:55:00,131.85,131.89,131.79,131.89,2957.0,116.7058,116.7412,116.6527,116.7412,2957.0
2018-11-08 11:00:00,131.91,131.91,131.73,131.86,3400.0,116.7589,116.7589,116.5996,116.7146,3400.0
2018-11-08 11:05:00,131.86,131.88,131.75,131.8,2767.0,116.7146,116.7323,116.6173,116.6615,2767.0
2018-11-08 11:10:00,131.78,131.88,131.72,131.86,6548.0,116.6438,116.7323,116.5907,116.7146,6548.0
2018-11-08 11:15:00,131.8,131.88,131.68,131.69,5972.0,116.6615,116.7323,116.5553,116.5641,5972.0
2018-11-08 11:20:00,131.72,131.74,131.58,131.59,3707.0,116.5907,116.6084,116.4668,116.4756,3707.0
2018-11-08 11:25:00,131.59,131.69,131.57,131.64,5315.0,116.4756,116.5641,116.4579,116.5199,5315.0
2018-11-08 11:30:00,131.66,131.86,131.64,131.86,5943.0,116.5376,116.7146,116.5199,116.7146,5943.0
2018-11-08 11:35:00,131.81,131.84,131.74,131.83,2794.0,116.6704,116.6969,116.6084,116.6881,2794.0
2018-11-08 11:40:00,131.81,131.95,131.77,131.91,5294.0,116.6704,116.7943,116.635,116.7589,5294.0
2018-11-08 11:45:00,131.93,131.93,131.66,131.69,8944.0,116.7766,116.7766,116.5376,116.5641,8944.0
2018-11-08 11:50:00,131.69,131.69,131.57,131.58,4025.0,116.5641,116.5641,116.4579,116.4668,4025.0
2018-11-08 11:55:00,131.58,131.63,131.43,131.46,6597.0,116.4668,116.511,116.334,116.3606,6597.0
2018-11-08 12:00:00,131.48,131.5,131.38,131.38,4780.0,116.3783,116.396,116.2898,116.2898,4780.0
2018-11-08 12:05:00,131.37,131.66,131.37,131.59,6135.0,116.2809,116.5376,116.2809,116.4756,6135.0
2018-11-08 12:10:00,131.59,131.7,131.54,131.68,10402.0,116.4756,116.573,116.4314,116.5553,10402.0
2018-11-08 12:15:00,131.71,131.79,131.66,131.79,5904.0,116.5819,116.6527,116.5376,116.6527,5904.0
2018-11-08 12:20:00,131.77,131.78,131.71,131.77,5455.0,116.635,116.6438,116.5819,116.635,5455.0
2018-11-08 12:25:00,131.75,131.77,131.69,131.69,3601.0,116.6173,116.635,116.5641,116.5641,3601.0
2018-11-08 12:30:00,131.71,131.74,131.67,131.74,2199.0,116.5819,116.6084,116.5464,116.6084,2199.0
2018-11-08 12:35:00,131.73,131.8,131.73,131.76,4900.0,116.5996,116.6615,116.5996,116.6261,4900.0
2018-11-08 12:40:00,131.77,131.81,131.71,131.74,6537.0,116.635,116.6704,116.5819,116.6084,6537.0
2018-11-08 12:45:00,131.7,131.79,131.65,131.79,6709.0,116.573,116.6527,116.5287,116.6527,6709.0
2018-11-08 12:50:00,131.78,131.78,131.6,131.67,5976.0,116.6438,116.6438,116.4845,116.5464,5976.0
2018-11-08 12:55:00,131.66,131.67,131.6,131.65,3301.0,116.5376,116.5464,116.4845,116.5287,3301.0
2018-11-08 13:00:00,131.62,131.66,131.58,131.58,3602.0,116.5022,116.5376,116.4668,116.4668,3602.0
2018-11-08 13:05:00,131.59,131.76,131.58,131.69,4072.0,116.4756,116.6261,116.4668,116.5641,4072.0
2018-11-08 13:10:00,131.76,131.82,131.75,131.77,9014.0,116.6261,116.6792,116.6173,116.635,9014.0
2018-11-08 13:15:00,131.79,131.79,131.6,131.62,13130.0,116.6527,116.6527,116.4845,116.5022,13130.0
2018-11-08 13:20:00,131.63,131.66,131.51,131.54,3530.0,116.511,116.5376,116.4048,116.4314,3530.0
2018-11-08 13:25:00,131.55,131.6,131.54,131.56,4292.0,116.4402,116.4845,116.4314,116.4491,4292.0
2018-11-08 13:30:00,131.53,131.65,131.52,131.62,9179.0,116.4225,116.5287,116.4137,116.5022,9179.0
2018-11-08 13:35:00,131.64,131.69,131.61,131.61,3763.0,116.5199,116.5641,116.4933,116.4933,3763.0
2018-11-08 13:40:00,131.61,131.66,131.51,131.54,10248.0,116.4933,116.5376,116.4048,116.4314,10248.0
2018-11-08 13:45:00,131.51,131.52,131.4,131.52,3232.0,116.4048,116.4137,116.3075,116.4137,3232.0
2018-11-08 13:50:00,131.54,131.58,131.51,131.55,4655.0,116.4314,116.4668,116.4048,116.4402,4655.0
2018-11-08 13:55:00,131.54,131.56,131.46,131.53,3140.0,116.4314,116.4491,116.3606,116.4225,3140.0
2018-11-08 14:00:00,131.5,131.59,131.29,131.37,10672.0,116.396,116.4756,116.2101,116.2809,10672.0
2018-11-08 14:05:00,131.4,131.64,131.4,131.59,4079.0,116.3075,116.5199,116.3075,116.4756,4079.0
2018-11-08 14:10:00,131.58,131.66,131.55,131.6,4499.0,116.4668,116.5376,116.4402,116.4845,4499.0
2018-11-08 14:15:00,131.55,131.59,131.46,131.47,3870.0,116.4402,116.4756,116.3606,116.3694,3870.0
2018-11-08 14:20:00,131.43,131.5,131.33,131.37,6446.0,116.334,116.396,116.2455,116.2809,6446.0
2018-11-08 14:25:00,131.28,131.39,131.22,131.25,4723.0,116.2012,116.2986,116.1481,116.1747,4723.0
2018-11-08 14:30:00,131.2,131.24,131.07,131.12,6708.0,116.1304,116.1658,116.0154,116.0596,6708.0
2018-11-08 14:35:00,131.1,131.25,131.04,131.14,7805.0,116.0419,116.1747,115.9888,116.0773,7805.0
2018-11-08 14:40:00,131.13,131.24,131.04,131.24,7567.0,116.0685,116.1658,115.9888,116.1658,7567.0
2018-11-08 14:45:00,131.21,131.3,131.14,131.23,6633.0,116.1393,116.2189,116.0773,116.157,6633.0
2018-11-08 14:50:00,131.27,131.29,131.15,131.15,5419.0,116.1924,116.2101,116.0862,116.0862,5419.0
2018-11-08 14:55:00,131.18,131.31,131.18,131.22,7107.0,116.1127,116.2278,116.1127,116.1481,7107.0
2018-11-08 15:00:00,131.18,131.25,131.05,131.07,8096.0,116.1127,116.1747,115.9977,116.0154,8096.0
2018-11-08 15:05:00,131.07,131.33,131.06,131.29,8133.0,116.0154,116.2455,116.0065,116.2101,8133.0
2018-11-08 15:10:00,131.29,131.53,131.28,131.53,4953.0,116.2101,116.4225,116.2012,116.4225,4953.0
2018-11-08 15:15:00,131.52,131.64,131.43,131.52,7653.0,116.4137,116.5199,116.334,116.4137,7653.0
2018-11-08 15:20:00,131.5,131.56,131.45,131.55,9522.0,116.396,116.4491,116.3517,116.4402,9522.0
2018-11-08 15:25:00,131.54,131.66,131.46,131.5,15792.0,116.4314,116.5376,116.3606,116.396,15792.0
2018-11-08 15:30:00,131.51,131.6,131.42,131.48,12451.0,116.4048,116.4845,116.3252,116.3783,12451.0
2018-11-08 15:35:00,131.52,131.55,131.37,131.53,11828.0,116.4137,116.4402,116.2809,116.4225,11828.0
2018-11-08 15:40:00,131.56,131.71,131.52,131.68,11679.0,116.4491,116.5819,116.4137,116.5553,11679.0
2018-11-08 15:45:00,131.69,131.76,131.62,131.62,21061.0,116.5641,116.6261,116.5022,116.5022,21061.0
2018-11-08 15:50:00,131.63,131.72,131.54,131.54,24060.0,116.511,116.5907,116.4314,116.4314,24060.0
2018-11-08 15:55:00,131.57,131.8,131.46,131.8,51397.0,116.4579,116.6615,116.3606,116.6615,51397.0
2018-11-09 09:30:00,131.79,132.08,131.41,131.93,12253.0,116.6527,116.9094,116.3163,116.7766,12253.0
2018-11-09 09:35:00,132.0,132.37,131.93,131.96,24755.0,116.8385,117.166,116.7766,116.8031,24755.0
2018-11-09 09:40:00,131.96,131.96,131.61,131.77,2529.0,116.8031,116.8031,116.4933,116.635,2529.0
2018-11-09 09:45:00,131.75,131.91,131.63,131.68,4792.0,116.6173,116.7589,116.511,116.5553,4792.0
2018-11-09 09:50:00,131.62,131.67,131.43,131.54,5105.0,116.5022,116.5464,116.334,116.4314,5105.0
2018-11-09 09:55:00,131.59,131.85,131.48,131.66,4014.0,116.4756,116.7058,116.3783,116.5376,4014.0
2018-11-09 10:00:00,131.7,131.73,131.4,131.48,11029.0,116.573,116.5996,116.3075,116.3783,11029.0
2018-11-09 10:05:00,131.49,131.54,131.3,131.33,8865.0,116.3871,116.4314,116.2189,116.2455,8865.0
2018-11-09 10:10:00,131.37,131.43,131.06,131.13,6470.0,116.2809,116.334,116.0065,116.0685,6470.0
2018-11-09 10:15:00,131.06,131.26,130.99,131.11,5312.0,116.0065,116.1835,115.9446,116.0508,5312.0
2018-11-09 10:20:00,131.14,131.3,131.11,131.3,7433.0,116.0773,116.2189,116.0508,116.2189,7433.0
2018-11-09 10:25:00,131.31,131.61,131.31,131.43,8098.0,116.2278,116.4933,116.2278,116.334,8098.0
2018-11-09 10:30:00,131.4,131.61,131.36,131.5,9531.0,116.3075,116.4933,116.2721,116.396,9531.0
2018-11-09 10:35:00,131.5,131.55,131.35,131.39,10565.0,116.396,116.4402,116.2632,116.2986,10565.0
2018-11-09 10:40:00,131.4,131.5,131.37,131.45,4268.0,116.3075,116.396,116.2809,116.3517,4268.0
2018-11-09 10:45:00,131.47,131.54,131.33,131.33,6914.0,116.3694,116.4314,116.2455,116.2455,6914.0
2018-11-09 10:50:00,131.27,131.27,131.15,131.22,7100.0,116.1924,116.1924,116.0862,116.1481,7100.0
2018-11-09 10:55:00,131.2,131.27,131.08,131.16,5096.0,116.1304,116.1924,116.0242,116.095,5096.0
2018-11-09 11:00:00,131.26,131.53,131.26,131.28,14135.0,116.1835,116.4225,116.1835,116.2012,14135.0
2018-11-09 11:05:00,131.23,131.34,131.14,131.31,5603.0,116.157,116.2544,116.0773,116.2278,5603.0
2018-11-09 11:10:00,131.31,131.64,131.31,131.64,10322.0,116.2278,116.5199,116.2278,116.5199,10322.0
2018-11-09 11:15:00,131.62,131.75,131.55,131.61,17997.0,116.5022,116.6173,116.4402,116.4933,17997.0
2018-11-09 11:20:00,131.62,131.8,131.61,131.77,5861.0,116.5022,116.6615,116.4933,116.635,5861.0
2018-11-09 11:25:00,131.75,132.04,131.73,131.84,8425.0,116.6173,116.8739,116.5996,116.6969,8425.0
2018-11-09 11:30:00,131.84,132.03,131.84,131.89,7425.0,116.6969,116.8651,116.6969,116.7412,7425.0
2018-11-09 11:35:00,131.87,132.1,131.83,132.09,7568.0,116.7235,116.9271,116.6881,116.9182,7568.0
2018-11-09 11:40:00,132.06,132.06,131.73,131.73,5116.0,116.8917,116.8917,116.5996,116.5996,5116.0
2018-11-09 11:45:00,131.73,131.75,131.51,131.57,2948.0,116.5996,116.6173,116.4048,116.4579,2948.0
2018-11-09 11:50:00,131.55,131.7,131.55,131.63,4274.0,116.4402,116.573,116.4402,116.511,4274.0
2018-11-09 11:55:00,131.64,131.64,131.44,131.44,2545.0,116.5199,116.5199,116.3429,116.3429,2545.0
2018-11-09 12:00:00,131.51,131.68,131.49,131.66,2885.0,116.4048,116.5553,116.3871,116.5376,2885.0
2018-11-09 12:05:00,131.63,131.7,131.54,131.69,3818.0,116.511,116.573,116.4314,116.5641,3818.0
2018-11-09 12:10:00,131.7,131.81,131.5,131.52,5112.0,116.573,116.6704,116.396,116.4137,5112.0
2018-11-09 12:15:00,131.51,131.51,131.39,131.4,2823.0,116.4048,116.4048,116.2986,116.3075,2823.0
2018-11-09 12:20:00,131.46,131.58,131.38,131.53,3811.0,116.3606,116.4668,116.2898,116.4225,3811.0
2018-11-09 12:25:00,131.54,131.7,131.51,131.54,7590.0,116.4314,116.573,116.4048,116.4314,7590.0
2018-11-09 12:30:00,131.57,131.76,131.47,131.73,4739.0,116.4579,116.6261,116.3694,116.5996,4739.0
2018-11-09 12:35:00,131.78,131.86,131.74,131.78,3529.0,116.6438,116.7146,116.6084,116.6438,3529.0
2018-11-09 12:40:00,131.75,131.8,131.69,131.76,4458.0,116.6173,116.6615,116.5641,116.6261,4458.0
2018-11-09 12:45:00,131.77,131.92,131.7,131.87,4312.0,116.635,116.7677,116.573,116.7235,4312.0
2018-11-09 12:50:00,131.8,131.94,131.8,131.92,3994.0,116.6615,116.7854,116.6615,116.7677,3994.0
2018-11-09 12:55:00,131.87,131.87,131.59,131.63,6214.0,116.7235,116.7235,116.4756,116.511,6214.0
2018-11-09 13:00:00,131.57,131.64,131.52,131.6,3901.0,116.4579,116.5199,116.4137,116.4845,3901.0
2018-11-09 13:05:00,131.62,131.62,131.52,131.55,4950.0,116.5022,116.5022,116.4137,116.4402,4950.0
2018-11-09 13:10:00,131.56,131.6,131.42,131.44,11008.0,116.4491,116.4845,116.3252,116.3429,11008.0
2018-11-09 13:15:00,131.44,131.6,131.44,131.58,3590.0,116.3429,116.4845,116.3429,116.4668,3590.0
2018-11-09 13:20:00,131.56,131.58,131.48,131.57,5140.0,116.4491,116.4668,116.3783,116.4579,5140.0
2018-11-09 13:25:00,131.53,131.58,131.51,131.58,4596.0,116.4225,116.4668,116.4048,116.4668,4596.0
2018-11-09 13:30:00,131.55,131.55,131.33,131.35,4300.0,116.4402,116.4402,116.2455,116.2632,4300.0
2018-11-09 13:35:00,131.36,131.38,131.33,131.37,5000.0,116.2721,116.2898,116.2455,116.2809,5000.0
2018-11-09 13:40:00,131.35,131.38,131.26,131.27,5427.0,116.2632,116.2898,116.1835,116.1924,5427.0
2018-11-09 13:45:00,131.27,131.27,131.13,131.18,5072.0,116.1924,116.1924,116.0685,116.1127,5072.0
2018-11-09 13:50:00,131.17,131.23,131.04,131.13,20760.0,116.1039,116.157,115.9888,116.0685,20760.0
2018-11-09 13:55:00,131.14,131.25,131.08,131.13,7073.0,116.0773,116.1747,116.0242,116.0685,7073.0
2018-11-09 14:00:00,131.2,131.29,131.19,131.26,4470.0,116.1304,116.2101,116.1216,116.1835,4470.0
2018-11-09 14:05:00,131.28,131.31,131.12,131.16,7647.0,116.2012,116.2278,116.0596,116.095,7647.0
2018-11-09 14:10:00,131.12,131.13,130.98,131.01,5749.0,116.0596,116.0685,115.9357,115.9623,5749.0
2018-11-09 14:15:00,130.99,131.04,130.85,130.85,3367.0,115.9446,115.9888,115.8206,115.8206,3367.0
2018-11-09 14:20:00,130.86,130.88,130.68,130.77,16526.0,115.8295,115.8472,115.6702,115.7498,16526.0
2018-11-09 14:25:00,130.78,130.85,130.77,130.84,9685.0,115.7587,115.8206,115.7498,115.8118,9685.0
2018-11-09 14:30:00,130.85,131.03,130.83,130.99,25714.0,115.8206,115.98,115.8029,115.9446,25714.0
2018-11-09 14:35:00,130.96,131.13,130.96,131.13,9475.0,115.918,116.0685,115.918,116.0685,9475.0
2018-11-09 14:40:00,131.15,131.17,131.0,131.02,8900.0,116.0862,116.1039,115.9534,115.9711,8900.0
2018-11-09 14:45:00,131.0,131.11,130.93,131.02,7495.0,115.9534,116.0508,115.8914,115.9711,7495.0
2018-11-09 14:50:00,131.03,131.19,131.01,131.05,11828.0,115.98,116.1216,115.9623,115.9977,11828.0
2018-11-09 14:55:00,131.06,131.28,130.96,130.98,12316.0,116.0065,116.2012,115.918,115.9357,12316.0
2018-11-09 15:00:00,131.01,131.04,130.92,130.92,6550.0,115.9623,115.9888,115.8826,115.8826,6550.0
2018-11-09 15:05:00,130.93,131.0,130.87,130.95,18730.0,115.8914,115.9534,115.8383,115.9091,18730.0
2018-11-09 15:10:00,130.96,131.09,130.91,131.08,9989.0,115.918,116.0331,115.8737,116.0242,9989.0
2018-11-09 15:15:00,131.11,131.22,131.01,131.13,13138.0,116.0508,116.1481,115.9623,116.0685,13138.0
2018-11-09 15:20:00,131.15,131.43,131.07,131.29,27446.0,116.0862,116.334,116.0154,116.2101,27446.0
2018-11-09 15:25:00,131.3,131.32,131.16,131.27,46139.0,116.2189,116.2366,116.095,116.1924,46139.0
2018-11-09 15:30:00,131.28,131.36,131.18,131.23,27659.0,116.2012,116.2721,116.1127,116.157,27659.0
2018-11-09 15:35:00,131.22,131.37,131.2,131.29,31701.0,116.1481,116.2809,116.1304,116.2101,31701.0
2018-11-09 15:40:00,131.28,131.49,131.22,131.49,36438.0,116.2012,116.3871,116.1481,116.3871,36438.0
2018-11-09 15:45:00,131.5,131.59,131.21,131.26,55043.0,116.396,116.4756,116.1393,116.1835,55043.0
2018-11-09 15:50:00,131.23,131.43,131.23,131.41,51756.0,116.157,116.334,116.157,116.3163,51756.0
2018-11-09 15:55:00,131.43,131.44,131.09,131.17,97468.0,116.334,116.3429,116.0331,116.1039,97468.0
2018-11-12 09:30:00,130.72,130.82,130.0,130.4,43380.0,115.7056,115.7941,115.0683,115.4223,43380.0
2018-11-12 09:35:00,130.4,130.69,130.17,130.24,23513.0,115.4223,115.679,115.2187,115.2807,23513.0
2018-11-12 09:40:00,130.26,130.43,129.68,129.74,23836.0,115.2984,115.4489,114.785,114.8381,23836.0
2018-11-12 09:45:00,129.72,129.74,129.38,129.43,27965.0,114.8204,114.8381,114.5195,114.5637,27965.0
2018-11-12 09:50:00,129.4,129.66,129.34,129.65,11010.0,114.5372,114.7673,114.4841,114.7585,11010.0
2018-11-12 09:55:00,129.61,129.75,129.48,129.56,12161.0,114.7231,114.847,114.608,114.6788,12161.0
2018-11-12 10:00:00,129.46,129.67,129.37,129.63,20890.0,114.5903,114.7762,114.5106,114.7408,20890.0
2018-11-12 10:05:00,129.58,129.78,129.49,129.78,6532.0,114.6965,114.8735,114.6168,114.8735,6532.0
2018-11-12 10:10:00,129.88,129.9,129.62,129.66,42881.0,114.962,114.9797,114.7319,114.7673,42881.0
2018-11-12 10:15:00,129.65,129.68,129.13,129.27,21296.0,114.7585,114.785,114.2982,114.4221,21296.0
2018-11-12 10:20:00,129.27,129.47,129.0,129.07,13582.0,114.4221,114.5991,114.1831,114.2451,13582.0
2018-11-12 10:25:00,129.16,129.28,129.14,129.27,12551.0,114.3247,114.431,114.307,114.4221,12551.0
2018-11-12 10:30:00,129.35,129.35,129.19,129.19,17778.0,114.4929,114.4929,114.3513,114.3513,17778.0
2018-11-12 10:35:00,129.19,129.31,128.99,129.01,15601.0,114.3513,114.4575,114.1743,114.192,15601.0
2018-11-12 10:40:00,129.02,129.22,128.98,129.13,20215.0,114.2008,114.3779,114.1654,114.2982,20215.0
2018-11-12 10:45:00,129.1,129.18,128.77,128.8,17540.0,114.2716,114.3424,113.9795,114.0061,17540.0
2018-11-12 10:50:00,128.78,128.82,128.51,128.56,15426.0,113.9884,114.0238,113.7494,113.7937,15426.0
2018-11-12 10:55:00,128.6,128.79,128.58,128.71,14564.0,113.8291,113.9972,113.8114,113.9264,14564.0
2018-11-12 11:00:00,128.72,128.73,128.57,128.63,13822.0,113.9353,113.9441,113.8025,113.8556,13822.0
2018-11-12 11:05:00,128.62,128.8,128.61,128.78,17700.0,113.8468,114.0061,113.8379,113.9884,17700.0
2018-11-12 11:10:00,128.73,128.83,128.71,128.81,12193.0,113.9441,114.0326,113.9264,114.0149,12193.0
2018-11-12 11:15:00,128.79,128.8,128.6,128.8,29035.0,113.9972,114.0061,113.8291,114.0061,29035.0
2018-11-12 11:20:00,128.79,128.9,128.73,128.84,12956.0,113.9972,114.0946,113.9441,114.0415,12956.0
2018-11-12 11:25:00,128.81,128.84,128.5,128.5,9379.0,114.0149,114.0415,113.7406,113.7406,9379.0
2018-11-12 11:30:00,128.5,128.51,128.32,128.34,5501.0,113.7406,113.7494,113.5812,113.5989,5501.0
2018-11-12 11:35:00,128.37,128.4,128.12,128.15,5685.0,113.6255,113.652,113.4042,113.4308,5685.0
2018-11-12 11:40:00,128.13,128.49,128.1,128.41,8434.0,113.413,113.7317,113.3865,113.6609,8434.0
2018-11-12 11:45:00,128.38,128.49,128.32,128.33,9434.0,113.6343,113.7317,113.5812,113.5901,9434.0
2018-11-12 11:50:00,128.29,128.32,128.05,128.26,7699.0,113.5547,113.5812,113.3422,113.5281,7699.0
2018-11-12 11:55:00,128.25,128.36,128.25,128.32,8026.0,113.5193,113.6166,113.5193,113.5812,8026.0
2018-11-12 12:00:00,128.34,128.34,128.21,128.33,14606.0,113.5989,113.5989,113.4839,113.5901,14606.0
2018-11-12 12:05:00,128.33,128.44,128.31,128.38,12563.0,113.5901,113.6874,113.5724,113.6343,12563.0
2018-11-12 12:10:00,128.35,128.36,128.23,128.27,13067.0,113.6078,113.6166,113.5016,113.537,13067.0
2018-11-12 12:15:00,128.27,128.36,128.26,128.33,13123.0,113.537,113.6166,113.5281,113.5901,13123.0
2018-11-12 12:20:00,128.34,128.34,128.19,128.26,8709.0,113.5989,113.5989,113.4662,113.5281,8709.0
2018-11-12 12:25:00,128.26,128.26,128.11,128.18,7090.0,113.5281,113.5281,113.3953,113.4573,7090.0
2018-11-12 12:30:00,128.15,128.15,127.97,127.97,9493.0,113.4308,113.4308,113.2714,113.2714,9493.0
2018-11-12 12:35:00,127.99,128.09,127.98,128.01,11429.0,113.2891,113.3776,113.2803,113.3068,11429.0
2018-11-12 12:40:00,127.98,128.21,127.98,128.13,14328.0,113.2803,113.4839,113.2803,113.413,14328.0
2018-11-12 12:45:00,128.15,128.16,128.01,128.02,9380.0,113.4308,113.4396,113.3068,113.3157,9380.0
2018-11-12 12:50:00,128.0,128.05,127.85,127.86,11544.0,113.298,113.3422,113.1652,113.1741,11544.0
2018-11-12 12:55:00,127.9,127.93,127.72,127.72,9061.0,113.2095,113.236,113.0501,113.0501,9061.0
2018-11-12 13:00:00,127.76,127.78,127.55,127.55,7351.0,113.0855,113.1033,112.8997,112.8997,7351.0
2018-11-12 13:05:00,127.55,127.56,127.4,127.44,9718.0,112.8997,112.9085,112.7669,112.8023,9718.0
2018-11-12 13:10:00,127.44,127.5,127.39,127.41,9866.0,112.8023,112.8554,112.758,112.7757,9866.0
2018-11-12 13:15:00,127.42,127.6,127.38,127.6,6431.0,112.7846,112.9439,112.7492,112.9439,6431.0
2018-11-12 13:20:00,127.62,127.63,127.53,127.59,9185.0,112.9616,112.9705,112.882,112.9351,9185.0
2018-11-12 13:25:00,127.59,127.79,127.55,127.78,11692.0,112.9351,113.1121,112.8997,113.1033,11692.0
2018-11-12 13:30:00,127.76,127.87,127.71,127.87,8299.0,113.0855,113.1829,113.0413,113.1829,8299.0
2018-11-12 13:35:00,127.84,127.88,127.79,127.8,8569.0,113.1564,113.1918,113.1121,113.121,8569.0
2018-11-12 13:40:00,127.79,127.79,127.59,127.61,9561.0,113.1121,113.1121,112.9351,112.9528,9561.0
2018-11-12 13:45:00,127.58,127.66,127.51,127.61,9972.0,112.9262,112.997,112.8643,112.9528,9972.0
2018-11-12 13:50:00,127.62,127.84,127.61,127.79,20244.0,112.9616,113.1564,112.9528,113.1121,20244.0
2018-11-12 13:55:00,127.76,127.92,127.74,127.78,23924.0,113.0855,113.2272,113.0678,113.1033,23924.0
2018-11-12 14:00:00,127.78,128.03,127.76,128.01,16092.0,113.1033,113.3245,113.0855,113.3068,16092.0
2018-11-12 14:05:00,127.97,127.97,127.77,127.82,13918.0,113.2714,113.2714,113.0944,113.1387,13918.0
2018-11-12 14:10:00,127.81,127.93,127.71,127.72,15238.0,113.1298,113.236,113.0413,113.0501,15238.0
2018-11-12 14:15:00,127.77,127.92,127.74,127.81,14804.0,113.0944,113.2272,113.0678,113.1298,14804.0
2018-11-12 14:20:00,127.79,127.81,127.6,127.6,8843.0,113.1121,113.1298,112.9439,112.9439,8843.0
2018-11-12 14:25:00,127.63,127.63,127.5,127.51,11606.0,112.9705,112.9705,112.8554,112.8643,11606.0
2018-11-12 14:30:00,127.5,127.55,127.42,127.43,7499.0,112.8554,112.8997,112.7846,112.7935,7499.0
2018-11-12 14:35:00,127.43,127.45,127.21,127.28,14475.0,112.7935,112.8112,112.5987,112.6607,14475.0
2018-11-12 14:40:00,127.31,127.42,127.25,127.36,9009.0,112.6872,112.7846,112.6341,112.7315,9009.0
2018-11-12 14:45:00,127.43,127.67,127.4,127.6,7287.0,112.7935,113.0059,112.7669,112.9439,7287.0
2018-11-12 14:50:00,127.61,127.61,127.37,127.4,11102.0,112.9528,112.9528,112.7403,112.7669,11102.0
2018-11-12 14:55:00,127.38,127.39,127.2,127.24,13249.0,112.7492,112.758,112.5899,112.6253,13249.0
2018-11-12 15:00:00,127.24,127.43,127.21,127.29,13802.0,112.6253,112.7935,112.5987,112.6695,13802.0
2018-11-12 15:05:00,127.29,127.33,127.21,127.33,9435.0,112.6695,112.7049,112.5987,112.7049,9435.0
2018-11-12 15:10:00,127.28,127.4,127.13,127.34,10607.0,112.6607,112.7669,112.5279,112.7138,10607.0
2018-11-12 15:15:00,127.34,127.52,127.28,127.51,14337.0,112.7138,112.8731,112.6607,112.8643,14337.0
2018-11-12 15:20:00,127.48,127.86,127.48,127.78,20386.0,112.8377,113.1741,112.8377,113.1033,20386.0
2018-11-12 15:25:00,127.78,127.82,127.7,127.75,12664.0,113.1033,113.1387,113.0324,113.0767,12664.0
2018-11-12 15:30:00,127.75,127.75,127.53,127.63,40043.0,113.0767,113.0767,112.882,112.9705,40043.0
2018-11-12 15:35:00,127.63,127.78,127.61,127.72,29460.0,112.9705,113.1033,112.9528,113.0501,29460.0
2018-11-12 15:40:00,127.69,127.94,127.59,127.86,40397.0,113.0236,113.2449,112.9351,113.1741,40397.0
2018-11-12 15:45:00,127.85,127.87,127.51,127.51,54114.0,113.1652,113.1829,112.8643,112.8643,54114.0
2018-11-12 15:50:00,127.5,127.58,127.12,127.16,63389.0,112.8554,112.9262,112.5191,112.5545,63389.0
2018-11-12 15:55:00,127.18,127.35,127.12,127.22,147263.0,112.5722,112.7226,112.5191,112.6076,147263.0
2018-11-13 09:30:00,127.34,127.86,127.01,127.65,18363.0,112.7138,113.1741,112.4217,112.9882,18363.0
2018-11-13 09:35:00,127.6,127.73,127.36,127.55,6515.0,112.9439,113.059,112.7315,112.8997,6515.0
2018-11-13 09:40:00,127.48,127.72,127.41,127.57,8884.0,112.8377,113.0501,112.7757,112.9174,8884.0
2018-11-13 09:45:00,127.6,128.25,127.53,128.13,32915.0,112.9439,113.5193,112.882,113.413,32915.0
2018-11-13 09:50:00,128.12,128.29,127.94,128.29,9966.0,113.4042,113.5547,113.2449,113.5547,9966.0
2018-11-13 09:55:00,128.36,128.74,128.35,128.57,11189.0,113.6166,113.953,113.6078,113.8025,11189.0
2018-11-13 10:00:00,128.56,128.88,128.49,128.75,20490.0,113.7937,114.0769,113.7317,113.9618,20490.0
2018-11-13 10:05:00,128.74,129.03,128.72,128.84,9848.0,113.953,114.2097,113.9353,114.0415,9848.0
2018-11-13 10:10:00,128.79,128.82,128.66,128.69,11317.0,113.9972,114.0238,113.8822,113.9087,11317.0
2018-11-13 10:15:00,128.68,128.94,128.64,128.86,11060.0,113.8999,114.13,113.8645,114.0592,11060.0
2018-11-13 10:20:00,128.89,128.89,128.43,128.44,6621.0,114.0858,114.0858,113.6786,113.6874,6621.0
2018-11-13 10:25:00,128.51,128.62,128.27,128.3,18311.0,113.7494,113.8468,113.537,113.5635,18311.0
2018-11-13 10:30:00,128.36,128.52,128.32,128.48,7702.0,113.6166,113.7583,113.5812,113.7228,7702.0
2018-11-13 10:35:00,128.54,128.6,128.47,128.5,6074.0,113.776,113.8291,113.714,113.7406,6074.0
2018-11-13 10:40:00,128.48,128.74,128.38,128.6,14141.0,113.7228,113.953,113.6343,113.8291,14141.0
2018-11-13 10:45:00,128.56,128.92,128.56,128.82,3908.0,113.7937,114.1123,113.7937,114.0238,3908.0
2018-11-13 10:50:00,128.82,128.83,128.61,128.66,5298.0,114.0238,114.0326,113.8379,113.8822,5298.0
2018-11-13 10:55:00,128.67,128.92,128.67,128.71,8595.0,113.891,114.1123,113.891,113.9264,8595.0
2018-11-13 11:00:00,128.66,128.98,128.55,128.98,14524.0,113.8822,114.1654,113.7848,114.1654,14524.0
2018-11-13 11:05:00,129.0,129.06,128.82,128.84,8093.0,114.1831,114.2362,114.0238,114.0415,8093.0
2018-11-13 11:10:00,128.85,128.91,128.71,128.9,4464.0,114.0504,114.1035,113.9264,114.0946,4464.0
2018-11-13 11:15:00,128.93,129.29,128.76,129.25,10081.0,114.1212,114.4398,113.9707,114.4044,10081.0
2018-11-13 11:20:00,129.27,129.42,129.23,129.24,15484.0,114.4221,114.5549,114.3867,114.3956,15484.0
2018-11-13 11:25:00,129.27,129.31,129.09,129.09,4616.0,114.4221,114.4575,114.2628,114.2628,4616.0
2018-11-13 11:30:00,129.05,129.06,128.95,129.04,5418.0,114.2274,114.2362,114.1389,114.2185,5418.0
2018-11-13 11:35:00,128.93,128.96,128.69,128.7,5197.0,114.1212,114.1477,113.9087,113.9176,5197.0
2018-11-13 11:40:00,128.7,128.76,128.67,128.74,7035.0,113.9176,113.9707,113.891,113.953,7035.0
2018-11-13 11:45:00,128.79,128.89,128.7,128.87,4514.0,113.9972,114.0858,113.9176,114.0681,4514.0
2018-11-13 11:50:00,128.87,128.93,128.74,128.74,4100.0,114.0681,114.1212,113.953,113.953,4100.0
2018-11-13 11:55:00,128.81,128.89,128.75,128.86,4117.0,114.0149,114.0858,113.9618,114.0592,4117.0
2018-11-13 12:00:00,128.87,129.15,128.87,129.0,3900.0,114.0681,114.3159,114.0681,114.1831,3900.0
2018-11-13 12:05:00,129.09,129.09,128.74,128.8,2778.0,114.2628,114.2628,113.953,114.0061,2778.0
2018-11-13 12:10:00,128.84,129.01,128.8,129.01,12876.0,114.0415,114.192,114.0061,114.192,12876.0
2018-11-13 12:15:00,128.99,129.01,128.82,128.94,7854.0,114.1743,114.192,114.0238,114.13,7854.0
2018-11-13 12:20:00,128.91,128.94,128.75,128.82,3734.0,114.1035,114.13,113.9618,114.0238,3734.0
2018-11-13 12:25:00,128.85,129.0,128.85,128.93,3951.0,114.0504,114.1831,114.0504,114.1212,3951.0
2018-11-13 12:30:00,129.01,129.01,128.82,128.82,3036.0,114.192,114.192,114.0238,114.0238,3036.0
2018-11-13 12:35:00,128.78,128.79,128.66,128.66,3914.0,113.9884,113.9972,113.8822,113.8822,3914.0
2018-11-13 12:40:00,128.66,128.72,128.39,128.47,5900.0,113.8822,113.9353,113.6432,113.714,5900.0
2018-11-13 12:45:00,128.46,128.49,128.34,128.4,4363.0,113.7051,113.7317,113.5989,113.652,4363.0
2018-11-13 12:50:00,128.4,128.46,128.26,128.3,6816.0,113.652,113.7051,113.5281,113.5635,6816.0
2018-11-13 12:55:00,128.23,128.26,128.16,128.25,4211.0,113.5016,113.5281,113.4396,113.5193,4211.0
2018-11-13 13:00:00,128.22,128.36,128.18,128.22,15572.0,113.4927,113.6166,113.4573,113.4927,15572.0
2018-11-13 13:05:00,128.25,128.38,128.23,128.28,15404.0,113.5193,113.6343,113.5016,113.5458,15404.0
2018-11-13 13:10:00,128.34,128.38,127.97,127.98,4791.0,113.5989,113.6343,113.2714,113.2803,4791.0
2018-11-13 13:15:00,127.98,128.04,127.88,128.0,4156.0,113.2803,113.3334,113.1918,113.298,4156.0
2018-11-13 13:20:00,128.0,128.07,127.97,128.06,3299.0,113.298,113.3599,113.2714,113.3511,3299.0
2018-11-13 13:25:00,128.03,128.08,127.84,127.99,6064.0,113.3245,113.3688,113.1564,113.2891,6064.0
2018-11-13 13:30:00,127.95,128.12,127.91,128.07,2953.0,113.2537,113.4042,113.2183,113.3599,2953.0
2018-11-13 13:35:00,128.12,128.23,128.08,128.23,4510.0,113.4042,113.5016,113.3688,113.5016,4510.0
2018-11-13 13:40:00,128.26,128.3,128.22,128.22,2814.0,113.5281,113.5635,113.4927,113.4927,2814.0
2018-11-13 13:45:00,128.21,128.3,128.09,128.1,3061.0,113.4839,113.5635,113.3776,113.3865,3061.0
2018-11-13 13:50:00,128.02,128.11,128.02,128.07,2877.0,113.3157,113.3953,113.3157,113.3599,2877.0
2018-11-13 13:55:00,128.09,128.24,128.06,128.13,3181.0,113.3776,113.5104,113.3511,113.413,3181.0
2018-11-13 14:00:00,128.05,128.22,127.97,127.98,9651.0,113.3422,113.4927,113.2714,113.2803,9651.0
2018-11-13 14:05:00,128.0,128.03,127.85,127.9,3678.0,113.298,113.3245,113.1652,113.2095,3678.0
2018-11-13 14:10:00,127.9,127.93,127.79,127.8,3850.0,113.2095,113.236,113.1121,113.121,3850.0
2018-11-13 14:15:00,127.72,127.74,127.46,127.55,6841.0,113.0501,113.0678,112.82,112.8997,6841.0
2018-11-13 14:20:00,127.56,127.59,127.0,127.31,61264.0,112.9085,112.9351,112.4128,112.6872,61264.0
2018-11-13 14:25:00,127.28,127.33,127.2,127.31,8559.0,112.6607,112.7049,112.5899,112.6872,8559.0
2018-11-13 14:30:00,127.31,127.52,127.27,127.52,3902.0,112.6872,112.8731,112.6518,112.8731,3902.0
2018-11-13 14:35:00,127.57,127.65,127.54,127.57,4515.0,112.9174,112.9882,112.8908,112.9174,4515.0
2018-11-13 14:40:00,127.6,127.6,127.22,127.25,6245.0,112.9439,112.9439,112.6076,112.6341,6245.0
2018-11-13 14:45:00,127.27,127.49,127.17,127.46,4625.0,112.6518,112.8466,112.5633,112.82,4625.0
2018-11-13 14:50:00,127.46,127.49,127.36,127.48,8053.0,112.82,112.8466,112.7315,112.8377,8053.0
2018-11-13 14:55:00,127.49,127.68,127.46,127.52,10283.0,112.8466,113.0147,112.82,112.8731,10283.0
2018-11-13 15:00:00,127.52,127.94,127.46,127.94,6918.0,112.8731,113.2449,112.82,113.2449,6918.0
2018-11-13 15:05:00,127.93,127.94,127.71,127.81,8280.0,113.236,113.2449,113.0413,113.1298,8280.0
2018-11-13 15:10:00,127.75,127.77,127.59,127.69,8560.0,113.0767,113.0944,112.9351,113.0236,8560.0
2018-11-13 15:15:00,127.7,127.76,127.54,127.62,7787.0,113.0324,113.0855,112.8908,112.9616,7787.0
2018-11-13 15:20:00,127.63,127.64,127.44,127.47,13392.0,112.9705,112.9793,112.8023,112.8289,13392.0
2018-11-13 15:25:00,127.51,127.77,127.5,127.57,9315.0,112.8643,113.0944,112.8554,112.9174,9315.0
2018-11-13 15:30:00,127.56,127.67,127.19,127.32,13533.0,112.9085,113.0059,112.581,112.6961,13533.0
2018-11-13 15:35:00,127.29,127.75,127.27,127.59,17594.0,112.6695,113.0767,112.6518,112.9351,17594.0
2018-11-13 15:40:00,127.6,127.67,127.5,127.58,26756.0,112.9439,113.0059,112.8554,112.9262,26756.0
2018-11-13 15:45:00,127.6,127.79,127.52,127.72,35754.0,112.9439,113.1121,112.8731,113.0501,35754.0
2018-11-13 15:50:00,127.74,127.91,127.74,127.91,23106.0,113.0678,113.2183,113.0678,113.2183,23106.0
2018-11-13 15:55:00,127.89,127.89,127.56,127.58,55495.0,113.2006,113.2006,112.9085,112.9262,55495.0
2018-11-14 09:30:00,127.92,127.99,127.65,127.65,16696.0,113.2272,113.2891,112.9882,112.9882,16696.0
2018-11-14 09:35:00,127.73,128.01,127.4,127.77,14685.0,113.059,113.3068,112.7669,113.0944,14685.0
2018-11-14 09:40:00,127.77,127.86,127.53,127.79,7350.0,113.0944,113.1741,112.882,113.1121,7350.0
2018-11-14 09:45:00,127.69,127.82,127.55,127.68,8225.0,113.0236,113.1387,112.8997,113.0147,8225.0
2018-11-14 09:50:00,127.72,128.12,127.64,128.06,4949.0,113.0501,113.4042,112.9793,113.3511,4949.0
2018-11-14 09:55:00,128.06,128.52,127.94,128.39,7213.0,113.3511,113.7583,113.2449,113.6432,7213.0
2018-11-14 10:00:00,128.43,128.7,128.38,128.48,11115.0,113.6786,113.9176,113.6343,113.7228,11115.0
2018-11-14 10:05:00,128.48,128.64,128.37,128.57,7523.0,113.7228,113.8645,113.6255,113.8025,7523.0
2018-11-14 10:10:00,128.51,128.57,128.31,128.42,15957.0,113.7494,113.8025,113.5724,113.6697,15957.0
2018-11-14 10:15:00,128.34,128.66,128.29,128.56,45032.0,113.5989,113.8822,113.5547,113.7937,45032.0
2018-11-14 10:20:00,128.6,128.74,128.36,128.42,33927.0,113.8291,113.953,113.6166,113.6697,33927.0
2018-11-14 10:25:00,128.42,128.46,128.22,128.22,5928.0,113.6697,113.7051,113.4927,113.4927,5928.0
2018-11-14 10:30:00,128.25,128.25,127.96,127.96,5756.0,113.5193,113.5193,113.2626,113.2626,5756.0
2018-11-14 10:35:00,127.91,128.06,127.9,128.06,2828.0,113.2183,113.3511,113.2095,113.3511,2828.0
2018-11-14 10:40:00,128.07,128.07,127.93,127.98,3800.0,113.3599,113.3599,113.236,113.2803,3800.0
2018-11-14 10:45:00,127.97,128.03,127.88,127.94,4810.0,113.2714,113.3245,113.1918,113.2449,4810.0
2018-11-14 10:50:00,127.93,127.99,127.67,127.83,7077.0,113.236,113.2891,113.0059,113.1475,7077.0
2018-11-14 10:55:00,127.81,127.84,127.56,127.71,6131.0,113.1298,113.1564,112.9085,113.0413,6131.0
2018-11-14 11:00:00,127.71,127.76,127.5,127.6,4711.0,113.0413,113.0855,112.8554,112.9439,4711.0
2018-11-14 11:05:00,127.59,127.79,127.59,127.64,5675.0,112.9351,113.1121,112.9351,112.9793,5675.0
2018-11-14 11:10:00,127.64,127.8,127.58,127.64,9033.0,112.9793,113.121,112.9262,112.9793,9033.0
2018-11-14 11:15:00,127.64,127.66,127.52,127.52,9340.0,112.9793,112.997,112.8731,112.8731,9340.0
2018-11-14 11:20:00,127.52,127.59,127.37,127.44,7753.0,112.8731,112.9351,112.7403,112.8023,7753.0
2018-11-14 11:25:00,127.59,127.66,127.53,127.56,2052.0,112.9351,112.997,112.882,112.9085,2052.0
2018-11-14 11:30:00,127.54,127.54,127.35,127.39,1818.0,112.8908,112.8908,112.7226,112.758,1818.0
2018-11-14 11:35:00,127.39,127.39,126.92,126.93,5366.0,112.758,112.758,112.342,112.3509,5366.0
2018-11-14 11:40:00,126.89,126.94,126.71,126.83,6333.0,112.3155,112.3597,112.1562,112.2624,6333.0
2018-11-14 11:45:00,126.79,126.9,126.78,126.81,3077.0,112.227,112.3243,112.2181,112.2447,3077.0
2018-11-14 11:50:00,126.81,127.1,126.76,127.05,5170.0,112.2447,112.5014,112.2004,112.4571,5170.0
2018-11-14 11:55:00,127.04,127.28,127.04,127.15,4941.0,112.4482,112.6607,112.4482,112.5456,4941.0
2018-11-14 12:00:00,127.17,127.32,127.16,127.27,4712.0,112.5633,112.6961,112.5545,112.6518,4712.0
2018-11-14 12:05:00,127.29,127.44,127.14,127.14,3356.0,112.6695,112.8023,112.5368,112.5368,3356.0
2018-11-14 12:10:00,127.14,127.23,126.98,127.12,5792.0,112.5368,112.6164,112.3951,112.5191,5792.0
2018-11-14 12:15:00,127.12,127.23,127.05,127.18,3811.0,112.5191,112.6164,112.4571,112.5722,3811.0
2018-11-14 12:20:00,127.24,127.62,127.24,127.62,6755.0,112.6253,112.9616,112.6253,112.9616,6755.0
2018-11-14 12:25:00,127.6,127.66,127.56,127.62,8956.0,112.9439,112.997,112.9085,112.9616,8956.0
2018-11-14 12:30:00,127.6,127.62,127.45,127.53,12737.0,112.9439,112.9616,112.8112,112.882,12737.0
2018-11-14 12:35:00,127.52,127.52,127.12,127.31,11189.0,112.8731,112.8731,112.5191,112.6872,11189.0
2018-11-14 12:40:00,127.22,127.26,127.06,127.21,4258.0,112.6076,112.643,112.4659,112.5987,4258.0
2018-11-14 12:45:00,127.21,127.34,127.16,127.25,3897.0,112.5987,112.7138,112.5545,112.6341,3897.0
2018-11-14 12:50:00,127.21,127.5,127.13,127.45,4892.0,112.5987,112.8554,112.5279,112.8112,4892.0
2018-11-14 12:55:00,127.29,127.38,127.06,127.15,6955.0,112.6695,112.7492,112.4659,112.5456,6955.0
2018-11-14 13:00:00,127.06,127.26,126.99,127.01,7835.0,112.4659,112.643,112.404,112.4217,7835.0
2018-11-14 13:05:00,126.98,127.12,126.9,127.12,4304.0,112.3951,112.5191,112.3243,112.5191,4304.0
2018-11-14 13:10:00,127.09,127.19,126.77,126.93,7754.0,112.4925,112.581,112.2093,112.3509,7754.0
2018-11-14 13:15:00,126.87,127.03,126.83,126.94,5717.0,112.2978,112.4394,112.2624,112.3597,5717.0
2018-11-14 13:20:00,126.96,127.04,126.83,126.89,5859.0,112.3774,112.4482,112.2624,112.3155,5859.0
2018-11-14 13:25:00,126.82,126.85,126.69,126.78,8006.0,112.2535,112.2801,112.1384,112.2181,8006.0
2018-11-14 13:30:00,126.77,126.9,126.58,126.68,8074.0,112.2093,112.3243,112.0411,112.1296,8074.0
2018-11-14 13:35:00,126.73,126.79,126.59,126.63,5784.0,112.1739,112.227,112.0499,112.0853,5784.0
2018-11-14 13:40:00,126.61,126.61,126.09,126.1,11260.0,112.0676,112.0676,111.6074,111.6162,11260.0
2018-11-14 13:45:00,126.13,126.21,126.0,126.16,8044.0,111.6428,111.7136,111.5277,111.6693,8044.0
2018-11-14 13:50:00,126.14,126.14,126.01,126.02,6267.0,111.6516,111.6516,111.5366,111.5454,6267.0
2018-11-14 13:55:00,126.06,126.38,126.05,126.38,5840.0,111.5808,111.8641,111.572,111.8641,5840.0
2018-11-14 14:00:00,126.32,126.32,125.9,125.95,8311.0,111.8109,111.8109,111.4392,111.4834,8311.0
2018-11-14 14:05:00,125.9,125.96,125.79,125.94,9232.0,111.4392,111.4923,111.3418,111.4746,9232.0
2018-11-14 14:10:00,125.93,126.15,125.93,126.15,4099.0,111.4657,111.6605,111.4657,111.6605,4099.0
2018-11-14 14:15:00,126.17,126.71,126.17,126.6,20870.0,111.6782,112.1562,111.6782,112.0588,20870.0
2018-11-14 14:20:00,126.6,127.09,126.57,127.09,23280.0,112.0588,112.4925,112.0322,112.4925,23280.0
2018-11-14 14:25:00,127.09,127.11,126.67,126.67,16255.0,112.4925,112.5102,112.1207,112.1207,16255.0
2018-11-14 14:30:00,126.61,126.94,126.56,126.76,8818.0,112.0676,112.3597,112.0234,112.2004,8818.0
2018-11-14 14:35:00,126.73,126.98,126.68,126.78,8074.0,112.1739,112.3951,112.1296,112.2181,8074.0
2018-11-14 14:40:00,126.79,126.81,126.47,126.62,12494.0,112.227,112.2447,111.9437,112.0765,12494.0
2018-11-14 14:45:00,126.64,126.85,126.55,126.83,9523.0,112.0942,112.2801,112.0145,112.2624,9523.0
2018-11-14 14:50:00,126.8,127.23,126.8,127.23,9102.0,112.2358,112.6164,112.2358,112.6164,9102.0
2018-11-14 14:55:00,127.23,127.54,127.22,127.46,9425.0,112.6164,112.8908,112.6076,112.82,9425.0
2018-11-14 15:00:00,127.44,127.52,127.34,127.41,12545.0,112.8023,112.8731,112.7138,112.7757,12545.0
2018-11-14 15:05:00,127.41,127.65,127.38,127.54,16602.0,112.7757,112.9882,112.7492,112.8908,16602.0
2018-11-14 15:10:00,127.56,127.56,127.38,127.56,9544.0,112.9085,112.9085,112.7492,112.9085,9544.0
2018-11-14 15:15:00,127.53,127.61,127.4,127.59,12511.0,112.882,112.9528,112.7669,112.9351,12511.0
2018-11-14 15:20:00,127.52,127.52,127.24,127.4,33336.0,112.8731,112.8731,112.6253,112.7669,33336.0
2018-11-14 15:25:00,127.36,127.44,127.25,127.38,22994.0,112.7315,112.8023,112.6341,112.7492,22994.0
2018-11-14 15:30:00,127.35,127.46,127.2,127.28,16401.0,112.7226,112.82,112.5899,112.6607,16401.0
2018-11-14 15:35:00,127.28,127.56,127.21,127.55,18134.0,112.6607,112.9085,112.5987,112.8997,18134.0
2018-11-14 15:40:00,127.5,127.53,127.2,127.2,16570.0,112.8554,112.882,112.5899,112.5899,16570.0
2018-11-14 15:45:00,127.21,127.35,127.17,127.23,30617.0,112.5987,112.7226,112.5633,112.6164,30617.0
2018-11-14 15:50:00,127.23,127.23,126.68,126.72,39315.0,112.6164,112.6164,112.1296,112.165,39315.0
2018-11-14 15:55:00,126.71,126.8,126.56,126.72,91208.0,112.1562,112.2358,112.0234,112.165,91208.0
2018-11-15 09:30:00,126.06,126.96,125.33,126.44,28769.0,111.5808,112.3774,110.9347,111.9172,28769.0
2018-11-15 09:35:00,126.42,126.5,126.03,126.25,15022.0,111.8995,111.9703,111.5543,111.749,15022.0
2018-11-15 09:40:00,126.27,126.8,125.97,126.8,19334.0,111.7667,112.2358,111.5011,112.2358,19334.0
2018-11-15 09:45:00,126.77,127.55,126.7,127.55,22049.0,112.2093,112.8997,112.1473,112.8997,22049.0
2018-11-15 09:50:00,127.46,127.55,127.21,127.37,30986.0,112.82,112.8997,112.5987,112.7403,30986.0
2018-11-15 09:55:00,127.34,127.69,127.13,127.25,12637.0,112.7138,113.0236,112.5279,112.6341,12637.0
2018-11-15 10:00:00,127.16,127.62,127.12,127.49,14520.0,112.5545,112.9616,112.5191,112.8466,14520.0
2018-11-15 10:05:00,127.54,127.62,127.34,127.55,15917.0,112.8908,112.9616,112.7138,112.8997,15917.0
2018-11-15 10:10:00,127.46,127.67,127.4,127.6,13625.0,112.82,113.0059,112.7669,112.9439,13625.0
2018-11-15 10:15:00,127.65,127.93,127.58,127.9,10729.0,112.9882,113.236,112.9262,113.2095,10729.0
2018-11-15 10:20:00,127.78,127.95,127.51,127.51,11265.0,113.1033,113.2537,112.8643,112.8643,11265.0
2018-11-15 10:25:00,127.56,127.89,127.52,127.73,25024.0,112.9085,113.2006,112.8731,113.059,25024.0
2018-11-15 10:30:00,127.72,127.72,127.31,127.46,13167.0,113.0501,113.0501,112.6872,112.82,13167.0
2018-11-15 10:35:00,127.47,127.51,127.02,127.08,10784.0,112.8289,112.8643,112.4305,112.4837,10784.0
2018-11-15 10:40:00,127.1,127.34,127.02,127.28,12418.0,112.5014,112.7138,112.4305,112.6607,12418.0
2018-11-15 10:45:00,127.33,127.8,127.33,127.79,12487.0,112.7049,113.121,112.7049,113.1121,12487.0
2018-11-15 10:50:00,127.79,128.0,127.71,127.86,8200.0,113.1121,113.298,113.0413,113.1741,8200.0
2018-11-15 10:55:00,127.85,127.88,127.68,127.74,10461.0,113.1652,113.1918,113.0147,113.0678,10461.0
2018-11-15 11:00:00,127.73,127.97,127.65,127.93,20277.0,113.059,113.2714,112.9882,113.236,20277.0
2018-11-15 11:05:00,127.93,128.42,127.9,128.26,9402.0,113.236,113.6697,113.2095,113.5281,9402.0
2018-11-15 11:10:00,128.22,128.25,128.05,128.23,14603.0,113.4927,113.5193,113.3422,113.5016,14603.0
2018-11-15 11:15:00,128.16,128.44,128.16,128.4,13737.0,113.4396,113.6874,113.4396,113.652,13737.0
2018-11-15 11:20:00,128.44,128.69,128.35,128.52,20149.0,113.6874,113.9087,113.6078,113.7583,20149.0
2018-11-15 11:25:00,128.52,128.62,128.37,128.57,12018.0,113.7583,113.8468,113.6255,113.8025,12018.0
2018-11-15 11:30:00,128.61,129.0,128.55,128.85,13142.0,113.8379,114.1831,113.7848,114.0504,13142.0
2018-11-15 11:35:00,128.87,128.87,128.67,128.73,13640.0,114.0681,114.0681,113.891,113.9441,13640.0
2018-11-15 11:40:00,128.71,129.02,128.53,128.58,9774.0,113.9264,114.2008,113.7671,113.8114,9774.0
2018-11-15 11:45:00,128.65,129.07,128.6,128.96,35510.0,113.8733,114.2451,113.8291,114.1477,35510.0
2018-11-15 11:50:00,129.03,129.32,128.95,129.32,20405.0,114.2097,114.4664,114.1389,114.4664,20405.0
2018-11-15 11:55:00,129.27,129.33,128.98,129.33,12323.0,114.4221,114.4752,114.1654,114.4752,12323.0
2018-11-15 12:00:00,129.27,129.64,129.27,129.55,29862.0,114.4221,114.7496,114.4221,114.6699,29862.0
2018-11-15 12:05:00,129.59,129.71,129.19,129.26,14736.0,114.7054,114.8116,114.3513,114.4133,14736.0
2018-11-15 12:10:00,129.22,129.29,129.02,129.06,10790.0,114.3779,114.4398,114.2008,114.2362,10790.0
2018-11-15 12:15:00,128.97,129.28,128.97,129.28,6691.0,114.1566,114.431,114.1566,114.431,6691.0
2018-11-15 12:20:00,129.22,129.35,129.09,129.28,26138.0,114.3779,114.4929,114.2628,114.431,26138.0
2018-11-15 12:25:00,129.23,129.35,129.05,129.33,21752.0,114.3867,114.4929,114.2274,114.4752,21752.0
2018-11-15 12:30:00,129.32,129.34,129.18,129.26,7671.0,114.4664,114.4841,114.3424,114.4133,7671.0
2018-11-15 12:35:00,129.26,129.44,129.18,129.38,9486.0,114.4133,114.5726,114.3424,114.5195,9486.0
2018-11-15 12:40:00,129.35,129.38,129.24,129.24,5139.0,114.4929,114.5195,114.3956,114.3956,5139.0
2018-11-15 12:45:00,129.18,129.25,129.17,129.19,4269.0,114.3424,114.4044,114.3336,114.3513,4269.0
2018-11-15 12:50:00,129.19,129.21,128.86,128.86,6701.0,114.3513,114.369,114.0592,114.0592,6701.0
2018-11-15 12:55:00,128.88,128.97,128.79,128.96,11036.0,114.0769,114.1566,113.9972,114.1477,11036.0
2018-11-15 13:00:00,128.96,129.0,128.65,128.71,8213.0,114.1477,114.1831,113.8733,113.9264,8213.0
2018-11-15 13:05:00,128.69,128.72,128.36,128.42,9300.0,113.9087,113.9353,113.6166,113.6697,9300.0
2018-11-15 13:10:00,128.43,128.76,128.42,128.73,8327.0,113.6786,113.9707,113.6697,113.9441,8327.0
2018-11-15 13:15:00,128.74,129.27,128.67,129.19,20942.0,113.953,114.4221,113.891,114.3513,20942.0
2018-11-15 13:20:00,129.23,129.9,129.21,129.9,30723.0,114.3867,114.9797,114.369,114.9797,30723.0
2018-11-15 13:25:00,129.94,130.05,129.76,129.96,23604.0,115.0152,115.1125,114.8558,115.0329,23604.0
2018-11-15 13:30:00,130.01,130.11,129.86,130.08,10072.0,115.0771,115.1656,114.9443,115.1391,10072.0
2018-11-15 13:35:00,130.07,130.15,129.85,129.97,11963.0,115.1302,115.201,114.9355,115.0417,11963.0
2018-11-15 13:40:00,129.99,130.05,129.84,129.86,9867.0,115.0594,115.1125,114.9266,114.9443,9867.0
2018-11-15 13:45:00,129.86,129.97,129.5,129.5,10141.0,114.9443,115.0417,114.6257,114.6257,10141.0
2018-11-15 13:50:00,129.55,129.98,129.55,129.96,8096.0,114.6699,115.0506,114.6699,115.0329,8096.0
2018-11-15 13:55:00,129.91,130.2,129.9,130.11,8105.0,114.9886,115.2453,114.9797,115.1656,8105.0
2018-11-15 14:00:00,130.15,130.24,129.96,130.05,12467.0,115.201,115.2807,115.0329,115.1125,12467.0
2018-11-15 14:05:00,130.06,130.22,129.95,130.14,11443.0,115.1214,115.263,115.024,115.1922,11443.0
2018-11-15 14:10:00,130.14,130.28,130.08,130.16,8909.0,115.1922,115.3161,115.1391,115.2099,8909.0
2018-11-15 14:15:00,130.16,130.16,129.84,129.95,32260.0,115.2099,115.2099,114.9266,115.024,32260.0
2018-11-15 14:20:00,129.9,130.13,129.87,130.01,11284.0,114.9797,115.1833,114.9532,115.0771,11284.0
2018-11-15 14:25:00,130.05,130.56,130.03,130.56,23366.0,115.1125,115.5639,115.0948,115.5639,23366.0
2018-11-15 14:30:00,130.54,130.78,130.54,130.56,12069.0,115.5462,115.7587,115.5462,115.5639,12069.0
2018-11-15 14:35:00,130.56,130.56,130.03,130.08,14811.0,115.5639,115.5639,115.0948,115.1391,14811.0
2018-11-15 14:40:00,130.08,130.12,129.79,129.9,8277.0,115.1391,115.1745,114.8824,114.9797,8277.0
2018-11-15 14:45:00,129.91,130.1,129.91,130.04,16205.0,114.9886,115.1568,114.9886,115.1037,16205.0
2018-11-15 14:50:00,130.0,130.04,129.57,129.63,9474.0,115.0683,115.1037,114.6877,114.7408,9474.0
2018-11-15 14:55:00,129.63,129.81,129.53,129.74,15869.0,114.7408,114.9001,114.6522,114.8381,15869.0
2018-11-15 15:00:00,129.74,129.84,129.19,129.52,21058.0,114.8381,114.9266,114.3513,114.6434,21058.0
2018-11-15 15:05:00,129.5,129.87,129.49,129.75,14846.0,114.6257,114.9532,114.6168,114.847,14846.0
2018-11-15 15:10:00,129.74,130.17,129.71,130.16,14184.0,114.8381,115.2187,114.8116,115.2099,14184.0
2018-11-15 15:15:00,130.17,130.18,129.91,129.93,15097.0,115.2187,115.2276,114.9886,115.0063,15097.0
2018-11-15 15:20:00,129.9,129.94,129.54,129.68,15878.0,114.9797,115.0152,114.6611,114.785,15878.0
2018-11-15 15:25:00,129.65,129.99,129.62,129.63,13549.0,114.7585,115.0594,114.7319,114.7408,13549.0
2018-11-15 15:30:00,129.63,130.07,129.63,129.92,14380.0,114.7408,115.1302,114.7408,114.9975,14380.0
2018-11-15 15:35:00,129.9,130.05,129.83,129.99,20352.0,114.9797,115.1125,114.9178,115.0594,20352.0
2018-11-15 15:40:00,130.0,130.05,129.82,129.93,17193.0,115.0683,115.1125,114.9089,115.0063,17193.0
2018-11-15 15:45:00,129.89,129.99,129.71,129.78,23364.0,114.9709,115.0594,114.8116,114.8735,23364.0
2018-11-15 15:50:00,129.8,130.11,129.79,130.05,23674.0,114.8912,115.1656,114.8824,115.1125,23674.0
2018-11-15 15:55:00,130.03,130.14,129.78,130.14,68986.0,115.0948,115.1922,114.8735,115.1922,68986.0
2018-11-16 09:30:00,129.73,130.48,128.91,130.48,95508.0,114.8293,115.4931,114.1035,115.4931,95508.0
2018-11-16 09:35:00,130.47,131.12,129.94,130.21,19651.0,115.4843,116.0596,115.0152,115.2541,19651.0
2018-11-16 09:40:00,130.44,130.77,130.37,130.54,6405.0,115.4577,115.7498,115.3958,115.5462,6405.0
2018-11-16 09:45:00,130.77,130.94,130.38,130.44,13812.0,115.7498,115.9003,115.4046,115.4577,13812.0
2018-11-16 09:50:00,130.36,130.66,130.16,130.49,12414.0,115.3869,115.6525,115.2099,115.502,12414.0
2018-11-16 09:55:00,130.48,130.6,130.17,130.57,11058.0,115.4931,115.5993,115.2187,115.5728,11058.0
2018-11-16 10:00:00,130.56,130.61,130.3,130.53,31189.0,115.5639,115.6082,115.3338,115.5374,31189.0
2018-11-16 10:05:00,130.54,130.6,130.34,130.51,24956.0,115.5462,115.5993,115.3692,115.5197,24956.0
2018-11-16 10:10:00,130.61,130.77,130.48,130.77,6594.0,115.6082,115.7498,115.4931,115.7498,6594.0
2018-11-16 10:15:00,130.83,130.95,130.61,130.71,21895.0,115.8029,115.9091,115.6082,115.6967,21895.0
2018-11-16 10:20:00,130.73,130.91,130.68,130.91,14031.0,115.7144,115.8737,115.6702,115.8737,14031.0
2018-11-16 10:25:00,130.91,131.0,130.67,130.72,9523.0,115.8737,115.9534,115.6613,115.7056,9523.0
2018-11-16 10:30:00,130.71,131.49,130.68,131.49,21368.0,115.6967,116.3871,115.6702,116.3871,21368.0
2018-11-16 10:35:00,131.47,131.62,131.37,131.54,12959.0,116.3694,116.5022,116.2809,116.4314,12959.0
2018-11-16 10:40:00,131.53,131.69,131.53,131.67,14864.0,116.4225,116.5641,116.4225,116.5464,14864.0
2018-11-16 10:45:00,131.69,131.73,131.42,131.67,11460.0,116.5641,116.5996,116.3252,116.5464,11460.0
2018-11-16 10:50:00,131.65,131.78,131.58,131.62,9704.0,116.5287,116.6438,116.4668,116.5022,9704.0
2018-11-16 10:55:00,131.62,131.78,131.58,131.61,11484.0,116.5022,116.6438,116.4668,116.4933,11484.0
2018-11-16 11:00:00,131.65,131.85,131.65,131.85,30823.0,116.5287,116.7058,116.5287,116.7058,30823.0
2018-11-16 11:05:00,131.89,131.96,131.86,131.91,9196.0,116.7412,116.8031,116.7146,116.7589,9196.0
2018-11-16 11:10:00,131.89,132.05,131.83,131.87,13581.0,116.7412,116.8828,116.6881,116.7235,13581.0
2018-11-16 11:15:00,131.86,131.86,131.61,131.76,9277.0,116.7146,116.7146,116.4933,116.6261,9277.0
2018-11-16 11:20:00,131.7,131.75,131.39,131.39,9110.0,116.573,116.6173,116.2986,116.2986,9110.0
2018-11-16 11:25:00,131.4,131.4,131.09,131.11,5849.0,116.3075,116.3075,116.0331,116.0508,5849.0
2018-11-16 11:30:00,131.14,131.25,130.95,131.1,12375.0,116.0773,116.1747,115.9091,116.0419,12375.0
2018-11-16 11:35:00,131.11,131.27,131.11,131.17,6730.0,116.0508,116.1924,116.0508,116.1039,6730.0
2018-11-16 11:40:00,131.16,131.34,131.16,131.33,6837.0,116.095,116.2544,116.095,116.2455,6837.0
2018-11-16 11:45:00,131.35,131.56,131.35,131.47,8258.0,116.2632,116.4491,116.2632,116.3694,8258.0
2018-11-16 11:50:00,131.44,131.49,131.32,131.4,8899.0,116.3429,116.3871,116.2366,116.3075,8899.0
2018-11-16 11:55:00,131.45,131.65,131.41,131.54,14750.0,116.3517,116.5287,116.3163,116.4314,14750.0
2018-11-16 12:00:00,131.56,131.62,131.36,131.4,12767.0,116.4491,116.5022,116.2721,116.3075,12767.0
2018-11-16 12:05:00,131.4,131.73,131.4,131.72,9753.0,116.3075,116.5996,116.3075,116.5907,9753.0
2018-11-16 12:10:00,131.69,131.85,131.64,131.84,7699.0,116.5641,116.7058,116.5199,116.6969,7699.0
2018-11-16 12:15:00,131.83,131.87,131.65,131.75,13505.0,116.6881,116.7235,116.5287,116.6173,13505.0
2018-11-16 12:20:00,131.73,131.98,131.71,131.86,26763.0,116.5996,116.8208,116.5819,116.7146,26763.0
2018-11-16 12:25:00,131.88,131.9,131.61,131.68,10035.0,116.7323,116.75,116.4933,116.5553,10035.0
2018-11-16 12:30:00,131.65,131.99,131.63,131.99,11775.0,116.5287,116.8297,116.511,116.8297,11775.0
2018-11-16 12:35:00,131.98,132.43,131.98,132.23,10309.0,116.8208,117.2192,116.8208,117.0421,10309.0
2018-11-16 12:40:00,132.22,132.44,132.15,132.32,7400.0,117.0333,117.228,116.9713,117.1218,7400.0
2018-11-16 12:45:00,132.32,132.94,132.32,132.74,16082.0,117.1218,117.6706,117.1218,117.4935,16082.0
2018-11-16 12:50:00,132.69,132.7,132.43,132.43,6801.0,117.4493,117.4581,117.2192,117.2192,6801.0
2018-11-16 12:55:00,132.42,132.5,132.33,132.49,15993.0,117.2103,117.2811,117.1306,117.2723,15993.0
2018-11-16 13:00:00,132.51,132.59,132.27,132.27,9121.0,117.29,117.3608,117.0775,117.0775,9121.0
2018-11-16 13:05:00,132.32,132.37,132.16,132.37,11008.0,117.1218,117.166,116.9802,117.166,11008.0
2018-11-16 13:10:00,132.34,132.57,132.34,132.48,16700.0,117.1395,117.3431,117.1395,117.2634,16700.0
2018-11-16 13:15:00,132.46,132.47,132.32,132.4,11765.0,117.2457,117.2546,117.1218,117.1926,11765.0
2018-11-16 13:20:00,132.37,132.41,132.27,132.29,11509.0,117.166,117.2015,117.0775,117.0952,11509.0
2018-11-16 13:25:00,132.33,132.46,132.28,132.42,8139.0,117.1306,117.2457,117.0864,117.2103,8139.0
2018-11-16 13:30:00,132.44,132.46,132.34,132.36,9419.0,117.228,117.2457,117.1395,117.1572,9419.0
2018-11-16 13:35:00,132.35,132.35,132.2,132.28,9523.0,117.1483,117.1483,117.0156,117.0864,9523.0
2018-11-16 13:40:00,132.31,132.33,132.06,132.15,12422.0,117.1129,117.1306,116.8917,116.9713,12422.0
2018-11-16 13:45:00,132.08,132.08,131.98,132.04,5131.0,116.9094,116.9094,116.8208,116.8739,5131.0
2018-11-16 13:50:00,132.04,132.11,131.95,132.0,8327.0,116.8739,116.9359,116.7943,116.8385,8327.0
2018-11-16 13:55:00,132.0,132.13,132.0,132.07,11019.0,116.8385,116.9536,116.8385,116.9005,11019.0
2018-11-16 14:00:00,132.08,132.2,132.08,132.15,10199.0,116.9094,117.0156,116.9094,116.9713,10199.0
2018-11-16 14:05:00,132.16,132.38,132.15,132.38,9010.0,116.9802,117.1749,116.9713,117.1749,9010.0
2018-11-16 14:10:00,132.41,132.53,132.37,132.37,17814.0,117.2015,117.3077,117.166,117.166,17814.0
2018-11-16 14:15:00,132.36,132.61,132.27,132.61,10215.0,117.1572,117.3785,117.0775,117.3785,10215.0
2018-11-16 14:20:00,132.53,132.65,132.5,132.53,7933.0,117.3077,117.4139,117.2811,117.3077,7933.0
2018-11-16 14:25:00,132.54,132.92,132.47,132.74,17374.0,117.3165,117.6529,117.2546,117.4935,17374.0
2018-11-16 14:30:00,132.8,132.83,132.69,132.78,15126.0,117.5467,117.5732,117.4493,117.529,15126.0
2018-11-16 14:35:00,132.72,132.72,132.52,132.55,7068.0,117.4758,117.4758,117.2988,117.3254,7068.0
2018-11-16 14:40:00,132.54,132.54,132.33,132.35,8026.0,117.3165,117.3165,117.1306,117.1483,8026.0
2018-11-16 14:45:00,132.33,132.5,132.33,132.44,9760.0,117.1306,117.2811,117.1306,117.228,9760.0
2018-11-16 14:50:00,132.39,132.43,132.22,132.29,7680.0,117.1837,117.2192,117.0333,117.0952,7680.0
2018-11-16 14:55:00,132.3,132.33,132.19,132.25,14558.0,117.1041,117.1306,117.0067,117.0598,14558.0
2018-11-16 15:00:00,132.26,132.37,132.21,132.31,11383.0,117.0687,117.166,117.0244,117.1129,11383.0
2018-11-16 15:05:00,132.31,132.38,132.24,132.31,10031.0,117.1129,117.1749,117.051,117.1129,10031.0
2018-11-16 15:10:00,132.33,132.47,132.32,132.45,12709.0,117.1306,117.2546,117.1218,117.2369,12709.0
2018-11-16 15:15:00,132.49,132.65,132.46,132.63,26301.0,117.2723,117.4139,117.2457,117.3962,26301.0
2018-11-16 15:20:00,132.66,132.66,132.33,132.36,40005.0,117.4227,117.4227,117.1306,117.1572,40005.0
2018-11-16 15:25:00,132.36,132.43,132.32,132.36,24889.0,117.1572,117.2192,117.1218,117.1572,24889.0
2018-11-16 15:30:00,132.35,132.47,132.27,132.39,25581.0,117.1483,117.2546,117.0775,117.1837,25581.0
2018-11-16 15:35:00,132.38,132.51,132.38,132.49,33801.0,117.1749,117.29,117.1749,117.2723,33801.0
2018-11-16 15:40:00,132.5,132.5,132.29,132.36,41623.0,117.2811,117.2811,117.0952,117.1572,41623.0
2018-11-16 15:45:00,132.38,132.58,132.38,132.58,55054.0,117.1749,117.3519,117.1749,117.3519,55054.0
2018-11-16 15:50:00,132.58,132.61,132.43,132.46,63413.0,117.3519,117.3785,117.2192,117.2457,63413.0
2018-11-16 15:55:00,132.45,132.58,132.3,132.54,119497.0,117.2369,117.3519,117.1041,117.3165,119497.0
2018-11-19 09:30:00,132.58,132.68,132.11,132.21,16504.0,117.3519,117.4404,116.9359,117.0244,16504.0
2018-11-19 09:35:00,132.44,132.82,132.25,132.54,7962.0,117.228,117.5644,117.0598,117.3165,7962.0
2018-11-19 09:40:00,132.64,132.82,132.54,132.56,4255.0,117.405,117.5644,117.3165,117.3342,4255.0
2018-11-19 09:45:00,132.5,132.56,132.09,132.54,9257.0,117.2811,117.3342,116.9182,117.3165,9257.0
2018-11-19 09:50:00,132.47,132.58,132.36,132.52,22025.0,117.2546,117.3519,117.1572,117.2988,22025.0
2018-11-19 09:55:00,132.53,133.06,132.52,133.0,40908.0,117.3077,117.7768,117.2988,117.7237,40908.0
2018-11-19 10:00:00,133.05,133.05,132.65,132.77,10400.0,117.7679,117.7679,117.4139,117.5201,10400.0
2018-11-19 10:05:00,132.82,133.22,132.63,132.83,17803.0,117.5644,117.9184,117.3962,117.5732,17803.0
2018-11-19 10:10:00,132.81,133.28,132.8,133.19,9211.0,117.5555,117.9715,117.5467,117.8919,9211.0
2018-11-19 10:15:00,133.18,133.41,133.13,133.34,20527.0,117.883,118.0866,117.8388,118.0246,20527.0
2018-11-19 10:20:00,133.37,133.39,132.85,133.03,9731.0,118.0512,118.0689,117.5909,117.7502,9731.0
2018-11-19 10:25:00,133.09,133.31,132.99,133.18,14336.0,117.8033,117.9981,117.7148,117.883,14336.0
2018-11-19 10:30:00,133.15,133.29,133.0,133.08,13053.0,117.8565,117.9804,117.7237,117.7945,13053.0
2018-11-19 10:35:00,133.12,133.27,133.03,133.27,12000.0,117.8299,117.9627,117.7502,117.9627,12000.0
2018-11-19 10:40:00,133.24,133.54,133.23,133.54,13769.0,117.9361,118.2017,117.9273,118.2017,13769.0
2018-11-19 10:45:00,133.52,133.62,133.44,133.46,12406.0,118.184,118.2725,118.1131,118.1308,12406.0
2018-11-19 10:50:00,133.45,133.47,133.28,133.28,15187.0,118.122,118.1397,117.9715,117.9715,15187.0
2018-11-19 10:55:00,133.34,133.55,133.22,133.54,21621.0,118.0246,118.2105,117.9184,118.2017,21621.0
2018-11-19 11:00:00,133.52,133.78,133.52,133.77,23859.0,118.184,118.4141,118.184,118.4052,23859.0
2018-11-19 11:05:00,133.78,134.32,133.77,134.3,25941.0,118.4141,118.8921,118.4052,118.8744,25941.0
2018-11-19 11:10:00,134.31,134.31,133.74,133.89,21604.0,118.8832,118.8832,118.3787,118.5115,21604.0
2018-11-19 11:15:00,133.84,134.07,133.81,134.07,14965.0,118.4672,118.6708,118.4406,118.6708,14965.0
2018-11-19 11:20:00,134.05,134.08,133.9,133.96,11280.0,118.6531,118.6796,118.5203,118.5734,11280.0
2018-11-19 11:25:00,133.95,134.02,133.88,134.0,13345.0,118.5646,118.6265,118.5026,118.6088,13345.0
2018-11-19 11:30:00,133.98,134.0,133.83,133.85,19504.0,118.5911,118.6088,118.4584,118.4761,19504.0
2018-11-19 11:35:00,133.83,133.89,133.74,133.75,15306.0,118.4584,118.5115,118.3787,118.3875,15306.0
2018-11-19 11:40:00,133.72,133.73,133.5,133.72,8239.0,118.361,118.3698,118.1663,118.361,8239.0
2018-11-19 11:45:00,133.67,133.84,133.58,133.69,8884.0,118.3167,118.4672,118.2371,118.3344,8884.0
2018-11-19 11:50:00,133.61,133.73,133.12,133.26,8244.0,118.2636,118.3698,117.8299,117.9538,8244.0
2018-11-19 11:55:00,133.27,133.48,133.18,133.42,7344.0,117.9627,118.1486,117.883,118.0954,7344.0
2018-11-19 12:00:00,133.44,133.47,133.14,133.18,6979.0,118.1131,118.1397,117.8476,117.883,6979.0
2018-11-19 12:05:00,133.23,133.26,132.87,133.05,4280.0,117.9273,117.9538,117.6086,117.7679,4280.0
2018-11-19 12:10:00,133.08,133.28,133.06,133.12,7696.0,117.7945,117.9715,117.7768,117.8299,7696.0
2018-11-19 12:15:00,133.15,133.15,132.87,132.95,10012.0,117.8565,117.8565,117.6086,117.6794,10012.0
2018-11-19 12:20:00,132.97,133.12,132.91,133.04,7881.0,117.6971,117.8299,117.644,117.7591,7881.0
2018-11-19 12:25:00,132.85,133.18,132.85,133.08,4800.0,117.5909,117.883,117.5909,117.7945,4800.0
2018-11-19 12:30:00,133.09,133.14,132.87,132.98,5600.0,117.8033,117.8476,117.6086,117.706,5600.0
2018-11-19 12:35:00,132.94,133.44,132.91,133.44,8493.0,117.6706,118.1131,117.644,118.1131,8493.0
2018-11-19 12:40:00,133.42,133.73,133.42,133.73,8942.0,118.0954,118.3698,118.0954,118.3698,8942.0
2018-11-19 12:45:00,133.68,133.72,133.54,133.64,6535.0,118.3256,118.361,118.2017,118.2902,6535.0
2018-11-19 12:50:00,133.62,133.87,133.5,133.81,15291.0,118.2725,118.4938,118.1663,118.4406,15291.0
2018-11-19 12:55:00,133.8,134.02,133.66,133.99,12728.0,118.4318,118.6265,118.3079,118.6,12728.0
2018-11-19 13:00:00,133.99,134.12,133.88,134.09,9751.0,118.6,118.715,118.5026,118.6885,9751.0
2018-11-19 13:05:00,134.12,134.15,133.63,133.7,6820.0,118.715,118.7416,118.2813,118.3433,6820.0
2018-11-19 13:10:00,133.73,134.0,133.71,133.93,8842.0,118.3698,118.6088,118.3521,118.5469,8842.0
2018-11-19 13:15:00,133.91,134.04,133.74,134.01,8700.0,118.5292,118.6442,118.3787,118.6177,8700.0
2018-11-19 13:20:00,134.02,134.11,133.98,134.02,16219.0,118.6265,118.7062,118.5911,118.6265,16219.0
2018-11-19 13:25:00,134.04,134.13,133.77,133.83,8690.0,118.6442,118.7239,118.4052,118.4584,8690.0
2018-11-19 13:30:00,133.77,133.92,133.61,133.76,16701.0,118.4052,118.538,118.2636,118.3964,16701.0
2018-11-19 13:35:00,133.76,134.2,133.75,134.14,17924.0,118.3964,118.7859,118.3875,118.7327,17924.0
2018-11-19 13:40:00,134.15,134.2,133.95,134.12,39279.0,118.7416,118.7859,118.5646,118.715,39279.0
2018-11-19 13:45:00,134.09,134.15,133.95,134.05,10337.0,118.6885,118.7416,118.5646,118.6531,10337.0
2018-11-19 13:50:00,134.05,134.05,133.84,133.93,9223.0,118.6531,118.6531,118.4672,118.5469,9223.0
2018-11-19 13:55:00,133.92,133.96,133.78,133.78,12666.0,118.538,118.5734,118.4141,118.4141,12666.0
2018-11-19 14:00:00,133.8,133.8,133.52,133.55,14021.0,118.4318,118.4318,118.184,118.2105,14021.0
2018-11-19 14:05:00,133.52,133.71,133.52,133.65,19503.0,118.184,118.3521,118.184,118.299,19503.0
2018-11-19 14:10:00,133.58,133.58,133.39,133.42,6677.0,118.2371,118.2371,118.0689,118.0954,6677.0
2018-11-19 14:15:00,133.41,133.6,133.28,133.42,8224.0,118.0866,118.2548,117.9715,118.0954,8224.0
2018-11-19 14:20:00,133.51,133.54,133.34,133.5,11555.0,118.1751,118.2017,118.0246,118.1663,11555.0
2018-11-19 14:25:00,133.5,133.67,133.47,133.48,11103.0,118.1663,118.3167,118.1397,118.1486,11103.0
2018-11-19 14:30:00,133.47,133.56,133.29,133.54,29471.0,118.1397,118.2194,117.9804,118.2017,29471.0
2018-11-19 14:35:00,133.51,133.7,133.38,133.7,21836.0,118.1751,118.3433,118.06,118.3433,21836.0
2018-11-19 14:40:00,133.68,133.76,133.53,133.53,83150.0,118.3256,118.3964,118.1928,118.1928,83150.0
2018-11-19 14:45:00,133.5,133.6,133.38,133.54,18666.0,118.1663,118.2548,118.06,118.2017,18666.0
2018-11-19 14:50:00,133.56,133.57,133.35,133.53,19008.0,118.2194,118.2282,118.0335,118.1928,19008.0
2018-11-19 14:55:00,133.53,133.64,133.46,133.6,20603.0,118.1928,118.2902,118.1308,118.2548,20603.0
2018-11-19 15:00:00,133.6,133.77,133.43,133.77,41006.0,118.2548,118.4052,118.1043,118.4052,41006.0
2018-11-19 15:05:00,133.74,133.87,133.67,133.77,16771.0,118.3787,118.4938,118.3167,118.4052,16771.0
2018-11-19 15:10:00,133.76,134.18,133.74,134.06,22641.0,118.3964,118.7681,118.3787,118.6619,22641.0
2018-11-19 15:15:00,134.06,134.19,133.87,134.15,19670.0,118.6619,118.777,118.4938,118.7416,19670.0
2018-11-19 15:20:00,134.16,134.4,134.16,134.37,18805.0,118.7504,118.9629,118.7504,118.9363,18805.0
2018-11-19 15:25:00,134.35,134.47,134.05,134.13,43545.0,118.9186,119.0248,118.6531,118.7239,43545.0
2018-11-19 15:30:00,134.15,134.2,134.03,134.03,24654.0,118.7416,118.7859,118.6354,118.6354,24654.0
2018-11-19 15:35:00,134.01,134.12,133.98,134.12,47947.0,118.6177,118.715,118.5911,118.715,47947.0
2018-11-19 15:40:00,134.09,134.09,133.82,134.0,66419.0,118.6885,118.6885,118.4495,118.6088,66419.0
2018-11-19 15:45:00,133.93,134.02,133.79,133.83,47393.0,118.5469,118.6265,118.4229,118.4584,47393.0
2018-11-19 15:50:00,133.81,134.03,133.76,133.98,51632.0,118.4406,118.6354,118.3964,118.5911,51632.0
2018-11-19 15:55:00,133.97,134.37,133.97,134.33,85439.0,118.5823,118.9363,118.5823,118.9009,85439.0
2018-11-20 09:30:00,134.24,134.7,133.84,134.35,43998.0,118.8213,119.2284,118.4672,118.9186,43998.0
2018-11-20 09:35:00,134.3,134.4,133.5,133.79,13370.0,118.8744,118.9629,118.1663,118.4229,13370.0
2018-11-20 09:40:00,133.86,134.11,133.4,133.56,20981.0,118.4849,118.7062,118.0777,118.2194,20981.0
2018-11-20 09:45:00,133.5,133.59,132.95,132.97,27587.0,118.1663,118.2459,117.6794,117.6971,27587.0
2018-11-20 09:50:00,132.94,133.33,132.9,133.26,22937.0,117.6706,118.0158,117.6352,117.9538,22937.0
2018-11-20 09:55:00,133.18,133.26,132.76,133.17,27677.0,117.883,117.9538,117.5113,117.8742,27677.0
2018-11-20 10:00:00,133.22,133.26,132.87,132.97,29514.0,117.9184,117.9538,117.6086,117.6971,29514.0
2018-11-20 10:05:00,132.84,133.05,132.75,133.05,27987.0,117.5821,117.7679,117.5024,117.7679,27987.0
2018-11-20 10:10:00,133.04,133.11,132.91,133.11,14955.0,117.7591,117.821,117.644,117.821,14955.0
2018-11-20 10:15:00,133.09,133.2,132.92,133.2,15818.0,117.8033,117.9007,117.6529,117.9007,15818.0
2018-11-20 10:20:00,133.22,133.36,133.07,133.16,35375.0,117.9184,118.0423,117.7856,117.8653,35375.0
2018-11-20 10:25:00,133.15,133.29,132.93,133.2,30137.0,117.8565,117.9804,117.6617,117.9007,30137.0
2018-11-20 10:30:00,133.15,133.17,132.63,132.63,28375.0,117.8565,117.8742,117.3962,117.3962,28375.0
2018-11-20 10:35:00,132.65,132.79,132.54,132.54,12308.0,117.4139,117.5378,117.3165,117.3165,12308.0
2018-11-20 10:40:00,132.58,132.65,132.46,132.55,20399.0,117.3519,117.4139,117.2457,117.3254,20399.0
2018-11-20 10:45:00,132.6,132.64,132.31,132.57,16051.0,117.3696,117.405,117.1129,117.3431,16051.0
2018-11-20 10:50:00,132.56,133.06,132.56,132.98,19756.0,117.3342,117.7768,117.3342,117.706,19756.0
2018-11-20 10:55:00,132.93,133.04,132.36,132.36,11341.0,117.6617,117.7591,117.1572,117.1572,11341.0
2018-11-20 11:00:00,132.31,132.55,132.28,132.33,12168.0,117.1129,117.3254,117.0864,117.1306,12168.0
2018-11-20 11:05:00,132.35,132.66,132.24,132.63,9388.0,117.1483,117.4227,117.051,117.3962,9388.0
2018-11-20 11:10:00,132.55,132.82,132.55,132.79,9253.0,117.3254,117.5644,117.3254,117.5378,9253.0
2018-11-20 11:15:00,132.84,132.84,132.54,132.84,8095.0,117.5821,117.5821,117.3165,117.5821,8095.0
2018-11-20 11:20:00,132.87,132.9,132.66,132.66,7001.0,117.6086,117.6352,117.4227,117.4227,7001.0
2018-11-20 11:25:00,132.72,132.77,132.37,132.47,7030.0,117.4758,117.5201,117.166,117.2546,7030.0
2018-11-20 11:30:00,132.42,132.46,132.22,132.3,6875.0,117.2103,117.2457,117.0333,117.1041,6875.0
2018-11-20 11:35:00,132.24,132.59,132.14,132.56,13246.0,117.051,117.3608,116.9625,117.3342,13246.0
2018-11-20 11:40:00,132.55,132.82,132.48,132.75,22095.0,117.3254,117.5644,117.2634,117.5024,22095.0
2018-11-20 11:45:00,132.72,132.95,132.72,132.86,22935.0,117.4758,117.6794,117.4758,117.5998,22935.0
2018-11-20 11:50:00,132.81,132.83,132.62,132.64,4641.0,117.5555,117.5732,117.3873,117.405,4641.0
2018-11-20 11:55:00,132.66,132.85,132.6,132.7,7691.0,117.4227,117.5909,117.3696,117.4581,7691.0
2018-11-20 12:00:00,132.71,133.1,132.67,133.1,6987.0,117.467,117.8122,117.4316,117.8122,6987.0
2018-11-20 12:05:00,133.03,133.03,132.64,132.7,5571.0,117.7502,117.7502,117.405,117.4581,5571.0
2018-11-20 12:10:00,132.63,132.72,132.52,132.6,6640.0,117.3962,117.4758,117.2988,117.3696,6640.0
2018-11-20 12:15:00,132.56,132.57,132.24,132.28,4523.0,117.3342,117.3431,117.051,117.0864,4523.0
2018-11-20 12:20:00,132.27,132.36,132.17,132.29,11181.0,117.0775,117.1572,116.989,117.0952,11181.0
2018-11-20 12:25:00,132.25,132.68,132.21,132.53,10660.0,117.0598,117.4404,117.0244,117.3077,10660.0
2018-11-20 12:30:00,132.53,132.64,132.45,132.45,7936.0,117.3077,117.405,117.2369,117.2369,7936.0
2018-11-20 12:35:00,132.45,132.6,132.37,132.44,2865.0,117.2369,117.3696,117.166,117.228,2865.0
2018-11-20 12:40:00,132.4,132.5,132.33,132.35,4707.0,117.1926,117.2811,117.1306,117.1483,4707.0
2018-11-20 12:45:00,132.28,132.39,132.18,132.39,5687.0,117.0864,117.1837,116.9979,117.1837,5687.0
2018-11-20 12:50:00,132.32,132.43,132.25,132.25,6642.0,117.1218,117.2192,117.0598,117.0598,6642.0
2018-11-20 12:55:00,132.22,132.24,132.01,132.05,23883.0,117.0333,117.051,116.8474,116.8828,23883.0
2018-11-20 13:00:00,132.04,132.12,131.98,132.01,7389.0,116.8739,116.9448,116.8208,116.8474,7389.0
2018-11-20 13:05:00,132.02,132.17,131.98,132.15,6601.0,116.8562,116.989,116.8208,116.9713,6601.0
2018-11-20 13:10:00,132.11,132.24,132.06,132.24,4326.0,116.9359,117.051,116.8917,117.051,4326.0
2018-11-20 13:15:00,132.25,132.39,132.18,132.2,11355.0,117.0598,117.1837,116.9979,117.0156,11355.0
2018-11-20 13:20:00,132.17,132.27,132.11,132.17,7414.0,116.989,117.0775,116.9359,116.989,7414.0
2018-11-20 13:25:00,132.15,132.34,132.14,132.34,6850.0,116.9713,117.1395,116.9625,117.1395,6850.0
2018-11-20 13:30:00,132.33,132.46,132.24,132.4,12493.0,117.1306,117.2457,117.051,117.1926,12493.0
2018-11-20 13:35:00,132.41,132.51,132.35,132.41,10248.0,117.2015,117.29,117.1483,117.2015,10248.0
2018-11-20 13:40:00,132.41,132.72,132.36,132.62,18764.0,117.2015,117.4758,117.1572,117.3873,18764.0
2018-11-20 13:45:00,132.63,132.7,132.52,132.65,24201.0,117.3962,117.4581,117.2988,117.4139,24201.0
2018-11-20 13:50:00,132.65,132.82,132.59,132.59,46876.0,117.4139,117.5644,117.3608,117.3608,46876.0
2018-11-20 13:55:00,132.6,132.8,132.56,132.62,15924.0,117.3696,117.5467,117.3342,117.3873,15924.0
2018-11-20 14:00:00,132.59,132.69,132.5,132.66,22962.0,117.3608,117.4493,117.2811,117.4227,22962.0
2018-11-20 14:05:00,132.69,132.69,132.47,132.52,19996.0,117.4493,117.4493,117.2546,117.2988,19996.0
2018-11-20 14:10:00,132.55,132.94,132.54,132.86,48294.0,117.3254,117.6706,117.3165,117.5998,48294.0
2018-11-20 14:15:00,132.83,133.07,132.79,132.97,15365.0,117.5732,117.7856,117.5378,117.6971,15365.0
2018-11-20 14:20:00,132.94,132.96,132.82,132.89,20672.0,117.6706,117.6883,117.5644,117.6263,20672.0
2018-11-20 14:25:00,132.89,132.93,132.69,132.77,13599.0,117.6263,117.6617,117.4493,117.5201,13599.0
2018-11-20 14:30:00,132.75,133.26,132.73,133.15,14463.0,117.5024,117.9538,117.4847,117.8565,14463.0
2018-11-20 14:35:00,133.15,133.22,133.04,133.08,9737.0,117.8565,117.9184,117.7591,117.7945,9737.0
2018-11-20 14:40:00,133.11,133.13,132.86,132.92,9333.0,117.821,117.8388,117.5998,117.6529,9333.0
2018-11-20 14:45:00,132.96,133.05,132.88,132.88,5300.0,117.6883,117.7679,117.6175,117.6175,5300.0
2018-11-20 14:50:00,132.88,133.03,132.75,132.81,8122.0,117.6175,117.7502,117.5024,117.5555,8122.0
2018-11-20 14:55:00,132.72,132.99,132.69,132.83,10346.0,117.4758,117.7148,117.4493,117.5732,10346.0
2018-11-20 15:00:00,132.86,133.13,132.65,132.7,10651.0,117.5998,117.8388,117.4139,117.4581,10651.0
2018-11-20 15:05:00,132.68,132.99,132.58,132.95,15385.0,117.4404,117.7148,117.3519,117.6794,15385.0
2018-11-20 15:10:00,132.91,133.03,132.83,132.91,8519.0,117.644,117.7502,117.5732,117.644,8519.0
2018-11-20 15:15:00,132.87,133.28,132.81,133.27,12368.0,117.6086,117.9715,117.5555,117.9627,12368.0
2018-11-20 15:20:00,133.28,133.44,133.23,133.4,21118.0,117.9715,118.1131,117.9273,118.0777,21118.0
2018-11-20 15:25:00,133.38,133.59,133.22,133.44,18844.0,118.06,118.2459,117.9184,118.1131,18844.0
2018-11-20 15:30:00,133.44,133.53,133.32,133.52,18455.0,118.1131,118.1928,118.0069,118.184,18455.0
2018-11-20 15:35:00,133.48,133.65,133.39,133.58,34447.0,118.1486,118.299,118.0689,118.2371,34447.0
2018-11-20 15:40:00,133.56,133.59,133.25,133.29,31853.0,118.2194,118.2459,117.945,117.9804,31853.0
2018-11-20 15:45:00,133.24,133.3,132.99,133.11,37955.0,117.9361,117.9892,117.7148,117.821,37955.0
2018-11-20 15:50:00,133.07,133.22,132.97,133.12,42612.0,117.7856,117.9184,117.6971,117.8299,42612.0
2018-11-20 15:55:00,133.11,133.34,132.96,132.96,104113.0,117.821,118.0246,117.6883,117.6883,104113.0
2018-11-21 09:30:00,132.86,132.95,131.88,131.95,21664.0,117.5998,117.6794,116.7323,116.7943,21664.0
2018-11-21 09:35:00,131.95,132.23,131.76,131.86,10400.0,116.7943,117.0421,116.6261,116.7146,10400.0
2018-11-21 09:40:00,131.88,132.47,131.88,132.19,14725.0,116.7323,117.2546,116.7323,117.0067,14725.0
2018-11-21 09:45:00,132.22,132.44,132.07,132.44,11759.0,117.0333,117.228,116.9005,117.228,11759.0
2018-11-21 09:50:00,132.44,132.54,132.25,132.34,30404.0,117.228,117.3165,117.0598,117.1395,30404.0
2018-11-21 09:55:00,132.31,133.6,132.3,133.19,19148.0,117.1129,118.2548,117.1041,117.8919,19148.0
2018-11-21 10:00:00,133.19,133.4,132.87,133.4,24081.0,117.8919,118.0777,117.6086,118.0777,24081.0
2018-11-21 10:05:00,133.47,133.57,133.0,133.0,13404.0,118.1397,118.2282,117.7237,117.7237,13404.0
2018-11-21 10:10:00,133.01,133.17,132.88,133.06,12461.0,117.7325,117.8742,117.6175,117.7768,12461.0
2018-11-21 10:15:00,133.06,133.2,132.9,133.02,10146.0,117.7768,117.9007,117.6352,117.7414,10146.0
2018-11-21 10:20:00,133.03,133.09,132.85,133.02,9318.0,117.7502,117.8033,117.5909,117.7414,9318.0
2018-11-21 10:25:00,133.09,133.42,133.04,133.32,7647.0,117.8033,118.0954,117.7591,118.0069,7647.0
2018-11-21 10:30:00,133.32,133.41,133.04,133.14,9071.0,118.0069,118.0866,117.7591,117.8476,9071.0
2018-11-21 10:35:00,133.12,133.61,133.05,133.58,12698.0,117.8299,118.2636,117.7679,118.2371,12698.0
2018-11-21 10:40:00,133.6,133.72,133.37,133.41,10501.0,118.2548,118.361,118.0512,118.0866,10501.0
2018-11-21 10:45:00,133.32,133.35,132.95,132.98,7396.0,118.0069,118.0335,117.6794,117.706,7396.0
2018-11-21 10:50:00,133.05,133.12,132.62,132.78,13579.0,117.7679,117.8299,117.3873,117.529,13579.0
2018-11-21 10:55:00,132.78,133.0,132.72,133.0,7944.0,117.529,117.7237,117.4758,117.7237,7944.0
2018-11-21 11:00:00,132.97,133.09,132.88,133.02,6571.0,117.6971,117.8033,117.6175,117.7414,6571.0
2018-11-21 11:05:00,133.01,133.29,132.97,133.24,5902.0,117.7325,117.9804,117.6971,117.9361,5902.0
2018-11-21 11:10:00,133.26,133.38,133.22,133.26,8835.0,117.9538,118.06,117.9184,117.9538,8835.0
2018-11-21 11:15:00,133.22,133.5,133.2,133.47,6250.0,117.9184,118.1663,117.9007,118.1397,6250.0
2018-11-21 11:20:00,133.44,133.46,133.32,133.46,6406.0,118.1131,118.1308,118.0069,118.1308,6406.0
2018-11-21 11:25:00,133.43,133.47,133.2,133.26,7300.0,118.1043,118.1397,117.9007,117.9538,7300.0
2018-11-21 11:30:00,133.27,133.41,133.2,133.24,8312.0,117.9627,118.0866,117.9007,117.9361,8312.0
2018-11-21 11:35:00,133.2,133.3,133.2,133.2,8940.0,117.9007,117.9892,117.9007,117.9007,8940.0
2018-11-21 11:40:00,133.2,133.37,133.19,133.34,7150.0,117.9007,118.0512,117.8919,118.0246,7150.0
2018-11-21 11:45:00,133.3,133.36,133.06,133.27,9370.0,117.9892,118.0423,117.7768,117.9627,9370.0
2018-11-21 11:50:00,133.24,133.35,133.15,133.26,13006.0,117.9361,118.0335,117.8565,117.9538,13006.0
2018-11-21 11:55:00,133.28,133.42,133.13,133.42,4963.0,117.9715,118.0954,117.8388,118.0954,4963.0
2018-11-21 12:00:00,133.41,133.49,133.28,133.28,3498.0,118.0866,118.1574,117.9715,117.9715,3498.0
2018-11-21 12:05:00,133.19,133.19,132.89,132.91,5200.0,117.8919,117.8919,117.6263,117.644,5200.0
2018-11-21 12:10:00,132.9,133.04,132.9,132.99,3256.0,117.6352,117.7591,117.6352,117.7148,3256.0
2018-11-21 12:15:00,132.99,133.11,132.96,133.04,3281.0,117.7148,117.821,117.6883,117.7591,3281.0
2018-11-21 12:20:00,133.05,133.14,132.94,133.01,3392.0,117.7679,117.8476,117.6706,117.7325,3392.0
2018-11-21 12:25:00,133.04,133.07,132.9,132.96,3779.0,117.7591,117.7856,117.6352,117.6883,3779.0
2018-11-21 12:30:00,132.93,132.97,132.79,132.89,6016.0,117.6617,117.6971,117.5378,117.6263,6016.0
2018-11-21 12:35:00,132.9,133.1,132.9,133.04,22042.0,117.6352,117.8122,117.6352,117.7591,22042.0
2018-11-21 12:40:00,133.05,133.18,133.05,133.15,5477.0,117.7679,117.883,117.7679,117.8565,5477.0
2018-11-21 12:45:00,133.16,133.21,133.08,133.21,6439.0,117.8653,117.9096,117.7945,117.9096,6439.0
2018-11-21 12:50:00,133.2,133.27,133.15,133.19,8299.0,117.9007,117.9627,117.8565,117.8919,8299.0
2018-11-21 12:55:00,133.23,133.35,133.16,133.33,5471.0,117.9273,118.0335,117.8653,118.0158,5471.0
2018-11-21 13:00:00,133.32,133.38,133.26,133.38,6859.0,118.0069,118.06,117.9538,118.06,6859.0
2018-11-21 13:05:00,133.4,133.43,133.32,133.34,6665.0,118.0777,118.1043,118.0069,118.0246,6665.0
2018-11-21 13:10:00,133.3,133.38,133.3,133.36,5034.0,117.9892,118.06,117.9892,118.0423,5034.0
2018-11-21 13:15:00,133.33,133.34,133.27,133.31,8782.0,118.0158,118.0246,117.9627,117.9981,8782.0
2018-11-21 13:20:00,133.28,133.3,133.19,133.3,10532.0,117.9715,117.9892,117.8919,117.9892,10532.0
2018-11-21 13:25:00,133.31,133.42,133.28,133.41,18799.0,117.9981,118.0954,117.9715,118.0866,18799.0
2018-11-21 13:30:00,133.41,133.56,133.4,133.42,12675.0,118.0866,118.2194,118.0777,118.0954,12675.0
2018-11-21 13:35:00,133.41,133.56,133.39,133.56,14371.0,118.0866,118.2194,118.0689,118.2194,14371.0
2018-11-21 13:40:00,133.52,133.74,133.52,133.74,10915.0,118.184,118.3787,118.184,118.3787,10915.0
2018-11-21 13:45:00,133.77,133.78,133.64,133.67,5693.0,118.4052,118.4141,118.2902,118.3167,5693.0
2018-11-21 13:50:00,133.62,133.79,133.6,133.69,17695.0,118.2725,118.4229,118.2548,118.3344,17695.0
2018-11-21 13:55:00,133.67,133.68,133.49,133.56,8349.0,118.3167,118.3256,118.1574,118.2194,8349.0
2018-11-21 14:00:00,133.51,133.6,133.44,133.47,10547.0,118.1751,118.2548,118.1131,118.1397,10547.0
2018-11-21 14:05:00,133.41,133.59,133.34,133.59,9254.0,118.0866,118.2459,118.0246,118.2459,9254.0
2018-11-21 14:10:00,133.53,133.6,133.51,133.55,8017.0,118.1928,118.2548,118.1751,118.2105,8017.0
2018-11-21 14:15:00,133.55,133.67,133.52,133.62,9055.0,118.2105,118.3167,118.184,118.2725,9055.0
2018-11-21 14:20:00,133.64,133.65,133.52,133.6,7605.0,118.2902,118.299,118.184,118.2548,7605.0
2018-11-21 14:25:00,133.6,133.65,133.55,133.65,7351.0,118.2548,118.299,118.2105,118.299,7351.0
2018-11-21 14:30:00,133.65,133.66,133.55,133.59,8937.0,118.299,118.3079,118.2105,118.2459,8937.0
2018-11-21 14:35:00,133.58,133.59,133.48,133.51,6383.0,118.2371,118.2459,118.1486,118.1751,6383.0
2018-11-21 14:40:00,133.49,133.58,133.46,133.48,10927.0,118.1574,118.2371,118.1308,118.1486,10927.0
2018-11-21 14:45:00,133.48,133.5,133.38,133.43,5941.0,118.1486,118.1663,118.06,118.1043,5941.0
2018-11-21 14:50:00,133.38,133.43,133.32,133.32,4601.0,118.06,118.1043,118.0069,118.0069,4601.0
2018-11-21 14:55:00,133.33,133.41,133.3,133.32,10123.0,118.0158,118.0866,117.9892,118.0069,10123.0
2018-11-21 15:00:00,133.32,133.36,133.25,133.3,6118.0,118.0069,118.0423,117.945,117.9892,6118.0
2018-11-21 15:05:00,133.28,133.54,133.23,133.48,6753.0,117.9715,118.2017,117.9273,118.1486,6753.0
2018-11-21 15:10:00,133.48,133.48,133.25,133.3,7915.0,118.1486,118.1486,117.945,117.9892,7915.0
2018-11-21 15:15:00,133.3,133.6,133.3,133.46,28492.0,117.9892,118.2548,117.9892,118.1308,28492.0
2018-11-21 15:20:00,133.44,133.49,133.33,133.36,15486.0,118.1131,118.1574,118.0158,118.0423,15486.0
2018-11-21 15:25:00,133.38,133.41,133.18,133.22,12122.0,118.06,118.0866,117.883,117.9184,12122.0
2018-11-21 15:30:00,133.2,133.22,133.01,133.15,21792.0,117.9007,117.9184,117.7325,117.8565,21792.0
2018-11-21 15:35:00,133.16,133.23,133.11,133.11,10340.0,117.8653,117.9273,117.821,117.821,10340.0
2018-11-21 15:40:00,133.08,133.08,132.75,132.77,14612.0,117.7945,117.7945,117.5024,117.5201,14612.0
2018-11-21 15:45:00,132.71,132.96,132.7,132.83,34001.0,117.467,117.6883,117.4581,117.5732,34001.0
2018-11-21 15:50:00,132.84,132.84,132.67,132.75,19029.0,117.5821,117.5821,117.4316,117.5024,19029.0
2018-11-21 15:55:00,132.72,132.77,132.39,132.4,100527.0,117.4758,117.5201,117.1837,117.1926,100527.0
2018-11-23 09:30:00,131.35,131.53,131.11,131.37,16767.0,116.2632,116.4225,116.0508,116.2809,16767.0
2018-11-23 09:35:00,131.51,131.52,131.02,131.2,5094.0,116.4048,116.4137,115.9711,116.1304,5094.0
2018-11-23 09:40:00,131.26,131.31,130.89,131.01,1863.0,116.1835,116.2278,115.856,115.9623,1863.0
2018-11-23 09:45:00,131.0,131.35,130.9,131.2,2798.0,115.9534,116.2632,115.8649,116.1304,2798.0
2018-11-23 09:50:00,131.17,131.44,131.08,131.31,3396.0,116.1039,116.3429,116.0242,116.2278,3396.0
2018-11-23 09:55:00,131.27,131.57,131.26,131.35,3596.0,116.1924,116.4579,116.1835,116.2632,3596.0
2018-11-23 10:00:00,131.43,131.7,131.42,131.65,8331.0,116.334,116.573,116.3252,116.5287,8331.0
2018-11-23 10:05:00,131.65,131.68,131.49,131.62,5646.0,116.5287,116.5553,116.3871,116.5022,5646.0
2018-11-23 10:10:00,131.7,131.78,131.56,131.59,5702.0,116.573,116.6438,116.4491,116.4756,5702.0
2018-11-23 10:15:00,131.62,131.7,131.48,131.63,6759.0,116.5022,116.573,116.3783,116.511,6759.0
2018-11-23 10:20:00,131.7,131.83,131.39,131.39,12869.0,116.573,116.6881,116.2986,116.2986,12869.0
2018-11-23 10:25:00,131.54,131.54,131.18,131.26,8927.0,116.4314,116.4314,116.1127,116.1835,8927.0
2018-11-23 10:30:00,131.25,131.62,131.24,131.56,3920.0,116.1747,116.5022,116.1658,116.4491,3920.0
2018-11-23 10:35:00,131.6,131.73,131.54,131.69,5535.0,116.4845,116.5996,116.4314,116.5641,5535.0
2018-11-23 10:40:00,131.66,131.68,131.54,131.54,5069.0,116.5376,116.5553,116.4314,116.4314,5069.0
2018-11-23 10:45:00,131.54,131.76,131.53,131.75,4646.0,116.4314,116.6261,116.4225,116.6173,4646.0
2018-11-23 10:50:00,131.77,131.86,131.71,131.73,8629.0,116.635,116.7146,116.5819,116.5996,8629.0
2018-11-23 10:55:00,131.69,131.73,131.56,131.64,11184.0,116.5641,116.5996,116.4491,116.5199,11184.0
2018-11-23 11:00:00,131.69,131.92,131.69,131.87,4100.0,116.5641,116.7677,116.5641,116.7235,4100.0
2018-11-23 11:05:00,131.92,132.04,131.87,131.98,3796.0,116.7677,116.8739,116.7235,116.8208,3796.0
2018-11-23 11:10:00,131.93,132.04,131.8,131.96,3303.0,116.7766,116.8739,116.6615,116.8031,3303.0
2018-11-23 11:15:00,132.07,132.18,131.93,132.17,5165.0,116.9005,116.9979,116.7766,116.989,5165.0
2018-11-23 11:20:00,132.12,132.12,131.98,132.09,5412.0,116.9448,116.9448,116.8208,116.9182,5412.0
2018-11-23 11:25:00,132.17,132.27,132.08,132.17,5447.0,116.989,117.0775,116.9094,116.989,5447.0
2018-11-23 11:30:00,132.17,132.3,132.15,132.3,3839.0,116.989,117.1041,116.9713,117.1041,3839.0
2018-11-23 11:35:00,132.26,132.38,132.24,132.34,4210.0,117.0687,117.1749,117.051,117.1395,4210.0
2018-11-23 11:40:00,132.34,132.49,132.33,132.48,6807.0,117.1395,117.2723,117.1306,117.2634,6807.0
2018-11-23 11:45:00,132.59,132.67,132.53,132.66,2602.0,117.3608,117.4316,117.3077,117.4227,2602.0
2018-11-23 11:50:00,132.62,132.76,132.44,132.65,15830.0,117.3873,117.5113,117.228,117.4139,15830.0
2018-11-23 11:55:00,132.62,132.67,132.14,132.14,3559.0,117.3873,117.4316,116.9625,116.9625,3559.0
2018-11-23 12:00:00,132.08,132.16,132.0,132.0,5498.0,116.9094,116.9802,116.8385,116.8385,5498.0
2018-11-23 12:05:00,132.0,132.09,131.73,131.8,7790.0,116.8385,116.9182,116.5996,116.6615,7790.0
2018-11-23 12:10:00,131.89,131.93,131.79,131.93,2688.0,116.7412,116.7766,116.6527,116.7766,2688.0
2018-11-23 12:15:00,131.92,131.99,131.84,131.99,9314.0,116.7677,116.8297,116.6969,116.8297,9314.0
2018-11-23 12:20:00,131.95,132.04,131.94,131.96,4952.0,116.7943,116.8739,116.7854,116.8031,4952.0
2018-11-23 12:25:00,131.93,131.96,131.89,131.92,4049.0,116.7766,116.8031,116.7412,116.7677,4049.0
2018-11-23 12:30:00,131.88,131.94,131.77,131.94,5017.0,116.7323,116.7854,116.635,116.7854,5017.0
2018-11-23 12:35:00,131.94,132.17,131.92,132.11,10615.0,116.7854,116.989,116.7677,116.9359,10615.0
2018-11-23 12:40:00,132.15,132.15,131.98,132.1,3794.0,116.9713,116.9713,116.8208,116.9271,3794.0
2018-11-23 12:45:00,132.13,132.19,131.92,132.0,10026.0,116.9536,117.0067,116.7677,116.8385,10026.0
2018-11-23 12:50:00,132.03,132.03,131.59,131.67,11175.0,116.8651,116.8651,116.4756,116.5464,11175.0
2018-11-23 12:55:00,131.63,131.63,131.27,131.36,28979.0,116.511,116.511,116.1924,116.2721,28979.0
2018-11-26 09:30:00,131.99,132.72,131.99,132.36,25996.0,116.8297,117.4758,116.8297,117.1572,25996.0
2018-11-26 09:35:00,132.38,133.27,132.09,133.27,9976.0,117.1749,117.9627,116.9182,117.9627,9976.0
2018-11-26 09:40:00,133.25,133.42,133.02,133.2,7772.0,117.945,118.0954,117.7414,117.9007,7772.0
2018-11-26 09:45:00,133.33,133.38,133.12,133.15,3565.0,118.0158,118.06,117.8299,117.8565,3565.0
2018-11-26 09:50:00,133.04,133.19,132.91,132.91,4620.0,117.7591,117.8919,117.644,117.644,4620.0
2018-11-26 09:55:00,132.94,133.33,132.91,133.25,6622.0,117.6706,118.0158,117.644,117.945,6622.0
2018-11-26 10:00:00,133.23,133.5,133.18,133.48,2900.0,117.9273,118.1663,117.883,118.1486,2900.0
2018-11-26 10:05:00,133.45,133.96,133.45,133.86,4606.0,118.122,118.5734,118.122,118.4849,4606.0
2018-11-26 10:10:00,133.87,133.89,133.66,133.69,5620.0,118.4938,118.5115,118.3079,118.3344,5620.0
2018-11-26 10:15:00,133.72,133.88,133.67,133.67,6297.0,118.361,118.5026,118.3167,118.3167,6297.0
2018-11-26 10:20:00,133.67,133.77,133.52,133.77,7394.0,118.3167,118.4052,118.184,118.4052,7394.0
2018-11-26 10:25:00,133.73,133.77,133.45,133.49,7094.0,118.3698,118.4052,118.122,118.1574,7094.0
2018-11-26 10:30:00,133.56,133.6,133.4,133.44,8690.0,118.2194,118.2548,118.0777,118.1131,8690.0
2018-11-26 10:35:00,133.5,133.55,133.37,133.4,8450.0,118.1663,118.2105,118.0512,118.0777,8450.0
2018-11-26 10:40:00,133.39,133.44,133.18,133.39,7622.0,118.0689,118.1131,117.883,118.0689,7622.0
2018-11-26 10:45:00,133.4,133.4,133.15,133.15,7685.0,118.0777,118.0777,117.8565,117.8565,7685.0
2018-11-26 10:50:00,133.18,133.46,133.16,133.45,9071.0,117.883,118.1308,117.8653,118.122,9071.0
2018-11-26 10:55:00,133.4,133.4,133.27,133.37,3608.0,118.0777,118.0777,117.9627,118.0512,3608.0
2018-11-26 11:00:00,133.38,133.79,133.38,133.69,14918.0,118.06,118.4229,118.06,118.3344,14918.0
2018-11-26 11:05:00,133.62,133.62,133.46,133.54,2666.0,118.2725,118.2725,118.1308,118.2017,2666.0
2018-11-26 11:10:00,133.54,133.54,133.31,133.31,6076.0,118.2017,118.2017,117.9981,117.9981,6076.0
2018-11-26 11:15:00,133.34,133.37,133.23,133.26,10437.0,118.0246,118.0512,117.9273,117.9538,10437.0
2018-11-26 11:20:00,133.29,133.29,133.08,133.09,11367.0,117.9804,117.9804,117.7945,117.8033,11367.0
2018-11-26 11:25:00,133.05,133.14,132.96,132.99,7717.0,117.7679,117.8476,117.6883,117.7148,7717.0
2018-11-26 11:30:00,132.99,132.99,132.85,132.97,6601.0,117.7148,117.7148,117.5909,117.6971,6601.0
2018-11-26 11:35:00,132.98,133.04,132.85,132.91,4203.0,117.706,117.7591,117.5909,117.644,4203.0
2018-11-26 11:40:00,132.92,133.07,132.92,133.04,3989.0,117.6529,117.7856,117.6529,117.7591,3989.0
2018-11-26 11:45:00,133.05,133.05,132.92,132.94,3090.0,117.7679,117.7679,117.6529,117.6706,3090.0
2018-11-26 11:50:00,132.96,133.05,132.92,133.01,5468.0,117.6883,117.7679,117.6529,117.7325,5468.0
2018-11-26 11:55:00,133.03,133.15,132.96,133.11,4472.0,117.7502,117.8565,117.6883,117.821,4472.0
2018-11-26 12:00:00,133.12,133.14,133.03,133.03,11158.0,117.8299,117.8476,117.7502,117.7502,11158.0
2018-11-26 12:05:00,133.01,133.28,132.95,133.28,9548.0,117.7325,117.9715,117.6794,117.9715,9548.0
2018-11-26 12:10:00,133.32,133.33,132.98,133.11,8756.0,118.0069,118.0158,117.706,117.821,8756.0
2018-11-26 12:15:00,133.07,133.07,132.82,132.85,4657.0,117.7856,117.7856,117.5644,117.5909,4657.0
2018-11-26 12:20:00,132.82,132.93,132.76,132.9,5670.0,117.5644,117.6617,117.5113,117.6352,5670.0
2018-11-26 12:25:00,132.87,132.89,132.73,132.82,10077.0,117.6086,117.6263,117.4847,117.5644,10077.0
2018-11-26 12:30:00,132.83,132.91,132.76,132.8,4757.0,117.5732,117.644,117.5113,117.5467,4757.0
2018-11-26 12:35:00,132.8,132.8,132.55,132.69,5789.0,117.5467,117.5467,117.3254,117.4493,5789.0
2018-11-26 12:40:00,132.77,132.8,132.68,132.75,5217.0,117.5201,117.5467,117.4404,117.5024,5217.0
2018-11-26 12:45:00,132.78,132.78,132.64,132.7,5420.0,117.529,117.529,117.405,117.4581,5420.0
2018-11-26 12:50:00,132.7,132.78,132.7,132.78,2472.0,117.4581,117.529,117.4581,117.529,2472.0
2018-11-26 12:55:00,132.76,132.88,132.74,132.81,2685.0,117.5113,117.6175,117.4935,117.5555,2685.0
2018-11-26 13:00:00,132.76,132.79,132.62,132.62,5998.0,117.5113,117.5378,117.3873,117.3873,5998.0
2018-11-26 13:05:00,132.64,132.84,132.64,132.84,5080.0,117.405,117.5821,117.405,117.5821,5080.0
2018-11-26 13:10:00,132.84,132.92,132.72,132.73,11656.0,117.5821,117.6529,117.4758,117.4847,11656.0
2018-11-26 13:15:00,132.75,132.82,132.74,132.76,4924.0,117.5024,117.5644,117.4935,117.5113,4924.0
2018-11-26 13:20:00,132.78,132.83,132.75,132.81,3272.0,117.529,117.5732,117.5024,117.5555,3272.0
2018-11-26 13:25:00,132.79,132.82,132.74,132.78,5320.0,117.5378,117.5644,117.4935,117.529,5320.0
2018-11-26 13:30:00,132.81,132.85,132.78,132.85,2827.0,117.5555,117.5909,117.529,117.5909,2827.0
2018-11-26 13:35:00,132.85,132.85,132.78,132.82,3261.0,117.5909,117.5909,117.529,117.5644,3261.0
2018-11-26 13:40:00,132.82,132.84,132.74,132.84,5100.0,117.5644,117.5821,117.4935,117.5821,5100.0
2018-11-26 13:45:00,132.86,133.06,132.86,133.06,2356.0,117.5998,117.7768,117.5998,117.7768,2356.0
2018-11-26 13:50:00,133.08,133.13,133.05,133.13,1700.0,117.7945,117.8388,117.7679,117.8388,1700.0
2018-11-26 13:55:00,133.08,133.16,133.07,133.15,2758.0,117.7945,117.8653,117.7856,117.8565,2758.0
2018-11-26 14:00:00,133.12,133.17,133.08,133.15,4552.0,117.8299,117.8742,117.7945,117.8565,4552.0
2018-11-26 14:05:00,133.14,133.19,133.13,133.18,2480.0,117.8476,117.8919,117.8388,117.883,2480.0
2018-11-26 14:10:00,133.22,133.33,133.19,133.3,7059.0,117.9184,118.0158,117.8919,117.9892,7059.0
2018-11-26 14:15:00,133.33,133.43,133.31,133.33,5610.0,118.0158,118.1043,117.9981,118.0158,5610.0
2018-11-26 14:20:00,133.36,133.38,133.28,133.36,5414.0,118.0423,118.06,117.9715,118.0423,5414.0
2018-11-26 14:25:00,133.33,133.44,133.28,133.32,5388.0,118.0158,118.1131,117.9715,118.0069,5388.0
2018-11-26 14:30:00,133.34,133.52,133.34,133.5,7556.0,118.0246,118.184,118.0246,118.1663,7556.0
2018-11-26 14:35:00,133.47,133.5,133.38,133.43,8651.0,118.1397,118.1663,118.06,118.1043,8651.0
2018-11-26 14:40:00,133.39,133.41,133.36,133.37,4300.0,118.0689,118.0866,118.0423,118.0512,4300.0
2018-11-26 14:45:00,133.38,133.46,133.32,133.32,10428.0,118.06,118.1308,118.0069,118.0069,10428.0
2018-11-26 14:50:00,133.34,133.44,133.33,133.44,5943.0,118.0246,118.1131,118.0158,118.1131,5943.0
2018-11-26 14:55:00,133.41,133.44,133.27,133.38,7514.0,118.0866,118.1131,117.9627,118.06,7514.0
2018-11-26 15:00:00,133.4,133.42,133.27,133.41,6121.0,118.0777,118.0954,117.9627,118.0866,6121.0
2018-11-26 15:05:00,133.42,133.42,133.24,133.33,6735.0,118.0954,118.0954,117.9361,118.0158,6735.0
2018-11-26 15:10:00,133.3,133.32,133.15,133.27,6984.0,117.9892,118.0069,117.8565,117.9627,6984.0
2018-11-26 15:15:00,133.26,133.28,133.16,133.22,13400.0,117.9538,117.9715,117.8653,117.9184,13400.0
2018-11-26 15:20:00,133.22,133.24,133.14,133.14,6033.0,117.9184,117.9361,117.8476,117.8476,6033.0
2018-11-26 15:25:00,133.14,133.24,133.12,133.18,7397.0,117.8476,117.9361,117.8299,117.883,7397.0
2018-11-26 15:30:00,133.16,133.44,133.15,133.41,15609.0,117.8653,118.1131,117.8565,118.0866,15609.0
2018-11-26 15:35:00,133.44,133.44,133.16,133.23,20099.0,118.1131,118.1131,117.8653,117.9273,20099.0
2018-11-26 15:40:00,133.21,133.32,133.21,133.32,19021.0,117.9096,118.0069,117.9096,118.0069,19021.0
2018-11-26 15:45:00,133.32,133.45,133.32,133.36,26672.0,118.0069,118.122,118.0069,118.0423,26672.0
2018-11-26 15:50:00,133.36,133.46,133.35,133.45,30109.0,118.0423,118.1308,118.0335,118.122,30109.0
2018-11-26 15:55:00,133.45,133.5,133.37,133.44,58238.0,118.122,118.1663,118.0512,118.1131,58238.0
2018-11-27 09:30:00,132.93,133.51,132.93,133.49,11298.0,117.6617,118.1751,117.6617,118.1574,11298.0
2018-11-27 09:35:00,133.49,133.67,133.23,133.41,2420.0,118.1574,118.3167,117.9273,118.0866,2420.0
2018-11-27 09:40:00,133.34,133.54,133.24,133.34,1341.0,118.0246,118.2017,117.9361,118.0246,1341.0
2018-11-27 09:45:00,133.34,133.74,133.28,133.64,4838.0,118.0246,118.3787,117.9715,118.2902,4838.0
2018-11-27 09:50:00,133.61,133.61,133.19,133.5,5439.0,118.2636,118.2636,117.8919,118.1663,5439.0
2018-11-27 09:55:00,133.41,133.42,133.2,133.35,3160.0,118.0866,118.0954,117.9007,118.0335,3160.0
2018-11-27 10:00:00,133.41,133.51,133.23,133.24,5373.0,118.0866,118.1751,117.9273,117.9361,5373.0
2018-11-27 10:05:00,133.29,133.46,133.27,133.41,8974.0,117.9804,118.1308,117.9627,118.0866,8974.0
2018-11-27 10:10:00,133.44,133.7,133.4,133.67,6200.0,118.1131,118.3433,118.0777,118.3167,6200.0
2018-11-27 10:15:00,133.54,133.63,133.22,133.39,9331.0,118.2017,118.2813,117.9184,118.0689,9331.0
2018-11-27 10:20:00,133.39,133.39,133.2,133.27,3600.0,118.0689,118.0689,117.9007,117.9627,3600.0
2018-11-27 10:25:00,133.24,133.28,133.05,133.15,10590.0,117.9361,117.9715,117.7679,117.8565,10590.0
2018-11-27 10:30:00,133.12,133.12,133.0,133.07,4326.0,117.8299,117.8299,117.7237,117.7856,4326.0
2018-11-27 10:35:00,133.04,133.04,132.77,132.85,1778.0,117.7591,117.7591,117.5201,117.5909,1778.0
2018-11-27 10:40:00,132.85,132.88,132.65,132.72,18359.0,117.5909,117.6175,117.4139,117.4758,18359.0
2018-11-27 10:45:00,132.7,132.88,132.62,132.72,6984.0,117.4581,117.6175,117.3873,117.4758,6984.0
2018-11-27 10:50:00,132.8,132.95,132.79,132.95,4490.0,117.5467,117.6794,117.5378,117.6794,4490.0
2018-11-27 10:55:00,133.01,133.11,132.92,132.92,4844.0,117.7325,117.821,117.6529,117.6529,4844.0
2018-11-27 11:00:00,132.95,133.06,132.88,133.05,4390.0,117.6794,117.7768,117.6175,117.7679,4390.0
2018-11-27 11:05:00,133.03,133.05,132.72,132.81,12917.0,117.7502,117.7679,117.4758,117.5555,12917.0
2018-11-27 11:10:00,132.78,132.84,132.6,132.7,7095.0,117.529,117.5821,117.3696,117.4581,7095.0
2018-11-27 11:15:00,132.69,132.69,132.37,132.47,4763.0,117.4493,117.4493,117.166,117.2546,4763.0
2018-11-27 11:20:00,132.4,132.43,132.15,132.18,3975.0,117.1926,117.2192,116.9713,116.9979,3975.0
2018-11-27 11:25:00,132.18,132.5,132.18,132.43,6625.0,116.9979,117.2811,116.9979,117.2192,6625.0
2018-11-27 11:30:00,132.47,132.49,132.36,132.41,8167.0,117.2546,117.2723,117.1572,117.2015,8167.0
2018-11-27 11:35:00,132.4,132.45,132.19,132.31,6020.0,117.1926,117.2369,117.0067,117.1129,6020.0
2018-11-27 11:40:00,132.28,132.42,132.14,132.24,7878.0,117.0864,117.2103,116.9625,117.051,7878.0
2018-11-27 11:45:00,132.24,132.37,132.24,132.28,5120.0,117.051,117.166,117.051,117.0864,5120.0
2018-11-27 11:50:00,132.36,132.54,132.3,132.37,6500.0,117.1572,117.3165,117.1041,117.166,6500.0
2018-11-27 11:55:00,132.4,132.49,132.35,132.42,7905.0,117.1926,117.2723,117.1483,117.2103,7905.0
2018-11-27 12:00:00,132.45,132.45,132.3,132.31,2200.0,117.2369,117.2369,117.1041,117.1129,2200.0
2018-11-27 12:05:00,132.31,132.46,132.31,132.35,7379.0,117.1129,117.2457,117.1129,117.1483,7379.0
2018-11-27 12:10:00,132.35,132.43,132.34,132.38,5807.0,117.1483,117.2192,117.1395,117.1749,5807.0
2018-11-27 12:15:00,132.38,132.4,132.3,132.34,5129.0,117.1749,117.1926,117.1041,117.1395,5129.0
2018-11-27 12:20:00,132.39,132.4,132.26,132.28,3427.0,117.1837,117.1926,117.0687,117.0864,3427.0
2018-11-27 12:25:00,132.26,132.26,131.99,132.06,7743.0,117.0687,117.0687,116.8297,116.8917,7743.0
2018-11-27 12:30:00,132.07,132.13,131.99,132.04,6819.0,116.9005,116.9536,116.8297,116.8739,6819.0
2018-11-27 12:35:00,132.08,132.34,132.08,132.34,9595.0,116.9094,117.1395,116.9094,117.1395,9595.0
2018-11-27 12:40:00,132.36,132.41,132.29,132.39,4016.0,117.1572,117.2015,117.0952,117.1837,4016.0
2018-11-27 12:45:00,132.42,132.44,132.3,132.33,3515.0,117.2103,117.228,117.1041,117.1306,3515.0
2018-11-27 12:50:00,132.33,132.38,132.29,132.38,3964.0,117.1306,117.1749,117.0952,117.1749,3964.0
2018-11-27 12:55:00,132.39,132.49,132.32,132.33,3690.0,117.1837,117.2723,117.1218,117.1306,3690.0
2018-11-27 13:00:00,132.36,132.46,132.3,132.34,4143.0,117.1572,117.2457,117.1041,117.1395,4143.0
2018-11-27 13:05:00,132.38,132.41,132.33,132.33,3134.0,117.1749,117.2015,117.1306,117.1306,3134.0
2018-11-27 13:10:00,132.3,132.35,132.19,132.3,7124.0,117.1041,117.1483,117.0067,117.1041,7124.0
2018-11-27 13:15:00,132.37,132.66,132.27,132.35,12435.0,117.166,117.4227,117.0775,117.1483,12435.0
2018-11-27 13:20:00,132.41,132.46,132.31,132.43,4120.0,117.2015,117.2457,117.1129,117.2192,4120.0
2018-11-27 13:25:00,132.47,132.61,132.42,132.56,6009.0,117.2546,117.3785,117.2103,117.3342,6009.0
2018-11-27 13:30:00,132.62,132.68,132.6,132.64,4435.0,117.3873,117.4404,117.3696,117.405,4435.0
2018-11-27 13:35:00,132.67,132.78,132.56,132.72,6781.0,117.4316,117.529,117.3342,117.4758,6781.0
2018-11-27 13:40:00,132.68,132.75,132.64,132.68,3855.0,117.4404,117.5024,117.405,117.4404,3855.0
2018-11-27 13:45:00,132.64,132.68,132.58,132.6,12602.0,117.405,117.4404,117.3519,117.3696,12602.0
2018-11-27 13:50:00,132.61,132.65,132.57,132.63,2641.0,117.3785,117.4139,117.3431,117.3962,2641.0
2018-11-27 13:55:00,132.61,132.77,132.57,132.77,6464.0,117.3785,117.5201,117.3431,117.5201,6464.0
2018-11-27 14:00:00,132.78,132.89,132.74,132.89,3135.0,117.529,117.6263,117.4935,117.6263,3135.0
2018-11-27 14:05:00,132.92,132.99,132.88,132.89,6708.0,117.6529,117.7148,117.6175,117.6263,6708.0
2018-11-27 14:10:00,132.88,132.96,132.83,132.93,3577.0,117.6175,117.6883,117.5732,117.6617,3577.0
2018-11-27 14:15:00,132.91,132.92,132.81,132.81,4932.0,117.644,117.6529,117.5555,117.5555,4932.0
2018-11-27 14:20:00,132.82,132.97,132.8,132.97,9086.0,117.5644,117.6971,117.5467,117.6971,9086.0
2018-11-27 14:25:00,132.96,132.99,132.9,132.94,5124.0,117.6883,117.7148,117.6352,117.6706,5124.0
2018-11-27 14:30:00,132.96,133.15,132.96,133.15,6400.0,117.6883,117.8565,117.6883,117.8565,6400.0
2018-11-27 14:35:00,133.15,133.22,133.02,133.08,6715.0,117.8565,117.9184,117.7414,117.7945,6715.0
2018-11-27 14:40:00,133.08,133.14,132.99,133.1,6399.0,117.7945,117.8476,117.7148,117.8122,6399.0
2018-11-27 14:45:00,133.1,133.25,132.98,133.18,4647.0,117.8122,117.945,117.706,117.883,4647.0
2018-11-27 14:50:00,133.2,133.2,133.1,133.12,5623.0,117.9007,117.9007,117.8122,117.8299,5623.0
2018-11-27 14:55:00,133.11,133.13,133.05,133.09,8521.0,117.821,117.8388,117.7679,117.8033,8521.0
2018-11-27 15:00:00,133.09,133.17,133.0,133.16,9101.0,117.8033,117.8742,117.7237,117.8653,9101.0
2018-11-27 15:05:00,133.18,133.21,133.07,133.1,8839.0,117.883,117.9096,117.7856,117.8122,8839.0
2018-11-27 15:10:00,133.11,133.11,133.0,133.01,8016.0,117.821,117.821,117.7237,117.7325,8016.0
2018-11-27 15:15:00,133.03,133.07,132.92,132.94,5011.0,117.7502,117.7856,117.6529,117.6706,5011.0
2018-11-27 15:20:00,132.95,133.09,132.95,133.08,6622.0,117.6794,117.8033,117.6794,117.7945,6622.0
2018-11-27 15:25:00,133.09,133.17,133.09,133.12,7998.0,117.8033,117.8742,117.8033,117.8299,7998.0
2018-11-27 15:30:00,133.15,133.15,132.91,133.02,8959.0,117.8565,117.8565,117.644,117.7414,8959.0
2018-11-27 15:35:00,133.02,133.19,133.01,133.09,8451.0,117.7414,117.8919,117.7325,117.8033,8451.0
2018-11-27 15:40:00,133.12,133.19,133.05,133.19,17056.0,117.8299,117.8919,117.7679,117.8919,17056.0
2018-11-27 15:45:00,133.19,133.37,133.17,133.23,34036.0,117.8919,118.0512,117.8742,117.9273,34036.0
2018-11-27 15:50:00,133.24,133.25,133.12,133.12,27842.0,117.9361,117.945,117.8299,117.8299,27842.0
2018-11-27 15:55:00,133.13,133.37,133.13,133.27,58349.0,117.8388,118.0512,117.8388,117.9627,58349.0
2018-11-28 09:30:00,133.14,133.79,133.04,133.54,26435.0,117.8476,118.4229,117.7591,118.2017,26435.0
2018-11-28 09:35:00,133.59,134.06,133.54,133.9,10780.0,118.2459,118.6619,118.2017,118.5203,10780.0
2018-11-28 09:40:00,133.89,133.95,133.73,133.84,6218.0,118.5115,118.5646,118.3698,118.4672,6218.0
2018-11-28 09:45:00,133.83,133.9,133.65,133.86,18818.0,118.4584,118.5203,118.299,118.4849,18818.0
2018-11-28 09:50:00,133.83,134.69,133.81,134.24,59083.0,118.4584,119.2196,118.4406,118.8213,59083.0
2018-11-28 09:55:00,134.3,134.4,133.79,133.79,10502.0,118.8744,118.9629,118.4229,118.4229,10502.0
2018-11-28 10:00:00,133.84,133.87,133.46,133.5,7710.0,118.4672,118.4938,118.1308,118.1663,7710.0
2018-11-28 10:05:00,133.5,133.5,133.4,133.49,4924.0,118.1663,118.1663,118.0777,118.1574,4924.0
2018-11-28 10:10:00,133.48,133.48,133.13,133.24,4600.0,118.1486,118.1486,117.8388,117.9361,4600.0
2018-11-28 10:15:00,133.25,133.34,133.2,133.26,9017.0,117.945,118.0246,117.9007,117.9538,9017.0
2018-11-28 10:20:00,133.23,133.26,132.86,132.86,5076.0,117.9273,117.9538,117.5998,117.5998,5076.0
2018-11-28 10:25:00,132.93,132.94,132.76,132.94,4580.0,117.6617,117.6706,117.5113,117.6706,4580.0
2018-11-28 10:30:00,132.94,133.0,132.76,132.92,6179.0,117.6706,117.7237,117.5113,117.6529,6179.0
2018-11-28 10:35:00,132.88,133.17,132.88,133.08,9290.0,117.6175,117.8742,117.6175,117.7945,9290.0
2018-11-28 10:40:00,133.08,133.11,132.89,133.03,5191.0,117.7945,117.821,117.6263,117.7502,5191.0
2018-11-28 10:45:00,133.0,133.15,133.0,133.13,5994.0,117.7237,117.8565,117.7237,117.8388,5994.0
2018-11-28 10:50:00,133.18,133.47,133.12,133.47,6212.0,117.883,118.1397,117.8299,118.1397,6212.0
2018-11-28 10:55:00,133.39,133.64,133.39,133.64,7037.0,118.0689,118.2902,118.0689,118.2902,7037.0
2018-11-28 11:00:00,133.61,133.8,133.61,133.79,7619.0,118.2636,118.4318,118.2636,118.4229,7619.0
2018-11-28 11:05:00,133.83,133.9,133.78,133.78,8320.0,118.4584,118.5203,118.4141,118.4141,8320.0
2018-11-28 11:10:00,133.73,133.73,133.55,133.64,4986.0,118.3698,118.3698,118.2105,118.2902,4986.0
2018-11-28 11:15:00,133.66,133.79,133.64,133.79,2151.0,118.3079,118.4229,118.2902,118.4229,2151.0
2018-11-28 11:20:00,133.78,133.93,133.73,133.93,8231.0,118.4141,118.5469,118.3698,118.5469,8231.0
2018-11-28 11:25:00,133.9,134.04,133.79,133.98,2815.0,118.5203,118.6442,118.4229,118.5911,2815.0
2018-11-28 11:30:00,134.04,134.12,133.84,133.9,7999.0,118.6442,118.715,118.4672,118.5203,7999.0
2018-11-28 11:35:00,133.9,133.91,133.79,133.79,3841.0,118.5203,118.5292,118.4229,118.4229,3841.0
2018-11-28 11:40:00,133.75,133.78,133.59,133.64,2947.0,118.3875,118.4141,118.2459,118.2902,2947.0
2018-11-28 11:45:00,133.65,133.8,133.64,133.67,4662.0,118.299,118.4318,118.2902,118.3167,4662.0
2018-11-28 11:50:00,133.74,134.02,133.74,133.83,3722.0,118.3787,118.6265,118.3787,118.4584,3722.0
2018-11-28 11:55:00,133.86,133.87,133.67,133.8,6470.0,118.4849,118.4938,118.3167,118.4318,6470.0
2018-11-28 12:00:00,133.83,134.79,133.83,134.7,10435.0,118.4584,119.3081,118.4584,119.2284,10435.0
2018-11-28 12:05:00,134.79,135.19,134.72,135.02,24859.0,119.3081,119.6621,119.2461,119.5117,24859.0
2018-11-28 12:10:00,135.05,135.08,134.71,134.99,4735.0,119.5382,119.5648,119.2373,119.4851,4735.0
2018-11-28 12:15:00,135.1,135.17,134.78,135.08,4307.0,119.5825,119.6444,119.2992,119.5648,4307.0
2018-11-28 12:20:00,135.01,135.16,135.01,135.03,15705.0,119.5028,119.6356,119.5028,119.5205,15705.0
2018-11-28 12:25:00,135.02,135.02,134.78,134.9,5425.0,119.5117,119.5117,119.2992,119.4055,5425.0
2018-11-28 12:30:00,134.95,134.95,134.64,134.74,7609.0,119.4497,119.4497,119.1753,119.2638,7609.0
2018-11-28 12:35:00,134.76,134.97,134.71,134.88,9351.0,119.2815,119.4674,119.2373,119.3877,9351.0
2018-11-28 12:40:00,134.91,135.04,134.81,135.04,9215.0,119.4143,119.5294,119.3258,119.5294,9215.0
2018-11-28 12:45:00,135.06,135.09,134.88,134.98,8748.0,119.5471,119.5736,119.3877,119.4763,8748.0
2018-11-28 12:50:00,135.01,135.14,134.98,135.1,8687.0,119.5028,119.6179,119.4763,119.5825,8687.0
2018-11-28 12:55:00,135.06,135.15,134.91,134.92,15312.0,119.5471,119.6267,119.4143,119.4232,15312.0
2018-11-28 13:00:00,134.93,135.04,134.91,134.98,15367.0,119.432,119.5294,119.4143,119.4763,15367.0
2018-11-28 13:05:00,134.97,135.03,134.96,134.96,8763.0,119.4674,119.5205,119.4586,119.4586,8763.0
2018-11-28 13:10:00,134.97,135.14,134.95,135.13,6230.0,119.4674,119.6179,119.4497,119.609,6230.0
2018-11-28 13:15:00,135.07,135.15,134.98,134.99,5728.0,119.5559,119.6267,119.4763,119.4851,5728.0
2018-11-28 13:20:00,134.97,134.99,134.87,134.9,18110.0,119.4674,119.4851,119.3789,119.4055,18110.0
2018-11-28 13:25:00,134.9,135.0,134.76,134.84,10383.0,119.4055,119.494,119.2815,119.3523,10383.0
2018-11-28 13:30:00,134.81,134.82,134.69,134.69,13733.0,119.3258,119.3346,119.2196,119.2196,13733.0
2018-11-28 13:35:00,134.7,134.81,134.65,134.8,10646.0,119.2284,119.3258,119.1842,119.3169,10646.0
2018-11-28 13:40:00,134.78,134.87,134.78,134.84,8534.0,119.2992,119.3789,119.2992,119.3523,8534.0
2018-11-28 13:45:00,134.82,135.14,134.82,135.09,5383.0,119.3346,119.6179,119.3346,119.5736,5383.0
2018-11-28 13:50:00,135.08,135.09,134.97,134.97,6181.0,119.5648,119.5736,119.4674,119.4674,6181.0
2018-11-28 13:55:00,134.96,135.04,134.91,134.95,3366.0,119.4586,119.5294,119.4143,119.4497,3366.0
2018-11-28 14:00:00,134.89,134.93,134.85,134.93,3869.0,119.3966,119.432,119.3612,119.432,3869.0
2018-11-28 14:05:00,134.96,134.99,134.88,134.95,5461.0,119.4586,119.4851,119.3877,119.4497,5461.0
2018-11-28 14:10:00,134.97,135.24,134.96,135.24,12119.0,119.4674,119.7064,119.4586,119.7064,12119.0
2018-11-28 14:15:00,135.22,135.22,134.98,135.13,7729.0,119.6887,119.6887,119.4763,119.609,7729.0
2018-11-28 14:20:00,135.1,135.12,134.83,134.92,14293.0,119.5825,119.6002,119.3435,119.4232,14293.0
2018-11-28 14:25:00,134.87,134.87,134.74,134.77,9252.0,119.3789,119.3789,119.2638,119.2904,9252.0
2018-11-28 14:30:00,134.78,134.87,134.46,134.69,24176.0,119.2992,119.3789,119.016,119.2196,24176.0
2018-11-28 14:35:00,134.71,134.82,134.65,134.65,9382.0,119.2373,119.3346,119.1842,119.1842,9382.0
2018-11-28 14:40:00,134.69,134.75,134.68,134.73,3707.0,119.2196,119.2727,119.2107,119.255,3707.0
2018-11-28 14:45:00,134.73,134.81,134.66,134.68,12025.0,119.255,119.3258,119.193,119.2107,12025.0
2018-11-28 14:50:00,134.68,134.77,134.66,134.66,7700.0,119.2107,119.2904,119.193,119.193,7700.0
2018-11-28 14:55:00,134.6,134.62,134.53,134.53,7785.0,119.1399,119.1576,119.0779,119.0779,7785.0
2018-11-28 15:00:00,134.55,134.76,134.53,134.76,8051.0,119.0957,119.2815,119.0779,119.2815,8051.0
2018-11-28 15:05:00,134.75,134.8,134.62,134.71,12032.0,119.2727,119.3169,119.1576,119.2373,12032.0
2018-11-28 15:10:00,134.71,134.79,134.64,134.79,6690.0,119.2373,119.3081,119.1753,119.3081,6690.0
2018-11-28 15:15:00,134.8,134.81,134.5,134.54,9740.0,119.3169,119.3258,119.0514,119.0868,9740.0
2018-11-28 15:20:00,134.56,134.7,134.54,134.6,16547.0,119.1045,119.2284,119.0868,119.1399,16547.0
2018-11-28 15:25:00,134.58,134.79,134.58,134.77,27129.0,119.1222,119.3081,119.1222,119.2904,27129.0
2018-11-28 15:30:00,134.77,134.8,134.6,134.78,36247.0,119.2904,119.3169,119.1399,119.2992,36247.0
2018-11-28 15:35:00,134.8,134.91,134.79,134.86,23495.0,119.3169,119.4143,119.3081,119.37,23495.0
2018-11-28 15:40:00,134.87,134.88,134.8,134.82,27394.0,119.3789,119.3877,119.3169,119.3346,27394.0
2018-11-28 15:45:00,134.83,135.15,134.82,135.13,28078.0,119.3435,119.6267,119.3346,119.609,28078.0
2018-11-28 15:50:00,135.12,135.19,135.03,135.1,22690.0,119.6002,119.6621,119.5205,119.5825,22690.0
2018-11-28 15:55:00,135.09,135.27,135.08,135.25,78542.0,119.5736,119.733,119.5648,119.7152,78542.0
2018-11-29 09:30:00,134.53,135.06,134.43,134.63,11082.0,119.0779,119.5471,118.9894,119.1665,11082.0
2018-11-29 09:35:00,134.63,135.24,134.63,135.17,5050.0,119.1665,119.7064,119.1665,119.6444,5050.0
2018-11-29 09:40:00,135.16,135.16,134.95,134.96,2976.0,119.6356,119.6356,119.4497,119.4586,2976.0
2018-11-29 09:45:00,134.82,134.84,134.44,134.55,7615.0,119.3346,119.3523,118.9983,119.0957,7615.0
2018-11-29 09:50:00,134.56,134.6,134.25,134.25,3048.0,119.1045,119.1399,118.8301,118.8301,3048.0
2018-11-29 09:55:00,134.17,134.5,134.17,134.41,6853.0,118.7593,119.0514,118.7593,118.9717,6853.0
2018-11-29 10:00:00,134.3,134.45,134.24,134.45,3458.0,118.8744,119.0071,118.8213,119.0071,3458.0
2018-11-29 10:05:00,134.41,134.67,134.4,134.64,3194.0,118.9717,119.2019,118.9629,119.1753,3194.0
2018-11-29 10:10:00,134.68,134.74,134.57,134.6,5853.0,119.2107,119.2638,119.1134,119.1399,5853.0
2018-11-29 10:15:00,134.53,134.62,134.36,134.42,5906.0,119.0779,119.1576,118.9275,118.9806,5906.0
2018-11-29 10:20:00,134.38,134.45,134.23,134.31,6866.0,118.9452,119.0071,118.8124,118.8832,6866.0
2018-11-29 10:25:00,134.36,134.4,134.28,134.28,6121.0,118.9275,118.9629,118.8567,118.8567,6121.0
2018-11-29 10:30:00,134.3,134.6,134.25,134.3,12536.0,118.8744,119.1399,118.8301,118.8744,12536.0
2018-11-29 10:35:00,134.29,134.29,133.92,133.92,6395.0,118.8655,118.8655,118.538,118.538,6395.0
2018-11-29 10:40:00,133.87,134.03,133.64,133.85,8880.0,118.4938,118.6354,118.2902,118.4761,8880.0
2018-11-29 10:45:00,133.88,134.02,133.83,133.96,8010.0,118.5026,118.6265,118.4584,118.5734,8010.0
2018-11-29 10:50:00,133.98,134.1,133.82,134.1,15691.0,118.5911,118.6973,118.4495,118.6973,15691.0
2018-11-29 10:55:00,134.06,134.32,134.06,134.18,4740.0,118.6619,118.8921,118.6619,118.7681,4740.0
2018-11-29 11:00:00,134.18,134.35,134.17,134.22,9811.0,118.7681,118.9186,118.7593,118.8036,9811.0
2018-11-29 11:05:00,134.29,134.49,134.27,134.44,3906.0,118.8655,119.0425,118.8478,118.9983,3906.0
2018-11-29 11:10:00,134.39,134.41,134.15,134.24,4701.0,118.954,118.9717,118.7416,118.8213,4701.0
2018-11-29 11:15:00,134.21,134.21,134.05,134.13,3198.0,118.7947,118.7947,118.6531,118.7239,3198.0
2018-11-29 11:20:00,134.17,134.43,134.03,134.37,10791.0,118.7593,118.9894,118.6354,118.9363,10791.0
2018-11-29 11:25:00,134.33,134.45,134.25,134.43,5812.0,118.9009,119.0071,118.8301,118.9894,5812.0
2018-11-29 11:30:00,134.41,134.45,134.34,134.37,4795.0,118.9717,119.0071,118.9098,118.9363,4795.0
2018-11-29 11:35:00,134.35,134.51,134.3,134.51,8404.0,118.9186,119.0602,118.8744,119.0602,8404.0
2018-11-29 11:40:00,134.57,134.64,134.54,134.6,2814.0,119.1134,119.1753,119.0868,119.1399,2814.0
2018-11-29 11:45:00,134.6,134.64,134.53,134.57,3705.0,119.1399,119.1753,119.0779,119.1134,3705.0
2018-11-29 11:50:00,134.52,134.57,134.43,134.52,7713.0,119.0691,119.1134,118.9894,119.0691,7713.0
2018-11-29 11:55:00,134.51,134.7,134.45,134.7,3567.0,119.0602,119.2284,119.0071,119.2284,3567.0
2018-11-29 12:00:00,134.71,134.71,134.52,134.56,6424.0,119.2373,119.2373,119.0691,119.1045,6424.0
2018-11-29 12:05:00,134.55,134.61,134.48,134.56,3510.0,119.0957,119.1488,119.0337,119.1045,3510.0
2018-11-29 12:10:00,134.59,134.62,134.41,134.49,5515.0,119.1311,119.1576,118.9717,119.0425,5515.0
2018-11-29 12:15:00,134.5,134.62,134.49,134.5,4639.0,119.0514,119.1576,119.0425,119.0514,4639.0
2018-11-29 12:20:00,134.48,134.48,134.36,134.4,5300.0,119.0337,119.0337,118.9275,118.9629,5300.0
2018-11-29 12:25:00,134.45,134.49,134.36,134.38,7359.0,119.0071,119.0425,118.9275,118.9452,7359.0
2018-11-29 12:30:00,134.42,134.61,134.42,134.53,4701.0,118.9806,119.1488,118.9806,119.0779,4701.0
2018-11-29 12:35:00,134.52,134.53,134.41,134.42,6167.0,119.0691,119.0779,118.9717,118.9806,6167.0
2018-11-29 12:40:00,134.43,134.5,134.36,134.37,9803.0,118.9894,119.0514,118.9275,118.9363,9803.0
2018-11-29 12:45:00,134.36,134.36,134.25,134.33,5270.0,118.9275,118.9275,118.8301,118.9009,5270.0
2018-11-29 12:50:00,134.35,134.45,134.35,134.4,4729.0,118.9186,119.0071,118.9186,118.9629,4729.0
2018-11-29 12:55:00,134.41,134.41,134.32,134.34,3040.0,118.9717,118.9717,118.8921,118.9098,3040.0
2018-11-29 13:00:00,134.31,134.37,134.27,134.37,3045.0,118.8832,118.9363,118.8478,118.9363,3045.0
2018-11-29 13:05:00,134.36,134.4,134.31,134.34,4352.0,118.9275,118.9629,118.8832,118.9098,4352.0
2018-11-29 13:10:00,134.34,134.37,134.27,134.27,7025.0,118.9098,118.9363,118.8478,118.8478,7025.0
2018-11-29 13:15:00,134.32,134.34,134.23,134.33,6784.0,118.8921,118.9098,118.8124,118.9009,6784.0
2018-11-29 13:20:00,134.34,134.38,134.24,134.24,4645.0,118.9098,118.9452,118.8213,118.8213,4645.0
2018-11-29 13:25:00,134.29,134.29,134.22,134.25,3004.0,118.8655,118.8655,118.8036,118.8301,3004.0
2018-11-29 13:30:00,134.24,134.37,134.24,134.31,3490.0,118.8213,118.9363,118.8213,118.8832,3490.0
2018-11-29 13:35:00,134.31,134.33,134.18,134.18,2102.0,118.8832,118.9009,118.7681,118.7681,2102.0
2018-11-29 13:40:00,134.19,134.26,134.19,134.26,2039.0,118.777,118.839,118.777,118.839,2039.0
2018-11-29 13:45:00,134.25,134.49,134.23,134.45,6953.0,118.8301,119.0425,118.8124,119.0071,6953.0
2018-11-29 13:50:00,134.47,134.47,134.38,134.43,4512.0,119.0248,119.0248,118.9452,118.9894,4512.0
2018-11-29 13:55:00,134.42,134.45,134.31,134.42,9784.0,118.9806,119.0071,118.8832,118.9806,9784.0
2018-11-29 14:00:00,134.39,134.48,134.29,134.36,5372.0,118.954,119.0337,118.8655,118.9275,5372.0
2018-11-29 14:05:00,134.31,134.4,134.29,134.38,4796.0,118.8832,118.9629,118.8655,118.9452,4796.0
2018-11-29 14:10:00,134.39,134.72,134.38,134.66,4998.0,118.954,119.2461,118.9452,119.193,4998.0
2018-11-29 14:15:00,134.65,134.84,134.58,134.8,3355.0,119.1842,119.3523,119.1222,119.3169,3355.0
2018-11-29 14:20:00,134.87,135.05,134.83,134.99,4413.0,119.3789,119.5382,119.3435,119.4851,4413.0
2018-11-29 14:25:00,135.02,135.02,134.88,134.99,4556.0,119.5117,119.5117,119.3877,119.4851,4556.0
2018-11-29 14:30:00,134.98,135.14,134.98,135.07,8951.0,119.4763,119.6179,119.4763,119.5559,8951.0
2018-11-29 14:35:00,135.08,135.09,134.83,134.86,7792.0,119.5648,119.5736,119.3435,119.37,7792.0
2018-11-29 14:40:00,134.84,134.98,134.81,134.98,8126.0,119.3523,119.4763,119.3258,119.4763,8126.0
2018-11-29 14:45:00,134.98,134.99,134.89,134.94,4051.0,119.4763,119.4851,119.3966,119.4409,4051.0
2018-11-29 14:50:00,134.96,135.13,134.95,135.08,8219.0,119.4586,119.609,119.4497,119.5648,8219.0
2018-11-29 14:55:00,135.03,135.15,135.01,135.09,14259.0,119.5205,119.6267,119.5028,119.5736,14259.0
2018-11-29 15:00:00,135.12,135.24,135.07,135.19,5465.0,119.6002,119.7064,119.5559,119.6621,5465.0
2018-11-29 15:05:00,135.11,135.13,134.99,135.05,3100.0,119.5913,119.609,119.4851,119.5382,3100.0
2018-11-29 15:10:00,135.07,135.14,134.96,135.11,6312.0,119.5559,119.6179,119.4586,119.5913,6312.0
2018-11-29 15:15:00,135.14,135.14,134.95,134.95,3873.0,119.6179,119.6179,119.4497,119.4497,3873.0
2018-11-29 15:20:00,134.98,135.03,134.93,134.94,8522.0,119.4763,119.5205,119.432,119.4409,8522.0
2018-11-29 15:25:00,134.94,134.94,134.82,134.9,12508.0,119.4409,119.4409,119.3346,119.4055,12508.0
2018-11-29 15:30:00,134.9,134.91,134.75,134.8,13539.0,119.4055,119.4143,119.2727,119.3169,13539.0
2018-11-29 15:35:00,134.84,134.87,134.68,134.72,19859.0,119.3523,119.3789,119.2107,119.2461,19859.0
2018-11-29 15:40:00,134.7,134.83,134.63,134.66,19916.0,119.2284,119.3435,119.1665,119.193,19916.0
2018-11-29 15:45:00,134.67,134.69,134.43,134.44,17468.0,119.2019,119.2196,118.9894,118.9983,17468.0
2018-11-29 15:50:00,134.43,134.45,134.23,134.32,38292.0,118.9894,119.0071,118.8124,118.8921,38292.0
2018-11-29 15:55:00,134.3,134.33,134.1,134.2,69200.0,118.8744,118.9009,118.6973,118.7859,69200.0
2018-11-30 09:30:00,134.23,134.58,133.92,134.44,22354.0,118.8124,119.1222,118.538,118.9983,22354.0
2018-11-30 09:35:00,134.44,134.51,134.16,134.38,10335.0,118.9983,119.0602,118.7504,118.9452,10335.0
2018-11-30 09:40:00,134.42,134.42,134.1,134.35,3300.0,118.9806,118.9806,118.6973,118.9186,3300.0
2018-11-30 09:45:00,134.36,134.36,133.96,133.96,2810.0,118.9275,118.9275,118.5734,118.5734,2810.0
2018-11-30 09:50:00,133.84,134.11,133.84,134.1,11319.0,118.4672,118.7062,118.4672,118.6973,11319.0
2018-11-30 09:55:00,134.12,134.36,134.12,134.3,7400.0,118.715,118.9275,118.715,118.8744,7400.0
2018-11-30 10:00:00,134.22,134.37,134.2,134.34,8713.0,118.8036,118.9363,118.7859,118.9098,8713.0
2018-11-30 10:05:00,134.28,134.32,134.12,134.25,11819.0,118.8567,118.8921,118.715,118.8301,11819.0
2018-11-30 10:10:00,134.22,134.27,134.12,134.13,5672.0,118.8036,118.8478,118.715,118.7239,5672.0
2018-11-30 10:15:00,134.12,134.15,133.91,134.02,19047.0,118.715,118.7416,118.5292,118.6265,19047.0
2018-11-30 10:20:00,134.06,134.27,134.0,134.25,237887.0,118.6619,118.8478,118.6088,118.8301,237887.0
2018-11-30 10:25:00,134.33,134.4,134.23,134.3,56389.0,118.9009,118.9629,118.8124,118.8744,56389.0
2018-11-30 10:30:00,134.27,134.69,134.27,134.67,12734.0,118.8478,119.2196,118.8478,119.2019,12734.0
2018-11-30 10:35:00,134.63,134.72,134.37,134.42,10682.0,119.1665,119.2461,118.9363,118.9806,10682.0
2018-11-30 10:40:00,134.37,134.54,134.32,134.32,7244.0,118.9363,119.0868,118.8921,118.8921,7244.0
2018-11-30 10:45:00,134.31,134.37,134.22,134.22,8507.0,118.8832,118.9363,118.8036,118.8036,8507.0
2018-11-30 10:50:00,134.27,134.46,134.26,134.35,6495.0,118.8478,119.016,118.839,118.9186,6495.0
2018-11-30 10:55:00,134.35,134.35,134.17,134.31,7048.0,118.9186,118.9186,118.7593,118.8832,7048.0
2018-11-30 11:00:00,134.31,134.31,134.18,134.28,7154.0,118.8832,118.8832,118.7681,118.8567,7154.0
2018-11-30 11:05:00,134.25,134.29,134.13,134.25,9535.0,118.8301,118.8655,118.7239,118.8301,9535.0
2018-11-30 11:10:00,134.28,134.32,133.94,134.02,7027.0,118.8567,118.8921,118.5557,118.6265,7027.0
2018-11-30 11:15:00,134.03,134.03,133.74,133.76,7622.0,118.6354,118.6354,118.3787,118.3964,7622.0
2018-11-30 11:20:00,133.74,133.76,133.54,133.55,10440.0,118.3787,118.3964,118.2017,118.2105,10440.0
2018-11-30 11:25:00,133.57,133.58,133.35,133.58,14108.0,118.2282,118.2371,118.0335,118.2371,14108.0
2018-11-30 11:30:00,133.5,133.63,133.41,133.44,11944.0,118.1663,118.2813,118.0866,118.1131,11944.0
2018-11-30 11:35:00,133.46,133.53,133.44,133.52,12934.0,118.1308,118.1928,118.1131,118.184,12934.0
2018-11-30 11:40:00,133.55,133.56,133.37,133.46,8553.0,118.2105,118.2194,118.0512,118.1308,8553.0
2018-11-30 11:45:00,133.45,133.49,133.39,133.46,9399.0,118.122,118.1574,118.0689,118.1308,9399.0
2018-11-30 11:50:00,133.49,133.52,133.44,133.52,6747.0,118.1574,118.184,118.1131,118.184,6747.0
2018-11-30 11:55:00,133.48,133.56,133.39,133.45,11677.0,118.1486,118.2194,118.0689,118.122,11677.0
2018-11-30 12:00:00,133.45,133.51,133.41,133.45,6648.0,118.122,118.1751,118.0866,118.122,6648.0
2018-11-30 12:05:00,133.45,133.52,133.44,133.45,7653.0,118.122,118.184,118.1131,118.122,7653.0
2018-11-30 12:10:00,133.42,133.45,133.27,133.32,13632.0,118.0954,118.122,117.9627,118.0069,13632.0
2018-11-30 12:15:00,133.34,133.34,133.26,133.27,11997.0,118.0246,118.0246,117.9538,117.9627,11997.0
2018-11-30 12:20:00,133.27,133.28,133.18,133.18,8409.0,117.9627,117.9715,117.883,117.883,8409.0
2018-11-30 12:25:00,133.2,133.21,133.01,133.02,6391.0,117.9007,117.9096,117.7325,117.7414,6391.0
2018-11-30 12:30:00,133.03,133.21,133.02,133.19,10271.0,117.7502,117.9096,117.7414,117.8919,10271.0
2018-11-30 12:35:00,133.23,133.34,133.21,133.34,9754.0,117.9273,118.0246,117.9096,118.0246,9754.0
2018-11-30 12:40:00,133.33,133.36,133.25,133.25,12835.0,118.0158,118.0423,117.945,117.945,12835.0
2018-11-30 12:45:00,133.25,133.36,133.22,133.29,11105.0,117.945,118.0423,117.9184,117.9804,11105.0
2018-11-30 12:50:00,133.31,133.31,133.27,133.31,8630.0,117.9981,117.9981,117.9627,117.9981,8630.0
2018-11-30 12:55:00,133.33,133.35,133.24,133.32,11511.0,118.0158,118.0335,117.9361,118.0069,11511.0
2018-11-30 13:00:00,133.34,133.38,133.25,133.26,18028.0,118.0246,118.06,117.945,117.9538,18028.0
2018-11-30 13:05:00,133.25,133.25,133.04,133.1,12268.0,117.945,117.945,117.7591,117.8122,12268.0
2018-11-30 13:10:00,133.1,133.35,133.1,133.34,28629.0,117.8122,118.0335,117.8122,118.0246,28629.0
2018-11-30 13:15:00,133.34,133.42,133.32,133.35,13561.0,118.0246,118.0954,118.0069,118.0335,13561.0
2018-11-30 13:20:00,133.36,133.47,133.32,133.45,14699.0,118.0423,118.1397,118.0069,118.122,14699.0
2018-11-30 13:25:00,133.46,133.5,133.35,133.49,16671.0,118.1308,118.1663,118.0335,118.1574,16671.0
2018-11-30 13:30:00,133.51,133.68,133.4,133.47,25206.0,118.1751,118.3256,118.0777,118.1397,25206.0
2018-11-30 13:35:00,133.52,133.61,133.49,133.58,13764.0,118.184,118.2636,118.1574,118.2371,13764.0
2018-11-30 13:40:00,133.6,133.64,133.52,133.58,11566.0,118.2548,118.2902,118.184,118.2371,11566.0
2018-11-30 13:45:00,133.62,133.65,133.55,133.59,17505.0,118.2725,118.299,118.2105,118.2459,17505.0
2018-11-30 13:50:00,133.62,134.0,133.58,133.94,24877.0,118.2725,118.6088,118.2371,118.5557,24877.0
2018-11-30 13:55:00,133.99,134.02,133.96,133.96,9023.0,118.6,118.6265,118.5734,118.5734,9023.0
2018-11-30 14:00:00,133.99,134.02,133.9,133.96,18186.0,118.6,118.6265,118.5203,118.5734,18186.0
2018-11-30 14:05:00,133.96,134.02,133.93,133.93,19922.0,118.5734,118.6265,118.5469,118.5469,19922.0
2018-11-30 14:10:00,133.95,134.05,133.89,134.01,22286.0,118.5646,118.6531,118.5115,118.6177,22286.0
2018-11-30 14:15:00,134.01,134.06,133.96,134.0,17086.0,118.6177,118.6619,118.5734,118.6088,17086.0
2018-11-30 14:20:00,134.0,134.13,133.96,134.0,23535.0,118.6088,118.7239,118.5734,118.6088,23535.0
2018-11-30 14:25:00,134.0,134.23,133.98,134.23,19331.0,118.6088,118.8124,118.5911,118.8124,19331.0
2018-11-30 14:30:00,134.23,134.36,134.23,134.31,25209.0,118.8124,118.9275,118.8124,118.8832,25209.0
2018-11-30 14:35:00,134.31,134.31,134.15,134.16,33672.0,118.8832,118.8832,118.7416,118.7504,33672.0
2018-11-30 14:40:00,134.16,134.22,133.96,134.1,87409.0,118.7504,118.8036,118.5734,118.6973,87409.0
2018-11-30 14:45:00,134.07,134.13,133.97,134.06,44767.0,118.6708,118.7239,118.5823,118.6619,44767.0
2018-11-30 14:50:00,134.06,134.07,133.99,134.0,41060.0,118.6619,118.6708,118.6,118.6088,41060.0
2018-11-30 14:55:00,134.0,134.03,133.87,133.97,32551.0,118.6088,118.6354,118.4938,118.5823,32551.0
2018-11-30 15:00:00,133.97,134.02,133.91,133.99,32928.0,118.5823,118.6265,118.5292,118.6,32928.0
2018-11-30 15:05:00,133.94,134.13,133.91,134.05,38753.0,118.5557,118.7239,118.5292,118.6531,38753.0
2018-11-30 15:10:00,134.05,134.09,133.96,133.99,64396.0,118.6531,118.6885,118.5734,118.6,64396.0
2018-11-30 15:15:00,134.01,134.03,133.92,134.01,28132.0,118.6177,118.6354,118.538,118.6177,28132.0
2018-11-30 15:20:00,134.03,134.12,134.0,134.06,59191.0,118.6354,118.715,118.6088,118.6619,59191.0
2018-11-30 15:25:00,134.04,134.11,134.01,134.07,47280.0,118.6442,118.7062,118.6177,118.6708,47280.0
2018-11-30 15:30:00,134.07,134.14,133.93,133.97,93499.0,118.6708,118.7327,118.5469,118.5823,93499.0
2018-11-30 15:35:00,133.96,133.96,133.76,133.81,61044.0,118.5734,118.5734,118.3964,118.4406,61044.0
2018-11-30 15:40:00,133.81,133.89,133.73,133.78,42989.0,118.4406,118.5115,118.3698,118.4141,42989.0
2018-11-30 15:45:00,133.79,133.86,133.63,133.64,90261.0,118.4229,118.4849,118.2813,118.2902,90261.0
2018-11-30 15:50:00,133.64,133.67,133.47,133.51,104044.0,118.2902,118.3167,118.1397,118.1751,104044.0
2018-11-30 15:55:00,133.5,133.85,133.5,133.71,155938.0,118.1663,118.4761,118.1663,118.3521,155938.0
2018-12-03 09:30:00,134.18,134.75,134.18,134.38,44965.0,118.7681,119.2727,118.7681,118.9452,44965.0
2018-12-03 09:35:00,134.41,134.78,134.35,134.66,12048.0,118.9717,119.2992,118.9186,119.193,12048.0
2018-12-03 09:40:00,134.73,134.82,134.31,134.36,8426.0,119.255,119.3346,118.8832,118.9275,8426.0
2018-12-03 09:45:00,134.36,134.47,134.2,134.37,14101.0,118.9275,119.0248,118.7859,118.9363,14101.0
2018-12-03 09:50:00,134.42,134.69,134.38,134.64,18396.0,118.9806,119.2196,118.9452,119.1753,18396.0
2018-12-03 09:55:00,134.62,135.12,134.61,134.79,29133.0,119.1576,119.6002,119.1488,119.3081,29133.0
2018-12-03 10:00:00,134.8,134.99,134.59,134.61,18225.0,119.3169,119.4851,119.1311,119.1488,18225.0
2018-12-03 10:05:00,134.63,134.68,134.11,134.17,14044.0,119.1665,119.2107,118.7062,118.7593,14044.0
2018-12-03 10:10:00,134.17,134.52,134.03,134.38,19764.0,118.7593,119.0691,118.6354,118.9452,19764.0
2018-12-03 10:15:00,134.31,134.35,134.13,134.13,5508.0,118.8832,118.9186,118.7239,118.7239,5508.0
2018-12-03 10:20:00,134.13,134.37,133.95,134.37,6888.0,118.7239,118.9363,118.5646,118.9363,6888.0
2018-12-03 10:25:00,134.3,134.67,134.28,134.57,6839.0,118.8744,119.2019,118.8567,119.1134,6839.0
2018-12-03 10:30:00,134.53,134.77,134.44,134.77,28885.0,119.0779,119.2904,118.9983,119.2904,28885.0
2018-12-03 10:35:00,134.81,135.0,134.68,134.68,19993.0,119.3258,119.494,119.2107,119.2107,19993.0
2018-12-03 10:40:00,134.64,134.71,134.54,134.66,7981.0,119.1753,119.2373,119.0868,119.193,7981.0
2018-12-03 10:45:00,134.7,134.83,134.63,134.69,5914.0,119.2284,119.3435,119.1665,119.2196,5914.0
2018-12-03 10:50:00,134.72,134.97,134.15,134.25,10365.0,119.2461,119.4674,118.7416,118.8301,10365.0
2018-12-03 10:55:00,134.21,134.34,134.15,134.27,35520.0,118.7947,118.9098,118.7416,118.8478,35520.0
2018-12-03 11:00:00,134.2,134.2,133.83,133.83,5358.0,118.7859,118.7859,118.4584,118.4584,5358.0
2018-12-03 11:05:00,133.87,133.87,133.67,133.79,6748.0,118.4938,118.4938,118.3167,118.4229,6748.0
2018-12-03 11:10:00,133.7,133.7,133.43,133.46,6671.0,118.3433,118.3433,118.1043,118.1308,6671.0
2018-12-03 11:15:00,133.44,133.51,133.33,133.4,5304.0,118.1131,118.1751,118.0158,118.0777,5304.0
2018-12-03 11:20:00,133.4,133.43,133.25,133.25,6275.0,118.0777,118.1043,117.945,117.945,6275.0
2018-12-03 11:25:00,133.24,133.3,132.98,133.06,11155.0,117.9361,117.9892,117.706,117.7768,11155.0
2018-12-03 11:30:00,133.13,133.24,133.01,133.12,23394.0,117.8388,117.9361,117.7325,117.8299,23394.0
2018-12-03 11:35:00,133.08,133.22,133.01,133.1,6600.0,117.7945,117.9184,117.7325,117.8122,6600.0
2018-12-03 11:40:00,133.07,133.07,132.6,132.73,7544.0,117.7856,117.7856,117.3696,117.4847,7544.0
2018-12-03 11:45:00,132.71,132.74,132.57,132.6,5921.0,117.467,117.4935,117.3431,117.3696,5921.0
2018-12-03 11:50:00,132.62,132.64,132.51,132.57,7256.0,117.3873,117.405,117.29,117.3431,7256.0
2018-12-03 11:55:00,132.56,132.71,132.54,132.66,15323.0,117.3342,117.467,117.3165,117.4227,15323.0
2018-12-03 12:00:00,132.67,132.84,132.64,132.69,15601.0,117.4316,117.5821,117.405,117.4493,15601.0
2018-12-03 12:05:00,132.71,133.03,132.7,133.01,9201.0,117.467,117.7502,117.4581,117.7325,9201.0
2018-12-03 12:10:00,132.99,133.09,132.89,132.91,6239.0,117.7148,117.8033,117.6263,117.644,6239.0
2018-12-03 12:15:00,132.95,133.11,132.95,133.05,9749.0,117.6794,117.821,117.6794,117.7679,9749.0
2018-12-03 12:20:00,133.05,133.27,133.0,133.25,27750.0,117.7679,117.9627,117.7237,117.945,27750.0
2018-12-03 12:25:00,133.22,133.34,133.16,133.34,15182.0,117.9184,118.0246,117.8653,118.0246,15182.0
2018-12-03 12:30:00,133.34,133.74,133.33,133.72,10565.0,118.0246,118.3787,118.0158,118.361,10565.0
2018-12-03 12:35:00,133.76,133.86,133.69,133.83,9091.0,118.3964,118.4849,118.3344,118.4584,9091.0
2018-12-03 12:40:00,133.84,133.85,133.61,133.69,11608.0,118.4672,118.4761,118.2636,118.3344,11608.0
2018-12-03 12:45:00,133.67,133.67,133.45,133.63,21072.0,118.3167,118.3167,118.122,118.2813,21072.0
2018-12-03 12:50:00,133.61,133.68,133.54,133.62,8124.0,118.2636,118.3256,118.2017,118.2725,8124.0
2018-12-03 12:55:00,133.63,133.68,133.44,133.52,8022.0,118.2813,118.3256,118.1131,118.184,8022.0
2018-12-03 13:00:00,133.53,133.81,133.52,133.81,10419.0,118.1928,118.4406,118.184,118.4406,10419.0
2018-12-03 13:05:00,133.75,133.79,133.63,133.78,7145.0,118.3875,118.4229,118.2813,118.4141,7145.0
2018-12-03 13:10:00,133.78,133.94,133.6,133.62,11061.0,118.4141,118.5557,118.2548,118.2725,11061.0
2018-12-03 13:15:00,133.67,133.75,133.61,133.66,9425.0,118.3167,118.3875,118.2636,118.3079,9425.0
2018-12-03 13:20:00,133.69,133.73,133.61,133.72,16019.0,118.3344,118.3698,118.2636,118.361,16019.0
2018-12-03 13:25:00,133.71,133.71,133.62,133.65,12479.0,118.3521,118.3521,118.2725,118.299,12479.0
2018-12-03 13:30:00,133.65,133.65,133.51,133.57,4563.0,118.299,118.299,118.1751,118.2282,4563.0
2018-12-03 13:35:00,133.58,133.6,133.46,133.52,20400.0,118.2371,118.2548,118.1308,118.184,20400.0
2018-12-03 13:40:00,133.51,133.57,133.44,133.53,5387.0,118.1751,118.2282,118.1131,118.1928,5387.0
2018-12-03 13:45:00,133.56,133.62,133.46,133.48,4259.0,118.2194,118.2725,118.1308,118.1486,4259.0
2018-12-03 13:50:00,133.44,133.49,133.26,133.31,11347.0,118.1131,118.1574,117.9538,117.9981,11347.0
2018-12-03 13:55:00,133.28,133.35,133.17,133.35,5583.0,117.9715,118.0335,117.8742,118.0335,5583.0
2018-12-03 14:00:00,133.34,133.48,133.34,133.45,7040.0,118.0246,118.1486,118.0246,118.122,7040.0
2018-12-03 14:05:00,133.47,133.5,133.12,133.22,7033.0,118.1397,118.1663,117.8299,117.9184,7033.0
2018-12-03 14:10:00,133.27,133.38,133.17,133.19,6566.0,117.9627,118.06,117.8742,117.8919,6566.0
2018-12-03 14:15:00,133.19,133.46,133.16,133.35,20706.0,117.8919,118.1308,117.8653,118.0335,20706.0
2018-12-03 14:20:00,133.35,133.51,133.35,133.44,30350.0,118.0335,118.1751,118.0335,118.1131,30350.0
2018-12-03 14:25:00,133.48,133.69,133.47,133.61,18881.0,118.1486,118.3344,118.1397,118.2636,18881.0
2018-12-03 14:30:00,133.62,133.68,133.53,133.6,11363.0,118.2725,118.3256,118.1928,118.2548,11363.0
2018-12-03 14:35:00,133.64,133.68,133.6,133.61,8683.0,118.2902,118.3256,118.2548,118.2636,8683.0
2018-12-03 14:40:00,133.63,133.67,133.39,133.45,11590.0,118.2813,118.3167,118.0689,118.122,11590.0
2018-12-03 14:45:00,133.43,133.53,133.39,133.46,12435.0,118.1043,118.1928,118.0689,118.1308,12435.0
2018-12-03 14:50:00,133.47,133.54,133.3,133.38,7900.0,118.1397,118.2017,117.9892,118.06,7900.0
2018-12-03 14:55:00,133.34,133.45,133.32,133.41,8342.0,118.0246,118.122,118.0069,118.0866,8342.0
2018-12-03 15:00:00,133.39,133.43,133.19,133.24,9918.0,118.0689,118.1043,117.8919,117.9361,9918.0
2018-12-03 15:05:00,133.21,133.44,133.2,133.24,10541.0,117.9096,118.1131,117.9007,117.9361,10541.0
2018-12-03 15:10:00,133.26,133.49,133.26,133.45,15398.0,117.9538,118.1574,117.9538,118.122,15398.0
2018-12-03 15:15:00,133.44,133.54,133.44,133.52,19473.0,118.1131,118.2017,118.1131,118.184,19473.0
2018-12-03 15:20:00,133.54,133.62,133.53,133.55,11198.0,118.2017,118.2725,118.1928,118.2105,11198.0
2018-12-03 15:25:00,133.56,133.56,133.35,133.47,12089.0,118.2194,118.2194,118.0335,118.1397,12089.0
2018-12-03 15:30:00,133.51,133.59,133.34,133.5,27185.0,118.1751,118.2459,118.0246,118.1663,27185.0
2018-12-03 15:35:00,133.52,133.63,133.5,133.54,22952.0,118.184,118.2813,118.1663,118.2017,22952.0
2018-12-03 15:40:00,133.56,133.62,133.38,133.55,26614.0,118.2194,118.2725,118.06,118.2105,26614.0
2018-12-03 15:45:00,133.55,133.62,133.25,133.26,50566.0,118.2105,118.2725,117.945,117.9538,50566.0
2018-12-03 15:50:00,133.29,133.32,133.17,133.22,68912.0,117.9804,118.0069,117.8742,117.9184,68912.0
2018-12-03 15:55:00,133.22,133.55,133.21,133.51,111269.0,117.9184,118.2105,117.9096,118.1751,111269.0
2018-12-04 09:30:00,133.99,134.8,133.99,134.8,43106.0,118.6,119.3169,118.6,119.3169,43106.0
2018-12-04 09:35:00,134.79,135.17,134.65,135.01,40934.0,119.3081,119.6444,119.1842,119.5028,40934.0
2018-12-04 09:40:00,134.98,135.1,133.98,134.08,16720.0,119.4763,119.5825,118.5911,118.6796,16720.0
2018-12-04 09:45:00,134.06,134.38,134.05,134.31,12994.0,118.6619,118.9452,118.6531,118.8832,12994.0
2018-12-04 09:50:00,134.24,134.41,134.01,134.06,27078.0,118.8213,118.9717,118.6177,118.6619,27078.0
2018-12-04 09:55:00,134.12,134.33,133.82,133.89,17487.0,118.715,118.9009,118.4495,118.5115,17487.0
2018-12-04 10:00:00,133.98,134.17,133.85,134.03,28086.0,118.5911,118.7593,118.4761,118.6354,28086.0
2018-12-04 10:05:00,133.96,134.07,133.64,133.74,18834.0,118.5734,118.6708,118.2902,118.3787,18834.0
2018-12-04 10:10:00,133.7,133.84,133.61,133.66,22863.0,118.3433,118.4672,118.2636,118.3079,22863.0
2018-12-04 10:15:00,133.61,133.91,133.56,133.65,17671.0,118.2636,118.5292,118.2194,118.299,17671.0
2018-12-04 10:20:00,133.67,133.88,133.64,133.86,22733.0,118.3167,118.5026,118.2902,118.4849,22733.0
2018-12-04 10:25:00,133.93,134.2,133.8,134.19,21196.0,118.5469,118.7859,118.4318,118.777,21196.0
2018-12-04 10:30:00,134.13,134.15,133.74,133.97,24102.0,118.7239,118.7416,118.3787,118.5823,24102.0
2018-12-04 10:35:00,134.01,134.25,133.96,134.05,6715.0,118.6177,118.8301,118.5734,118.6531,6715.0
2018-12-04 10:40:00,134.08,134.22,134.03,134.19,8148.0,118.6796,118.8036,118.6354,118.777,8148.0
2018-12-04 10:45:00,134.15,134.15,133.96,134.15,17114.0,118.7416,118.7416,118.5734,118.7416,17114.0
2018-12-04 10:50:00,134.16,134.23,134.05,134.22,13244.0,118.7504,118.8124,118.6531,118.8036,13244.0
2018-12-04 10:55:00,134.23,134.32,134.12,134.16,22596.0,118.8124,118.8921,118.715,118.7504,22596.0
2018-12-04 11:00:00,134.14,134.23,134.05,134.18,15881.0,118.7327,118.8124,118.6531,118.7681,15881.0
2018-12-04 11:05:00,134.16,134.24,134.04,134.04,10309.0,118.7504,118.8213,118.6442,118.6442,10309.0
2018-12-04 11:10:00,134.04,134.16,133.96,134.09,21281.0,118.6442,118.7504,118.5734,118.6885,21281.0
2018-12-04 11:15:00,134.09,134.3,133.96,134.3,19457.0,118.6885,118.8744,118.5734,118.8744,19457.0
2018-12-04 11:20:00,134.26,134.45,134.13,134.3,15760.0,118.839,119.0071,118.7239,118.8744,15760.0
2018-12-04 11:25:00,134.3,134.33,134.14,134.21,7914.0,118.8744,118.9009,118.7327,118.7947,7914.0
2018-12-04 11:30:00,134.2,134.33,134.17,134.32,9929.0,118.7859,118.9009,118.7593,118.8921,9929.0
2018-12-04 11:35:00,134.28,134.37,134.16,134.22,19851.0,118.8567,118.9363,118.7504,118.8036,19851.0
2018-12-04 11:40:00,134.25,134.35,134.18,134.21,15242.0,118.8301,118.9186,118.7681,118.7947,15242.0
2018-12-04 11:45:00,134.19,134.5,134.18,134.4,19832.0,118.777,119.0514,118.7681,118.9629,19832.0
2018-12-04 11:50:00,134.36,134.39,134.16,134.17,20422.0,118.9275,118.954,118.7504,118.7593,20422.0
2018-12-04 11:55:00,134.17,134.24,134.0,134.02,25570.0,118.7593,118.8213,118.6088,118.6265,25570.0
2018-12-04 12:00:00,134.0,134.09,133.88,133.89,51094.0,118.6088,118.6885,118.5026,118.5115,51094.0
2018-12-04 12:05:00,133.86,133.88,133.21,133.38,29459.0,118.4849,118.5026,117.9096,118.06,29459.0
2018-12-04 12:10:00,133.34,133.34,133.01,133.01,14149.0,118.0246,118.0246,117.7325,117.7325,14149.0
2018-12-04 12:15:00,132.94,133.15,132.87,133.13,13395.0,117.6706,117.8565,117.6086,117.8388,13395.0
2018-12-04 12:20:00,133.11,133.14,132.64,132.64,10927.0,117.821,117.8476,117.405,117.405,10927.0
2018-12-04 12:25:00,132.67,132.86,132.52,132.54,9632.0,117.4316,117.5998,117.2988,117.3165,9632.0
2018-12-04 12:30:00,132.5,132.66,132.25,132.66,25701.0,117.2811,117.4227,117.0598,117.4227,25701.0
2018-12-04 12:35:00,132.71,132.88,132.57,132.72,15920.0,117.467,117.6175,117.3431,117.4758,15920.0
2018-12-04 12:40:00,132.69,132.79,132.6,132.66,10050.0,117.4493,117.5378,117.3696,117.4227,10050.0
2018-12-04 12:45:00,132.67,132.79,132.6,132.61,9439.0,117.4316,117.5378,117.3696,117.3785,9439.0
2018-12-04 12:50:00,132.6,132.64,132.42,132.51,26948.0,117.3696,117.405,117.2103,117.29,26948.0
2018-12-04 12:55:00,132.54,132.63,132.44,132.53,16627.0,117.3165,117.3962,117.228,117.3077,16627.0
2018-12-04 13:00:00,132.52,132.7,132.41,132.7,19448.0,117.2988,117.4581,117.2015,117.4581,19448.0
2018-12-04 13:05:00,132.69,132.74,132.61,132.66,17809.0,117.4493,117.4935,117.3785,117.4227,17809.0
2018-12-04 13:10:00,132.59,132.65,132.43,132.45,17886.0,117.3608,117.4139,117.2192,117.2369,17886.0
2018-12-04 13:15:00,132.48,132.96,132.48,132.84,59708.0,117.2634,117.6883,117.2634,117.5821,59708.0
2018-12-04 13:20:00,132.85,132.87,132.63,132.69,26761.0,117.5909,117.6086,117.3962,117.4493,26761.0
2018-12-04 13:25:00,132.66,132.8,132.0,132.24,162755.0,117.4227,117.5467,116.8385,117.051,162755.0
2018-12-04 13:30:00,132.2,132.29,132.02,132.18,8140.0,117.0156,117.0952,116.8562,116.9979,8140.0
2018-12-04 13:35:00,132.17,132.22,131.87,131.97,8550.0,116.989,117.0333,116.7235,116.812,8550.0
2018-12-04 13:40:00,131.91,132.29,131.72,132.18,10301.0,116.7589,117.0952,116.5907,116.9979,10301.0
2018-12-04 13:45:00,132.11,132.5,132.03,132.36,15764.0,116.9359,117.2811,116.8651,117.1572,15764.0
2018-12-04 13:50:00,132.37,132.48,132.22,132.42,16553.0,117.166,117.2634,117.0333,117.2103,16553.0
2018-12-04 13:55:00,132.39,132.61,132.39,132.44,27205.0,117.1837,117.3785,117.1837,117.228,27205.0
2018-12-04 14:00:00,132.42,132.58,132.3,132.38,19244.0,117.2103,117.3519,117.1041,117.1749,19244.0
2018-12-04 14:05:00,132.37,132.6,132.36,132.6,11460.0,117.166,117.3696,117.1572,117.3696,11460.0
2018-12-04 14:10:00,132.53,132.81,132.53,132.69,12054.0,117.3077,117.5555,117.3077,117.4493,12054.0
2018-12-04 14:15:00,132.64,132.68,132.57,132.65,14414.0,117.405,117.4404,117.3431,117.4139,14414.0
2018-12-04 14:20:00,132.67,132.93,132.64,132.81,20322.0,117.4316,117.6617,117.405,117.5555,20322.0
2018-12-04 14:25:00,132.8,132.82,132.71,132.77,13962.0,117.5467,117.5644,117.467,117.5201,13962.0
2018-12-04 14:30:00,132.76,133.07,132.76,132.99,40168.0,117.5113,117.7856,117.5113,117.7148,40168.0
2018-12-04 14:35:00,132.95,133.06,132.77,133.06,20181.0,117.6794,117.7768,117.5201,117.7768,20181.0
2018-12-04 14:40:00,133.03,133.22,132.94,133.22,11301.0,117.7502,117.9184,117.6706,117.9184,11301.0
2018-12-04 14:45:00,133.16,133.53,133.16,133.48,16305.0,117.8653,118.1928,117.8653,118.1486,16305.0
2018-12-04 14:50:00,133.48,133.59,133.38,133.49,19244.0,118.1486,118.2459,118.06,118.1574,19244.0
2018-12-04 14:55:00,133.5,133.51,133.22,133.24,12349.0,118.1663,118.1751,117.9184,117.9361,12349.0
2018-12-04 15:00:00,133.19,133.23,132.93,133.03,18392.0,117.8919,117.9273,117.6617,117.7502,18392.0
2018-12-04 15:05:00,133.02,133.07,132.76,132.77,18703.0,117.7414,117.7856,117.5113,117.5201,18703.0
2018-12-04 15:10:00,132.77,132.89,132.65,132.78,14890.0,117.5201,117.6263,117.4139,117.529,14890.0
2018-12-04 15:15:00,132.8,132.99,132.59,132.66,19265.0,117.5467,117.7148,117.3608,117.4227,19265.0
2018-12-04 15:20:00,132.67,132.82,132.35,132.35,21280.0,117.4316,117.5644,117.1483,117.1483,21280.0
2018-12-04 15:25:00,132.35,132.66,132.32,132.42,38242.0,117.1483,117.4227,117.1218,117.2103,38242.0
2018-12-04 15:30:00,132.46,132.78,132.39,132.77,43299.0,117.2457,117.529,117.1837,117.5201,43299.0
2018-12-04 15:35:00,132.73,133.01,132.64,132.69,42475.0,117.4847,117.7325,117.405,117.4493,42475.0
2018-12-04 15:40:00,132.68,132.68,132.3,132.44,39849.0,117.4404,117.4404,117.1041,117.228,39849.0
2018-12-04 15:45:00,132.38,132.54,132.27,132.38,48766.0,117.1749,117.3165,117.0775,117.1749,48766.0
2018-12-04 15:50:00,132.39,132.49,132.11,132.34,52062.0,117.1837,117.2723,116.9359,117.1395,52062.0
2018-12-04 15:55:00,132.31,132.48,132.19,132.38,142956.0,117.1129,117.2634,117.0067,117.1749,142956.0
2018-12-06 09:30:00,130.91,131.28,130.56,130.9,38891.0,115.8737,116.2012,115.5639,115.8649,38891.0
2018-12-06 09:35:00,130.96,131.12,130.49,130.8,14287.0,115.918,116.0596,115.502,115.7764,14287.0
2018-12-06 09:40:00,130.74,130.75,130.29,130.7,25858.0,115.7233,115.7321,115.325,115.6879,25858.0
2018-12-06 09:45:00,130.62,130.87,130.16,130.25,20949.0,115.617,115.8383,115.2099,115.2895,20949.0
2018-12-06 09:50:00,130.2,130.22,129.55,129.7,37562.0,115.2453,115.263,114.6699,114.8027,37562.0
2018-12-06 09:55:00,129.69,130.37,129.67,130.37,19459.0,114.7939,115.3958,114.7762,115.3958,19459.0
2018-12-06 10:00:00,130.21,130.61,130.14,130.29,51401.0,115.2541,115.6082,115.1922,115.325,51401.0
2018-12-06 10:05:00,130.29,130.38,130.04,130.35,22396.0,115.325,115.4046,115.1037,115.3781,22396.0
2018-12-06 10:10:00,130.33,130.34,130.02,130.31,35148.0,115.3604,115.3692,115.086,115.3427,35148.0
2018-12-06 10:15:00,130.33,130.41,130.07,130.07,26849.0,115.3604,115.4312,115.1302,115.1302,26849.0
2018-12-06 10:20:00,130.05,130.26,129.66,129.66,9330.0,115.1125,115.2984,114.7673,114.7673,9330.0
2018-12-06 10:25:00,129.61,129.99,129.51,129.85,12771.0,114.7231,115.0594,114.6345,114.9355,12771.0
2018-12-06 10:30:00,129.9,129.98,129.63,129.78,15625.0,114.9797,115.0506,114.7408,114.8735,15625.0
2018-12-06 10:35:00,129.8,129.94,129.63,129.73,12038.0,114.8912,115.0152,114.7408,114.8293,12038.0
2018-12-06 10:40:00,129.81,129.94,129.75,129.85,22259.0,114.9001,115.0152,114.847,114.9355,22259.0
2018-12-06 10:45:00,129.89,129.89,129.52,129.58,18229.0,114.9709,114.9709,114.6434,114.6965,18229.0
2018-12-06 10:50:00,129.57,129.64,129.4,129.43,23540.0,114.6877,114.7496,114.5372,114.5637,23540.0
2018-12-06 10:55:00,129.44,129.45,129.21,129.34,27437.0,114.5726,114.5814,114.369,114.4841,27437.0
2018-12-06 11:00:00,129.37,129.38,129.09,129.37,19430.0,114.5106,114.5195,114.2628,114.5106,19430.0
2018-12-06 11:05:00,129.3,129.34,128.91,128.91,13423.0,114.4487,114.4841,114.1035,114.1035,13423.0
2018-12-06 11:10:00,128.92,128.95,128.59,128.61,20001.0,114.1123,114.1389,113.8202,113.8379,20001.0
2018-12-06 11:15:00,128.58,128.73,128.47,128.65,16877.0,113.8114,113.9441,113.714,113.8733,16877.0
2018-12-06 11:20:00,128.62,128.81,128.58,128.63,16126.0,113.8468,114.0149,113.8114,113.8556,16126.0
2018-12-06 11:25:00,128.63,128.69,128.22,128.43,12996.0,113.8556,113.9087,113.4927,113.6786,12996.0
2018-12-06 11:30:00,128.44,128.76,128.4,128.69,14579.0,113.6874,113.9707,113.652,113.9087,14579.0
2018-12-06 11:35:00,128.69,128.87,128.63,128.67,12870.0,113.9087,114.0681,113.8556,113.891,12870.0
2018-12-06 11:40:00,128.66,128.87,128.58,128.76,13504.0,113.8822,114.0681,113.8114,113.9707,13504.0
2018-12-06 11:45:00,128.76,129.01,128.7,128.76,15827.0,113.9707,114.192,113.9176,113.9707,15827.0
2018-12-06 11:50:00,128.76,129.11,128.67,129.03,15015.0,113.9707,114.2805,113.891,114.2097,15015.0
2018-12-06 11:55:00,129.07,129.17,128.87,128.95,32106.0,114.2451,114.3336,114.0681,114.1389,32106.0
2018-12-06 12:00:00,128.93,128.95,128.67,128.94,16533.0,114.1212,114.1389,113.891,114.13,16533.0
2018-12-06 12:05:00,128.9,128.97,128.75,128.75,12515.0,114.0946,114.1566,113.9618,113.9618,12515.0
2018-12-06 12:10:00,128.74,128.74,128.55,128.69,17971.0,113.953,113.953,113.7848,113.9087,17971.0
2018-12-06 12:15:00,128.72,128.89,128.69,128.74,16872.0,113.9353,114.0858,113.9087,113.953,16872.0
2018-12-06 12:20:00,128.74,129.06,128.64,129.05,14265.0,113.953,114.2362,113.8645,114.2274,14265.0
2018-12-06 12:25:00,129.02,129.23,128.92,129.17,13603.0,114.2008,114.3867,114.1123,114.3336,13603.0
2018-12-06 12:30:00,129.19,129.24,128.98,129.17,19303.0,114.3513,114.3956,114.1654,114.3336,19303.0
2018-12-06 12:35:00,129.22,129.3,128.91,128.95,10919.0,114.3779,114.4487,114.1035,114.1389,10919.0
2018-12-06 12:40:00,128.92,129.23,128.92,129.23,14744.0,114.1123,114.3867,114.1123,114.3867,14744.0
2018-12-06 12:45:00,129.17,129.34,129.14,129.29,8708.0,114.3336,114.4841,114.307,114.4398,8708.0
2018-12-06 12:50:00,129.29,129.52,129.15,129.48,12734.0,114.4398,114.6434,114.3159,114.608,12734.0
2018-12-06 12:55:00,129.48,129.52,129.36,129.46,24643.0,114.608,114.6434,114.5018,114.5903,24643.0
2018-12-06 13:00:00,129.48,129.58,129.41,129.44,20939.0,114.608,114.6965,114.546,114.5726,20939.0
2018-12-06 13:05:00,129.46,129.51,129.27,129.28,20650.0,114.5903,114.6345,114.4221,114.431,20650.0
2018-12-06 13:10:00,129.28,129.4,129.27,129.39,11321.0,114.431,114.5372,114.4221,114.5283,11321.0
2018-12-06 13:15:00,129.37,129.49,129.27,129.31,23228.0,114.5106,114.6168,114.4221,114.4575,23228.0
2018-12-06 13:20:00,129.34,129.5,129.21,129.5,9517.0,114.4841,114.6257,114.369,114.6257,9517.0
2018-12-06 13:25:00,129.5,129.56,129.35,129.45,9660.0,114.6257,114.6788,114.4929,114.5814,9660.0
2018-12-06 13:30:00,129.38,129.41,129.06,129.18,13835.0,114.5195,114.546,114.2362,114.3424,13835.0
2018-12-06 13:35:00,129.2,129.27,129.09,129.15,8624.0,114.3601,114.4221,114.2628,114.3159,8624.0
2018-12-06 13:40:00,129.15,129.44,129.15,129.35,10552.0,114.3159,114.5726,114.3159,114.4929,10552.0
2018-12-06 13:45:00,129.38,129.6,129.38,129.54,8490.0,114.5195,114.7142,114.5195,114.6611,8490.0
2018-12-06 13:50:00,129.59,129.77,129.52,129.73,8841.0,114.7054,114.8647,114.6434,114.8293,8841.0
2018-12-06 13:55:00,129.75,129.99,129.65,129.99,9869.0,114.847,115.0594,114.7585,115.0594,9869.0
2018-12-06 14:00:00,129.95,130.22,129.95,130.08,7891.0,115.024,115.263,115.024,115.1391,7891.0
2018-12-06 14:05:00,130.06,130.09,129.74,129.78,13627.0,115.1214,115.1479,114.8381,114.8735,13627.0
2018-12-06 14:10:00,129.76,129.78,129.44,129.62,15577.0,114.8558,114.8735,114.5726,114.7319,15577.0
2018-12-06 14:15:00,129.61,129.74,129.17,129.27,13030.0,114.7231,114.8381,114.3336,114.4221,13030.0
2018-12-06 14:20:00,129.28,129.37,129.09,129.28,7119.0,114.431,114.5106,114.2628,114.431,7119.0
2018-12-06 14:25:00,129.28,129.64,129.28,129.64,11871.0,114.431,114.7496,114.431,114.7496,11871.0
2018-12-06 14:30:00,129.61,129.73,129.45,129.5,19506.0,114.7231,114.8293,114.5814,114.6257,19506.0
2018-12-06 14:35:00,129.55,129.62,129.35,129.46,12090.0,114.6699,114.7319,114.4929,114.5903,12090.0
2018-12-06 14:40:00,129.48,129.67,129.41,129.44,6217.0,114.608,114.7762,114.546,114.5726,6217.0
2018-12-06 14:45:00,129.43,129.52,129.11,129.2,11008.0,114.5637,114.6434,114.2805,114.3601,11008.0
2018-12-06 14:50:00,129.29,129.8,129.26,129.71,16212.0,114.4398,114.8912,114.4133,114.8116,16212.0
2018-12-06 14:55:00,129.77,129.88,129.62,129.79,21713.0,114.8647,114.962,114.7319,114.8824,21713.0
2018-12-06 15:00:00,129.86,130.17,129.8,129.95,24824.0,114.9443,115.2187,114.8912,115.024,24824.0
2018-12-06 15:05:00,129.96,129.96,129.74,129.78,26271.0,115.0329,115.0329,114.8381,114.8735,26271.0
2018-12-06 15:10:00,129.76,129.96,129.73,129.77,33329.0,114.8558,115.0329,114.8293,114.8647,33329.0
2018-12-06 15:15:00,129.78,130.04,129.75,129.91,38076.0,114.8735,115.1037,114.847,114.9886,38076.0
2018-12-06 15:20:00,129.85,129.93,129.71,129.84,26810.0,114.9355,115.0063,114.8116,114.9266,26810.0
2018-12-06 15:25:00,129.82,130.22,129.82,130.2,25850.0,114.9089,115.263,114.9089,115.2453,25850.0
2018-12-06 15:30:00,130.19,130.79,130.14,130.76,42677.0,115.2364,115.7675,115.1922,115.741,42677.0
2018-12-06 15:35:00,130.74,130.89,130.69,130.83,16531.0,115.7233,115.856,115.679,115.8029,16531.0
2018-12-06 15:40:00,130.78,131.21,130.69,131.08,44698.0,115.7587,116.1393,115.679,116.0242,44698.0
2018-12-06 15:45:00,131.03,131.58,131.03,131.54,55592.0,115.98,116.4668,115.98,116.4314,55592.0
2018-12-06 15:50:00,131.51,131.66,131.38,131.52,34254.0,116.4048,116.5376,116.2898,116.4137,34254.0
2018-12-06 15:55:00,131.5,131.63,131.29,131.47,104381.0,116.396,116.511,116.2101,116.3694,104381.0
2018-12-07 09:30:00,131.42,131.96,130.81,131.96,18061.0,116.3252,116.8031,115.7852,116.8031,18061.0
2018-12-07 09:35:00,131.92,132.28,131.71,132.28,7436.0,116.7677,117.0864,116.5819,117.0864,7436.0
2018-12-07 09:40:00,132.47,133.14,132.41,133.09,27910.0,117.2546,117.8476,117.2015,117.8033,27910.0
2018-12-07 09:45:00,133.11,133.23,132.81,133.01,15364.0,117.821,117.9273,117.5555,117.7325,15364.0
2018-12-07 09:50:00,133.0,133.17,132.85,133.01,10816.0,117.7237,117.8742,117.5909,117.7325,10816.0
2018-12-07 09:55:00,132.97,133.12,132.44,132.5,10270.0,117.6971,117.8299,117.228,117.2811,10270.0
2018-12-07 10:00:00,132.57,132.61,132.23,132.55,16908.0,117.3431,117.3785,117.0421,117.3254,16908.0
2018-12-07 10:05:00,132.55,132.6,132.26,132.38,25172.0,117.3254,117.3696,117.0687,117.1749,25172.0
2018-12-07 10:10:00,132.31,132.34,132.07,132.28,9293.0,117.1129,117.1395,116.9005,117.0864,9293.0
2018-12-07 10:15:00,132.2,132.24,131.53,131.61,11795.0,117.0156,117.051,116.4225,116.4933,11795.0
2018-12-07 10:20:00,131.62,131.79,131.3,131.41,6809.0,116.5022,116.6527,116.2189,116.3163,6809.0
2018-12-07 10:25:00,131.43,131.68,131.25,131.68,5801.0,116.334,116.5553,116.1747,116.5553,5801.0
2018-12-07 10:30:00,131.63,131.81,131.41,131.41,12256.0,116.511,116.6704,116.3163,116.3163,12256.0
2018-12-07 10:35:00,131.47,131.48,131.1,131.33,7990.0,116.3694,116.3783,116.0419,116.2455,7990.0
2018-12-07 10:40:00,131.3,131.85,131.24,131.63,5472.0,116.2189,116.7058,116.1658,116.511,5472.0
2018-12-07 10:45:00,131.62,131.88,131.5,131.55,10167.0,116.5022,116.7323,116.396,116.4402,10167.0
2018-12-07 10:50:00,131.51,131.82,131.51,131.78,6955.0,116.4048,116.6792,116.4048,116.6438,6955.0
2018-12-07 10:55:00,131.83,132.03,131.82,131.91,7169.0,116.6881,116.8651,116.6792,116.7589,7169.0
2018-12-07 11:00:00,131.9,131.9,131.23,131.34,14148.0,116.75,116.75,116.157,116.2544,14148.0
2018-12-07 11:05:00,131.34,131.37,131.08,131.27,8910.0,116.2544,116.2809,116.0242,116.1924,8910.0
2018-12-07 11:10:00,131.29,131.34,130.84,130.86,9317.0,116.2101,116.2544,115.8118,115.8295,9317.0
2018-12-07 11:15:00,130.8,130.97,130.8,130.93,6950.0,115.7764,115.9268,115.7764,115.8914,6950.0
2018-12-07 11:20:00,130.87,130.87,130.64,130.72,6558.0,115.8383,115.8383,115.6348,115.7056,6558.0
2018-12-07 11:25:00,130.67,130.83,130.52,130.83,6021.0,115.6613,115.8029,115.5285,115.8029,6021.0
2018-12-07 11:30:00,130.76,130.97,130.68,130.8,4624.0,115.741,115.9268,115.6702,115.7764,4624.0
2018-12-07 11:35:00,130.85,130.87,130.67,130.67,3733.0,115.8206,115.8383,115.6613,115.6613,3733.0
2018-12-07 11:40:00,130.73,131.15,130.69,131.08,5770.0,115.7144,116.0862,115.679,116.0242,5770.0
2018-12-07 11:45:00,131.0,131.26,130.99,131.14,5102.0,115.9534,116.1835,115.9446,116.0773,5102.0
2018-12-07 11:50:00,131.13,131.25,130.75,130.77,15122.0,116.0685,116.1747,115.7321,115.7498,15122.0
2018-12-07 11:55:00,130.7,130.77,130.44,130.44,3775.0,115.6879,115.7498,115.4577,115.4577,3775.0
2018-12-07 12:00:00,130.39,130.62,130.35,130.53,7330.0,115.4135,115.617,115.3781,115.5374,7330.0
2018-12-07 12:05:00,130.52,130.56,130.38,130.45,10089.0,115.5285,115.5639,115.4046,115.4666,10089.0
2018-12-07 12:10:00,130.42,130.87,130.42,130.87,4700.0,115.44,115.8383,115.44,115.8383,4700.0
2018-12-07 12:15:00,130.84,130.84,130.39,130.51,10911.0,115.8118,115.8118,115.4135,115.5197,10911.0
2018-12-07 12:20:00,130.6,130.94,130.6,130.82,5731.0,115.5993,115.9003,115.5993,115.7941,5731.0
2018-12-07 12:25:00,130.81,130.98,130.66,130.76,4814.0,115.7852,115.9357,115.6525,115.741,4814.0
2018-12-07 12:30:00,130.73,130.74,130.47,130.56,8049.0,115.7144,115.7233,115.4843,115.5639,8049.0
2018-12-07 12:35:00,130.53,130.66,130.44,130.44,9882.0,115.5374,115.6525,115.4577,115.4577,9882.0
2018-12-07 12:40:00,130.46,130.5,130.32,130.48,6712.0,115.4754,115.5108,115.3515,115.4931,6712.0
2018-12-07 12:45:00,130.55,130.65,130.49,130.49,4851.0,115.5551,115.6436,115.502,115.502,4851.0
2018-12-07 12:50:00,130.51,130.91,130.49,130.91,5849.0,115.5197,115.8737,115.502,115.8737,5849.0
2018-12-07 12:55:00,130.95,131.26,130.89,130.96,17333.0,115.9091,116.1835,115.856,115.918,17333.0
2018-12-07 13:00:00,130.97,131.32,130.88,131.22,7736.0,115.9268,116.2366,115.8472,116.1481,7736.0
2018-12-07 13:05:00,131.22,131.22,130.9,130.92,4784.0,116.1481,116.1481,115.8649,115.8826,4784.0
2018-12-07 13:10:00,130.91,130.96,130.75,130.81,4832.0,115.8737,115.918,115.7321,115.7852,4832.0
2018-12-07 13:15:00,130.8,130.8,130.5,130.5,9235.0,115.7764,115.7764,115.5108,115.5108,9235.0
2018-12-07 13:20:00,130.49,130.75,130.48,130.74,7042.0,115.502,115.7321,115.4931,115.7233,7042.0
2018-12-07 13:25:00,130.69,130.74,130.51,130.63,6309.0,115.679,115.7233,115.5197,115.6259,6309.0
2018-12-07 13:30:00,130.61,130.66,130.26,130.35,6314.0,115.6082,115.6525,115.2984,115.3781,6314.0
2018-12-07 13:35:00,130.34,130.46,130.23,130.35,4425.0,115.3692,115.4754,115.2718,115.3781,4425.0
2018-12-07 13:40:00,130.3,130.56,130.3,130.56,3300.0,115.3338,115.5639,115.3338,115.5639,3300.0
2018-12-07 13:45:00,130.54,130.61,130.16,130.23,6610.0,115.5462,115.6082,115.2099,115.2718,6610.0
2018-12-07 13:50:00,130.19,130.27,130.15,130.23,5852.0,115.2364,115.3073,115.201,115.2718,5852.0
2018-12-07 13:55:00,130.13,130.19,129.98,129.98,6237.0,115.1833,115.2364,115.0506,115.0506,6237.0
2018-12-07 14:00:00,130.02,130.03,129.76,129.83,9790.0,115.086,115.0948,114.8558,114.9178,9790.0
2018-12-07 14:05:00,129.78,129.96,129.71,129.76,4276.0,114.8735,115.0329,114.8116,114.8558,4276.0
2018-12-07 14:10:00,129.72,129.82,129.45,129.77,13133.0,114.8204,114.9089,114.5814,114.8647,13133.0
2018-12-07 14:15:00,129.89,130.41,129.88,130.35,19687.0,114.9709,115.4312,114.962,115.3781,19687.0
2018-12-07 14:20:00,130.31,130.6,130.25,130.25,71790.0,115.3427,115.5993,115.2895,115.2895,71790.0
2018-12-07 14:25:00,130.3,130.47,130.16,130.45,7966.0,115.3338,115.4843,115.2099,115.4666,7966.0
2018-12-07 14:30:00,130.43,130.46,130.2,130.35,13440.0,115.4489,115.4754,115.2453,115.3781,13440.0
2018-12-07 14:35:00,130.36,130.37,130.13,130.23,7763.0,115.3869,115.3958,115.1833,115.2718,7763.0
2018-12-07 14:40:00,130.17,130.2,130.0,130.0,6169.0,115.2187,115.2453,115.0683,115.0683,6169.0
2018-12-07 14:45:00,130.06,130.32,129.82,130.28,7418.0,115.1214,115.3515,114.9089,115.3161,7418.0
2018-12-07 14:50:00,130.33,130.51,130.07,130.1,11211.0,115.3604,115.5197,115.1302,115.1568,11211.0
2018-12-07 14:55:00,130.1,130.16,129.95,130.0,6668.0,115.1568,115.2099,115.024,115.0683,6668.0
2018-12-07 15:00:00,130.03,130.19,129.88,129.93,14430.0,115.0948,115.2364,114.962,115.0063,14430.0
2018-12-07 15:05:00,129.95,130.35,129.89,130.32,15995.0,115.024,115.3781,114.9709,115.3515,15995.0
2018-12-07 15:10:00,130.31,130.51,130.16,130.23,15578.0,115.3427,115.5197,115.2099,115.2718,15578.0
2018-12-07 15:15:00,130.21,130.41,130.02,130.3,13960.0,115.2541,115.4312,115.086,115.3338,13960.0
2018-12-07 15:20:00,130.31,130.48,130.27,130.46,13678.0,115.3427,115.4931,115.3073,115.4754,13678.0
2018-12-07 15:25:00,130.43,130.85,130.27,130.68,15714.0,115.4489,115.8206,115.3073,115.6702,15714.0
2018-12-07 15:30:00,130.67,131.39,130.62,131.29,55962.0,115.6613,116.2986,115.617,116.2101,55962.0
2018-12-07 15:35:00,131.27,131.57,131.01,131.04,22611.0,116.1924,116.4579,115.9623,115.9888,22611.0
2018-12-07 15:40:00,130.92,131.12,130.83,131.0,30828.0,115.8826,116.0596,115.8029,115.9534,30828.0
2018-12-07 15:45:00,131.02,131.08,130.78,130.89,42146.0,115.9711,116.0242,115.7587,115.856,42146.0
2018-12-07 15:50:00,130.9,131.21,130.9,131.1,41355.0,115.8649,116.1393,115.8649,116.0419,41355.0
2018-12-07 15:55:00,131.11,131.26,130.92,130.92,86556.0,116.0508,116.1835,115.8826,115.8826,86556.0
2018-12-10 09:30:00,130.95,131.02,130.41,130.59,22539.0,115.9091,115.9711,115.4312,115.5905,22539.0
2018-12-10 09:35:00,130.58,130.71,129.91,130.11,9884.0,115.5816,115.6967,114.9886,115.1656,9884.0
2018-12-10 09:40:00,129.97,130.15,129.5,130.12,8200.0,115.0417,115.201,114.6257,115.1745,8200.0
2018-12-10 09:45:00,130.0,130.02,129.37,129.5,8545.0,115.0683,115.086,114.5106,114.6257,8545.0
2018-12-10 09:50:00,129.48,129.64,129.05,129.28,26313.0,114.608,114.7496,114.2274,114.431,26313.0
2018-12-10 09:55:00,129.22,129.56,129.2,129.37,12741.0,114.3779,114.6788,114.3601,114.5106,12741.0
2018-12-10 10:00:00,129.3,129.57,129.3,129.5,17751.0,114.4487,114.6877,114.4487,114.6257,17751.0
2018-12-10 10:05:00,129.55,129.81,129.44,129.69,8098.0,114.6699,114.9001,114.5726,114.7939,8098.0
2018-12-10 10:10:00,129.68,130.11,129.52,130.07,11821.0,114.785,115.1656,114.6434,115.1302,11821.0
2018-12-10 10:15:00,130.07,130.18,129.91,130.11,9055.0,115.1302,115.2276,114.9886,115.1656,9055.0
2018-12-10 10:20:00,130.16,130.22,129.84,130.03,7795.0,115.2099,115.263,114.9266,115.0948,7795.0
2018-12-10 10:25:00,130.1,130.19,129.92,130.1,12413.0,115.1568,115.2364,114.9975,115.1568,12413.0
2018-12-10 10:30:00,130.12,130.29,129.6,129.65,20207.0,115.1745,115.325,114.7142,114.7585,20207.0
2018-12-10 10:35:00,129.65,129.8,129.22,129.22,16145.0,114.7585,114.8912,114.3779,114.3779,16145.0
2018-12-10 10:40:00,129.24,129.43,129.07,129.09,13946.0,114.3956,114.5637,114.2451,114.2628,13946.0
2018-12-10 10:45:00,129.1,129.28,128.98,128.99,10110.0,114.2716,114.431,114.1654,114.1743,10110.0
2018-12-10 10:50:00,128.99,129.02,128.2,128.29,12195.0,114.1743,114.2008,113.475,113.5547,12195.0
2018-12-10 10:55:00,128.38,128.76,128.38,128.56,5609.0,113.6343,113.9707,113.6343,113.7937,5609.0
2018-12-10 11:00:00,128.52,128.52,127.71,127.84,10781.0,113.7583,113.7583,113.0413,113.1564,10781.0
2018-12-10 11:05:00,128.01,128.26,127.8,127.8,10375.0,113.3068,113.5281,113.121,113.121,10375.0
2018-12-10 11:10:00,127.87,128.22,127.8,128.17,9438.0,113.1829,113.4927,113.121,113.4485,9438.0
2018-12-10 11:15:00,128.19,128.3,127.78,127.98,16214.0,113.4662,113.5635,113.1033,113.2803,16214.0
2018-12-10 11:20:00,128.01,128.18,127.96,127.97,7021.0,113.3068,113.4573,113.2626,113.2714,7021.0
2018-12-10 11:25:00,128.0,128.12,127.82,127.93,9527.0,113.298,113.4042,113.1387,113.236,9527.0
2018-12-10 11:30:00,127.96,128.28,127.86,127.94,10191.0,113.2626,113.5458,113.1741,113.2449,10191.0
2018-12-10 11:35:00,127.98,128.64,127.98,128.63,11121.0,113.2803,113.8645,113.2803,113.8556,11121.0
2018-12-10 11:40:00,128.57,128.75,128.5,128.74,21164.0,113.8025,113.9618,113.7406,113.953,21164.0
2018-12-10 11:45:00,128.79,129.09,128.77,129.06,14701.0,113.9972,114.2628,113.9795,114.2362,14701.0
2018-12-10 11:50:00,129.1,129.22,129.0,129.09,13751.0,114.2716,114.3779,114.1831,114.2628,13751.0
2018-12-10 11:55:00,129.26,129.26,128.5,128.57,11173.0,114.4133,114.4133,113.7406,113.8025,11173.0
2018-12-10 12:00:00,128.58,128.59,128.19,128.3,5660.0,113.8114,113.8202,113.4662,113.5635,5660.0
2018-12-10 12:05:00,128.26,128.48,128.17,128.43,7429.0,113.5281,113.7228,113.4485,113.6786,7429.0
2018-12-10 12:10:00,128.4,128.66,128.28,128.56,11063.0,113.652,113.8822,113.5458,113.7937,11063.0
2018-12-10 12:15:00,128.59,128.65,128.17,128.17,12118.0,113.8202,113.8733,113.4485,113.4485,12118.0
2018-12-10 12:20:00,128.16,128.31,128.15,128.25,16584.0,113.4396,113.5724,113.4308,113.5193,16584.0
2018-12-10 12:25:00,128.27,128.54,128.27,128.44,7758.0,113.537,113.776,113.537,113.6874,7758.0
2018-12-10 12:30:00,128.38,128.63,128.38,128.63,4092.0,113.6343,113.8556,113.6343,113.8556,4092.0
2018-12-10 12:35:00,128.68,129.04,128.68,128.95,8203.0,113.8999,114.2185,113.8999,114.1389,8203.0
2018-12-10 12:40:00,128.99,129.19,128.98,129.1,5491.0,114.1743,114.3513,114.1654,114.2716,5491.0
2018-12-10 12:45:00,129.08,129.35,128.99,129.33,8833.0,114.2539,114.4929,114.1743,114.4752,8833.0
2018-12-10 12:50:00,129.34,129.45,129.26,129.45,7089.0,114.4841,114.5814,114.4133,114.5814,7089.0
2018-12-10 12:55:00,129.4,129.41,129.06,129.11,10818.0,114.5372,114.546,114.2362,114.2805,10818.0
2018-12-10 13:00:00,129.09,129.19,128.95,128.98,8011.0,114.2628,114.3513,114.1389,114.1654,8011.0
2018-12-10 13:05:00,128.94,129.24,128.94,128.98,11735.0,114.13,114.3956,114.13,114.1654,11735.0
2018-12-10 13:10:00,129.02,129.4,128.97,129.26,12339.0,114.2008,114.5372,114.1566,114.4133,12339.0
2018-12-10 13:15:00,129.26,129.36,129.14,129.28,7341.0,114.4133,114.5018,114.307,114.431,7341.0
2018-12-10 13:20:00,129.3,129.32,128.97,128.97,5550.0,114.4487,114.4664,114.1566,114.1566,5550.0
2018-12-10 13:25:00,129.01,129.04,128.94,129.0,5639.0,114.192,114.2185,114.13,114.1831,5639.0
2018-12-10 13:30:00,129.01,129.23,129.01,129.19,7646.0,114.192,114.3867,114.192,114.3513,7646.0
2018-12-10 13:35:00,129.23,129.43,129.21,129.29,5240.0,114.3867,114.5637,114.369,114.4398,5240.0
2018-12-10 13:40:00,129.31,129.36,129.13,129.17,5499.0,114.4575,114.5018,114.2982,114.3336,5499.0
2018-12-10 13:45:00,129.15,129.41,129.13,129.38,6982.0,114.3159,114.546,114.2982,114.5195,6982.0
2018-12-10 13:50:00,129.39,129.67,129.36,129.61,7286.0,114.5283,114.7762,114.5018,114.7231,7286.0
2018-12-10 13:55:00,129.63,129.63,129.41,129.43,3383.0,114.7408,114.7408,114.546,114.5637,3383.0
2018-12-10 14:00:00,129.42,129.45,129.25,129.28,6520.0,114.5549,114.5814,114.4044,114.431,6520.0
2018-12-10 14:05:00,129.26,129.54,129.21,129.45,13056.0,114.4133,114.6611,114.369,114.5814,13056.0
2018-12-10 14:10:00,129.42,129.5,129.24,129.33,15829.0,114.5549,114.6257,114.3956,114.4752,15829.0
2018-12-10 14:15:00,129.33,129.41,128.99,129.1,9529.0,114.4752,114.546,114.1743,114.2716,9529.0
2018-12-10 14:20:00,129.12,129.26,128.92,129.09,19265.0,114.2893,114.4133,114.1123,114.2628,19265.0
2018-12-10 14:25:00,129.08,129.39,129.05,129.32,13208.0,114.2539,114.5283,114.2274,114.4664,13208.0
2018-12-10 14:30:00,129.3,129.82,129.3,129.82,18579.0,114.4487,114.9089,114.4487,114.9089,18579.0
2018-12-10 14:35:00,129.77,129.9,129.64,129.67,13534.0,114.8647,114.9797,114.7496,114.7762,13534.0
2018-12-10 14:40:00,129.7,129.82,129.65,129.79,5937.0,114.8027,114.9089,114.7585,114.8824,5937.0
2018-12-10 14:45:00,129.77,129.85,129.6,129.69,9060.0,114.8647,114.9355,114.7142,114.7939,9060.0
2018-12-10 14:50:00,129.71,129.84,129.66,129.77,7734.0,114.8116,114.9266,114.7673,114.8647,7734.0
2018-12-10 14:55:00,129.73,129.87,129.31,129.41,11271.0,114.8293,114.9532,114.4575,114.546,11271.0
2018-12-10 15:00:00,129.4,129.48,129.31,129.31,11445.0,114.5372,114.608,114.4575,114.4575,11445.0
2018-12-10 15:05:00,129.3,129.46,129.27,129.44,7964.0,114.4487,114.5903,114.4221,114.5726,7964.0
2018-12-10 15:10:00,129.46,129.52,129.4,129.43,10081.0,114.5903,114.6434,114.5372,114.5637,10081.0
2018-12-10 15:15:00,129.43,129.43,129.23,129.4,12154.0,114.5637,114.5637,114.3867,114.5372,12154.0
2018-12-10 15:20:00,129.4,129.61,129.4,129.61,13081.0,114.5372,114.7231,114.5372,114.7231,13081.0
2018-12-10 15:25:00,129.62,129.73,129.59,129.73,15434.0,114.7319,114.8293,114.7054,114.8293,15434.0
2018-12-10 15:30:00,129.73,130.48,129.73,130.4,35000.0,114.8293,115.4931,114.8293,115.4223,35000.0
2018-12-10 15:35:00,130.35,130.77,130.25,130.55,27459.0,115.3781,115.7498,115.2895,115.5551,27459.0
2018-12-10 15:40:00,130.56,130.7,130.52,130.6,35830.0,115.5639,115.6879,115.5285,115.5993,35830.0
2018-12-10 15:45:00,130.63,130.63,130.3,130.37,42408.0,115.6259,115.6259,115.3338,115.3958,42408.0
2018-12-10 15:50:00,130.36,130.44,130.25,130.36,37576.0,115.3869,115.4577,115.2895,115.3869,37576.0
2018-12-10 15:55:00,130.34,130.41,130.22,130.22,90036.0,115.3692,115.4312,115.263,115.263,90036.0
2018-12-11 09:30:00,131.25,131.99,131.25,131.67,20672.0,116.1747,116.8297,116.1747,116.5464,20672.0
2018-12-11 09:35:00,131.7,132.12,131.62,131.67,12836.0,116.573,116.9448,116.5022,116.5464,12836.0
2018-12-11 09:40:00,131.7,131.88,131.49,131.71,15015.0,116.573,116.7323,116.3871,116.5819,15015.0
2018-12-11 09:45:00,131.68,131.83,131.42,131.44,9912.0,116.5553,116.6881,116.3252,116.3429,9912.0
2018-12-11 09:50:00,131.34,131.4,131.02,131.18,14609.0,116.2544,116.3075,115.9711,116.1127,14609.0
2018-12-11 09:55:00,131.1,131.11,130.78,130.93,9875.0,116.0419,116.0508,115.7587,115.8914,9875.0
2018-12-11 10:00:00,130.97,131.24,130.96,131.14,11499.0,115.9268,116.1658,115.918,116.0773,11499.0
2018-12-11 10:05:00,131.05,131.14,130.91,131.05,18843.0,115.9977,116.0773,115.8737,115.9977,18843.0
2018-12-11 10:10:00,131.08,131.09,130.62,130.63,10486.0,116.0242,116.0331,115.617,115.6259,10486.0
2018-12-11 10:15:00,130.68,130.9,130.58,130.77,7639.0,115.6702,115.8649,115.5816,115.7498,7639.0
2018-12-11 10:20:00,130.73,130.92,130.67,130.87,8414.0,115.7144,115.8826,115.6613,115.8383,8414.0
2018-12-11 10:25:00,130.86,130.98,130.78,130.98,9424.0,115.8295,115.9357,115.7587,115.9357,9424.0
2018-12-11 10:30:00,131.02,131.05,130.81,130.93,10681.0,115.9711,115.9977,115.7852,115.8914,10681.0
2018-12-11 10:35:00,130.82,130.82,130.5,130.7,8559.0,115.7941,115.7941,115.5108,115.6879,8559.0
2018-12-11 10:40:00,130.68,130.72,130.52,130.6,9526.0,115.6702,115.7056,115.5285,115.5993,9526.0
2018-12-11 10:45:00,130.6,130.7,130.13,130.21,11282.0,115.5993,115.6879,115.1833,115.2541,11282.0
2018-12-11 10:50:00,130.2,130.29,130.08,130.1,9026.0,115.2453,115.325,115.1391,115.1568,9026.0
2018-12-11 10:55:00,130.04,130.08,129.79,129.94,20567.0,115.1037,115.1391,114.8824,115.0152,20567.0
2018-12-11 11:00:00,129.91,129.93,129.54,129.61,23579.0,114.9886,115.0063,114.6611,114.7231,23579.0
2018-12-11 11:05:00,129.62,129.76,129.47,129.7,10772.0,114.7319,114.8558,114.5991,114.8027,10772.0
2018-12-11 11:10:00,129.73,129.73,129.26,129.26,12433.0,114.8293,114.8293,114.4133,114.4133,12433.0
2018-12-11 11:15:00,129.26,129.48,129.21,129.23,16064.0,114.4133,114.608,114.369,114.3867,16064.0
2018-12-11 11:20:00,129.2,129.3,129.1,129.25,13868.0,114.3601,114.4487,114.2716,114.4044,13868.0
2018-12-11 11:25:00,129.26,129.31,128.99,129.1,13315.0,114.4133,114.4575,114.1743,114.2716,13315.0
2018-12-11 11:30:00,129.06,129.12,128.8,128.84,9862.0,114.2362,114.2893,114.0061,114.0415,9862.0
2018-12-11 11:35:00,128.86,128.99,128.79,128.8,15042.0,114.0592,114.1743,113.9972,114.0061,15042.0
2018-12-11 11:40:00,128.84,128.89,128.69,128.75,11450.0,114.0415,114.0858,113.9087,113.9618,11450.0
2018-12-11 11:45:00,128.69,128.93,128.64,128.82,13279.0,113.9087,114.1212,113.8645,114.0238,13279.0
2018-12-11 11:50:00,128.79,129.04,128.79,129.04,8916.0,113.9972,114.2185,113.9972,114.2185,8916.0
2018-12-11 11:55:00,129.08,129.1,128.93,128.98,15405.0,114.2539,114.2716,114.1212,114.1654,15405.0
2018-12-11 12:00:00,128.98,128.98,128.42,128.43,8591.0,114.1654,114.1654,113.6697,113.6786,8591.0
2018-12-11 12:05:00,128.49,128.54,128.19,128.31,15200.0,113.7317,113.776,113.4662,113.5724,15200.0
2018-12-11 12:10:00,128.29,128.31,128.12,128.17,6768.0,113.5547,113.5724,113.4042,113.4485,6768.0
2018-12-11 12:15:00,128.17,128.2,127.94,128.1,10328.0,113.4485,113.475,113.2449,113.3865,10328.0
2018-12-11 12:20:00,128.1,128.56,128.01,128.32,11845.0,113.3865,113.7937,113.3068,113.5812,11845.0
2018-12-11 12:25:00,128.29,128.45,128.25,128.25,21069.0,113.5547,113.6963,113.5193,113.5193,21069.0
2018-12-11 12:30:00,128.24,128.32,128.08,128.16,10747.0,113.5104,113.5812,113.3688,113.4396,10747.0
2018-12-11 12:35:00,128.19,128.32,128.17,128.17,9729.0,113.4662,113.5812,113.4485,113.4485,9729.0
2018-12-11 12:40:00,128.22,128.55,128.18,128.51,11211.0,113.4927,113.7848,113.4573,113.7494,11211.0
2018-12-11 12:45:00,128.47,128.52,128.29,128.36,7198.0,113.714,113.7583,113.5547,113.6166,7198.0
2018-12-11 12:50:00,128.35,128.36,128.15,128.3,13478.0,113.6078,113.6166,113.4308,113.5635,13478.0
2018-12-11 12:55:00,128.32,128.32,128.18,128.27,12355.0,113.5812,113.5812,113.4573,113.537,12355.0
2018-12-11 13:00:00,128.27,128.37,128.21,128.29,8984.0,113.537,113.6255,113.4839,113.5547,8984.0
2018-12-11 13:05:00,128.3,128.46,128.28,128.43,9864.0,113.5635,113.7051,113.5458,113.6786,9864.0
2018-12-11 13:10:00,128.43,128.47,128.35,128.44,8857.0,113.6786,113.714,113.6078,113.6874,8857.0
2018-12-11 13:15:00,128.44,128.73,128.36,128.7,16652.0,113.6874,113.9441,113.6166,113.9176,16652.0
2018-12-11 13:20:00,128.7,128.82,128.66,128.66,12005.0,113.9176,114.0238,113.8822,113.8822,12005.0
2018-12-11 13:25:00,128.63,128.64,128.47,128.49,7886.0,113.8556,113.8645,113.714,113.7317,7886.0
2018-12-11 13:30:00,128.5,128.63,128.43,128.61,9827.0,113.7406,113.8556,113.6786,113.8379,9827.0
2018-12-11 13:35:00,128.54,128.66,128.48,128.62,16133.0,113.776,113.8822,113.7228,113.8468,16133.0
2018-12-11 13:40:00,128.61,128.61,128.12,128.2,13196.0,113.8379,113.8379,113.4042,113.475,13196.0
2018-12-11 13:45:00,128.12,128.28,128.11,128.26,10338.0,113.4042,113.5458,113.3953,113.5281,10338.0
2018-12-11 13:50:00,128.21,128.27,127.87,127.87,13292.0,113.4839,113.537,113.1829,113.1829,13292.0
2018-12-11 13:55:00,127.87,128.01,127.8,128.0,14347.0,113.1829,113.3068,113.121,113.298,14347.0
2018-12-11 14:00:00,127.98,128.2,127.96,128.15,19564.0,113.2803,113.475,113.2626,113.4308,19564.0
2018-12-11 14:05:00,128.14,128.21,127.96,127.96,12345.0,113.4219,113.4839,113.2626,113.2626,12345.0
2018-12-11 14:10:00,127.97,128.04,127.83,128.0,11417.0,113.2714,113.3334,113.1475,113.298,11417.0
2018-12-11 14:15:00,127.99,128.14,127.82,128.09,23960.0,113.2891,113.4219,113.1387,113.3776,23960.0
2018-12-11 14:20:00,128.05,128.2,128.04,128.14,13120.0,113.3422,113.475,113.3334,113.4219,13120.0
2018-12-11 14:25:00,128.12,128.5,128.1,128.45,26058.0,113.4042,113.7406,113.3865,113.6963,26058.0
2018-12-11 14:30:00,128.44,128.71,128.42,128.49,17997.0,113.6874,113.9264,113.6697,113.7317,17997.0
2018-12-11 14:35:00,128.49,128.63,128.32,128.37,17894.0,113.7317,113.8556,113.5812,113.6255,17894.0
2018-12-11 14:40:00,128.41,128.61,128.36,128.52,37005.0,113.6609,113.8379,113.6166,113.7583,37005.0
2018-12-11 14:45:00,128.49,128.75,128.33,128.36,21706.0,113.7317,113.9618,113.5901,113.6166,21706.0
2018-12-11 14:50:00,128.35,128.64,128.34,128.53,16450.0,113.6078,113.8645,113.5989,113.7671,16450.0
2018-12-11 14:55:00,128.55,128.64,128.47,128.55,8099.0,113.7848,113.8645,113.714,113.7848,8099.0
2018-12-11 15:00:00,128.61,128.62,128.39,128.53,14088.0,113.8379,113.8468,113.6432,113.7671,14088.0
2018-12-11 15:05:00,128.53,128.67,128.41,128.67,21094.0,113.7671,113.891,113.6609,113.891,21094.0
2018-12-11 15:10:00,128.65,128.99,128.62,128.87,55762.0,113.8733,114.1743,113.8468,114.0681,55762.0
2018-12-11 15:15:00,128.9,128.92,128.78,128.88,23685.0,114.0946,114.1123,113.9884,114.0769,23685.0
2018-12-11 15:20:00,128.86,129.16,128.83,128.99,39063.0,114.0592,114.3247,114.0326,114.1743,39063.0
2018-12-11 15:25:00,129.01,129.15,128.97,129.0,23078.0,114.192,114.3159,114.1566,114.1831,23078.0
2018-12-11 15:30:00,128.98,129.31,128.93,129.04,30466.0,114.1654,114.4575,114.1212,114.2185,30466.0
2018-12-11 15:35:00,128.99,128.99,128.62,128.66,26759.0,114.1743,114.1743,113.8468,113.8822,26759.0
2018-12-11 15:40:00,128.63,128.63,128.15,128.24,50684.0,113.8556,113.8556,113.4308,113.5104,50684.0
2018-12-11 15:45:00,128.23,128.27,127.95,128.0,60177.0,113.5016,113.537,113.2537,113.298,60177.0
2018-12-11 15:50:00,127.98,128.04,127.87,128.0,83277.0,113.2803,113.3334,113.1829,113.298,83277.0
2018-12-11 15:55:00,127.98,127.99,127.75,127.92,122253.0,113.2803,113.2891,113.0767,113.2272,122253.0
2018-12-12 09:30:00,129.62,129.62,128.94,129.06,21337.0,114.7319,114.7319,114.13,114.2362,21337.0
2018-12-12 09:35:00,129.1,129.58,129.03,129.43,17618.0,114.2716,114.6965,114.2097,114.5637,17618.0
2018-12-12 09:40:00,129.52,129.58,129.26,129.36,10282.0,114.6434,114.6965,114.4133,114.5018,10282.0
2018-12-12 09:45:00,129.29,129.29,128.71,128.72,4519.0,114.4398,114.4398,113.9264,113.9353,4519.0
2018-12-12 09:50:00,128.76,128.79,128.13,128.13,7511.0,113.9707,113.9972,113.413,113.413,7511.0
2018-12-12 09:55:00,128.09,128.57,128.09,128.21,23479.0,113.3776,113.8025,113.3776,113.4839,23479.0
2018-12-12 10:00:00,128.27,128.42,128.11,128.3,19066.0,113.537,113.6697,113.3953,113.5635,19066.0
2018-12-12 10:05:00,128.41,128.56,128.18,128.39,14762.0,113.6609,113.7937,113.4573,113.6432,14762.0
2018-12-12 10:10:00,128.39,128.77,128.25,128.77,12008.0,113.6432,113.9795,113.5193,113.9795,12008.0
2018-12-12 10:15:00,128.71,129.01,128.71,128.91,18367.0,113.9264,114.192,113.9264,114.1035,18367.0
2018-12-12 10:20:00,128.9,128.97,128.74,128.89,11939.0,114.0946,114.1566,113.953,114.0858,11939.0
2018-12-12 10:25:00,128.93,128.94,128.55,128.59,12913.0,114.1212,114.13,113.7848,113.8202,12913.0
2018-12-12 10:30:00,128.62,128.7,128.42,128.46,17175.0,113.8468,113.9176,113.6697,113.7051,17175.0
2018-12-12 10:35:00,128.47,128.47,127.69,127.78,27947.0,113.714,113.714,113.0236,113.1033,27947.0
2018-12-12 10:40:00,127.77,128.04,127.75,128.04,8773.0,113.0944,113.3334,113.0767,113.3334,8773.0
2018-12-12 10:45:00,128.07,128.31,127.95,128.25,17020.0,113.3599,113.5724,113.2537,113.5193,17020.0
2018-12-12 10:50:00,128.24,128.39,127.99,128.02,25102.0,113.5104,113.6432,113.2891,113.3157,25102.0
2018-12-12 10:55:00,127.99,128.15,127.85,128.0,58151.0,113.2891,113.4308,113.1652,113.298,58151.0
2018-12-12 11:00:00,128.01,128.41,128.0,128.27,24552.0,113.3068,113.6609,113.298,113.537,24552.0
2018-12-12 11:05:00,128.29,128.31,128.09,128.3,23290.0,113.5547,113.5724,113.3776,113.5635,23290.0
2018-12-12 11:10:00,128.27,128.31,127.97,128.01,12808.0,113.537,113.5724,113.2714,113.3068,12808.0
2018-12-12 11:15:00,128.09,128.25,127.96,128.19,34726.0,113.3776,113.5193,113.2626,113.4662,34726.0
2018-12-12 11:20:00,128.18,128.31,128.03,128.28,30642.0,113.4573,113.5724,113.3245,113.5458,30642.0
2018-12-12 11:25:00,128.36,128.4,128.1,128.14,12390.0,113.6166,113.652,113.3865,113.4219,12390.0
2018-12-12 11:30:00,128.2,128.25,127.95,127.95,21741.0,113.475,113.5193,113.2537,113.2537,21741.0
2018-12-12 11:35:00,127.96,128.26,127.96,128.19,15888.0,113.2626,113.5281,113.2626,113.4662,15888.0
2018-12-12 11:40:00,128.18,128.34,128.17,128.34,19563.0,113.4573,113.5989,113.4485,113.5989,19563.0
2018-12-12 11:45:00,128.34,128.48,128.21,128.44,16905.0,113.5989,113.7228,113.4839,113.6874,16905.0
2018-12-12 11:50:00,128.44,128.49,128.29,128.35,12108.0,113.6874,113.7317,113.5547,113.6078,12108.0
2018-12-12 11:55:00,128.39,128.59,128.32,128.56,33797.0,113.6432,113.8202,113.5812,113.7937,33797.0
2018-12-12 12:00:00,128.56,129.0,128.49,129.0,23407.0,113.7937,114.1831,113.7317,114.1831,23407.0
2018-12-12 12:05:00,129.02,129.45,128.95,129.44,14780.0,114.2008,114.5814,114.1389,114.5726,14780.0
2018-12-12 12:10:00,129.5,129.5,129.09,129.32,26067.0,114.6257,114.6257,114.2628,114.4664,26067.0
2018-12-12 12:15:00,129.27,129.39,129.23,129.39,10949.0,114.4221,114.5283,114.3867,114.5283,10949.0
2018-12-12 12:20:00,129.33,129.51,129.28,129.34,9145.0,114.4752,114.6345,114.431,114.4841,9145.0
2018-12-12 12:25:00,129.34,129.38,129.25,129.38,7194.0,114.4841,114.5195,114.4044,114.5195,7194.0
2018-12-12 12:30:00,129.36,129.38,129.18,129.21,8730.0,114.5018,114.5195,114.3424,114.369,8730.0
2018-12-12 12:35:00,129.22,129.24,129.12,129.15,8655.0,114.3779,114.3956,114.2893,114.3159,8655.0
2018-12-12 12:40:00,129.14,129.29,129.14,129.26,9415.0,114.307,114.4398,114.307,114.4133,9415.0
2018-12-12 12:45:00,129.27,129.31,129.12,129.27,8800.0,114.4221,114.4575,114.2893,114.4221,8800.0
2018-12-12 12:50:00,129.3,129.51,129.3,129.45,6670.0,114.4487,114.6345,114.4487,114.5814,6670.0
2018-12-12 12:55:00,129.47,129.67,129.45,129.64,9384.0,114.5991,114.7762,114.5814,114.7496,9384.0
2018-12-12 13:00:00,129.67,129.91,129.67,129.85,8227.0,114.7762,114.9886,114.7762,114.9355,8227.0
2018-12-12 13:05:00,129.85,129.94,129.8,129.85,8823.0,114.9355,115.0152,114.8912,114.9355,8823.0
2018-12-12 13:10:00,129.89,130.05,129.85,130.05,9047.0,114.9709,115.1125,114.9355,115.1125,9047.0
2018-12-12 13:15:00,130.06,130.07,129.96,129.96,8004.0,115.1214,115.1302,115.0329,115.0329,8004.0
2018-12-12 13:20:00,129.91,129.99,129.7,129.86,37047.0,114.9886,115.0594,114.8027,114.9443,37047.0
2018-12-12 13:25:00,129.84,130.15,129.84,130.15,9143.0,114.9266,115.201,114.9266,115.201,9143.0
2018-12-12 13:30:00,130.14,130.15,129.85,129.89,17038.0,115.1922,115.201,114.9355,114.9709,17038.0
2018-12-12 13:35:00,129.87,129.87,129.64,129.7,3422.0,114.9532,114.9532,114.7496,114.8027,3422.0
2018-12-12 13:40:00,129.69,129.79,129.69,129.76,8268.0,114.7939,114.8824,114.7939,114.8558,8268.0
2018-12-12 13:45:00,129.79,129.79,129.53,129.56,4968.0,114.8824,114.8824,114.6522,114.6788,4968.0
2018-12-12 13:50:00,129.57,129.66,129.52,129.52,9425.0,114.6877,114.7673,114.6434,114.6434,9425.0
2018-12-12 13:55:00,129.48,129.6,129.31,129.54,8909.0,114.608,114.7142,114.4575,114.6611,8909.0
2018-12-12 14:00:00,129.52,129.58,129.29,129.41,9932.0,114.6434,114.6965,114.4398,114.546,9932.0
2018-12-12 14:05:00,129.44,129.51,129.1,129.15,9491.0,114.5726,114.6345,114.2716,114.3159,9491.0
2018-12-12 14:10:00,129.17,129.39,129.07,129.39,7179.0,114.3336,114.5283,114.2451,114.5283,7179.0
2018-12-12 14:15:00,129.39,129.45,129.29,129.41,11022.0,114.5283,114.5814,114.4398,114.546,11022.0
2018-12-12 14:20:00,129.42,129.56,129.29,129.4,17558.0,114.5549,114.6788,114.4398,114.5372,17558.0
2018-12-12 14:25:00,129.4,129.44,128.91,129.03,16361.0,114.5372,114.5726,114.1035,114.2097,16361.0
2018-12-12 14:30:00,129.0,129.08,128.77,129.08,11393.0,114.1831,114.2539,113.9795,114.2539,11393.0
2018-12-12 14:35:00,129.1,129.24,129.06,129.13,15416.0,114.2716,114.3956,114.2362,114.2982,15416.0
2018-12-12 14:40:00,129.15,129.15,128.82,128.99,9526.0,114.3159,114.3159,114.0238,114.1743,9526.0
2018-12-12 14:45:00,129.02,129.08,128.87,128.98,6126.0,114.2008,114.2539,114.0681,114.1654,6126.0
2018-12-12 14:50:00,128.95,129.15,128.75,129.15,12829.0,114.1389,114.3159,113.9618,114.3159,12829.0
2018-12-12 14:55:00,129.16,129.53,129.14,129.42,18190.0,114.3247,114.6522,114.307,114.5549,18190.0
2018-12-12 15:00:00,129.37,129.55,129.23,129.32,16572.0,114.5106,114.6699,114.3867,114.4664,16572.0
2018-12-12 15:05:00,129.31,129.49,129.19,129.43,11193.0,114.4575,114.6168,114.3513,114.5637,11193.0
2018-12-12 15:10:00,129.42,129.62,129.42,129.47,23673.0,114.5549,114.7319,114.5549,114.5991,23673.0
2018-12-12 15:15:00,129.44,129.44,129.05,129.11,17086.0,114.5726,114.5726,114.2274,114.2805,17086.0
2018-12-12 15:20:00,129.1,129.3,129.08,129.3,11038.0,114.2716,114.4487,114.2539,114.4487,11038.0
2018-12-12 15:25:00,129.27,129.4,129.09,129.15,21370.0,114.4221,114.5372,114.2628,114.3159,21370.0
2018-12-12 15:30:00,129.14,129.32,129.13,129.16,29656.0,114.307,114.4664,114.2982,114.3247,29656.0
2018-12-12 15:35:00,129.16,129.46,129.15,129.42,30748.0,114.3247,114.5903,114.3159,114.5549,30748.0
2018-12-12 15:40:00,129.46,129.56,129.21,129.23,30970.0,114.5903,114.6788,114.369,114.3867,30970.0
2018-12-12 15:45:00,129.25,129.35,129.07,129.23,42677.0,114.4044,114.4929,114.2451,114.3867,42677.0
2018-12-12 15:50:00,129.22,129.22,129.06,129.15,49704.0,114.3779,114.3779,114.2362,114.3159,49704.0
2018-12-12 15:55:00,129.16,129.16,128.6,128.67,136327.0,114.3247,114.3247,113.8291,113.891,136327.0
2018-12-13 09:30:00,128.68,129.74,128.68,129.44,37870.0,113.8999,114.8381,113.8999,114.5726,37870.0
2018-12-13 09:35:00,129.54,129.76,129.26,129.47,11390.0,114.6611,114.8558,114.4133,114.5991,11390.0
2018-12-13 09:40:00,129.34,129.5,128.83,128.83,11055.0,114.4841,114.6257,114.0326,114.0326,11055.0
2018-12-13 09:45:00,128.85,128.96,128.61,128.61,12290.0,114.0504,114.1477,113.8379,113.8379,12290.0
2018-12-13 09:50:00,128.63,128.66,128.25,128.3,13391.0,113.8556,113.8822,113.5193,113.5635,13391.0
2018-12-13 09:55:00,128.26,128.31,127.67,127.67,16823.0,113.5281,113.5724,113.0059,113.0059,16823.0
2018-12-13 10:00:00,127.77,127.92,127.51,127.92,21882.0,113.0944,113.2272,112.8643,113.2272,21882.0
2018-12-13 10:05:00,127.98,128.13,127.92,127.94,11349.0,113.2803,113.413,113.2272,113.2449,11349.0
2018-12-13 10:10:00,127.91,128.03,127.88,127.94,17054.0,113.2183,113.3245,113.1918,113.2449,17054.0
2018-12-13 10:15:00,127.92,128.02,127.63,127.64,11512.0,113.2272,113.3157,112.9705,112.9793,11512.0
2018-12-13 10:20:00,127.64,127.64,127.25,127.31,30354.0,112.9793,112.9793,112.6341,112.6872,30354.0
2018-12-13 10:25:00,127.37,127.76,127.3,127.43,23247.0,112.7403,113.0855,112.6784,112.7935,23247.0
2018-12-13 10:30:00,127.44,127.76,127.21,127.71,12087.0,112.8023,113.0855,112.5987,113.0413,12087.0
2018-12-13 10:35:00,127.73,127.92,127.65,127.72,16142.0,113.059,113.2272,112.9882,113.0501,16142.0
2018-12-13 10:40:00,127.63,127.65,127.34,127.4,12499.0,112.9705,112.9882,112.7138,112.7669,12499.0
2018-12-13 10:45:00,127.48,127.58,127.26,127.5,16281.0,112.8377,112.9262,112.643,112.8554,16281.0
2018-12-13 10:50:00,127.49,127.49,127.24,127.46,16674.0,112.8466,112.8466,112.6253,112.82,16674.0
2018-12-13 10:55:00,127.43,127.65,127.38,127.4,16530.0,112.7935,112.9882,112.7492,112.7669,16530.0
2018-12-13 11:00:00,127.4,127.45,127.19,127.38,17600.0,112.7669,112.8112,112.581,112.7492,17600.0
2018-12-13 11:05:00,127.41,127.62,127.28,127.57,12560.0,112.7757,112.9616,112.6607,112.9174,12560.0
2018-12-13 11:10:00,127.57,127.57,127.34,127.45,10734.0,112.9174,112.9174,112.7138,112.8112,10734.0
2018-12-13 11:15:00,127.44,127.53,127.3,127.49,10257.0,112.8023,112.882,112.6784,112.8466,10257.0
2018-12-13 11:20:00,127.53,127.56,127.36,127.46,15006.0,112.882,112.9085,112.7315,112.82,15006.0
2018-12-13 11:25:00,127.48,127.88,127.47,127.77,9620.0,112.8377,113.1918,112.8289,113.0944,9620.0
2018-12-13 11:30:00,127.75,128.09,127.67,128.09,9598.0,113.0767,113.3776,113.0059,113.3776,9598.0
2018-12-13 11:35:00,128.21,128.28,128.05,128.06,4775.0,113.4839,113.5458,113.3422,113.3511,4775.0
2018-12-13 11:40:00,128.04,128.49,127.86,128.48,9101.0,113.3334,113.7317,113.1741,113.7228,9101.0
2018-12-13 11:45:00,128.39,128.4,128.06,128.06,6017.0,113.6432,113.652,113.3511,113.3511,6017.0
2018-12-13 11:50:00,128.07,128.07,127.8,127.92,9895.0,113.3599,113.3599,113.121,113.2272,9895.0
2018-12-13 11:55:00,127.95,128.21,127.85,127.85,9810.0,113.2537,113.4839,113.1652,113.1652,9810.0
2018-12-13 12:00:00,127.82,127.88,127.56,127.71,8643.0,113.1387,113.1918,112.9085,113.0413,8643.0
2018-12-13 12:05:00,127.67,127.87,127.65,127.83,4377.0,113.0059,113.1829,112.9882,113.1475,4377.0
2018-12-13 12:10:00,127.91,128.05,127.83,128.05,7128.0,113.2183,113.3422,113.1475,113.3422,7128.0
2018-12-13 12:15:00,128.01,128.2,127.91,128.14,9951.0,113.3068,113.475,113.2183,113.4219,9951.0
2018-12-13 12:20:00,128.14,128.17,128.03,128.03,5166.0,113.4219,113.4485,113.3245,113.3245,5166.0
2018-12-13 12:25:00,128.08,128.08,128.0,128.04,5941.0,113.3688,113.3688,113.298,113.3334,5941.0
2018-12-13 12:30:00,128.04,128.26,128.03,128.2,9226.0,113.3334,113.5281,113.3245,113.475,9226.0
2018-12-13 12:35:00,128.23,128.66,128.23,128.63,9499.0,113.5016,113.8822,113.5016,113.8556,9499.0
2018-12-13 12:40:00,128.6,128.76,128.58,128.66,13341.0,113.8291,113.9707,113.8114,113.8822,13341.0
2018-12-13 12:45:00,128.66,128.83,128.61,128.83,7612.0,113.8822,114.0326,113.8379,114.0326,7612.0
2018-12-13 12:50:00,128.82,128.85,128.56,128.56,12081.0,114.0238,114.0504,113.7937,113.7937,12081.0
2018-12-13 12:55:00,128.58,128.62,128.42,128.42,5342.0,113.8114,113.8468,113.6697,113.6697,5342.0
2018-12-13 13:00:00,128.39,128.39,128.14,128.18,6724.0,113.6432,113.6432,113.4219,113.4573,6724.0
2018-12-13 13:05:00,128.17,128.2,127.88,128.15,8039.0,113.4485,113.475,113.1918,113.4308,8039.0
2018-12-13 13:10:00,128.13,128.28,128.09,128.23,5405.0,113.413,113.5458,113.3776,113.5016,5405.0
2018-12-13 13:15:00,128.17,128.34,128.09,128.13,5512.0,113.4485,113.5989,113.3776,113.413,5512.0
2018-12-13 13:20:00,128.14,128.34,128.14,128.28,4341.0,113.4219,113.5989,113.4219,113.5458,4341.0
2018-12-13 13:25:00,128.28,128.28,128.03,128.25,7099.0,113.5458,113.5458,113.3245,113.5193,7099.0
2018-12-13 13:30:00,128.3,128.54,128.29,128.44,16276.0,113.5635,113.776,113.5547,113.6874,16276.0
2018-12-13 13:35:00,128.41,128.57,128.27,128.52,5013.0,113.6609,113.8025,113.537,113.7583,5013.0
2018-12-13 13:40:00,128.57,128.64,128.34,128.34,9347.0,113.8025,113.8645,113.5989,113.5989,9347.0
2018-12-13 13:45:00,128.36,128.57,128.36,128.43,6472.0,113.6166,113.8025,113.6166,113.6786,6472.0
2018-12-13 13:50:00,128.44,128.5,128.25,128.3,14702.0,113.6874,113.7406,113.5193,113.5635,14702.0
2018-12-13 13:55:00,128.29,128.39,128.17,128.34,14929.0,113.5547,113.6432,113.4485,113.5989,14929.0
2018-12-13 14:00:00,128.39,128.39,128.25,128.25,12601.0,113.6432,113.6432,113.5193,113.5193,12601.0
2018-12-13 14:05:00,128.27,128.29,127.93,128.1,16240.0,113.537,113.5547,113.236,113.3865,16240.0
2018-12-13 14:10:00,128.07,128.29,128.07,128.16,8462.0,113.3599,113.5547,113.3599,113.4396,8462.0
2018-12-13 14:15:00,128.19,128.44,128.18,128.43,8864.0,113.4662,113.6874,113.4573,113.6786,8864.0
2018-12-13 14:20:00,128.42,128.52,128.37,128.4,14777.0,113.6697,113.7583,113.6255,113.652,14777.0
2018-12-13 14:25:00,128.38,128.51,128.25,128.51,11256.0,113.6343,113.7494,113.5193,113.7494,11256.0
2018-12-13 14:30:00,128.49,128.52,128.34,128.37,9726.0,113.7317,113.7583,113.5989,113.6255,9726.0
2018-12-13 14:35:00,128.35,128.49,128.26,128.47,8501.0,113.6078,113.7317,113.5281,113.714,8501.0
2018-12-13 14:40:00,128.47,128.62,128.47,128.49,7532.0,113.714,113.8468,113.714,113.7317,7532.0
2018-12-13 14:45:00,128.47,128.6,128.47,128.52,7965.0,113.714,113.8291,113.714,113.7583,7965.0
2018-12-13 14:50:00,128.56,128.77,128.54,128.64,14318.0,113.7937,113.9795,113.776,113.8645,14318.0
2018-12-13 14:55:00,128.68,128.92,128.68,128.87,12021.0,113.8999,114.1123,113.8999,114.0681,12021.0
2018-12-13 15:00:00,128.87,128.93,128.71,128.85,9842.0,114.0681,114.1212,113.9264,114.0504,9842.0
2018-12-13 15:05:00,128.81,128.9,128.77,128.79,12961.0,114.0149,114.0946,113.9795,113.9972,12961.0
2018-12-13 15:10:00,128.8,128.99,128.75,128.99,21646.0,114.0061,114.1743,113.9618,114.1743,21646.0
2018-12-13 15:15:00,128.98,129.12,128.96,129.1,13413.0,114.1654,114.2893,114.1477,114.2716,13413.0
2018-12-13 15:20:00,129.09,129.12,128.97,129.03,14572.0,114.2628,114.2893,114.1566,114.2097,14572.0
2018-12-13 15:25:00,128.95,129.02,128.79,128.85,13502.0,114.1389,114.2008,113.9972,114.0504,13502.0
2018-12-13 15:30:00,128.82,129.0,128.75,128.85,32104.0,114.0238,114.1831,113.9618,114.0504,32104.0
2018-12-13 15:35:00,128.84,128.89,128.67,128.89,24769.0,114.0415,114.0858,113.891,114.0858,24769.0
2018-12-13 15:40:00,128.88,129.38,128.88,129.32,31260.0,114.0769,114.5195,114.0769,114.4664,31260.0
2018-12-13 15:45:00,129.32,129.43,129.18,129.29,28943.0,114.4664,114.5637,114.3424,114.4398,28943.0
2018-12-13 15:50:00,129.27,129.28,129.11,129.14,33464.0,114.4221,114.431,114.2805,114.307,33464.0
2018-12-13 15:55:00,129.16,129.33,129.07,129.1,98673.0,114.3247,114.4752,114.2451,114.2716,98673.0
2018-12-14 09:30:00,128.06,128.65,127.96,128.01,16053.0,113.3511,113.8733,113.2626,113.3068,16053.0
2018-12-14 09:35:00,127.97,128.66,127.79,128.66,8939.0,113.2714,113.8822,113.1121,113.8822,8939.0
2018-12-14 09:40:00,128.75,128.75,128.39,128.55,3800.0,113.9618,113.9618,113.6432,113.7848,3800.0
2018-12-14 09:45:00,128.71,128.72,128.3,128.31,6620.0,113.9264,113.9353,113.5635,113.5724,6620.0
2018-12-14 09:50:00,128.31,128.54,128.14,128.29,6953.0,113.5724,113.776,113.4219,113.5547,6953.0
2018-12-14 09:55:00,128.26,128.43,128.08,128.08,25381.0,113.5281,113.6786,113.3688,113.3688,25381.0
2018-12-14 10:00:00,128.04,128.04,127.59,127.78,19722.0,113.3334,113.3334,112.9351,113.1033,19722.0
2018-12-14 10:05:00,127.79,127.92,127.62,127.92,15933.0,113.1121,113.2272,112.9616,113.2272,15933.0
2018-12-14 10:10:00,127.93,128.1,127.83,127.89,6367.0,113.236,113.3865,113.1475,113.2006,6367.0
2018-12-14 10:15:00,127.88,127.88,127.49,127.53,35948.0,113.1918,113.1918,112.8466,112.882,35948.0
2018-12-14 10:20:00,127.51,127.84,127.45,127.75,7783.0,112.8643,113.1564,112.8112,113.0767,7783.0
2018-12-14 10:25:00,127.79,127.86,127.51,127.51,19104.0,113.1121,113.1741,112.8643,112.8643,19104.0
2018-12-14 10:30:00,127.51,127.67,127.47,127.5,33910.0,112.8643,113.0059,112.8289,112.8554,33910.0
2018-12-14 10:35:00,127.49,127.79,127.46,127.79,17585.0,112.8466,113.1121,112.82,113.1121,17585.0
2018-12-14 10:40:00,127.85,127.92,127.58,127.59,10963.0,113.1652,113.2272,112.9262,112.9351,10963.0
2018-12-14 10:45:00,127.6,128.07,127.54,128.03,8371.0,112.9439,113.3599,112.8908,113.3245,8371.0
2018-12-14 10:50:00,128.02,128.25,127.97,128.16,11630.0,113.3157,113.5193,113.2714,113.4396,11630.0
2018-12-14 10:55:00,128.14,128.34,128.07,128.09,13911.0,113.4219,113.5989,113.3599,113.3776,13911.0
2018-12-14 11:00:00,128.12,128.3,128.1,128.28,17707.0,113.4042,113.5635,113.3865,113.5458,17707.0
2018-12-14 11:05:00,128.28,128.31,128.24,128.28,10877.0,113.5458,113.5724,113.5104,113.5458,10877.0
2018-12-14 11:10:00,128.25,128.28,127.94,128.01,14340.0,113.5193,113.5458,113.2449,113.3068,14340.0
2018-12-14 11:15:00,128.01,128.28,128.01,128.28,12277.0,113.3068,113.5458,113.3068,113.5458,12277.0
2018-12-14 11:20:00,128.27,128.36,127.85,127.89,10521.0,113.537,113.6166,113.1652,113.2006,10521.0
2018-12-14 11:25:00,127.89,128.21,127.89,128.05,9728.0,113.2006,113.4839,113.2006,113.3422,9728.0
2018-12-14 11:30:00,128.04,128.18,127.96,127.96,13755.0,113.3334,113.4573,113.2626,113.2626,13755.0
2018-12-14 11:35:00,127.95,128.14,127.92,128.13,6706.0,113.2537,113.4219,113.2272,113.413,6706.0
2018-12-14 11:40:00,128.2,128.27,128.05,128.09,8924.0,113.475,113.537,113.3422,113.3776,8924.0
2018-12-14 11:45:00,128.05,128.11,127.92,127.95,6882.0,113.3422,113.3953,113.2272,113.2537,6882.0
2018-12-14 11:50:00,127.92,128.03,127.74,128.03,8212.0,113.2272,113.3245,113.0678,113.3245,8212.0
2018-12-14 11:55:00,127.98,128.11,127.77,128.0,5477.0,113.2803,113.3953,113.0944,113.298,5477.0
2018-12-14 12:00:00,128.01,128.17,128.0,128.02,3632.0,113.3068,113.4485,113.298,113.3157,3632.0
2018-12-14 12:05:00,128.07,128.11,127.96,127.99,5640.0,113.3599,113.3953,113.2626,113.2891,5640.0
2018-12-14 12:10:00,127.97,128.13,127.92,128.0,8993.0,113.2714,113.413,113.2272,113.298,8993.0
2018-12-14 12:15:00,128.02,128.21,128.02,128.13,20681.0,113.3157,113.4839,113.3157,113.413,20681.0
2018-12-14 12:20:00,128.05,128.11,127.95,128.06,9209.0,113.3422,113.3953,113.2537,113.3511,9209.0
2018-12-14 12:25:00,128.04,128.04,127.88,128.02,6098.0,113.3334,113.3334,113.1918,113.3157,6098.0
2018-12-14 12:30:00,128.0,128.26,128.0,128.17,4554.0,113.298,113.5281,113.298,113.4485,4554.0
2018-12-14 12:35:00,128.15,128.15,127.92,127.92,5629.0,113.4308,113.4308,113.2272,113.2272,5629.0
2018-12-14 12:40:00,127.92,127.92,127.78,127.8,15575.0,113.2272,113.2272,113.1033,113.121,15575.0
2018-12-14 12:45:00,127.85,127.87,127.57,127.72,18883.0,113.1652,113.1829,112.9174,113.0501,18883.0
2018-12-14 12:50:00,127.74,127.94,127.74,127.94,21376.0,113.0678,113.2449,113.0678,113.2449,21376.0
2018-12-14 12:55:00,127.94,128.25,127.92,128.25,9568.0,113.2449,113.5193,113.2272,113.5193,9568.0
2018-12-14 13:00:00,128.19,128.2,128.09,128.17,7486.0,113.4662,113.475,113.3776,113.4485,7486.0
2018-12-14 13:05:00,128.19,128.46,128.17,128.42,8995.0,113.4662,113.7051,113.4485,113.6697,8995.0
2018-12-14 13:10:00,128.38,128.5,128.33,128.5,6877.0,113.6343,113.7406,113.5901,113.7406,6877.0
2018-12-14 13:15:00,128.5,128.56,128.42,128.42,5000.0,113.7406,113.7937,113.6697,113.6697,5000.0
2018-12-14 13:20:00,128.42,128.43,128.22,128.31,3800.0,113.6697,113.6786,113.4927,113.5724,3800.0
2018-12-14 13:25:00,128.28,128.48,128.28,128.4,5293.0,113.5458,113.7228,113.5458,113.652,5293.0
2018-12-14 13:30:00,128.38,128.46,128.13,128.16,6139.0,113.6343,113.7051,113.413,113.4396,6139.0
2018-12-14 13:35:00,128.12,128.32,128.09,128.28,5469.0,113.4042,113.5812,113.3776,113.5458,5469.0
2018-12-14 13:40:00,128.27,128.41,128.2,128.27,6008.0,113.537,113.6609,113.475,113.537,6008.0
2018-12-14 13:45:00,128.3,128.42,128.23,128.31,4307.0,113.5635,113.6697,113.5016,113.5724,4307.0
2018-12-14 13:50:00,128.31,128.4,128.25,128.32,5969.0,113.5724,113.652,113.5193,113.5812,5969.0
2018-12-14 13:55:00,128.3,128.32,128.17,128.17,3975.0,113.5635,113.5812,113.4485,113.4485,3975.0
2018-12-14 14:00:00,128.19,128.26,127.98,128.11,16107.0,113.4662,113.5281,113.2803,113.3953,16107.0
2018-12-14 14:05:00,128.11,128.15,128.02,128.11,3394.0,113.3953,113.4308,113.3157,113.3953,3394.0
2018-12-14 14:10:00,128.11,128.16,128.04,128.16,6047.0,113.3953,113.4396,113.3334,113.4396,6047.0
2018-12-14 14:15:00,128.23,128.43,128.23,128.32,6801.0,113.5016,113.6786,113.5016,113.5812,6801.0
2018-12-14 14:20:00,128.36,128.47,128.36,128.39,8960.0,113.6166,113.714,113.6166,113.6432,8960.0
2018-12-14 14:25:00,128.4,128.4,128.02,128.13,6997.0,113.652,113.652,113.3157,113.413,6997.0
2018-12-14 14:30:00,128.08,128.08,127.88,127.94,11329.0,113.3688,113.3688,113.1918,113.2449,11329.0
2018-12-14 14:35:00,127.94,128.01,127.86,127.92,12614.0,113.2449,113.3068,113.1741,113.2272,12614.0
2018-12-14 14:40:00,127.92,128.08,127.91,128.03,11245.0,113.2272,113.3688,113.2183,113.3245,11245.0
2018-12-14 14:45:00,128.04,128.21,128.02,128.03,9012.0,113.3334,113.4839,113.3157,113.3245,9012.0
2018-12-14 14:50:00,128.06,128.14,127.98,128.1,15505.0,113.3511,113.4219,113.2803,113.3865,15505.0
2018-12-14 14:55:00,128.09,128.43,128.08,128.25,17269.0,113.3776,113.6786,113.3688,113.5193,17269.0
2018-12-14 15:00:00,128.24,128.45,128.08,128.14,10499.0,113.5104,113.6963,113.3688,113.4219,10499.0
2018-12-14 15:05:00,128.12,128.28,128.08,128.13,8250.0,113.4042,113.5458,113.3688,113.413,8250.0
2018-12-14 15:10:00,128.17,128.55,128.16,128.46,16654.0,113.4485,113.7848,113.4396,113.7051,16654.0
2018-12-14 15:15:00,128.48,128.48,128.24,128.29,9975.0,113.7228,113.7228,113.5104,113.5547,9975.0
2018-12-14 15:20:00,128.27,128.28,128.07,128.14,16523.0,113.537,113.5458,113.3599,113.4219,16523.0
2018-12-14 15:25:00,128.14,128.19,128.09,128.12,7861.0,113.4219,113.4662,113.3776,113.4042,7861.0
2018-12-14 15:30:00,128.1,128.12,127.8,127.89,13659.0,113.3865,113.4042,113.121,113.2006,13659.0
2018-12-14 15:35:00,127.88,128.12,127.85,128.12,11859.0,113.1918,113.4042,113.1652,113.4042,11859.0
2018-12-14 15:40:00,128.1,128.25,128.09,128.18,35987.0,113.3865,113.5193,113.3776,113.4573,35987.0
2018-12-14 15:45:00,128.21,128.29,128.04,128.19,27703.0,113.4839,113.5547,113.3334,113.4662,27703.0
2018-12-14 15:50:00,128.21,128.27,128.12,128.24,18111.0,113.4839,113.537,113.4042,113.5104,18111.0
2018-12-14 15:55:00,128.24,128.4,128.03,128.15,112358.0,113.5104,113.652,113.3245,113.4308,112358.0
2018-12-17 09:30:00,128.12,128.19,127.81,127.98,22310.0,113.4042,113.4662,113.1298,113.2803,22310.0
2018-12-17 09:35:00,127.97,128.29,127.54,127.82,7346.0,113.2714,113.5547,112.8908,113.1387,7346.0
2018-12-17 09:40:00,127.81,127.86,127.49,127.58,1816.0,113.1298,113.1741,112.8466,112.9262,1816.0
2018-12-17 09:45:00,127.47,127.97,127.46,127.82,9722.0,112.8289,113.2714,112.82,113.1387,9722.0
2018-12-17 09:50:00,127.83,127.94,127.66,127.89,9913.0,113.1475,113.2449,112.997,113.2006,9913.0
2018-12-17 09:55:00,127.84,128.65,127.84,128.44,13253.0,113.1564,113.8733,113.1564,113.6874,13253.0
2018-12-17 10:00:00,128.31,128.64,128.29,128.48,16798.0,113.5724,113.8645,113.5547,113.7228,16798.0
2018-12-17 10:05:00,128.52,128.69,128.19,128.31,15540.0,113.7583,113.9087,113.4662,113.5724,15540.0
2018-12-17 10:10:00,128.34,128.76,128.34,128.62,11639.0,113.5989,113.9707,113.5989,113.8468,11639.0
2018-12-17 10:15:00,128.66,128.91,128.47,128.64,5652.0,113.8822,114.1035,113.714,113.8645,5652.0
2018-12-17 10:20:00,128.77,128.96,128.72,128.96,4735.0,113.9795,114.1477,113.9353,114.1477,4735.0
2018-12-17 10:25:00,128.8,128.89,128.65,128.7,5894.0,114.0061,114.0858,113.8733,113.9176,5894.0
2018-12-17 10:30:00,128.69,128.85,128.65,128.79,7461.0,113.9087,114.0504,113.8733,113.9972,7461.0
2018-12-17 10:35:00,128.71,128.74,128.52,128.69,13159.0,113.9264,113.953,113.7583,113.9087,13159.0
2018-12-17 10:40:00,128.76,129.15,128.7,129.15,5275.0,113.9707,114.3159,113.9176,114.3159,5275.0
2018-12-17 10:45:00,129.03,129.16,128.92,129.09,9127.0,114.2097,114.3247,114.1123,114.2628,9127.0
2018-12-17 10:50:00,129.14,129.22,128.98,129.22,8557.0,114.307,114.3779,114.1654,114.3779,8557.0
2018-12-17 10:55:00,129.18,129.41,129.16,129.4,12241.0,114.3424,114.546,114.3247,114.5372,12241.0
2018-12-17 11:00:00,129.49,129.66,129.37,129.45,13592.0,114.6168,114.7673,114.5106,114.5814,13592.0
2018-12-17 11:05:00,129.51,129.91,129.51,129.84,7581.0,114.6345,114.9886,114.6345,114.9266,7581.0
2018-12-17 11:10:00,129.86,129.86,129.6,129.64,6398.0,114.9443,114.9443,114.7142,114.7496,6398.0
2018-12-17 11:15:00,129.67,129.71,129.49,129.49,5651.0,114.7762,114.8116,114.6168,114.6168,5651.0
2018-12-17 11:20:00,129.52,129.61,129.4,129.56,5954.0,114.6434,114.7231,114.5372,114.6788,5954.0
2018-12-17 11:25:00,129.49,129.62,129.42,129.42,9896.0,114.6168,114.7319,114.5549,114.5549,9896.0
2018-12-17 11:30:00,129.43,129.51,129.2,129.37,6588.0,114.5637,114.6345,114.3601,114.5106,6588.0
2018-12-17 11:35:00,129.33,129.51,129.25,129.5,7686.0,114.4752,114.6345,114.4044,114.6257,7686.0
2018-12-17 11:40:00,129.45,129.45,129.22,129.25,10642.0,114.5814,114.5814,114.3779,114.4044,10642.0
2018-12-17 11:45:00,129.3,129.43,129.06,129.43,4670.0,114.4487,114.5637,114.2362,114.5637,4670.0
2018-12-17 11:50:00,129.47,129.48,129.22,129.25,5739.0,114.5991,114.608,114.3779,114.4044,5739.0
2018-12-17 11:55:00,129.25,129.44,129.21,129.33,8500.0,114.4044,114.5726,114.369,114.4752,8500.0
2018-12-17 12:00:00,129.36,129.43,129.22,129.22,5421.0,114.5018,114.5637,114.3779,114.3779,5421.0
2018-12-17 12:05:00,129.33,129.39,129.26,129.32,6100.0,114.4752,114.5283,114.4133,114.4664,6100.0
2018-12-17 12:10:00,129.32,129.33,129.15,129.22,12785.0,114.4664,114.4752,114.3159,114.3779,12785.0
2018-12-17 12:15:00,129.21,129.58,129.19,129.58,17282.0,114.369,114.6965,114.3513,114.6965,17282.0
2018-12-17 12:20:00,129.6,129.71,129.43,129.57,13657.0,114.7142,114.8116,114.5637,114.6877,13657.0
2018-12-17 12:25:00,129.54,129.58,129.48,129.52,28587.0,114.6611,114.6965,114.608,114.6434,28587.0
2018-12-17 12:30:00,129.53,129.54,129.33,129.36,29386.0,114.6522,114.6611,114.4752,114.5018,29386.0
2018-12-17 12:35:00,129.39,129.4,129.04,129.07,12484.0,114.5283,114.5372,114.2185,114.2451,12484.0
2018-12-17 12:40:00,129.07,129.14,128.87,129.05,11118.0,114.2451,114.307,114.0681,114.2274,11118.0
2018-12-17 12:45:00,129.07,129.29,129.03,129.25,10206.0,114.2451,114.4398,114.2097,114.4044,10206.0
2018-12-17 12:50:00,129.29,129.38,128.83,128.83,10284.0,114.4398,114.5195,114.0326,114.0326,10284.0
2018-12-17 12:55:00,128.83,128.95,128.78,128.84,7393.0,114.0326,114.1389,113.9884,114.0415,7393.0
2018-12-17 13:00:00,128.84,128.97,128.71,128.89,17174.0,114.0415,114.1566,113.9264,114.0858,17174.0
2018-12-17 13:05:00,128.89,129.15,128.89,128.96,9280.0,114.0858,114.3159,114.0858,114.1477,9280.0
2018-12-17 13:10:00,128.99,129.16,128.99,129.12,20228.0,114.1743,114.3247,114.1743,114.2893,20228.0
2018-12-17 13:15:00,129.13,129.22,129.04,129.08,9011.0,114.2982,114.3779,114.2185,114.2539,9011.0
2018-12-17 13:20:00,128.99,129.16,128.77,129.1,9814.0,114.1743,114.3247,113.9795,114.2716,9814.0
2018-12-17 13:25:00,129.15,129.21,129.03,129.03,8607.0,114.3159,114.369,114.2097,114.2097,8607.0
2018-12-17 13:30:00,128.93,129.12,128.78,128.83,6296.0,114.1212,114.2893,113.9884,114.0326,6296.0
2018-12-17 13:35:00,128.78,128.98,128.59,128.59,6148.0,113.9884,114.1654,113.8202,113.8202,6148.0
2018-12-17 13:40:00,128.76,128.96,128.76,128.78,5893.0,113.9707,114.1477,113.9707,113.9884,5893.0
2018-12-17 13:45:00,128.73,128.77,128.58,128.74,5893.0,113.9441,113.9795,113.8114,113.953,5893.0
2018-12-17 13:50:00,128.72,128.82,128.63,128.72,9885.0,113.9353,114.0238,113.8556,113.9353,9885.0
2018-12-17 13:55:00,128.66,128.9,128.62,128.62,6947.0,113.8822,114.0946,113.8468,113.8468,6947.0
2018-12-17 14:00:00,128.58,128.65,128.29,128.29,7932.0,113.8114,113.8733,113.5547,113.5547,7932.0
2018-12-17 14:05:00,128.42,128.47,128.32,128.32,7402.0,113.6697,113.714,113.5812,113.5812,7402.0
2018-12-17 14:10:00,128.34,128.37,128.2,128.32,8790.0,113.5989,113.6255,113.475,113.5812,8790.0
2018-12-17 14:15:00,128.23,128.43,128.2,128.37,12029.0,113.5016,113.6786,113.475,113.6255,12029.0
2018-12-17 14:20:00,128.39,128.63,128.38,128.45,9408.0,113.6432,113.8556,113.6343,113.6963,9408.0
2018-12-17 14:25:00,128.47,128.47,128.25,128.34,9600.0,113.714,113.714,113.5193,113.5989,9600.0
2018-12-17 14:30:00,128.33,128.33,128.18,128.2,12425.0,113.5901,113.5901,113.4573,113.475,12425.0
2018-12-17 14:35:00,128.2,128.24,128.12,128.22,9103.0,113.475,113.5104,113.4042,113.4927,9103.0
2018-12-17 14:40:00,128.22,128.51,128.19,128.33,14686.0,113.4927,113.7494,113.4662,113.5901,14686.0
2018-12-17 14:45:00,128.32,128.4,128.19,128.27,11692.0,113.5812,113.652,113.4662,113.537,11692.0
2018-12-17 14:50:00,128.25,128.25,127.89,127.95,13678.0,113.5193,113.5193,113.2006,113.2537,13678.0
2018-12-17 14:55:00,127.88,128.05,127.81,127.84,12300.0,113.1918,113.3422,113.1298,113.1564,12300.0
2018-12-17 15:00:00,127.9,127.92,127.64,127.65,12625.0,113.2095,113.2272,112.9793,112.9882,12625.0
2018-12-17 15:05:00,127.68,127.81,127.51,127.51,20567.0,113.0147,113.1298,112.8643,112.8643,20567.0
2018-12-17 15:10:00,127.54,128.12,127.52,127.79,25994.0,112.8908,113.4042,112.8731,113.1121,25994.0
2018-12-17 15:15:00,127.76,127.86,127.55,127.67,18513.0,113.0855,113.1741,112.8997,113.0059,18513.0
2018-12-17 15:20:00,127.63,127.75,127.39,127.51,16464.0,112.9705,113.0767,112.758,112.8643,16464.0
2018-12-17 15:25:00,127.52,127.58,127.37,127.58,16724.0,112.8731,112.9262,112.7403,112.9262,16724.0
2018-12-17 15:30:00,127.61,127.63,127.24,127.5,27254.0,112.9528,112.9705,112.6253,112.8554,27254.0
2018-12-17 15:35:00,127.48,127.62,127.32,127.46,27412.0,112.8377,112.9616,112.6961,112.82,27412.0
2018-12-17 15:40:00,127.43,127.56,127.3,127.45,28935.0,112.7935,112.9085,112.6784,112.8112,28935.0
2018-12-17 15:45:00,127.41,127.6,127.2,127.44,66528.0,112.7757,112.9439,112.5899,112.8023,66528.0
2018-12-17 15:50:00,127.45,127.69,127.36,127.66,45368.0,112.8112,113.0236,112.7315,112.997,45368.0
2018-12-17 15:55:00,127.7,127.77,127.5,127.7,140953.0,113.0324,113.0944,112.8554,113.0324,140953.0
2018-12-18 09:30:00,128.28,128.73,128.26,128.26,21553.0,113.5458,113.9441,113.5281,113.5281,21553.0
2018-12-18 09:35:00,128.19,128.2,127.76,128.18,20442.0,113.4662,113.475,113.0855,113.4573,20442.0
2018-12-18 09:40:00,128.13,128.25,127.99,128.15,6710.0,113.413,113.5193,113.2891,113.4308,6710.0
2018-12-18 09:45:00,128.22,128.55,128.04,128.5,18571.0,113.4927,113.7848,113.3334,113.7406,18571.0
2018-12-18 09:50:00,128.5,128.95,128.48,128.89,10951.0,113.7406,114.1389,113.7228,114.0858,10951.0
2018-12-18 09:55:00,128.84,129.03,128.77,128.94,16721.0,114.0415,114.2097,113.9795,114.13,16721.0
2018-12-18 10:00:00,128.94,128.94,128.7,128.7,8868.0,114.13,114.13,113.9176,113.9176,8868.0
2018-12-18 10:05:00,128.69,128.77,128.53,128.71,12860.0,113.9087,113.9795,113.7671,113.9264,12860.0
2018-12-18 10:10:00,128.65,128.77,128.38,128.38,9585.0,113.8733,113.9795,113.6343,113.6343,9585.0
2018-12-18 10:15:00,128.46,128.56,128.28,128.39,10971.0,113.7051,113.7937,113.5458,113.6432,10971.0
2018-12-18 10:20:00,128.39,128.45,128.16,128.35,7182.0,113.6432,113.6963,113.4396,113.6078,7182.0
2018-12-18 10:25:00,128.41,128.42,128.02,128.21,20466.0,113.6609,113.6697,113.3157,113.4839,20466.0
2018-12-18 10:30:00,128.16,128.26,128.13,128.13,5921.0,113.4396,113.5281,113.413,113.413,5921.0
2018-12-18 10:35:00,128.21,128.3,127.9,128.06,13387.0,113.4839,113.5635,113.2095,113.3511,13387.0
2018-12-18 10:40:00,127.96,128.04,127.62,127.66,9687.0,113.2626,113.3334,112.9616,112.997,9687.0
2018-12-18 10:45:00,127.65,127.65,127.32,127.35,16425.0,112.9882,112.9882,112.6961,112.7226,16425.0
2018-12-18 10:50:00,127.39,127.46,127.28,127.43,19878.0,112.758,112.82,112.6607,112.7935,19878.0
2018-12-18 10:55:00,127.42,127.51,127.4,127.42,10026.0,112.7846,112.8643,112.7669,112.7846,10026.0
2018-12-18 11:00:00,127.49,127.61,127.44,127.5,13069.0,112.8466,112.9528,112.8023,112.8554,13069.0
2018-12-18 11:05:00,127.51,127.51,127.3,127.3,6700.0,112.8643,112.8643,112.6784,112.6784,6700.0
2018-12-18 11:10:00,127.31,127.34,127.22,127.23,8862.0,112.6872,112.7138,112.6076,112.6164,8862.0
2018-12-18 11:15:00,127.23,127.24,127.02,127.12,10525.0,112.6164,112.6253,112.4305,112.5191,10525.0
2018-12-18 11:20:00,127.05,127.17,127.0,127.13,9244.0,112.4571,112.5633,112.4128,112.5279,9244.0
2018-12-18 11:25:00,127.13,127.23,126.97,127.22,6772.0,112.5279,112.6164,112.3863,112.6076,6772.0
2018-12-18 11:30:00,127.24,127.42,127.16,127.41,13837.0,112.6253,112.7846,112.5545,112.7757,13837.0
2018-12-18 11:35:00,127.43,127.82,127.43,127.82,13275.0,112.7935,113.1387,112.7935,113.1387,13275.0
2018-12-18 11:40:00,127.81,127.81,127.43,127.46,15976.0,113.1298,113.1298,112.7935,112.82,15976.0
2018-12-18 11:45:00,127.49,127.83,127.49,127.83,6070.0,112.8466,113.1475,112.8466,113.1475,6070.0
2018-12-18 11:50:00,127.84,128.02,127.81,127.92,15998.0,113.1564,113.3157,113.1298,113.2272,15998.0
2018-12-18 11:55:00,127.9,127.91,127.77,127.85,4244.0,113.2095,113.2183,113.0944,113.1652,4244.0
2018-12-18 12:00:00,127.84,127.94,127.67,127.74,6770.0,113.1564,113.2449,113.0059,113.0678,6770.0
2018-12-18 12:05:00,127.73,128.18,127.73,128.15,8325.0,113.059,113.4573,113.059,113.4308,8325.0
2018-12-18 12:10:00,128.18,128.27,128.16,128.2,8045.0,113.4573,113.537,113.4396,113.475,8045.0
2018-12-18 12:15:00,128.19,128.28,128.13,128.25,11937.0,113.4662,113.5458,113.413,113.5193,11937.0
2018-12-18 12:20:00,128.22,128.23,128.14,128.15,8539.0,113.4927,113.5016,113.4219,113.4308,8539.0
2018-12-18 12:25:00,128.15,128.21,127.87,127.9,12310.0,113.4308,113.4839,113.1829,113.2095,12310.0
2018-12-18 12:30:00,127.9,127.96,127.66,127.73,5872.0,113.2095,113.2626,112.997,113.059,5872.0
2018-12-18 12:35:00,127.69,127.78,127.58,127.64,7240.0,113.0236,113.1033,112.9262,112.9793,7240.0
2018-12-18 12:40:00,127.67,127.78,127.65,127.7,13455.0,113.0059,113.1033,112.9882,113.0324,13455.0
2018-12-18 12:45:00,127.68,127.68,127.39,127.39,19103.0,113.0147,113.0147,112.758,112.758,19103.0
2018-12-18 12:50:00,127.4,127.52,127.34,127.52,8638.0,112.7669,112.8731,112.7138,112.8731,8638.0
2018-12-18 12:55:00,127.55,127.61,127.4,127.5,9804.0,112.8997,112.9528,112.7669,112.8554,9804.0
2018-12-18 13:00:00,127.54,127.58,127.36,127.39,31233.0,112.8908,112.9262,112.7315,112.758,31233.0
2018-12-18 13:05:00,127.39,127.43,127.26,127.31,8209.0,112.758,112.7935,112.643,112.6872,8209.0
2018-12-18 13:10:00,127.32,127.46,127.2,127.23,15797.0,112.6961,112.82,112.5899,112.6164,15797.0
2018-12-18 13:15:00,127.23,127.23,127.07,127.15,8300.0,112.6164,112.6164,112.4748,112.5456,8300.0
2018-12-18 13:20:00,127.12,127.26,127.01,127.02,15547.0,112.5191,112.643,112.4217,112.4305,15547.0
2018-12-18 13:25:00,127.0,127.02,126.73,126.83,17975.0,112.4128,112.4305,112.1739,112.2624,17975.0
2018-12-18 13:30:00,126.81,126.81,126.45,126.55,36191.0,112.2447,112.2447,111.926,112.0145,36191.0
2018-12-18 13:35:00,126.59,126.68,126.43,126.46,12629.0,112.0499,112.1296,111.9083,111.9349,12629.0
2018-12-18 13:40:00,126.48,126.51,126.06,126.22,27353.0,111.9526,111.9791,111.5808,111.7224,27353.0
2018-12-18 13:45:00,126.28,126.43,126.24,126.43,12223.0,111.7755,111.9083,111.7401,111.9083,12223.0
2018-12-18 13:50:00,126.44,126.45,126.08,126.19,14265.0,111.9172,111.926,111.5985,111.6959,14265.0
2018-12-18 13:55:00,126.15,126.24,125.95,126.22,8777.0,111.6605,111.7401,111.4834,111.7224,8777.0
2018-12-18 14:00:00,126.22,126.34,126.11,126.18,11587.0,111.7224,111.8286,111.6251,111.687,11587.0
2018-12-18 14:05:00,126.17,126.54,126.12,126.54,13835.0,111.6782,112.0057,111.6339,112.0057,13835.0
2018-12-18 14:10:00,126.51,126.66,126.36,126.5,7888.0,111.9791,112.1119,111.8464,111.9703,7888.0
2018-12-18 14:15:00,126.58,126.58,126.22,126.41,7864.0,112.0411,112.0411,111.7224,111.8906,7864.0
2018-12-18 14:20:00,126.42,126.46,126.28,126.32,5267.0,111.8995,111.9349,111.7755,111.8109,5267.0
2018-12-18 14:25:00,126.31,126.45,126.21,126.27,10009.0,111.8021,111.926,111.7136,111.7667,10009.0
2018-12-18 14:30:00,126.28,126.31,126.0,126.06,30506.0,111.7755,111.8021,111.5277,111.5808,30506.0
2018-12-18 14:35:00,126.1,126.27,126.0,126.2,7417.0,111.6162,111.7667,111.5277,111.7047,7417.0
2018-12-18 14:40:00,126.25,126.29,125.59,125.72,17133.0,111.749,111.7844,111.1648,111.2799,17133.0
2018-12-18 14:45:00,125.65,125.88,125.58,125.8,7838.0,111.2179,111.4215,111.1559,111.3507,7838.0
2018-12-18 14:50:00,125.79,125.8,125.56,125.79,12461.0,111.3418,111.3507,111.1382,111.3418,12461.0
2018-12-18 14:55:00,125.74,125.8,125.61,125.61,29186.0,111.2976,111.3507,111.1825,111.1825,29186.0
2018-12-18 15:00:00,125.63,125.81,125.54,125.61,23408.0,111.2002,111.3595,111.1205,111.1825,23408.0
2018-12-18 15:05:00,125.64,125.74,125.25,125.43,13934.0,111.209,111.2976,110.8638,111.0232,13934.0
2018-12-18 15:10:00,125.41,125.77,125.37,125.66,16441.0,111.0055,111.3241,110.9701,111.2268,16441.0
2018-12-18 15:15:00,125.64,125.89,125.56,125.76,20791.0,111.209,111.4303,111.1382,111.3153,20791.0
2018-12-18 15:20:00,125.75,125.77,125.43,125.63,24328.0,111.3064,111.3241,111.0232,111.2002,24328.0
2018-12-18 15:25:00,125.58,125.58,125.26,125.39,17177.0,111.1559,111.1559,110.8727,110.9878,17177.0
2018-12-18 15:30:00,125.41,125.88,125.41,125.78,16769.0,111.0055,111.4215,111.0055,111.333,16769.0
2018-12-18 15:35:00,125.78,125.95,125.66,125.73,22187.0,111.333,111.4834,111.2268,111.2887,22187.0
2018-12-18 15:40:00,125.73,125.92,125.66,125.81,25144.0,111.2887,111.4569,111.2268,111.3595,25144.0
2018-12-18 15:45:00,125.87,126.46,125.84,126.36,34566.0,111.4126,111.9349,111.3861,111.8464,34566.0
2018-12-18 15:50:00,126.43,126.44,126.23,126.33,35638.0,111.9083,111.9172,111.7313,111.8198,35638.0
2018-12-18 15:55:00,126.34,126.4,125.79,125.81,100159.0,111.8286,111.8818,111.3418,111.3595,100159.0
2018-12-19 09:30:00,126.0,126.61,125.77,126.54,19143.0,111.5277,112.0676,111.3241,112.0057,19143.0
2018-12-19 09:35:00,126.52,126.52,125.91,126.12,9403.0,111.988,111.988,111.448,111.6339,9403.0
2018-12-19 09:40:00,126.08,126.5,126.06,126.45,7775.0,111.5985,111.9703,111.5808,111.926,7775.0
2018-12-19 09:45:00,126.45,126.46,126.22,126.36,7058.0,111.926,111.9349,111.7224,111.8464,7058.0
2018-12-19 09:50:00,126.36,126.67,126.34,126.64,14287.0,111.8464,112.1207,111.8286,112.0942,14287.0
2018-12-19 09:55:00,126.67,127.07,126.55,126.55,14814.0,112.1207,112.4748,112.0145,112.0145,14814.0
2018-12-19 10:00:00,126.62,127.02,126.6,126.99,10833.0,112.0765,112.4305,112.0588,112.404,10833.0
2018-12-19 10:05:00,126.97,127.0,126.8,126.81,11827.0,112.3863,112.4128,112.2358,112.2447,11827.0
2018-12-19 10:10:00,126.78,127.03,126.71,126.92,6746.0,112.2181,112.4394,112.1562,112.342,6746.0
2018-12-19 10:15:00,126.92,127.1,126.75,127.01,10254.0,112.342,112.5014,112.1916,112.4217,10254.0
2018-12-19 10:20:00,127.04,127.04,126.74,126.86,12145.0,112.4482,112.4482,112.1827,112.2889,12145.0
2018-12-19 10:25:00,126.84,126.95,126.72,126.89,13317.0,112.2712,112.3686,112.165,112.3155,13317.0
2018-12-19 10:30:00,126.91,127.32,126.9,127.3,11397.0,112.3332,112.6961,112.3243,112.6784,11397.0
2018-12-19 10:35:00,127.33,127.38,127.13,127.25,17925.0,112.7049,112.7492,112.5279,112.6341,17925.0
2018-12-19 10:40:00,127.29,127.57,127.29,127.46,10054.0,112.6695,112.9174,112.6695,112.82,10054.0
2018-12-19 10:45:00,127.44,127.48,127.13,127.16,11343.0,112.8023,112.8377,112.5279,112.5545,11343.0
2018-12-19 10:50:00,127.24,127.55,127.24,127.4,9507.0,112.6253,112.8997,112.6253,112.7669,9507.0
2018-12-19 10:55:00,127.43,127.71,127.34,127.67,7745.0,112.7935,113.0413,112.7138,113.0059,7745.0
2018-12-19 11:00:00,127.73,127.74,127.53,127.53,8371.0,113.059,113.0678,112.882,112.882,8371.0
2018-12-19 11:05:00,127.59,127.87,127.59,127.81,9436.0,112.9351,113.1829,112.9351,113.1298,9436.0
2018-12-19 11:10:00,127.79,127.82,127.64,127.65,12739.0,113.1121,113.1387,112.9793,112.9882,12739.0
2018-12-19 11:15:00,127.62,127.65,127.42,127.59,8998.0,112.9616,112.9882,112.7846,112.9351,8998.0
2018-12-19 11:20:00,127.56,127.72,127.51,127.56,10765.0,112.9085,113.0501,112.8643,112.9085,10765.0
2018-12-19 11:25:00,127.57,127.78,127.57,127.65,21766.0,112.9174,113.1033,112.9174,112.9882,21766.0
2018-12-19 11:30:00,127.65,127.69,127.46,127.48,14622.0,112.9882,113.0236,112.82,112.8377,14622.0
2018-12-19 11:35:00,127.48,127.58,127.48,127.56,7138.0,112.8377,112.9262,112.8377,112.9085,7138.0
2018-12-19 11:40:00,127.56,127.56,127.14,127.14,8557.0,112.9085,112.9085,112.5368,112.5368,8557.0
2018-12-19 11:45:00,127.14,127.42,127.11,127.33,12102.0,112.5368,112.7846,112.5102,112.7049,12102.0
2018-12-19 11:50:00,127.4,127.55,127.37,127.44,6626.0,112.7669,112.8997,112.7403,112.8023,6626.0
2018-12-19 11:55:00,127.47,127.64,127.42,127.55,8931.0,112.8289,112.9793,112.7846,112.8997,8931.0
2018-12-19 12:00:00,127.52,127.97,127.51,127.94,11426.0,112.8731,113.2714,112.8643,113.2449,11426.0
2018-12-19 12:05:00,127.96,128.12,127.95,128.07,11762.0,113.2626,113.4042,113.2537,113.3599,11762.0
2018-12-19 12:10:00,128.07,128.07,127.81,127.98,8859.0,113.3599,113.3599,113.1298,113.2803,8859.0
2018-12-19 12:15:00,127.97,128.03,127.73,128.01,19278.0,113.2714,113.3245,113.059,113.3068,19278.0
2018-12-19 12:20:00,128.01,128.18,127.96,128.17,8057.0,113.3068,113.4573,113.2626,113.4485,8057.0
2018-12-19 12:25:00,128.14,128.15,127.98,127.99,5300.0,113.4219,113.4308,113.2803,113.2891,5300.0
2018-12-19 12:30:00,127.95,128.1,127.95,127.99,5494.0,113.2537,113.3865,113.2537,113.2891,5494.0
2018-12-19 12:35:00,128.0,128.04,127.97,128.0,3883.0,113.298,113.3334,113.2714,113.298,3883.0
2018-12-19 12:40:00,128.0,128.24,127.99,128.23,5813.0,113.298,113.5104,113.2891,113.5016,5813.0
2018-12-19 12:45:00,128.24,128.31,128.15,128.28,6332.0,113.5104,113.5724,113.4308,113.5458,6332.0
2018-12-19 12:50:00,128.28,128.34,128.12,128.12,5034.0,113.5458,113.5989,113.4042,113.4042,5034.0
2018-12-19 12:55:00,128.1,128.2,128.02,128.02,3792.0,113.3865,113.475,113.3157,113.3157,3792.0
2018-12-19 13:00:00,128.01,128.14,127.98,128.13,3752.0,113.3068,113.4219,113.2803,113.413,3752.0
2018-12-19 13:05:00,128.16,128.16,127.93,128.01,5334.0,113.4396,113.4396,113.236,113.3068,5334.0
2018-12-19 13:10:00,127.99,128.09,127.93,128.03,12084.0,113.2891,113.3776,113.236,113.3245,12084.0
2018-12-19 13:15:00,127.93,128.0,127.83,127.92,3600.0,113.236,113.298,113.1475,113.2272,3600.0
2018-12-19 13:20:00,127.92,127.95,127.61,127.71,4645.0,113.2272,113.2537,112.9528,113.0413,4645.0
2018-12-19 13:25:00,127.77,127.92,127.66,127.85,13062.0,113.0944,113.2272,112.997,113.1652,13062.0
2018-12-19 13:30:00,127.9,128.13,127.83,128.08,20829.0,113.2095,113.413,113.1475,113.3688,20829.0
2018-12-19 13:35:00,128.06,128.34,127.94,127.94,11102.0,113.3511,113.5989,113.2449,113.2449,11102.0
2018-12-19 13:40:00,127.88,128.18,127.88,128.12,3491.0,113.1918,113.4573,113.1918,113.4042,3491.0
2018-12-19 13:45:00,128.17,128.29,128.16,128.19,15536.0,113.4485,113.5547,113.4396,113.4662,15536.0
2018-12-19 13:50:00,128.16,128.27,128.1,128.19,4845.0,113.4396,113.537,113.3865,113.4662,4845.0
2018-12-19 13:55:00,128.15,128.73,128.15,128.69,12787.0,113.4308,113.9441,113.4308,113.9087,12787.0
2018-12-19 14:00:00,128.88,128.95,126.8,127.03,14950.0,114.0769,114.1389,112.2358,112.4394,14950.0
2018-12-19 14:05:00,127.1,127.51,126.75,127.18,21306.0,112.5014,112.8643,112.1916,112.5722,21306.0
2018-12-19 14:10:00,127.17,127.18,126.69,127.09,14212.0,112.5633,112.5722,112.1384,112.4925,14212.0
2018-12-19 14:15:00,127.07,127.76,126.96,127.65,9208.0,112.4748,113.0855,112.3774,112.9882,9208.0
2018-12-19 14:20:00,127.58,127.75,127.31,127.75,9458.0,112.9262,113.0767,112.6872,113.0767,9458.0
2018-12-19 14:25:00,127.67,127.94,127.55,127.79,16839.0,113.0059,113.2449,112.8997,113.1121,16839.0
2018-12-19 14:30:00,127.71,128.21,127.59,128.0,8690.0,113.0413,113.4839,112.9351,113.298,8690.0
2018-12-19 14:35:00,127.97,128.22,127.62,127.79,9755.0,113.2714,113.4927,112.9616,113.1121,9755.0
2018-12-19 14:40:00,127.7,127.7,126.48,126.52,16268.0,113.0324,113.0324,111.9526,111.988,16268.0
2018-12-19 14:45:00,126.53,126.97,126.41,126.82,9074.0,111.9968,112.3863,111.8906,112.2535,9074.0
2018-12-19 14:50:00,126.82,126.89,126.39,126.7,9879.0,112.2535,112.3155,111.8729,112.1473,9879.0
2018-12-19 14:55:00,126.58,126.58,125.77,126.11,16015.0,112.0411,112.0411,111.3241,111.6251,16015.0
2018-12-19 15:00:00,126.13,126.13,125.44,125.65,21472.0,111.6428,111.6428,111.032,111.2179,21472.0
2018-12-19 15:05:00,125.59,125.66,125.05,125.42,34685.0,111.1648,111.2268,110.6868,111.0143,34685.0
2018-12-19 15:10:00,125.53,125.99,125.14,125.89,23323.0,111.1117,111.5188,110.7665,111.4303,23323.0
2018-12-19 15:15:00,125.88,125.98,125.36,125.68,34425.0,111.4215,111.51,110.9612,111.2445,34425.0
2018-12-19 15:20:00,125.69,126.37,125.34,126.22,56166.0,111.2533,111.8552,110.9435,111.7224,56166.0
2018-12-19 15:25:00,126.2,126.3,125.56,125.7,28978.0,111.7047,111.7932,111.1382,111.2622,28978.0
2018-12-19 15:30:00,125.7,126.5,125.7,126.47,54906.0,111.2622,111.9703,111.2622,111.9437,54906.0
2018-12-19 15:35:00,126.4,126.42,126.08,126.35,41037.0,111.8818,111.8995,111.5985,111.8375,41037.0
2018-12-19 15:40:00,126.3,126.3,125.75,126.17,45142.0,111.7932,111.7932,111.3064,111.6782,45142.0
2018-12-19 15:45:00,126.13,126.7,126.11,126.7,56724.0,111.6428,112.1473,111.6251,112.1473,56724.0
2018-12-19 15:50:00,126.62,126.62,126.33,126.43,50498.0,112.0765,112.0765,111.8198,111.9083,50498.0
2018-12-19 15:55:00,126.38,126.85,126.34,126.64,187015.0,111.8641,112.2801,111.8286,112.0942,187015.0
2018-12-20 09:30:00,125.15,125.74,124.94,125.04,40083.0,111.4263,111.9516,111.2393,111.3283,40083.0
2018-12-20 09:35:00,125.0,125.14,124.68,125.07,14971.0,111.2927,111.4174,111.0078,111.355,14971.0
2018-12-20 09:40:00,125.01,125.24,124.68,125.23,18209.0,111.3016,111.5064,111.0078,111.4975,18209.0
2018-12-20 09:45:00,125.26,125.27,124.78,124.79,19159.0,111.5242,111.5331,111.0968,111.1057,19159.0
2018-12-20 09:50:00,124.8,125.22,124.8,125.17,10622.0,111.1146,111.4886,111.1146,111.4441,10622.0
2018-12-20 09:55:00,125.23,125.75,125.23,125.52,9114.0,111.4975,111.9605,111.4975,111.7557,9114.0
2018-12-20 10:00:00,125.52,125.74,125.45,125.55,8302.0,111.7557,111.9516,111.6934,111.7824,8302.0
2018-12-20 10:05:00,125.49,126.09,125.48,125.98,11098.0,111.729,112.2632,111.7201,112.1653,11098.0
2018-12-20 10:10:00,125.98,126.01,125.77,125.85,8966.0,112.1653,112.192,111.9783,112.0495,8966.0
2018-12-20 10:15:00,125.85,125.85,125.42,125.45,12974.0,112.0495,112.0495,111.6667,111.6934,12974.0
2018-12-20 10:20:00,125.42,125.71,125.31,125.55,37442.0,111.6667,111.9249,111.5687,111.7824,37442.0
2018-12-20 10:25:00,125.55,125.68,125.25,125.25,15167.0,111.7824,111.8981,111.5153,111.5153,15167.0
2018-12-20 10:30:00,125.23,125.51,125.16,125.45,13444.0,111.4975,111.7468,111.4352,111.6934,13444.0
2018-12-20 10:35:00,125.41,126.03,125.34,125.91,9967.0,111.6578,112.2098,111.5954,112.1029,9967.0
2018-12-20 10:40:00,125.95,126.47,125.92,126.25,12117.0,112.1385,112.6015,112.1118,112.4056,12117.0
2018-12-20 10:45:00,126.22,126.29,125.85,125.85,7318.0,112.3789,112.4413,112.0495,112.0495,7318.0
2018-12-20 10:50:00,125.84,125.93,125.63,125.73,25461.0,112.0406,112.1207,111.8536,111.9427,25461.0
2018-12-20 10:55:00,125.76,126.29,125.7,126.25,5607.0,111.9694,112.4413,111.916,112.4056,5607.0
2018-12-20 11:00:00,126.28,126.34,126.04,126.14,13590.0,112.4324,112.4858,112.2187,112.3077,13590.0
2018-12-20 11:05:00,126.09,126.37,125.93,126.06,26540.0,112.2632,112.5125,112.1207,112.2365,26540.0
2018-12-20 11:10:00,126.11,126.34,125.9,126.32,8857.0,112.281,112.4858,112.094,112.468,8857.0
2018-12-20 11:15:00,126.26,126.26,126.02,126.15,7643.0,112.4145,112.4145,112.2009,112.3166,7643.0
2018-12-20 11:20:00,126.15,126.29,126.05,126.24,15738.0,112.3166,112.4413,112.2276,112.3967,15738.0
2018-12-20 11:25:00,126.28,126.31,125.9,126.01,19781.0,112.4324,112.4591,112.094,112.192,19781.0
2018-12-20 11:30:00,125.97,126.07,125.77,125.77,20141.0,112.1563,112.2454,111.9783,111.9783,20141.0
2018-12-20 11:35:00,125.84,125.84,125.56,125.58,27299.0,112.0406,112.0406,111.7913,111.8091,27299.0
2018-12-20 11:40:00,125.56,125.77,125.54,125.66,16844.0,111.7913,111.9783,111.7735,111.8803,16844.0
2018-12-20 11:45:00,125.79,125.86,125.48,125.52,16709.0,111.9961,112.0584,111.7201,111.7557,16709.0
2018-12-20 11:50:00,125.47,125.55,125.12,125.32,12988.0,111.7112,111.7824,111.3996,111.5776,12988.0
2018-12-20 11:55:00,125.51,125.81,125.18,125.24,20782.0,111.7468,112.0139,111.453,111.5064,20782.0
2018-12-20 12:00:00,125.36,125.52,125.19,125.38,12428.0,111.6132,111.7557,111.4619,111.631,12428.0
2018-12-20 12:05:00,125.34,125.6,125.33,125.37,12132.0,111.5954,111.8269,111.5865,111.6221,12132.0
2018-12-20 12:10:00,125.37,125.54,125.2,125.26,11730.0,111.6221,111.7735,111.4708,111.5242,11730.0
2018-12-20 12:15:00,125.23,125.49,125.03,125.49,17657.0,111.4975,111.729,111.3194,111.729,17657.0
2018-12-20 12:20:00,125.49,125.68,125.45,125.67,10536.0,111.729,111.8981,111.6934,111.8892,10536.0
2018-12-20 12:25:00,125.62,125.95,125.51,125.89,9280.0,111.8447,112.1385,111.7468,112.0851,9280.0
2018-12-20 12:30:00,125.87,125.93,125.63,125.63,11195.0,112.0673,112.1207,111.8536,111.8536,11195.0
2018-12-20 12:35:00,125.62,125.75,125.4,125.44,9619.0,111.8447,111.9605,111.6489,111.6845,9619.0
2018-12-20 12:40:00,125.44,125.56,125.24,125.31,9027.0,111.6845,111.7913,111.5064,111.5687,9027.0
2018-12-20 12:45:00,125.31,125.47,125.19,125.42,19196.0,111.5687,111.7112,111.4619,111.6667,19196.0
2018-12-20 12:50:00,125.4,125.48,125.24,125.26,13378.0,111.6489,111.7201,111.5064,111.5242,13378.0
2018-12-20 12:55:00,125.24,125.6,125.21,125.55,15086.0,111.5064,111.8269,111.4797,111.7824,15086.0
2018-12-20 13:00:00,125.6,125.6,125.12,125.18,12179.0,111.8269,111.8269,111.3996,111.453,12179.0
2018-12-20 13:05:00,125.19,125.39,124.96,124.98,10442.0,111.4619,111.64,111.2571,111.2749,10442.0
2018-12-20 13:10:00,124.96,125.28,124.94,125.18,9080.0,111.2571,111.542,111.2393,111.453,9080.0
2018-12-20 13:15:00,125.17,125.42,125.13,125.21,7185.0,111.4441,111.6667,111.4085,111.4797,7185.0
2018-12-20 13:20:00,125.19,125.32,125.0,125.14,7891.0,111.4619,111.5776,111.2927,111.4174,7891.0
2018-12-20 13:25:00,125.21,125.26,125.09,125.18,6556.0,111.4797,111.5242,111.3728,111.453,6556.0
2018-12-20 13:30:00,125.12,125.19,124.99,125.06,8887.0,111.3996,111.4619,111.2838,111.3461,8887.0
2018-12-20 13:35:00,125.05,125.29,124.94,125.16,7422.0,111.3372,111.5509,111.2393,111.4352,7422.0
2018-12-20 13:40:00,125.16,125.17,124.8,125.07,14168.0,111.4352,111.4441,111.1146,111.355,14168.0
2018-12-20 13:45:00,125.07,125.15,124.95,125.02,8903.0,111.355,111.4263,111.2482,111.3105,8903.0
2018-12-20 13:50:00,125.03,125.03,124.48,124.52,13892.0,111.3194,111.3194,110.8297,110.8654,13892.0
2018-12-20 13:55:00,124.49,124.66,124.35,124.35,30961.0,110.8386,110.99,110.714,110.714,30961.0
2018-12-20 14:00:00,124.4,124.44,123.59,123.93,37106.0,110.7585,110.7941,110.0373,110.3401,37106.0
2018-12-20 14:05:00,123.93,124.0,123.67,123.88,18638.0,110.3401,110.4024,110.1086,110.2955,18638.0
2018-12-20 14:10:00,123.85,123.85,123.29,123.63,28413.0,110.2688,110.2688,109.7702,110.0729,28413.0
2018-12-20 14:15:00,123.6,123.67,123.35,123.4,12221.0,110.0462,110.1086,109.8237,109.8682,12221.0
2018-12-20 14:20:00,123.41,124.0,123.4,123.81,30264.0,109.8771,110.4024,109.8682,110.2332,30264.0
2018-12-20 14:25:00,123.89,124.38,123.89,124.36,20562.0,110.3044,110.7407,110.3044,110.7229,20562.0
2018-12-20 14:30:00,124.36,124.71,124.35,124.67,39116.0,110.7229,111.0345,110.714,110.9989,39116.0
2018-12-20 14:35:00,124.71,125.1,124.68,124.7,30516.0,111.0345,111.3818,111.0078,111.0256,30516.0
2018-12-20 14:40:00,124.67,125.33,124.67,125.23,20022.0,110.9989,111.5865,110.9989,111.4975,20022.0
2018-12-20 14:45:00,125.25,125.66,125.24,125.65,31993.0,111.5153,111.8803,111.5064,111.8714,31993.0
2018-12-20 14:50:00,125.62,125.62,125.24,125.37,23663.0,111.8447,111.8447,111.5064,111.6221,23663.0
2018-12-20 14:55:00,125.31,125.37,124.64,124.85,20436.0,111.5687,111.6221,110.9722,111.1592,20436.0
2018-12-20 15:00:00,124.84,124.85,124.31,124.35,29770.0,111.1503,111.1592,110.6784,110.714,29770.0
2018-12-20 15:05:00,124.38,124.57,123.97,124.46,27085.0,110.7407,110.9099,110.3757,110.8119,27085.0
2018-12-20 15:10:00,124.47,124.75,124.34,124.75,25227.0,110.8208,111.0701,110.7051,111.0701,25227.0
2018-12-20 15:15:00,124.71,124.71,124.27,124.27,28808.0,111.0345,111.0345,110.6428,110.6428,28808.0
2018-12-20 15:20:00,124.3,125.01,124.19,124.89,27025.0,110.6695,111.3016,110.5715,111.1948,27025.0
2018-12-20 15:25:00,124.88,124.96,124.35,124.35,31247.0,111.1859,111.2571,110.714,110.714,31247.0
2018-12-20 15:30:00,124.38,124.81,124.33,124.74,19192.0,110.7407,111.1236,110.6962,111.0612,19192.0
2018-12-20 15:35:00,124.75,125.02,124.67,124.87,23888.0,111.0701,111.3105,110.9989,111.177,23888.0
2018-12-20 15:40:00,124.81,124.93,124.14,124.14,39184.0,111.1236,111.2304,110.527,110.527,39184.0
2018-12-20 15:45:00,124.15,124.24,123.94,124.03,42565.0,110.5359,110.6161,110.349,110.4291,42565.0
2018-12-20 15:50:00,124.02,124.06,123.67,123.79,43362.0,110.4202,110.4558,110.1086,110.2154,43362.0
2018-12-20 15:55:00,123.75,124.2,123.69,124.2,141201.0,110.1798,110.5804,110.1264,110.5804,141201.0
2018-12-21 09:30:00,124.67,125.74,124.11,125.5,701482.0,110.9989,111.9516,110.5003,111.7379,701482.0
2018-12-21 09:35:00,125.37,125.73,125.01,125.01,17222.0,111.6221,111.9427,111.3016,111.3016,17222.0
2018-12-21 09:40:00,125.14,125.35,124.88,125.28,22003.0,111.4174,111.6043,111.1859,111.542,22003.0
2018-12-21 09:45:00,125.32,125.47,124.99,125.09,17119.0,111.5776,111.7112,111.2838,111.3728,17119.0
2018-12-21 09:50:00,124.99,125.08,124.72,124.94,12519.0,111.2838,111.3639,111.0434,111.2393,12519.0
2018-12-21 09:55:00,124.94,125.79,124.91,125.6,13452.0,111.2393,111.9961,111.2126,111.8269,13452.0
2018-12-21 10:00:00,125.73,126.25,125.73,125.96,10837.0,111.9427,112.4056,111.9427,112.1474,10837.0
2018-12-21 10:05:00,125.99,126.33,125.87,126.33,14968.0,112.1742,112.4769,112.0673,112.4769,14968.0
2018-12-21 10:10:00,126.27,127.1,126.27,127.05,47258.0,112.4235,113.1624,112.4235,113.1179,47258.0
2018-12-21 10:15:00,127.0,127.66,126.97,127.5,24454.0,113.0734,113.661,113.0467,113.5186,24454.0
2018-12-21 10:20:00,127.53,127.72,127.16,127.16,21144.0,113.5453,113.7144,113.2159,113.2159,21144.0
2018-12-21 10:25:00,127.15,127.17,126.57,126.91,20468.0,113.207,113.2248,112.6906,112.9933,20468.0
2018-12-21 10:30:00,126.99,127.08,126.64,126.82,17602.0,113.0645,113.1446,112.7529,112.9131,17602.0
2018-12-21 10:35:00,126.82,126.84,126.42,126.55,25920.0,112.9131,112.9309,112.557,112.6727,25920.0
2018-12-21 10:40:00,126.49,126.77,126.34,126.72,20518.0,112.6193,112.8686,112.4858,112.8241,20518.0
2018-12-21 10:45:00,126.75,127.13,126.74,126.97,11458.0,112.8508,113.1891,112.8419,113.0467,11458.0
2018-12-21 10:50:00,126.88,127.06,126.63,126.93,23476.0,112.9666,113.1268,112.744,113.0111,23476.0
2018-12-21 10:55:00,126.91,126.91,126.54,126.68,22626.0,112.9933,112.9933,112.6638,112.7885,22626.0
2018-12-21 11:00:00,126.59,126.59,126.18,126.18,13701.0,112.7084,112.7084,112.3433,112.3433,13701.0
2018-12-21 11:05:00,126.14,126.41,125.52,125.52,35358.0,112.3077,112.5481,111.7557,111.7557,35358.0
2018-12-21 11:10:00,125.59,125.94,125.54,125.94,17592.0,111.818,112.1296,111.7735,112.1296,17592.0
2018-12-21 11:15:00,125.95,126.22,125.93,126.21,12943.0,112.1385,112.3789,112.1207,112.37,12943.0
2018-12-21 11:20:00,126.19,126.32,126.06,126.22,11841.0,112.3522,112.468,112.2365,112.3789,11841.0
2018-12-21 11:25:00,126.23,126.77,126.17,126.77,13417.0,112.3878,112.8686,112.3344,112.8686,13417.0
2018-12-21 11:30:00,126.81,126.86,126.64,126.8,11093.0,112.9042,112.9488,112.7529,112.8953,11093.0
2018-12-21 11:35:00,126.77,126.9,126.6,126.84,40569.0,112.8686,112.9844,112.7173,112.9309,40569.0
2018-12-21 11:40:00,126.79,126.86,126.55,126.66,27499.0,112.8864,112.9488,112.6727,112.7707,27499.0
2018-12-21 11:45:00,126.63,126.66,126.24,126.28,8343.0,112.744,112.7707,112.3967,112.4324,8343.0
2018-12-21 11:50:00,126.32,126.81,126.28,126.6,9102.0,112.468,112.9042,112.4324,112.7173,9102.0
2018-12-21 11:55:00,126.7,126.7,126.26,126.43,9656.0,112.8063,112.8063,112.4145,112.5659,9656.0
2018-12-21 12:00:00,126.46,126.81,126.36,126.73,15332.0,112.5926,112.9042,112.5036,112.833,15332.0
2018-12-21 12:05:00,126.73,126.82,126.49,126.64,21722.0,112.833,112.9131,112.6193,112.7529,21722.0
2018-12-21 12:10:00,126.63,126.63,126.17,126.31,16466.0,112.744,112.744,112.3344,112.4591,16466.0
2018-12-21 12:15:00,126.28,126.48,126.25,126.3,17480.0,112.4324,112.6104,112.4056,112.4502,17480.0
2018-12-21 12:20:00,126.29,126.73,126.16,126.65,17543.0,112.4413,112.833,112.3255,112.7618,17543.0
2018-12-21 12:25:00,126.62,126.63,126.04,126.08,23681.0,112.7351,112.744,112.2187,112.2543,23681.0
2018-12-21 12:30:00,126.07,126.59,125.7,126.54,39798.0,112.2454,112.7084,111.916,112.6638,39798.0
2018-12-21 12:35:00,126.56,126.61,126.23,126.31,43109.0,112.6817,112.7262,112.3878,112.4591,43109.0
2018-12-21 12:40:00,126.3,126.3,125.98,126.02,42802.0,112.4502,112.4502,112.1653,112.2009,42802.0
2018-12-21 12:45:00,126.04,126.36,125.82,125.82,39216.0,112.2187,112.5036,112.0228,112.0228,39216.0
2018-12-21 12:50:00,125.89,125.89,125.49,125.51,24989.0,112.0851,112.0851,111.729,111.7468,24989.0
2018-12-21 12:55:00,125.52,125.77,125.5,125.67,19559.0,111.7557,111.9783,111.7379,111.8892,19559.0
2018-12-21 13:00:00,125.69,125.86,125.61,125.69,19364.0,111.9071,112.0584,111.8358,111.9071,19364.0
2018-12-21 13:05:00,125.68,125.8,125.5,125.78,14183.0,111.8981,112.005,111.7379,111.9872,14183.0
2018-12-21 13:10:00,125.74,125.92,125.61,125.82,19368.0,111.9516,112.1118,111.8358,112.0228,19368.0
2018-12-21 13:15:00,125.81,126.06,125.78,125.89,20422.0,112.0139,112.2365,111.9872,112.0851,20422.0
2018-12-21 13:20:00,125.93,126.29,125.83,126.22,21959.0,112.1207,112.4413,112.0317,112.3789,21959.0
2018-12-21 13:25:00,126.27,126.65,126.24,126.43,25200.0,112.4235,112.7618,112.3967,112.5659,25200.0
2018-12-21 13:30:00,126.44,126.67,126.27,126.66,20987.0,112.5748,112.7796,112.4235,112.7707,20987.0
2018-12-21 13:35:00,126.64,126.81,126.61,126.76,30553.0,112.7529,112.9042,112.7262,112.8597,30553.0
2018-12-21 13:40:00,126.75,127.07,126.57,127.03,32084.0,112.8508,113.1357,112.6906,113.1001,32084.0
2018-12-21 13:45:00,127.03,127.03,126.54,126.54,14170.0,113.1001,113.1001,112.6638,112.6638,14170.0
2018-12-21 13:50:00,126.57,126.7,126.2,126.34,6247.0,112.6906,112.8063,112.3611,112.4858,6247.0
2018-12-21 13:55:00,126.31,126.47,126.21,126.44,13375.0,112.4591,112.6015,112.37,112.5748,13375.0
2018-12-21 14:00:00,126.4,126.5,126.19,126.23,11822.0,112.5392,112.6282,112.3522,112.3878,11822.0
2018-12-21 14:05:00,126.25,126.34,126.1,126.19,7736.0,112.4056,112.4858,112.2721,112.3522,7736.0
2018-12-21 14:10:00,126.21,126.21,125.74,125.86,14547.0,112.37,112.37,111.9516,112.0584,14547.0
2018-12-21 14:15:00,125.88,126.13,125.76,126.12,22469.0,112.0762,112.2988,111.9694,112.2899,22469.0
2018-12-21 14:20:00,126.11,126.28,125.98,125.98,13870.0,112.281,112.4324,112.1653,112.1653,13870.0
2018-12-21 14:25:00,126.0,126.12,125.77,125.89,7766.0,112.1831,112.2899,111.9783,112.0851,7766.0
2018-12-21 14:30:00,125.87,126.08,125.78,125.83,7948.0,112.0673,112.2543,111.9872,112.0317,7948.0
2018-12-21 14:35:00,125.78,125.95,125.76,125.83,6921.0,111.9872,112.1385,111.9694,112.0317,6921.0
2018-12-21 14:40:00,125.75,125.85,125.52,125.6,8825.0,111.9605,112.0495,111.7557,111.8269,8825.0
2018-12-21 14:45:00,125.61,125.73,125.51,125.7,13986.0,111.8358,111.9427,111.7468,111.916,13986.0
2018-12-21 14:50:00,125.67,126.01,125.59,125.67,10767.0,111.8892,112.192,111.818,111.8892,10767.0
2018-12-21 14:55:00,125.68,125.68,125.29,125.41,18588.0,111.8981,111.8981,111.5509,111.6578,18588.0
2018-12-21 15:00:00,125.42,125.75,125.42,125.58,15766.0,111.6667,111.9605,111.6667,111.8091,15766.0
2018-12-21 15:05:00,125.62,125.69,125.51,125.6,24326.0,111.8447,111.9071,111.7468,111.8269,24326.0
2018-12-21 15:10:00,125.59,125.63,125.21,125.22,40361.0,111.818,111.8536,111.4797,111.4886,40361.0
2018-12-21 15:15:00,125.24,125.44,124.98,125.07,39614.0,111.5064,111.6845,111.2749,111.355,39614.0
2018-12-21 15:20:00,125.04,125.22,125.01,125.15,49663.0,111.3283,111.4886,111.3016,111.4263,49663.0
2018-12-21 15:25:00,125.14,125.14,124.77,124.77,31939.0,111.4174,111.4174,111.0879,111.0879,31939.0
2018-12-21 15:30:00,124.78,125.04,124.68,124.78,42390.0,111.0968,111.3283,111.0078,111.0968,42390.0
2018-12-21 15:35:00,124.82,124.82,124.36,124.5,38799.0,111.1325,111.1325,110.7229,110.8475,38799.0
2018-12-21 15:40:00,124.49,125.01,124.46,124.78,64253.0,110.8386,111.3016,110.8119,111.0968,64253.0
2018-12-21 15:45:00,124.75,125.16,124.75,124.95,78154.0,111.0701,111.4352,111.0701,111.2482,78154.0
2018-12-21 15:50:00,124.98,125.16,124.85,125.02,75565.0,111.2749,111.4352,111.1592,111.3105,75565.0
2018-12-21 15:55:00,125.0,125.31,124.8,124.86,249198.0,111.2927,111.5687,111.1146,111.1681,249198.0
2018-12-24 09:30:00,124.08,124.26,123.38,123.49,29143.0,110.4736,110.6339,109.8504,109.9483,29143.0
2018-12-24 09:35:00,123.36,124.16,123.15,124.16,11410.0,109.8326,110.5448,109.6456,110.5448,11410.0
2018-12-24 09:40:00,124.07,124.11,123.69,123.86,10175.0,110.4647,110.5003,110.1264,110.2777,10175.0
2018-12-24 09:45:00,123.81,123.82,123.41,123.49,6011.0,110.2332,110.2421,109.8771,109.9483,6011.0
2018-12-24 09:50:00,123.36,123.38,122.63,122.88,11348.0,109.8326,109.8504,109.1826,109.4052,11348.0
2018-12-24 09:55:00,122.89,123.23,122.88,123.19,17854.0,109.4141,109.7168,109.4052,109.6812,17854.0
2018-12-24 10:00:00,123.13,123.13,122.4,122.46,16099.0,109.6278,109.6278,108.9778,109.0312,16099.0
2018-12-24 10:05:00,122.48,122.54,121.51,121.58,21845.0,109.0491,109.1025,108.1854,108.2477,21845.0
2018-12-24 10:10:00,121.52,122.58,121.39,122.53,19147.0,108.1943,109.1381,108.0786,109.0936,19147.0
2018-12-24 10:15:00,122.57,122.59,122.07,122.23,18079.0,109.1292,109.147,108.684,108.8265,18079.0
2018-12-24 10:20:00,122.22,122.32,121.82,122.15,25516.0,108.8176,108.9066,108.4614,108.7552,25516.0
2018-12-24 10:25:00,122.2,122.26,122.0,122.08,17123.0,108.7998,108.8532,108.6217,108.6929,17123.0
2018-12-24 10:30:00,122.08,122.53,122.08,122.45,26986.0,108.6929,109.0936,108.6929,109.0223,26986.0
2018-12-24 10:35:00,122.4,122.75,122.4,122.75,22342.0,108.9778,109.2894,108.9778,109.2894,22342.0
2018-12-24 10:40:00,122.75,123.48,122.75,123.32,19068.0,109.2894,109.9394,109.2894,109.7969,19068.0
2018-12-24 10:45:00,123.37,123.38,122.92,123.17,27844.0,109.8415,109.8504,109.4408,109.6634,27844.0
2018-12-24 10:50:00,123.07,123.09,122.8,122.99,11394.0,109.5744,109.5922,109.334,109.5031,11394.0
2018-12-24 10:55:00,122.99,122.99,122.53,122.74,24118.0,109.5031,109.5031,109.0936,109.2805,24118.0
2018-12-24 11:00:00,122.74,122.95,122.29,122.29,40488.0,109.2805,109.4675,108.8799,108.8799,40488.0
2018-12-24 11:05:00,122.34,122.61,122.29,122.44,13748.0,108.9244,109.1648,108.8799,109.0134,13748.0
2018-12-24 11:10:00,122.44,122.79,122.21,122.73,14722.0,109.0134,109.3251,108.8087,109.2716,14722.0
2018-12-24 11:15:00,122.76,122.76,122.36,122.49,20648.0,109.2984,109.2984,108.9422,109.058,20648.0
2018-12-24 11:20:00,122.45,122.52,122.07,122.07,14138.0,109.0223,109.0847,108.684,108.684,14138.0
2018-12-24 11:25:00,122.07,122.23,121.99,122.12,16487.0,108.684,108.8265,108.6128,108.7285,16487.0
2018-12-24 11:30:00,122.07,122.42,122.07,122.18,10841.0,108.684,108.9956,108.684,108.782,10841.0
2018-12-24 11:35:00,122.15,122.15,121.87,122.02,11740.0,108.7552,108.7552,108.5059,108.6395,11740.0
2018-12-24 11:40:00,122.05,122.37,121.88,121.96,15553.0,108.6662,108.9511,108.5149,108.5861,15553.0
2018-12-24 11:45:00,121.98,121.98,121.59,121.6,12338.0,108.6039,108.6039,108.2567,108.2656,12338.0
2018-12-24 11:50:00,121.48,121.82,121.39,121.8,12451.0,108.1587,108.4614,108.0786,108.4436,12451.0
2018-12-24 11:55:00,121.8,121.83,121.38,121.52,14197.0,108.4436,108.4703,108.0697,108.1943,14197.0
2018-12-24 12:00:00,121.47,121.84,121.47,121.74,14386.0,108.1498,108.4792,108.1498,108.3902,14386.0
2018-12-24 12:05:00,121.64,121.64,121.38,121.38,13242.0,108.3012,108.3012,108.0697,108.0697,13242.0
2018-12-24 12:10:00,121.38,121.54,121.23,121.39,14644.0,108.0697,108.2121,107.9361,108.0786,14644.0
2018-12-24 12:15:00,121.35,121.53,121.2,121.31,12834.0,108.043,108.2032,107.9094,108.0074,12834.0
2018-12-24 12:20:00,121.25,121.29,120.94,121.2,18788.0,107.9539,107.9895,107.6779,107.9094,18788.0
2018-12-24 12:25:00,121.2,121.51,121.11,121.2,19039.0,107.9094,108.1854,107.8293,107.9094,19039.0
2018-12-24 12:30:00,121.22,121.39,121.02,121.29,25914.0,107.9272,108.0786,107.7492,107.9895,25914.0
2018-12-24 12:35:00,121.29,121.35,120.96,120.96,25375.0,107.9895,108.043,107.6957,107.6957,25375.0
2018-12-24 12:40:00,121.0,121.06,120.75,120.85,23656.0,107.7314,107.7848,107.5088,107.5978,23656.0
2018-12-24 12:45:00,120.83,120.87,120.62,120.73,30719.0,107.58,107.6156,107.393,107.491,30719.0
2018-12-24 12:50:00,120.77,120.81,120.5,120.62,48728.0,107.5266,107.5622,107.2862,107.393,48728.0
2018-12-24 12:55:00,120.58,120.58,120.12,120.29,103424.0,107.3574,107.3574,106.9478,107.0992,103424.0
2018-12-26 09:30:00,120.61,121.56,120.61,121.56,20116.0,107.3841,108.2299,107.3841,108.2299,20116.0
2018-12-26 09:35:00,121.62,121.65,120.99,121.21,11914.0,108.2834,108.3101,107.7224,107.9183,11914.0
2018-12-26 09:40:00,121.26,121.29,120.7,121.01,11785.0,107.9628,107.9895,107.4642,107.7403,11785.0
2018-12-26 09:45:00,120.93,121.19,120.85,121.09,9876.0,107.669,107.9005,107.5978,107.8115,9876.0
2018-12-26 09:50:00,121.03,121.1,120.53,120.78,13514.0,107.7581,107.8204,107.3129,107.5355,13514.0
2018-12-26 09:55:00,120.88,121.0,120.33,120.4,13983.0,107.6245,107.7314,107.1348,107.1971,13983.0
2018-12-26 10:00:00,120.38,120.48,120.16,120.26,13231.0,107.1793,107.2684,106.9835,107.0725,13231.0
2018-12-26 10:05:00,120.33,120.4,120.11,120.4,9620.0,107.1348,107.1971,106.9389,107.1971,9620.0
2018-12-26 10:10:00,120.38,120.48,119.77,119.77,23106.0,107.1793,107.2684,106.6362,106.6362,23106.0
2018-12-26 10:15:00,119.8,120.23,119.69,120.0,15666.0,106.6629,107.0458,106.565,106.841,15666.0
2018-12-26 10:20:00,119.99,120.73,119.99,120.72,13120.0,106.8321,107.491,106.8321,107.4821,13120.0
2018-12-26 10:25:00,120.7,120.72,120.3,120.37,13031.0,107.4642,107.4821,107.1081,107.1704,13031.0
2018-12-26 10:30:00,120.36,120.54,120.3,120.35,12274.0,107.1615,107.3218,107.1081,107.1526,12274.0
2018-12-26 10:35:00,120.35,120.37,120.13,120.22,9800.0,107.1526,107.1704,106.9568,107.0369,9800.0
2018-12-26 10:40:00,120.23,120.4,120.16,120.2,8918.0,107.0458,107.1971,106.9835,107.0191,8918.0
2018-12-26 10:45:00,120.16,120.43,120.12,120.29,7927.0,106.9835,107.2239,106.9478,107.0992,7927.0
2018-12-26 10:50:00,120.38,120.5,119.69,119.76,16634.0,107.1793,107.2862,106.565,106.6273,16634.0
2018-12-26 10:55:00,119.76,119.92,119.54,119.71,17104.0,106.6273,106.7698,106.4315,106.5828,17104.0
2018-12-26 11:00:00,119.79,120.25,119.72,120.17,23092.0,106.654,107.0636,106.5917,106.9924,23092.0
2018-12-26 11:05:00,120.23,120.4,120.06,120.13,7329.0,107.0458,107.1971,106.8944,106.9568,7329.0
2018-12-26 11:10:00,120.27,120.42,120.23,120.36,8547.0,107.0814,107.215,107.0458,107.1615,8547.0
2018-12-26 11:15:00,120.37,120.82,120.35,120.74,6656.0,107.1704,107.5711,107.1526,107.4999,6656.0
2018-12-26 11:20:00,120.7,120.9,120.69,120.81,12011.0,107.4642,107.6423,107.4553,107.5622,12011.0
2018-12-26 11:25:00,120.8,121.04,120.76,121.02,13693.0,107.5533,107.767,107.5177,107.7492,13693.0
2018-12-26 11:30:00,120.98,121.0,120.63,120.63,8019.0,107.7135,107.7314,107.4019,107.4019,8019.0
2018-12-26 11:35:00,120.69,120.92,120.56,120.9,8263.0,107.4553,107.6601,107.3396,107.6423,8263.0
2018-12-26 11:40:00,120.93,121.16,120.92,121.1,7064.0,107.669,107.8738,107.6601,107.8204,7064.0
2018-12-26 11:45:00,121.08,121.17,120.96,121.12,9674.0,107.8026,107.8827,107.6957,107.8382,9674.0
2018-12-26 11:50:00,121.11,121.22,120.91,121.15,10610.0,107.8293,107.9272,107.6512,107.8649,10610.0
2018-12-26 11:55:00,121.19,121.64,121.13,121.55,6050.0,107.9005,108.3012,107.8471,108.221,6050.0
2018-12-26 12:00:00,121.58,121.7,121.49,121.56,11698.0,108.2477,108.3546,108.1676,108.2299,11698.0
2018-12-26 12:05:00,121.59,121.97,121.59,121.92,20411.0,108.2567,108.595,108.2567,108.5505,20411.0
2018-12-26 12:10:00,121.91,122.43,121.89,122.31,12685.0,108.5416,109.0045,108.5238,108.8977,12685.0
2018-12-26 12:15:00,122.28,122.37,121.86,121.88,9878.0,108.871,108.9511,108.497,108.5149,9878.0
2018-12-26 12:20:00,121.9,122.01,121.65,121.8,13552.0,108.5327,108.6306,108.3101,108.4436,13552.0
2018-12-26 12:25:00,121.91,122.13,121.85,121.85,10192.0,108.5416,108.7374,108.4881,108.4881,10192.0
2018-12-26 12:30:00,121.9,121.98,121.79,121.89,12633.0,108.5327,108.6039,108.4347,108.5238,12633.0
2018-12-26 12:35:00,121.89,122.04,121.8,121.92,13174.0,108.5238,108.6573,108.4436,108.5505,13174.0
2018-12-26 12:40:00,121.95,122.05,121.81,121.86,15491.0,108.5772,108.6662,108.4525,108.497,15491.0
2018-12-26 12:45:00,121.87,122.13,121.81,121.9,35020.0,108.5059,108.7374,108.4525,108.5327,35020.0
2018-12-26 12:50:00,121.91,122.16,121.91,122.1,6513.0,108.5416,108.7641,108.5416,108.7107,6513.0
2018-12-26 12:55:00,122.11,122.32,122.04,122.08,9646.0,108.7196,108.9066,108.6573,108.6929,9646.0
2018-12-26 13:00:00,122.15,122.2,121.76,121.85,16482.0,108.7552,108.7998,108.408,108.4881,16482.0
2018-12-26 13:05:00,121.78,121.85,121.61,121.65,9743.0,108.4258,108.4881,108.2745,108.3101,9743.0
2018-12-26 13:10:00,121.77,121.85,121.39,121.58,32308.0,108.4169,108.4881,108.0786,108.2477,32308.0
2018-12-26 13:15:00,121.5,121.54,121.29,121.34,16416.0,108.1765,108.2121,107.9895,108.0341,16416.0
2018-12-26 13:20:00,121.31,121.65,121.27,121.45,23390.0,108.0074,108.3101,107.9717,108.132,23390.0
2018-12-26 13:25:00,121.44,121.65,121.4,121.46,40934.0,108.1231,108.3101,108.0875,108.1409,40934.0
2018-12-26 13:30:00,121.54,121.75,121.52,121.62,11043.0,108.2121,108.3991,108.1943,108.2834,11043.0
2018-12-26 13:35:00,121.61,121.9,121.56,121.83,5785.0,108.2745,108.5327,108.2299,108.4703,5785.0
2018-12-26 13:40:00,121.83,122.04,121.79,122.04,4493.0,108.4703,108.6573,108.4347,108.6573,4493.0
2018-12-26 13:45:00,122.06,122.26,122.03,122.22,6682.0,108.6751,108.8532,108.6484,108.8176,6682.0
2018-12-26 13:50:00,122.21,122.54,122.21,122.52,8401.0,108.8087,109.1025,108.8087,109.0847,8401.0
2018-12-26 13:55:00,122.62,122.81,122.52,122.76,18590.0,109.1737,109.3429,109.0847,109.2984,18590.0
2018-12-26 14:00:00,122.78,122.88,122.67,122.81,17825.0,109.3162,109.4052,109.2182,109.3429,17825.0
2018-12-26 14:05:00,122.72,122.82,122.65,122.82,16947.0,109.2627,109.3518,109.2004,109.3518,16947.0
2018-12-26 14:10:00,122.82,122.91,122.66,122.66,14208.0,109.3518,109.4319,109.2093,109.2093,14208.0
2018-12-26 14:15:00,122.7,122.8,122.24,122.31,19279.0,109.2449,109.334,108.8354,108.8977,19279.0
2018-12-26 14:20:00,122.35,122.36,122.07,122.23,6058.0,108.9333,108.9422,108.684,108.8265,6058.0
2018-12-26 14:25:00,122.23,122.29,122.0,122.05,19323.0,108.8265,108.8799,108.6217,108.6662,19323.0
2018-12-26 14:30:00,122.06,122.36,122.05,122.31,11812.0,108.6751,108.9422,108.6662,108.8977,11812.0
2018-12-26 14:35:00,122.28,122.3,122.14,122.26,8442.0,108.871,108.8888,108.7463,108.8532,8442.0
2018-12-26 14:40:00,122.27,122.27,121.96,122.17,16766.0,108.8621,108.8621,108.5861,108.7731,16766.0
2018-12-26 14:45:00,122.21,122.29,121.97,122.0,12723.0,108.8087,108.8799,108.595,108.6217,12723.0
2018-12-26 14:50:00,121.98,122.22,121.91,122.21,22252.0,108.6039,108.8176,108.5416,108.8087,22252.0
2018-12-26 14:55:00,122.17,122.57,122.07,122.5,21806.0,108.7731,109.1292,108.684,109.0669,21806.0
2018-12-26 15:00:00,122.51,122.55,122.38,122.45,15499.0,109.0758,109.1114,108.96,109.0223,15499.0
2018-12-26 15:05:00,122.51,122.8,122.5,122.63,10790.0,109.0758,109.334,109.0669,109.1826,10790.0
2018-12-26 15:10:00,122.66,122.81,122.61,122.81,14364.0,109.2093,109.3429,109.1648,109.3429,14364.0
2018-12-26 15:15:00,122.78,122.93,122.7,122.83,12681.0,109.3162,109.4497,109.2449,109.3607,12681.0
2018-12-26 15:20:00,122.78,122.98,122.7,122.83,26263.0,109.3162,109.4942,109.2449,109.3607,26263.0
2018-12-26 15:25:00,122.83,123.11,122.8,123.1,13313.0,109.3607,109.61,109.334,109.6011,13313.0
2018-12-26 15:30:00,123.09,123.49,123.07,123.44,25020.0,109.5922,109.9483,109.5744,109.9038,25020.0
2018-12-26 15:35:00,123.43,123.95,123.38,123.94,30917.0,109.8949,110.3579,109.8504,110.349,30917.0
2018-12-26 15:40:00,123.93,124.26,123.73,124.12,45460.0,110.3401,110.6339,110.162,110.5092,45460.0
2018-12-26 15:45:00,124.27,124.49,124.04,124.13,45114.0,110.6428,110.8386,110.438,110.5181,45114.0
2018-12-26 15:50:00,124.13,124.68,123.92,124.63,53468.0,110.5181,111.0078,110.3311,110.9633,53468.0
2018-12-26 15:55:00,124.69,125.08,124.6,125.03,128806.0,111.0167,111.3639,110.9366,111.3194,128806.0
2018-12-27 09:30:00,123.51,123.74,123.21,123.47,38317.0,109.9661,110.1709,109.699,109.9305,38317.0
2018-12-27 09:35:00,123.55,124.03,123.19,123.81,10200.0,110.0017,110.4291,109.6812,110.2332,10200.0
2018-12-27 09:40:00,123.7,123.86,123.43,123.43,8768.0,110.1353,110.2777,109.8949,109.8949,8768.0
2018-12-27 09:45:00,123.44,123.54,123.16,123.27,6313.0,109.9038,109.9928,109.6545,109.7524,6313.0
2018-12-27 09:50:00,123.22,123.56,123.04,123.19,10709.0,109.7079,110.0106,109.5476,109.6812,10709.0
2018-12-27 09:55:00,123.21,124.09,123.21,123.83,15791.0,109.699,110.4825,109.699,110.251,15791.0
2018-12-27 10:00:00,123.73,124.35,123.72,124.12,15290.0,110.162,110.714,110.1531,110.5092,15290.0
2018-12-27 10:05:00,124.17,124.25,123.56,123.66,13868.0,110.5537,110.625,110.0106,110.0997,13868.0
2018-12-27 10:10:00,123.63,123.73,123.48,123.72,8143.0,110.0729,110.162,109.9394,110.1531,8143.0
2018-12-27 10:15:00,123.78,124.08,123.7,123.74,10334.0,110.2065,110.4736,110.1353,110.1709,10334.0
2018-12-27 10:20:00,123.7,123.98,123.53,123.79,8540.0,110.1353,110.3846,109.9839,110.2154,8540.0
2018-12-27 10:25:00,123.68,124.13,123.68,124.09,10282.0,110.1175,110.5181,110.1175,110.4825,10282.0
2018-12-27 10:30:00,124.09,124.44,123.87,124.44,6614.0,110.4825,110.7941,110.2866,110.7941,6614.0
2018-12-27 10:35:00,124.52,124.84,124.52,124.58,14662.0,110.8654,111.1503,110.8654,110.9188,14662.0
2018-12-27 10:40:00,124.58,125.08,124.51,125.01,9032.0,110.9188,111.3639,110.8564,111.3016,9032.0
2018-12-27 10:45:00,125.06,125.1,124.8,124.93,6971.0,111.3461,111.3818,111.1146,111.2304,6971.0
2018-12-27 10:50:00,124.93,124.95,124.46,124.46,7912.0,111.2304,111.2482,110.8119,110.8119,7912.0
2018-12-27 10:55:00,124.37,124.74,124.33,124.49,11664.0,110.7318,111.0612,110.6962,110.8386,11664.0
2018-12-27 11:00:00,124.44,124.53,124.29,124.45,10226.0,110.7941,110.8743,110.6606,110.803,10226.0
2018-12-27 11:05:00,124.44,124.66,124.39,124.66,7700.0,110.7941,110.99,110.7496,110.99,7700.0
2018-12-27 11:10:00,124.65,124.7,124.44,124.44,15529.0,110.9811,111.0256,110.7941,110.7941,15529.0
2018-12-27 11:15:00,124.49,124.81,124.47,124.78,6288.0,110.8386,111.1236,110.8208,111.0968,6288.0
2018-12-27 11:20:00,124.74,125.16,124.74,125.06,9331.0,111.0612,111.4352,111.0612,111.3461,9331.0
2018-12-27 11:25:00,125.06,125.53,124.98,125.34,8070.0,111.3461,111.7646,111.2749,111.5954,8070.0
2018-12-27 11:30:00,125.37,125.77,125.36,125.6,10054.0,111.6221,111.9783,111.6132,111.8269,10054.0
2018-12-27 11:35:00,125.52,125.58,125.19,125.33,9498.0,111.7557,111.8091,111.4619,111.5865,9498.0
2018-12-27 11:40:00,125.2,125.34,125.06,125.12,12264.0,111.4708,111.5954,111.3461,111.3996,12264.0
2018-12-27 11:45:00,125.03,125.08,124.87,124.98,6912.0,111.3194,111.3639,111.177,111.2749,6912.0
2018-12-27 11:50:00,125.08,125.18,124.95,125.13,10585.0,111.3639,111.453,111.2482,111.4085,10585.0
2018-12-27 11:55:00,125.18,125.54,125.12,125.49,6017.0,111.453,111.7735,111.3996,111.729,6017.0
2018-12-27 12:00:00,125.37,125.38,125.01,125.01,6380.0,111.6221,111.631,111.3016,111.3016,6380.0
2018-12-27 12:05:00,125.04,125.29,125.04,125.29,5820.0,111.3283,111.5509,111.3283,111.5509,5820.0
2018-12-27 12:10:00,125.26,125.3,125.15,125.18,4082.0,111.5242,111.5598,111.4263,111.453,4082.0
2018-12-27 12:15:00,125.24,125.63,125.23,125.55,12055.0,111.5064,111.8536,111.4975,111.7824,12055.0
2018-12-27 12:20:00,125.5,125.55,125.25,125.48,19442.0,111.7379,111.7824,111.5153,111.7201,19442.0
2018-12-27 12:25:00,125.44,125.56,124.58,124.79,15236.0,111.6845,111.7913,110.9188,111.1057,15236.0
2018-12-27 12:30:00,124.73,124.91,124.61,124.72,32745.0,111.0523,111.2126,110.9455,111.0434,32745.0
2018-12-27 12:35:00,124.77,124.82,124.51,124.64,10577.0,111.0879,111.1325,110.8564,110.9722,10577.0
2018-12-27 12:40:00,124.65,124.78,124.52,124.63,9704.0,110.9811,111.0968,110.8654,110.9633,9704.0
2018-12-27 12:45:00,124.65,124.83,124.59,124.65,11215.0,110.9811,111.1414,110.9277,110.9811,11215.0
2018-12-27 12:50:00,124.65,124.8,124.45,124.74,19231.0,110.9811,111.1146,110.803,111.0612,19231.0
2018-12-27 12:55:00,124.74,124.9,124.65,124.85,17374.0,111.0612,111.2037,110.9811,111.1592,17374.0
2018-12-27 13:00:00,124.8,124.81,124.56,124.65,6833.0,111.1146,111.1236,110.901,110.9811,6833.0
2018-12-27 13:05:00,124.68,124.93,124.68,124.82,3215.0,111.0078,111.2304,111.0078,111.1325,3215.0
2018-12-27 13:10:00,124.85,124.93,124.57,124.82,16421.0,111.1592,111.2304,110.9099,111.1325,16421.0
2018-12-27 13:15:00,124.76,124.81,124.48,124.59,3849.0,111.079,111.1236,110.8297,110.9277,3849.0
2018-12-27 13:20:00,124.38,124.46,124.27,124.35,5324.0,110.7407,110.8119,110.6428,110.714,5324.0
2018-12-27 13:25:00,124.37,124.5,124.24,124.34,9637.0,110.7318,110.8475,110.6161,110.7051,9637.0
2018-12-27 13:30:00,124.33,124.49,124.26,124.37,6435.0,110.6962,110.8386,110.6339,110.7318,6435.0
2018-12-27 13:35:00,124.32,124.32,124.12,124.12,4970.0,110.6873,110.6873,110.5092,110.5092,4970.0
2018-12-27 13:40:00,124.17,124.36,124.14,124.24,9672.0,110.5537,110.7229,110.527,110.6161,9672.0
2018-12-27 13:45:00,124.16,124.26,123.81,123.83,7730.0,110.5448,110.6339,110.2332,110.251,7730.0
2018-12-27 13:50:00,123.88,123.95,123.8,123.87,13028.0,110.2955,110.3579,110.2243,110.2866,13028.0
2018-12-27 13:55:00,123.9,124.22,123.9,124.12,5221.0,110.3133,110.5983,110.3133,110.5092,5221.0
2018-12-27 14:00:00,124.1,124.3,123.98,124.3,7105.0,110.4914,110.6695,110.3846,110.6695,7105.0
2018-12-27 14:05:00,124.22,124.32,123.91,123.94,16541.0,110.5983,110.6873,110.3222,110.349,16541.0
2018-12-27 14:10:00,123.83,124.03,123.82,123.98,17818.0,110.251,110.4291,110.2421,110.3846,17818.0
2018-12-27 14:15:00,123.96,124.11,123.82,124.02,18785.0,110.3668,110.5003,110.2421,110.4202,18785.0
2018-12-27 14:20:00,123.95,124.16,123.9,124.05,10953.0,110.3579,110.5448,110.3133,110.4469,10953.0
2018-12-27 14:25:00,124.09,124.32,123.97,124.29,18931.0,110.4825,110.6873,110.3757,110.6606,18931.0
2018-12-27 14:30:00,124.31,124.31,124.09,124.26,16045.0,110.6784,110.6784,110.4825,110.6339,16045.0
2018-12-27 14:35:00,124.25,124.54,124.21,124.42,14830.0,110.625,110.8832,110.5893,110.7763,14830.0
2018-12-27 14:40:00,124.39,125.1,124.39,125.06,13555.0,110.7496,111.3818,110.7496,111.3461,13555.0
2018-12-27 14:45:00,125.1,125.19,124.64,124.75,12811.0,111.3818,111.4619,110.9722,111.0701,12811.0
2018-12-27 14:50:00,124.79,125.43,124.67,125.3,13049.0,111.1057,111.6756,110.9989,111.5598,13049.0
2018-12-27 14:55:00,125.31,125.43,125.12,125.28,11108.0,111.5687,111.6756,111.3996,111.542,11108.0
2018-12-27 15:00:00,125.32,125.35,124.86,125.09,19357.0,111.5776,111.6043,111.1681,111.3728,19357.0
2018-12-27 15:05:00,125.14,125.28,124.81,125.09,10298.0,111.4174,111.542,111.1236,111.3728,10298.0
2018-12-27 15:10:00,125.14,125.72,124.96,125.64,17109.0,111.4174,111.9338,111.2571,111.8625,17109.0
2018-12-27 15:15:00,125.66,125.69,125.35,125.59,25410.0,111.8803,111.9071,111.6043,111.818,25410.0
2018-12-27 15:20:00,125.56,126.23,125.56,126.23,30723.0,111.7913,112.3878,111.7913,112.3878,30723.0
2018-12-27 15:25:00,126.18,126.57,125.99,126.53,19700.0,112.3433,112.6906,112.1742,112.6549,19700.0
2018-12-27 15:30:00,126.52,126.72,126.24,126.65,39786.0,112.646,112.8241,112.3967,112.7618,39786.0
2018-12-27 15:35:00,126.69,127.07,126.65,126.96,20065.0,112.7974,113.1357,112.7618,113.0378,20065.0
2018-12-27 15:40:00,126.97,127.94,126.96,127.89,36961.0,113.0467,113.9103,113.0378,113.8658,36961.0
2018-12-27 15:45:00,127.84,127.87,127.25,127.66,48705.0,113.8213,113.848,113.296,113.661,48705.0
2018-12-27 15:50:00,127.63,127.67,127.09,127.22,47823.0,113.6343,113.6699,113.1535,113.2693,47823.0
2018-12-27 15:55:00,127.23,128.18,127.2,128.17,117048.0,113.2782,114.124,113.2515,114.1151,117048.0
2018-12-28 09:30:00,128.85,128.96,128.18,128.47,21491.0,114.7205,114.8185,114.124,114.3822,21491.0
2018-12-28 09:35:00,128.36,128.79,128.09,128.31,12820.0,114.2843,114.6671,114.0439,114.2397,12820.0
2018-12-28 09:40:00,128.43,128.9,128.23,128.7,7743.0,114.3466,114.7651,114.1685,114.587,7743.0
2018-12-28 09:45:00,128.77,128.92,128.53,128.58,9342.0,114.6493,114.7829,114.4356,114.4801,9342.0
2018-12-28 09:50:00,128.75,128.9,128.56,128.75,11509.0,114.6315,114.7651,114.4623,114.6315,11509.0
2018-12-28 09:55:00,128.89,128.9,128.63,128.89,10021.0,114.7561,114.7651,114.5247,114.7561,10021.0
2018-12-28 10:00:00,128.8,129.06,128.38,128.38,11197.0,114.676,114.9075,114.3021,114.3021,11197.0
2018-12-28 10:05:00,128.39,128.65,128.38,128.53,8397.0,114.311,114.5425,114.3021,114.4356,8397.0
2018-12-28 10:10:00,128.53,128.55,128.29,128.55,7060.0,114.4356,114.4534,114.2219,114.4534,7060.0
2018-12-28 10:15:00,128.52,128.78,128.42,128.45,6757.0,114.4267,114.6582,114.3377,114.3644,6757.0
2018-12-28 10:20:00,128.5,128.71,128.44,128.59,5979.0,114.4089,114.5959,114.3555,114.489,5979.0
2018-12-28 10:25:00,128.46,128.51,128.32,128.35,5202.0,114.3733,114.4178,114.2487,114.2754,5202.0
2018-12-28 10:30:00,128.37,128.62,128.33,128.34,17200.0,114.2932,114.5158,114.2576,114.2665,17200.0
2018-12-28 10:35:00,128.45,128.5,127.97,128.24,9063.0,114.3644,114.4089,113.937,114.1774,9063.0
2018-12-28 10:40:00,128.23,128.51,128.23,128.32,6166.0,114.1685,114.4178,114.1685,114.2487,6166.0
2018-12-28 10:45:00,128.19,128.33,127.99,128.18,8865.0,114.1329,114.2576,113.9548,114.124,8865.0
2018-12-28 10:50:00,128.13,128.57,128.13,128.28,9599.0,114.0795,114.4712,114.0795,114.213,9599.0
2018-12-28 10:55:00,128.33,128.48,128.23,128.25,5347.0,114.2576,114.3911,114.1685,114.1863,5347.0
2018-12-28 11:00:00,128.24,128.31,127.99,128.03,10868.0,114.1774,114.2397,113.9548,113.9905,10868.0
2018-12-28 11:05:00,128.01,128.16,127.85,128.1,11491.0,113.9726,114.1062,113.8302,114.0528,11491.0
2018-12-28 11:10:00,128.09,128.42,128.08,128.37,7639.0,114.0439,114.3377,114.035,114.2932,7639.0
2018-12-28 11:15:00,128.38,128.69,128.31,128.31,16160.0,114.3021,114.5781,114.2397,114.2397,16160.0
2018-12-28 11:20:00,128.34,128.44,127.94,127.94,15451.0,114.2665,114.3555,113.9103,113.9103,15451.0
2018-12-28 11:25:00,127.86,128.17,127.77,128.12,10780.0,113.8391,114.1151,113.759,114.0706,10780.0
2018-12-28 11:30:00,128.15,128.34,127.99,128.17,6560.0,114.0973,114.2665,113.9548,114.1151,6560.0
2018-12-28 11:35:00,128.22,128.61,128.22,128.59,17658.0,114.1596,114.5069,114.1596,114.489,17658.0
2018-12-28 11:40:00,128.58,128.58,128.26,128.26,8302.0,114.4801,114.4801,114.1952,114.1952,8302.0
2018-12-28 11:45:00,128.24,128.29,127.98,128.19,6821.0,114.1774,114.2219,113.9459,114.1329,6821.0
2018-12-28 11:50:00,128.25,128.56,128.08,128.47,7588.0,114.1863,114.4623,114.035,114.3822,7588.0
2018-12-28 11:55:00,128.4,128.56,128.31,128.39,20002.0,114.3199,114.4623,114.2397,114.311,20002.0
2018-12-28 12:00:00,128.42,128.58,128.28,128.58,15101.0,114.3377,114.4801,114.213,114.4801,15101.0
2018-12-28 12:05:00,128.53,128.77,128.5,128.69,9005.0,114.4356,114.6493,114.4089,114.5781,9005.0
2018-12-28 12:10:00,128.71,128.71,128.38,128.39,17799.0,114.5959,114.5959,114.3021,114.311,17799.0
2018-12-28 12:15:00,128.43,128.53,128.15,128.29,8559.0,114.3466,114.4356,114.0973,114.2219,8559.0
2018-12-28 12:20:00,128.3,128.5,128.09,128.48,10008.0,114.2308,114.4089,114.0439,114.3911,10008.0
2018-12-28 12:25:00,128.42,128.54,128.29,128.54,11658.0,114.3377,114.4445,114.2219,114.4445,11658.0
2018-12-28 12:30:00,128.57,128.87,128.57,128.77,7234.0,114.4712,114.7383,114.4712,114.6493,7234.0
2018-12-28 12:35:00,128.72,128.82,128.63,128.82,18196.0,114.6048,114.6938,114.5247,114.6938,18196.0
2018-12-28 12:40:00,128.87,129.06,128.87,129.05,9168.0,114.7383,114.9075,114.7383,114.8986,9168.0
2018-12-28 12:45:00,129.01,129.06,128.7,128.72,9877.0,114.863,114.9075,114.587,114.6048,9877.0
2018-12-28 12:50:00,128.77,128.79,128.54,128.73,7015.0,114.6493,114.6671,114.4445,114.6137,7015.0
2018-12-28 12:55:00,128.68,128.72,128.39,128.39,11224.0,114.5692,114.6048,114.311,114.311,11224.0
2018-12-28 13:00:00,128.43,128.54,128.36,128.41,8726.0,114.3466,114.4445,114.2843,114.3288,8726.0
2018-12-28 13:05:00,128.38,128.54,128.28,128.54,4318.0,114.3021,114.4445,114.213,114.4445,4318.0
2018-12-28 13:10:00,128.53,128.73,128.53,128.68,5619.0,114.4356,114.6137,114.4356,114.5692,5619.0
2018-12-28 13:15:00,128.68,128.77,128.39,128.39,4597.0,114.5692,114.6493,114.311,114.311,4597.0
2018-12-28 13:20:00,128.36,128.37,128.06,128.08,9359.0,114.2843,114.2932,114.0172,114.035,9359.0
2018-12-28 13:25:00,128.12,128.16,127.91,128.13,12236.0,114.0706,114.1062,113.8836,114.0795,12236.0
2018-12-28 13:30:00,128.08,128.1,127.89,128.03,14965.0,114.035,114.0528,113.8658,113.9905,14965.0
2018-12-28 13:35:00,128.05,128.28,128.01,128.24,3819.0,114.0083,114.213,113.9726,114.1774,3819.0
2018-12-28 13:40:00,128.22,128.32,128.12,128.12,4214.0,114.1596,114.2487,114.0706,114.0706,4214.0
2018-12-28 13:45:00,128.14,128.46,128.14,128.41,6315.0,114.0884,114.3733,114.0884,114.3288,6315.0
2018-12-28 13:50:00,128.38,128.56,128.14,128.16,7883.0,114.3021,114.4623,114.0884,114.1062,7883.0
2018-12-28 13:55:00,128.2,128.47,128.2,128.29,7049.0,114.1418,114.3822,114.1418,114.2219,7049.0
2018-12-28 14:00:00,128.3,128.61,128.27,128.41,10102.0,114.2308,114.5069,114.2041,114.3288,10102.0
2018-12-28 14:05:00,128.47,128.65,128.42,128.6,9309.0,114.3822,114.5425,114.3377,114.4979,9309.0
2018-12-28 14:10:00,128.5,128.82,128.46,128.82,6790.0,114.4089,114.6938,114.3733,114.6938,6790.0
2018-12-28 14:15:00,128.86,129.13,128.75,128.75,8872.0,114.7294,114.9698,114.6315,114.6315,8872.0
2018-12-28 14:20:00,128.71,128.79,128.56,128.78,6758.0,114.5959,114.6671,114.4623,114.6582,6758.0
2018-12-28 14:25:00,128.71,128.78,128.53,128.58,7575.0,114.5959,114.6582,114.4356,114.4801,7575.0
2018-12-28 14:30:00,128.54,128.71,128.5,128.71,13787.0,114.4445,114.5959,114.4089,114.5959,13787.0
2018-12-28 14:35:00,128.77,129.12,128.67,129.12,11653.0,114.6493,114.9609,114.5603,114.9609,11653.0
2018-12-28 14:40:00,129.1,129.27,128.95,129.01,11828.0,114.9431,115.0945,114.8096,114.863,11828.0
2018-12-28 14:45:00,129.02,129.14,128.86,129.14,9485.0,114.8719,114.9787,114.7294,114.9787,9485.0
2018-12-28 14:50:00,129.15,129.36,129.1,129.28,10804.0,114.9876,115.1746,114.9431,115.1034,10804.0
2018-12-28 14:55:00,129.29,129.32,129.09,129.16,6209.0,115.1123,115.139,114.9342,114.9965,6209.0
2018-12-28 15:00:00,129.17,129.3,128.91,128.91,12585.0,115.0054,115.1212,114.774,114.774,12585.0
2018-12-28 15:05:00,128.81,128.85,128.42,128.59,14637.0,114.6849,114.7205,114.3377,114.489,14637.0
2018-12-28 15:10:00,128.53,128.69,128.24,128.68,12382.0,114.4356,114.5781,114.1774,114.5692,12382.0
2018-12-28 15:15:00,128.66,128.66,128.23,128.25,13106.0,114.5514,114.5514,114.1685,114.1863,13106.0
2018-12-28 15:20:00,128.13,128.18,127.86,128.18,20760.0,114.0795,114.124,113.8391,114.124,20760.0
2018-12-28 15:25:00,128.21,128.24,127.52,127.72,23803.0,114.1507,114.1774,113.5364,113.7144,23803.0
2018-12-28 15:30:00,127.77,127.77,127.37,127.63,15951.0,113.759,113.759,113.4028,113.6343,15951.0
2018-12-28 15:35:00,127.58,127.81,127.44,127.47,11541.0,113.5898,113.7946,113.4652,113.4919,11541.0
2018-12-28 15:40:00,127.43,127.66,127.26,127.26,18107.0,113.4562,113.661,113.3049,113.3049,18107.0
2018-12-28 15:45:00,127.32,127.66,127.31,127.62,23166.0,113.3583,113.661,113.3494,113.6254,23166.0
2018-12-28 15:50:00,127.63,127.71,127.37,127.4,11667.0,113.6343,113.7055,113.4028,113.4295,11667.0
2018-12-28 15:55:00,127.41,128.03,127.41,127.79,50508.0,113.4384,113.9905,113.4384,113.7768,50508.0
2018-12-31 09:30:00,128.0,128.98,127.68,128.98,19973.0,113.9637,114.8363,113.6788,114.8363,19973.0
2018-12-31 09:35:00,128.95,128.95,128.44,128.54,5808.0,114.8096,114.8096,114.3555,114.4445,5808.0
2018-12-31 09:40:00,128.42,128.6,128.27,128.41,4914.0,114.3377,114.4979,114.2041,114.3288,4914.0
2018-12-31 09:45:00,128.61,128.67,128.44,128.54,5591.0,114.5069,114.5603,114.3555,114.4445,5591.0
2018-12-31 09:50:00,128.63,128.88,128.51,128.67,8060.0,114.5247,114.7472,114.4178,114.5603,8060.0
2018-12-31 09:55:00,128.62,128.73,128.36,128.38,5534.0,114.5158,114.6137,114.2843,114.3021,5534.0
2018-12-31 10:00:00,128.41,128.44,128.19,128.42,6701.0,114.3288,114.3555,114.1329,114.3377,6701.0
2018-12-31 10:05:00,128.41,128.6,128.4,128.56,7267.0,114.3288,114.4979,114.3199,114.4623,7267.0
2018-12-31 10:10:00,128.57,128.85,128.56,128.61,7851.0,114.4712,114.7205,114.4623,114.5069,7851.0
2018-12-31 10:15:00,128.59,128.76,128.53,128.53,10480.0,114.489,114.6404,114.4356,114.4356,10480.0
2018-12-31 10:20:00,128.59,128.8,128.53,128.69,19938.0,114.489,114.676,114.4356,114.5781,19938.0
2018-12-31 10:25:00,128.68,128.78,128.61,128.74,22562.0,114.5692,114.6582,114.5069,114.6226,22562.0
2018-12-31 10:30:00,128.7,128.73,128.48,128.64,32900.0,114.587,114.6137,114.3911,114.5336,32900.0
2018-12-31 10:35:00,128.61,128.77,128.58,128.64,5861.0,114.5069,114.6493,114.4801,114.5336,5861.0
2018-12-31 10:40:00,128.66,128.88,128.63,128.86,8495.0,114.5514,114.7472,114.5247,114.7294,8495.0
2018-12-31 10:45:00,128.83,128.95,128.81,128.84,8375.0,114.7027,114.8096,114.6849,114.7116,8375.0
2018-12-31 10:50:00,128.84,128.86,128.65,128.7,6040.0,114.7116,114.7294,114.5425,114.587,6040.0
2018-12-31 10:55:00,128.69,128.72,128.59,128.68,12343.0,114.5781,114.6048,114.489,114.5692,12343.0
2018-12-31 11:00:00,128.71,128.76,128.53,128.76,8248.0,114.5959,114.6404,114.4356,114.6404,8248.0
2018-12-31 11:05:00,128.75,128.81,128.65,128.69,4746.0,114.6315,114.6849,114.5425,114.5781,4746.0
2018-12-31 11:10:00,128.65,128.68,128.57,128.68,17598.0,114.5425,114.5692,114.4712,114.5692,17598.0
2018-12-31 11:15:00,128.6,128.71,128.49,128.55,10286.0,114.4979,114.5959,114.4,114.4534,10286.0
2018-12-31 11:20:00,128.57,128.57,128.43,128.54,5274.0,114.4712,114.4712,114.3466,114.4445,5274.0
2018-12-31 11:25:00,128.5,128.83,128.44,128.77,5906.0,114.4089,114.7027,114.3555,114.6493,5906.0
2018-12-31 11:30:00,128.76,128.76,128.24,128.37,7642.0,114.6404,114.6404,114.1774,114.2932,7642.0
2018-12-31 11:35:00,128.37,128.57,128.22,128.44,6162.0,114.2932,114.4712,114.1596,114.3555,6162.0
2018-12-31 11:40:00,128.45,128.47,128.17,128.19,4518.0,114.3644,114.3822,114.1151,114.1329,4518.0
2018-12-31 11:45:00,128.23,128.45,128.04,128.41,4098.0,114.1685,114.3644,113.9994,114.3288,4098.0
2018-12-31 11:50:00,128.47,128.47,128.31,128.43,5136.0,114.3822,114.3822,114.2397,114.3466,5136.0
2018-12-31 11:55:00,128.37,128.5,128.27,128.49,5259.0,114.2932,114.4089,114.2041,114.4,5259.0
2018-12-31 12:00:00,128.44,128.54,128.44,128.48,3456.0,114.3555,114.4445,114.3555,114.3911,3456.0
2018-12-31 12:05:00,128.42,128.55,128.33,128.52,2510.0,114.3377,114.4534,114.2576,114.4267,2510.0
2018-12-31 12:10:00,128.49,128.63,128.36,128.57,15209.0,114.4,114.5247,114.2843,114.4712,15209.0
2018-12-31 12:15:00,128.57,128.63,128.49,128.58,6580.0,114.4712,114.5247,114.4,114.4801,6580.0
2018-12-31 12:20:00,128.55,128.65,128.55,128.59,10431.0,114.4534,114.5425,114.4534,114.489,10431.0
2018-12-31 12:25:00,128.61,128.78,128.56,128.75,8087.0,114.5069,114.6582,114.4623,114.6315,8087.0
2018-12-31 12:30:00,128.83,128.87,128.73,128.79,6234.0,114.7027,114.7383,114.6137,114.6671,6234.0
2018-12-31 12:35:00,128.85,128.95,128.78,128.87,9132.0,114.7205,114.8096,114.6582,114.7383,9132.0
2018-12-31 12:40:00,128.87,128.91,128.72,128.89,5352.0,114.7383,114.774,114.6048,114.7561,5352.0
2018-12-31 12:45:00,128.86,128.98,128.86,128.92,6201.0,114.7294,114.8363,114.7294,114.7829,6201.0
2018-12-31 12:50:00,128.95,128.95,128.76,128.84,4816.0,114.8096,114.8096,114.6404,114.7116,4816.0
2018-12-31 12:55:00,128.86,128.94,128.65,128.81,12233.0,114.7294,114.8007,114.5425,114.6849,12233.0
2018-12-31 13:00:00,128.82,128.95,128.82,128.88,6070.0,114.6938,114.8096,114.6938,114.7472,6070.0
2018-12-31 13:05:00,128.88,129.06,128.83,129.04,16396.0,114.7472,114.9075,114.7027,114.8897,16396.0
2018-12-31 13:10:00,129.06,129.33,129.01,129.16,17990.0,114.9075,115.1479,114.863,114.9965,17990.0
2018-12-31 13:15:00,129.18,129.42,129.18,129.38,9551.0,115.0143,115.228,115.0143,115.1924,9551.0
2018-12-31 13:20:00,129.39,129.39,129.26,129.33,5918.0,115.2013,115.2013,115.0856,115.1479,5918.0
2018-12-31 13:25:00,129.35,129.45,129.28,129.42,6584.0,115.1657,115.2547,115.1034,115.228,6584.0
2018-12-31 13:30:00,129.46,129.51,129.29,129.3,7988.0,115.2636,115.3082,115.1123,115.1212,7988.0
2018-12-31 13:35:00,129.29,129.44,129.29,129.34,4866.0,115.1123,115.2458,115.1123,115.1568,4866.0
2018-12-31 13:40:00,129.36,129.49,129.21,129.21,20416.0,115.1746,115.2904,115.0411,115.0411,20416.0
2018-12-31 13:45:00,129.08,129.19,129.0,129.16,7564.0,114.9253,115.0232,114.8541,114.9965,7564.0
2018-12-31 13:50:00,129.13,129.21,128.96,129.09,11450.0,114.9698,115.0411,114.8185,114.9342,11450.0
2018-12-31 13:55:00,129.09,129.16,129.06,129.08,4634.0,114.9342,114.9965,114.9075,114.9253,4634.0
2018-12-31 14:00:00,129.07,129.16,128.93,129.05,16908.0,114.9164,114.9965,114.7918,114.8986,16908.0
2018-12-31 14:05:00,129.08,129.25,129.05,129.25,7216.0,114.9253,115.0767,114.8986,115.0767,7216.0
2018-12-31 14:10:00,129.2,129.25,129.1,129.16,4569.0,115.0322,115.0767,114.9431,114.9965,4569.0
2018-12-31 14:15:00,129.16,129.3,129.03,129.23,8267.0,114.9965,115.1212,114.8808,115.0589,8267.0
2018-12-31 14:20:00,129.24,129.26,128.71,128.97,21616.0,115.0678,115.0856,114.5959,114.8274,21616.0
2018-12-31 14:25:00,128.84,129.02,128.81,128.95,11119.0,114.7116,114.8719,114.6849,114.8096,11119.0
2018-12-31 14:30:00,128.91,129.0,128.74,128.82,7849.0,114.774,114.8541,114.6226,114.6938,7849.0
2018-12-31 14:35:00,128.83,128.94,128.65,128.8,12086.0,114.7027,114.8007,114.5425,114.676,12086.0
2018-12-31 14:40:00,128.77,128.85,128.73,128.8,3457.0,114.6493,114.7205,114.6137,114.676,3457.0
2018-12-31 14:45:00,128.79,128.96,128.73,128.92,5056.0,114.6671,114.8185,114.6137,114.7829,5056.0
2018-12-31 14:50:00,128.93,129.21,128.89,129.1,9546.0,114.7918,115.0411,114.7561,114.9431,9546.0
2018-12-31 14:55:00,129.03,129.07,128.82,128.82,5493.0,114.8808,114.9164,114.6938,114.6938,5493.0
2018-12-31 15:00:00,128.92,129.16,128.92,128.94,7913.0,114.7829,114.9965,114.7829,114.8007,7913.0
2018-12-31 15:05:00,128.94,129.05,128.82,128.82,11602.0,114.8007,114.8986,114.6938,114.6938,11602.0
2018-12-31 15:10:00,128.77,128.92,128.76,128.9,7650.0,114.6493,114.7829,114.6404,114.7651,7650.0
2018-12-31 15:15:00,128.88,128.91,128.75,128.91,10760.0,114.7472,114.774,114.6315,114.774,10760.0
2018-12-31 15:20:00,128.9,128.98,128.76,128.79,16613.0,114.7651,114.8363,114.6404,114.6671,16613.0
2018-12-31 15:25:00,128.79,129.01,128.77,128.96,8998.0,114.6671,114.863,114.6493,114.8185,8998.0
2018-12-31 15:30:00,128.89,129.19,128.88,129.1,9539.0,114.7561,115.0232,114.7472,114.9431,9539.0
2018-12-31 15:35:00,129.09,129.09,128.9,129.06,11651.0,114.9342,114.9342,114.7651,114.9075,11651.0
2018-12-31 15:40:00,129.06,129.26,129.02,129.15,19652.0,114.9075,115.0856,114.8719,114.9876,19652.0
2018-12-31 15:45:00,129.19,129.32,128.82,128.89,20222.0,115.0232,115.139,114.6938,114.7561,20222.0
2018-12-31 15:50:00,128.9,128.97,128.79,128.84,17460.0,114.7651,114.8274,114.6671,114.7116,17460.0
2018-12-31 15:55:00,128.86,129.21,128.54,129.21,138755.0,114.7294,115.0411,114.4445,115.0411,138755.0
2019-01-02 09:30:00,127.65,128.09,126.89,127.41,36040.0,113.6521,114.0439,112.9755,113.4384,36040.0
2019-01-02 09:35:00,127.42,127.97,127.25,127.77,7021.0,113.4473,113.937,113.296,113.759,7021.0
2019-01-02 09:40:00,127.78,128.56,127.67,128.46,9964.0,113.7679,114.4623,113.6699,114.3733,9964.0
2019-01-02 09:45:00,128.52,128.61,128.1,128.11,8601.0,114.4267,114.5069,114.0528,114.0617,8601.0
2019-01-02 09:50:00,128.18,128.2,127.65,127.87,9205.0,114.124,114.1418,113.6521,113.848,9205.0
2019-01-02 09:55:00,127.89,127.95,127.76,127.8,3307.0,113.8658,113.9192,113.7501,113.7857,3307.0
2019-01-02 10:00:00,127.88,127.88,127.58,127.65,8974.0,113.8569,113.8569,113.5898,113.6521,8974.0
2019-01-02 10:05:00,127.72,128.01,127.72,127.93,6446.0,113.7144,113.9726,113.7144,113.9014,6446.0
2019-01-02 10:10:00,128.09,128.27,127.98,127.98,6968.0,114.0439,114.2041,113.9459,113.9459,6968.0
2019-01-02 10:15:00,128.02,128.02,127.74,127.8,5220.0,113.9815,113.9815,113.7323,113.7857,5220.0
2019-01-02 10:20:00,127.88,127.91,127.82,127.83,8182.0,113.8569,113.8836,113.8035,113.8124,8182.0
2019-01-02 10:25:00,127.87,127.94,127.36,127.36,9502.0,113.848,113.9103,113.3939,113.3939,9502.0
2019-01-02 10:30:00,127.36,127.4,127.17,127.22,5588.0,113.3939,113.4295,113.2248,113.2693,5588.0
2019-01-02 10:35:00,127.25,127.25,127.02,127.02,11675.0,113.296,113.296,113.0912,113.0912,11675.0
2019-01-02 10:40:00,127.09,127.39,127.04,127.39,8594.0,113.1535,113.4206,113.109,113.4206,8594.0
2019-01-02 10:45:00,127.42,127.55,127.25,127.25,9161.0,113.4473,113.5631,113.296,113.296,9161.0
2019-01-02 10:50:00,127.19,127.53,127.16,127.39,6815.0,113.2426,113.5453,113.2159,113.4206,6815.0
2019-01-02 10:55:00,127.36,127.48,127.25,127.32,10086.0,113.3939,113.5008,113.296,113.3583,10086.0
2019-01-02 11:00:00,127.34,127.41,127.04,127.25,9617.0,113.3761,113.4384,113.109,113.296,9617.0
2019-01-02 11:05:00,127.28,127.37,127.18,127.23,9703.0,113.3227,113.4028,113.2337,113.2782,9703.0
2019-01-02 11:10:00,127.25,127.29,127.09,127.26,20069.0,113.296,113.3316,113.1535,113.3049,20069.0
2019-01-02 11:15:00,127.29,127.47,127.17,127.47,17375.0,113.3316,113.4919,113.2248,113.4919,17375.0
2019-01-02 11:20:00,127.54,127.7,127.51,127.61,9480.0,113.5542,113.6966,113.5275,113.6165,9480.0
2019-01-02 11:25:00,127.66,127.67,127.25,127.27,5143.0,113.661,113.6699,113.296,113.3138,5143.0
2019-01-02 11:30:00,127.26,127.46,127.17,127.46,9699.0,113.3049,113.483,113.2248,113.483,9699.0
2019-01-02 11:35:00,127.46,127.5,127.22,127.37,14538.0,113.483,113.5186,113.2693,113.4028,14538.0
2019-01-02 11:40:00,127.42,127.75,127.39,127.65,7807.0,113.4473,113.7412,113.4206,113.6521,7807.0
2019-01-02 11:45:00,127.68,127.68,127.29,127.52,7019.0,113.6788,113.6788,113.3316,113.5364,7019.0
2019-01-02 11:50:00,127.5,127.5,126.93,126.93,8306.0,113.5186,113.5186,113.0111,113.0111,8306.0
2019-01-02 11:55:00,126.95,127.1,126.86,126.91,5917.0,113.0289,113.1624,112.9488,112.9933,5917.0
2019-01-02 12:00:00,126.87,127.01,126.78,126.81,6950.0,112.9577,113.0823,112.8775,112.9042,6950.0
2019-01-02 12:05:00,126.85,126.96,126.6,126.7,9389.0,112.9398,113.0378,112.7173,112.8063,9389.0
2019-01-02 12:10:00,126.71,126.83,126.66,126.83,8099.0,112.8152,112.922,112.7707,112.922,8099.0
2019-01-02 12:15:00,126.82,126.84,126.67,126.7,7522.0,112.9131,112.9309,112.7796,112.8063,7522.0
2019-01-02 12:20:00,126.67,126.72,126.52,126.57,11094.0,112.7796,112.8241,112.646,112.6906,11094.0
2019-01-02 12:25:00,126.57,126.62,126.5,126.55,5699.0,112.6906,112.7351,112.6282,112.6727,5699.0
2019-01-02 12:30:00,126.52,126.56,126.4,126.45,5896.0,112.646,112.6817,112.5392,112.5837,5896.0
2019-01-02 12:35:00,126.42,126.77,126.4,126.69,10051.0,112.557,112.8686,112.5392,112.7974,10051.0
2019-01-02 12:40:00,126.73,126.83,126.7,126.72,4742.0,112.833,112.922,112.8063,112.8241,4742.0
2019-01-02 12:45:00,126.72,126.82,126.61,126.68,10896.0,112.8241,112.9131,112.7262,112.7885,10896.0
2019-01-02 12:50:00,126.71,126.73,126.52,126.57,3552.0,112.8152,112.833,112.646,112.6906,3552.0
2019-01-02 12:55:00,126.6,126.75,126.57,126.7,6341.0,112.7173,112.8508,112.6906,112.8063,6341.0
2019-01-02 13:00:00,126.72,127.16,126.7,126.93,18951.0,112.8241,113.2159,112.8063,113.0111,18951.0
2019-01-02 13:05:00,126.99,127.29,126.99,127.27,5695.0,113.0645,113.3316,113.0645,113.3138,5695.0
2019-01-02 13:10:00,127.28,127.28,127.14,127.18,9411.0,113.3227,113.3227,113.198,113.2337,9411.0
2019-01-02 13:15:00,127.2,127.2,127.07,127.15,3804.0,113.2515,113.2515,113.1357,113.207,3804.0
2019-01-02 13:20:00,127.14,127.16,127.06,127.14,4276.0,113.198,113.2159,113.1268,113.198,4276.0
2019-01-02 13:25:00,127.09,127.39,127.07,127.27,6638.0,113.1535,113.4206,113.1357,113.3138,6638.0
2019-01-02 13:30:00,127.26,127.3,127.1,127.12,11783.0,113.3049,113.3405,113.1624,113.1802,11783.0
2019-01-02 13:35:00,127.07,127.07,126.89,126.99,9425.0,113.1357,113.1357,112.9755,113.0645,9425.0
2019-01-02 13:40:00,126.98,127.11,126.96,127.07,4983.0,113.0556,113.1713,113.0378,113.1357,4983.0
2019-01-02 13:45:00,127.03,127.19,127.03,127.18,6033.0,113.1001,113.2426,113.1001,113.2337,6033.0
2019-01-02 13:50:00,127.19,127.27,127.17,127.17,11753.0,113.2426,113.3138,113.2248,113.2248,11753.0
2019-01-02 13:55:00,127.16,127.42,127.16,127.38,11890.0,113.2159,113.4473,113.2159,113.4117,11890.0
2019-01-02 14:00:00,127.38,127.38,127.19,127.27,15531.0,113.4117,113.4117,113.2426,113.3138,15531.0
2019-01-02 14:05:00,127.23,127.23,126.9,126.93,9097.0,113.2782,113.2782,112.9844,113.0111,9097.0
2019-01-02 14:10:00,126.95,126.96,126.7,126.78,7764.0,113.0289,113.0378,112.8063,112.8775,7764.0
2019-01-02 14:15:00,126.8,126.83,126.73,126.8,6294.0,112.8953,112.922,112.833,112.8953,6294.0
2019-01-02 14:20:00,126.82,126.97,126.72,126.92,6882.0,112.9131,113.0467,112.8241,113.0022,6882.0
2019-01-02 14:25:00,126.92,127.0,126.76,126.82,10142.0,113.0022,113.0734,112.8597,112.9131,10142.0
2019-01-02 14:30:00,126.82,127.13,126.82,127.06,8615.0,112.9131,113.1891,112.9131,113.1268,8615.0
2019-01-02 14:35:00,127.06,127.06,126.92,126.93,7452.0,113.1268,113.1268,113.0022,113.0111,7452.0
2019-01-02 14:40:00,126.94,126.98,126.75,126.84,4030.0,113.02,113.0556,112.8508,112.9309,4030.0
2019-01-02 14:45:00,126.87,126.9,126.78,126.9,3456.0,112.9577,112.9844,112.8775,112.9844,3456.0
2019-01-02 14:50:00,126.9,126.9,126.72,126.72,8668.0,112.9844,112.9844,112.8241,112.8241,8668.0
2019-01-02 14:55:00,126.74,126.76,126.57,126.61,7045.0,112.8419,112.8597,112.6906,112.7262,7045.0
2019-01-02 15:00:00,126.57,126.75,126.46,126.51,9877.0,112.6906,112.8508,112.5926,112.6371,9877.0
2019-01-02 15:05:00,126.49,126.49,126.32,126.36,6222.0,112.6193,112.6193,112.468,112.5036,6222.0
2019-01-02 15:10:00,126.33,126.47,126.14,126.47,11361.0,112.4769,112.6015,112.3077,112.6015,11361.0
2019-01-02 15:15:00,126.45,126.49,126.07,126.14,14383.0,112.5837,112.6193,112.2454,112.3077,14383.0
2019-01-02 15:20:00,126.14,126.39,126.09,126.39,19634.0,112.3077,112.5303,112.2632,112.5303,19634.0
2019-01-02 15:25:00,126.38,126.63,126.32,126.47,16274.0,112.5214,112.744,112.468,112.6015,16274.0
2019-01-02 15:30:00,126.45,126.45,126.17,126.37,13375.0,112.5837,112.5837,112.3344,112.5125,13375.0
2019-01-02 15:35:00,126.39,126.66,126.37,126.37,11554.0,112.5303,112.7707,112.5125,112.5125,11554.0
2019-01-02 15:40:00,126.33,126.57,126.33,126.43,17829.0,112.4769,112.6906,112.4769,112.5659,17829.0
2019-01-02 15:45:00,126.41,126.72,126.38,126.62,17063.0,112.5481,112.8241,112.5214,112.7351,17063.0
2019-01-02 15:50:00,126.61,126.93,126.61,126.87,19071.0,112.7262,113.0111,112.7262,112.9577,19071.0
2019-01-02 15:55:00,126.88,127.42,126.84,127.28,82312.0,112.9666,113.4473,112.9309,113.3227,82312.0
2019-01-03 09:30:00,126.44,127.25,126.3,126.81,31701.0,112.5748,113.296,112.4502,112.9042,31701.0
2019-01-03 09:35:00,126.73,126.73,126.36,126.57,9149.0,112.833,112.833,112.5036,112.6906,9149.0
2019-01-03 09:40:00,126.6,127.15,126.59,127.15,11329.0,112.7173,113.207,112.7084,113.207,11329.0
2019-01-03 09:45:00,127.11,127.11,126.64,126.64,10709.0,113.1713,113.1713,112.7529,112.7529,10709.0
2019-01-03 09:50:00,126.68,126.88,126.58,126.81,3900.0,112.7885,112.9666,112.6995,112.9042,3900.0
2019-01-03 09:55:00,126.79,126.81,126.28,126.35,11942.0,112.8864,112.9042,112.4324,112.4947,11942.0
2019-01-03 10:00:00,126.28,126.34,125.79,126.04,19605.0,112.4324,112.4858,111.9961,112.2187,19605.0
2019-01-03 10:05:00,126.09,126.1,125.82,125.91,9328.0,112.2632,112.2721,112.0228,112.1029,9328.0
2019-01-03 10:10:00,125.92,125.92,125.53,125.58,14692.0,112.1118,112.1118,111.7646,111.8091,14692.0
2019-01-03 10:15:00,125.65,125.74,125.43,125.7,21660.0,111.8714,111.9516,111.6756,111.916,21660.0
2019-01-03 10:20:00,125.65,125.8,125.52,125.76,16817.0,111.8714,112.005,111.7557,111.9694,16817.0
2019-01-03 10:25:00,125.75,125.75,125.46,125.46,9301.0,111.9605,111.9605,111.7023,111.7023,9301.0
2019-01-03 10:30:00,125.44,125.59,125.11,125.17,28328.0,111.6845,111.818,111.3907,111.4441,28328.0
2019-01-03 10:35:00,125.14,125.32,124.91,125.18,14063.0,111.4174,111.5776,111.2126,111.453,14063.0
2019-01-03 10:40:00,125.17,125.39,124.83,124.94,25281.0,111.4441,111.64,111.1414,111.2393,25281.0
2019-01-03 10:45:00,125.01,125.34,124.85,124.92,15660.0,111.3016,111.5954,111.1592,111.2215,15660.0
2019-01-03 10:50:00,124.91,125.21,124.85,125.1,21706.0,111.2126,111.4797,111.1592,111.3818,21706.0
2019-01-03 10:55:00,125.18,125.34,125.09,125.09,13728.0,111.453,111.5954,111.3728,111.3728,13728.0
2019-01-03 11:00:00,125.07,125.22,124.98,125.11,15690.0,111.355,111.4886,111.2749,111.3907,15690.0
2019-01-03 11:05:00,125.13,125.14,124.87,125.06,13463.0,111.4085,111.4174,111.177,111.3461,13463.0
2019-01-03 11:10:00,125.09,125.29,125.09,125.23,24552.0,111.3728,111.5509,111.3728,111.4975,24552.0
2019-01-03 11:15:00,125.24,125.32,125.13,125.13,29471.0,111.5064,111.5776,111.4085,111.4085,29471.0
2019-01-03 11:20:00,125.19,125.29,124.96,124.96,14605.0,111.4619,111.5509,111.2571,111.2571,14605.0
2019-01-03 11:25:00,124.95,125.0,124.83,124.85,11230.0,111.2482,111.2927,111.1414,111.1592,11230.0
2019-01-03 11:30:00,124.9,125.02,124.78,124.85,13118.0,111.2037,111.3105,111.0968,111.1592,13118.0
2019-01-03 11:35:00,124.92,125.58,124.9,125.53,20456.0,111.2215,111.8091,111.2037,111.7646,20456.0
2019-01-03 11:40:00,125.54,126.09,125.54,125.95,9881.0,111.7735,112.2632,111.7735,112.1385,9881.0
2019-01-03 11:45:00,125.93,126.14,125.85,125.98,8299.0,112.1207,112.3077,112.0495,112.1653,8299.0
2019-01-03 11:50:00,125.94,126.05,125.8,125.86,5579.0,112.1296,112.2276,112.005,112.0584,5579.0
2019-01-03 11:55:00,125.84,125.9,125.57,125.73,14256.0,112.0406,112.094,111.8002,111.9427,14256.0
2019-01-03 12:00:00,125.72,125.72,125.48,125.58,19509.0,111.9338,111.9338,111.7201,111.8091,19509.0
2019-01-03 12:05:00,125.52,125.71,125.46,125.65,10428.0,111.7557,111.9249,111.7023,111.8714,10428.0
2019-01-03 12:10:00,125.63,125.89,125.62,125.83,12306.0,111.8536,112.0851,111.8447,112.0317,12306.0
2019-01-03 12:15:00,125.87,125.91,125.59,125.66,9846.0,112.0673,112.1029,111.818,111.8803,9846.0
2019-01-03 12:20:00,125.73,125.95,125.69,125.91,3400.0,111.9427,112.1385,111.9071,112.1029,3400.0
2019-01-03 12:25:00,125.94,125.98,125.73,125.74,7143.0,112.1296,112.1653,111.9427,111.9516,7143.0
2019-01-03 12:30:00,125.76,125.97,125.72,125.93,10926.0,111.9694,112.1563,111.9338,112.1207,10926.0
2019-01-03 12:35:00,125.9,125.9,125.54,125.64,8380.0,112.094,112.094,111.7735,111.8625,8380.0
2019-01-03 12:40:00,125.61,125.78,125.61,125.68,9436.0,111.8358,111.9872,111.8358,111.8981,9436.0
2019-01-03 12:45:00,125.77,125.93,125.77,125.89,5535.0,111.9783,112.1207,111.9783,112.0851,5535.0
2019-01-03 12:50:00,125.89,126.07,125.89,125.99,5313.0,112.0851,112.2454,112.0851,112.1742,5313.0
2019-01-03 12:55:00,125.99,126.07,125.89,126.07,8379.0,112.1742,112.2454,112.0851,112.2454,8379.0
2019-01-03 13:00:00,126.03,126.04,125.75,125.8,8414.0,112.2098,112.2187,111.9605,112.005,8414.0
2019-01-03 13:05:00,125.81,125.86,125.55,125.61,7263.0,112.0139,112.0584,111.7824,111.8358,7263.0
2019-01-03 13:10:00,125.67,125.78,125.56,125.7,7171.0,111.8892,111.9872,111.7913,111.916,7171.0
2019-01-03 13:15:00,125.68,125.68,125.09,125.2,23055.0,111.8981,111.8981,111.3728,111.4708,23055.0
2019-01-03 13:20:00,125.19,125.37,125.16,125.35,12698.0,111.4619,111.6221,111.4352,111.6043,12698.0
2019-01-03 13:25:00,125.39,125.48,125.23,125.48,10711.0,111.64,111.7201,111.4975,111.7201,10711.0
2019-01-03 13:30:00,125.44,125.6,125.4,125.53,12210.0,111.6845,111.8269,111.6489,111.7646,12210.0
2019-01-03 13:35:00,125.53,125.83,125.48,125.82,12617.0,111.7646,112.0317,111.7201,112.0228,12617.0
2019-01-03 13:40:00,125.83,126.07,125.74,126.01,15338.0,112.0317,112.2454,111.9516,112.192,15338.0
2019-01-03 13:45:00,125.96,126.02,125.89,125.98,9626.0,112.1474,112.2009,112.0851,112.1653,9626.0
2019-01-03 13:50:00,125.99,125.99,125.52,125.52,11041.0,112.1742,112.1742,111.7557,111.7557,11041.0
2019-01-03 13:55:00,125.52,125.54,125.42,125.53,6813.0,111.7557,111.7735,111.6667,111.7646,6813.0
2019-01-03 14:00:00,125.5,125.71,125.4,125.42,8699.0,111.7379,111.9249,111.6489,111.6667,8699.0
2019-01-03 14:05:00,125.44,125.51,125.34,125.43,8331.0,111.6845,111.7468,111.5954,111.6756,8331.0
2019-01-03 14:10:00,125.43,125.56,125.4,125.47,6930.0,111.6756,111.7913,111.6489,111.7112,6930.0
2019-01-03 14:15:00,125.34,125.54,125.18,125.54,11713.0,111.5954,111.7735,111.453,111.7735,11713.0
2019-01-03 14:20:00,125.52,125.68,125.48,125.64,7454.0,111.7557,111.8981,111.7201,111.8625,7454.0
2019-01-03 14:25:00,125.64,125.95,125.5,125.9,11634.0,111.8625,112.1385,111.7379,112.094,11634.0
2019-01-03 14:30:00,125.91,126.1,125.75,125.89,15253.0,112.1029,112.2721,111.9605,112.0851,15253.0
2019-01-03 14:35:00,125.87,125.91,125.69,125.85,16258.0,112.0673,112.1029,111.9071,112.0495,16258.0
2019-01-03 14:40:00,125.84,125.93,125.67,125.67,13085.0,112.0406,112.1207,111.8892,111.8892,13085.0
2019-01-03 14:45:00,125.65,125.71,125.41,125.48,14129.0,111.8714,111.9249,111.6578,111.7201,14129.0
2019-01-03 14:50:00,125.48,125.48,125.18,125.25,11814.0,111.7201,111.7201,111.453,111.5153,11814.0
2019-01-03 14:55:00,125.23,125.27,124.97,125.12,10450.0,111.4975,111.5331,111.266,111.3996,10450.0
2019-01-03 15:00:00,125.09,125.2,124.91,124.91,9001.0,111.3728,111.4708,111.2126,111.2126,9001.0
2019-01-03 15:05:00,124.94,125.03,124.85,125.0,9366.0,111.2393,111.3194,111.1592,111.2927,9366.0
2019-01-03 15:10:00,125.0,125.04,124.87,124.87,11119.0,111.2927,111.3283,111.177,111.177,11119.0
2019-01-03 15:15:00,124.86,125.2,124.86,125.15,9923.0,111.1681,111.4708,111.1681,111.4263,9923.0
2019-01-03 15:20:00,125.14,125.29,125.06,125.06,10402.0,111.4174,111.5509,111.3461,111.3461,10402.0
2019-01-03 15:25:00,125.03,125.25,124.98,125.07,10718.0,111.3194,111.5153,111.2749,111.355,10718.0
2019-01-03 15:30:00,125.03,125.4,124.96,125.27,14156.0,111.3194,111.6489,111.2571,111.5331,14156.0
2019-01-03 15:35:00,125.3,125.38,124.87,124.87,24430.0,111.5598,111.631,111.177,111.177,24430.0
2019-01-03 15:40:00,124.92,125.15,124.84,125.04,14767.0,111.2215,111.4263,111.1503,111.3283,14767.0
2019-01-03 15:45:00,125.07,125.16,124.99,125.08,23906.0,111.355,111.4352,111.2838,111.3639,23906.0
2019-01-03 15:50:00,125.05,125.15,124.82,124.96,34765.0,111.3372,111.4263,111.1325,111.2571,34765.0
2019-01-03 15:55:00,124.98,125.01,124.45,124.72,135460.0,111.2749,111.3016,110.803,111.0434,135460.0
2019-01-04 09:30:00,126.42,127.19,126.42,126.92,34130.0,112.557,113.2426,112.557,113.0022,34130.0
2019-01-04 09:35:00,126.95,127.39,126.83,127.39,19754.0,113.0289,113.4206,112.922,113.4206,19754.0
2019-01-04 09:40:00,127.41,127.87,127.16,127.58,38289.0,113.4384,113.848,113.2159,113.5898,38289.0
2019-01-04 09:45:00,127.68,127.82,127.51,127.62,14000.0,113.6788,113.8035,113.5275,113.6254,14000.0
2019-01-04 09:50:00,127.62,127.83,127.39,127.6,11352.0,113.6254,113.8124,113.4206,113.6076,11352.0
2019-01-04 09:55:00,127.6,127.67,127.4,127.58,12842.0,113.6076,113.6699,113.4295,113.5898,12842.0
2019-01-04 10:00:00,127.59,127.62,127.52,127.52,15893.0,113.5987,113.6254,113.5364,113.5364,15893.0
2019-01-04 10:05:00,127.5,127.55,127.32,127.46,13942.0,113.5186,113.5631,113.3583,113.483,13942.0
2019-01-04 10:10:00,127.49,127.67,127.44,127.46,13815.0,113.5097,113.6699,113.4652,113.483,13815.0
2019-01-04 10:15:00,127.51,127.52,127.23,127.23,8640.0,113.5275,113.5364,113.2782,113.2782,8640.0
2019-01-04 10:20:00,127.17,127.88,127.0,127.8,19099.0,113.2248,113.8569,113.0734,113.7857,19099.0
2019-01-04 10:25:00,127.87,128.13,127.87,128.13,13810.0,113.848,114.0795,113.848,114.0795,13810.0
2019-01-04 10:30:00,128.17,128.26,128.06,128.22,26440.0,114.1151,114.1952,114.0172,114.1596,26440.0
2019-01-04 10:35:00,128.19,128.28,127.93,127.97,22433.0,114.1329,114.213,113.9014,113.937,22433.0
2019-01-04 10:40:00,127.97,127.97,127.6,127.6,11293.0,113.937,113.937,113.6076,113.6076,11293.0
2019-01-04 10:45:00,127.58,127.87,127.53,127.73,15008.0,113.5898,113.848,113.5453,113.7234,15008.0
2019-01-04 10:50:00,127.73,127.85,127.69,127.79,12578.0,113.7234,113.8302,113.6877,113.7768,12578.0
2019-01-04 10:55:00,127.78,127.92,127.69,127.88,7773.0,113.7679,113.8925,113.6877,113.8569,7773.0
2019-01-04 11:00:00,127.92,128.41,127.92,128.4,22613.0,113.8925,114.3288,113.8925,114.3199,22613.0
2019-01-04 11:05:00,128.43,128.73,128.41,128.58,41404.0,114.3466,114.6137,114.3288,114.4801,41404.0
2019-01-04 11:10:00,128.67,128.76,128.33,128.33,17816.0,114.5603,114.6404,114.2576,114.2576,17816.0
2019-01-04 11:15:00,128.32,128.33,127.95,128.15,10815.0,114.2487,114.2576,113.9192,114.0973,10815.0
2019-01-04 11:20:00,128.13,128.13,127.6,127.6,13638.0,114.0795,114.0795,113.6076,113.6076,13638.0
2019-01-04 11:25:00,127.58,127.75,127.43,127.59,14228.0,113.5898,113.7412,113.4562,113.5987,14228.0
2019-01-04 11:30:00,127.55,128.02,127.55,127.94,6138.0,113.5631,113.9815,113.5631,113.9103,6138.0
2019-01-04 11:35:00,127.94,127.94,127.67,127.8,10297.0,113.9103,113.9103,113.6699,113.7857,10297.0
2019-01-04 11:40:00,127.81,128.07,127.8,127.97,5495.0,113.7946,114.0261,113.7857,113.937,5495.0
2019-01-04 11:45:00,128.01,128.19,127.9,128.13,7299.0,113.9726,114.1329,113.8747,114.0795,7299.0
2019-01-04 11:50:00,128.15,128.34,128.15,128.28,8409.0,114.0973,114.2665,114.0973,114.213,8409.0
2019-01-04 11:55:00,128.29,128.37,128.15,128.25,13445.0,114.2219,114.2932,114.0973,114.1863,13445.0
2019-01-04 12:00:00,128.22,128.25,127.86,127.86,14106.0,114.1596,114.1863,113.8391,113.8391,14106.0
2019-01-04 12:05:00,127.9,128.12,127.86,128.1,8100.0,113.8747,114.0706,113.8391,114.0528,8100.0
2019-01-04 12:10:00,128.09,128.36,128.09,128.29,12543.0,114.0439,114.2843,114.0439,114.2219,12543.0
2019-01-04 12:15:00,128.28,128.46,128.18,128.45,11647.0,114.213,114.3733,114.124,114.3644,11647.0
2019-01-04 12:20:00,128.45,128.6,128.45,128.46,12690.0,114.3644,114.4979,114.3644,114.3733,12690.0
2019-01-04 12:25:00,128.44,128.56,128.37,128.41,13684.0,114.3555,114.4623,114.2932,114.3288,13684.0
2019-01-04 12:30:00,128.44,128.47,128.34,128.46,10171.0,114.3555,114.3822,114.2665,114.3733,10171.0
2019-01-04 12:35:00,128.43,128.63,128.39,128.59,8331.0,114.3466,114.5247,114.311,114.489,8331.0
2019-01-04 12:40:00,128.61,128.77,128.6,128.74,7797.0,114.5069,114.6493,114.4979,114.6226,7797.0
2019-01-04 12:45:00,128.74,128.83,128.64,128.79,11318.0,114.6226,114.7027,114.5336,114.6671,11318.0
2019-01-04 12:50:00,128.81,128.83,128.74,128.75,8780.0,114.6849,114.7027,114.6226,114.6315,8780.0
2019-01-04 12:55:00,128.77,128.87,128.7,128.7,10182.0,114.6493,114.7383,114.587,114.587,10182.0
2019-01-04 13:00:00,128.73,128.87,128.7,128.85,6904.0,114.6137,114.7383,114.587,114.7205,6904.0
2019-01-04 13:05:00,128.85,128.91,128.81,128.86,11647.0,114.7205,114.774,114.6849,114.7294,11647.0
2019-01-04 13:10:00,128.86,128.86,128.65,128.65,15591.0,114.7294,114.7294,114.5425,114.5425,15591.0
2019-01-04 13:15:00,128.66,128.78,128.63,128.66,51688.0,114.5514,114.6582,114.5247,114.5514,51688.0
2019-01-04 13:20:00,128.68,128.87,128.64,128.72,20455.0,114.5692,114.7383,114.5336,114.6048,20455.0
2019-01-04 13:25:00,128.72,128.72,128.43,128.43,14960.0,114.6048,114.6048,114.3466,114.3466,14960.0
2019-01-04 13:30:00,128.45,128.59,128.45,128.48,4030.0,114.3644,114.489,114.3644,114.3911,4030.0
2019-01-04 13:35:00,128.47,128.47,128.09,128.09,7563.0,114.3822,114.3822,114.0439,114.0439,7563.0
2019-01-04 13:40:00,128.15,128.15,127.9,127.97,8973.0,114.0973,114.0973,113.8747,113.937,8973.0
2019-01-04 13:45:00,128.01,128.12,127.84,128.12,22415.0,113.9726,114.0706,113.8213,114.0706,22415.0
2019-01-04 13:50:00,128.12,128.46,128.12,128.35,5259.0,114.0706,114.3733,114.0706,114.2754,5259.0
2019-01-04 13:55:00,128.34,128.38,127.94,127.98,9310.0,114.2665,114.3021,113.9103,113.9459,9310.0
2019-01-04 14:00:00,128.03,128.11,127.8,127.8,17424.0,113.9905,114.0617,113.7857,113.7857,17424.0
2019-01-04 14:05:00,127.8,127.83,127.49,127.56,24421.0,113.7857,113.8124,113.5097,113.572,24421.0
2019-01-04 14:10:00,127.56,127.83,127.56,127.69,11276.0,113.572,113.8124,113.572,113.6877,11276.0
2019-01-04 14:15:00,127.67,127.78,127.56,127.63,12535.0,113.6699,113.7679,113.572,113.6343,12535.0
2019-01-04 14:20:00,127.65,127.9,127.64,127.9,6917.0,113.6521,113.8747,113.6432,113.8747,6917.0
2019-01-04 14:25:00,127.92,128.21,127.92,128.16,12316.0,113.8925,114.1507,113.8925,114.1062,12316.0
2019-01-04 14:30:00,128.1,128.1,127.92,128.03,17071.0,114.0528,114.0528,113.8925,113.9905,17071.0
2019-01-04 14:35:00,128.06,128.13,127.96,128.03,13633.0,114.0172,114.0795,113.9281,113.9905,13633.0
2019-01-04 14:40:00,128.09,128.13,127.95,127.99,19018.0,114.0439,114.0795,113.9192,113.9548,19018.0
2019-01-04 14:45:00,127.97,127.99,127.66,127.83,9281.0,113.937,113.9548,113.661,113.8124,9281.0
2019-01-04 14:50:00,127.8,127.88,127.69,127.84,13138.0,113.7857,113.8569,113.6877,113.8213,13138.0
2019-01-04 14:55:00,127.81,127.91,127.7,127.85,11350.0,113.7946,113.8836,113.6966,113.8302,11350.0
2019-01-04 15:00:00,127.84,128.28,127.83,128.21,15805.0,113.8213,114.213,113.8124,114.1507,15805.0
2019-01-04 15:05:00,128.21,128.31,128.14,128.21,10680.0,114.1507,114.2397,114.0884,114.1507,10680.0
2019-01-04 15:10:00,128.15,128.22,128.08,128.22,18339.0,114.0973,114.1596,114.035,114.1596,18339.0
2019-01-04 15:15:00,128.24,128.27,128.14,128.16,16272.0,114.1774,114.2041,114.0884,114.1062,16272.0
2019-01-04 15:20:00,128.17,128.21,127.86,127.86,20994.0,114.1151,114.1507,113.8391,113.8391,20994.0
2019-01-04 15:25:00,127.82,128.01,127.75,128.01,14929.0,113.8035,113.9726,113.7412,113.9726,14929.0
2019-01-04 15:30:00,127.96,128.28,127.93,128.28,14348.0,113.9281,114.213,113.9014,114.213,14348.0
2019-01-04 15:35:00,128.29,128.34,128.09,128.11,24975.0,114.2219,114.2665,114.0439,114.0617,24975.0
2019-01-04 15:40:00,128.13,128.22,128.06,128.16,26961.0,114.0795,114.1596,114.0172,114.1062,26961.0
2019-01-04 15:45:00,128.19,128.43,128.18,128.31,23626.0,114.1329,114.3466,114.124,114.2397,23626.0
2019-01-04 15:50:00,128.28,128.38,128.19,128.21,22365.0,114.213,114.3021,114.1329,114.1507,22365.0
2019-01-04 15:55:00,128.2,128.57,128.2,128.37,84636.0,114.1418,114.4712,114.1418,114.2932,84636.0
2019-01-07 09:30:00,127.85,128.41,127.35,128.1,26346.0,113.8302,114.3288,113.385,114.0528,26346.0
2019-01-07 09:35:00,128.07,128.07,127.3,127.9,10842.0,114.0261,114.0261,113.3405,113.8747,10842.0
2019-01-07 09:40:00,127.73,128.18,127.72,128.01,5640.0,113.7234,114.124,113.7144,113.9726,5640.0
2019-01-07 09:45:00,127.99,127.99,127.27,127.38,9853.0,113.9548,113.9548,113.3138,113.4117,9853.0
2019-01-07 09:50:00,127.31,127.39,126.79,126.88,17108.0,113.3494,113.4206,112.8864,112.9666,17108.0
2019-01-07 09:55:00,126.92,127.31,126.9,127.31,14126.0,113.0022,113.3494,112.9844,113.3494,14126.0
2019-01-07 10:00:00,127.55,127.75,127.41,127.67,15595.0,113.5631,113.7412,113.4384,113.6699,15595.0
2019-01-07 10:05:00,127.74,127.74,127.5,127.58,6074.0,113.7323,113.7323,113.5186,113.5898,6074.0
2019-01-07 10:10:00,127.55,127.73,127.52,127.73,5028.0,113.5631,113.7234,113.5364,113.7234,5028.0
2019-01-07 10:15:00,127.75,127.96,127.66,127.7,9398.0,113.7412,113.9281,113.661,113.6966,9398.0
2019-01-07 10:20:00,127.66,127.69,127.47,127.51,4062.0,113.661,113.6877,113.4919,113.5275,4062.0
2019-01-07 10:25:00,127.52,127.64,127.43,127.46,3217.0,113.5364,113.6432,113.4562,113.483,3217.0
2019-01-07 10:30:00,127.48,127.72,127.46,127.72,8179.0,113.5008,113.7144,113.483,113.7144,8179.0
2019-01-07 10:35:00,127.82,128.01,127.73,127.88,6772.0,113.8035,113.9726,113.7234,113.8569,6772.0
2019-01-07 10:40:00,127.87,128.12,127.75,128.1,9022.0,113.848,114.0706,113.7412,114.0528,9022.0
2019-01-07 10:45:00,128.13,128.19,128.03,128.09,4584.0,114.0795,114.1329,113.9905,114.0439,4584.0
2019-01-07 10:50:00,128.09,128.35,128.06,128.06,5610.0,114.0439,114.2754,114.0172,114.0172,5610.0
2019-01-07 10:55:00,128.04,128.04,127.82,127.84,4238.0,113.9994,113.9994,113.8035,113.8213,4238.0
2019-01-07 11:00:00,127.81,128.17,127.81,128.15,5045.0,113.7946,114.1151,113.7946,114.0973,5045.0
2019-01-07 11:05:00,128.08,128.11,127.77,127.98,13027.0,114.035,114.0617,113.759,113.9459,13027.0
2019-01-07 11:10:00,128.0,128.24,128.0,128.04,11567.0,113.9637,114.1774,113.9637,113.9994,11567.0
2019-01-07 11:15:00,128.06,128.23,128.06,128.16,3300.0,114.0172,114.1685,114.0172,114.1062,3300.0
2019-01-07 11:20:00,128.11,128.22,128.07,128.13,5550.0,114.0617,114.1596,114.0261,114.0795,5550.0
2019-01-07 11:25:00,128.13,128.13,127.96,128.06,6922.0,114.0795,114.0795,113.9281,114.0172,6922.0
2019-01-07 11:30:00,128.03,128.04,127.84,127.88,4834.0,113.9905,113.9994,113.8213,113.8569,4834.0
2019-01-07 11:35:00,127.96,128.29,127.93,128.29,4605.0,113.9281,114.2219,113.9014,114.2219,4605.0
2019-01-07 11:40:00,128.24,128.39,128.21,128.27,3045.0,114.1774,114.311,114.1507,114.2041,3045.0
2019-01-07 11:45:00,128.34,128.39,128.04,128.04,5831.0,114.2665,114.311,113.9994,113.9994,5831.0
2019-01-07 11:50:00,128.05,128.23,128.05,128.17,4903.0,114.0083,114.1685,114.0083,114.1151,4903.0
2019-01-07 11:55:00,128.18,128.44,128.18,128.44,5979.0,114.124,114.3555,114.124,114.3555,5979.0
2019-01-07 12:00:00,128.41,128.49,128.34,128.36,7794.0,114.3288,114.4,114.2665,114.2843,7794.0
2019-01-07 12:05:00,128.38,128.41,128.16,128.21,8346.0,114.3021,114.3288,114.1062,114.1507,8346.0
2019-01-07 12:10:00,128.26,128.34,128.21,128.24,6017.0,114.1952,114.2665,114.1507,114.1774,6017.0
2019-01-07 12:15:00,128.25,128.28,128.17,128.19,9324.0,114.1863,114.213,114.1151,114.1329,9324.0
2019-01-07 12:20:00,128.23,128.56,128.23,128.45,10025.0,114.1685,114.4623,114.1685,114.3644,10025.0
2019-01-07 12:25:00,128.43,128.44,128.24,128.27,6326.0,114.3466,114.3555,114.1774,114.2041,6326.0
2019-01-07 12:30:00,128.22,128.34,128.21,128.25,10477.0,114.1596,114.2665,114.1507,114.1863,10477.0
2019-01-07 12:35:00,128.26,128.28,128.15,128.27,6632.0,114.1952,114.213,114.0973,114.2041,6632.0
2019-01-07 12:40:00,128.3,128.32,128.03,128.12,7850.0,114.2308,114.2487,113.9905,114.0706,7850.0
2019-01-07 12:45:00,128.17,128.21,128.05,128.17,9625.0,114.1151,114.1507,114.0083,114.1151,9625.0
2019-01-07 12:50:00,128.18,128.43,128.1,128.43,6996.0,114.124,114.3466,114.0528,114.3466,6996.0
2019-01-07 12:55:00,128.48,128.65,128.42,128.59,5092.0,114.3911,114.5425,114.3377,114.489,5092.0
2019-01-07 13:00:00,128.57,128.63,128.54,128.62,4822.0,114.4712,114.5247,114.4445,114.5158,4822.0
2019-01-07 13:05:00,128.64,128.67,128.57,128.63,2880.0,114.5336,114.5603,114.4712,114.5247,2880.0
2019-01-07 13:10:00,128.64,128.77,128.64,128.74,4677.0,114.5336,114.6493,114.5336,114.6226,4677.0
2019-01-07 13:15:00,128.74,128.75,128.6,128.61,10241.0,114.6226,114.6315,114.4979,114.5069,10241.0
2019-01-07 13:20:00,128.63,128.71,128.61,128.61,2319.0,114.5247,114.5959,114.5069,114.5069,2319.0
2019-01-07 13:25:00,128.71,128.78,128.61,128.63,4134.0,114.5959,114.6582,114.5069,114.5247,4134.0
2019-01-07 13:30:00,128.61,128.65,128.52,128.64,10315.0,114.5069,114.5425,114.4267,114.5336,10315.0
2019-01-07 13:35:00,128.65,128.66,128.4,128.44,7752.0,114.5425,114.5514,114.3199,114.3555,7752.0
2019-01-07 13:40:00,128.42,128.44,128.3,128.36,8834.0,114.3377,114.3555,114.2308,114.2843,8834.0
2019-01-07 13:45:00,128.35,128.36,127.97,128.06,9606.0,114.2754,114.2843,113.937,114.0172,9606.0
2019-01-07 13:50:00,127.97,128.03,127.87,127.87,4305.0,113.937,113.9905,113.848,113.848,4305.0
2019-01-07 13:55:00,127.87,127.94,127.8,127.8,6099.0,113.848,113.9103,113.7857,113.7857,6099.0
2019-01-07 14:00:00,127.79,128.02,127.78,127.98,6536.0,113.7768,113.9815,113.7679,113.9459,6536.0
2019-01-07 14:05:00,128.04,128.06,127.88,127.97,16107.0,113.9994,114.0172,113.8569,113.937,16107.0
2019-01-07 14:10:00,127.97,128.07,127.83,128.07,14938.0,113.937,114.0261,113.8124,114.0261,14938.0
2019-01-07 14:15:00,128.08,128.25,128.06,128.22,18047.0,114.035,114.1863,114.0172,114.1596,18047.0
2019-01-07 14:20:00,128.25,128.29,128.07,128.07,12245.0,114.1863,114.2219,114.0261,114.0261,12245.0
2019-01-07 14:25:00,128.07,128.12,127.97,128.0,7793.0,114.0261,114.0706,113.937,113.9637,7793.0
2019-01-07 14:30:00,127.99,128.12,127.92,128.04,6312.0,113.9548,114.0706,113.8925,113.9994,6312.0
2019-01-07 14:35:00,128.03,128.03,127.91,127.96,7713.0,113.9905,113.9905,113.8836,113.9281,7713.0
2019-01-07 14:40:00,127.93,128.08,127.83,128.03,10001.0,113.9014,114.035,113.8124,113.9905,10001.0
2019-01-07 14:45:00,128.03,128.07,127.9,127.9,10791.0,113.9905,114.0261,113.8747,113.8747,10791.0
2019-01-07 14:50:00,127.89,127.89,127.46,127.47,15588.0,113.8658,113.8658,113.483,113.4919,15588.0
2019-01-07 14:55:00,127.44,127.72,127.38,127.68,13918.0,113.4652,113.7144,113.4117,113.6788,13918.0
2019-01-07 15:00:00,127.71,127.92,127.68,127.9,10668.0,113.7055,113.8925,113.6788,113.8747,10668.0
2019-01-07 15:05:00,127.86,127.86,127.7,127.7,6474.0,113.8391,113.8391,113.6966,113.6966,6474.0
2019-01-07 15:10:00,127.66,127.76,127.56,127.76,9163.0,113.661,113.7501,113.572,113.7501,9163.0
2019-01-07 15:15:00,127.79,127.84,127.72,127.79,10618.0,113.7768,113.8213,113.7144,113.7768,10618.0
2019-01-07 15:20:00,127.78,127.95,127.74,127.9,13006.0,113.7679,113.9192,113.7323,113.8747,13006.0
2019-01-07 15:25:00,127.89,127.97,127.84,127.88,11519.0,113.8658,113.937,113.8213,113.8569,11519.0
2019-01-07 15:30:00,127.89,127.92,127.59,127.65,14645.0,113.8658,113.8925,113.5987,113.6521,14645.0
2019-01-07 15:35:00,127.63,127.83,127.61,127.71,7534.0,113.6343,113.8124,113.6165,113.7055,7534.0
2019-01-07 15:40:00,127.71,127.74,127.55,127.61,11818.0,113.7055,113.7323,113.5631,113.6165,11818.0
2019-01-07 15:45:00,127.63,127.86,127.61,127.86,36325.0,113.6343,113.8391,113.6165,113.8391,36325.0
2019-01-07 15:50:00,127.84,127.84,127.65,127.71,39623.0,113.8213,113.8213,113.6521,113.7055,39623.0
2019-01-07 15:55:00,127.72,127.8,127.27,127.38,74652.0,113.7144,113.7857,113.3138,113.4117,74652.0
2019-01-08 09:30:00,127.91,128.34,127.42,127.64,24854.0,113.8836,114.2665,113.4473,113.6432,24854.0
2019-01-08 09:35:00,127.6,127.85,127.32,127.54,14591.0,113.6076,113.8302,113.3583,113.5542,14591.0
2019-01-08 09:40:00,127.46,127.99,127.46,127.92,4687.0,113.483,113.9548,113.483,113.8925,4687.0
2019-01-08 09:45:00,127.88,127.91,127.24,127.36,7618.0,113.8569,113.8836,113.2871,113.3939,7618.0
2019-01-08 09:50:00,127.37,127.52,127.21,127.24,11196.0,113.4028,113.5364,113.2604,113.2871,11196.0
2019-01-08 09:55:00,127.28,127.63,127.25,127.63,5996.0,113.3227,113.6343,113.296,113.6343,5996.0
2019-01-08 10:00:00,127.64,127.79,127.57,127.75,8982.0,113.6432,113.7768,113.5809,113.7412,8982.0
2019-01-08 10:05:00,127.76,127.88,127.69,127.7,10642.0,113.7501,113.8569,113.6877,113.6966,10642.0
2019-01-08 10:10:00,127.64,127.64,127.04,127.13,13837.0,113.6432,113.6432,113.109,113.1891,13837.0
2019-01-08 10:15:00,127.18,127.24,126.85,126.94,16633.0,113.2337,113.2871,112.9398,113.02,16633.0
2019-01-08 10:20:00,126.83,126.97,126.75,126.91,6446.0,112.922,113.0467,112.8508,112.9933,6446.0
2019-01-08 10:25:00,126.93,127.26,126.88,127.06,7126.0,113.0111,113.3049,112.9666,113.1268,7126.0
2019-01-08 10:30:00,127.03,127.17,126.86,126.97,7925.0,113.1001,113.2248,112.9488,113.0467,7925.0
2019-01-08 10:35:00,127.1,127.4,126.96,127.4,10898.0,113.1624,113.4295,113.0378,113.4295,10898.0
2019-01-08 10:40:00,127.35,127.35,126.95,126.95,5413.0,113.385,113.385,113.0289,113.0289,5413.0
2019-01-08 10:45:00,126.95,126.96,126.71,126.82,6642.0,113.0289,113.0378,112.8152,112.9131,6642.0
2019-01-08 10:50:00,126.82,126.84,126.6,126.75,10274.0,112.9131,112.9309,112.7173,112.8508,10274.0
2019-01-08 10:55:00,126.77,126.94,126.7,126.78,10801.0,112.8686,113.02,112.8063,112.8775,10801.0
2019-01-08 11:00:00,126.82,127.0,126.69,126.69,10245.0,112.9131,113.0734,112.7974,112.7974,10245.0
2019-01-08 11:05:00,126.78,126.9,126.68,126.75,15283.0,112.8775,112.9844,112.7885,112.8508,15283.0
2019-01-08 11:10:00,126.72,126.75,126.49,126.71,6879.0,112.8241,112.8508,112.6193,112.8152,6879.0
2019-01-08 11:15:00,126.71,126.94,126.69,126.69,10381.0,112.8152,113.02,112.7974,112.7974,10381.0
2019-01-08 11:20:00,126.71,126.71,126.42,126.47,9478.0,112.8152,112.8152,112.557,112.6015,9478.0
2019-01-08 11:25:00,126.42,126.49,126.14,126.14,6470.0,112.557,112.6193,112.3077,112.3077,6470.0
2019-01-08 11:30:00,126.11,126.18,125.99,125.99,9966.0,112.281,112.3433,112.1742,112.1742,9966.0
2019-01-08 11:35:00,126.03,126.13,125.83,125.99,10762.0,112.2098,112.2988,112.0317,112.1742,10762.0
2019-01-08 11:40:00,125.95,125.99,125.76,125.85,6896.0,112.1385,112.1742,111.9694,112.0495,6896.0
2019-01-08 11:45:00,125.84,126.01,125.74,125.9,14827.0,112.0406,112.192,111.9516,112.094,14827.0
2019-01-08 11:50:00,125.88,126.22,125.88,126.22,7205.0,112.0762,112.3789,112.0762,112.3789,7205.0
2019-01-08 11:55:00,126.25,126.43,126.25,126.31,4855.0,112.4056,112.5659,112.4056,112.4591,4855.0
2019-01-08 12:00:00,126.33,126.56,126.28,126.45,16439.0,112.4769,112.6817,112.4324,112.5837,16439.0
2019-01-08 12:05:00,126.41,126.41,126.22,126.22,8876.0,112.5481,112.5481,112.3789,112.3789,8876.0
2019-01-08 12:10:00,126.27,126.28,126.06,126.17,5062.0,112.4235,112.4324,112.2365,112.3344,5062.0
2019-01-08 12:15:00,126.17,126.23,126.06,126.19,6562.0,112.3344,112.3878,112.2365,112.3522,6562.0
2019-01-08 12:20:00,126.2,126.37,126.2,126.31,8911.0,112.3611,112.5125,112.3611,112.4591,8911.0
2019-01-08 12:25:00,126.34,126.51,126.32,126.38,22010.0,112.4858,112.6371,112.468,112.5214,22010.0
2019-01-08 12:30:00,126.45,126.47,126.08,126.08,14754.0,112.5837,112.6015,112.2543,112.2543,14754.0
2019-01-08 12:35:00,126.08,126.12,125.83,125.93,8584.0,112.2543,112.2899,112.0317,112.1207,8584.0
2019-01-08 12:40:00,125.97,126.19,125.96,125.98,8423.0,112.1563,112.3522,112.1474,112.1653,8423.0
2019-01-08 12:45:00,126.03,126.14,125.56,125.56,10827.0,112.2098,112.3077,111.7913,111.7913,10827.0
2019-01-08 12:50:00,125.56,125.84,125.48,125.72,11891.0,111.7913,112.0406,111.7201,111.9338,11891.0
2019-01-08 12:55:00,125.72,125.82,125.64,125.74,5797.0,111.9338,112.0228,111.8625,111.9516,5797.0
2019-01-08 13:00:00,125.74,125.95,125.64,125.89,6658.0,111.9516,112.1385,111.8625,112.0851,6658.0
2019-01-08 13:05:00,125.94,126.04,125.94,125.95,5350.0,112.1296,112.2187,112.1296,112.1385,5350.0
2019-01-08 13:10:00,126.02,126.18,125.98,126.14,8136.0,112.2009,112.3433,112.1653,112.3077,8136.0
2019-01-08 13:15:00,126.12,126.21,126.01,126.05,9943.0,112.2899,112.37,112.192,112.2276,9943.0
2019-01-08 13:20:00,126.09,126.27,126.07,126.16,8732.0,112.2632,112.4235,112.2454,112.3255,8732.0
2019-01-08 13:25:00,126.16,126.21,126.04,126.09,4043.0,112.3255,112.37,112.2187,112.2632,4043.0
2019-01-08 13:30:00,126.12,126.28,126.1,126.2,8341.0,112.2899,112.4324,112.2721,112.3611,8341.0
2019-01-08 13:35:00,126.19,126.25,126.12,126.22,4375.0,112.3522,112.4056,112.2899,112.3789,4375.0
2019-01-08 13:40:00,126.22,126.25,126.06,126.06,6541.0,112.3789,112.4056,112.2365,112.2365,6541.0
2019-01-08 13:45:00,126.07,126.17,125.95,126.17,7895.0,112.2454,112.3344,112.1385,112.3344,7895.0
2019-01-08 13:50:00,126.18,126.47,126.16,126.45,7102.0,112.3433,112.6015,112.3255,112.5837,7102.0
2019-01-08 13:55:00,126.47,126.48,126.29,126.31,23566.0,112.6015,112.6104,112.4413,112.4591,23566.0
2019-01-08 14:00:00,126.27,126.44,126.26,126.34,7471.0,112.4235,112.5748,112.4145,112.4858,7471.0
2019-01-08 14:05:00,126.32,126.44,126.28,126.34,11961.0,112.468,112.5748,112.4324,112.4858,11961.0
2019-01-08 14:10:00,126.37,126.52,126.34,126.51,5100.0,112.5125,112.646,112.4858,112.6371,5100.0
2019-01-08 14:15:00,126.51,126.51,126.37,126.42,12878.0,112.6371,112.6371,112.5125,112.557,12878.0
2019-01-08 14:20:00,126.41,126.41,126.21,126.3,7283.0,112.5481,112.5481,112.37,112.4502,7283.0
2019-01-08 14:25:00,126.3,126.33,126.26,126.3,7468.0,112.4502,112.4769,112.4145,112.4502,7468.0
2019-01-08 14:30:00,126.3,126.53,126.3,126.49,7555.0,112.4502,112.6549,112.4502,112.6193,7555.0
2019-01-08 14:35:00,126.48,126.55,126.4,126.52,12801.0,112.6104,112.6727,112.5392,112.646,12801.0
2019-01-08 14:40:00,126.52,126.55,126.43,126.47,10107.0,112.646,112.6727,112.5659,112.6015,10107.0
2019-01-08 14:45:00,126.49,126.51,126.32,126.48,7828.0,112.6193,112.6371,112.468,112.6104,7828.0
2019-01-08 14:50:00,126.46,126.46,126.22,126.35,10639.0,112.5926,112.5926,112.3789,112.4947,10639.0
2019-01-08 14:55:00,126.33,126.39,126.22,126.38,11697.0,112.4769,112.5303,112.3789,112.5214,11697.0
2019-01-08 15:00:00,126.35,126.43,126.32,126.33,9064.0,112.4947,112.5659,112.468,112.4769,9064.0
2019-01-08 15:05:00,126.33,126.35,126.08,126.32,14307.0,112.4769,112.4947,112.2543,112.468,14307.0
2019-01-08 15:10:00,126.33,126.36,126.25,126.32,17136.0,112.4769,112.5036,112.4056,112.468,17136.0
2019-01-08 15:15:00,126.33,126.34,126.25,126.25,20536.0,112.4769,112.4858,112.4056,112.4056,20536.0
2019-01-08 15:20:00,126.28,126.33,126.25,126.28,20270.0,112.4324,112.4769,112.4056,112.4324,20270.0
2019-01-08 15:25:00,126.28,126.29,126.14,126.24,12230.0,112.4324,112.4413,112.3077,112.3967,12230.0
2019-01-08 15:30:00,126.25,126.31,126.22,126.25,34694.0,112.4056,112.4591,112.3789,112.4056,34694.0
2019-01-08 15:35:00,126.27,126.31,126.22,126.23,26601.0,112.4235,112.4591,112.3789,112.3878,26601.0
2019-01-08 15:40:00,126.25,126.27,126.15,126.22,35468.0,112.4056,112.4235,112.3166,112.3789,35468.0
2019-01-08 15:45:00,126.21,126.32,126.07,126.07,65216.0,112.37,112.468,112.2454,112.2454,65216.0
2019-01-08 15:50:00,126.08,126.17,126.0,126.09,71283.0,112.2543,112.3344,112.1831,112.2632,71283.0
2019-01-08 15:55:00,126.09,126.42,126.05,126.37,106132.0,112.2632,112.557,112.2276,112.5125,106132.0
2019-01-09 09:30:00,127.48,128.0,127.42,127.74,53776.0,113.5008,113.9637,113.4473,113.7323,53776.0
2019-01-09 09:35:00,127.75,128.2,127.58,127.81,50603.0,113.7412,114.1418,113.5898,113.7946,50603.0
2019-01-09 09:40:00,127.77,127.83,127.11,127.44,32731.0,113.759,113.8124,113.1713,113.4652,32731.0
2019-01-09 09:45:00,127.49,127.65,127.43,127.52,35385.0,113.5097,113.6521,113.4562,113.5364,35385.0
2019-01-09 09:50:00,127.52,127.72,127.33,127.66,31818.0,113.5364,113.7144,113.3672,113.661,31818.0
2019-01-09 09:55:00,127.68,127.72,127.5,127.55,26805.0,113.6788,113.7144,113.5186,113.5631,26805.0
2019-01-09 10:00:00,127.59,127.76,127.56,127.64,36484.0,113.5987,113.7501,113.572,113.6432,36484.0
2019-01-09 10:05:00,127.61,127.78,127.53,127.58,43314.0,113.6165,113.7679,113.5453,113.5898,43314.0
2019-01-09 10:10:00,127.61,127.9,127.58,127.77,33386.0,113.6165,113.8747,113.5898,113.759,33386.0
2019-01-09 10:15:00,127.74,128.0,127.65,127.95,17969.0,113.7323,113.9637,113.6521,113.9192,17969.0
2019-01-09 10:20:00,127.99,128.0,127.58,127.67,28329.0,113.9548,113.9637,113.5898,113.6699,28329.0
2019-01-09 10:25:00,127.62,127.66,127.53,127.57,41643.0,113.6254,113.661,113.5453,113.5809,41643.0
2019-01-09 10:30:00,127.6,127.6,127.26,127.31,36242.0,113.6076,113.6076,113.3049,113.3494,36242.0
2019-01-09 10:35:00,127.31,127.53,127.29,127.38,57227.0,113.3494,113.5453,113.3316,113.4117,57227.0
2019-01-09 10:40:00,127.38,127.38,126.95,127.02,41241.0,113.4117,113.4117,113.0289,113.0912,41241.0
2019-01-09 10:45:00,127.01,127.21,126.94,126.95,43769.0,113.0823,113.2604,113.02,113.0289,43769.0
2019-01-09 10:50:00,126.97,127.2,126.93,127.1,26388.0,113.0467,113.2515,113.0111,113.1624,26388.0
2019-01-09 10:55:00,127.12,127.54,127.11,127.49,46039.0,113.1802,113.5542,113.1713,113.5097,46039.0
2019-01-09 11:00:00,127.47,127.64,127.43,127.62,48573.0,113.4919,113.6432,113.4562,113.6254,48573.0
2019-01-09 11:05:00,127.61,127.67,127.37,127.37,21673.0,113.6165,113.6699,113.4028,113.4028,21673.0
2019-01-09 11:10:00,127.37,127.44,127.22,127.26,15734.0,113.4028,113.4652,113.2693,113.3049,15734.0
2019-01-09 11:15:00,127.26,127.41,127.24,127.36,34855.0,113.3049,113.4384,113.2871,113.3939,34855.0
2019-01-09 11:20:00,127.34,127.67,127.21,127.57,30683.0,113.3761,113.6699,113.2604,113.5809,30683.0
2019-01-09 11:25:00,127.55,127.6,127.43,127.49,16026.0,113.5631,113.6076,113.4562,113.5097,16026.0
2019-01-09 11:30:00,127.46,127.46,127.25,127.29,13396.0,113.483,113.483,113.296,113.3316,13396.0
2019-01-09 11:35:00,127.34,127.37,127.26,127.34,6881.0,113.3761,113.4028,113.3049,113.3761,6881.0
2019-01-09 11:40:00,127.37,127.73,127.28,127.71,31466.0,113.4028,113.7234,113.3227,113.7055,31466.0
2019-01-09 11:45:00,127.73,127.79,127.6,127.7,27640.0,113.7234,113.7768,113.6076,113.6966,27640.0
2019-01-09 11:50:00,127.74,127.84,127.71,127.75,21403.0,113.7323,113.8213,113.7055,113.7412,21403.0
2019-01-09 11:55:00,127.79,127.82,127.72,127.72,14827.0,113.7768,113.8035,113.7144,113.7144,14827.0
2019-01-09 12:00:00,127.75,127.79,127.61,127.66,19457.0,113.7412,113.7768,113.6165,113.661,19457.0
2019-01-09 12:05:00,127.65,127.78,127.59,127.78,8013.0,113.6521,113.7679,113.5987,113.7679,8013.0
2019-01-09 12:10:00,127.76,127.83,127.68,127.81,15759.0,113.7501,113.8124,113.6788,113.7946,15759.0
2019-01-09 12:15:00,127.81,127.94,127.75,127.75,14504.0,113.7946,113.9103,113.7412,113.7412,14504.0
2019-01-09 12:20:00,127.76,127.84,127.75,127.79,8692.0,113.7501,113.8213,113.7412,113.7768,8692.0
2019-01-09 12:25:00,127.79,127.83,127.66,127.73,7831.0,113.7768,113.8124,113.661,113.7234,7831.0
2019-01-09 12:30:00,127.76,127.93,127.65,127.88,35391.0,113.7501,113.9014,113.6521,113.8569,35391.0
2019-01-09 12:35:00,127.86,127.98,127.8,127.93,22676.0,113.8391,113.9459,113.7857,113.9014,22676.0
2019-01-09 12:40:00,127.95,128.06,127.91,127.98,15066.0,113.9192,114.0172,113.8836,113.9459,15066.0
2019-01-09 12:45:00,128.02,128.12,127.99,128.01,17428.0,113.9815,114.0706,113.9548,113.9726,17428.0
2019-01-09 12:50:00,127.98,128.12,127.97,128.08,19310.0,113.9459,114.0706,113.937,114.035,19310.0
2019-01-09 12:55:00,128.07,128.12,127.98,128.1,25214.0,114.0261,114.0706,113.9459,114.0528,25214.0
2019-01-09 13:00:00,128.11,128.38,128.1,128.38,31856.0,114.0617,114.3021,114.0528,114.3021,31856.0
2019-01-09 13:05:00,128.36,128.39,128.08,128.12,13630.0,114.2843,114.311,114.035,114.0706,13630.0
2019-01-09 13:10:00,128.11,128.11,127.89,127.96,8467.0,114.0617,114.0617,113.8658,113.9281,8467.0
2019-01-09 13:15:00,127.96,128.02,127.86,127.94,6851.0,113.9281,113.9815,113.8391,113.9103,6851.0
2019-01-09 13:20:00,127.96,128.03,127.9,128.02,16488.0,113.9281,113.9905,113.8747,113.9815,16488.0
2019-01-09 13:25:00,128.03,128.09,128.01,128.06,8032.0,113.9905,114.0439,113.9726,114.0172,8032.0
2019-01-09 13:30:00,128.07,128.08,127.86,127.87,8475.0,114.0261,114.035,113.8391,113.848,8475.0
2019-01-09 13:35:00,127.85,127.92,127.82,127.89,10350.0,113.8302,113.8925,113.8035,113.8658,10350.0
2019-01-09 13:40:00,127.9,128.05,127.9,127.98,12270.0,113.8747,114.0083,113.8747,113.9459,12270.0
2019-01-09 13:45:00,127.98,127.99,127.94,127.97,6299.0,113.9459,113.9548,113.9103,113.937,6299.0
2019-01-09 13:50:00,127.95,127.95,127.71,127.74,11576.0,113.9192,113.9192,113.7055,113.7323,11576.0
2019-01-09 13:55:00,127.77,127.81,127.74,127.8,5277.0,113.759,113.7946,113.7323,113.7857,5277.0
2019-01-09 14:00:00,127.8,128.01,127.76,127.89,21460.0,113.7857,113.9726,113.7501,113.8658,21460.0
2019-01-09 14:05:00,127.9,128.15,127.87,128.15,12066.0,113.8747,114.0973,113.848,114.0973,12066.0
2019-01-09 14:10:00,128.13,128.21,127.97,128.03,17267.0,114.0795,114.1507,113.937,113.9905,17267.0
2019-01-09 14:15:00,128.03,128.04,127.57,127.59,10973.0,113.9905,113.9994,113.5809,113.5987,10973.0
2019-01-09 14:20:00,127.55,127.61,127.37,127.51,11691.0,113.5631,113.6165,113.4028,113.5275,11691.0
2019-01-09 14:25:00,127.47,127.57,127.39,127.48,8406.0,113.4919,113.5809,113.4206,113.5008,8406.0
2019-01-09 14:30:00,127.46,127.82,127.43,127.82,13576.0,113.483,113.8035,113.4562,113.8035,13576.0
2019-01-09 14:35:00,127.83,127.88,127.75,127.8,9580.0,113.8124,113.8569,113.7412,113.7857,9580.0
2019-01-09 14:40:00,127.76,127.79,127.68,127.79,7090.0,113.7501,113.7768,113.6788,113.7768,7090.0
2019-01-09 14:45:00,127.8,128.03,127.77,128.03,10710.0,113.7857,113.9905,113.759,113.9905,10710.0
2019-01-09 14:50:00,128.06,128.08,127.92,127.97,16138.0,114.0172,114.035,113.8925,113.937,16138.0
2019-01-09 14:55:00,127.96,128.01,127.88,127.89,16165.0,113.9281,113.9726,113.8569,113.8658,16165.0
2019-01-09 15:00:00,127.91,128.04,127.87,128.01,14793.0,113.8836,113.9994,113.848,113.9726,14793.0
2019-01-09 15:05:00,128.01,128.02,127.82,127.86,14116.0,113.9726,113.9815,113.8035,113.8391,14116.0
2019-01-09 15:10:00,127.87,127.93,127.79,127.86,18530.0,113.848,113.9014,113.7768,113.8391,18530.0
2019-01-09 15:15:00,127.86,127.9,127.72,127.75,8726.0,113.8391,113.8747,113.7144,113.7412,8726.0
2019-01-09 15:20:00,127.76,127.86,127.71,127.76,15948.0,113.7501,113.8391,113.7055,113.7501,15948.0
2019-01-09 15:25:00,127.76,127.94,127.75,127.86,35457.0,113.7501,113.9103,113.7412,113.8391,35457.0
2019-01-09 15:30:00,127.86,128.06,127.77,128.01,28260.0,113.8391,114.0172,113.759,113.9726,28260.0
2019-01-09 15:35:00,128.04,128.06,127.75,127.82,38836.0,113.9994,114.0172,113.7412,113.8035,38836.0
2019-01-09 15:40:00,127.83,127.88,127.78,127.88,33738.0,113.8124,113.8569,113.7679,113.8569,33738.0
2019-01-09 15:45:00,127.89,127.96,127.76,127.86,42992.0,113.8658,113.9281,113.7501,113.8391,42992.0
2019-01-09 15:50:00,127.88,127.88,127.78,127.81,39866.0,113.8569,113.8569,113.7679,113.7946,39866.0
2019-01-09 15:55:00,127.82,128.01,127.78,127.95,90291.0,113.8035,113.9726,113.7679,113.9192,90291.0
2019-01-10 09:30:00,128.43,128.66,128.02,128.4,40045.0,114.3466,114.5514,113.9815,114.3199,40045.0
2019-01-10 09:35:00,128.27,128.43,128.03,128.19,19506.0,114.2041,114.3466,113.9905,114.1329,19506.0
2019-01-10 09:40:00,128.24,128.24,127.86,128.0,18835.0,114.1774,114.1774,113.8391,113.9637,18835.0
2019-01-10 09:45:00,127.89,128.29,127.78,128.02,18323.0,113.8658,114.2219,113.7679,113.9815,18323.0
2019-01-10 09:50:00,127.96,128.17,127.88,128.17,3489.0,113.9281,114.1151,113.8569,114.1151,3489.0
2019-01-10 09:55:00,128.17,128.22,128.02,128.15,7975.0,114.1151,114.1596,113.9815,114.0973,7975.0
2019-01-10 10:00:00,128.15,128.3,128.08,128.12,13053.0,114.0973,114.2308,114.035,114.0706,13053.0
2019-01-10 10:05:00,128.21,128.29,128.15,128.21,13531.0,114.1507,114.2219,114.0973,114.1507,13531.0
2019-01-10 10:10:00,128.11,128.24,128.08,128.18,15043.0,114.0617,114.1774,114.035,114.124,15043.0
2019-01-10 10:15:00,128.16,128.16,127.93,128.12,8714.0,114.1062,114.1062,113.9014,114.0706,8714.0
2019-01-10 10:20:00,128.19,128.39,128.19,128.29,17604.0,114.1329,114.311,114.1329,114.2219,17604.0
2019-01-10 10:25:00,128.31,128.51,128.24,128.44,16305.0,114.2397,114.4178,114.1774,114.3555,16305.0
2019-01-10 10:30:00,128.5,128.56,128.4,128.49,11122.0,114.4089,114.4623,114.3199,114.4,11122.0
2019-01-10 10:35:00,128.47,128.5,128.33,128.5,2085.0,114.3822,114.4089,114.2576,114.4089,2085.0
2019-01-10 10:40:00,128.56,128.56,128.32,128.37,7234.0,114.4623,114.4623,114.2487,114.2932,7234.0
2019-01-10 10:45:00,128.34,128.4,128.22,128.37,8556.0,114.2665,114.3199,114.1596,114.2932,8556.0
2019-01-10 10:50:00,128.36,128.5,128.28,128.36,20119.0,114.2843,114.4089,114.213,114.2843,20119.0
2019-01-10 10:55:00,128.31,128.45,128.27,128.39,8977.0,114.2397,114.3644,114.2041,114.311,8977.0
2019-01-10 11:00:00,128.36,128.36,128.18,128.27,4153.0,114.2843,114.2843,114.124,114.2041,4153.0
2019-01-10 11:05:00,128.27,128.41,128.27,128.35,9177.0,114.2041,114.3288,114.2041,114.2754,9177.0
2019-01-10 11:10:00,128.35,128.49,128.29,128.48,10621.0,114.2754,114.4,114.2219,114.3911,10621.0
2019-01-10 11:15:00,128.45,128.54,128.36,128.5,20255.0,114.3644,114.4445,114.2843,114.4089,20255.0
2019-01-10 11:20:00,128.52,128.53,128.36,128.36,15949.0,114.4267,114.4356,114.2843,114.2843,15949.0
2019-01-10 11:25:00,128.34,128.53,128.34,128.39,4045.0,114.2665,114.4356,114.2665,114.311,4045.0
2019-01-10 11:30:00,128.41,128.56,128.37,128.56,6557.0,114.3288,114.4623,114.2932,114.4623,6557.0
2019-01-10 11:35:00,128.55,128.63,128.49,128.54,6048.0,114.4534,114.5247,114.4,114.4445,6048.0
2019-01-10 11:40:00,128.55,128.73,128.54,128.73,7549.0,114.4534,114.6137,114.4445,114.6137,7549.0
2019-01-10 11:45:00,128.69,128.84,128.69,128.83,10595.0,114.5781,114.7116,114.5781,114.7027,10595.0
2019-01-10 11:50:00,128.83,128.84,128.71,128.79,6982.0,114.7027,114.7116,114.5959,114.6671,6982.0
2019-01-10 11:55:00,128.79,128.95,128.75,128.91,6531.0,114.6671,114.8096,114.6315,114.774,6531.0
2019-01-10 12:00:00,128.92,129.03,128.7,128.7,6865.0,114.7829,114.8808,114.587,114.587,6865.0
2019-01-10 12:05:00,128.65,128.65,128.56,128.56,1700.0,114.5425,114.5425,114.4623,114.4623,1700.0
2019-01-10 12:10:00,128.58,128.67,128.57,128.66,5046.0,114.4801,114.5603,114.4712,114.5514,5046.0
2019-01-10 12:15:00,128.66,128.7,128.56,128.67,2719.0,114.5514,114.587,114.4623,114.5603,2719.0
2019-01-10 12:20:00,128.64,128.76,128.6,128.76,6496.0,114.5336,114.6404,114.4979,114.6404,6496.0
2019-01-10 12:25:00,128.74,128.79,128.7,128.75,2556.0,114.6226,114.6671,114.587,114.6315,2556.0
2019-01-10 12:30:00,128.78,128.84,128.78,128.78,3862.0,114.6582,114.7116,114.6582,114.6582,3862.0
2019-01-10 12:35:00,128.8,128.84,128.75,128.79,2603.0,114.676,114.7116,114.6315,114.6671,2603.0
2019-01-10 12:40:00,128.74,128.93,128.74,128.91,13308.0,114.6226,114.7918,114.6226,114.774,13308.0
2019-01-10 12:45:00,128.93,129.14,128.86,129.04,14984.0,114.7918,114.9787,114.7294,114.8897,14984.0
2019-01-10 12:50:00,128.97,129.16,128.97,129.08,2518.0,114.8274,114.9965,114.8274,114.9253,2518.0
2019-01-10 12:55:00,129.03,129.04,128.94,128.96,3042.0,114.8808,114.8897,114.8007,114.8185,3042.0
2019-01-10 13:00:00,128.92,128.99,128.77,128.84,4267.0,114.7829,114.8452,114.6493,114.7116,4267.0
2019-01-10 13:05:00,128.84,128.84,128.35,128.4,8872.0,114.7116,114.7116,114.2754,114.3199,8872.0
2019-01-10 13:10:00,128.39,128.5,128.38,128.45,12762.0,114.311,114.4089,114.3021,114.3644,12762.0
2019-01-10 13:15:00,128.47,128.59,128.36,128.59,8088.0,114.3822,114.489,114.2843,114.489,8088.0
2019-01-10 13:20:00,128.53,128.62,128.49,128.54,7785.0,114.4356,114.5158,114.4,114.4445,7785.0
2019-01-10 13:25:00,128.54,128.69,128.54,128.66,8249.0,114.4445,114.5781,114.4445,114.5514,8249.0
2019-01-10 13:30:00,128.66,128.69,128.59,128.69,4473.0,114.5514,114.5781,114.489,114.5781,4473.0
2019-01-10 13:35:00,128.71,128.72,128.5,128.5,6621.0,114.5959,114.6048,114.4089,114.4089,6621.0
2019-01-10 13:40:00,128.53,128.53,128.4,128.51,3255.0,114.4356,114.4356,114.3199,114.4178,3255.0
2019-01-10 13:45:00,128.49,128.54,128.45,128.5,4551.0,114.4,114.4445,114.3644,114.4089,4551.0
2019-01-10 13:50:00,128.53,128.57,128.47,128.51,19807.0,114.4356,114.4712,114.3822,114.4178,19807.0
2019-01-10 13:55:00,128.5,128.61,128.46,128.6,4786.0,114.4089,114.5069,114.3733,114.4979,4786.0
2019-01-10 14:00:00,128.58,128.83,128.58,128.79,8155.0,114.4801,114.7027,114.4801,114.6671,8155.0
2019-01-10 14:05:00,128.79,128.98,128.79,128.98,9901.0,114.6671,114.8363,114.6671,114.8363,9901.0
2019-01-10 14:10:00,128.96,129.02,128.91,128.98,7106.0,114.8185,114.8719,114.774,114.8363,7106.0
2019-01-10 14:15:00,128.96,129.01,128.92,128.96,4712.0,114.8185,114.863,114.7829,114.8185,4712.0
2019-01-10 14:20:00,128.99,129.09,128.94,128.97,7063.0,114.8452,114.9342,114.8007,114.8274,7063.0
2019-01-10 14:25:00,128.96,128.96,128.84,128.9,4625.0,114.8185,114.8185,114.7116,114.7651,4625.0
2019-01-10 14:30:00,128.92,128.97,128.85,128.97,5943.0,114.7829,114.8274,114.7205,114.8274,5943.0
2019-01-10 14:35:00,128.9,129.07,128.89,129.01,6820.0,114.7651,114.9164,114.7561,114.863,6820.0
2019-01-10 14:40:00,129.06,129.27,129.05,129.2,8329.0,114.9075,115.0945,114.8986,115.0322,8329.0
2019-01-10 14:45:00,129.21,129.29,129.08,129.08,8474.0,115.0411,115.1123,114.9253,114.9253,8474.0
2019-01-10 14:50:00,129.08,129.12,128.94,128.96,7262.0,114.9253,114.9609,114.8007,114.8185,7262.0
2019-01-10 14:55:00,128.95,129.11,128.87,129.07,7955.0,114.8096,114.952,114.7383,114.9164,7955.0
2019-01-10 15:00:00,129.08,129.25,129.08,129.18,10317.0,114.9253,115.0767,114.9253,115.0143,10317.0
2019-01-10 15:05:00,129.15,129.22,129.1,129.1,5343.0,114.9876,115.05,114.9431,114.9431,5343.0
2019-01-10 15:10:00,129.02,129.13,128.91,129.1,6194.0,114.8719,114.9698,114.774,114.9431,6194.0
2019-01-10 15:15:00,129.1,129.18,129.1,129.13,6445.0,114.9431,115.0143,114.9431,114.9698,6445.0
2019-01-10 15:20:00,129.13,129.28,129.09,129.24,13564.0,114.9698,115.1034,114.9342,115.0678,13564.0
2019-01-10 15:25:00,129.24,129.31,129.19,129.29,7741.0,115.0678,115.1301,115.0232,115.1123,7741.0
2019-01-10 15:30:00,129.3,129.35,129.18,129.34,21685.0,115.1212,115.1657,115.0143,115.1568,21685.0
2019-01-10 15:35:00,129.33,129.42,129.3,129.39,16623.0,115.1479,115.228,115.1212,115.2013,16623.0
2019-01-10 15:40:00,129.41,129.5,129.35,129.47,17761.0,115.2191,115.2993,115.1657,115.2725,17761.0
2019-01-10 15:45:00,129.49,129.57,129.35,129.37,19355.0,115.2904,115.3616,115.1657,115.1835,19355.0
2019-01-10 15:50:00,129.34,129.58,129.34,129.57,30612.0,115.1568,115.3705,115.1568,115.3616,30612.0
2019-01-10 15:55:00,129.56,129.63,129.43,129.54,83091.0,115.3527,115.415,115.2369,115.3349,83091.0
2019-01-11 09:30:00,129.0,129.22,128.58,129.05,24556.0,114.8541,115.05,114.4801,114.8986,24556.0
2019-01-11 09:35:00,128.91,129.04,128.8,128.93,6667.0,114.774,114.8897,114.676,114.7918,6667.0
2019-01-11 09:40:00,129.01,129.01,128.59,128.94,10807.0,114.863,114.863,114.489,114.8007,10807.0
2019-01-11 09:45:00,128.9,129.42,128.89,129.42,6613.0,114.7651,115.228,114.7561,115.228,6613.0
2019-01-11 09:50:00,129.42,129.5,128.97,129.04,6254.0,115.228,115.2993,114.8274,114.8897,6254.0
2019-01-11 09:55:00,128.94,129.19,128.94,129.1,7681.0,114.8007,115.0232,114.8007,114.9431,7681.0
2019-01-11 10:00:00,129.04,129.04,128.68,128.82,19697.0,114.8897,114.8897,114.5692,114.6938,19697.0
2019-01-11 10:05:00,128.76,128.91,128.73,128.81,11875.0,114.6404,114.774,114.6137,114.6849,11875.0
2019-01-11 10:10:00,128.81,128.82,128.45,128.51,38241.0,114.6849,114.6938,114.3644,114.4178,38241.0
2019-01-11 10:15:00,128.47,128.56,128.24,128.52,20142.0,114.3822,114.4623,114.1774,114.4267,20142.0
2019-01-11 10:20:00,128.52,128.54,128.43,128.5,9686.0,114.4267,114.4445,114.3466,114.4089,9686.0
2019-01-11 10:25:00,128.5,128.61,128.38,128.57,18965.0,114.4089,114.5069,114.3021,114.4712,18965.0
2019-01-11 10:30:00,128.54,128.59,128.41,128.49,12296.0,114.4445,114.489,114.3288,114.4,12296.0
2019-01-11 10:35:00,128.58,128.65,128.47,128.63,11746.0,114.4801,114.5425,114.3822,114.5247,11746.0
2019-01-11 10:40:00,128.64,128.79,128.63,128.74,7531.0,114.5336,114.6671,114.5247,114.6226,7531.0
2019-01-11 10:45:00,128.75,128.81,128.59,128.8,11167.0,114.6315,114.6849,114.489,114.676,11167.0
2019-01-11 10:50:00,128.83,128.9,128.72,128.89,7267.0,114.7027,114.7651,114.6048,114.7561,7267.0
2019-01-11 10:55:00,128.91,128.99,128.77,128.79,13703.0,114.774,114.8452,114.6493,114.6671,13703.0
2019-01-11 11:00:00,128.8,128.86,128.71,128.78,13057.0,114.676,114.7294,114.5959,114.6582,13057.0
2019-01-11 11:05:00,128.8,128.88,128.76,128.87,13331.0,114.676,114.7472,114.6404,114.7383,13331.0
2019-01-11 11:10:00,128.86,128.87,128.68,128.81,7231.0,114.7294,114.7383,114.5692,114.6849,7231.0
2019-01-11 11:15:00,128.78,129.02,128.77,129.02,13439.0,114.6582,114.8719,114.6493,114.8719,13439.0
2019-01-11 11:20:00,129.04,129.18,128.97,129.11,7706.0,114.8897,115.0143,114.8274,114.952,7706.0
2019-01-11 11:25:00,129.11,129.21,129.06,129.16,4482.0,114.952,115.0411,114.9075,114.9965,4482.0
2019-01-11 11:30:00,129.22,129.28,129.09,129.22,2929.0,115.05,115.1034,114.9342,115.05,2929.0
2019-01-11 11:35:00,129.28,129.3,129.2,129.24,4718.0,115.1034,115.1212,115.0322,115.0678,4718.0
2019-01-11 11:40:00,129.24,129.7,129.24,129.59,23863.0,115.0678,115.4773,115.0678,115.3794,23863.0
2019-01-11 11:45:00,129.59,129.77,129.57,129.77,23637.0,115.3794,115.5396,115.3616,115.5396,23637.0
2019-01-11 11:50:00,129.74,129.76,129.63,129.66,11069.0,115.5129,115.5307,115.415,115.4417,11069.0
2019-01-11 11:55:00,129.66,129.66,129.56,129.66,6031.0,115.4417,115.4417,115.3527,115.4417,6031.0
2019-01-11 12:00:00,129.61,129.81,129.61,129.73,11979.0,115.3972,115.5753,115.3972,115.504,11979.0
2019-01-11 12:05:00,129.73,129.73,129.49,129.49,3830.0,115.504,115.504,115.2904,115.2904,3830.0
2019-01-11 12:10:00,129.49,129.52,129.36,129.52,6717.0,115.2904,115.3171,115.1746,115.3171,6717.0
2019-01-11 12:15:00,129.53,129.65,129.5,129.65,7163.0,115.326,115.4328,115.2993,115.4328,7163.0
2019-01-11 12:20:00,129.62,129.66,129.56,129.65,4608.0,115.4061,115.4417,115.3527,115.4328,4608.0
2019-01-11 12:25:00,129.67,129.72,129.55,129.56,6250.0,115.4506,115.4951,115.3438,115.3527,6250.0
2019-01-11 12:30:00,129.59,129.68,129.53,129.68,3061.0,115.3794,115.4595,115.326,115.4595,3061.0
2019-01-11 12:35:00,129.68,129.8,129.63,129.73,6770.0,115.4595,115.5664,115.415,115.504,6770.0
2019-01-11 12:40:00,129.77,129.88,129.77,129.88,6048.0,115.5396,115.6376,115.5396,115.6376,6048.0
2019-01-11 12:45:00,129.87,129.9,129.77,129.81,5970.0,115.6287,115.6554,115.5396,115.5753,5970.0
2019-01-11 12:50:00,129.83,129.94,129.83,129.89,5000.0,115.5931,115.691,115.5931,115.6465,5000.0
2019-01-11 12:55:00,129.88,129.94,129.85,129.91,3352.0,115.6376,115.691,115.6109,115.6643,3352.0
2019-01-11 13:00:00,129.94,129.94,129.71,129.72,4433.0,115.691,115.691,115.4862,115.4951,4433.0
2019-01-11 13:05:00,129.71,129.8,129.68,129.68,7246.0,115.4862,115.5664,115.4595,115.4595,7246.0
2019-01-11 13:10:00,129.72,129.73,129.51,129.51,5930.0,115.4951,115.504,115.3082,115.3082,5930.0
2019-01-11 13:15:00,129.51,129.64,129.51,129.6,6692.0,115.3082,115.4239,115.3082,115.3883,6692.0
2019-01-11 13:20:00,129.55,129.55,129.42,129.46,2220.0,115.3438,115.3438,115.228,115.2636,2220.0
2019-01-11 13:25:00,129.43,129.6,129.37,129.6,8676.0,115.2369,115.3883,115.1835,115.3883,8676.0
2019-01-11 13:30:00,129.56,129.65,129.55,129.63,6430.0,115.3527,115.4328,115.3438,115.415,6430.0
2019-01-11 13:35:00,129.61,129.65,129.56,129.56,7297.0,115.3972,115.4328,115.3527,115.3527,7297.0
2019-01-11 13:40:00,129.55,129.66,129.55,129.57,7276.0,115.3438,115.4417,115.3438,115.3616,7276.0
2019-01-11 13:45:00,129.56,129.66,129.56,129.59,8679.0,115.3527,115.4417,115.3527,115.3794,8679.0
2019-01-11 13:50:00,129.61,129.69,129.58,129.63,5535.0,115.3972,115.4684,115.3705,115.415,5535.0
2019-01-11 13:55:00,129.66,129.75,129.63,129.69,5060.0,115.4417,115.5218,115.415,115.4684,5060.0
2019-01-11 14:00:00,129.69,129.69,129.47,129.47,10385.0,115.4684,115.4684,115.2725,115.2725,10385.0
2019-01-11 14:05:00,129.49,129.49,129.35,129.38,9617.0,115.2904,115.2904,115.1657,115.1924,9617.0
2019-01-11 14:10:00,129.39,129.57,129.39,129.5,7712.0,115.2013,115.3616,115.2013,115.2993,7712.0
2019-01-11 14:15:00,129.46,129.52,129.45,129.48,5662.0,115.2636,115.3171,115.2547,115.2814,5662.0
2019-01-11 14:20:00,129.5,129.51,129.36,129.36,8536.0,115.2993,115.3082,115.1746,115.1746,8536.0
2019-01-11 14:25:00,129.35,129.42,129.29,129.36,9069.0,115.1657,115.228,115.1123,115.1746,9069.0
2019-01-11 14:30:00,129.38,129.38,129.22,129.32,7870.0,115.1924,115.1924,115.05,115.139,7870.0
2019-01-11 14:35:00,129.32,129.39,129.32,129.35,5830.0,115.139,115.2013,115.139,115.1657,5830.0
2019-01-11 14:40:00,129.36,129.4,129.24,129.37,9446.0,115.1746,115.2102,115.0678,115.1835,9446.0
2019-01-11 14:45:00,129.35,129.35,129.18,129.28,12588.0,115.1657,115.1657,115.0143,115.1034,12588.0
2019-01-11 14:50:00,129.28,129.56,129.23,129.56,15383.0,115.1034,115.3527,115.0589,115.3527,15383.0
2019-01-11 14:55:00,129.57,129.62,129.32,129.32,14177.0,115.3616,115.4061,115.139,115.139,14177.0
2019-01-11 15:00:00,129.32,129.35,129.17,129.24,6900.0,115.139,115.1657,115.0054,115.0678,6900.0
2019-01-11 15:05:00,129.25,129.37,129.21,129.24,11454.0,115.0767,115.1835,115.0411,115.0678,11454.0
2019-01-11 15:10:00,129.24,129.26,129.17,129.18,7126.0,115.0678,115.0856,115.0054,115.0143,7126.0
2019-01-11 15:15:00,129.19,129.27,129.14,129.27,10566.0,115.0232,115.0945,114.9787,115.0945,10566.0
2019-01-11 15:20:00,129.25,129.31,129.22,129.23,5185.0,115.0767,115.1301,115.05,115.0589,5185.0
2019-01-11 15:25:00,129.22,129.26,129.15,129.18,9099.0,115.05,115.0856,114.9876,115.0143,9099.0
2019-01-11 15:30:00,129.21,129.31,129.18,129.3,18265.0,115.0411,115.1301,115.0143,115.1212,18265.0
2019-01-11 15:35:00,129.3,129.46,129.28,129.37,18913.0,115.1212,115.2636,115.1034,115.1835,18913.0
2019-01-11 15:40:00,129.37,129.45,129.36,129.38,10618.0,115.1835,115.2547,115.1746,115.1924,10618.0
2019-01-11 15:45:00,129.38,129.51,129.38,129.48,22167.0,115.1924,115.3082,115.1924,115.2814,22167.0
2019-01-11 15:50:00,129.49,129.51,129.37,129.4,18837.0,115.2904,115.3082,115.1835,115.2102,18837.0
2019-01-11 15:55:00,129.4,129.53,129.32,129.49,58905.0,115.2102,115.326,115.139,115.2904,58905.0
2019-01-14 09:30:00,129.1,129.5,128.66,129.13,26101.0,114.9431,115.2993,114.5514,114.9698,26101.0
2019-01-14 09:35:00,129.06,129.43,129.06,129.38,7420.0,114.9075,115.2369,114.9075,115.1924,7420.0
2019-01-14 09:40:00,129.52,129.83,129.52,129.82,7380.0,115.3171,115.5931,115.3171,115.5842,7380.0
2019-01-14 09:45:00,129.91,129.99,129.58,129.61,7298.0,115.6643,115.7355,115.3705,115.3972,7298.0
2019-01-14 09:50:00,129.66,129.75,129.54,129.56,4884.0,115.4417,115.5218,115.3349,115.3527,4884.0
2019-01-14 09:55:00,129.5,129.58,129.32,129.43,7821.0,115.2993,115.3705,115.139,115.2369,7821.0
2019-01-14 10:00:00,129.46,129.87,129.38,129.83,7913.0,115.2636,115.6287,115.1924,115.5931,7913.0
2019-01-14 10:05:00,129.84,130.0,129.81,129.94,11889.0,115.602,115.7444,115.5753,115.691,11889.0
2019-01-14 10:10:00,129.94,129.98,129.82,129.85,12821.0,115.691,115.7266,115.5842,115.6109,12821.0
2019-01-14 10:15:00,129.86,129.96,129.83,129.92,13537.0,115.6198,115.7088,115.5931,115.6732,13537.0
2019-01-14 10:20:00,129.94,129.97,129.73,129.82,7527.0,115.691,115.7177,115.504,115.5842,7527.0
2019-01-14 10:25:00,129.83,129.85,129.67,129.76,5459.0,115.5931,115.6109,115.4506,115.5307,5459.0
2019-01-14 10:30:00,129.78,129.89,129.68,129.84,9047.0,115.5486,115.6465,115.4595,115.602,9047.0
2019-01-14 10:35:00,129.83,129.83,129.54,129.62,9785.0,115.5931,115.5931,115.3349,115.4061,9785.0
2019-01-14 10:40:00,129.61,129.74,129.58,129.64,6310.0,115.3972,115.5129,115.3705,115.4239,6310.0
2019-01-14 10:45:00,129.68,129.76,129.47,129.58,15884.0,115.4595,115.5307,115.2725,115.3705,15884.0
2019-01-14 10:50:00,129.61,129.68,129.56,129.65,10788.0,115.3972,115.4595,115.3527,115.4328,10788.0
2019-01-14 10:55:00,129.68,129.89,129.66,129.74,7682.0,115.4595,115.6465,115.4417,115.5129,7682.0
2019-01-14 11:00:00,129.72,129.88,129.6,129.86,9850.0,115.4951,115.6376,115.3883,115.6198,9850.0
2019-01-14 11:05:00,129.83,129.88,129.69,129.73,8425.0,115.5931,115.6376,115.4684,115.504,8425.0
2019-01-14 11:10:00,129.71,129.86,129.7,129.78,7051.0,115.4862,115.6198,115.4773,115.5486,7051.0
2019-01-14 11:15:00,129.83,129.83,129.61,129.73,13878.0,115.5931,115.5931,115.3972,115.504,13878.0
2019-01-14 11:20:00,129.7,129.86,129.69,129.76,8154.0,115.4773,115.6198,115.4684,115.5307,8154.0
2019-01-14 11:25:00,129.77,129.78,129.64,129.74,10830.0,115.5396,115.5486,115.4239,115.5129,10830.0
2019-01-14 11:30:00,129.69,129.77,129.63,129.73,8293.0,115.4684,115.5396,115.415,115.504,8293.0
2019-01-14 11:35:00,129.76,129.89,129.71,129.87,5671.0,115.5307,115.6465,115.4862,115.6287,5671.0
2019-01-14 11:40:00,129.86,130.24,129.86,130.19,17736.0,115.6198,115.9581,115.6198,115.9136,17736.0
2019-01-14 11:45:00,130.22,130.22,129.97,129.97,4075.0,115.9403,115.9403,115.7177,115.7177,4075.0
2019-01-14 11:50:00,129.99,130.01,129.87,130.0,6300.0,115.7355,115.7533,115.6287,115.7444,6300.0
2019-01-14 11:55:00,130.0,130.07,129.98,130.05,5322.0,115.7444,115.8068,115.7266,115.7889,5322.0
2019-01-14 12:00:00,130.02,130.17,129.96,130.15,9932.0,115.7622,115.8958,115.7088,115.878,9932.0
2019-01-14 12:05:00,130.14,130.27,130.14,130.19,5400.0,115.8691,115.9848,115.8691,115.9136,5400.0
2019-01-14 12:10:00,130.22,130.41,130.21,130.41,7849.0,115.9403,116.1095,115.9314,116.1095,7849.0
2019-01-14 12:15:00,130.41,130.69,130.41,130.69,11129.0,116.1095,116.3588,116.1095,116.3588,11129.0
2019-01-14 12:20:00,130.66,130.72,130.58,130.63,10311.0,116.3321,116.3855,116.2608,116.3053,10311.0
2019-01-14 12:25:00,130.65,130.65,130.53,130.63,7306.0,116.3231,116.3231,116.2163,116.3053,7306.0
2019-01-14 12:30:00,130.64,130.68,130.52,130.62,7445.0,116.3142,116.3499,116.2074,116.2964,7445.0
2019-01-14 12:35:00,130.6,130.62,130.5,130.61,5375.0,116.2786,116.2964,116.1896,116.2875,5375.0
2019-01-14 12:40:00,130.61,130.63,130.48,130.56,9416.0,116.2875,116.3053,116.1718,116.243,9416.0
2019-01-14 12:45:00,130.56,130.61,130.46,130.46,14993.0,116.243,116.2875,116.154,116.154,14993.0
2019-01-14 12:50:00,130.46,130.5,130.39,130.5,9250.0,116.154,116.1896,116.0917,116.1896,9250.0
2019-01-14 12:55:00,130.48,130.67,130.45,130.66,8649.0,116.1718,116.341,116.1451,116.3321,8649.0
2019-01-14 13:00:00,130.64,130.75,130.58,130.71,10357.0,116.3142,116.4122,116.2608,116.3766,10357.0
2019-01-14 13:05:00,130.71,130.82,130.67,130.82,14450.0,116.3766,116.4745,116.341,116.4745,14450.0
2019-01-14 13:10:00,130.82,130.98,130.8,130.88,24257.0,116.4745,116.617,116.4567,116.5279,24257.0
2019-01-14 13:15:00,130.86,130.93,130.81,130.92,5934.0,116.5101,116.5724,116.4656,116.5635,5934.0
2019-01-14 13:20:00,130.92,130.96,130.88,130.89,13949.0,116.5635,116.5992,116.5279,116.5368,13949.0
2019-01-14 13:25:00,130.91,131.0,130.85,130.85,12352.0,116.5546,116.6348,116.5012,116.5012,12352.0
2019-01-14 13:30:00,130.87,130.9,130.74,130.74,9398.0,116.519,116.5457,116.4033,116.4033,9398.0
2019-01-14 13:35:00,130.75,130.88,130.75,130.75,14323.0,116.4122,116.5279,116.4122,116.4122,14323.0
2019-01-14 13:40:00,130.75,130.81,130.72,130.8,11286.0,116.4122,116.4656,116.3855,116.4567,11286.0
2019-01-14 13:45:00,130.81,130.81,130.68,130.73,29909.0,116.4656,116.4656,116.3499,116.3944,29909.0
2019-01-14 13:50:00,130.72,130.76,130.62,130.72,18137.0,116.3855,116.4211,116.2964,116.3855,18137.0
2019-01-14 13:55:00,130.71,130.75,130.6,130.68,9035.0,116.3766,116.4122,116.2786,116.3499,9035.0
2019-01-14 14:00:00,130.65,130.67,130.56,130.62,5674.0,116.3231,116.341,116.243,116.2964,5674.0
2019-01-14 14:05:00,130.63,130.67,130.44,130.46,16470.0,116.3053,116.341,116.1362,116.154,16470.0
2019-01-14 14:10:00,130.47,130.47,130.37,130.43,5753.0,116.1629,116.1629,116.0739,116.1273,5753.0
2019-01-14 14:15:00,130.44,130.54,130.41,130.5,14098.0,116.1362,116.2252,116.1095,116.1896,14098.0
2019-01-14 14:20:00,130.5,130.53,130.43,130.46,9791.0,116.1896,116.2163,116.1273,116.154,9791.0
2019-01-14 14:25:00,130.46,130.48,130.39,130.46,7495.0,116.154,116.1718,116.0917,116.154,7495.0
2019-01-14 14:30:00,130.45,130.54,130.42,130.54,25080.0,116.1451,116.2252,116.1184,116.2252,25080.0
2019-01-14 14:35:00,130.55,130.55,130.49,130.51,15580.0,116.2341,116.2341,116.1807,116.1985,15580.0
2019-01-14 14:40:00,130.51,130.63,130.5,130.59,11400.0,116.1985,116.3053,116.1896,116.2697,11400.0
2019-01-14 14:45:00,130.61,130.69,130.6,130.67,9583.0,116.2875,116.3588,116.2786,116.341,9583.0
2019-01-14 14:50:00,130.65,130.72,130.58,130.72,10495.0,116.3231,116.3855,116.2608,116.3855,10495.0
2019-01-14 14:55:00,130.71,130.8,130.7,130.74,12606.0,116.3766,116.4567,116.3677,116.4033,12606.0
2019-01-14 15:00:00,130.75,130.77,130.7,130.75,17349.0,116.4122,116.43,116.3677,116.4122,17349.0
2019-01-14 15:05:00,130.75,130.87,130.73,130.82,20137.0,116.4122,116.519,116.3944,116.4745,20137.0
2019-01-14 15:10:00,130.83,130.88,130.65,130.7,22977.0,116.4834,116.5279,116.3231,116.3677,22977.0
2019-01-14 15:15:00,130.69,130.78,130.67,130.74,25853.0,116.3588,116.4389,116.341,116.4033,25853.0
2019-01-14 15:20:00,130.74,130.91,130.73,130.86,28460.0,116.4033,116.5546,116.3944,116.5101,28460.0
2019-01-14 15:25:00,130.87,130.88,130.8,130.81,28875.0,116.519,116.5279,116.4567,116.4656,28875.0
2019-01-14 15:30:00,130.82,130.9,130.79,130.8,30179.0,116.4745,116.5457,116.4478,116.4567,30179.0
2019-01-14 15:35:00,130.79,130.81,130.73,130.79,28759.0,116.4478,116.4656,116.3944,116.4478,28759.0
2019-01-14 15:40:00,130.8,130.8,130.63,130.69,54302.0,116.4567,116.4567,116.3053,116.3588,54302.0
2019-01-14 15:45:00,130.66,130.76,130.62,130.74,47923.0,116.3321,116.4211,116.2964,116.4033,47923.0
2019-01-14 15:50:00,130.74,130.75,130.57,130.61,49782.0,116.4033,116.4122,116.2519,116.2875,49782.0
2019-01-14 15:55:00,130.6,130.95,130.59,130.82,150515.0,116.2786,116.5903,116.2697,116.4745,150515.0
2019-01-15 09:30:00,131.69,131.85,130.33,131.78,49095.0,117.2491,117.3916,116.0382,117.3292,49095.0
2019-01-15 09:35:00,131.72,132.35,131.63,132.34,16041.0,117.2758,117.8367,117.1957,117.8278,16041.0
2019-01-15 09:40:00,132.32,133.05,132.19,132.71,34558.0,117.81,118.46,117.6943,118.1573,34558.0
2019-01-15 09:45:00,132.58,132.81,132.54,132.77,22134.0,118.0415,118.2463,118.0059,118.2107,22134.0
2019-01-15 09:50:00,132.77,132.78,132.35,132.72,19799.0,118.2107,118.2196,117.8367,118.1662,19799.0
2019-01-15 09:55:00,132.75,132.86,132.68,132.68,26980.0,118.1929,118.2908,118.1305,118.1305,26980.0
2019-01-15 10:00:00,132.72,133.13,132.71,132.72,23789.0,118.1662,118.5312,118.1573,118.1662,23789.0
2019-01-15 10:05:00,132.71,132.72,132.19,132.19,19802.0,118.1573,118.1662,117.6943,117.6943,19802.0
2019-01-15 10:10:00,132.18,132.37,132.05,132.31,60296.0,117.6854,117.8545,117.5696,117.8011,60296.0
2019-01-15 10:15:00,132.29,132.35,132.01,132.35,50494.0,117.7833,117.8367,117.534,117.8367,50494.0
2019-01-15 10:20:00,132.3,132.41,132.17,132.39,44659.0,117.7922,117.8901,117.6765,117.8723,44659.0
2019-01-15 10:25:00,132.37,132.38,132.23,132.25,27806.0,117.8545,117.8634,117.7299,117.7477,27806.0
2019-01-15 10:30:00,132.28,132.42,132.08,132.32,24405.0,117.7744,117.8991,117.5963,117.81,24405.0
2019-01-15 10:35:00,132.34,132.43,132.29,132.29,26375.0,117.8278,117.908,117.7833,117.7833,26375.0
2019-01-15 10:40:00,132.33,132.53,132.27,132.3,24545.0,117.8189,117.997,117.7655,117.7922,24545.0
2019-01-15 10:45:00,132.27,132.31,131.92,132.0,21878.0,117.7655,117.8011,117.4539,117.5251,21878.0
2019-01-15 10:50:00,132.01,132.14,131.98,132.13,14800.0,117.534,117.6498,117.5073,117.6409,14800.0
2019-01-15 10:55:00,132.13,132.72,132.07,132.67,28367.0,117.6409,118.1662,117.5874,118.1216,28367.0
2019-01-15 11:00:00,132.65,132.81,132.64,132.75,16691.0,118.1038,118.2463,118.0949,118.1929,16691.0
2019-01-15 11:05:00,132.77,132.78,132.41,132.47,10794.0,118.2107,118.2196,117.8901,117.9436,10794.0
2019-01-15 11:10:00,132.43,132.43,132.18,132.34,22484.0,117.908,117.908,117.6854,117.8278,22484.0
2019-01-15 11:15:00,132.33,132.45,132.28,132.42,16816.0,117.8189,117.9258,117.7744,117.8991,16816.0
2019-01-15 11:20:00,132.41,132.45,132.29,132.33,8424.0,117.8901,117.9258,117.7833,117.8189,8424.0
2019-01-15 11:25:00,132.3,132.47,132.23,132.39,14557.0,117.7922,117.9436,117.7299,117.8723,14557.0
2019-01-15 11:30:00,132.42,132.43,132.28,132.35,14635.0,117.8991,117.908,117.7744,117.8367,14635.0
2019-01-15 11:35:00,132.38,132.46,132.32,132.45,23777.0,117.8634,117.9347,117.81,117.9258,23777.0
2019-01-15 11:40:00,132.43,132.61,132.34,132.34,17683.0,117.908,118.0682,117.8278,117.8278,17683.0
2019-01-15 11:45:00,132.41,132.56,132.31,132.55,8371.0,117.8901,118.0237,117.8011,118.0148,8371.0
2019-01-15 11:50:00,132.58,132.67,132.5,132.51,16764.0,118.0415,118.1216,117.9703,117.9792,16764.0
2019-01-15 11:55:00,132.55,132.91,132.46,132.82,34545.0,118.0148,118.3353,117.9347,118.2552,34545.0
2019-01-15 12:00:00,132.84,132.93,132.7,132.78,13362.0,118.273,118.3531,118.1483,118.2196,13362.0
2019-01-15 12:05:00,132.76,132.83,132.55,132.55,5527.0,118.2018,118.2641,118.0148,118.0148,5527.0
2019-01-15 12:10:00,132.6,132.76,132.52,132.74,11631.0,118.0593,118.2018,117.9881,118.184,11631.0
2019-01-15 12:15:00,132.73,132.74,132.51,132.51,7206.0,118.1751,118.184,117.9792,117.9792,7206.0
2019-01-15 12:20:00,132.52,132.57,132.43,132.53,7903.0,117.9881,118.0326,117.908,117.997,7903.0
2019-01-15 12:25:00,132.5,132.5,132.3,132.3,5984.0,117.9703,117.9703,117.7922,117.7922,5984.0
2019-01-15 12:30:00,132.34,132.34,132.27,132.29,14122.0,117.8278,117.8278,117.7655,117.7833,14122.0
2019-01-15 12:35:00,132.31,132.39,132.31,132.32,14116.0,117.8011,117.8723,117.8011,117.81,14116.0
2019-01-15 12:40:00,132.36,132.44,132.32,132.35,17864.0,117.8456,117.9169,117.81,117.8367,17864.0
2019-01-15 12:45:00,132.33,132.41,132.32,132.36,9932.0,117.8189,117.8901,117.81,117.8456,9932.0
2019-01-15 12:50:00,132.39,132.42,132.3,132.38,15427.0,117.8723,117.8991,117.7922,117.8634,15427.0
2019-01-15 12:55:00,132.38,132.43,132.22,132.36,17620.0,117.8634,117.908,117.721,117.8456,17620.0
2019-01-15 13:00:00,132.38,132.39,132.29,132.36,13077.0,117.8634,117.8723,117.7833,117.8456,13077.0
2019-01-15 13:05:00,132.36,132.38,132.34,132.35,6180.0,117.8456,117.8634,117.8278,117.8367,6180.0
2019-01-15 13:10:00,132.35,132.36,132.12,132.14,12478.0,117.8367,117.8456,117.632,117.6498,12478.0
2019-01-15 13:15:00,132.08,132.21,132.0,132.21,9387.0,117.5963,117.7121,117.5251,117.7121,9387.0
2019-01-15 13:20:00,132.21,132.34,132.21,132.31,13689.0,117.7121,117.8278,117.7121,117.8011,13689.0
2019-01-15 13:25:00,132.28,132.33,132.28,132.32,6856.0,117.7744,117.8189,117.7744,117.81,6856.0
2019-01-15 13:30:00,132.31,132.36,132.23,132.24,32870.0,117.8011,117.8456,117.7299,117.7388,32870.0
2019-01-15 13:35:00,132.24,132.33,132.22,132.3,9184.0,117.7388,117.8189,117.721,117.7922,9184.0
2019-01-15 13:40:00,132.3,132.41,132.28,132.36,14425.0,117.7922,117.8901,117.7744,117.8456,14425.0
2019-01-15 13:45:00,132.37,132.38,132.25,132.32,19520.0,117.8545,117.8634,117.7477,117.81,19520.0
2019-01-15 13:50:00,132.32,132.36,132.3,132.36,9955.0,117.81,117.8456,117.7922,117.8456,9955.0
2019-01-15 13:55:00,132.35,132.37,132.31,132.31,12500.0,117.8367,117.8545,117.8011,117.8011,12500.0
2019-01-15 14:00:00,132.31,132.46,132.24,132.25,20947.0,117.8011,117.9347,117.7388,117.7477,20947.0
2019-01-15 14:05:00,132.23,132.36,132.22,132.33,8628.0,117.7299,117.8456,117.721,117.8189,8628.0
2019-01-15 14:10:00,132.31,132.37,132.29,132.31,13874.0,117.8011,117.8545,117.7833,117.8011,13874.0
2019-01-15 14:15:00,132.29,132.34,132.27,132.34,24578.0,117.7833,117.8278,117.7655,117.8278,24578.0
2019-01-15 14:20:00,132.32,132.35,132.24,132.3,22214.0,117.81,117.8367,117.7388,117.7922,22214.0
2019-01-15 14:25:00,132.3,132.3,132.05,132.05,36888.0,117.7922,117.7922,117.5696,117.5696,36888.0
2019-01-15 14:30:00,132.01,132.26,131.96,132.24,27481.0,117.534,117.7566,117.4895,117.7388,27481.0
2019-01-15 14:35:00,132.22,132.3,132.16,132.28,26003.0,117.721,117.7922,117.6676,117.7744,26003.0
2019-01-15 14:40:00,132.3,132.57,132.29,132.39,20663.0,117.7922,118.0326,117.7833,117.8723,20663.0
2019-01-15 14:45:00,132.38,132.43,132.3,132.35,11350.0,117.8634,117.908,117.7922,117.8367,11350.0
2019-01-15 14:50:00,132.36,132.48,132.31,132.43,11751.0,117.8456,117.9525,117.8011,117.908,11751.0
2019-01-15 14:55:00,132.4,132.4,132.32,132.32,9029.0,117.8812,117.8812,117.81,117.81,9029.0
2019-01-15 15:00:00,132.3,132.4,132.26,132.39,12444.0,117.7922,117.8812,117.7566,117.8723,12444.0
2019-01-15 15:05:00,132.38,132.52,132.33,132.5,13663.0,117.8634,117.9881,117.8189,117.9703,13663.0
2019-01-15 15:10:00,132.51,132.64,132.48,132.53,23250.0,117.9792,118.0949,117.9525,117.997,23250.0
2019-01-15 15:15:00,132.5,132.52,132.33,132.36,12295.0,117.9703,117.9881,117.8189,117.8456,12295.0
2019-01-15 15:20:00,132.34,132.44,132.3,132.34,25301.0,117.8278,117.9169,117.7922,117.8278,25301.0
2019-01-15 15:25:00,132.33,132.41,132.32,132.38,26723.0,117.8189,117.8901,117.81,117.8634,26723.0
2019-01-15 15:30:00,132.37,132.44,132.36,132.41,27399.0,117.8545,117.9169,117.8456,117.8901,27399.0
2019-01-15 15:35:00,132.4,132.43,132.31,132.37,25728.0,117.8812,117.908,117.8011,117.8545,25728.0
2019-01-15 15:40:00,132.37,132.59,132.34,132.56,30321.0,117.8545,118.0504,117.8278,118.0237,30321.0
2019-01-15 15:45:00,132.57,132.7,132.56,132.56,46341.0,118.0326,118.1483,118.0237,118.0237,46341.0
2019-01-15 15:50:00,132.56,132.56,132.4,132.42,43163.0,118.0237,118.0237,117.8812,117.8991,43163.0
2019-01-15 15:55:00,132.42,132.51,132.35,132.45,119559.0,117.8991,117.9792,117.8367,117.9258,119559.0
2019-01-16 09:30:00,133.48,133.69,132.78,132.96,56881.0,118.8428,119.0298,118.2196,118.3798,56881.0
2019-01-16 09:35:00,132.93,132.93,132.45,132.56,8278.0,118.3531,118.3531,117.9258,118.0237,8278.0
2019-01-16 09:40:00,132.46,132.92,132.45,132.73,11527.0,117.9347,118.3442,117.9258,118.1751,11527.0
2019-01-16 09:45:00,132.75,132.83,132.31,132.31,10630.0,118.1929,118.2641,117.8011,117.8011,10630.0
2019-01-16 09:50:00,132.25,132.41,132.23,132.38,5487.0,117.7477,117.8901,117.7299,117.8634,5487.0
2019-01-16 09:55:00,132.31,132.45,132.26,132.34,13163.0,117.8011,117.9258,117.7566,117.8278,13163.0
2019-01-16 10:00:00,132.38,132.45,132.31,132.34,18095.0,117.8634,117.9258,117.8011,117.8278,18095.0
2019-01-16 10:05:00,132.34,132.47,132.34,132.36,14144.0,117.8278,117.9436,117.8278,117.8456,14144.0
2019-01-16 10:10:00,132.46,132.76,132.4,132.66,17434.0,117.9347,118.2018,117.8812,118.1127,17434.0
2019-01-16 10:15:00,132.66,132.66,132.53,132.53,8560.0,118.1127,118.1127,117.997,117.997,8560.0
2019-01-16 10:20:00,132.54,132.74,132.53,132.72,24965.0,118.0059,118.184,117.997,118.1662,24965.0
2019-01-16 10:25:00,132.7,132.85,132.7,132.82,16837.0,118.1483,118.2819,118.1483,118.2552,16837.0
2019-01-16 10:30:00,132.85,132.85,132.66,132.72,10728.0,118.2819,118.2819,118.1127,118.1662,10728.0
2019-01-16 10:35:00,132.71,132.83,132.71,132.8,9015.0,118.1573,118.2641,118.1573,118.2374,9015.0
2019-01-16 10:40:00,132.79,132.94,132.76,132.81,25708.0,118.2285,118.362,118.2018,118.2463,25708.0
2019-01-16 10:45:00,132.8,132.82,132.68,132.78,20507.0,118.2374,118.2552,118.1305,118.2196,20507.0
2019-01-16 10:50:00,132.81,132.99,132.8,132.88,16766.0,118.2463,118.4065,118.2374,118.3086,16766.0
2019-01-16 10:55:00,132.88,132.88,132.7,132.71,11193.0,118.3086,118.3086,118.1483,118.1573,11193.0
2019-01-16 11:00:00,132.74,132.82,132.68,132.74,20024.0,118.184,118.2552,118.1305,118.184,20024.0
2019-01-16 11:05:00,132.78,132.83,132.67,132.79,11259.0,118.2196,118.2641,118.1216,118.2285,11259.0
2019-01-16 11:10:00,132.74,132.81,132.67,132.77,7308.0,118.184,118.2463,118.1216,118.2107,7308.0
2019-01-16 11:15:00,132.77,132.92,132.75,132.85,5114.0,118.2107,118.3442,118.1929,118.2819,5114.0
2019-01-16 11:20:00,132.86,133.06,132.85,133.0,14708.0,118.2908,118.4689,118.2819,118.4155,14708.0
2019-01-16 11:25:00,132.99,133.19,132.95,133.19,8793.0,118.4065,118.5846,118.3709,118.5846,8793.0
2019-01-16 11:30:00,133.15,133.19,133.04,133.09,8534.0,118.549,118.5846,118.4511,118.4956,8534.0
2019-01-16 11:35:00,133.13,133.25,133.11,133.17,8328.0,118.5312,118.638,118.5134,118.5668,8328.0
2019-01-16 11:40:00,133.17,133.2,133.11,133.19,12428.0,118.5668,118.5935,118.5134,118.5846,12428.0
2019-01-16 11:45:00,133.18,133.18,132.98,133.02,8285.0,118.5757,118.5757,118.3976,118.4333,8285.0
2019-01-16 11:50:00,132.99,133.01,132.9,132.9,10915.0,118.4065,118.4244,118.3264,118.3264,10915.0
2019-01-16 11:55:00,132.94,133.36,132.88,133.36,16919.0,118.362,118.736,118.3086,118.736,16919.0
2019-01-16 12:00:00,133.36,133.47,133.07,133.07,11822.0,118.736,118.8339,118.4778,118.4778,11822.0
2019-01-16 12:05:00,133.09,133.14,133.07,133.09,4071.0,118.4956,118.5401,118.4778,118.4956,4071.0
2019-01-16 12:10:00,133.15,133.29,133.07,133.24,8147.0,118.549,118.6737,118.4778,118.6291,8147.0
2019-01-16 12:15:00,133.2,133.33,133.09,133.3,5208.0,118.5935,118.7093,118.4956,118.6826,5208.0
2019-01-16 12:20:00,133.3,133.38,133.25,133.3,5135.0,118.6826,118.7538,118.638,118.6826,5135.0
2019-01-16 12:25:00,133.3,133.41,133.24,133.37,6184.0,118.6826,118.7805,118.6291,118.7449,6184.0
2019-01-16 12:30:00,133.36,133.41,133.29,133.29,5940.0,118.736,118.7805,118.6737,118.6737,5940.0
2019-01-16 12:35:00,133.3,133.44,133.26,133.44,13461.0,118.6826,118.8072,118.6469,118.8072,13461.0
2019-01-16 12:40:00,133.43,133.5,133.4,133.48,7389.0,118.7983,118.8606,118.7716,118.8428,7389.0
2019-01-16 12:45:00,133.48,133.61,133.46,133.61,5279.0,118.8428,118.9586,118.825,118.9586,5279.0
2019-01-16 12:50:00,133.57,133.7,133.57,133.68,14015.0,118.9229,119.0387,118.9229,119.0209,14015.0
2019-01-16 12:55:00,133.71,133.85,133.65,133.81,24908.0,119.0476,119.1722,118.9942,119.1366,24908.0
2019-01-16 13:00:00,133.79,133.91,133.65,133.65,41802.0,119.1188,119.2257,118.9942,118.9942,41802.0
2019-01-16 13:05:00,133.65,133.65,133.47,133.58,14993.0,118.9942,118.9942,118.8339,118.9318,14993.0
2019-01-16 13:10:00,133.59,133.69,133.58,133.69,11854.0,118.9408,119.0298,118.9318,119.0298,11854.0
2019-01-16 13:15:00,133.63,133.72,133.6,133.66,10517.0,118.9764,119.0565,118.9497,119.0031,10517.0
2019-01-16 13:20:00,133.66,133.66,133.58,133.64,7986.0,119.0031,119.0031,118.9318,118.9853,7986.0
2019-01-16 13:25:00,133.64,133.66,133.63,133.66,6772.0,118.9853,119.0031,118.9764,119.0031,6772.0
2019-01-16 13:30:00,133.63,133.7,133.57,133.58,11452.0,118.9764,119.0387,118.9229,118.9318,11452.0
2019-01-16 13:35:00,133.59,133.69,133.57,133.66,12020.0,118.9408,119.0298,118.9229,119.0031,12020.0
2019-01-16 13:40:00,133.65,133.65,133.49,133.49,11297.0,118.9942,118.9942,118.8517,118.8517,11297.0
2019-01-16 13:45:00,133.48,133.48,133.33,133.4,15084.0,118.8428,118.8428,118.7093,118.7716,15084.0
2019-01-16 13:50:00,133.43,133.43,133.35,133.39,12461.0,118.7983,118.7983,118.7271,118.7627,12461.0
2019-01-16 13:55:00,133.4,133.59,133.36,133.59,19639.0,118.7716,118.9408,118.736,118.9408,19639.0
2019-01-16 14:00:00,133.61,133.71,133.58,133.62,14730.0,118.9586,119.0476,118.9318,118.9675,14730.0
2019-01-16 14:05:00,133.62,133.62,133.31,133.31,8089.0,118.9675,118.9675,118.6915,118.6915,8089.0
2019-01-16 14:10:00,133.34,133.38,133.27,133.32,7922.0,118.7182,118.7538,118.6558,118.7004,7922.0
2019-01-16 14:15:00,133.31,133.47,133.31,133.36,9117.0,118.6915,118.8339,118.6915,118.736,9117.0
2019-01-16 14:20:00,133.37,133.42,133.32,133.35,12952.0,118.7449,118.7894,118.7004,118.7271,12952.0
2019-01-16 14:25:00,133.35,133.35,133.26,133.35,4686.0,118.7271,118.7271,118.6469,118.7271,4686.0
2019-01-16 14:30:00,133.32,133.42,133.28,133.42,9393.0,118.7004,118.7894,118.6647,118.7894,9393.0
2019-01-16 14:35:00,133.37,133.4,133.26,133.26,6966.0,118.7449,118.7716,118.6469,118.6469,6966.0
2019-01-16 14:40:00,133.29,133.36,133.18,133.19,8802.0,118.6737,118.736,118.5757,118.5846,8802.0
2019-01-16 14:45:00,133.19,133.27,133.14,133.23,14109.0,118.5846,118.6558,118.5401,118.6202,14109.0
2019-01-16 14:50:00,133.25,133.25,133.07,133.08,8874.0,118.638,118.638,118.4778,118.4867,8874.0
2019-01-16 14:55:00,133.07,133.18,133.04,133.06,7346.0,118.4778,118.5757,118.4511,118.4689,7346.0
2019-01-16 15:00:00,133.07,133.17,133.03,133.16,15646.0,118.4778,118.5668,118.4422,118.5579,15646.0
2019-01-16 15:05:00,133.14,133.18,133.05,133.05,13175.0,118.5401,118.5757,118.46,118.46,13175.0
2019-01-16 15:10:00,133.07,133.1,132.96,133.02,18444.0,118.4778,118.5045,118.3798,118.4333,18444.0
2019-01-16 15:15:00,133.03,133.12,133.01,133.07,14229.0,118.4422,118.5223,118.4244,118.4778,14229.0
2019-01-16 15:20:00,133.07,133.17,133.06,133.12,12608.0,118.4778,118.5668,118.4689,118.5223,12608.0
2019-01-16 15:25:00,133.13,133.19,133.09,133.17,15812.0,118.5312,118.5846,118.4956,118.5668,15812.0
2019-01-16 15:30:00,133.19,133.24,133.06,133.06,45153.0,118.5846,118.6291,118.4689,118.4689,45153.0
2019-01-16 15:35:00,133.09,133.12,133.04,133.1,18918.0,118.4956,118.5223,118.4511,118.5045,18918.0
2019-01-16 15:40:00,133.12,133.15,133.01,133.04,29764.0,118.5223,118.549,118.4244,118.4511,29764.0
2019-01-16 15:45:00,133.01,133.18,133.0,133.15,50498.0,118.4244,118.5757,118.4155,118.549,50498.0
2019-01-16 15:50:00,133.16,133.16,133.08,133.11,35718.0,118.5579,118.5579,118.4867,118.5134,35718.0
2019-01-16 15:55:00,133.12,133.16,132.94,132.96,91927.0,118.5223,118.5579,118.362,118.3798,91927.0
2019-01-17 09:30:00,133.02,133.47,132.74,133.24,49523.0,118.4333,118.8339,118.184,118.6291,49523.0
2019-01-17 09:35:00,133.21,133.67,133.21,133.53,28134.0,118.6024,119.012,118.6024,118.8873,28134.0
2019-01-17 09:40:00,133.6,133.62,133.41,133.43,41697.0,118.9497,118.9675,118.7805,118.7983,41697.0
2019-01-17 09:45:00,133.46,133.52,132.99,132.99,16744.0,118.825,118.8784,118.4065,118.4065,16744.0
2019-01-17 09:50:00,133.0,133.11,132.75,133.11,8237.0,118.4155,118.5134,118.1929,118.5134,8237.0
2019-01-17 09:55:00,133.12,133.15,132.95,133.07,5809.0,118.5223,118.549,118.3709,118.4778,5809.0
2019-01-17 10:00:00,133.1,133.23,133.05,133.12,7378.0,118.5045,118.6202,118.46,118.5223,7378.0
2019-01-17 10:05:00,133.15,133.24,133.11,133.17,11974.0,118.549,118.6291,118.5134,118.5668,11974.0
2019-01-17 10:10:00,133.17,133.2,132.98,133.01,13393.0,118.5668,118.5935,118.3976,118.4244,13393.0
2019-01-17 10:15:00,132.97,133.08,132.73,132.73,79996.0,118.3887,118.4867,118.1751,118.1751,79996.0
2019-01-17 10:20:00,132.73,132.95,132.73,132.88,17015.0,118.1751,118.3709,118.1751,118.3086,17015.0
2019-01-17 10:25:00,132.83,132.86,132.6,132.72,8553.0,118.2641,118.2908,118.0593,118.1662,8553.0
2019-01-17 10:30:00,132.73,132.91,132.69,132.91,5766.0,118.1751,118.3353,118.1394,118.3353,5766.0
2019-01-17 10:35:00,132.88,133.0,132.78,132.82,6774.0,118.3086,118.4155,118.2196,118.2552,6774.0
2019-01-17 10:40:00,132.86,132.99,132.83,132.93,5229.0,118.2908,118.4065,118.2641,118.3531,5229.0
2019-01-17 10:45:00,132.96,132.99,132.86,132.99,6177.0,118.3798,118.4065,118.2908,118.4065,6177.0
2019-01-17 10:50:00,132.97,133.11,132.91,133.07,16196.0,118.3887,118.5134,118.3353,118.4778,16196.0
2019-01-17 10:55:00,133.07,133.2,132.95,133.03,10727.0,118.4778,118.5935,118.3709,118.4422,10727.0
2019-01-17 11:00:00,133.06,133.14,133.0,133.02,8769.0,118.4689,118.5401,118.4155,118.4333,8769.0
2019-01-17 11:05:00,133.03,133.04,132.91,133.03,77862.0,118.4422,118.4511,118.3353,118.4422,77862.0
2019-01-17 11:10:00,133.03,133.21,133.02,133.1,12346.0,118.4422,118.6024,118.4333,118.5045,12346.0
2019-01-17 11:15:00,133.1,133.11,132.93,132.96,8347.0,118.5045,118.5134,118.3531,118.3798,8347.0
2019-01-17 11:20:00,132.94,132.98,132.9,132.92,12831.0,118.362,118.3976,118.3264,118.3442,12831.0
2019-01-17 11:25:00,132.92,132.92,132.81,132.86,12702.0,118.3442,118.3442,118.2463,118.2908,12702.0
2019-01-17 11:30:00,132.85,132.88,132.8,132.82,10127.0,118.2819,118.3086,118.2374,118.2552,10127.0
2019-01-17 11:35:00,132.85,132.95,132.77,132.95,10858.0,118.2819,118.3709,118.2107,118.3709,10858.0
2019-01-17 11:40:00,132.93,133.08,132.91,133.07,11732.0,118.3531,118.4867,118.3353,118.4778,11732.0
2019-01-17 11:45:00,133.09,133.11,132.93,132.93,6440.0,118.4956,118.5134,118.3531,118.3531,6440.0
2019-01-17 11:50:00,132.94,132.95,132.79,132.81,6502.0,118.362,118.3709,118.2285,118.2463,6502.0
2019-01-17 11:55:00,132.81,133.02,132.81,132.94,6980.0,118.2463,118.4333,118.2463,118.362,6980.0
2019-01-17 12:00:00,132.92,132.99,132.85,132.99,5145.0,118.3442,118.4065,118.2819,118.4065,5145.0
2019-01-17 12:05:00,132.94,132.94,132.87,132.91,4645.0,118.362,118.362,118.2997,118.3353,4645.0
2019-01-17 12:10:00,132.92,133.02,132.92,133.01,10458.0,118.3442,118.4333,118.3442,118.4244,10458.0
2019-01-17 12:15:00,133.0,133.03,132.92,132.93,6763.0,118.4155,118.4422,118.3442,118.3531,6763.0
2019-01-17 12:20:00,132.93,132.97,132.79,132.84,4139.0,118.3531,118.3887,118.2285,118.273,4139.0
2019-01-17 12:25:00,132.82,132.96,132.79,132.92,4309.0,118.2552,118.3798,118.2285,118.3442,4309.0
2019-01-17 12:30:00,132.93,132.94,132.84,132.84,5989.0,118.3531,118.362,118.273,118.273,5989.0
2019-01-17 12:35:00,132.84,132.89,132.81,132.87,3633.0,118.273,118.3175,118.2463,118.2997,3633.0
2019-01-17 12:40:00,132.89,132.9,132.81,132.82,6054.0,118.3175,118.3264,118.2463,118.2552,6054.0
2019-01-17 12:45:00,132.85,132.85,132.68,132.7,3328.0,118.2819,118.2819,118.1305,118.1483,3328.0
2019-01-17 12:50:00,132.7,132.72,132.63,132.65,5239.0,118.1483,118.1662,118.086,118.1038,5239.0
2019-01-17 12:55:00,132.64,132.66,132.47,132.52,7265.0,118.0949,118.1127,117.9436,117.9881,7265.0
2019-01-17 13:00:00,132.53,132.66,132.53,132.55,8002.0,117.997,118.1127,117.997,118.0148,8002.0
2019-01-17 13:05:00,132.57,132.88,132.57,132.85,20214.0,118.0326,118.3086,118.0326,118.2819,20214.0
2019-01-17 13:10:00,132.85,132.89,132.73,132.76,15080.0,118.2819,118.3175,118.1751,118.2018,15080.0
2019-01-17 13:15:00,132.77,132.82,132.74,132.75,7919.0,118.2107,118.2552,118.184,118.1929,7919.0
2019-01-17 13:20:00,132.78,132.95,132.77,132.82,20708.0,118.2196,118.3709,118.2107,118.2552,20708.0
2019-01-17 13:25:00,132.82,132.93,132.8,132.91,13225.0,118.2552,118.3531,118.2374,118.3353,13225.0
2019-01-17 13:30:00,132.88,132.93,132.85,132.86,10467.0,118.3086,118.3531,118.2819,118.2908,10467.0
2019-01-17 13:35:00,132.86,132.87,132.82,132.83,5782.0,118.2908,118.2997,118.2552,118.2641,5782.0
2019-01-17 13:40:00,132.82,132.86,132.7,132.73,4473.0,118.2552,118.2908,118.1483,118.1751,4473.0
2019-01-17 13:45:00,132.73,132.77,132.65,132.66,9084.0,118.1751,118.2107,118.1038,118.1127,9084.0
2019-01-17 13:50:00,132.64,132.67,132.52,132.55,7176.0,118.0949,118.1216,117.9881,118.0148,7176.0
2019-01-17 13:55:00,132.55,132.67,132.54,132.65,6876.0,118.0148,118.1216,118.0059,118.1038,6876.0
2019-01-17 14:00:00,132.64,132.68,132.53,132.55,9775.0,118.0949,118.1305,117.997,118.0148,9775.0
2019-01-17 14:05:00,132.55,132.58,132.45,132.48,14470.0,118.0148,118.0415,117.9258,117.9525,14470.0
2019-01-17 14:10:00,132.51,132.51,132.43,132.47,3832.0,117.9792,117.9792,117.908,117.9436,3832.0
2019-01-17 14:15:00,132.45,132.48,132.33,132.36,7008.0,117.9258,117.9525,117.8189,117.8456,7008.0
2019-01-17 14:20:00,132.36,132.38,132.2,132.22,7659.0,117.8456,117.8634,117.7032,117.721,7659.0
2019-01-17 14:25:00,132.25,132.42,132.25,132.4,7927.0,117.7477,117.8991,117.7477,117.8812,7927.0
2019-01-17 14:30:00,132.39,132.39,132.25,132.35,22149.0,117.8723,117.8723,117.7477,117.8367,22149.0
2019-01-17 14:35:00,132.37,132.67,132.31,132.64,35027.0,117.8545,118.1216,117.8011,118.0949,35027.0
2019-01-17 14:40:00,132.65,132.99,132.63,132.97,38545.0,118.1038,118.4065,118.086,118.3887,38545.0
2019-01-17 14:45:00,133.05,133.21,132.95,133.12,43713.0,118.46,118.6024,118.3709,118.5223,43713.0
2019-01-17 14:50:00,133.08,133.12,132.73,132.74,26371.0,118.4867,118.5223,118.1751,118.184,26371.0
2019-01-17 14:55:00,132.82,132.87,132.46,132.76,48987.0,118.2552,118.2997,117.9347,118.2018,48987.0
2019-01-17 15:00:00,132.8,132.82,132.44,132.48,64002.0,118.2374,118.2552,117.9169,117.9525,64002.0
2019-01-17 15:05:00,132.46,132.76,132.45,132.57,17996.0,117.9347,118.2018,117.9258,118.0326,17996.0
2019-01-17 15:10:00,132.57,132.65,132.46,132.56,24562.0,118.0326,118.1038,117.9347,118.0237,24562.0
2019-01-17 15:15:00,132.55,132.65,132.46,132.65,39401.0,118.0148,118.1038,117.9347,118.1038,39401.0
2019-01-17 15:20:00,132.65,132.71,132.58,132.59,18579.0,118.1038,118.1573,118.0415,118.0504,18579.0
2019-01-17 15:25:00,132.58,132.77,132.48,132.75,41574.0,118.0415,118.2107,117.9525,118.1929,41574.0
2019-01-17 15:30:00,132.76,132.92,132.73,132.88,32128.0,118.2018,118.3442,118.1751,118.3086,32128.0
2019-01-17 15:35:00,132.86,132.9,132.74,132.83,37306.0,118.2908,118.3264,118.184,118.2641,37306.0
2019-01-17 15:40:00,132.83,132.85,132.75,132.77,65988.0,118.2641,118.2819,118.1929,118.2107,65988.0
2019-01-17 15:45:00,132.82,132.88,132.7,132.83,78639.0,118.2552,118.3086,118.1483,118.2641,78639.0
2019-01-17 15:50:00,132.82,132.85,132.7,132.84,53321.0,118.2552,118.2819,118.1483,118.273,53321.0
2019-01-17 15:55:00,132.83,132.97,132.77,132.87,121619.0,118.2641,118.3887,118.2107,118.2997,121619.0
2019-01-18 09:30:00,133.53,133.74,133.26,133.26,239158.0,118.8873,119.0743,118.6469,118.6469,239158.0
2019-01-18 09:35:00,133.3,133.51,132.93,133.06,15476.0,118.6826,118.8695,118.3531,118.4689,15476.0
2019-01-18 09:40:00,133.07,133.74,133.07,133.56,16595.0,118.4778,119.0743,118.4778,118.914,16595.0
2019-01-18 09:45:00,133.64,133.9,133.5,133.58,82534.0,118.9853,119.2168,118.8606,118.9318,82534.0
2019-01-18 09:50:00,133.62,133.62,133.29,133.41,6294.0,118.9675,118.9675,118.6737,118.7805,6294.0
2019-01-18 09:55:00,133.29,133.42,133.22,133.42,8894.0,118.6737,118.7894,118.6113,118.7894,8894.0
2019-01-18 10:00:00,133.49,133.6,133.32,133.5,30134.0,118.8517,118.9497,118.7004,118.8606,30134.0
2019-01-18 10:05:00,133.5,133.71,133.45,133.45,108582.0,118.8606,119.0476,118.8161,118.8161,108582.0
2019-01-18 10:10:00,133.44,133.58,133.4,133.48,6127.0,118.8072,118.9318,118.7716,118.8428,6127.0
2019-01-18 10:15:00,133.5,133.64,133.3,133.46,8066.0,118.8606,118.9853,118.6826,118.825,8066.0
2019-01-18 10:20:00,133.5,133.5,133.26,133.28,6754.0,118.8606,118.8606,118.6469,118.6647,6754.0
2019-01-18 10:25:00,133.35,133.4,133.16,133.26,8776.0,118.7271,118.7716,118.5579,118.6469,8776.0
2019-01-18 10:30:00,133.27,133.54,133.26,133.46,27447.0,118.6558,118.8962,118.6469,118.825,27447.0
2019-01-18 10:35:00,133.47,133.48,133.25,133.44,15540.0,118.8339,118.8428,118.638,118.8072,15540.0
2019-01-18 10:40:00,133.4,133.65,133.3,133.65,17672.0,118.7716,118.9942,118.6826,118.9942,17672.0
2019-01-18 10:45:00,133.62,133.71,133.44,133.47,13341.0,118.9675,119.0476,118.8072,118.8339,13341.0
2019-01-18 10:50:00,133.5,133.67,133.48,133.58,10890.0,118.8606,119.012,118.8428,118.9318,10890.0
2019-01-18 10:55:00,133.56,133.56,133.47,133.52,6620.0,118.914,118.914,118.8339,118.8784,6620.0
2019-01-18 11:00:00,133.48,133.6,133.44,133.47,14017.0,118.8428,118.9497,118.8072,118.8339,14017.0
2019-01-18 11:05:00,133.48,133.52,133.34,133.46,12113.0,118.8428,118.8784,118.7182,118.825,12113.0
2019-01-18 11:10:00,133.47,133.51,133.4,133.4,6312.0,118.8339,118.8695,118.7716,118.7716,6312.0
2019-01-18 11:15:00,133.4,133.5,133.38,133.43,13759.0,118.7716,118.8606,118.7538,118.7983,13759.0
2019-01-18 11:20:00,133.43,133.71,133.42,133.66,11652.0,118.7983,119.0476,118.7894,119.0031,11652.0
2019-01-18 11:25:00,133.69,133.9,133.69,133.85,24514.0,119.0298,119.2168,119.0298,119.1722,24514.0
2019-01-18 11:30:00,133.82,133.88,133.57,133.62,19293.0,119.1455,119.199,118.9229,118.9675,19293.0
2019-01-18 11:35:00,133.64,133.73,133.63,133.66,9405.0,118.9853,119.0654,118.9764,119.0031,9405.0
2019-01-18 11:40:00,133.66,133.73,133.59,133.64,8950.0,119.0031,119.0654,118.9408,118.9853,8950.0
2019-01-18 11:45:00,133.59,133.72,133.56,133.65,5996.0,118.9408,119.0565,118.914,118.9942,5996.0
2019-01-18 11:50:00,133.67,133.74,133.65,133.71,6520.0,119.012,119.0743,118.9942,119.0476,6520.0
2019-01-18 11:55:00,133.67,133.78,133.65,133.75,9699.0,119.012,119.1099,118.9942,119.0832,9699.0
2019-01-18 12:00:00,133.77,133.81,133.68,133.7,27346.0,119.101,119.1366,119.0209,119.0387,27346.0
2019-01-18 12:05:00,133.73,133.74,133.56,133.56,8054.0,119.0654,119.0743,118.914,118.914,8054.0
2019-01-18 12:10:00,133.55,133.75,133.55,133.74,10044.0,118.9051,119.0832,118.9051,119.0743,10044.0
2019-01-18 12:15:00,133.75,133.79,133.67,133.68,12728.0,119.0832,119.1188,119.012,119.0209,12728.0
2019-01-18 12:20:00,133.72,133.76,133.62,133.73,8061.0,119.0565,119.0921,118.9675,119.0654,8061.0
2019-01-18 12:25:00,133.75,133.76,133.6,133.6,9790.0,119.0832,119.0921,118.9497,118.9497,9790.0
2019-01-18 12:30:00,133.61,133.63,133.5,133.55,5543.0,118.9586,118.9764,118.8606,118.9051,5543.0
2019-01-18 12:35:00,133.55,133.57,133.52,133.57,4046.0,118.9051,118.9229,118.8784,118.9229,4046.0
2019-01-18 12:40:00,133.57,133.63,133.52,133.58,6480.0,118.9229,118.9764,118.8784,118.9318,6480.0
2019-01-18 12:45:00,133.58,133.61,133.41,133.43,7646.0,118.9318,118.9586,118.7805,118.7983,7646.0
2019-01-18 12:50:00,133.45,133.52,133.41,133.49,6769.0,118.8161,118.8784,118.7805,118.8517,6769.0
2019-01-18 12:55:00,133.5,133.66,133.5,133.66,11968.0,118.8606,119.0031,118.8606,119.0031,11968.0
2019-01-18 13:00:00,133.65,133.76,133.61,133.65,20241.0,118.9942,119.0921,118.9586,118.9942,20241.0
2019-01-18 13:05:00,133.65,133.69,133.62,133.67,9311.0,118.9942,119.0298,118.9675,119.012,9311.0
2019-01-18 13:10:00,133.67,133.69,133.63,133.63,14937.0,119.012,119.0298,118.9764,118.9764,14937.0
2019-01-18 13:15:00,133.63,133.64,133.53,133.63,18954.0,118.9764,118.9853,118.8873,118.9764,18954.0
2019-01-18 13:20:00,133.61,133.77,133.6,133.7,16061.0,118.9586,119.101,118.9497,119.0387,16061.0
2019-01-18 13:25:00,133.73,133.74,133.5,133.58,34492.0,119.0654,119.0743,118.8606,118.9318,34492.0
2019-01-18 13:30:00,133.59,133.64,133.48,133.51,12400.0,118.9408,118.9853,118.8428,118.8695,12400.0
2019-01-18 13:35:00,133.57,133.58,133.48,133.5,14044.0,118.9229,118.9318,118.8428,118.8606,14044.0
2019-01-18 13:40:00,133.47,133.57,133.42,133.57,12491.0,118.8339,118.9229,118.7894,118.9229,12491.0
2019-01-18 13:45:00,133.56,133.69,133.5,133.69,24573.0,118.914,119.0298,118.8606,119.0298,24573.0
2019-01-18 13:50:00,133.66,133.72,133.65,133.69,9945.0,119.0031,119.0565,118.9942,119.0298,9945.0
2019-01-18 13:55:00,133.72,133.78,133.66,133.73,10148.0,119.0565,119.1099,119.0031,119.0654,10148.0
2019-01-18 14:00:00,133.73,133.77,133.66,133.75,11692.0,119.0654,119.101,119.0031,119.0832,11692.0
2019-01-18 14:05:00,133.75,133.85,133.7,133.81,13183.0,119.0832,119.1722,119.0387,119.1366,13183.0
2019-01-18 14:10:00,133.8,134.17,133.8,134.16,45563.0,119.1277,119.4572,119.1277,119.4482,45563.0
2019-01-18 14:15:00,134.12,134.17,134.03,134.03,16778.0,119.4126,119.4572,119.3325,119.3325,16778.0
2019-01-18 14:20:00,134.03,134.1,133.99,134.06,13705.0,119.3325,119.3948,119.2969,119.3592,13705.0
2019-01-18 14:25:00,134.04,134.11,133.84,133.99,18089.0,119.3414,119.4037,119.1633,119.2969,18089.0
2019-01-18 14:30:00,133.97,134.02,133.88,133.95,8852.0,119.2791,119.3236,119.199,119.2613,8852.0
2019-01-18 14:35:00,133.92,133.93,133.86,133.93,8942.0,119.2346,119.2435,119.1811,119.2435,8942.0
2019-01-18 14:40:00,133.95,134.02,133.94,134.01,9528.0,119.2613,119.3236,119.2524,119.3147,9528.0
2019-01-18 14:45:00,134.0,134.03,133.96,134.0,9544.0,119.3058,119.3325,119.2702,119.3058,9544.0
2019-01-18 14:50:00,134.02,134.2,133.99,134.16,13319.0,119.3236,119.4839,119.2969,119.4482,13319.0
2019-01-18 14:55:00,134.13,134.21,134.09,134.1,10293.0,119.4215,119.4928,119.3859,119.3948,10293.0
2019-01-18 15:00:00,134.09,134.12,134.01,134.02,11664.0,119.3859,119.4126,119.3147,119.3236,11664.0
2019-01-18 15:05:00,134.03,134.06,133.8,133.8,9340.0,119.3325,119.3592,119.1277,119.1277,9340.0
2019-01-18 15:10:00,133.81,133.93,133.76,133.9,17178.0,119.1366,119.2435,119.0921,119.2168,17178.0
2019-01-18 15:15:00,133.92,133.98,133.88,133.94,11350.0,119.2346,119.288,119.199,119.2524,11350.0
2019-01-18 15:20:00,133.96,133.96,133.56,133.56,23314.0,119.2702,119.2702,118.914,118.914,23314.0
2019-01-18 15:25:00,133.56,133.65,133.49,133.63,12264.0,118.914,118.9942,118.8517,118.9764,12264.0
2019-01-18 15:30:00,133.64,133.76,133.53,133.58,25810.0,118.9853,119.0921,118.8873,118.9318,25810.0
2019-01-18 15:35:00,133.59,133.74,133.57,133.68,21747.0,118.9408,119.0743,118.9229,119.0209,21747.0
2019-01-18 15:40:00,133.69,133.7,133.62,133.63,38258.0,119.0298,119.0387,118.9675,118.9764,38258.0
2019-01-18 15:45:00,133.64,133.69,133.48,133.5,54473.0,118.9853,119.0298,118.8428,118.8606,54473.0
2019-01-18 15:50:00,133.5,133.52,133.33,133.37,64067.0,118.8606,118.8784,118.7093,118.7449,64067.0
2019-01-18 15:55:00,133.37,133.67,133.37,133.59,135162.0,118.7449,119.012,118.7449,118.9408,135162.0
2019-01-22 09:30:00,133.12,133.49,132.62,132.95,36654.0,118.5223,118.8517,118.0771,118.3709,36654.0
2019-01-22 09:35:00,132.97,133.17,132.66,132.72,16245.0,118.3887,118.5668,118.1127,118.1662,16245.0
2019-01-22 09:40:00,132.87,133.05,132.63,132.72,29314.0,118.2997,118.46,118.086,118.1662,29314.0
2019-01-22 09:45:00,132.76,132.86,132.58,132.72,14605.0,118.2018,118.2908,118.0415,118.1662,14605.0
2019-01-22 09:50:00,132.74,132.84,132.29,132.36,16234.0,118.184,118.273,117.7833,117.8456,16234.0
2019-01-22 09:55:00,132.29,132.52,132.07,132.22,15198.0,117.7833,117.9881,117.5874,117.721,15198.0
2019-01-22 10:00:00,132.25,132.34,131.92,131.97,14983.0,117.7477,117.8278,117.4539,117.4984,14983.0
2019-01-22 10:05:00,131.97,132.08,131.87,132.02,25913.0,117.4984,117.5963,117.4094,117.5429,25913.0
2019-01-22 10:10:00,132.0,132.08,131.84,131.86,12104.0,117.5251,117.5963,117.3827,117.4005,12104.0
2019-01-22 10:15:00,131.85,132.11,131.85,132.09,24293.0,117.3916,117.623,117.3916,117.6052,24293.0
2019-01-22 10:20:00,132.06,132.24,132.05,132.21,26040.0,117.5785,117.7388,117.5696,117.7121,26040.0
2019-01-22 10:25:00,132.28,132.38,132.22,132.23,17177.0,117.7744,117.8634,117.721,117.7299,17177.0
2019-01-22 10:30:00,132.22,132.24,131.94,132.03,11593.0,117.721,117.7388,117.4717,117.5518,11593.0
2019-01-22 10:35:00,132.07,132.11,131.87,131.87,7685.0,117.5874,117.623,117.4094,117.4094,7685.0
2019-01-22 10:40:00,131.87,132.06,131.79,131.93,9913.0,117.4094,117.5785,117.3381,117.4628,9913.0
2019-01-22 10:45:00,131.93,131.97,131.84,131.94,6220.0,117.4628,117.4984,117.3827,117.4717,6220.0
2019-01-22 10:50:00,131.96,132.04,131.89,131.95,10512.0,117.4895,117.5607,117.4272,117.4806,10512.0
2019-01-22 10:55:00,132.0,132.08,131.92,131.98,15343.0,117.5251,117.5963,117.4539,117.5073,15343.0
2019-01-22 11:00:00,132.0,132.07,131.96,132.03,9049.0,117.5251,117.5874,117.4895,117.5518,9049.0
2019-01-22 11:05:00,132.02,132.07,131.9,132.01,13567.0,117.5429,117.5874,117.4361,117.534,13567.0
2019-01-22 11:10:00,132.0,132.03,131.95,131.96,19984.0,117.5251,117.5518,117.4806,117.4895,19984.0
2019-01-22 11:15:00,131.97,132.03,131.94,132.01,5120.0,117.4984,117.5518,117.4717,117.534,5120.0
2019-01-22 11:20:00,132.02,132.06,131.98,132.02,12708.0,117.5429,117.5785,117.5073,117.5429,12708.0
2019-01-22 11:25:00,132.02,132.05,131.89,131.94,19391.0,117.5429,117.5696,117.4272,117.4717,19391.0
2019-01-22 11:30:00,131.93,131.98,131.84,131.91,9046.0,117.4628,117.5073,117.3827,117.445,9046.0
2019-01-22 11:35:00,131.93,131.97,131.89,131.89,9659.0,117.4628,117.4984,117.4272,117.4272,9659.0
2019-01-22 11:40:00,131.88,131.88,131.5,131.56,19466.0,117.4183,117.4183,117.0799,117.1334,19466.0
2019-01-22 11:45:00,131.55,131.58,131.45,131.49,18955.0,117.1245,117.1512,117.0354,117.071,18955.0
2019-01-22 11:50:00,131.48,131.5,131.26,131.29,8513.0,117.0621,117.0799,116.8663,116.893,8513.0
2019-01-22 11:55:00,131.26,131.27,131.04,131.06,10709.0,116.8663,116.8752,116.6704,116.6882,10709.0
2019-01-22 12:00:00,131.05,131.12,130.78,131.0,82108.0,116.6793,116.7416,116.4389,116.6348,82108.0
2019-01-22 12:05:00,131.03,131.14,130.98,131.06,22215.0,116.6615,116.7594,116.617,116.6882,22215.0
2019-01-22 12:10:00,131.05,131.14,131.04,131.05,14446.0,116.6793,116.7594,116.6704,116.6793,14446.0
2019-01-22 12:15:00,131.05,131.24,131.0,131.18,16463.0,116.6793,116.8484,116.6348,116.795,16463.0
2019-01-22 12:20:00,131.2,131.28,130.96,130.96,34325.0,116.8128,116.8841,116.5992,116.5992,34325.0
2019-01-22 12:25:00,130.98,131.04,130.9,130.94,14325.0,116.617,116.6704,116.5457,116.5813,14325.0
2019-01-22 12:30:00,130.97,131.01,130.91,130.97,12496.0,116.6081,116.6437,116.5546,116.6081,12496.0
2019-01-22 12:35:00,130.98,131.02,130.91,130.91,9433.0,116.617,116.6526,116.5546,116.5546,9433.0
2019-01-22 12:40:00,130.9,130.98,130.88,130.94,7087.0,116.5457,116.617,116.5279,116.5813,7087.0
2019-01-22 12:45:00,130.97,131.15,130.91,131.12,17358.0,116.6081,116.7683,116.5546,116.7416,17358.0
2019-01-22 12:50:00,131.12,131.14,131.08,131.14,4276.0,116.7416,116.7594,116.706,116.7594,4276.0
2019-01-22 12:55:00,131.14,131.14,131.08,131.1,11218.0,116.7594,116.7594,116.706,116.7238,11218.0
2019-01-22 13:00:00,131.08,131.1,130.86,130.89,27066.0,116.706,116.7238,116.5101,116.5368,27066.0
2019-01-22 13:05:00,130.89,130.89,130.83,130.83,3368.0,116.5368,116.5368,116.4834,116.4834,3368.0
2019-01-22 13:10:00,130.81,130.9,130.65,130.88,39324.0,116.4656,116.5457,116.3231,116.5279,39324.0
2019-01-22 13:15:00,130.87,130.9,130.72,130.72,17031.0,116.519,116.5457,116.3855,116.3855,17031.0
2019-01-22 13:20:00,130.73,131.05,130.7,130.94,20150.0,116.3944,116.6793,116.3677,116.5813,20150.0
2019-01-22 13:25:00,131.0,131.13,130.95,131.12,11089.0,116.6348,116.7505,116.5903,116.7416,11089.0
2019-01-22 13:30:00,131.07,131.24,131.02,131.15,22163.0,116.6971,116.8484,116.6526,116.7683,22163.0
2019-01-22 13:35:00,131.2,131.26,131.15,131.17,18494.0,116.8128,116.8663,116.7683,116.7861,18494.0
2019-01-22 13:40:00,131.17,131.21,131.06,131.08,11278.0,116.7861,116.8217,116.6882,116.706,11278.0
2019-01-22 13:45:00,131.08,131.25,131.05,131.22,10110.0,116.706,116.8574,116.6793,116.8306,10110.0
2019-01-22 13:50:00,131.22,131.35,131.22,131.33,13676.0,116.8306,116.9464,116.8306,116.9286,13676.0
2019-01-22 13:55:00,131.34,131.4,131.25,131.25,13977.0,116.9375,116.9909,116.8574,116.8574,13977.0
2019-01-22 14:00:00,131.24,131.32,131.22,131.27,18999.0,116.8484,116.9197,116.8306,116.8752,18999.0
2019-01-22 14:05:00,131.27,131.47,131.26,131.28,84528.0,116.8752,117.0532,116.8663,116.8841,84528.0
2019-01-22 14:10:00,131.29,131.46,131.23,131.24,13937.0,116.893,117.0443,116.8395,116.8484,13937.0
2019-01-22 14:15:00,131.21,131.3,131.19,131.24,14927.0,116.8217,116.9019,116.8039,116.8484,14927.0
2019-01-22 14:20:00,131.24,131.26,131.08,131.09,14537.0,116.8484,116.8663,116.706,116.7149,14537.0
2019-01-22 14:25:00,131.1,131.19,131.09,131.12,11757.0,116.7238,116.8039,116.7149,116.7416,11757.0
2019-01-22 14:30:00,131.11,131.25,131.11,131.24,21645.0,116.7327,116.8574,116.7327,116.8484,21645.0
2019-01-22 14:35:00,131.24,131.24,131.04,131.13,16605.0,116.8484,116.8484,116.6704,116.7505,16605.0
2019-01-22 14:40:00,131.15,131.26,130.95,130.96,28877.0,116.7683,116.8663,116.5903,116.5992,28877.0
2019-01-22 14:45:00,130.96,131.12,130.93,130.94,25153.0,116.5992,116.7416,116.5724,116.5813,25153.0
2019-01-22 14:50:00,130.97,131.06,130.94,131.05,28686.0,116.6081,116.6882,116.5813,116.6793,28686.0
2019-01-22 14:55:00,131.06,131.12,131.01,131.09,28284.0,116.6882,116.7416,116.6437,116.7149,28284.0
2019-01-22 15:00:00,131.11,131.12,130.91,131.01,35684.0,116.7327,116.7416,116.5546,116.6437,35684.0
2019-01-22 15:05:00,131.0,131.08,130.85,130.91,14789.0,116.6348,116.706,116.5012,116.5546,14789.0
2019-01-22 15:10:00,130.91,130.95,130.84,130.86,16073.0,116.5546,116.5903,116.4923,116.5101,16073.0
2019-01-22 15:15:00,130.88,131.02,130.84,131.02,22050.0,116.5279,116.6526,116.4923,116.6526,22050.0
2019-01-22 15:20:00,131.02,131.19,131.02,131.12,17167.0,116.6526,116.8039,116.6526,116.7416,17167.0
2019-01-22 15:25:00,131.13,131.16,131.0,131.15,47272.0,116.7505,116.7772,116.6348,116.7683,47272.0
2019-01-22 15:30:00,131.16,131.22,130.93,130.93,27589.0,116.7772,116.8306,116.5724,116.5724,27589.0
2019-01-22 15:35:00,130.92,131.13,130.72,131.13,39228.0,116.5635,116.7505,116.3855,116.7505,39228.0
2019-01-22 15:40:00,131.17,131.25,130.96,130.96,33527.0,116.7861,116.8574,116.5992,116.5992,33527.0
2019-01-22 15:45:00,130.98,131.0,130.85,130.89,39908.0,116.617,116.6348,116.5012,116.5368,39908.0
2019-01-22 15:50:00,130.9,130.97,130.82,130.88,42216.0,116.5457,116.6081,116.4745,116.5279,42216.0
2019-01-22 15:55:00,130.9,131.22,130.75,131.22,219299.0,116.5457,116.8306,116.4122,116.8306,219299.0
2019-01-23 09:30:00,131.18,131.86,131.01,131.76,29712.0,116.795,117.4005,116.6437,117.3114,29712.0
2019-01-23 09:35:00,131.87,131.95,131.6,131.92,7874.0,117.4094,117.4806,117.169,117.4539,7874.0
2019-01-23 09:40:00,131.89,131.89,131.5,131.5,7586.0,117.4272,117.4272,117.0799,117.0799,7586.0
2019-01-23 09:45:00,131.43,131.8,131.27,131.69,5100.0,117.0176,117.347,116.8752,117.2491,5100.0
2019-01-23 09:50:00,131.65,131.85,131.59,131.85,4945.0,117.2135,117.3916,117.1601,117.3916,4945.0
2019-01-23 09:55:00,131.76,131.77,131.58,131.67,8191.0,117.3114,117.3203,117.1512,117.2313,8191.0
2019-01-23 10:00:00,131.72,132.01,131.54,132.01,8559.0,117.2758,117.534,117.1156,117.534,8559.0
2019-01-23 10:05:00,132.01,132.21,131.97,132.21,14988.0,117.534,117.7121,117.4984,117.7121,14988.0
2019-01-23 10:10:00,132.26,132.36,132.15,132.23,10735.0,117.7566,117.8456,117.6587,117.7299,10735.0
2019-01-23 10:15:00,132.25,132.27,131.99,132.05,13920.0,117.7477,117.7655,117.5162,117.5696,13920.0
2019-01-23 10:20:00,132.01,132.11,131.88,131.9,4907.0,117.534,117.623,117.4183,117.4361,4907.0
2019-01-23 10:25:00,131.9,131.95,131.75,131.83,9713.0,117.4361,117.4806,117.3025,117.3738,9713.0
2019-01-23 10:30:00,131.84,131.85,131.63,131.64,13593.0,117.3827,117.3916,117.1957,117.2046,13593.0
2019-01-23 10:35:00,131.64,131.72,131.46,131.52,10833.0,117.2046,117.2758,117.0443,117.0977,10833.0
2019-01-23 10:40:00,131.5,131.58,131.31,131.37,10294.0,117.0799,117.1512,116.9108,116.9642,10294.0
2019-01-23 10:45:00,131.42,131.54,131.29,131.29,14416.0,117.0087,117.1156,116.893,116.893,14416.0
2019-01-23 10:50:00,131.26,131.26,131.06,131.2,10780.0,116.8663,116.8663,116.6882,116.8128,10780.0
2019-01-23 10:55:00,131.24,131.27,131.1,131.25,11642.0,116.8484,116.8752,116.7238,116.8574,11642.0
2019-01-23 11:00:00,131.25,131.29,131.15,131.24,10369.0,116.8574,116.893,116.7683,116.8484,10369.0
2019-01-23 11:05:00,131.3,131.34,131.21,131.34,11379.0,116.9019,116.9375,116.8217,116.9375,11379.0
2019-01-23 11:10:00,131.34,131.5,131.33,131.43,10599.0,116.9375,117.0799,116.9286,117.0176,10599.0
2019-01-23 11:15:00,131.47,131.58,131.16,131.3,14791.0,117.0532,117.1512,116.7772,116.9019,14791.0
2019-01-23 11:20:00,131.32,131.32,131.1,131.11,12600.0,116.9197,116.9197,116.7238,116.7327,12600.0
2019-01-23 11:25:00,131.15,131.21,131.04,131.21,9458.0,116.7683,116.8217,116.6704,116.8217,9458.0
2019-01-23 11:30:00,131.22,131.25,131.03,131.25,9402.0,116.8306,116.8574,116.6615,116.8574,9402.0
2019-01-23 11:35:00,131.21,131.24,131.1,131.18,9649.0,116.8217,116.8484,116.7238,116.795,9649.0
2019-01-23 11:40:00,131.17,131.18,130.86,130.86,6859.0,116.7861,116.795,116.5101,116.5101,6859.0
2019-01-23 11:45:00,130.86,130.94,130.61,130.61,8252.0,116.5101,116.5813,116.2875,116.2875,8252.0
2019-01-23 11:50:00,130.6,130.62,130.46,130.46,8563.0,116.2786,116.2964,116.154,116.154,8563.0
2019-01-23 11:55:00,130.49,130.66,130.47,130.58,7560.0,116.1807,116.3321,116.1629,116.2608,7560.0
2019-01-23 12:00:00,130.57,130.64,130.49,130.52,4915.0,116.2519,116.3142,116.1807,116.2074,4915.0
2019-01-23 12:05:00,130.56,130.57,130.17,130.26,8718.0,116.243,116.2519,115.8958,115.9759,8718.0
2019-01-23 12:10:00,130.31,130.42,130.26,130.37,5606.0,116.0204,116.1184,115.9759,116.0739,5606.0
2019-01-23 12:15:00,130.39,130.39,130.26,130.31,7653.0,116.0917,116.0917,115.9759,116.0204,7653.0
2019-01-23 12:20:00,130.37,130.77,130.37,130.76,11310.0,116.0739,116.43,116.0739,116.4211,11310.0
2019-01-23 12:25:00,130.76,130.98,130.76,130.94,10219.0,116.4211,116.617,116.4211,116.5813,10219.0
2019-01-23 12:30:00,130.96,131.17,130.91,130.92,11350.0,116.5992,116.7861,116.5546,116.5635,11350.0
2019-01-23 12:35:00,130.95,131.1,130.91,131.04,12614.0,116.5903,116.7238,116.5546,116.6704,12614.0
2019-01-23 12:40:00,131.02,131.17,130.99,131.16,6670.0,116.6526,116.7861,116.6259,116.7772,6670.0
2019-01-23 12:45:00,131.13,131.28,131.12,131.2,5785.0,116.7505,116.8841,116.7416,116.8128,5785.0
2019-01-23 12:50:00,131.22,131.37,131.18,131.31,7912.0,116.8306,116.9642,116.795,116.9108,7912.0
2019-01-23 12:55:00,131.29,131.47,131.24,131.44,7149.0,116.893,117.0532,116.8484,117.0265,7149.0
2019-01-23 13:00:00,131.47,131.51,131.34,131.4,7238.0,117.0532,117.0888,116.9375,116.9909,7238.0
2019-01-23 13:05:00,131.4,131.54,131.34,131.53,5206.0,116.9909,117.1156,116.9375,117.1066,5206.0
2019-01-23 13:10:00,131.51,131.51,131.35,131.45,5075.0,117.0888,117.0888,116.9464,117.0354,5075.0
2019-01-23 13:15:00,131.42,131.65,131.42,131.56,4086.0,117.0087,117.2135,117.0087,117.1334,4086.0
2019-01-23 13:20:00,131.5,131.59,131.5,131.54,4705.0,117.0799,117.1601,117.0799,117.1156,4705.0
2019-01-23 13:25:00,131.58,131.66,131.51,131.53,6121.0,117.1512,117.2224,117.0888,117.1066,6121.0
2019-01-23 13:30:00,131.51,131.68,131.5,131.59,5360.0,117.0888,117.2402,117.0799,117.1601,5360.0
2019-01-23 13:35:00,131.64,131.71,131.63,131.64,9386.0,117.2046,117.2669,117.1957,117.2046,9386.0
2019-01-23 13:40:00,131.62,131.65,131.57,131.64,5894.0,117.1868,117.2135,117.1423,117.2046,5894.0
2019-01-23 13:45:00,131.68,131.68,131.58,131.62,4565.0,117.2402,117.2402,117.1512,117.1868,4565.0
2019-01-23 13:50:00,131.59,131.73,131.58,131.72,4160.0,117.1601,117.2847,117.1512,117.2758,4160.0
2019-01-23 13:55:00,131.68,131.75,131.54,131.67,5311.0,117.2402,117.3025,117.1156,117.2313,5311.0
2019-01-23 14:00:00,131.63,132.02,131.63,132.02,3716.0,117.1957,117.5429,117.1957,117.5429,3716.0
2019-01-23 14:05:00,132.0,132.01,131.89,131.99,5682.0,117.5251,117.534,117.4272,117.5162,5682.0
2019-01-23 14:10:00,131.97,132.09,131.94,132.05,6138.0,117.4984,117.6052,117.4717,117.5696,6138.0
2019-01-23 14:15:00,132.0,132.04,131.74,131.82,6029.0,117.5251,117.5607,117.2936,117.3648,6029.0
2019-01-23 14:20:00,131.79,131.91,131.76,131.89,5725.0,117.3381,117.445,117.3114,117.4272,5725.0
2019-01-23 14:25:00,131.88,132.06,131.86,132.02,5730.0,117.4183,117.5785,117.4005,117.5429,5730.0
2019-01-23 14:30:00,132.04,132.04,131.89,131.96,7504.0,117.5607,117.5607,117.4272,117.4895,7504.0
2019-01-23 14:35:00,132.0,132.05,131.83,131.84,5666.0,117.5251,117.5696,117.3738,117.3827,5666.0
2019-01-23 14:40:00,131.85,131.86,131.69,131.69,3790.0,117.3916,117.4005,117.2491,117.2491,3790.0
2019-01-23 14:45:00,131.63,131.76,131.57,131.76,4253.0,117.1957,117.3114,117.1423,117.3114,4253.0
2019-01-23 14:50:00,131.76,131.86,131.72,131.77,9725.0,117.3114,117.4005,117.2758,117.3203,9725.0
2019-01-23 14:55:00,131.77,131.79,131.72,131.78,5663.0,117.3203,117.3381,117.2758,117.3292,5663.0
2019-01-23 15:00:00,131.73,131.94,131.72,131.88,8112.0,117.2847,117.4717,117.2758,117.4183,8112.0
2019-01-23 15:05:00,131.92,132.03,131.78,131.87,9118.0,117.4539,117.5518,117.3292,117.4094,9118.0
2019-01-23 15:10:00,131.86,132.01,131.79,131.93,10958.0,117.4005,117.534,117.3381,117.4628,10958.0
2019-01-23 15:15:00,131.95,132.1,131.95,132.04,11349.0,117.4806,117.6141,117.4806,117.5607,11349.0
2019-01-23 15:20:00,132.06,132.21,132.03,132.06,7000.0,117.5785,117.7121,117.5518,117.5785,7000.0
2019-01-23 15:25:00,132.06,132.16,132.04,132.16,6556.0,117.5785,117.6676,117.5607,117.6676,6556.0
2019-01-23 15:30:00,132.16,132.16,132.0,132.02,13521.0,117.6676,117.6676,117.5251,117.5429,13521.0
2019-01-23 15:35:00,132.03,132.08,132.0,132.05,20941.0,117.5518,117.5963,117.5251,117.5696,20941.0
2019-01-23 15:40:00,132.06,132.2,132.05,132.17,13047.0,117.5785,117.7032,117.5696,117.6765,13047.0
2019-01-23 15:45:00,132.18,132.21,132.05,132.14,18730.0,117.6854,117.7121,117.5696,117.6498,18730.0
2019-01-23 15:50:00,132.16,132.16,131.94,132.04,19925.0,117.6676,117.6676,117.4717,117.5607,19925.0
2019-01-23 15:55:00,132.05,132.21,132.05,132.07,83870.0,117.5696,117.7121,117.5696,117.5874,83870.0
2019-01-24 09:30:00,131.68,132.42,131.54,131.79,16970.0,117.2402,117.8991,117.1156,117.3381,16970.0
2019-01-24 09:35:00,131.73,131.78,131.33,131.42,5415.0,117.2847,117.3292,116.9286,117.0087,5415.0
2019-01-24 09:40:00,131.31,131.79,131.3,131.78,15407.0,116.9108,117.3381,116.9019,117.3292,15407.0
2019-01-24 09:45:00,131.8,132.15,131.8,132.01,13775.0,117.347,117.6587,117.347,117.534,13775.0
2019-01-24 09:50:00,131.97,132.1,131.89,132.06,7816.0,117.4984,117.6141,117.4272,117.5785,7816.0
2019-01-24 09:55:00,132.06,132.31,131.96,132.31,13098.0,117.5785,117.8011,117.4895,117.8011,13098.0
2019-01-24 10:00:00,132.28,132.29,132.06,132.14,11783.0,117.7744,117.7833,117.5785,117.6498,11783.0
2019-01-24 10:05:00,132.13,132.28,132.09,132.21,9792.0,117.6409,117.7744,117.6052,117.7121,9792.0
2019-01-24 10:10:00,132.21,132.36,132.19,132.32,8035.0,117.7121,117.8456,117.6943,117.81,8035.0
2019-01-24 10:15:00,132.34,132.5,132.29,132.31,5309.0,117.8278,117.9703,117.7833,117.8011,5309.0
2019-01-24 10:20:00,132.28,132.55,132.28,132.34,10965.0,117.7744,118.0148,117.7744,117.8278,10965.0
2019-01-24 10:25:00,132.29,132.67,132.23,132.63,11377.0,117.7833,118.1216,117.7299,118.086,11377.0
2019-01-24 10:30:00,132.64,132.73,132.38,132.38,5912.0,118.0949,118.1751,117.8634,117.8634,5912.0
2019-01-24 10:35:00,132.38,132.46,132.18,132.27,9034.0,117.8634,117.9347,117.6854,117.7655,9034.0
2019-01-24 10:40:00,132.3,132.37,132.17,132.29,5963.0,117.7922,117.8545,117.6765,117.7833,5963.0
2019-01-24 10:45:00,132.24,132.31,132.07,132.13,14941.0,117.7388,117.8011,117.5874,117.6409,14941.0
2019-01-24 10:50:00,132.16,132.21,131.99,132.0,6410.0,117.6676,117.7121,117.5162,117.5251,6410.0
2019-01-24 10:55:00,132.04,132.16,131.93,132.16,8497.0,117.5607,117.6676,117.4628,117.6676,8497.0
2019-01-24 11:00:00,132.16,132.34,132.14,132.29,15706.0,117.6676,117.8278,117.6498,117.7833,15706.0
2019-01-24 11:05:00,132.28,132.53,132.28,132.52,12265.0,117.7744,117.997,117.7744,117.9881,12265.0
2019-01-24 11:10:00,132.55,132.67,132.3,132.39,24413.0,118.0148,118.1216,117.7922,117.8723,24413.0
2019-01-24 11:15:00,132.38,132.6,132.37,132.4,15385.0,117.8634,118.0593,117.8545,117.8812,15385.0
2019-01-24 11:20:00,132.34,132.54,132.25,132.35,19708.0,117.8278,118.0059,117.7477,117.8367,19708.0
2019-01-24 11:25:00,132.35,132.36,132.08,132.08,6009.0,117.8367,117.8456,117.5963,117.5963,6009.0
2019-01-24 11:30:00,132.03,132.05,131.87,132.05,10737.0,117.5518,117.5696,117.4094,117.5696,10737.0
2019-01-24 11:35:00,132.01,132.16,131.99,132.16,4141.0,117.534,117.6676,117.5162,117.6676,4141.0
2019-01-24 11:40:00,132.16,132.27,132.13,132.16,4404.0,117.6676,117.7655,117.6409,117.6676,4404.0
2019-01-24 11:45:00,132.2,132.37,132.2,132.36,10651.0,117.7032,117.8545,117.7032,117.8456,10651.0
2019-01-24 11:50:00,132.32,132.32,132.15,132.25,8068.0,117.81,117.81,117.6587,117.7477,8068.0
2019-01-24 11:55:00,132.28,132.36,132.25,132.35,7508.0,117.7744,117.8456,117.7477,117.8367,7508.0
2019-01-24 12:00:00,132.32,132.34,132.16,132.19,7609.0,117.81,117.8278,117.6676,117.6943,7609.0
2019-01-24 12:05:00,132.16,132.21,132.07,132.15,7890.0,117.6676,117.7121,117.5874,117.6587,7890.0
2019-01-24 12:10:00,132.12,132.18,132.03,132.03,3684.0,117.632,117.6854,117.5518,117.5518,3684.0
2019-01-24 12:15:00,132.05,132.05,131.89,131.89,3563.0,117.5696,117.5696,117.4272,117.4272,3563.0
2019-01-24 12:20:00,131.91,131.92,131.78,131.81,3570.0,117.445,117.4539,117.3292,117.3559,3570.0
2019-01-24 12:25:00,131.79,131.85,131.74,131.76,5042.0,117.3381,117.3916,117.2936,117.3114,5042.0
2019-01-24 12:30:00,131.75,131.75,131.64,131.64,5285.0,117.3025,117.3025,117.2046,117.2046,5285.0
2019-01-24 12:35:00,131.62,131.64,131.5,131.63,7937.0,117.1868,117.2046,117.0799,117.1957,7937.0
2019-01-24 12:40:00,131.63,131.64,131.48,131.49,4976.0,117.1957,117.2046,117.0621,117.071,4976.0
2019-01-24 12:45:00,131.53,131.54,131.37,131.4,7691.0,117.1066,117.1156,116.9642,116.9909,7691.0
2019-01-24 12:50:00,131.36,131.38,131.19,131.31,11580.0,116.9553,116.9731,116.8039,116.9108,11580.0
2019-01-24 12:55:00,131.33,131.45,131.33,131.39,14847.0,116.9286,117.0354,116.9286,116.982,14847.0
2019-01-24 13:00:00,131.4,131.51,131.28,131.29,10916.0,116.9909,117.0888,116.8841,116.893,10916.0
2019-01-24 13:05:00,131.31,131.34,131.22,131.34,9747.0,116.9108,116.9375,116.8306,116.9375,9747.0
2019-01-24 13:10:00,131.3,131.3,130.96,130.98,10881.0,116.9019,116.9019,116.5992,116.617,10881.0
2019-01-24 13:15:00,130.96,131.09,130.86,131.07,9794.0,116.5992,116.7149,116.5101,116.6971,9794.0
2019-01-24 13:20:00,131.02,131.1,131.01,131.04,5159.0,116.6526,116.7238,116.6437,116.6704,5159.0
2019-01-24 13:25:00,131.05,131.13,130.99,131.09,8203.0,116.6793,116.7505,116.6259,116.7149,8203.0
2019-01-24 13:30:00,131.05,131.2,131.04,131.17,5371.0,116.6793,116.8128,116.6704,116.7861,5371.0
2019-01-24 13:35:00,131.17,131.19,131.11,131.11,8856.0,116.7861,116.8039,116.7327,116.7327,8856.0
2019-01-24 13:40:00,131.12,131.12,130.89,130.89,8794.0,116.7416,116.7416,116.5368,116.5368,8794.0
2019-01-24 13:45:00,130.89,131.26,130.89,131.26,2850.0,116.5368,116.8663,116.5368,116.8663,2850.0
2019-01-24 13:50:00,131.26,131.39,131.24,131.39,9873.0,116.8663,116.982,116.8484,116.982,9873.0
2019-01-24 13:55:00,131.41,131.42,131.3,131.41,11339.0,116.9998,117.0087,116.9019,116.9998,11339.0
2019-01-24 14:00:00,131.39,131.4,131.32,131.36,4701.0,116.982,116.9909,116.9197,116.9553,4701.0
2019-01-24 14:05:00,131.43,131.52,131.42,131.48,8928.0,117.0176,117.0977,117.0087,117.0621,8928.0
2019-01-24 14:10:00,131.49,131.61,131.48,131.61,6259.0,117.071,117.1779,117.0621,117.1779,6259.0
2019-01-24 14:15:00,131.58,131.64,131.57,131.64,5124.0,117.1512,117.2046,117.1423,117.2046,5124.0
2019-01-24 14:20:00,131.63,131.74,131.45,131.45,7927.0,117.1957,117.2936,117.0354,117.0354,7927.0
2019-01-24 14:25:00,131.5,131.57,131.47,131.57,5008.0,117.0799,117.1423,117.0532,117.1423,5008.0
2019-01-24 14:30:00,131.57,131.74,131.53,131.73,11226.0,117.1423,117.2936,117.1066,117.2847,11226.0
2019-01-24 14:35:00,131.75,131.95,131.75,131.89,12582.0,117.3025,117.4806,117.3025,117.4272,12582.0
2019-01-24 14:40:00,131.89,131.91,131.77,131.77,8345.0,117.4272,117.445,117.3203,117.3203,8345.0
2019-01-24 14:45:00,131.8,131.85,131.76,131.83,6294.0,117.347,117.3916,117.3114,117.3738,6294.0
2019-01-24 14:50:00,131.84,131.88,131.75,131.79,7958.0,117.3827,117.4183,117.3025,117.3381,7958.0
2019-01-24 14:55:00,131.8,131.84,131.75,131.84,7794.0,117.347,117.3827,117.3025,117.3827,7794.0
2019-01-24 15:00:00,131.84,131.99,131.79,131.96,17613.0,117.3827,117.5162,117.3381,117.4895,17613.0
2019-01-24 15:05:00,131.97,132.09,131.97,132.09,9716.0,117.4984,117.6052,117.4984,117.6052,9716.0
2019-01-24 15:10:00,132.06,132.15,132.02,132.09,12156.0,117.5785,117.6587,117.5429,117.6052,12156.0
2019-01-24 15:15:00,132.08,132.14,132.04,132.04,11457.0,117.5963,117.6498,117.5607,117.5607,11457.0
2019-01-24 15:20:00,132.04,132.07,132.0,132.05,8797.0,117.5607,117.5874,117.5251,117.5696,8797.0
2019-01-24 15:25:00,132.09,132.18,132.07,132.11,13459.0,117.6052,117.6854,117.5874,117.623,13459.0
2019-01-24 15:30:00,132.11,132.11,131.91,131.96,24176.0,117.623,117.623,117.445,117.4895,24176.0
2019-01-24 15:35:00,131.97,132.06,131.97,131.98,23054.0,117.4984,117.5785,117.4984,117.5073,23054.0
2019-01-24 15:40:00,131.99,132.02,131.95,131.95,26803.0,117.5162,117.5429,117.4806,117.4806,26803.0
2019-01-24 15:45:00,131.96,132.12,131.96,132.11,23513.0,117.4895,117.632,117.4895,117.623,23513.0
2019-01-24 15:50:00,132.11,132.18,132.09,132.17,38586.0,117.623,117.6854,117.6052,117.6765,38586.0
2019-01-24 15:55:00,132.18,132.51,132.18,132.41,89868.0,117.6854,117.9792,117.6854,117.8901,89868.0
2019-01-25 09:30:00,133.11,133.79,132.4,133.56,20222.0,118.5134,119.1188,117.8812,118.914,20222.0
2019-01-25 09:35:00,133.49,133.57,133.03,133.03,4160.0,118.8517,118.9229,118.4422,118.4422,4160.0
2019-01-25 09:40:00,133.05,133.31,132.99,133.0,18227.0,118.46,118.6915,118.4065,118.4155,18227.0
2019-01-25 09:45:00,133.0,133.38,132.96,133.38,4801.0,118.4155,118.7538,118.3798,118.7538,4801.0
2019-01-25 09:50:00,133.28,133.57,133.27,133.34,8728.0,118.6647,118.9229,118.6558,118.7182,8728.0
2019-01-25 09:55:00,133.37,133.39,133.24,133.34,14514.0,118.7449,118.7627,118.6291,118.7182,14514.0
2019-01-25 10:00:00,133.34,133.41,133.08,133.09,8019.0,118.7182,118.7805,118.4867,118.4956,8019.0
2019-01-25 10:05:00,133.08,133.37,133.07,133.37,7796.0,118.4867,118.7449,118.4778,118.7449,7796.0
2019-01-25 10:10:00,133.4,133.42,133.2,133.28,12069.0,118.7716,118.7894,118.5935,118.6647,12069.0
2019-01-25 10:15:00,133.31,133.44,133.19,133.36,41888.0,118.6915,118.8072,118.5846,118.736,41888.0
2019-01-25 10:20:00,133.38,133.52,133.37,133.44,3613.0,118.7538,118.8784,118.7449,118.8072,3613.0
2019-01-25 10:25:00,133.43,133.62,133.41,133.54,5693.0,118.7983,118.9675,118.7805,118.8962,5693.0
2019-01-25 10:30:00,133.5,133.61,133.29,133.49,12579.0,118.8606,118.9586,118.6737,118.8517,12579.0
2019-01-25 10:35:00,133.5,133.78,133.48,133.69,7720.0,118.8606,119.1099,118.8428,119.0298,7720.0
2019-01-25 10:40:00,133.72,133.84,133.62,133.83,12324.0,119.0565,119.1633,118.9675,119.1544,12324.0
2019-01-25 10:45:00,133.88,133.88,133.73,133.73,5546.0,119.199,119.199,119.0654,119.0654,5546.0
2019-01-25 10:50:00,133.73,133.78,133.69,133.78,2374.0,119.0654,119.1099,119.0298,119.1099,2374.0
2019-01-25 10:55:00,133.76,133.85,133.71,133.84,6648.0,119.0921,119.1722,119.0476,119.1633,6648.0
2019-01-25 11:00:00,133.92,133.92,133.72,133.85,8768.0,119.2346,119.2346,119.0565,119.1722,8768.0
2019-01-25 11:05:00,133.81,133.85,133.76,133.76,5057.0,119.1366,119.1722,119.0921,119.0921,5057.0
2019-01-25 11:10:00,133.76,133.78,133.65,133.72,13842.0,119.0921,119.1099,118.9942,119.0565,13842.0
2019-01-25 11:15:00,133.75,133.75,133.56,133.56,6862.0,119.0832,119.0832,118.914,118.914,6862.0
2019-01-25 11:20:00,133.59,133.61,133.52,133.56,2634.0,118.9408,118.9586,118.8784,118.914,2634.0
2019-01-25 11:25:00,133.53,133.6,133.47,133.55,21453.0,118.8873,118.9497,118.8339,118.9051,21453.0
2019-01-25 11:30:00,133.51,133.67,133.51,133.61,5542.0,118.8695,119.012,118.8695,118.9586,5542.0
2019-01-25 11:35:00,133.57,133.61,133.48,133.56,3454.0,118.9229,118.9586,118.8428,118.914,3454.0
2019-01-25 11:40:00,133.56,133.71,133.53,133.68,5027.0,118.914,119.0476,118.8873,119.0209,5027.0
2019-01-25 11:45:00,133.65,133.66,133.53,133.64,3023.0,118.9942,119.0031,118.8873,118.9853,3023.0
2019-01-25 11:50:00,133.64,133.69,133.55,133.55,4188.0,118.9853,119.0298,118.9051,118.9051,4188.0
2019-01-25 11:55:00,133.55,133.68,133.53,133.65,4845.0,118.9051,119.0209,118.8873,118.9942,4845.0
2019-01-25 12:00:00,133.68,133.83,133.59,133.82,5680.0,119.0209,119.1544,118.9408,119.1455,5680.0
2019-01-25 12:05:00,133.83,133.87,133.74,133.76,6061.0,119.1544,119.19,119.0743,119.0921,6061.0
2019-01-25 12:10:00,133.75,133.83,133.75,133.81,7352.0,119.0832,119.1544,119.0832,119.1366,7352.0
2019-01-25 12:15:00,133.81,133.81,133.78,133.8,6781.0,119.1366,119.1366,119.1099,119.1277,6781.0
2019-01-25 12:20:00,133.78,133.83,133.74,133.83,7809.0,119.1099,119.1544,119.0743,119.1544,7809.0
2019-01-25 12:25:00,133.84,134.43,133.84,134.34,21722.0,119.1633,119.6886,119.1633,119.6085,21722.0
2019-01-25 12:30:00,134.32,134.42,134.14,134.14,7661.0,119.5907,119.6797,119.4304,119.4304,7661.0
2019-01-25 12:35:00,134.09,134.23,134.09,134.11,2937.0,119.3859,119.5106,119.3859,119.4037,2937.0
2019-01-25 12:40:00,134.24,134.29,134.14,134.14,3405.0,119.5195,119.564,119.4304,119.4304,3405.0
2019-01-25 12:45:00,134.14,134.21,133.87,134.12,14125.0,119.4304,119.4928,119.19,119.4126,14125.0
2019-01-25 12:50:00,134.15,134.26,133.97,134.19,41984.0,119.4393,119.5373,119.2791,119.475,41984.0
2019-01-25 12:55:00,134.13,134.32,134.09,134.24,17601.0,119.4215,119.5907,119.3859,119.5195,17601.0
2019-01-25 13:00:00,134.22,134.38,133.97,134.0,45298.0,119.5017,119.6441,119.2791,119.3058,45298.0
2019-01-25 13:05:00,133.97,133.97,133.8,133.91,3887.0,119.2791,119.2791,119.1277,119.2257,3887.0
2019-01-25 13:10:00,133.88,134.05,133.76,134.05,22282.0,119.199,119.3503,119.0921,119.3503,22282.0
2019-01-25 13:15:00,134.02,134.04,133.94,133.96,2442.0,119.3236,119.3414,119.2524,119.2702,2442.0
2019-01-25 13:20:00,133.92,133.94,133.83,133.89,5496.0,119.2346,119.2524,119.1544,119.2079,5496.0
2019-01-25 13:25:00,133.85,133.9,133.8,133.82,5571.0,119.1722,119.2168,119.1277,119.1455,5571.0
2019-01-25 13:30:00,133.79,133.83,133.6,133.65,6100.0,119.1188,119.1544,118.9497,118.9942,6100.0
2019-01-25 13:35:00,133.67,133.68,133.32,133.37,10644.0,119.012,119.0209,118.7004,118.7449,10644.0
2019-01-25 13:40:00,133.4,133.55,133.37,133.47,4081.0,118.7716,118.9051,118.7449,118.8339,4081.0
2019-01-25 13:45:00,133.43,133.47,133.31,133.33,4488.0,118.7983,118.8339,118.6915,118.7093,4488.0
2019-01-25 13:50:00,133.37,133.37,133.19,133.33,6705.0,118.7449,118.7449,118.5846,118.7093,6705.0
2019-01-25 13:55:00,133.28,133.37,133.28,133.36,2525.0,118.6647,118.7449,118.6647,118.736,2525.0
2019-01-25 14:00:00,133.36,133.4,133.32,133.39,4906.0,118.736,118.7716,118.7004,118.7627,4906.0
2019-01-25 14:05:00,133.37,133.4,133.3,133.35,3270.0,118.7449,118.7716,118.6826,118.7271,3270.0
2019-01-25 14:10:00,133.37,133.48,133.34,133.46,12302.0,118.7449,118.8428,118.7182,118.825,12302.0
2019-01-25 14:15:00,133.48,133.49,133.35,133.37,6992.0,118.8428,118.8517,118.7271,118.7449,6992.0
2019-01-25 14:20:00,133.39,133.39,133.03,133.05,7659.0,118.7627,118.7627,118.4422,118.46,7659.0
2019-01-25 14:25:00,133.04,133.08,132.9,132.92,4816.0,118.4511,118.4867,118.3264,118.3442,4816.0
2019-01-25 14:30:00,132.97,133.0,132.75,132.77,6140.0,118.3887,118.4155,118.1929,118.2107,6140.0
2019-01-25 14:35:00,132.81,132.93,132.77,132.89,7742.0,118.2463,118.3531,118.2107,118.3175,7742.0
2019-01-25 14:40:00,132.85,133.02,132.78,132.98,7895.0,118.2819,118.4333,118.2196,118.3976,7895.0
2019-01-25 14:45:00,132.99,133.12,132.96,132.99,9533.0,118.4065,118.5223,118.3798,118.4065,9533.0
2019-01-25 14:50:00,133.02,133.02,132.76,132.89,7604.0,118.4333,118.4333,118.2018,118.3175,7604.0
2019-01-25 14:55:00,132.91,133.03,132.85,132.9,5888.0,118.3353,118.4422,118.2819,118.3264,5888.0
2019-01-25 15:00:00,132.92,132.92,132.83,132.89,6357.0,118.3442,118.3442,118.2641,118.3175,6357.0
2019-01-25 15:05:00,132.9,132.9,132.79,132.82,5947.0,118.3264,118.3264,118.2285,118.2552,5947.0
2019-01-25 15:10:00,132.84,132.88,132.74,132.74,5283.0,118.273,118.3086,118.184,118.184,5283.0
2019-01-25 15:15:00,132.76,132.78,132.57,132.61,14817.0,118.2018,118.2196,118.0326,118.0682,14817.0
2019-01-25 15:20:00,132.6,132.65,132.5,132.53,29317.0,118.0593,118.1038,117.9703,117.997,29317.0
2019-01-25 15:25:00,132.54,132.55,132.2,132.27,22123.0,118.0059,118.0148,117.7032,117.7655,22123.0
2019-01-25 15:30:00,132.28,132.3,132.02,132.13,22110.0,117.7744,117.7922,117.5429,117.6409,22110.0
2019-01-25 15:35:00,132.11,132.22,132.02,132.18,23929.0,117.623,117.721,117.5429,117.6854,23929.0
2019-01-25 15:40:00,132.19,132.26,132.11,132.13,45951.0,117.6943,117.7566,117.623,117.6409,45951.0
2019-01-25 15:45:00,132.14,132.2,132.0,132.15,74973.0,117.6498,117.7032,117.5251,117.6587,74973.0
2019-01-25 15:50:00,132.14,132.19,132.09,132.17,35789.0,117.6498,117.6943,117.6052,117.6765,35789.0
2019-01-25 15:55:00,132.19,132.32,132.17,132.28,94414.0,117.6943,117.81,117.6765,117.7744,94414.0
2019-01-28 09:30:00,131.71,132.11,131.39,132.11,20101.0,117.2669,117.623,116.982,117.623,20101.0
2019-01-28 09:35:00,132.19,132.5,132.05,132.05,4404.0,117.6943,117.9703,117.5696,117.5696,4404.0
2019-01-28 09:40:00,132.08,132.41,131.9,132.36,4203.0,117.5963,117.8901,117.4361,117.8456,4203.0
2019-01-28 09:45:00,132.32,132.37,132.15,132.16,2797.0,117.81,117.8545,117.6587,117.6676,2797.0
2019-01-28 09:50:00,132.1,132.14,131.83,132.03,3405.0,117.6141,117.6498,117.3738,117.5518,3405.0
2019-01-28 09:55:00,131.96,132.02,131.66,131.86,4608.0,117.4895,117.5429,117.2224,117.4005,4608.0
2019-01-28 10:00:00,131.78,131.88,131.7,131.74,7153.0,117.3292,117.4183,117.258,117.2936,7153.0
2019-01-28 10:05:00,131.76,131.96,131.66,131.66,11105.0,117.3114,117.4895,117.2224,117.2224,11105.0
2019-01-28 10:10:00,131.61,131.65,131.46,131.49,10178.0,117.1779,117.2135,117.0443,117.071,10178.0
2019-01-28 10:15:00,131.5,131.57,131.44,131.5,10190.0,117.0799,117.1423,117.0265,117.0799,10190.0
2019-01-28 10:20:00,131.46,131.7,131.46,131.54,8069.0,117.0443,117.258,117.0443,117.1156,8069.0
2019-01-28 10:25:00,131.53,131.54,131.34,131.49,3764.0,117.1066,117.1156,116.9375,117.071,3764.0
2019-01-28 10:30:00,131.53,131.59,131.46,131.59,12113.0,117.1066,117.1601,117.0443,117.1601,12113.0
2019-01-28 10:35:00,131.59,131.69,131.51,131.51,30326.0,117.1601,117.2491,117.0888,117.0888,30326.0
2019-01-28 10:40:00,131.54,131.73,131.5,131.72,23253.0,117.1156,117.2847,117.0799,117.2758,23253.0
2019-01-28 10:45:00,131.73,131.79,131.43,131.47,59856.0,117.2847,117.3381,117.0176,117.0532,59856.0
2019-01-28 10:50:00,131.46,131.64,131.31,131.5,14094.0,117.0443,117.2046,116.9108,117.0799,14094.0
2019-01-28 10:55:00,131.53,131.53,131.17,131.17,24318.0,117.1066,117.1066,116.7861,116.7861,24318.0
2019-01-28 11:00:00,131.21,131.24,131.0,131.0,5752.0,116.8217,116.8484,116.6348,116.6348,5752.0
2019-01-28 11:05:00,131.03,131.31,131.03,131.28,13540.0,116.6615,116.9108,116.6615,116.8841,13540.0
2019-01-28 11:10:00,131.23,131.52,131.17,131.37,7221.0,116.8395,117.0977,116.7861,116.9642,7221.0
2019-01-28 11:15:00,131.43,131.44,131.16,131.21,9791.0,117.0176,117.0265,116.7772,116.8217,9791.0
2019-01-28 11:20:00,131.28,131.35,131.18,131.26,3273.0,116.8841,116.9464,116.795,116.8663,3273.0
2019-01-28 11:25:00,131.28,131.37,131.25,131.31,4375.0,116.8841,116.9642,116.8574,116.9108,4375.0
2019-01-28 11:30:00,131.34,131.36,131.14,131.14,7535.0,116.9375,116.9553,116.7594,116.7594,7535.0
2019-01-28 11:35:00,131.2,131.29,131.11,131.13,8972.0,116.8128,116.893,116.7327,116.7505,8972.0
2019-01-28 11:40:00,131.15,131.16,131.04,131.08,8651.0,116.7683,116.7772,116.6704,116.706,8651.0
2019-01-28 11:45:00,131.02,131.16,130.78,130.9,10556.0,116.6526,116.7772,116.4389,116.5457,10556.0
2019-01-28 11:50:00,130.89,131.04,130.83,130.87,13445.0,116.5368,116.6704,116.4834,116.519,13445.0
2019-01-28 11:55:00,130.87,130.95,130.72,130.79,10549.0,116.519,116.5903,116.3855,116.4478,10549.0
2019-01-28 12:00:00,130.76,130.87,130.75,130.84,5933.0,116.4211,116.519,116.4122,116.4923,5933.0
2019-01-28 12:05:00,130.88,131.02,130.87,131.0,6171.0,116.5279,116.6526,116.519,116.6348,6171.0
2019-01-28 12:10:00,131.03,131.06,130.97,131.01,5363.0,116.6615,116.6882,116.6081,116.6437,5363.0
2019-01-28 12:15:00,131.08,131.13,130.98,131.1,10444.0,116.706,116.7505,116.617,116.7238,10444.0
2019-01-28 12:20:00,131.11,131.21,131.09,131.16,8650.0,116.7327,116.8217,116.7149,116.7772,8650.0
2019-01-28 12:25:00,131.17,131.29,131.13,131.24,23530.0,116.7861,116.893,116.7505,116.8484,23530.0
2019-01-28 12:30:00,131.29,131.51,131.29,131.47,5935.0,116.893,117.0888,116.893,117.0532,5935.0
2019-01-28 12:35:00,131.46,131.47,131.24,131.35,17402.0,117.0443,117.0532,116.8484,116.9464,17402.0
2019-01-28 12:40:00,131.37,131.42,131.27,131.27,8001.0,116.9642,117.0087,116.8752,116.8752,8001.0
2019-01-28 12:45:00,131.29,131.33,131.26,131.32,4284.0,116.893,116.9286,116.8663,116.9197,4284.0
2019-01-28 12:50:00,131.32,131.35,131.24,131.24,2643.0,116.9197,116.9464,116.8484,116.8484,2643.0
2019-01-28 12:55:00,131.21,131.24,131.09,131.09,4075.0,116.8217,116.8484,116.7149,116.7149,4075.0
2019-01-28 13:00:00,131.09,131.14,131.02,131.07,6991.0,116.7149,116.7594,116.6526,116.6971,6991.0
2019-01-28 13:05:00,131.03,131.18,131.02,131.15,5356.0,116.6615,116.795,116.6526,116.7683,5356.0
2019-01-28 13:10:00,131.15,131.27,131.12,131.24,5003.0,116.7683,116.8752,116.7416,116.8484,5003.0
2019-01-28 13:15:00,131.25,131.27,131.22,131.24,2907.0,116.8574,116.8752,116.8306,116.8484,2907.0
2019-01-28 13:20:00,131.24,131.38,131.21,131.29,7243.0,116.8484,116.9731,116.8217,116.893,7243.0
2019-01-28 13:25:00,131.28,131.3,131.17,131.23,7208.0,116.8841,116.9019,116.7861,116.8395,7208.0
2019-01-28 13:30:00,131.17,131.43,131.16,131.41,23255.0,116.7861,117.0176,116.7772,116.9998,23255.0
2019-01-28 13:35:00,131.41,131.48,131.38,131.47,16010.0,116.9998,117.0621,116.9731,117.0532,16010.0
2019-01-28 13:40:00,131.49,131.5,131.39,131.42,12375.0,117.071,117.0799,116.982,117.0087,12375.0
2019-01-28 13:45:00,131.43,131.58,131.43,131.45,16241.0,117.0176,117.1512,117.0176,117.0354,16241.0
2019-01-28 13:50:00,131.49,131.55,131.35,131.44,17246.0,117.071,117.1245,116.9464,117.0265,17246.0
2019-01-28 13:55:00,131.46,131.6,131.45,131.54,22863.0,117.0443,117.169,117.0354,117.1156,22863.0
2019-01-28 14:00:00,131.54,131.55,131.43,131.45,11822.0,117.1156,117.1245,117.0176,117.0354,11822.0
2019-01-28 14:05:00,131.45,131.45,131.33,131.39,8424.0,117.0354,117.0354,116.9286,116.982,8424.0
2019-01-28 14:10:00,131.39,131.42,131.3,131.38,8262.0,116.982,117.0087,116.9019,116.9731,8262.0
2019-01-28 14:15:00,131.37,131.4,131.32,131.35,13035.0,116.9642,116.9909,116.9197,116.9464,13035.0
2019-01-28 14:20:00,131.36,131.53,131.36,131.4,15887.0,116.9553,117.1066,116.9553,116.9909,15887.0
2019-01-28 14:25:00,131.38,131.5,131.36,131.5,15179.0,116.9731,117.0799,116.9553,117.0799,15179.0
2019-01-28 14:30:00,131.49,131.67,131.47,131.65,13088.0,117.071,117.2313,117.0532,117.2135,13088.0
2019-01-28 14:35:00,131.62,131.64,131.47,131.64,7513.0,117.1868,117.2046,117.0532,117.2046,7513.0
2019-01-28 14:40:00,131.63,131.71,131.58,131.61,21519.0,117.1957,117.2669,117.1512,117.1779,21519.0
2019-01-28 14:45:00,131.59,131.79,131.59,131.78,9652.0,117.1601,117.3381,117.1601,117.3292,9652.0
2019-01-28 14:50:00,131.83,131.95,131.78,131.81,6619.0,117.3738,117.4806,117.3292,117.3559,6619.0
2019-01-28 14:55:00,131.81,131.92,131.81,131.88,6093.0,117.3559,117.4539,117.3559,117.4183,6093.0
2019-01-28 15:00:00,131.83,131.91,131.81,131.84,8372.0,117.3738,117.445,117.3559,117.3827,8372.0
2019-01-28 15:05:00,131.86,131.9,131.71,131.78,11616.0,117.4005,117.4361,117.2669,117.3292,11616.0
2019-01-28 15:10:00,131.76,131.86,131.74,131.86,6607.0,117.3114,117.4005,117.2936,117.4005,6607.0
2019-01-28 15:15:00,131.86,131.86,131.71,131.85,10317.0,117.4005,117.4005,117.2669,117.3916,10317.0
2019-01-28 15:20:00,131.85,132.0,131.81,131.96,9850.0,117.3916,117.5251,117.3559,117.4895,9850.0
2019-01-28 15:25:00,131.99,132.02,131.92,131.96,12471.0,117.5162,117.5429,117.4539,117.4895,12471.0
2019-01-28 15:30:00,131.94,131.98,131.84,131.88,17946.0,117.4717,117.5073,117.3827,117.4183,17946.0
2019-01-28 15:35:00,131.87,131.88,131.8,131.8,9083.0,117.4094,117.4183,117.347,117.347,9083.0
2019-01-28 15:40:00,131.8,131.85,131.7,131.72,14317.0,117.347,117.3916,117.258,117.2758,14317.0
2019-01-28 15:45:00,131.71,131.84,131.69,131.69,27110.0,117.2669,117.3827,117.2491,117.2491,27110.0
2019-01-28 15:50:00,131.7,131.77,131.64,131.69,16784.0,117.258,117.3203,117.2046,117.2491,16784.0
2019-01-28 15:55:00,131.7,132.0,131.7,131.95,51159.0,117.258,117.5251,117.258,117.4806,51159.0
2019-01-29 09:30:00,131.63,131.97,131.61,131.64,12024.0,117.1957,117.4984,117.1779,117.2046,12024.0
2019-01-29 09:35:00,131.54,131.96,131.53,131.87,8643.0,117.1156,117.4895,117.1066,117.4094,8643.0
2019-01-29 09:40:00,131.87,131.99,131.85,131.93,4426.0,117.4094,117.5162,117.3916,117.4628,4426.0
2019-01-29 09:45:00,131.89,132.04,131.82,132.04,5936.0,117.4272,117.5607,117.3648,117.5607,5936.0
2019-01-29 09:50:00,132.01,132.1,131.9,131.94,9421.0,117.534,117.6141,117.4361,117.4717,9421.0
2019-01-29 09:55:00,131.97,132.05,131.61,131.75,15858.0,117.4984,117.5696,117.1779,117.3025,15858.0
2019-01-29 10:00:00,131.66,131.73,131.48,131.53,8700.0,117.2224,117.2847,117.0621,117.1066,8700.0
2019-01-29 10:05:00,131.51,131.54,131.18,131.24,11511.0,117.0888,117.1156,116.795,116.8484,11511.0
2019-01-29 10:10:00,131.26,131.26,130.94,130.94,7564.0,116.8663,116.8663,116.5813,116.5813,7564.0
2019-01-29 10:15:00,131.02,131.03,130.82,130.92,8879.0,116.6526,116.6615,116.4745,116.5635,8879.0
2019-01-29 10:20:00,130.87,130.94,130.75,130.94,10840.0,116.519,116.5813,116.4122,116.5813,10840.0
2019-01-29 10:25:00,130.95,131.24,130.94,131.18,7446.0,116.5903,116.8484,116.5813,116.795,7446.0
2019-01-29 10:30:00,131.28,131.28,131.15,131.16,5607.0,116.8841,116.8841,116.7683,116.7772,5607.0
2019-01-29 10:35:00,131.23,131.36,131.22,131.25,6962.0,116.8395,116.9553,116.8306,116.8574,6962.0
2019-01-29 10:40:00,131.25,131.31,131.02,131.1,7443.0,116.8574,116.9108,116.6526,116.7238,7443.0
2019-01-29 10:45:00,131.06,131.23,131.06,131.07,6989.0,116.6882,116.8395,116.6882,116.6971,6989.0
2019-01-29 10:50:00,131.07,131.07,130.83,130.99,5062.0,116.6971,116.6971,116.4834,116.6259,5062.0
2019-01-29 10:55:00,131.0,131.02,130.76,130.8,7660.0,116.6348,116.6526,116.4211,116.4567,7660.0
2019-01-29 11:00:00,130.77,130.82,130.72,130.75,4884.0,116.43,116.4745,116.3855,116.4122,4884.0
2019-01-29 11:05:00,130.73,130.99,130.71,130.86,7439.0,116.3944,116.6259,116.3766,116.5101,7439.0
2019-01-29 11:10:00,130.95,130.95,130.8,130.85,4921.0,116.5903,116.5903,116.4567,116.5012,4921.0
2019-01-29 11:15:00,130.88,130.96,130.81,130.93,29741.0,116.5279,116.5992,116.4656,116.5724,29741.0
2019-01-29 11:20:00,130.97,131.09,130.89,130.92,8935.0,116.6081,116.7149,116.5368,116.5635,8935.0
2019-01-29 11:25:00,130.96,131.11,130.92,130.93,12394.0,116.5992,116.7327,116.5635,116.5724,12394.0
2019-01-29 11:30:00,131.01,131.08,130.92,131.05,16244.0,116.6437,116.706,116.5635,116.6793,16244.0
2019-01-29 11:35:00,131.04,131.12,131.02,131.02,6737.0,116.6704,116.7416,116.6526,116.6526,6737.0
2019-01-29 11:40:00,131.06,131.09,130.96,131.02,7445.0,116.6882,116.7149,116.5992,116.6526,7445.0
2019-01-29 11:45:00,131.09,131.2,131.05,131.2,4987.0,116.7149,116.8128,116.6793,116.8128,4987.0
2019-01-29 11:50:00,131.18,131.27,131.16,131.26,5329.0,116.795,116.8752,116.7772,116.8663,5329.0
2019-01-29 11:55:00,131.27,131.33,131.17,131.27,7169.0,116.8752,116.9286,116.7861,116.8752,7169.0
2019-01-29 12:00:00,131.29,131.47,131.28,131.47,5537.0,116.893,117.0532,116.8841,117.0532,5537.0
2019-01-29 12:05:00,131.46,131.53,131.44,131.49,5233.0,117.0443,117.1066,117.0265,117.071,5233.0
2019-01-29 12:10:00,131.53,131.67,131.51,131.62,5060.0,117.1066,117.2313,117.0888,117.1868,5060.0
2019-01-29 12:15:00,131.59,131.72,131.56,131.65,5239.0,117.1601,117.2758,117.1334,117.2135,5239.0
2019-01-29 12:20:00,131.66,131.71,131.52,131.55,1998.0,117.2224,117.2669,117.0977,117.1245,1998.0
2019-01-29 12:25:00,131.56,131.57,131.51,131.53,3054.0,117.1334,117.1423,117.0888,117.1066,3054.0
2019-01-29 12:30:00,131.51,131.51,131.41,131.48,4411.0,117.0888,117.0888,116.9998,117.0621,4411.0
2019-01-29 12:35:00,131.46,131.54,131.41,131.52,5023.0,117.0443,117.1156,116.9998,117.0977,5023.0
2019-01-29 12:40:00,131.54,131.64,131.54,131.6,4185.0,117.1156,117.2046,117.1156,117.169,4185.0
2019-01-29 12:45:00,131.58,131.58,131.46,131.46,2890.0,117.1512,117.1512,117.0443,117.0443,2890.0
2019-01-29 12:50:00,131.5,131.6,131.49,131.56,3844.0,117.0799,117.169,117.071,117.1334,3844.0
2019-01-29 12:55:00,131.57,131.62,131.5,131.5,3852.0,117.1423,117.1868,117.0799,117.0799,3852.0
2019-01-29 13:00:00,131.49,131.52,131.44,131.48,2421.0,117.071,117.0977,117.0265,117.0621,2421.0
2019-01-29 13:05:00,131.45,131.58,131.45,131.53,3261.0,117.0354,117.1512,117.0354,117.1066,3261.0
2019-01-29 13:10:00,131.59,131.61,131.5,131.5,3002.0,117.1601,117.1779,117.0799,117.0799,3002.0
2019-01-29 13:15:00,131.49,131.76,131.49,131.73,5940.0,117.071,117.3114,117.071,117.2847,5940.0
2019-01-29 13:20:00,131.75,131.75,131.64,131.66,5175.0,117.3025,117.3025,117.2046,117.2224,5175.0
2019-01-29 13:25:00,131.65,131.65,131.57,131.6,4805.0,117.2135,117.2135,117.1423,117.169,4805.0
2019-01-29 13:30:00,131.62,131.62,131.57,131.6,3120.0,117.1868,117.1868,117.1423,117.169,3120.0
2019-01-29 13:35:00,131.58,131.62,131.56,131.59,2247.0,117.1512,117.1868,117.1334,117.1601,2247.0
2019-01-29 13:40:00,131.59,131.66,131.58,131.66,7538.0,117.1601,117.2224,117.1512,117.2224,7538.0
2019-01-29 13:45:00,131.66,131.69,131.63,131.66,4545.0,117.2224,117.2491,117.1957,117.2224,4545.0
2019-01-29 13:50:00,131.65,131.72,131.64,131.68,5840.0,117.2135,117.2758,117.2046,117.2402,5840.0
2019-01-29 13:55:00,131.64,131.89,131.64,131.88,7418.0,117.2046,117.4272,117.2046,117.4183,7418.0
2019-01-29 14:00:00,131.87,131.87,131.71,131.72,10868.0,117.4094,117.4094,117.2669,117.2758,10868.0
2019-01-29 14:05:00,131.74,131.74,131.64,131.68,5405.0,117.2936,117.2936,117.2046,117.2402,5405.0
2019-01-29 14:10:00,131.69,131.72,131.67,131.7,3685.0,117.2491,117.2758,117.2313,117.258,3685.0
2019-01-29 14:15:00,131.73,131.73,131.59,131.61,2777.0,117.2847,117.2847,117.1601,117.1779,2777.0
2019-01-29 14:20:00,131.59,131.6,131.54,131.56,6666.0,117.1601,117.169,117.1156,117.1334,6666.0
2019-01-29 14:25:00,131.56,131.64,131.52,131.64,3626.0,117.1334,117.2046,117.0977,117.2046,3626.0
2019-01-29 14:30:00,131.6,131.64,131.59,131.62,7338.0,117.169,117.2046,117.1601,117.1868,7338.0
2019-01-29 14:35:00,131.61,131.64,131.51,131.56,11694.0,117.1779,117.2046,117.0888,117.1334,11694.0
2019-01-29 14:40:00,131.53,131.56,131.37,131.38,7964.0,117.1066,117.1334,116.9642,116.9731,7964.0
2019-01-29 14:45:00,131.37,131.39,131.28,131.36,6601.0,116.9642,116.982,116.8841,116.9553,6601.0
2019-01-29 14:50:00,131.38,131.4,131.36,131.38,5477.0,116.9731,116.9909,116.9553,116.9731,5477.0
2019-01-29 14:55:00,131.36,131.36,131.21,131.25,9147.0,116.9553,116.9553,116.8217,116.8574,9147.0
2019-01-29 15:00:00,131.25,131.25,131.16,131.19,8115.0,116.8574,116.8574,116.7772,116.8039,8115.0
2019-01-29 15:05:00,131.18,131.29,131.18,131.23,5698.0,116.795,116.893,116.795,116.8395,5698.0
2019-01-29 15:10:00,131.26,131.34,131.2,131.33,12543.0,116.8663,116.9375,116.8128,116.9286,12543.0
2019-01-29 15:15:00,131.33,131.5,131.32,131.49,7896.0,116.9286,117.0799,116.9197,117.071,7896.0
2019-01-29 15:20:00,131.5,131.52,131.38,131.39,14758.0,117.0799,117.0977,116.9731,116.982,14758.0
2019-01-29 15:25:00,131.4,131.53,131.4,131.53,12108.0,116.9909,117.1066,116.9909,117.1066,12108.0
2019-01-29 15:30:00,131.53,131.62,131.51,131.55,15615.0,117.1066,117.1868,117.0888,117.1245,15615.0
2019-01-29 15:35:00,131.56,131.58,131.38,131.4,13712.0,117.1334,117.1512,116.9731,116.9909,13712.0
2019-01-29 15:40:00,131.42,131.55,131.42,131.53,18296.0,117.0087,117.1245,117.0087,117.1066,18296.0
2019-01-29 15:45:00,131.58,131.59,131.44,131.48,21373.0,117.1512,117.1601,117.0265,117.0621,21373.0
2019-01-29 15:50:00,131.48,131.51,131.4,131.51,33996.0,117.0621,117.0888,116.9909,117.0888,33996.0
2019-01-29 15:55:00,131.51,131.55,131.34,131.43,88234.0,117.0888,117.1245,116.9375,117.0176,88234.0
2019-01-30 09:30:00,131.6,131.69,131.26,131.68,17938.0,117.169,117.2491,116.8663,117.2402,17938.0
2019-01-30 09:35:00,131.61,131.61,131.3,131.31,13686.0,117.1779,117.1779,116.9019,116.9108,13686.0
2019-01-30 09:40:00,131.29,131.35,131.08,131.35,6120.0,116.893,116.9464,116.706,116.9464,6120.0
2019-01-30 09:45:00,131.44,131.47,131.05,131.16,3662.0,117.0265,117.0532,116.6793,116.7772,3662.0
2019-01-30 09:50:00,131.18,131.29,131.05,131.29,8623.0,116.795,116.893,116.6793,116.893,8623.0
2019-01-30 09:55:00,131.22,131.33,130.92,130.94,5878.0,116.8306,116.9286,116.5635,116.5813,5878.0
2019-01-30 10:00:00,131.01,131.15,130.86,131.12,10196.0,116.6437,116.7683,116.5101,116.7416,10196.0
2019-01-30 10:05:00,131.2,131.41,131.2,131.29,6098.0,116.8128,116.9998,116.8128,116.893,6098.0
2019-01-30 10:10:00,131.36,131.53,131.32,131.39,9613.0,116.9553,117.1066,116.9197,116.982,9613.0
2019-01-30 10:15:00,131.45,131.48,131.2,131.26,4078.0,117.0354,117.0621,116.8128,116.8663,4078.0
2019-01-30 10:20:00,131.29,131.3,131.11,131.15,6689.0,116.893,116.9019,116.7327,116.7683,6689.0
2019-01-30 10:25:00,131.15,131.34,131.12,131.34,7082.0,116.7683,116.9375,116.7416,116.9375,7082.0
2019-01-30 10:30:00,131.21,131.46,131.21,131.34,8060.0,116.8217,117.0443,116.8217,116.9375,8060.0
2019-01-30 10:35:00,131.34,131.35,131.05,131.15,7456.0,116.9375,116.9464,116.6793,116.7683,7456.0
2019-01-30 10:40:00,131.16,131.33,131.11,131.33,2420.0,116.7772,116.9286,116.7327,116.9286,2420.0
2019-01-30 10:45:00,131.29,131.36,131.17,131.3,4735.0,116.893,116.9553,116.7861,116.9019,4735.0
2019-01-30 10:50:00,131.3,131.35,131.22,131.25,6564.0,116.9019,116.9464,116.8306,116.8574,6564.0
2019-01-30 10:55:00,131.29,131.33,131.21,131.24,2920.0,116.893,116.9286,116.8217,116.8484,2920.0
2019-01-30 11:00:00,131.29,131.6,131.25,131.51,8422.0,116.893,117.169,116.8574,117.0888,8422.0
2019-01-30 11:05:00,131.56,131.75,131.56,131.75,11171.0,117.1334,117.3025,117.1334,117.3025,11171.0
2019-01-30 11:10:00,131.76,131.92,131.66,131.92,6196.0,117.3114,117.4539,117.2224,117.4539,6196.0
2019-01-30 11:15:00,131.96,131.97,131.82,131.92,5080.0,117.4895,117.4984,117.3648,117.4539,5080.0
2019-01-30 11:20:00,131.94,131.99,131.79,131.94,7106.0,117.4717,117.5162,117.3381,117.4717,7106.0
2019-01-30 11:25:00,131.93,132.07,131.9,132.02,6366.0,117.4628,117.5874,117.4361,117.5429,6366.0
2019-01-30 11:30:00,132.05,132.07,131.89,131.89,6965.0,117.5696,117.5874,117.4272,117.4272,6965.0
2019-01-30 11:35:00,131.9,131.98,131.79,131.79,52228.0,117.4361,117.5073,117.3381,117.3381,52228.0
2019-01-30 11:40:00,131.8,131.95,131.79,131.92,3493.0,117.347,117.4806,117.3381,117.4539,3493.0
2019-01-30 11:45:00,131.92,132.01,131.86,131.96,8803.0,117.4539,117.534,117.4005,117.4895,8803.0
2019-01-30 11:50:00,132.02,132.03,131.91,131.97,7577.0,117.5429,117.5518,117.445,117.4984,7577.0
2019-01-30 11:55:00,132.0,132.08,131.93,131.97,6066.0,117.5251,117.5963,117.4628,117.4984,6066.0
2019-01-30 12:00:00,131.94,132.16,131.94,132.13,2190.0,117.4717,117.6676,117.4717,117.6409,2190.0
2019-01-30 12:05:00,132.15,132.16,132.09,132.11,2321.0,117.6587,117.6676,117.6052,117.623,2321.0
2019-01-30 12:10:00,132.12,132.19,132.07,132.07,4004.0,117.632,117.6943,117.5874,117.5874,4004.0
2019-01-30 12:15:00,132.17,132.27,132.15,132.25,6391.0,117.6765,117.7655,117.6587,117.7477,6391.0
2019-01-30 12:20:00,132.21,132.24,132.07,132.09,6245.0,117.7121,117.7388,117.5874,117.6052,6245.0
2019-01-30 12:25:00,132.12,132.17,132.0,132.09,5828.0,117.632,117.6765,117.5251,117.6052,5828.0
2019-01-30 12:30:00,132.12,132.15,132.08,132.09,7789.0,117.632,117.6587,117.5963,117.6052,7789.0
2019-01-30 12:35:00,132.1,132.13,131.99,132.03,5737.0,117.6141,117.6409,117.5162,117.5518,5737.0
2019-01-30 12:40:00,132.09,132.14,132.0,132.0,6359.0,117.6052,117.6498,117.5251,117.5251,6359.0
2019-01-30 12:45:00,132.01,132.11,131.99,132.05,4733.0,117.534,117.623,117.5162,117.5696,4733.0
2019-01-30 12:50:00,132.1,132.17,132.03,132.08,3950.0,117.6141,117.6765,117.5518,117.5963,3950.0
2019-01-30 12:55:00,132.06,132.14,132.02,132.03,4957.0,117.5785,117.6498,117.5429,117.5518,4957.0
2019-01-30 13:00:00,132.06,132.18,132.02,132.11,9185.0,117.5785,117.6854,117.5429,117.623,9185.0
2019-01-30 13:05:00,132.11,132.12,132.04,132.09,2575.0,117.623,117.632,117.5607,117.6052,2575.0
2019-01-30 13:10:00,132.09,132.11,132.01,132.01,5340.0,117.6052,117.623,117.534,117.534,5340.0
2019-01-30 13:15:00,132.0,132.01,131.85,131.85,3353.0,117.5251,117.534,117.3916,117.3916,3353.0
2019-01-30 13:20:00,131.83,131.88,131.75,131.75,4897.0,117.3738,117.4183,117.3025,117.3025,4897.0
2019-01-30 13:25:00,131.74,131.86,131.74,131.86,6972.0,117.2936,117.4005,117.2936,117.4005,6972.0
2019-01-30 13:30:00,131.86,132.0,131.85,131.89,4120.0,117.4005,117.5251,117.3916,117.4272,4120.0
2019-01-30 13:35:00,131.88,132.04,131.85,131.98,5497.0,117.4183,117.5607,117.3916,117.5073,5497.0
2019-01-30 13:40:00,131.99,132.02,131.96,131.97,5100.0,117.5162,117.5429,117.4895,117.4984,5100.0
2019-01-30 13:45:00,131.96,131.96,131.79,131.81,4972.0,117.4895,117.4895,117.3381,117.3559,4972.0
2019-01-30 13:50:00,131.8,131.99,131.8,131.92,8093.0,117.347,117.5162,117.347,117.4539,8093.0
2019-01-30 13:55:00,131.9,131.92,131.82,131.92,4639.0,117.4361,117.4539,117.3648,117.4539,4639.0
2019-01-30 14:00:00,131.88,132.72,131.86,132.72,16868.0,117.4183,118.1662,117.4005,118.1662,16868.0
2019-01-30 14:05:00,132.66,132.78,132.59,132.62,12406.0,118.1127,118.2196,118.0504,118.0771,12406.0
2019-01-30 14:10:00,132.68,133.01,132.64,133.01,9520.0,118.1305,118.4244,118.0949,118.4244,9520.0
2019-01-30 14:15:00,132.96,133.01,132.76,132.86,13494.0,118.3798,118.4244,118.2018,118.2908,13494.0
2019-01-30 14:20:00,132.83,132.93,132.76,132.83,22083.0,118.2641,118.3531,118.2018,118.2641,22083.0
2019-01-30 14:25:00,132.86,132.97,132.78,132.84,12212.0,118.2908,118.3887,118.2196,118.273,12212.0
2019-01-30 14:30:00,132.8,132.83,132.56,132.67,6664.0,118.2374,118.2641,118.0237,118.1216,6664.0
2019-01-30 14:35:00,132.65,132.71,132.45,132.56,6800.0,118.1038,118.1573,117.9258,118.0237,6800.0
2019-01-30 14:40:00,132.55,132.57,132.43,132.56,3605.0,118.0148,118.0326,117.908,118.0237,3605.0
2019-01-30 14:45:00,132.57,132.78,132.51,132.7,4569.0,118.0326,118.2196,117.9792,118.1483,4569.0
2019-01-30 14:50:00,132.72,132.89,132.57,132.84,9571.0,118.1662,118.3175,118.0326,118.273,9571.0
2019-01-30 14:55:00,132.85,132.96,132.78,132.95,7657.0,118.2819,118.3798,118.2196,118.3709,7657.0
2019-01-30 15:00:00,132.92,133.0,132.86,132.98,26374.0,118.3442,118.4155,118.2908,118.3976,26374.0
2019-01-30 15:05:00,132.99,133.04,132.85,132.88,30693.0,118.4065,118.4511,118.2819,118.3086,30693.0
2019-01-30 15:10:00,132.86,132.87,132.71,132.78,12677.0,118.2908,118.2997,118.1573,118.2196,12677.0
2019-01-30 15:15:00,132.78,132.87,132.67,132.7,20911.0,118.2196,118.2997,118.1216,118.1483,20911.0
2019-01-30 15:20:00,132.73,132.83,132.66,132.72,32835.0,118.1751,118.2641,118.1127,118.1662,32835.0
2019-01-30 15:25:00,132.67,132.8,132.54,132.54,20625.0,118.1216,118.2374,118.0059,118.0059,20625.0
2019-01-30 15:30:00,132.53,132.64,132.32,132.35,27044.0,117.997,118.0949,117.81,117.8367,27044.0
2019-01-30 15:35:00,132.37,132.52,132.35,132.42,8379.0,117.8545,117.9881,117.8367,117.8991,8379.0
2019-01-30 15:40:00,132.37,132.5,132.27,132.45,14366.0,117.8545,117.9703,117.7655,117.9258,14366.0
2019-01-30 15:45:00,132.45,132.6,132.41,132.51,27434.0,117.9258,118.0593,117.8901,117.9792,27434.0
2019-01-30 15:50:00,132.51,132.55,132.3,132.35,24069.0,117.9792,118.0148,117.7922,117.8367,24069.0
2019-01-30 15:55:00,132.37,132.8,132.37,132.8,83617.0,117.8545,118.2374,117.8545,118.2374,83617.0
2019-01-31 09:30:00,132.34,132.5,131.85,132.24,21861.0,117.8278,117.9703,117.3916,117.7388,21861.0
2019-01-31 09:35:00,132.21,132.32,131.84,132.01,12700.0,117.7121,117.81,117.3827,117.534,12700.0
2019-01-31 09:40:00,132.09,132.15,131.87,131.96,4822.0,117.6052,117.6587,117.4094,117.4895,4822.0
2019-01-31 09:45:00,131.88,132.28,131.7,132.28,6991.0,117.4183,117.7744,117.258,117.7744,6991.0
2019-01-31 09:50:00,132.25,132.54,132.18,132.31,8834.0,117.7477,118.0059,117.6854,117.8011,8834.0
2019-01-31 09:55:00,132.26,132.36,132.04,132.05,7330.0,117.7566,117.8456,117.5607,117.5696,7330.0
2019-01-31 10:00:00,132.17,132.39,132.02,132.02,5913.0,117.6765,117.8723,117.5429,117.5429,5913.0
2019-01-31 10:05:00,132.09,132.21,131.94,132.09,8338.0,117.6052,117.7121,117.4717,117.6052,8338.0
2019-01-31 10:10:00,132.02,132.15,131.94,132.14,13121.0,117.5429,117.6587,117.4717,117.6498,13121.0
2019-01-31 10:15:00,132.13,132.2,132.09,132.19,9807.0,117.6409,117.7032,117.6052,117.6943,9807.0
2019-01-31 10:20:00,132.2,132.2,132.05,132.16,11264.0,117.7032,117.7032,117.5696,117.6676,11264.0
2019-01-31 10:25:00,132.15,132.4,132.15,132.37,11967.0,117.6587,117.8812,117.6587,117.8545,11967.0
2019-01-31 10:30:00,132.34,132.54,132.28,132.43,7180.0,117.8278,118.0059,117.7744,117.908,7180.0
2019-01-31 10:35:00,132.42,132.47,132.27,132.46,17109.0,117.8991,117.9436,117.7655,117.9347,17109.0
2019-01-31 10:40:00,132.46,132.6,132.4,132.4,16502.0,117.9347,118.0593,117.8812,117.8812,16502.0
2019-01-31 10:45:00,132.41,132.41,132.09,132.09,5658.0,117.8901,117.8901,117.6052,117.6052,5658.0
2019-01-31 10:50:00,132.12,132.23,132.07,132.22,9671.0,117.632,117.7299,117.5874,117.721,9671.0
2019-01-31 10:55:00,132.21,132.21,131.81,132.04,9181.0,117.7121,117.7121,117.3559,117.5607,9181.0
2019-01-31 11:00:00,132.04,132.19,132.03,132.1,9512.0,117.5607,117.6943,117.5518,117.6141,9512.0
2019-01-31 11:05:00,132.1,132.12,131.95,132.08,9322.0,117.6141,117.632,117.4806,117.5963,9322.0
2019-01-31 11:10:00,132.11,132.15,132.0,132.12,7680.0,117.623,117.6587,117.5251,117.632,7680.0
2019-01-31 11:15:00,132.11,132.11,131.98,131.99,7473.0,117.623,117.623,117.5073,117.5162,7473.0
2019-01-31 11:20:00,132.05,132.15,132.05,132.07,13374.0,117.5696,117.6587,117.5696,117.5874,13374.0
2019-01-31 11:25:00,132.12,132.21,132.07,132.12,12852.0,117.632,117.7121,117.5874,117.632,12852.0
2019-01-31 11:30:00,132.08,132.21,132.04,132.18,3801.0,117.5963,117.7121,117.5607,117.6854,3801.0
2019-01-31 11:35:00,132.18,132.2,132.09,132.17,6976.0,117.6854,117.7032,117.6052,117.6765,6976.0
2019-01-31 11:40:00,132.18,132.28,132.16,132.23,6090.0,117.6854,117.7744,117.6676,117.7299,6090.0
2019-01-31 11:45:00,132.21,132.35,132.2,132.32,9212.0,117.7121,117.8367,117.7032,117.81,9212.0
2019-01-31 11:50:00,132.33,132.34,132.16,132.28,7020.0,117.8189,117.8278,117.6676,117.7744,7020.0
2019-01-31 11:55:00,132.25,132.26,132.19,132.22,9390.0,117.7477,117.7566,117.6943,117.721,9390.0
2019-01-31 12:00:00,132.24,132.25,132.06,132.07,11357.0,117.7388,117.7477,117.5785,117.5874,11357.0
2019-01-31 12:05:00,132.06,132.21,132.01,132.07,9218.0,117.5785,117.7121,117.534,117.5874,9218.0
2019-01-31 12:10:00,132.05,132.05,131.89,131.96,8295.0,117.5696,117.5696,117.4272,117.4895,8295.0
2019-01-31 12:15:00,131.94,132.02,131.82,131.87,9820.0,117.4717,117.5429,117.3648,117.4094,9820.0
2019-01-31 12:20:00,131.91,131.91,131.74,131.76,8950.0,117.445,117.445,117.2936,117.3114,8950.0
2019-01-31 12:25:00,131.74,131.85,131.71,131.75,14461.0,117.2936,117.3916,117.2669,117.3025,14461.0
2019-01-31 12:30:00,131.76,131.83,131.66,131.77,53867.0,117.3114,117.3738,117.2224,117.3203,53867.0
2019-01-31 12:35:00,131.81,131.98,131.81,131.85,6704.0,117.3559,117.5073,117.3559,117.3916,6704.0
2019-01-31 12:40:00,131.84,131.86,131.49,131.49,16570.0,117.3827,117.4005,117.071,117.071,16570.0
2019-01-31 12:45:00,131.5,131.65,131.49,131.61,8459.0,117.0799,117.2135,117.071,117.1779,8459.0
2019-01-31 12:50:00,131.59,131.67,131.53,131.55,7156.0,117.1601,117.2313,117.1066,117.1245,7156.0
2019-01-31 12:55:00,131.54,131.63,131.52,131.55,9087.0,117.1156,117.1957,117.0977,117.1245,9087.0
2019-01-31 13:00:00,131.55,131.64,131.52,131.6,19242.0,117.1245,117.2046,117.0977,117.169,19242.0
2019-01-31 13:05:00,131.61,131.75,131.61,131.74,9559.0,117.1779,117.3025,117.1779,117.2936,9559.0
2019-01-31 13:10:00,131.74,131.75,131.64,131.64,10654.0,117.2936,117.3025,117.2046,117.2046,10654.0
2019-01-31 13:15:00,131.65,131.69,131.55,131.59,8329.0,117.2135,117.2491,117.1245,117.1601,8329.0
2019-01-31 13:20:00,131.61,131.75,131.61,131.68,7707.0,117.1779,117.3025,117.1779,117.2402,7707.0
2019-01-31 13:25:00,131.69,131.74,131.59,131.6,12421.0,117.2491,117.2936,117.1601,117.169,12421.0
2019-01-31 13:30:00,131.6,131.69,131.59,131.62,10315.0,117.169,117.2491,117.1601,117.1868,10315.0
2019-01-31 13:35:00,131.65,131.87,131.63,131.84,29689.0,117.2135,117.4094,117.1957,117.3827,29689.0
2019-01-31 13:40:00,131.83,131.92,131.83,131.89,21388.0,117.3738,117.4539,117.3738,117.4272,21388.0
2019-01-31 13:45:00,131.88,131.9,131.76,131.87,10518.0,117.4183,117.4361,117.3114,117.4094,10518.0
2019-01-31 13:50:00,131.87,131.95,131.86,131.95,9153.0,117.4094,117.4806,117.4005,117.4806,9153.0
2019-01-31 13:55:00,131.96,132.02,131.88,132.02,8718.0,117.4895,117.5429,117.4183,117.5429,8718.0
2019-01-31 14:00:00,132.0,132.13,131.97,132.03,13406.0,117.5251,117.6409,117.4984,117.5518,13406.0
2019-01-31 14:05:00,132.06,132.18,132.04,132.14,16302.0,117.5785,117.6854,117.5607,117.6498,16302.0
2019-01-31 14:10:00,132.14,132.21,131.99,132.03,4969.0,117.6498,117.7121,117.5162,117.5518,4969.0
2019-01-31 14:15:00,132.0,132.08,131.97,132.04,9153.0,117.5251,117.5963,117.4984,117.5607,9153.0
2019-01-31 14:20:00,132.05,132.23,132.04,132.23,7189.0,117.5696,117.7299,117.5607,117.7299,7189.0
2019-01-31 14:25:00,132.24,132.24,132.1,132.16,6993.0,117.7388,117.7388,117.6141,117.6676,6993.0
2019-01-31 14:30:00,132.16,132.22,132.05,132.07,11570.0,117.6676,117.721,117.5696,117.5874,11570.0
2019-01-31 14:35:00,132.07,132.17,132.02,132.14,6672.0,117.5874,117.6765,117.5429,117.6498,6672.0
2019-01-31 14:40:00,132.14,132.23,132.12,132.16,7214.0,117.6498,117.7299,117.632,117.6676,7214.0
2019-01-31 14:45:00,132.19,132.36,132.16,132.32,8201.0,117.6943,117.8456,117.6676,117.81,8201.0
2019-01-31 14:50:00,132.34,132.37,132.26,132.37,8705.0,117.8278,117.8545,117.7566,117.8545,8705.0
2019-01-31 14:55:00,132.36,132.45,132.31,132.41,6726.0,117.8456,117.9258,117.8011,117.8901,6726.0
2019-01-31 15:00:00,132.37,132.37,132.19,132.2,6380.0,117.8545,117.8545,117.6943,117.7032,6380.0
2019-01-31 15:05:00,132.19,132.26,132.14,132.21,9694.0,117.6943,117.7566,117.6498,117.7121,9694.0
2019-01-31 15:10:00,132.19,132.19,132.05,132.05,11933.0,117.6943,117.6943,117.5696,117.5696,11933.0
2019-01-31 15:15:00,132.06,132.21,132.06,132.12,23065.0,117.5785,117.7121,117.5785,117.632,23065.0
2019-01-31 15:20:00,132.12,132.25,132.11,132.23,11813.0,117.632,117.7477,117.623,117.7299,11813.0
2019-01-31 15:25:00,132.22,132.45,132.22,132.45,19255.0,117.721,117.9258,117.721,117.9258,19255.0
2019-01-31 15:30:00,132.46,132.65,132.44,132.59,18805.0,117.9347,118.1038,117.9169,118.0504,18805.0
2019-01-31 15:35:00,132.6,132.71,132.59,132.7,10908.0,118.0593,118.1573,118.0504,118.1483,10908.0
2019-01-31 15:40:00,132.72,132.88,132.71,132.8,21333.0,118.1662,118.3086,118.1573,118.2374,21333.0
2019-01-31 15:45:00,132.85,132.91,132.74,132.81,38912.0,118.2819,118.3353,118.184,118.2463,38912.0
2019-01-31 15:50:00,132.81,133.22,132.81,133.19,58689.0,118.2463,118.6113,118.2463,118.5846,58689.0
2019-01-31 15:55:00,133.19,133.27,133.01,133.01,114668.0,118.5846,118.6558,118.4244,118.4244,114668.0
2019-02-01 09:30:00,133.2,133.62,133.2,133.46,25379.0,118.5935,118.9675,118.5935,118.825,25379.0
2019-02-01 09:35:00,133.46,133.64,133.24,133.4,5862.0,118.825,118.9853,118.6291,118.7716,5862.0
2019-02-01 09:40:00,133.44,133.5,133.11,133.33,13408.0,118.8072,118.8606,118.5134,118.7093,13408.0
2019-02-01 09:45:00,133.31,133.39,133.05,133.18,7065.0,118.6915,118.7627,118.46,118.5757,7065.0
2019-02-01 09:50:00,133.05,133.05,132.77,132.96,8780.0,118.46,118.46,118.2107,118.3798,8780.0
2019-02-01 09:55:00,132.96,133.23,132.67,132.67,17617.0,118.3798,118.6202,118.1216,118.1216,17617.0
2019-02-01 10:00:00,132.77,133.26,132.76,133.2,12930.0,118.2107,118.6469,118.2018,118.5935,12930.0
2019-02-01 10:05:00,133.22,133.42,133.15,133.33,14913.0,118.6113,118.7894,118.549,118.7093,14913.0
2019-02-01 10:10:00,133.37,133.63,133.37,133.61,14333.0,118.7449,118.9764,118.7449,118.9586,14333.0
2019-02-01 10:15:00,133.64,133.75,133.48,133.7,19315.0,118.9853,119.0832,118.8428,119.0387,19315.0
2019-02-01 10:20:00,133.72,133.8,133.53,133.77,7444.0,119.0565,119.1277,118.8873,119.101,7444.0
2019-02-01 10:25:00,133.74,133.75,133.62,133.62,4574.0,119.0743,119.0832,118.9675,118.9675,4574.0
2019-02-01 10:30:00,133.68,133.76,133.49,133.57,15372.0,119.0209,119.0921,118.8517,118.9229,15372.0
2019-02-01 10:35:00,133.62,133.63,133.37,133.44,8551.0,118.9675,118.9764,118.7449,118.8072,8551.0
2019-02-01 10:40:00,133.41,133.52,133.35,133.51,9743.0,118.7805,118.8784,118.7271,118.8695,9743.0
2019-02-01 10:45:00,133.46,133.54,133.18,133.21,8789.0,118.825,118.8962,118.5757,118.6024,8789.0
2019-02-01 10:50:00,133.24,133.24,133.01,133.01,7697.0,118.6291,118.6291,118.4244,118.4244,7697.0
2019-02-01 10:55:00,133.01,133.13,132.95,133.12,12403.0,118.4244,118.5312,118.3709,118.5223,12403.0
2019-02-01 11:00:00,133.08,133.18,132.89,133.08,16854.0,118.4867,118.5757,118.3175,118.4867,16854.0
2019-02-01 11:05:00,133.1,133.15,132.94,133.03,15559.0,118.5045,118.549,118.362,118.4422,15559.0
2019-02-01 11:10:00,133.06,133.15,132.95,133.1,14725.0,118.4689,118.549,118.3709,118.5045,14725.0
2019-02-01 11:15:00,133.04,133.33,133.03,133.22,12841.0,118.4511,118.7093,118.4422,118.6113,12841.0
2019-02-01 11:20:00,133.25,133.38,133.23,133.32,8207.0,118.638,118.7538,118.6202,118.7004,8207.0
2019-02-01 11:25:00,133.34,133.48,133.28,133.42,4105.0,118.7182,118.8428,118.6647,118.7894,4105.0
2019-02-01 11:30:00,133.45,133.48,133.26,133.31,5914.0,118.8161,118.8428,118.6469,118.6915,5914.0
2019-02-01 11:35:00,133.4,133.43,133.22,133.3,5743.0,118.7716,118.7983,118.6113,118.6826,5743.0
2019-02-01 11:40:00,133.27,133.37,133.22,133.28,6872.0,118.6558,118.7449,118.6113,118.6647,6872.0
2019-02-01 11:45:00,133.27,133.41,133.23,133.37,5737.0,118.6558,118.7805,118.6202,118.7449,5737.0
2019-02-01 11:50:00,133.41,133.47,133.35,133.42,3100.0,118.7805,118.8339,118.7271,118.7894,3100.0
2019-02-01 11:55:00,133.41,133.66,133.41,133.6,9394.0,118.7805,119.0031,118.7805,118.9497,9394.0
2019-02-01 12:00:00,133.63,133.63,133.44,133.46,14909.0,118.9764,118.9764,118.8072,118.825,14909.0
2019-02-01 12:05:00,133.46,133.46,133.29,133.29,5264.0,118.825,118.825,118.6737,118.6737,5264.0
2019-02-01 12:10:00,133.33,133.35,133.2,133.24,9437.0,118.7093,118.7271,118.5935,118.6291,9437.0
2019-02-01 12:15:00,133.24,133.35,133.2,133.2,5242.0,118.6291,118.7271,118.5935,118.5935,5242.0
2019-02-01 12:20:00,133.22,133.24,133.03,133.07,5347.0,118.6113,118.6291,118.4422,118.4778,5347.0
2019-02-01 12:25:00,133.05,133.08,133.01,133.03,4629.0,118.46,118.4867,118.4244,118.4422,4629.0
2019-02-01 12:30:00,133.03,133.1,132.97,133.09,7233.0,118.4422,118.5045,118.3887,118.4956,7233.0
2019-02-01 12:35:00,133.07,133.16,133.07,133.1,9629.0,118.4778,118.5579,118.4778,118.5045,9629.0
2019-02-01 12:40:00,133.13,133.32,133.11,133.29,3384.0,118.5312,118.7004,118.5134,118.6737,3384.0
2019-02-01 12:45:00,133.29,133.32,133.17,133.31,3977.0,118.6737,118.7004,118.5668,118.6915,3977.0
2019-02-01 12:50:00,133.34,133.46,133.3,133.3,7414.0,118.7182,118.825,118.6826,118.6826,7414.0
2019-02-01 12:55:00,133.3,133.36,133.28,133.31,4523.0,118.6826,118.736,118.6647,118.6915,4523.0
2019-02-01 13:00:00,133.28,133.33,133.21,133.21,5746.0,118.6647,118.7093,118.6024,118.6024,5746.0
2019-02-01 13:05:00,133.21,133.25,133.13,133.25,3127.0,118.6024,118.638,118.5312,118.638,3127.0
2019-02-01 13:10:00,133.25,133.28,133.06,133.06,6779.0,118.638,118.6647,118.4689,118.4689,6779.0
2019-02-01 13:15:00,133.05,133.13,133.02,133.09,9119.0,118.46,118.5312,118.4333,118.4956,9119.0
2019-02-01 13:20:00,133.09,133.21,133.04,133.05,8311.0,118.4956,118.6024,118.4511,118.46,8311.0
2019-02-01 13:25:00,133.11,133.26,133.06,133.26,3312.0,118.5134,118.6469,118.4689,118.6469,3312.0
2019-02-01 13:30:00,133.27,133.3,133.23,133.25,13980.0,118.6558,118.6826,118.6202,118.638,13980.0
2019-02-01 13:35:00,133.24,133.28,133.18,133.25,6660.0,118.6291,118.6647,118.5757,118.638,6660.0
2019-02-01 13:40:00,133.26,133.26,133.12,133.12,3828.0,118.6469,118.6469,118.5223,118.5223,3828.0
2019-02-01 13:45:00,133.11,133.21,133.03,133.2,7716.0,118.5134,118.6024,118.4422,118.5935,7716.0
2019-02-01 13:50:00,133.19,133.26,133.1,133.14,6924.0,118.5846,118.6469,118.5045,118.5401,6924.0
2019-02-01 13:55:00,133.11,133.16,133.01,133.06,14080.0,118.5134,118.5579,118.4244,118.4689,14080.0
2019-02-01 14:00:00,133.09,133.09,132.75,132.75,9757.0,118.4956,118.4956,118.1929,118.1929,9757.0
2019-02-01 14:05:00,132.73,132.83,132.7,132.76,8360.0,118.1751,118.2641,118.1483,118.2018,8360.0
2019-02-01 14:10:00,132.81,132.81,132.69,132.75,11104.0,118.2463,118.2463,118.1394,118.1929,11104.0
2019-02-01 14:15:00,132.75,132.8,132.61,132.65,9920.0,118.1929,118.2374,118.0682,118.1038,9920.0
2019-02-01 14:20:00,132.65,132.78,132.57,132.6,9502.0,118.1038,118.2196,118.0326,118.0593,9502.0
2019-02-01 14:25:00,132.57,132.72,132.52,132.64,14323.0,118.0326,118.1662,117.9881,118.0949,14323.0
2019-02-01 14:30:00,132.69,132.98,132.69,132.98,9465.0,118.1394,118.3976,118.1394,118.3976,9465.0
2019-02-01 14:35:00,132.92,133.0,132.82,132.88,11429.0,118.3442,118.4155,118.2552,118.3086,11429.0
2019-02-01 14:40:00,132.91,132.94,132.85,132.9,4956.0,118.3353,118.362,118.2819,118.3264,4956.0
2019-02-01 14:45:00,132.92,133.26,132.9,133.01,19861.0,118.3442,118.6469,118.3264,118.4244,19861.0
2019-02-01 14:50:00,133.09,133.12,132.87,132.92,14275.0,118.4956,118.5223,118.2997,118.3442,14275.0
2019-02-01 14:55:00,132.88,133.0,132.81,132.96,7443.0,118.3086,118.4155,118.2463,118.3798,7443.0
2019-02-01 15:00:00,132.93,133.0,132.76,132.9,12529.0,118.3531,118.4155,118.2018,118.3264,12529.0
2019-02-01 15:05:00,132.85,132.92,132.78,132.81,7637.0,118.2819,118.3442,118.2196,118.2463,7637.0
2019-02-01 15:10:00,132.84,132.89,132.75,132.89,6307.0,118.273,118.3175,118.1929,118.3175,6307.0
2019-02-01 15:15:00,132.83,132.98,132.83,132.94,6765.0,118.2641,118.3976,118.2641,118.362,6765.0
2019-02-01 15:20:00,132.93,133.06,132.91,133.05,14078.0,118.3531,118.4689,118.3353,118.46,14078.0
2019-02-01 15:25:00,133.05,133.1,132.98,133.1,8811.0,118.46,118.5045,118.3976,118.5045,8811.0
2019-02-01 15:30:00,133.14,133.22,133.13,133.18,12106.0,118.5401,118.6113,118.5312,118.5757,12106.0
2019-02-01 15:35:00,133.17,133.31,133.13,133.25,15824.0,118.5668,118.6915,118.5312,118.638,15824.0
2019-02-01 15:40:00,133.27,133.27,133.15,133.25,13311.0,118.6558,118.6558,118.549,118.638,13311.0
2019-02-01 15:45:00,133.26,133.31,133.17,133.21,23232.0,118.6469,118.6915,118.5668,118.6024,23232.0
2019-02-01 15:50:00,133.21,133.36,133.21,133.34,32947.0,118.6024,118.736,118.6024,118.7182,32947.0
2019-02-01 15:55:00,133.34,133.63,133.29,133.55,93094.0,118.7182,118.9764,118.6737,118.9051,93094.0
2019-02-04 09:30:00,133.17,133.63,133.01,133.14,18828.0,118.5668,118.9764,118.4244,118.5401,18828.0
2019-02-04 09:35:00,133.11,133.39,133.04,133.23,17492.0,118.5134,118.7627,118.4511,118.6202,17492.0
2019-02-04 09:40:00,133.3,133.36,133.17,133.34,8296.0,118.6826,118.736,118.5668,118.7182,8296.0
2019-02-04 09:45:00,133.29,133.36,133.21,133.36,3416.0,118.6737,118.736,118.6024,118.736,3416.0
2019-02-04 09:50:00,133.23,133.39,133.23,133.23,12189.0,118.6202,118.7627,118.6202,118.6202,12189.0
2019-02-04 09:55:00,133.29,133.36,133.25,133.25,11451.0,118.6737,118.736,118.638,118.638,11451.0
2019-02-04 10:00:00,133.25,133.32,132.98,133.05,70419.0,118.638,118.7004,118.3976,118.46,70419.0
2019-02-04 10:05:00,133.06,133.1,132.73,133.0,13917.0,118.4689,118.5045,118.1751,118.4155,13917.0
2019-02-04 10:10:00,133.06,133.24,132.94,133.24,9140.0,118.4689,118.6291,118.362,118.6291,9140.0
2019-02-04 10:15:00,133.24,133.39,133.09,133.09,8821.0,118.6291,118.7627,118.4956,118.4956,8821.0
2019-02-04 10:20:00,133.1,133.25,132.89,132.89,14350.0,118.5045,118.638,118.3175,118.3175,14350.0
2019-02-04 10:25:00,132.89,132.89,132.63,132.63,7273.0,118.3175,118.3175,118.086,118.086,7273.0
2019-02-04 10:30:00,132.68,132.68,132.56,132.62,4858.0,118.1305,118.1305,118.0237,118.0771,4858.0
2019-02-04 10:35:00,132.61,132.73,132.53,132.64,11482.0,118.0682,118.1751,117.997,118.0949,11482.0
2019-02-04 10:40:00,132.69,132.77,132.58,132.75,5381.0,118.1394,118.2107,118.0415,118.1929,5381.0
2019-02-04 10:45:00,132.79,132.79,132.66,132.69,6150.0,118.2285,118.2285,118.1127,118.1394,6150.0
2019-02-04 10:50:00,132.71,132.71,132.64,132.64,4640.0,118.1573,118.1573,118.0949,118.0949,4640.0
2019-02-04 10:55:00,132.65,132.78,132.64,132.78,8355.0,118.1038,118.2196,118.0949,118.2196,8355.0
2019-02-04 11:00:00,132.75,133.0,132.73,132.99,6530.0,118.1929,118.4155,118.1751,118.4065,6530.0
2019-02-04 11:05:00,133.0,133.01,132.94,132.99,9096.0,118.4155,118.4244,118.362,118.4065,9096.0
2019-02-04 11:10:00,133.01,133.02,132.88,132.96,34712.0,118.4244,118.4333,118.3086,118.3798,34712.0
2019-02-04 11:15:00,132.96,133.13,132.96,133.1,16450.0,118.3798,118.5312,118.3798,118.5045,16450.0
2019-02-04 11:20:00,133.13,133.17,133.08,133.08,9538.0,118.5312,118.5668,118.4867,118.4867,9538.0
2019-02-04 11:25:00,133.11,133.28,133.08,133.28,10571.0,118.5134,118.6647,118.4867,118.6647,10571.0
2019-02-04 11:30:00,133.27,133.36,133.24,133.36,18071.0,118.6558,118.736,118.6291,118.736,18071.0
2019-02-04 11:35:00,133.35,133.55,133.35,133.49,15190.0,118.7271,118.9051,118.7271,118.8517,15190.0
2019-02-04 11:40:00,133.49,133.57,133.41,133.41,7960.0,118.8517,118.9229,118.7805,118.7805,7960.0
2019-02-04 11:45:00,133.39,133.42,133.29,133.31,12704.0,118.7627,118.7894,118.6737,118.6915,12704.0
2019-02-04 11:50:00,133.35,133.39,133.24,133.24,8867.0,118.7271,118.7627,118.6291,118.6291,8867.0
2019-02-04 11:55:00,133.26,133.58,133.24,133.58,11217.0,118.6469,118.9318,118.6291,118.9318,11217.0
2019-02-04 12:00:00,133.59,133.69,133.48,133.48,18038.0,118.9408,119.0298,118.8428,118.8428,18038.0
2019-02-04 12:05:00,133.51,133.68,133.51,133.63,9240.0,118.8695,119.0209,118.8695,118.9764,9240.0
2019-02-04 12:10:00,133.65,133.8,133.63,133.63,10476.0,118.9942,119.1277,118.9764,118.9764,10476.0
2019-02-04 12:15:00,133.63,133.64,133.47,133.6,8501.0,118.9764,118.9853,118.8339,118.9497,8501.0
2019-02-04 12:20:00,133.64,133.64,133.5,133.56,7352.0,118.9853,118.9853,118.8606,118.914,7352.0
2019-02-04 12:25:00,133.57,133.57,133.45,133.5,11931.0,118.9229,118.9229,118.8161,118.8606,11931.0
2019-02-04 12:30:00,133.46,133.63,133.46,133.55,8300.0,118.825,118.9764,118.825,118.9051,8300.0
2019-02-04 12:35:00,133.55,133.6,133.48,133.48,7530.0,118.9051,118.9497,118.8428,118.8428,7530.0
2019-02-04 12:40:00,133.5,133.52,133.34,133.34,3155.0,118.8606,118.8784,118.7182,118.7182,3155.0
2019-02-04 12:45:00,133.33,133.33,133.28,133.31,5875.0,118.7093,118.7093,118.6647,118.6915,5875.0
2019-02-04 12:50:00,133.31,133.44,133.31,133.4,7901.0,118.6915,118.8072,118.6915,118.7716,7901.0
2019-02-04 12:55:00,133.42,133.42,133.19,133.26,6677.0,118.7894,118.7894,118.5846,118.6469,6677.0
2019-02-04 13:00:00,133.28,133.35,133.26,133.34,3113.0,118.6647,118.7271,118.6469,118.7182,3113.0
2019-02-04 13:05:00,133.32,133.37,133.28,133.32,7511.0,118.7004,118.7449,118.6647,118.7004,7511.0
2019-02-04 13:10:00,133.36,133.41,133.32,133.34,7713.0,118.736,118.7805,118.7004,118.7182,7713.0
2019-02-04 13:15:00,133.35,133.4,133.28,133.33,8481.0,118.7271,118.7716,118.6647,118.7093,8481.0
2019-02-04 13:20:00,133.33,133.39,133.32,133.39,11619.0,118.7093,118.7627,118.7004,118.7627,11619.0
2019-02-04 13:25:00,133.38,133.43,133.32,133.38,19231.0,118.7538,118.7983,118.7004,118.7538,19231.0
2019-02-04 13:30:00,133.38,133.39,133.29,133.34,5250.0,118.7538,118.7627,118.6737,118.7182,5250.0
2019-02-04 13:35:00,133.31,133.35,133.3,133.33,7227.0,118.6915,118.7271,118.6826,118.7093,7227.0
2019-02-04 13:40:00,133.34,133.4,133.31,133.34,16274.0,118.7182,118.7716,118.6915,118.7182,16274.0
2019-02-04 13:45:00,133.34,133.46,133.34,133.43,5737.0,118.7182,118.825,118.7182,118.7983,5737.0
2019-02-04 13:50:00,133.41,133.56,133.4,133.56,10075.0,118.7805,118.914,118.7716,118.914,10075.0
2019-02-04 13:55:00,133.53,133.62,133.48,133.52,11809.0,118.8873,118.9675,118.8428,118.8784,11809.0
2019-02-04 14:00:00,133.48,133.5,133.41,133.47,7082.0,118.8428,118.8606,118.7805,118.8339,7082.0
2019-02-04 14:05:00,133.46,133.52,133.43,133.49,7094.0,118.825,118.8784,118.7983,118.8517,7094.0
2019-02-04 14:10:00,133.47,133.52,133.47,133.51,3754.0,118.8339,118.8784,118.8339,118.8695,3754.0
2019-02-04 14:15:00,133.51,133.52,133.35,133.36,11343.0,118.8695,118.8784,118.7271,118.736,11343.0
2019-02-04 14:20:00,133.37,133.38,133.28,133.32,13156.0,118.7449,118.7538,118.6647,118.7004,13156.0
2019-02-04 14:25:00,133.34,133.44,133.33,133.43,7094.0,118.7182,118.8072,118.7093,118.7983,7094.0
2019-02-04 14:30:00,133.44,133.46,133.39,133.41,5947.0,118.8072,118.825,118.7627,118.7805,5947.0
2019-02-04 14:35:00,133.42,133.46,133.4,133.42,5522.0,118.7894,118.825,118.7716,118.7894,5522.0
2019-02-04 14:40:00,133.42,133.43,133.29,133.32,3540.0,118.7894,118.7983,118.6737,118.7004,3540.0
2019-02-04 14:45:00,133.31,133.38,133.23,133.29,18919.0,118.6915,118.7538,118.6202,118.6737,18919.0
2019-02-04 14:50:00,133.28,133.3,133.2,133.28,9602.0,118.6647,118.6826,118.5935,118.6647,9602.0
2019-02-04 14:55:00,133.31,133.37,133.29,133.32,9034.0,118.6915,118.7449,118.6737,118.7004,9034.0
2019-02-04 15:00:00,133.31,133.31,133.23,133.25,5784.0,118.6915,118.6915,118.6202,118.638,5784.0
2019-02-04 15:05:00,133.25,133.4,133.23,133.4,8397.0,118.638,118.7716,118.6202,118.7716,8397.0
2019-02-04 15:10:00,133.37,133.38,133.31,133.33,6850.0,118.7449,118.7538,118.6915,118.7093,6850.0
2019-02-04 15:15:00,133.35,133.45,133.34,133.43,7944.0,118.7271,118.8161,118.7182,118.7983,7944.0
2019-02-04 15:20:00,133.44,133.51,133.44,133.51,13423.0,118.8072,118.8695,118.8072,118.8695,13423.0
2019-02-04 15:25:00,133.5,133.54,133.41,133.46,41735.0,118.8606,118.8962,118.7805,118.825,41735.0
2019-02-04 15:30:00,133.45,133.46,133.37,133.39,36284.0,118.8161,118.825,118.7449,118.7627,36284.0
2019-02-04 15:35:00,133.38,133.38,133.31,133.34,14972.0,118.7538,118.7538,118.6915,118.7182,14972.0
2019-02-04 15:40:00,133.34,133.44,133.34,133.42,17595.0,118.7182,118.8072,118.7182,118.7894,17595.0
2019-02-04 15:45:00,133.41,133.47,133.34,133.4,34851.0,118.7805,118.8339,118.7182,118.7716,34851.0
2019-02-04 15:50:00,133.4,133.61,133.36,133.56,35934.0,118.7716,118.9586,118.736,118.914,35934.0
2019-02-04 15:55:00,133.57,133.94,133.57,133.91,109364.0,118.9229,119.2524,118.9229,119.2257,109364.0
2019-02-05 09:30:00,134.0,134.49,133.12,133.41,26539.0,119.3058,119.7421,118.5223,118.7805,26539.0
2019-02-05 09:35:00,133.34,133.34,133.08,133.25,6027.0,118.7182,118.7182,118.4867,118.638,6027.0
2019-02-05 09:40:00,133.12,133.18,132.9,133.0,12995.0,118.5223,118.5757,118.3264,118.4155,12995.0
2019-02-05 09:45:00,133.03,133.17,132.97,133.12,11392.0,118.4422,118.5668,118.3887,118.5223,11392.0
2019-02-05 09:50:00,133.09,133.28,133.0,133.11,19828.0,118.4956,118.6647,118.4155,118.5134,19828.0
2019-02-05 09:55:00,133.08,133.19,133.01,133.12,13805.0,118.4867,118.5846,118.4244,118.5223,13805.0
2019-02-05 10:00:00,133.12,133.28,133.05,133.21,21058.0,118.5223,118.6647,118.46,118.6024,21058.0
2019-02-05 10:05:00,133.21,133.24,133.15,133.15,6776.0,118.6024,118.6291,118.549,118.549,6776.0
2019-02-05 10:10:00,133.15,133.28,133.13,133.19,18866.0,118.549,118.6647,118.5312,118.5846,18866.0
2019-02-05 10:15:00,133.22,133.3,133.15,133.3,9315.0,118.6113,118.6826,118.549,118.6826,9315.0
2019-02-05 10:20:00,133.27,133.29,133.07,133.08,13550.0,118.6558,118.6737,118.4778,118.4867,13550.0
2019-02-05 10:25:00,133.07,133.36,133.06,133.33,15078.0,118.4778,118.736,118.4689,118.7093,15078.0
2019-02-05 10:30:00,133.34,133.39,133.26,133.27,8345.0,118.7182,118.7627,118.6469,118.6558,8345.0
2019-02-05 10:35:00,133.27,133.41,133.22,133.23,12386.0,118.6558,118.7805,118.6113,118.6202,12386.0
2019-02-05 10:40:00,133.25,133.38,133.25,133.37,11264.0,118.638,118.7538,118.638,118.7449,11264.0
2019-02-05 10:45:00,133.37,133.44,133.25,133.33,11914.0,118.7449,118.8072,118.638,118.7093,11914.0
2019-02-05 10:50:00,133.37,133.58,133.37,133.56,14044.0,118.7449,118.9318,118.7449,118.914,14044.0
2019-02-05 10:55:00,133.56,133.95,133.56,133.88,39221.0,118.914,119.2613,118.914,119.199,39221.0
2019-02-05 11:00:00,133.93,134.08,133.76,133.77,59036.0,119.2435,119.377,119.0921,119.101,59036.0
2019-02-05 11:05:00,133.77,133.77,133.68,133.71,14964.0,119.101,119.101,119.0209,119.0476,14964.0
2019-02-05 11:10:00,133.73,133.81,133.66,133.74,17843.0,119.0654,119.1366,119.0031,119.0743,17843.0
2019-02-05 11:15:00,133.74,133.76,133.62,133.68,13130.0,119.0743,119.0921,118.9675,119.0209,13130.0
2019-02-05 11:20:00,133.66,133.82,133.65,133.71,15851.0,119.0031,119.1455,118.9942,119.0476,15851.0
2019-02-05 11:25:00,133.73,133.77,133.59,133.62,15890.0,119.0654,119.101,118.9408,118.9675,15890.0
2019-02-05 11:30:00,133.62,133.66,133.57,133.6,12611.0,118.9675,119.0031,118.9229,118.9497,12611.0
2019-02-05 11:35:00,133.6,133.71,133.6,133.65,21362.0,118.9497,119.0476,118.9497,118.9942,21362.0
2019-02-05 11:40:00,133.66,133.72,133.63,133.63,14771.0,119.0031,119.0565,118.9764,118.9764,14771.0
2019-02-05 11:45:00,133.63,133.65,133.4,133.5,9524.0,118.9764,118.9942,118.7716,118.8606,9524.0
2019-02-05 11:50:00,133.48,133.59,133.41,133.56,12037.0,118.8428,118.9408,118.7805,118.914,12037.0
2019-02-05 11:55:00,133.57,133.71,133.56,133.57,7447.0,118.9229,119.0476,118.914,118.9229,7447.0
2019-02-05 12:00:00,133.56,133.9,133.52,133.9,25109.0,118.914,119.2168,118.8784,119.2168,25109.0
2019-02-05 12:05:00,133.89,133.9,133.76,133.76,16649.0,119.2079,119.2168,119.0921,119.0921,16649.0
2019-02-05 12:10:00,133.74,133.76,133.56,133.66,15008.0,119.0743,119.0921,118.914,119.0031,15008.0
2019-02-05 12:15:00,133.67,133.74,133.47,133.47,11870.0,119.012,119.0743,118.8339,118.8339,11870.0
2019-02-05 12:20:00,133.47,133.53,133.42,133.5,14978.0,118.8339,118.8873,118.7894,118.8606,14978.0
2019-02-05 12:25:00,133.48,133.56,133.43,133.47,11515.0,118.8428,118.914,118.7983,118.8339,11515.0
2019-02-05 12:30:00,133.5,133.59,133.44,133.56,9491.0,118.8606,118.9408,118.8072,118.914,9491.0
2019-02-05 12:35:00,133.56,133.64,133.54,133.6,6796.0,118.914,118.9853,118.8962,118.9497,6796.0
2019-02-05 12:40:00,133.62,133.64,133.56,133.61,6345.0,118.9675,118.9853,118.914,118.9586,6345.0
2019-02-05 12:45:00,133.61,133.72,133.56,133.63,11152.0,118.9586,119.0565,118.914,118.9764,11152.0
2019-02-05 12:50:00,133.64,133.73,133.52,133.56,14103.0,118.9853,119.0654,118.8784,118.914,14103.0
2019-02-05 12:55:00,133.61,133.62,133.43,133.53,14160.0,118.9586,118.9675,118.7983,118.8873,14160.0
2019-02-05 13:00:00,133.51,133.61,133.45,133.45,8156.0,118.8695,118.9586,118.8161,118.8161,8156.0
2019-02-05 13:05:00,133.45,133.46,133.25,133.28,17432.0,118.8161,118.825,118.638,118.6647,17432.0
2019-02-05 13:10:00,133.24,133.54,133.24,133.49,10670.0,118.6291,118.8962,118.6291,118.8517,10670.0
2019-02-05 13:15:00,133.46,133.5,133.43,133.44,6484.0,118.825,118.8606,118.7983,118.8072,6484.0
2019-02-05 13:20:00,133.45,133.6,133.44,133.59,8892.0,118.8161,118.9497,118.8072,118.9408,8892.0
2019-02-05 13:25:00,133.6,133.63,133.51,133.58,5180.0,118.9497,118.9764,118.8695,118.9318,5180.0
2019-02-05 13:30:00,133.59,133.62,133.53,133.53,6448.0,118.9408,118.9675,118.8873,118.8873,6448.0
2019-02-05 13:35:00,133.52,133.54,133.46,133.49,6420.0,118.8784,118.8962,118.825,118.8517,6420.0
2019-02-05 13:40:00,133.5,133.64,133.49,133.64,5925.0,118.8606,118.9853,118.8517,118.9853,5925.0
2019-02-05 13:45:00,133.65,133.78,133.63,133.75,12378.0,118.9942,119.1099,118.9764,119.0832,12378.0
2019-02-05 13:50:00,133.76,133.83,133.73,133.8,13917.0,119.0921,119.1544,119.0654,119.1277,13917.0
2019-02-05 13:55:00,133.79,133.8,133.72,133.77,14075.0,119.1188,119.1277,119.0565,119.101,14075.0
2019-02-05 14:00:00,133.77,133.81,133.72,133.81,13451.0,119.101,119.1366,119.0565,119.1366,13451.0
2019-02-05 14:05:00,133.81,133.95,133.77,133.77,10403.0,119.1366,119.2613,119.101,119.101,10403.0
2019-02-05 14:10:00,133.79,133.94,133.74,133.91,5403.0,119.1188,119.2524,119.0743,119.2257,5403.0
2019-02-05 14:15:00,133.91,133.92,133.81,133.91,4640.0,119.2257,119.2346,119.1366,119.2257,4640.0
2019-02-05 14:20:00,133.89,133.92,133.79,133.86,6716.0,119.2079,119.2346,119.1188,119.1811,6716.0
2019-02-05 14:25:00,133.83,133.9,133.78,133.78,5138.0,119.1544,119.2168,119.1099,119.1099,5138.0
2019-02-05 14:30:00,133.75,133.87,133.74,133.79,6014.0,119.0832,119.19,119.0743,119.1188,6014.0
2019-02-05 14:35:00,133.76,133.78,133.7,133.75,4780.0,119.0921,119.1099,119.0387,119.0832,4780.0
2019-02-05 14:40:00,133.77,134.19,133.73,134.16,28637.0,119.101,119.475,119.0654,119.4482,28637.0
2019-02-05 14:45:00,134.13,134.36,134.1,134.26,23480.0,119.4215,119.6263,119.3948,119.5373,23480.0
2019-02-05 14:50:00,134.26,134.33,134.22,134.31,13850.0,119.5373,119.5996,119.5017,119.5818,13850.0
2019-02-05 14:55:00,134.32,134.32,134.18,134.24,13760.0,119.5907,119.5907,119.4661,119.5195,13760.0
2019-02-05 15:00:00,134.25,134.33,134.15,134.15,18078.0,119.5284,119.5996,119.4393,119.4393,18078.0
2019-02-05 15:05:00,134.15,134.17,134.03,134.1,15626.0,119.4393,119.4572,119.3325,119.3948,15626.0
2019-02-05 15:10:00,134.09,134.18,134.09,134.17,20768.0,119.3859,119.4661,119.3859,119.4572,20768.0
2019-02-05 15:15:00,134.17,134.25,134.17,134.22,18569.0,119.4572,119.5284,119.4572,119.5017,18569.0
2019-02-05 15:20:00,134.22,134.36,134.14,134.17,14268.0,119.5017,119.6263,119.4304,119.4572,14268.0
2019-02-05 15:25:00,134.18,134.32,134.17,134.31,27171.0,119.4661,119.5907,119.4572,119.5818,27171.0
2019-02-05 15:30:00,134.31,134.35,134.19,134.2,21841.0,119.5818,119.6174,119.475,119.4839,21841.0
2019-02-05 15:35:00,134.23,134.31,134.22,134.3,25633.0,119.5106,119.5818,119.5017,119.5729,25633.0
2019-02-05 15:40:00,134.3,134.41,134.22,134.27,30664.0,119.5729,119.6708,119.5017,119.5462,30664.0
2019-02-05 15:45:00,134.28,134.38,134.28,134.37,46312.0,119.5551,119.6441,119.5551,119.6352,46312.0
2019-02-05 15:50:00,134.37,134.42,134.32,134.4,58901.0,119.6352,119.6797,119.5907,119.6619,58901.0
2019-02-05 15:55:00,134.41,134.47,134.28,134.46,80474.0,119.6708,119.7243,119.5551,119.7154,80474.0
2019-02-06 09:30:00,131.5,132.0,131.01,131.4,121081.0,117.0799,117.5251,116.6437,116.9909,121081.0
2019-02-06 09:35:00,131.28,131.4,130.64,130.73,100515.0,116.8841,116.9909,116.3142,116.3944,100515.0
2019-02-06 09:40:00,130.66,131.0,129.92,129.92,74289.0,116.3321,116.6348,115.6732,115.6732,74289.0
2019-02-06 09:45:00,129.92,131.05,129.75,130.91,41721.0,115.6732,116.6793,115.5218,116.5546,41721.0
2019-02-06 09:50:00,130.9,131.1,129.77,129.91,98467.0,116.5457,116.7238,115.5396,115.6643,98467.0
2019-02-06 09:55:00,129.91,130.05,129.64,129.93,37186.0,115.6643,115.7889,115.4239,115.6821,37186.0
2019-02-06 10:00:00,129.98,130.13,129.85,130.0,19978.0,115.7266,115.8602,115.6109,115.7444,19978.0
2019-02-06 10:05:00,129.99,130.82,129.94,130.82,43328.0,115.7355,116.4745,115.691,116.4745,43328.0
2019-02-06 10:10:00,130.79,130.93,130.44,130.55,54348.0,116.4478,116.5724,116.1362,116.2341,54348.0
2019-02-06 10:15:00,130.58,130.96,130.48,130.94,28276.0,116.2608,116.5992,116.1718,116.5813,28276.0
2019-02-06 10:20:00,130.96,131.24,130.96,130.99,49231.0,116.5992,116.8484,116.5992,116.6259,49231.0
2019-02-06 10:25:00,130.94,130.99,130.31,130.56,41859.0,116.5813,116.6259,116.0204,116.243,41859.0
2019-02-06 10:30:00,130.57,131.33,130.34,130.77,75899.0,116.2519,116.9286,116.0471,116.43,75899.0
2019-02-06 10:35:00,130.72,130.86,130.5,130.76,27096.0,116.3855,116.5101,116.1896,116.4211,27096.0
2019-02-06 10:40:00,130.77,130.79,130.53,130.66,19876.0,116.43,116.4478,116.2163,116.3321,19876.0
2019-02-06 10:45:00,130.71,130.74,130.4,130.4,21873.0,116.3766,116.4033,116.1006,116.1006,21873.0
2019-02-06 10:50:00,130.41,130.9,130.41,130.64,37887.0,116.1095,116.5457,116.1095,116.3142,37887.0
2019-02-06 10:55:00,130.66,130.78,130.6,130.63,28427.0,116.3321,116.4389,116.2786,116.3053,28427.0
2019-02-06 11:00:00,130.64,130.67,130.41,130.41,26033.0,116.3142,116.341,116.1095,116.1095,26033.0
2019-02-06 11:05:00,130.39,130.4,130.1,130.35,37318.0,116.0917,116.1006,115.8335,116.056,37318.0
2019-02-06 11:10:00,130.36,130.47,130.27,130.31,38703.0,116.0649,116.1629,115.9848,116.0204,38703.0
2019-02-06 11:15:00,130.33,130.43,130.31,130.39,21947.0,116.0382,116.1273,116.0204,116.0917,21947.0
2019-02-06 11:20:00,130.39,130.48,130.31,130.33,25380.0,116.0917,116.1718,116.0204,116.0382,25380.0
2019-02-06 11:25:00,130.29,130.76,130.19,130.67,24669.0,116.0026,116.4211,115.9136,116.341,24669.0
2019-02-06 11:30:00,130.66,130.91,130.57,130.81,24430.0,116.3321,116.5546,116.2519,116.4656,24430.0
2019-02-06 11:35:00,130.83,130.85,130.67,130.81,28782.0,116.4834,116.5012,116.341,116.4656,28782.0
2019-02-06 11:40:00,130.8,130.84,130.41,130.66,151174.0,116.4567,116.4923,116.1095,116.3321,151174.0
2019-02-06 11:45:00,130.63,130.65,130.12,130.28,59236.0,116.3053,116.3231,115.8513,115.9937,59236.0
2019-02-06 11:50:00,130.31,130.67,130.3,130.45,45233.0,116.0204,116.341,116.0115,116.1451,45233.0
2019-02-06 11:55:00,130.39,130.6,130.36,130.45,44678.0,116.0917,116.2786,116.0649,116.1451,44678.0
2019-02-06 12:00:00,130.47,130.68,130.44,130.52,50242.0,116.1629,116.3499,116.1362,116.2074,50242.0
2019-02-06 12:05:00,130.53,130.61,130.1,130.19,30551.0,116.2163,116.2875,115.8335,115.9136,30551.0
2019-02-06 12:10:00,130.19,130.42,130.16,130.3,23124.0,115.9136,116.1184,115.8869,116.0115,23124.0
2019-02-06 12:15:00,130.3,130.53,130.2,130.47,34257.0,116.0115,116.2163,115.9225,116.1629,34257.0
2019-02-06 12:20:00,130.46,130.8,130.45,130.76,25727.0,116.154,116.4567,116.1451,116.4211,25727.0
2019-02-06 12:25:00,130.8,130.84,130.61,130.68,27385.0,116.4567,116.4923,116.2875,116.3499,27385.0
2019-02-06 12:30:00,130.63,130.83,130.63,130.76,31148.0,116.3053,116.4834,116.3053,116.4211,31148.0
2019-02-06 12:35:00,130.76,130.88,130.76,130.84,26780.0,116.4211,116.5279,116.4211,116.4923,26780.0
2019-02-06 12:40:00,130.85,130.97,130.61,130.63,38561.0,116.5012,116.6081,116.2875,116.3053,38561.0
2019-02-06 12:45:00,130.65,130.69,130.25,130.48,19222.0,116.3231,116.3588,115.967,116.1718,19222.0
2019-02-06 12:50:00,130.43,130.56,130.27,130.27,18694.0,116.1273,116.243,115.9848,115.9848,18694.0
2019-02-06 12:55:00,130.3,130.37,130.21,130.3,44673.0,116.0115,116.0739,115.9314,116.0115,44673.0
2019-02-06 13:00:00,130.31,130.43,130.23,130.39,31576.0,116.0204,116.1273,115.9492,116.0917,31576.0
2019-02-06 13:05:00,130.36,130.49,130.36,130.47,13627.0,116.0649,116.1807,116.0649,116.1629,13627.0
2019-02-06 13:10:00,130.48,130.61,130.41,130.56,20542.0,116.1718,116.2875,116.1095,116.243,20542.0
2019-02-06 13:15:00,130.58,130.69,130.56,130.68,17363.0,116.2608,116.3588,116.243,116.3499,17363.0
2019-02-06 13:20:00,130.69,130.72,130.52,130.58,39450.0,116.3588,116.3855,116.2074,116.2608,39450.0
2019-02-06 13:25:00,130.58,130.58,130.32,130.52,19154.0,116.2608,116.2608,116.0293,116.2074,19154.0
2019-02-06 13:30:00,130.52,130.55,130.44,130.47,13480.0,116.2074,116.2341,116.1362,116.1629,13480.0
2019-02-06 13:35:00,130.51,130.71,130.51,130.71,22153.0,116.1985,116.3766,116.1985,116.3766,22153.0
2019-02-06 13:40:00,130.7,130.7,130.48,130.53,32653.0,116.3677,116.3677,116.1718,116.2163,32653.0
2019-02-06 13:45:00,130.53,130.59,130.47,130.55,14196.0,116.2163,116.2697,116.1629,116.2341,14196.0
2019-02-06 13:50:00,130.55,130.7,130.51,130.64,22775.0,116.2341,116.3677,116.1985,116.3142,22775.0
2019-02-06 13:55:00,130.67,130.74,130.55,130.57,21038.0,116.341,116.4033,116.2341,116.2519,21038.0
2019-02-06 14:00:00,130.56,130.56,130.22,130.22,30906.0,116.243,116.243,115.9403,115.9403,30906.0
2019-02-06 14:05:00,130.24,130.26,130.12,130.18,19659.0,115.9581,115.9759,115.8513,115.9047,19659.0
2019-02-06 14:10:00,130.19,130.2,129.96,129.97,19598.0,115.9136,115.9225,115.7088,115.7177,19598.0
2019-02-06 14:15:00,129.98,130.09,129.78,129.9,22799.0,115.7266,115.8246,115.5486,115.6554,22799.0
2019-02-06 14:20:00,129.87,129.89,129.68,129.72,27018.0,115.6287,115.6465,115.4595,115.4951,27018.0
2019-02-06 14:25:00,129.73,129.84,129.57,129.64,22321.0,115.504,115.602,115.3616,115.4239,22321.0
2019-02-06 14:30:00,129.69,129.8,129.59,129.8,24246.0,115.4684,115.5664,115.3794,115.5664,24246.0
2019-02-06 14:35:00,129.84,129.9,129.71,129.76,23564.0,115.602,115.6554,115.4862,115.5307,23564.0
2019-02-06 14:40:00,129.76,129.78,129.64,129.75,20452.0,115.5307,115.5486,115.4239,115.5218,20452.0
2019-02-06 14:45:00,129.75,129.91,129.73,129.88,26697.0,115.5218,115.6643,115.504,115.6376,26697.0
2019-02-06 14:50:00,129.87,130.06,129.81,130.02,45062.0,115.6287,115.7978,115.5753,115.7622,45062.0
2019-02-06 14:55:00,130.0,130.07,129.98,130.06,20346.0,115.7444,115.8068,115.7266,115.7978,20346.0
2019-02-06 15:00:00,130.06,130.07,129.81,129.81,27144.0,115.7978,115.8068,115.5753,115.5753,27144.0
2019-02-06 15:05:00,129.82,129.87,129.71,129.74,15681.0,115.5842,115.6287,115.4862,115.5129,15681.0
2019-02-06 15:10:00,129.73,129.75,129.64,129.75,17531.0,115.504,115.5218,115.4239,115.5218,17531.0
2019-02-06 15:15:00,129.76,129.89,129.75,129.89,23460.0,115.5307,115.6465,115.5218,115.6465,23460.0
2019-02-06 15:20:00,129.88,129.97,129.8,129.97,24841.0,115.6376,115.7177,115.5664,115.7177,24841.0
2019-02-06 15:25:00,129.95,129.98,129.83,129.84,25398.0,115.6999,115.7266,115.5931,115.602,25398.0
2019-02-06 15:30:00,129.84,129.85,129.73,129.84,50918.0,115.602,115.6109,115.504,115.602,50918.0
2019-02-06 15:35:00,129.84,129.87,129.77,129.86,46119.0,115.602,115.6287,115.5396,115.6198,46119.0
2019-02-06 15:40:00,129.87,129.95,129.83,129.89,62881.0,115.6287,115.6999,115.5931,115.6465,62881.0
2019-02-06 15:45:00,129.88,129.98,129.87,129.98,61483.0,115.6376,115.7266,115.6287,115.7266,61483.0
2019-02-06 15:50:00,129.98,130.12,129.97,130.01,90800.0,115.7266,115.8513,115.7177,115.7533,90800.0
2019-02-06 15:55:00,130.01,130.11,129.75,129.88,166313.0,115.7533,115.8424,115.5218,115.6376,166313.0
2019-02-07 09:30:00,129.93,129.93,129.36,129.79,34051.0,115.6821,115.6821,115.1746,115.5575,34051.0
2019-02-07 09:35:00,129.7,130.63,129.7,130.63,25544.0,115.4773,116.3053,115.4773,116.3053,25544.0
2019-02-07 09:40:00,130.63,130.63,130.13,130.21,19358.0,116.3053,116.3053,115.8602,115.9314,19358.0
2019-02-07 09:45:00,130.16,130.43,129.97,130.2,33456.0,115.8869,116.1273,115.7177,115.9225,33456.0
2019-02-07 09:50:00,130.21,130.55,130.21,130.27,26464.0,115.9314,116.2341,115.9314,115.9848,26464.0
2019-02-07 09:55:00,130.31,130.5,130.17,130.46,27990.0,116.0204,116.1896,115.8958,116.154,27990.0
2019-02-07 10:00:00,130.48,130.55,130.01,130.02,20861.0,116.1718,116.2341,115.7533,115.7622,20861.0
2019-02-07 10:05:00,130.07,130.12,129.75,130.1,30485.0,115.8068,115.8513,115.5218,115.8335,30485.0
2019-02-07 10:10:00,130.12,130.34,130.1,130.22,13336.0,115.8513,116.0471,115.8335,115.9403,13336.0
2019-02-07 10:15:00,130.28,130.46,130.27,130.35,27313.0,115.9937,116.154,115.9848,116.056,27313.0
2019-02-07 10:20:00,130.37,130.79,130.34,130.74,15498.0,116.0739,116.4478,116.0471,116.4033,15498.0
2019-02-07 10:25:00,130.71,130.92,130.65,130.72,19739.0,116.3766,116.5635,116.3231,116.3855,19739.0
2019-02-07 10:30:00,130.75,130.86,130.63,130.63,10007.0,116.4122,116.5101,116.3053,116.3053,10007.0
2019-02-07 10:35:00,130.69,130.69,130.5,130.6,13284.0,116.3588,116.3588,116.1896,116.2786,13284.0
2019-02-07 10:40:00,130.57,130.65,130.45,130.58,11993.0,116.2519,116.3231,116.1451,116.2608,11993.0
2019-02-07 10:45:00,130.59,130.76,130.54,130.54,18204.0,116.2697,116.4211,116.2252,116.2252,18204.0
2019-02-07 10:50:00,130.52,130.54,130.18,130.24,28444.0,116.2074,116.2252,115.9047,115.9581,28444.0
2019-02-07 10:55:00,130.22,130.22,130.03,130.03,16516.0,115.9403,115.9403,115.7711,115.7711,16516.0
2019-02-07 11:00:00,130.15,130.73,130.15,130.67,33127.0,115.878,116.3944,115.878,116.341,33127.0
2019-02-07 11:05:00,130.67,130.78,130.53,130.69,49845.0,116.341,116.4389,116.2163,116.3588,49845.0
2019-02-07 11:10:00,130.61,130.63,130.08,130.09,14378.0,116.2875,116.3053,115.8157,115.8246,14378.0
2019-02-07 11:15:00,130.09,130.29,130.08,130.21,12823.0,115.8246,116.0026,115.8157,115.9314,12823.0
2019-02-07 11:20:00,130.16,130.29,130.05,130.14,21087.0,115.8869,116.0026,115.7889,115.8691,21087.0
2019-02-07 11:25:00,130.15,130.21,130.01,130.12,20789.0,115.878,115.9314,115.7533,115.8513,20789.0
2019-02-07 11:30:00,130.12,130.12,129.87,129.94,15817.0,115.8513,115.8513,115.6287,115.691,15817.0
2019-02-07 11:35:00,129.94,130.3,129.92,130.3,16000.0,115.691,116.0115,115.6732,116.0115,16000.0
2019-02-07 11:40:00,130.26,130.26,130.15,130.15,7361.0,115.9759,115.9759,115.878,115.878,7361.0
2019-02-07 11:45:00,130.16,130.24,130.16,130.22,9524.0,115.8869,115.9581,115.8869,115.9403,9524.0
2019-02-07 11:50:00,130.22,130.4,129.99,130.17,11937.0,115.9403,116.1006,115.7355,115.8958,11937.0
2019-02-07 11:55:00,130.19,130.26,130.09,130.11,12353.0,115.9136,115.9759,115.8246,115.8424,12353.0
2019-02-07 12:00:00,130.09,130.24,130.05,130.18,9602.0,115.8246,115.9581,115.7889,115.9047,9602.0
2019-02-07 12:05:00,130.15,130.5,130.14,130.5,5910.0,115.878,116.1896,115.8691,116.1896,5910.0
2019-02-07 12:10:00,130.47,130.5,130.34,130.5,4700.0,116.1629,116.1896,116.0471,116.1896,4700.0
2019-02-07 12:15:00,130.45,130.45,130.32,130.36,6810.0,116.1451,116.1451,116.0293,116.0649,6810.0
2019-02-07 12:20:00,130.37,130.54,130.37,130.48,10003.0,116.0739,116.2252,116.0739,116.1718,10003.0
2019-02-07 12:25:00,130.52,130.52,130.28,130.28,5733.0,116.2074,116.2074,115.9937,115.9937,5733.0
2019-02-07 12:30:00,130.28,130.31,130.17,130.23,10710.0,115.9937,116.0204,115.8958,115.9492,10710.0
2019-02-07 12:35:00,130.23,130.33,130.23,130.32,6794.0,115.9492,116.0382,115.9492,116.0293,6794.0
2019-02-07 12:40:00,130.33,130.33,130.12,130.13,7979.0,116.0382,116.0382,115.8513,115.8602,7979.0
2019-02-07 12:45:00,130.1,130.14,129.94,129.99,12384.0,115.8335,115.8691,115.691,115.7355,12384.0
2019-02-07 12:50:00,129.99,129.99,129.76,129.76,7796.0,115.7355,115.7355,115.5307,115.5307,7796.0
2019-02-07 12:55:00,129.77,129.9,129.69,129.83,9678.0,115.5396,115.6554,115.4684,115.5931,9678.0
2019-02-07 13:00:00,129.85,130.24,129.84,130.18,8710.0,115.6109,115.9581,115.602,115.9047,8710.0
2019-02-07 13:05:00,130.2,130.41,130.2,130.4,10446.0,115.9225,116.1095,115.9225,116.1006,10446.0
2019-02-07 13:10:00,130.42,130.43,130.31,130.32,17735.0,116.1184,116.1273,116.0204,116.0293,17735.0
2019-02-07 13:15:00,130.35,130.37,130.22,130.25,11999.0,116.056,116.0739,115.9403,115.967,11999.0
2019-02-07 13:20:00,130.26,130.57,130.26,130.56,22889.0,115.9759,116.2519,115.9759,116.243,22889.0
2019-02-07 13:25:00,130.55,130.64,130.43,130.53,19253.0,116.2341,116.3142,116.1273,116.2163,19253.0
2019-02-07 13:30:00,130.56,131.03,130.55,130.93,13967.0,116.243,116.6615,116.2341,116.5724,13967.0
2019-02-07 13:35:00,130.96,131.17,130.96,131.11,12853.0,116.5992,116.7861,116.5992,116.7327,12853.0
2019-02-07 13:40:00,131.13,131.16,130.95,130.97,9194.0,116.7505,116.7772,116.5903,116.6081,9194.0
2019-02-07 13:45:00,130.92,130.95,130.75,130.84,14837.0,116.5635,116.5903,116.4122,116.4923,14837.0
2019-02-07 13:50:00,130.86,130.9,130.77,130.85,13426.0,116.5101,116.5457,116.43,116.5012,13426.0
2019-02-07 13:55:00,130.88,130.98,130.8,130.91,14363.0,116.5279,116.617,116.4567,116.5546,14363.0
2019-02-07 14:00:00,130.89,130.89,130.72,130.87,10081.0,116.5368,116.5368,116.3855,116.519,10081.0
2019-02-07 14:05:00,130.88,130.91,130.66,130.73,11791.0,116.5279,116.5546,116.3321,116.3944,11791.0
2019-02-07 14:10:00,130.72,130.72,130.5,130.59,14288.0,116.3855,116.3855,116.1896,116.2697,14288.0
2019-02-07 14:15:00,130.62,130.77,130.44,130.53,27493.0,116.2964,116.43,116.1362,116.2163,27493.0
2019-02-07 14:20:00,130.56,130.73,130.53,130.68,20319.0,116.243,116.3944,116.2163,116.3499,20319.0
2019-02-07 14:25:00,130.7,130.91,130.68,130.87,14212.0,116.3677,116.5546,116.3499,116.519,14212.0
2019-02-07 14:30:00,130.86,130.88,130.72,130.73,21634.0,116.5101,116.5279,116.3855,116.3944,21634.0
2019-02-07 14:35:00,130.7,130.71,130.35,130.35,15973.0,116.3677,116.3766,116.056,116.056,15973.0
2019-02-07 14:40:00,130.3,130.3,130.1,130.12,14582.0,116.0115,116.0115,115.8335,115.8513,14582.0
2019-02-07 14:45:00,130.12,130.27,129.99,130.08,14920.0,115.8513,115.9848,115.7355,115.8157,14920.0
2019-02-07 14:50:00,130.11,130.25,130.06,130.24,14690.0,115.8424,115.967,115.7978,115.9581,14690.0
2019-02-07 14:55:00,130.22,130.26,130.06,130.16,14374.0,115.9403,115.9759,115.7978,115.8869,14374.0
2019-02-07 15:00:00,130.16,130.26,130.01,130.03,17501.0,115.8869,115.9759,115.7533,115.7711,17501.0
2019-02-07 15:05:00,130.04,130.15,129.98,130.09,35843.0,115.78,115.878,115.7266,115.8246,35843.0
2019-02-07 15:10:00,130.08,130.1,129.99,130.04,20918.0,115.8157,115.8335,115.7355,115.78,20918.0
2019-02-07 15:15:00,130.04,130.12,129.86,129.97,33071.0,115.78,115.8513,115.6198,115.7177,33071.0
2019-02-07 15:20:00,130.0,130.28,130.0,130.28,22616.0,115.7444,115.9937,115.7444,115.9937,22616.0
2019-02-07 15:25:00,130.31,130.38,130.19,130.38,26417.0,116.0204,116.0828,115.9136,116.0828,26417.0
2019-02-07 15:30:00,130.36,130.36,130.05,130.14,32401.0,116.0649,116.0649,115.7889,115.8691,32401.0
2019-02-07 15:35:00,130.16,130.36,130.1,130.35,30755.0,115.8869,116.0649,115.8335,116.056,30755.0
2019-02-07 15:40:00,130.35,130.71,130.34,130.58,31682.0,116.056,116.3766,116.0471,116.2608,31682.0
2019-02-07 15:45:00,130.58,130.62,130.57,130.59,40347.0,116.2608,116.2964,116.2519,116.2697,40347.0
2019-02-07 15:50:00,130.59,130.68,130.58,130.68,51167.0,116.2697,116.3499,116.2608,116.3499,51167.0
2019-02-07 15:55:00,130.68,130.69,130.49,130.64,94138.0,116.3499,116.3588,116.1807,116.3142,94138.0
2019-02-08 09:30:00,130.12,130.46,130.02,130.07,24698.0,115.8513,116.154,115.7622,115.8068,24698.0
2019-02-08 09:35:00,130.16,130.28,130.02,130.08,13549.0,115.8869,115.9937,115.7622,115.8157,13549.0
2019-02-08 09:40:00,130.2,130.32,130.04,130.06,7320.0,115.9225,116.0293,115.78,115.7978,7320.0
2019-02-08 09:45:00,130.06,130.28,129.9,130.23,12553.0,115.7978,115.9937,115.6554,115.9492,12553.0
2019-02-08 09:50:00,130.26,130.35,130.16,130.19,11063.0,115.9759,116.056,115.8869,115.9136,11063.0
2019-02-08 09:55:00,130.19,130.45,130.16,130.21,7152.0,115.9136,116.1451,115.8869,115.9314,7152.0
2019-02-08 10:00:00,130.12,130.17,130.0,130.16,15423.0,115.8513,115.8958,115.7444,115.8869,15423.0
2019-02-08 10:05:00,130.18,130.21,130.0,130.04,7051.0,115.9047,115.9314,115.7444,115.78,7051.0
2019-02-08 10:10:00,130.02,130.12,129.99,130.02,13564.0,115.7622,115.8513,115.7355,115.7622,13564.0
2019-02-08 10:15:00,130.03,130.06,129.83,129.91,11683.0,115.7711,115.7978,115.5931,115.6643,11683.0
2019-02-08 10:20:00,129.92,129.99,129.74,129.84,15411.0,115.6732,115.7355,115.5129,115.602,15411.0
2019-02-08 10:25:00,129.84,129.88,129.74,129.81,15987.0,115.602,115.6376,115.5129,115.5753,15987.0
2019-02-08 10:30:00,129.78,129.89,129.77,129.85,37567.0,115.5486,115.6465,115.5396,115.6109,37567.0
2019-02-08 10:35:00,129.82,129.9,129.58,129.61,14417.0,115.5842,115.6554,115.3705,115.3972,14417.0
2019-02-08 10:40:00,129.61,129.71,129.44,129.53,23776.0,115.3972,115.4862,115.2458,115.326,23776.0
2019-02-08 10:45:00,129.54,129.54,129.16,129.18,9565.0,115.3349,115.3349,114.9965,115.0143,9565.0
2019-02-08 10:50:00,129.16,129.16,128.88,128.88,15667.0,114.9965,114.9965,114.7472,114.7472,15667.0
2019-02-08 10:55:00,128.84,128.98,128.7,128.73,19183.0,114.7116,114.8363,114.587,114.6137,19183.0
2019-02-08 11:00:00,128.72,128.78,128.6,128.62,19185.0,114.6048,114.6582,114.4979,114.5158,19185.0
2019-02-08 11:05:00,128.61,128.96,128.58,128.95,11713.0,114.5069,114.8185,114.4801,114.8096,11713.0
2019-02-08 11:10:00,128.95,129.04,128.79,129.04,7113.0,114.8096,114.8897,114.6671,114.8897,7113.0
2019-02-08 11:15:00,129.06,129.25,129.06,129.12,14804.0,114.9075,115.0767,114.9075,114.9609,14804.0
2019-02-08 11:20:00,129.08,129.32,128.9,129.25,8392.0,114.9253,115.139,114.7651,115.0767,8392.0
2019-02-08 11:25:00,129.31,129.32,129.15,129.18,10478.0,115.1301,115.139,114.9876,115.0143,10478.0
2019-02-08 11:30:00,129.19,129.27,129.09,129.13,13079.0,115.0232,115.0945,114.9342,114.9698,13079.0
2019-02-08 11:35:00,129.06,129.29,129.06,129.26,8270.0,114.9075,115.1123,114.9075,115.0856,8270.0
2019-02-08 11:40:00,129.26,129.44,129.21,129.44,8443.0,115.0856,115.2458,115.0411,115.2458,8443.0
2019-02-08 11:45:00,129.45,129.5,129.25,129.38,20284.0,115.2547,115.2993,115.0767,115.1924,20284.0
2019-02-08 11:50:00,129.45,129.55,129.41,129.52,14908.0,115.2547,115.3438,115.2191,115.3171,14908.0
2019-02-08 11:55:00,129.51,129.69,129.47,129.65,11659.0,115.3082,115.4684,115.2725,115.4328,11659.0
2019-02-08 12:00:00,129.66,129.73,129.48,129.48,8286.0,115.4417,115.504,115.2814,115.2814,8286.0
2019-02-08 12:05:00,129.49,129.57,129.4,129.43,14711.0,115.2904,115.3616,115.2102,115.2369,14711.0
2019-02-08 12:10:00,129.46,129.63,129.45,129.6,16006.0,115.2636,115.415,115.2547,115.3883,16006.0
2019-02-08 12:15:00,129.65,129.73,129.55,129.73,17510.0,115.4328,115.504,115.3438,115.504,17510.0
2019-02-08 12:20:00,129.7,129.72,129.64,129.67,17862.0,115.4773,115.4951,115.4239,115.4506,17862.0
2019-02-08 12:25:00,129.67,129.71,129.58,129.63,8241.0,115.4506,115.4862,115.3705,115.415,8241.0
2019-02-08 12:30:00,129.64,129.85,129.62,129.79,15086.0,115.4239,115.6109,115.4061,115.5575,15086.0
2019-02-08 12:35:00,129.83,129.87,129.76,129.8,7414.0,115.5931,115.6287,115.5307,115.5664,7414.0
2019-02-08 12:40:00,129.8,129.83,129.7,129.78,12016.0,115.5664,115.5931,115.4773,115.5486,12016.0
2019-02-08 12:45:00,129.81,129.91,129.81,129.86,11944.0,115.5753,115.6643,115.5753,115.6198,11944.0
2019-02-08 12:50:00,129.85,129.9,129.76,129.8,8281.0,115.6109,115.6554,115.5307,115.5664,8281.0
2019-02-08 12:55:00,129.78,129.84,129.73,129.74,9982.0,115.5486,115.602,115.504,115.5129,9982.0
2019-02-08 13:00:00,129.75,129.82,129.65,129.74,8328.0,115.5218,115.5842,115.4328,115.5129,8328.0
2019-02-08 13:05:00,129.74,129.8,129.71,129.76,9944.0,115.5129,115.5664,115.4862,115.5307,9944.0
2019-02-08 13:10:00,129.77,129.86,129.77,129.8,8656.0,115.5396,115.6198,115.5396,115.5664,8656.0
2019-02-08 13:15:00,129.78,129.82,129.72,129.81,12472.0,115.5486,115.5842,115.4951,115.5753,12472.0
2019-02-08 13:20:00,129.78,129.81,129.65,129.66,25103.0,115.5486,115.5753,115.4328,115.4417,25103.0
2019-02-08 13:25:00,129.65,129.73,129.57,129.57,11919.0,115.4328,115.504,115.3616,115.3616,11919.0
2019-02-08 13:30:00,129.56,129.65,129.55,129.65,10788.0,115.3527,115.4328,115.3438,115.4328,10788.0
2019-02-08 13:35:00,129.67,129.68,129.56,129.58,11065.0,115.4506,115.4595,115.3527,115.3705,11065.0
2019-02-08 13:40:00,129.59,129.74,129.59,129.67,7646.0,115.3794,115.5129,115.3794,115.4506,7646.0
2019-02-08 13:45:00,129.64,129.7,129.58,129.58,6100.0,115.4239,115.4773,115.3705,115.3705,6100.0
2019-02-08 13:50:00,129.6,129.61,129.53,129.6,12267.0,115.3883,115.3972,115.326,115.3883,12267.0
2019-02-08 13:55:00,129.61,129.78,129.6,129.75,6650.0,115.3972,115.5486,115.3883,115.5218,6650.0
2019-02-08 14:00:00,129.71,129.75,129.65,129.68,11515.0,115.4862,115.5218,115.4328,115.4595,11515.0
2019-02-08 14:05:00,129.66,129.69,129.62,129.65,12395.0,115.4417,115.4684,115.4061,115.4328,12395.0
2019-02-08 14:10:00,129.67,129.85,129.64,129.85,15153.0,115.4506,115.6109,115.4239,115.6109,15153.0
2019-02-08 14:15:00,129.85,129.99,129.85,129.99,11251.0,115.6109,115.7355,115.6109,115.7355,11251.0
2019-02-08 14:20:00,130.0,130.01,129.93,129.97,12130.0,115.7444,115.7533,115.6821,115.7177,12130.0
2019-02-08 14:25:00,129.94,130.14,129.92,130.12,16283.0,115.691,115.8691,115.6732,115.8513,16283.0
2019-02-08 14:30:00,130.09,130.16,130.01,130.15,11540.0,115.8246,115.8869,115.7533,115.878,11540.0
2019-02-08 14:35:00,130.13,130.15,130.07,130.1,15990.0,115.8602,115.878,115.8068,115.8335,15990.0
2019-02-08 14:40:00,130.1,130.16,130.03,130.05,13093.0,115.8335,115.8869,115.7711,115.7889,13093.0
2019-02-08 14:45:00,130.03,130.13,130.01,130.07,14644.0,115.7711,115.8602,115.7533,115.8068,14644.0
2019-02-08 14:50:00,130.05,130.08,129.91,129.91,15485.0,115.7889,115.8157,115.6643,115.6643,15485.0
2019-02-08 14:55:00,129.9,129.92,129.74,129.83,11769.0,115.6554,115.6732,115.5129,115.5931,11769.0
2019-02-08 15:00:00,129.82,129.86,129.6,129.6,19374.0,115.5842,115.6198,115.3883,115.3883,19374.0
2019-02-08 15:05:00,129.64,129.68,129.62,129.68,13500.0,115.4239,115.4595,115.4061,115.4595,13500.0
2019-02-08 15:10:00,129.68,129.99,129.65,129.99,14546.0,115.4595,115.7355,115.4328,115.7355,14546.0
2019-02-08 15:15:00,129.96,129.98,129.84,129.91,13968.0,115.7088,115.7266,115.602,115.6643,13968.0
2019-02-08 15:20:00,129.9,129.99,129.87,129.95,13648.0,115.6554,115.7355,115.6287,115.6999,13648.0
2019-02-08 15:25:00,129.95,129.96,129.83,129.94,25953.0,115.6999,115.7088,115.5931,115.691,25953.0
2019-02-08 15:30:00,129.95,129.97,129.79,129.93,20034.0,115.6999,115.7177,115.5575,115.6821,20034.0
2019-02-08 15:35:00,129.93,129.96,129.8,129.91,23466.0,115.6821,115.7088,115.5664,115.6643,23466.0
2019-02-08 15:40:00,129.9,129.9,129.76,129.78,28116.0,115.6554,115.6554,115.5307,115.5486,28116.0
2019-02-08 15:45:00,129.76,129.93,129.74,129.86,34278.0,115.5307,115.6821,115.5129,115.6198,34278.0
2019-02-08 15:50:00,129.86,129.88,129.77,129.88,35051.0,115.6198,115.6376,115.5396,115.6376,35051.0
2019-02-08 15:55:00,129.88,130.33,129.86,130.33,81701.0,115.6376,116.0382,115.6198,116.0382,81701.0
2019-02-11 09:30:00,130.75,130.94,130.12,130.24,18385.0,116.4122,116.5813,115.8513,115.9581,18385.0
2019-02-11 09:35:00,130.26,130.29,130.11,130.11,6815.0,115.9759,116.0026,115.8424,115.8424,6815.0
2019-02-11 09:40:00,130.1,130.38,130.06,130.38,6931.0,115.8335,116.0828,115.7978,116.0828,6931.0
2019-02-11 09:45:00,130.36,130.5,130.29,130.4,4465.0,116.0649,116.1896,116.0026,116.1006,4465.0
2019-02-11 09:50:00,130.4,130.4,130.17,130.19,1991.0,116.1006,116.1006,115.8958,115.9136,1991.0
2019-02-11 09:55:00,130.21,130.22,130.06,130.15,4503.0,115.9314,115.9403,115.7978,115.878,4503.0
2019-02-11 10:00:00,130.2,130.29,129.98,130.01,10879.0,115.9225,116.0026,115.7266,115.7533,10879.0
2019-02-11 10:05:00,129.98,130.01,129.9,129.96,6721.0,115.7266,115.7533,115.6554,115.7088,6721.0
2019-02-11 10:10:00,129.88,129.94,129.72,129.78,4721.0,115.6376,115.691,115.4951,115.5486,4721.0
2019-02-11 10:15:00,129.87,130.0,129.85,129.97,5536.0,115.6287,115.7444,115.6109,115.7177,5536.0
2019-02-11 10:20:00,130.0,130.09,129.9,129.94,7354.0,115.7444,115.8246,115.6554,115.691,7354.0
2019-02-11 10:25:00,129.92,129.97,129.88,129.89,8513.0,115.6732,115.7177,115.6376,115.6465,8513.0
2019-02-11 10:30:00,129.89,129.95,129.8,129.94,9911.0,115.6465,115.6999,115.5664,115.691,9911.0
2019-02-11 10:35:00,129.94,130.06,129.94,130.04,7520.0,115.691,115.7978,115.691,115.78,7520.0
2019-02-11 10:40:00,130.04,130.3,130.03,130.14,19188.0,115.78,116.0115,115.7711,115.8691,19188.0
2019-02-11 10:45:00,130.1,130.1,129.92,129.97,8322.0,115.8335,115.8335,115.6732,115.7177,8322.0
2019-02-11 10:50:00,129.86,130.03,129.77,129.79,12343.0,115.6198,115.7711,115.5396,115.5575,12343.0
2019-02-11 10:55:00,129.8,129.87,129.71,129.75,12300.0,115.5664,115.6287,115.4862,115.5218,12300.0
2019-02-11 11:00:00,129.72,129.82,129.55,129.78,15953.0,115.4951,115.5842,115.3438,115.5486,15953.0
2019-02-11 11:05:00,129.79,129.82,129.64,129.68,13746.0,115.5575,115.5842,115.4239,115.4595,13746.0
2019-02-11 11:10:00,129.64,129.82,129.63,129.65,10939.0,115.4239,115.5842,115.415,115.4328,10939.0
2019-02-11 11:15:00,129.67,129.89,129.67,129.87,8493.0,115.4506,115.6465,115.4506,115.6287,8493.0
2019-02-11 11:20:00,129.87,129.87,129.79,129.79,9824.0,115.6287,115.6287,115.5575,115.5575,9824.0
2019-02-11 11:25:00,129.8,129.8,129.69,129.77,7233.0,115.5664,115.5664,115.4684,115.5396,7233.0
2019-02-11 11:30:00,129.77,129.85,129.75,129.81,10810.0,115.5396,115.6109,115.5218,115.5753,10810.0
2019-02-11 11:35:00,129.81,129.87,129.7,129.87,7744.0,115.5753,115.6287,115.4773,115.6287,7744.0
2019-02-11 11:40:00,129.86,129.98,129.85,129.96,6942.0,115.6198,115.7266,115.6109,115.7088,6942.0
2019-02-11 11:45:00,129.96,130.0,129.89,129.91,9960.0,115.7088,115.7444,115.6465,115.6643,9960.0
2019-02-11 11:50:00,129.89,129.91,129.7,129.82,9205.0,115.6465,115.6643,115.4773,115.5842,9205.0
2019-02-11 11:55:00,129.84,129.86,129.74,129.86,7118.0,115.602,115.6198,115.5129,115.6198,7118.0
2019-02-11 12:00:00,129.9,129.95,129.73,129.73,10606.0,115.6554,115.6999,115.504,115.504,10606.0
2019-02-11 12:05:00,129.72,129.79,129.51,129.56,12999.0,115.4951,115.5575,115.3082,115.3527,12999.0
2019-02-11 12:10:00,129.53,129.62,129.5,129.51,22810.0,115.326,115.4061,115.2993,115.3082,22810.0
2019-02-11 12:15:00,129.5,129.54,129.44,129.47,10700.0,115.2993,115.3349,115.2458,115.2725,10700.0
2019-02-11 12:20:00,129.44,129.57,129.39,129.57,6746.0,115.2458,115.3616,115.2013,115.3616,6746.0
2019-02-11 12:25:00,129.58,129.65,129.54,129.58,14132.0,115.3705,115.4328,115.3349,115.3705,14132.0
2019-02-11 12:30:00,129.6,129.63,129.49,129.52,17179.0,115.3883,115.415,115.2904,115.3171,17179.0
2019-02-11 12:35:00,129.55,129.62,129.54,129.6,6067.0,115.3438,115.4061,115.3349,115.3883,6067.0
2019-02-11 12:40:00,129.6,129.69,129.6,129.61,9614.0,115.3883,115.4684,115.3883,115.3972,9614.0
2019-02-11 12:45:00,129.58,129.66,129.54,129.54,7713.0,115.3705,115.4417,115.3349,115.3349,7713.0
2019-02-11 12:50:00,129.55,129.65,129.45,129.47,9404.0,115.3438,115.4328,115.2547,115.2725,9404.0
2019-02-11 12:55:00,129.48,129.58,129.48,129.58,22358.0,115.2814,115.3705,115.2814,115.3705,22358.0
2019-02-11 13:00:00,129.58,129.59,129.51,129.53,8813.0,115.3705,115.3794,115.3082,115.326,8813.0
2019-02-11 13:05:00,129.54,129.58,129.5,129.55,7087.0,115.3349,115.3705,115.2993,115.3438,7087.0
2019-02-11 13:10:00,129.55,129.56,129.32,129.45,8416.0,115.3438,115.3527,115.139,115.2547,8416.0
2019-02-11 13:15:00,129.45,129.49,129.43,129.43,4185.0,115.2547,115.2904,115.2369,115.2369,4185.0
2019-02-11 13:20:00,129.49,129.52,129.49,129.51,3275.0,115.2904,115.3171,115.2904,115.3082,3275.0
2019-02-11 13:25:00,129.49,129.54,129.4,129.4,6576.0,115.2904,115.3349,115.2102,115.2102,6576.0
2019-02-11 13:30:00,129.42,129.45,129.4,129.4,3485.0,115.228,115.2547,115.2102,115.2102,3485.0
2019-02-11 13:35:00,129.4,129.48,129.36,129.44,6342.0,115.2102,115.2814,115.1746,115.2458,6342.0
2019-02-11 13:40:00,129.41,129.46,129.4,129.43,8199.0,115.2191,115.2636,115.2102,115.2369,8199.0
2019-02-11 13:45:00,129.4,129.56,129.37,129.56,4325.0,115.2102,115.3527,115.1835,115.3527,4325.0
2019-02-11 13:50:00,129.58,129.61,129.53,129.6,5160.0,115.3705,115.3972,115.326,115.3883,5160.0
2019-02-11 13:55:00,129.61,129.69,129.61,129.68,8563.0,115.3972,115.4684,115.3972,115.4595,8563.0
2019-02-11 14:00:00,129.66,129.66,129.53,129.63,9798.0,115.4417,115.4417,115.326,115.415,9798.0
2019-02-11 14:05:00,129.64,129.65,129.52,129.57,7175.0,115.4239,115.4328,115.3171,115.3616,7175.0
2019-02-11 14:10:00,129.58,129.61,129.54,129.59,8741.0,115.3705,115.3972,115.3349,115.3794,8741.0
2019-02-11 14:15:00,129.61,129.69,129.6,129.69,4838.0,115.3972,115.4684,115.3883,115.4684,4838.0
2019-02-11 14:20:00,129.68,129.71,129.63,129.71,9007.0,115.4595,115.4862,115.415,115.4862,9007.0
2019-02-11 14:25:00,129.69,129.76,129.69,129.73,3881.0,115.4684,115.5307,115.4684,115.504,3881.0
2019-02-11 14:30:00,129.74,129.74,129.68,129.7,5559.0,115.5129,115.5129,115.4595,115.4773,5559.0
2019-02-11 14:35:00,129.7,129.7,129.66,129.7,6744.0,115.4773,115.4773,115.4417,115.4773,6744.0
2019-02-11 14:40:00,129.7,129.85,129.69,129.83,7580.0,115.4773,115.6109,115.4684,115.5931,7580.0
2019-02-11 14:45:00,129.82,129.84,129.76,129.77,8114.0,115.5842,115.602,115.5307,115.5396,8114.0
2019-02-11 14:50:00,129.78,129.84,129.74,129.76,10737.0,115.5486,115.602,115.5129,115.5307,10737.0
2019-02-11 14:55:00,129.76,129.95,129.75,129.95,6176.0,115.5307,115.6999,115.5218,115.6999,6176.0
2019-02-11 15:00:00,129.96,130.04,129.95,129.99,10606.0,115.7088,115.78,115.6999,115.7355,10606.0
2019-02-11 15:05:00,130.0,130.13,129.93,130.11,17843.0,115.7444,115.8602,115.6821,115.8424,17843.0
2019-02-11 15:10:00,130.11,130.15,130.03,130.09,13630.0,115.8424,115.878,115.7711,115.8246,13630.0
2019-02-11 15:15:00,130.08,130.12,129.99,130.01,24225.0,115.8157,115.8513,115.7355,115.7533,24225.0
2019-02-11 15:20:00,130.02,130.07,129.98,130.06,12032.0,115.7622,115.8068,115.7266,115.7978,12032.0
2019-02-11 15:25:00,130.06,130.2,130.03,130.19,11611.0,115.7978,115.9225,115.7711,115.9136,11611.0
2019-02-11 15:30:00,130.19,130.22,130.08,130.11,18800.0,115.9136,115.9403,115.8157,115.8424,18800.0
2019-02-11 15:35:00,130.11,130.37,130.11,130.34,27595.0,115.8424,116.0739,115.8424,116.0471,27595.0
2019-02-11 15:40:00,130.32,130.39,130.28,130.34,28681.0,116.0293,116.0917,115.9937,116.0471,28681.0
2019-02-11 15:45:00,130.33,130.49,130.31,130.44,27538.0,116.0382,116.1807,116.0204,116.1362,27538.0
2019-02-11 15:50:00,130.44,130.65,130.42,130.63,36875.0,116.1362,116.3231,116.1184,116.3053,36875.0
2019-02-11 15:55:00,130.64,130.68,130.54,130.58,79981.0,116.3142,116.3499,116.2252,116.2608,79981.0
2019-02-12 09:30:00,131.27,131.55,130.87,131.21,29365.0,116.8752,117.1245,116.519,116.8217,29365.0
2019-02-12 09:35:00,131.18,131.47,131.07,131.4,3648.0,116.795,117.0532,116.6971,116.9909,3648.0
2019-02-12 09:40:00,131.36,131.39,131.0,131.09,10271.0,116.9553,116.982,116.6348,116.7149,10271.0
2019-02-12 09:45:00,131.08,131.15,130.86,131.02,5752.0,116.706,116.7683,116.5101,116.6526,5752.0
2019-02-12 09:50:00,130.97,131.33,130.97,131.29,12500.0,116.6081,116.9286,116.6081,116.893,12500.0
2019-02-12 09:55:00,131.33,131.33,131.03,131.1,5713.0,116.9286,116.9286,116.6615,116.7238,5713.0
2019-02-12 10:00:00,131.14,131.33,131.14,131.22,7083.0,116.7594,116.9286,116.7594,116.8306,7083.0
2019-02-12 10:05:00,131.3,131.39,131.23,131.27,8200.0,116.9019,116.982,116.8395,116.8752,8200.0
2019-02-12 10:10:00,131.32,131.34,131.24,131.33,8618.0,116.9197,116.9375,116.8484,116.9286,8618.0
2019-02-12 10:15:00,131.29,131.35,131.15,131.2,9549.0,116.893,116.9464,116.7683,116.8128,9549.0
2019-02-12 10:20:00,131.16,131.16,130.9,130.91,10654.0,116.7772,116.7772,116.5457,116.5546,10654.0
2019-02-12 10:25:00,130.93,131.14,130.9,131.14,12969.0,116.5724,116.7594,116.5457,116.7594,12969.0
2019-02-12 10:30:00,131.12,131.15,131.04,131.12,5697.0,116.7416,116.7683,116.6704,116.7416,5697.0
2019-02-12 10:35:00,131.1,131.18,131.01,131.02,8130.0,116.7238,116.795,116.6437,116.6526,8130.0
2019-02-12 10:40:00,131.01,131.01,130.83,130.9,8934.0,116.6437,116.6437,116.4834,116.5457,8934.0
2019-02-12 10:45:00,130.9,130.91,130.68,130.8,13188.0,116.5457,116.5546,116.3499,116.4567,13188.0
2019-02-12 10:50:00,130.79,130.81,130.57,130.71,10042.0,116.4478,116.4656,116.2519,116.3766,10042.0
2019-02-12 10:55:00,130.8,131.0,130.72,130.86,15339.0,116.4567,116.6348,116.3855,116.5101,15339.0
2019-02-12 11:00:00,130.87,131.03,130.84,131.02,10143.0,116.519,116.6615,116.4923,116.6526,10143.0
2019-02-12 11:05:00,131.0,131.19,130.99,131.19,12642.0,116.6348,116.8039,116.6259,116.8039,12642.0
2019-02-12 11:10:00,131.19,131.31,131.16,131.31,10500.0,116.8039,116.9108,116.7772,116.9108,10500.0
2019-02-12 11:15:00,131.32,131.32,131.17,131.18,8897.0,116.9197,116.9197,116.7861,116.795,8897.0
2019-02-12 11:20:00,131.19,131.29,131.17,131.21,10774.0,116.8039,116.893,116.7861,116.8217,10774.0
2019-02-12 11:25:00,131.21,131.31,131.18,131.3,14892.0,116.8217,116.9108,116.795,116.9019,14892.0
2019-02-12 11:30:00,131.33,131.41,131.29,131.31,10689.0,116.9286,116.9998,116.893,116.9108,10689.0
2019-02-12 11:35:00,131.31,131.38,131.31,131.36,8402.0,116.9108,116.9731,116.9108,116.9553,8402.0
2019-02-12 11:40:00,131.38,131.52,131.36,131.47,7642.0,116.9731,117.0977,116.9553,117.0532,7642.0
2019-02-12 11:45:00,131.45,131.51,131.39,131.51,11077.0,117.0354,117.0888,116.982,117.0888,11077.0
2019-02-12 11:50:00,131.51,131.69,131.5,131.65,10807.0,117.0888,117.2491,117.0799,117.2135,10807.0
2019-02-12 11:55:00,131.62,131.63,131.56,131.61,6767.0,117.1868,117.1957,117.1334,117.1779,6767.0
2019-02-12 12:00:00,131.62,131.66,131.56,131.64,8016.0,117.1868,117.2224,117.1334,117.2046,8016.0
2019-02-12 12:05:00,131.61,131.63,131.53,131.62,9876.0,117.1779,117.1957,117.1066,117.1868,9876.0
2019-02-12 12:10:00,131.63,131.63,131.56,131.56,7045.0,117.1957,117.1957,117.1334,117.1334,7045.0
2019-02-12 12:15:00,131.57,131.62,131.47,131.5,8278.0,117.1423,117.1868,117.0532,117.0799,8278.0
2019-02-12 12:20:00,131.49,131.58,131.48,131.53,6755.0,117.071,117.1512,117.0621,117.1066,6755.0
2019-02-12 12:25:00,131.5,131.66,131.48,131.65,9406.0,117.0799,117.2224,117.0621,117.2135,9406.0
2019-02-12 12:30:00,131.66,131.75,131.65,131.73,9180.0,117.2224,117.3025,117.2135,117.2847,9180.0
2019-02-12 12:35:00,131.7,131.84,131.67,131.8,10448.0,117.258,117.3827,117.2313,117.347,10448.0
2019-02-12 12:40:00,131.84,131.87,131.75,131.78,5954.0,117.3827,117.4094,117.3025,117.3292,5954.0
2019-02-12 12:45:00,131.72,131.82,131.64,131.76,7197.0,117.2758,117.3648,117.2046,117.3114,7197.0
2019-02-12 12:50:00,131.78,131.81,131.74,131.78,8215.0,117.3292,117.3559,117.2936,117.3292,8215.0
2019-02-12 12:55:00,131.74,131.83,131.74,131.81,4151.0,117.2936,117.3738,117.2936,117.3559,4151.0
2019-02-12 13:00:00,131.84,131.98,131.84,131.98,7995.0,117.3827,117.5073,117.3827,117.5073,7995.0
2019-02-12 13:05:00,131.97,132.05,131.91,132.05,7913.0,117.4984,117.5696,117.445,117.5696,7913.0
2019-02-12 13:10:00,132.0,132.03,131.92,132.03,20656.0,117.5251,117.5518,117.4539,117.5518,20656.0
2019-02-12 13:15:00,132.06,132.22,132.04,132.13,10506.0,117.5785,117.721,117.5607,117.6409,10506.0
2019-02-12 13:20:00,132.1,132.21,132.07,132.21,5203.0,117.6141,117.7121,117.5874,117.7121,5203.0
2019-02-12 13:25:00,132.21,132.33,132.16,132.3,10208.0,117.7121,117.8189,117.6676,117.7922,10208.0
2019-02-12 13:30:00,132.3,132.4,132.3,132.39,6518.0,117.7922,117.8812,117.7922,117.8723,6518.0
2019-02-12 13:35:00,132.39,132.48,132.32,132.33,11722.0,117.8723,117.9525,117.81,117.8189,11722.0
2019-02-12 13:40:00,132.34,132.39,132.29,132.38,9192.0,117.8278,117.8723,117.7833,117.8634,9192.0
2019-02-12 13:45:00,132.37,132.45,132.34,132.34,3595.0,117.8545,117.9258,117.8278,117.8278,3595.0
2019-02-12 13:50:00,132.35,132.57,132.33,132.54,6944.0,117.8367,118.0326,117.8189,118.0059,6944.0
2019-02-12 13:55:00,132.52,132.55,132.24,132.33,7455.0,117.9881,118.0148,117.7388,117.8189,7455.0
2019-02-12 14:00:00,132.32,132.33,132.19,132.31,8994.0,117.81,117.8189,117.6943,117.8011,8994.0
2019-02-12 14:05:00,132.3,132.31,132.15,132.21,8602.0,117.7922,117.8011,117.6587,117.7121,8602.0
2019-02-12 14:10:00,132.21,132.3,132.19,132.25,9577.0,117.7121,117.7922,117.6943,117.7477,9577.0
2019-02-12 14:15:00,132.23,132.23,132.13,132.14,5728.0,117.7299,117.7299,117.6409,117.6498,5728.0
2019-02-12 14:20:00,132.14,132.19,132.13,132.16,4944.0,117.6498,117.6943,117.6409,117.6676,4944.0
2019-02-12 14:25:00,132.15,132.17,132.02,132.03,3592.0,117.6587,117.6765,117.5429,117.5518,3592.0
2019-02-12 14:30:00,132.02,132.09,132.0,132.08,6958.0,117.5429,117.6052,117.5251,117.5963,6958.0
2019-02-12 14:35:00,132.07,132.12,132.06,132.12,4972.0,117.5874,117.632,117.5785,117.632,4972.0
2019-02-12 14:40:00,132.11,132.16,132.03,132.09,5841.0,117.623,117.6676,117.5518,117.6052,5841.0
2019-02-12 14:45:00,132.11,132.15,132.05,132.13,3644.0,117.623,117.6587,117.5696,117.6409,3644.0
2019-02-12 14:50:00,132.11,132.12,132.0,132.12,5520.0,117.623,117.632,117.5251,117.632,5520.0
2019-02-12 14:55:00,132.1,132.19,132.08,132.15,9075.0,117.6141,117.6943,117.5963,117.6587,9075.0
2019-02-12 15:00:00,132.15,132.21,132.12,132.17,12215.0,117.6587,117.7121,117.632,117.6765,12215.0
2019-02-12 15:05:00,132.18,132.29,132.17,132.26,13994.0,117.6854,117.7833,117.6765,117.7566,13994.0
2019-02-12 15:10:00,132.28,132.32,132.24,132.31,10673.0,117.7744,117.81,117.7388,117.8011,10673.0
2019-02-12 15:15:00,132.3,132.34,132.23,132.31,13233.0,117.7922,117.8278,117.7299,117.8011,13233.0
2019-02-12 15:20:00,132.3,132.35,132.26,132.34,10136.0,117.7922,117.8367,117.7566,117.8278,10136.0
2019-02-12 15:25:00,132.32,132.37,132.24,132.27,11598.0,117.81,117.8545,117.7388,117.7655,11598.0
2019-02-12 15:30:00,132.26,132.27,132.2,132.2,13070.0,117.7566,117.7655,117.7032,117.7032,13070.0
2019-02-12 15:35:00,132.2,132.21,132.07,132.07,10592.0,117.7032,117.7121,117.5874,117.5874,10592.0
2019-02-12 15:40:00,132.08,132.08,131.97,132.01,25003.0,117.5963,117.5963,117.4984,117.534,25003.0
2019-02-12 15:45:00,132.05,132.08,132.01,132.07,29152.0,117.5696,117.5963,117.534,117.5874,29152.0
2019-02-12 15:50:00,132.06,132.17,132.05,132.16,34400.0,117.5785,117.6765,117.5696,117.6676,34400.0
2019-02-12 15:55:00,132.17,132.32,132.1,132.22,95077.0,117.6765,117.81,117.6141,117.721,95077.0
2019-02-13 09:30:00,132.45,133.62,132.45,133.27,31580.0,117.9258,118.9675,117.9258,118.6558,31580.0
2019-02-13 09:35:00,133.23,133.3,133.11,133.27,7924.0,118.6202,118.6826,118.5134,118.6558,7924.0
2019-02-13 09:40:00,133.12,133.66,133.11,133.55,15869.0,118.5223,119.0031,118.5134,118.9051,15869.0
2019-02-13 09:45:00,133.63,133.66,133.22,133.32,11111.0,118.9764,119.0031,118.6113,118.7004,11111.0
2019-02-13 09:50:00,133.25,133.28,133.07,133.21,9391.0,118.638,118.6647,118.4778,118.6024,9391.0
2019-02-13 09:55:00,133.31,133.55,133.25,133.25,5096.0,118.6915,118.9051,118.638,118.638,5096.0
2019-02-13 10:00:00,133.24,133.41,133.16,133.25,21306.0,118.6291,118.7805,118.5579,118.638,21306.0
2019-02-13 10:05:00,133.25,133.53,133.24,133.46,34009.0,118.638,118.8873,118.6291,118.825,34009.0
2019-02-13 10:10:00,133.48,133.61,133.4,133.49,16328.0,118.8428,118.9586,118.7716,118.8517,16328.0
2019-02-13 10:15:00,133.49,133.58,133.37,133.38,33375.0,118.8517,118.9318,118.7449,118.7538,33375.0
2019-02-13 10:20:00,133.38,133.55,133.34,133.45,18539.0,118.7538,118.9051,118.7182,118.8161,18539.0
2019-02-13 10:25:00,133.46,133.49,133.27,133.3,12698.0,118.825,118.8517,118.6558,118.6826,12698.0
2019-02-13 10:30:00,133.32,133.4,133.2,133.22,9422.0,118.7004,118.7716,118.5935,118.6113,9422.0
2019-02-13 10:35:00,133.21,133.36,133.2,133.32,5899.0,118.6024,118.736,118.5935,118.7004,5899.0
2019-02-13 10:40:00,133.31,133.32,133.17,133.17,8850.0,118.6915,118.7004,118.5668,118.5668,8850.0
2019-02-13 10:45:00,133.22,133.27,133.2,133.23,6211.0,118.6113,118.6558,118.5935,118.6202,6211.0
2019-02-13 10:50:00,133.22,133.26,133.14,133.19,13165.0,118.6113,118.6469,118.5401,118.5846,13165.0
2019-02-13 10:55:00,133.16,133.16,133.02,133.08,9260.0,118.5579,118.5579,118.4333,118.4867,9260.0
2019-02-13 11:00:00,133.09,133.13,132.95,133.06,7167.0,118.4956,118.5312,118.3709,118.4689,7167.0
2019-02-13 11:05:00,133.07,133.14,133.0,133.04,10469.0,118.4778,118.5401,118.4155,118.4511,10469.0
2019-02-13 11:10:00,132.99,133.07,132.93,132.93,6328.0,118.4065,118.4778,118.3531,118.3531,6328.0
2019-02-13 11:15:00,132.93,132.95,132.76,132.76,5693.0,118.3531,118.3709,118.2018,118.2018,5693.0
2019-02-13 11:20:00,132.74,132.77,132.69,132.7,5873.0,118.184,118.2107,118.1394,118.1483,5873.0
2019-02-13 11:25:00,132.69,132.81,132.58,132.63,9154.0,118.1394,118.2463,118.0415,118.086,9154.0
2019-02-13 11:30:00,132.63,132.72,132.52,132.6,16578.0,118.086,118.1662,117.9881,118.0593,16578.0
2019-02-13 11:35:00,132.62,132.74,132.61,132.7,11011.0,118.0771,118.184,118.0682,118.1483,11011.0
2019-02-13 11:40:00,132.7,132.82,132.67,132.77,8016.0,118.1483,118.2552,118.1216,118.2107,8016.0
2019-02-13 11:45:00,132.76,132.82,132.72,132.81,4402.0,118.2018,118.2552,118.1662,118.2463,4402.0
2019-02-13 11:50:00,132.83,132.91,132.83,132.88,5840.0,118.2641,118.3353,118.2641,118.3086,5840.0
2019-02-13 11:55:00,132.87,132.99,132.85,132.88,15600.0,118.2997,118.4065,118.2819,118.3086,15600.0
2019-02-13 12:00:00,132.89,132.9,132.71,132.8,4598.0,118.3175,118.3264,118.1573,118.2374,4598.0
2019-02-13 12:05:00,132.79,132.82,132.72,132.77,7055.0,118.2285,118.2552,118.1662,118.2107,7055.0
2019-02-13 12:10:00,132.78,132.82,132.74,132.81,15635.0,118.2196,118.2552,118.184,118.2463,15635.0
2019-02-13 12:15:00,132.82,132.87,132.71,132.76,9675.0,118.2552,118.2997,118.1573,118.2018,9675.0
2019-02-13 12:20:00,132.76,132.77,132.62,132.63,15316.0,118.2018,118.2107,118.0771,118.086,15316.0
2019-02-13 12:25:00,132.61,132.62,132.5,132.57,18530.0,118.0682,118.0771,117.9703,118.0326,18530.0
2019-02-13 12:30:00,132.56,132.61,132.49,132.61,4134.0,118.0237,118.0682,117.9614,118.0682,4134.0
2019-02-13 12:35:00,132.59,132.62,132.49,132.52,2828.0,118.0504,118.0771,117.9614,117.9881,2828.0
2019-02-13 12:40:00,132.51,132.59,132.51,132.54,5436.0,117.9792,118.0504,117.9792,118.0059,5436.0
2019-02-13 12:45:00,132.52,132.75,132.52,132.74,6062.0,117.9881,118.1929,117.9881,118.184,6062.0
2019-02-13 12:50:00,132.74,132.74,132.66,132.66,5065.0,118.184,118.184,118.1127,118.1127,5065.0
2019-02-13 12:55:00,132.64,132.71,132.6,132.7,5300.0,118.0949,118.1573,118.0593,118.1483,5300.0
2019-02-13 13:00:00,132.68,132.71,132.62,132.68,10970.0,118.1305,118.1573,118.0771,118.1305,10970.0
2019-02-13 13:05:00,132.69,132.92,132.67,132.92,7358.0,118.1394,118.3442,118.1216,118.3442,7358.0
2019-02-13 13:10:00,132.91,132.92,132.82,132.89,4773.0,118.3353,118.3442,118.2552,118.3175,4773.0
2019-02-13 13:15:00,132.88,132.9,132.81,132.9,7097.0,118.3086,118.3264,118.2463,118.3264,7097.0
2019-02-13 13:20:00,132.88,132.91,132.81,132.9,11335.0,118.3086,118.3353,118.2463,118.3264,11335.0
2019-02-13 13:25:00,132.89,132.93,132.85,132.87,11651.0,118.3175,118.3531,118.2819,118.2997,11651.0
2019-02-13 13:30:00,132.87,132.88,132.7,132.7,3540.0,118.2997,118.3086,118.1483,118.1483,3540.0
2019-02-13 13:35:00,132.71,132.74,132.62,132.64,7410.0,118.1573,118.184,118.0771,118.0949,7410.0
2019-02-13 13:40:00,132.65,132.66,132.53,132.55,8115.0,118.1038,118.1127,117.997,118.0148,8115.0
2019-02-13 13:45:00,132.56,132.68,132.56,132.65,4611.0,118.0237,118.1305,118.0237,118.1038,4611.0
2019-02-13 13:50:00,132.62,132.68,132.59,132.59,5752.0,118.0771,118.1305,118.0504,118.0504,5752.0
2019-02-13 13:55:00,132.6,132.63,132.55,132.57,8949.0,118.0593,118.086,118.0148,118.0326,8949.0
2019-02-13 14:00:00,132.59,132.77,132.59,132.76,5950.0,118.0504,118.2107,118.0504,118.2018,5950.0
2019-02-13 14:05:00,132.76,132.76,132.64,132.65,8292.0,118.2018,118.2018,118.0949,118.1038,8292.0
2019-02-13 14:10:00,132.64,132.65,132.49,132.51,5386.0,118.0949,118.1038,117.9614,117.9792,5386.0
2019-02-13 14:15:00,132.5,132.6,132.45,132.6,7515.0,117.9703,118.0593,117.9258,118.0593,7515.0
2019-02-13 14:20:00,132.59,132.63,132.56,132.57,5459.0,118.0504,118.086,118.0237,118.0326,5459.0
2019-02-13 14:25:00,132.58,132.71,132.57,132.7,7826.0,118.0415,118.1573,118.0326,118.1483,7826.0
2019-02-13 14:30:00,132.73,132.73,132.62,132.63,9334.0,118.1751,118.1751,118.0771,118.086,9334.0
2019-02-13 14:35:00,132.63,132.66,132.62,132.64,4085.0,118.086,118.1127,118.0771,118.0949,4085.0
2019-02-13 14:40:00,132.64,132.68,132.63,132.68,8150.0,118.0949,118.1305,118.086,118.1305,8150.0
2019-02-13 14:45:00,132.67,132.67,132.6,132.6,7086.0,118.1216,118.1216,118.0593,118.0593,7086.0
2019-02-13 14:50:00,132.61,132.75,132.61,132.65,9645.0,118.0682,118.1929,118.0682,118.1038,9645.0
2019-02-13 14:55:00,132.65,132.66,132.6,132.66,6568.0,118.1038,118.1127,118.0593,118.1127,6568.0
2019-02-13 15:00:00,132.66,132.71,132.62,132.64,10172.0,118.1127,118.1573,118.0771,118.0949,10172.0
2019-02-13 15:05:00,132.61,132.63,132.53,132.55,17235.0,118.0682,118.086,117.997,118.0148,17235.0
2019-02-13 15:10:00,132.54,132.62,132.52,132.61,17379.0,118.0059,118.0771,117.9881,118.0682,17379.0
2019-02-13 15:15:00,132.61,132.66,132.57,132.66,7663.0,118.0682,118.1127,118.0326,118.1127,7663.0
2019-02-13 15:20:00,132.67,132.7,132.64,132.7,10097.0,118.1216,118.1483,118.0949,118.1483,10097.0
2019-02-13 15:25:00,132.69,132.8,132.65,132.79,12134.0,118.1394,118.2374,118.1038,118.2285,12134.0
2019-02-13 15:30:00,132.8,132.92,132.8,132.9,13507.0,118.2374,118.3442,118.2374,118.3264,13507.0
2019-02-13 15:35:00,132.91,132.93,132.79,132.8,13767.0,118.3353,118.3531,118.2285,118.2374,13767.0
2019-02-13 15:40:00,132.8,132.81,132.76,132.78,13524.0,118.2374,118.2463,118.2018,118.2196,13524.0
2019-02-13 15:45:00,132.78,132.78,132.59,132.68,25233.0,118.2196,118.2196,118.0504,118.1305,25233.0
2019-02-13 15:50:00,132.67,132.67,132.51,132.53,32112.0,118.1216,118.1216,117.9792,117.997,32112.0
2019-02-13 15:55:00,132.53,132.67,132.48,132.5,79555.0,117.997,118.1216,117.9525,117.9703,79555.0
2019-02-14 09:30:00,131.69,131.69,130.69,131.14,47327.0,117.2491,117.2491,116.3588,116.7594,47327.0
2019-02-14 09:35:00,130.97,130.97,130.59,130.85,11410.0,116.6081,116.6081,116.2697,116.5012,11410.0
2019-02-14 09:40:00,130.67,130.78,130.23,130.25,15691.0,116.341,116.4389,115.9492,115.967,15691.0
2019-02-14 09:45:00,130.24,130.42,130.01,130.01,16764.0,115.9581,116.1184,115.7533,115.7533,16764.0
2019-02-14 09:50:00,130.0,130.22,129.89,129.91,27048.0,115.7444,115.9403,115.6465,115.6643,27048.0
2019-02-14 09:55:00,129.96,130.42,129.96,130.42,29470.0,115.7088,116.1184,115.7088,116.1184,29470.0
2019-02-14 10:00:00,130.34,130.44,130.24,130.3,9930.0,116.0471,116.1362,115.9581,116.0115,9930.0
2019-02-14 10:05:00,130.32,130.46,130.26,130.45,20677.0,116.0293,116.154,115.9759,116.1451,20677.0
2019-02-14 10:10:00,130.44,130.62,130.41,130.44,14258.0,116.1362,116.2964,116.1095,116.1362,14258.0
2019-02-14 10:15:00,130.48,130.76,130.41,130.66,11887.0,116.1718,116.4211,116.1095,116.3321,11887.0
2019-02-14 10:20:00,130.57,130.62,130.38,130.46,17352.0,116.2519,116.2964,116.0828,116.154,17352.0
2019-02-14 10:25:00,130.45,130.59,130.34,130.59,19048.0,116.1451,116.2697,116.0471,116.2697,19048.0
2019-02-14 10:30:00,130.59,130.66,130.49,130.66,17123.0,116.2697,116.3321,116.1807,116.3321,17123.0
2019-02-14 10:35:00,130.67,130.68,130.0,130.13,26000.0,116.341,116.3499,115.7444,115.8602,26000.0
2019-02-14 10:40:00,130.17,130.49,130.14,130.14,15728.0,115.8958,116.1807,115.8691,115.8691,15728.0
2019-02-14 10:45:00,130.13,130.4,130.13,130.21,11445.0,115.8602,116.1006,115.8602,115.9314,11445.0
2019-02-14 10:50:00,130.26,130.26,129.96,130.02,12682.0,115.9759,115.9759,115.7088,115.7622,12682.0
2019-02-14 10:55:00,130.0,130.28,129.92,130.26,34785.0,115.7444,115.9937,115.6732,115.9759,34785.0
2019-02-14 11:00:00,130.25,130.29,130.02,130.07,32050.0,115.967,116.0026,115.7622,115.8068,32050.0
2019-02-14 11:05:00,130.08,130.3,130.06,130.29,9228.0,115.8157,116.0115,115.7978,116.0026,9228.0
2019-02-14 11:10:00,130.31,130.34,130.18,130.23,10996.0,116.0204,116.0471,115.9047,115.9492,10996.0
2019-02-14 11:15:00,130.24,130.43,130.17,130.43,18583.0,115.9581,116.1273,115.8958,116.1273,18583.0
2019-02-14 11:20:00,130.39,130.43,130.08,130.12,104808.0,116.0917,116.1273,115.8157,115.8513,104808.0
2019-02-14 11:25:00,130.14,130.36,130.07,130.35,9011.0,115.8691,116.0649,115.8068,116.056,9011.0
2019-02-14 11:30:00,130.36,130.38,130.12,130.16,15450.0,116.0649,116.0828,115.8513,115.8869,15450.0
2019-02-14 11:35:00,130.17,130.28,130.17,130.28,6856.0,115.8958,115.9937,115.8958,115.9937,6856.0
2019-02-14 11:40:00,130.25,130.46,130.21,130.43,7526.0,115.967,116.154,115.9314,116.1273,7526.0
2019-02-14 11:45:00,130.46,130.61,130.45,130.58,9288.0,116.154,116.2875,116.1451,116.2608,9288.0
2019-02-14 11:50:00,130.58,130.6,130.51,130.53,9249.0,116.2608,116.2786,116.1985,116.2163,9249.0
2019-02-14 11:55:00,130.53,130.58,130.52,130.54,8291.0,116.2163,116.2608,116.2074,116.2252,8291.0
2019-02-14 12:00:00,130.56,130.73,130.51,130.72,11903.0,116.243,116.3944,116.1985,116.3855,11903.0
2019-02-14 12:05:00,130.71,130.75,130.66,130.69,11051.0,116.3766,116.4122,116.3321,116.3588,11051.0
2019-02-14 12:10:00,130.69,130.73,130.67,130.73,7293.0,116.3588,116.3944,116.341,116.3944,7293.0
2019-02-14 12:15:00,130.73,130.89,130.6,130.88,14467.0,116.3944,116.5368,116.2786,116.5279,14467.0
2019-02-14 12:20:00,130.88,131.07,130.86,131.01,8575.0,116.5279,116.6971,116.5101,116.6437,8575.0
2019-02-14 12:25:00,131.04,131.13,130.98,131.02,6912.0,116.6704,116.7505,116.617,116.6526,6912.0
2019-02-14 12:30:00,131.03,131.07,131.0,131.03,16768.0,116.6615,116.6971,116.6348,116.6615,16768.0
2019-02-14 12:35:00,131.03,131.08,130.97,131.02,7420.0,116.6615,116.706,116.6081,116.6526,7420.0
2019-02-14 12:40:00,131.0,131.17,130.99,131.17,9150.0,116.6348,116.7861,116.6259,116.7861,9150.0
2019-02-14 12:45:00,131.18,131.21,131.08,131.08,7282.0,116.795,116.8217,116.706,116.706,7282.0
2019-02-14 12:50:00,131.1,131.16,131.1,131.15,6768.0,116.7238,116.7772,116.7238,116.7683,6768.0
2019-02-14 12:55:00,131.12,131.13,131.0,131.02,9458.0,116.7416,116.7505,116.6348,116.6526,9458.0
2019-02-14 13:00:00,131.02,131.13,131.02,131.13,8741.0,116.6526,116.7505,116.6526,116.7505,8741.0
2019-02-14 13:05:00,131.14,131.21,131.03,131.04,9589.0,116.7594,116.8217,116.6615,116.6704,9589.0
2019-02-14 13:10:00,131.03,131.04,130.96,131.03,7200.0,116.6615,116.6704,116.5992,116.6615,7200.0
2019-02-14 13:15:00,131.0,131.11,131.0,131.09,7897.0,116.6348,116.7327,116.6348,116.7149,7897.0
2019-02-14 13:20:00,131.11,131.13,130.99,131.06,7560.0,116.7327,116.7505,116.6259,116.6882,7560.0
2019-02-14 13:25:00,131.08,131.16,131.02,131.16,8180.0,116.706,116.7772,116.6526,116.7772,8180.0
2019-02-14 13:30:00,131.16,131.25,131.12,131.12,14330.0,116.7772,116.8574,116.7416,116.7416,14330.0
2019-02-14 13:35:00,131.13,131.16,131.09,131.12,10611.0,116.7505,116.7772,116.7149,116.7416,10611.0
2019-02-14 13:40:00,131.13,131.21,131.02,131.06,19291.0,116.7505,116.8217,116.6526,116.6882,19291.0
2019-02-14 13:45:00,131.07,131.18,131.01,131.13,4514.0,116.6971,116.795,116.6437,116.7505,4514.0
2019-02-14 13:50:00,131.12,131.12,131.05,131.1,7477.0,116.7416,116.7416,116.6793,116.7238,7477.0
2019-02-14 13:55:00,131.08,131.16,131.02,131.12,5152.0,116.706,116.7772,116.6526,116.7416,5152.0
2019-02-14 14:00:00,131.12,131.14,131.03,131.08,9660.0,116.7416,116.7594,116.6615,116.706,9660.0
2019-02-14 14:05:00,131.07,131.22,131.07,131.18,8256.0,116.6971,116.8306,116.6971,116.795,8256.0
2019-02-14 14:10:00,131.15,131.26,131.15,131.26,5284.0,116.7683,116.8663,116.7683,116.8663,5284.0
2019-02-14 14:15:00,131.26,131.34,131.22,131.32,13614.0,116.8663,116.9375,116.8306,116.9197,13614.0
2019-02-14 14:20:00,131.33,131.34,131.23,131.28,11829.0,116.9286,116.9375,116.8395,116.8841,11829.0
2019-02-14 14:25:00,131.3,131.44,131.3,131.43,12028.0,116.9019,117.0265,116.9019,117.0176,12028.0
2019-02-14 14:30:00,131.43,131.45,131.25,131.35,9897.0,117.0176,117.0354,116.8574,116.9464,9897.0
2019-02-14 14:35:00,131.34,131.42,131.33,131.41,10247.0,116.9375,117.0087,116.9286,116.9998,10247.0
2019-02-14 14:40:00,131.4,131.42,131.32,131.34,9372.0,116.9909,117.0087,116.9197,116.9375,9372.0
2019-02-14 14:45:00,131.34,131.37,131.26,131.29,9673.0,116.9375,116.9642,116.8663,116.893,9673.0
2019-02-14 14:50:00,131.25,131.3,131.19,131.29,14655.0,116.8574,116.9019,116.8039,116.893,14655.0
2019-02-14 14:55:00,131.28,131.28,131.07,131.19,11673.0,116.8841,116.8841,116.6971,116.8039,11673.0
2019-02-14 15:00:00,131.21,131.3,131.21,131.24,14535.0,116.8217,116.9019,116.8217,116.8484,14535.0
2019-02-14 15:05:00,131.24,131.66,131.21,131.32,23308.0,116.8484,117.2224,116.8217,116.9197,23308.0
2019-02-14 15:10:00,131.29,131.34,131.16,131.26,10611.0,116.893,116.9375,116.7772,116.8663,10611.0
2019-02-14 15:15:00,131.27,131.4,131.27,131.34,24161.0,116.8752,116.9909,116.8752,116.9375,24161.0
2019-02-14 15:20:00,131.33,131.36,131.28,131.33,23386.0,116.9286,116.9553,116.8841,116.9286,23386.0
2019-02-14 15:25:00,131.32,131.34,131.2,131.29,25526.0,116.9197,116.9375,116.8128,116.893,25526.0
2019-02-14 15:30:00,131.29,131.43,131.25,131.38,28258.0,116.893,117.0176,116.8574,116.9731,28258.0
2019-02-14 15:35:00,131.36,131.53,131.35,131.48,23192.0,116.9553,117.1066,116.9464,117.0621,23192.0
2019-02-14 15:40:00,131.47,131.49,131.34,131.36,33431.0,117.0532,117.071,116.9375,116.9553,33431.0
2019-02-14 15:45:00,131.36,131.38,131.09,131.09,33277.0,116.9553,116.9731,116.7149,116.7149,33277.0
2019-02-14 15:50:00,131.08,131.08,130.86,130.96,37168.0,116.706,116.706,116.5101,116.5992,37168.0
2019-02-14 15:55:00,130.95,130.95,130.69,130.71,63726.0,116.5903,116.5903,116.3588,116.3766,63726.0
2019-02-15 09:30:00,131.9,132.36,131.9,132.28,126249.0,117.4361,117.8456,117.4361,117.7744,126249.0
2019-02-15 09:35:00,132.31,132.74,132.31,132.57,13811.0,117.8011,118.184,117.8011,118.0326,13811.0
2019-02-15 09:40:00,132.54,132.73,132.41,132.64,7605.0,118.0059,118.1751,117.8901,118.0949,7605.0
2019-02-15 09:45:00,132.66,132.71,132.33,132.5,6004.0,118.1127,118.1573,117.8189,117.9703,6004.0
2019-02-15 09:50:00,132.6,132.66,132.38,132.66,11224.0,118.0593,118.1127,117.8634,118.1127,11224.0
2019-02-15 09:55:00,132.65,132.71,132.42,132.42,6432.0,118.1038,118.1573,117.8991,117.8991,6432.0
2019-02-15 10:00:00,132.41,132.49,132.27,132.28,6130.0,117.8901,117.9614,117.7655,117.7744,6130.0
2019-02-15 10:05:00,132.28,132.36,132.1,132.3,7704.0,117.7744,117.8456,117.6141,117.7922,7704.0
2019-02-15 10:10:00,132.31,132.34,132.14,132.24,10342.0,117.8011,117.8278,117.6498,117.7388,10342.0
2019-02-15 10:15:00,132.22,132.27,132.06,132.2,9866.0,117.721,117.7655,117.5785,117.7032,9866.0
2019-02-15 10:20:00,132.25,132.4,132.18,132.4,6069.0,117.7477,117.8812,117.6854,117.8812,6069.0
2019-02-15 10:25:00,132.36,132.44,132.28,132.28,5400.0,117.8456,117.9169,117.7744,117.7744,5400.0
2019-02-15 10:30:00,132.31,132.37,132.22,132.22,6513.0,117.8011,117.8545,117.721,117.721,6513.0
2019-02-15 10:35:00,132.23,132.3,132.23,132.3,6884.0,117.7299,117.7922,117.7299,117.7922,6884.0
2019-02-15 10:40:00,132.28,132.42,132.16,132.23,13366.0,117.7744,117.8991,117.6676,117.7299,13366.0
2019-02-15 10:45:00,132.24,132.29,132.19,132.29,6974.0,117.7388,117.7833,117.6943,117.7833,6974.0
2019-02-15 10:50:00,132.28,132.3,132.08,132.23,8762.0,117.7744,117.7922,117.5963,117.7299,8762.0
2019-02-15 10:55:00,132.26,132.39,132.24,132.35,7207.0,117.7566,117.8723,117.7388,117.8367,7207.0
2019-02-15 11:00:00,132.38,132.58,132.37,132.56,13226.0,117.8634,118.0415,117.8545,118.0237,13226.0
2019-02-15 11:05:00,132.58,132.58,132.36,132.46,5363.0,118.0415,118.0415,117.8456,117.9347,5363.0
2019-02-15 11:10:00,132.44,132.44,132.25,132.3,9828.0,117.9169,117.9169,117.7477,117.7922,9828.0
2019-02-15 11:15:00,132.33,132.34,132.25,132.27,11772.0,117.8189,117.8278,117.7477,117.7655,11772.0
2019-02-15 11:20:00,132.28,132.39,132.17,132.37,11589.0,117.7744,117.8723,117.6765,117.8545,11589.0
2019-02-15 11:25:00,132.37,132.38,132.28,132.35,7470.0,117.8545,117.8634,117.7744,117.8367,7470.0
2019-02-15 11:30:00,132.35,132.39,132.29,132.32,9488.0,117.8367,117.8723,117.7833,117.81,9488.0
2019-02-15 11:35:00,132.33,132.34,132.21,132.31,4593.0,117.8189,117.8278,117.7121,117.8011,4593.0
2019-02-15 11:40:00,132.34,132.38,132.25,132.3,5899.0,117.8278,117.8634,117.7477,117.7922,5899.0
2019-02-15 11:45:00,132.28,132.39,132.25,132.35,5004.0,117.7744,117.8723,117.7477,117.8367,5004.0
2019-02-15 11:50:00,132.34,132.37,132.26,132.32,9462.0,117.8278,117.8545,117.7566,117.81,9462.0
2019-02-15 11:55:00,132.36,132.43,132.34,132.41,4862.0,117.8456,117.908,117.8278,117.8901,4862.0
2019-02-15 12:00:00,132.47,132.47,132.34,132.34,5426.0,117.9436,117.9436,117.8278,117.8278,5426.0
2019-02-15 12:05:00,132.38,132.47,132.37,132.45,4027.0,117.8634,117.9436,117.8545,117.9258,4027.0
2019-02-15 12:10:00,132.44,132.53,132.41,132.5,4728.0,117.9169,117.997,117.8901,117.9703,4728.0
2019-02-15 12:15:00,132.49,132.54,132.45,132.47,4933.0,117.9614,118.0059,117.9258,117.9436,4933.0
2019-02-15 12:20:00,132.48,132.51,132.42,132.43,4225.0,117.9525,117.9792,117.8991,117.908,4225.0
2019-02-15 12:25:00,132.43,132.64,132.43,132.45,5123.0,117.908,118.0949,117.908,117.9258,5123.0
2019-02-15 12:30:00,132.46,132.48,132.39,132.39,1525.0,117.9347,117.9525,117.8723,117.8723,1525.0
2019-02-15 12:35:00,132.42,132.48,132.4,132.44,5108.0,117.8991,117.9525,117.8812,117.9169,5108.0
2019-02-15 12:40:00,132.45,132.58,132.44,132.54,6737.0,117.9258,118.0415,117.9169,118.0059,6737.0
2019-02-15 12:45:00,132.52,132.55,132.41,132.41,2305.0,117.9881,118.0148,117.8901,117.8901,2305.0
2019-02-15 12:50:00,132.41,132.43,132.36,132.38,7031.0,117.8901,117.908,117.8456,117.8634,7031.0
2019-02-15 12:55:00,132.37,132.38,132.27,132.3,11145.0,117.8545,117.8634,117.7655,117.7922,11145.0
2019-02-15 13:00:00,132.31,132.35,132.23,132.26,8780.0,117.8011,117.8367,117.7299,117.7566,8780.0
2019-02-15 13:05:00,132.23,132.25,132.14,132.15,2028.0,117.7299,117.7477,117.6498,117.6587,2028.0
2019-02-15 13:10:00,132.15,132.15,132.07,132.08,3591.0,117.6587,117.6587,117.5874,117.5963,3591.0
2019-02-15 13:15:00,132.12,132.16,132.08,132.09,8494.0,117.632,117.6676,117.5963,117.6052,8494.0
2019-02-15 13:20:00,132.08,132.18,132.08,132.17,3000.0,117.5963,117.6854,117.5963,117.6765,3000.0
2019-02-15 13:25:00,132.17,132.17,132.03,132.03,5531.0,117.6765,117.6765,117.5518,117.5518,5531.0
2019-02-15 13:30:00,132.04,132.08,132.0,132.0,5475.0,117.5607,117.5963,117.5251,117.5251,5475.0
2019-02-15 13:35:00,132.0,132.07,131.99,132.07,8127.0,117.5251,117.5874,117.5162,117.5874,8127.0
2019-02-15 13:40:00,132.09,132.18,132.09,132.17,4183.0,117.6052,117.6854,117.6052,117.6765,4183.0
2019-02-15 13:45:00,132.18,132.24,132.12,132.24,3063.0,117.6854,117.7388,117.632,117.7388,3063.0
2019-02-15 13:50:00,132.26,132.35,132.25,132.32,6925.0,117.7566,117.8367,117.7477,117.81,6925.0
2019-02-15 13:55:00,132.33,132.33,132.21,132.24,8521.0,117.8189,117.8189,117.7121,117.7388,8521.0
2019-02-15 14:00:00,132.23,132.39,132.22,132.37,8068.0,117.7299,117.8723,117.721,117.8545,8068.0
2019-02-15 14:05:00,132.36,132.37,132.29,132.3,7900.0,117.8456,117.8545,117.7833,117.7922,7900.0
2019-02-15 14:10:00,132.3,132.38,132.27,132.36,10046.0,117.7922,117.8634,117.7655,117.8456,10046.0
2019-02-15 14:15:00,132.35,132.53,132.34,132.52,10252.0,117.8367,117.997,117.8278,117.9881,10252.0
2019-02-15 14:20:00,132.49,132.6,132.48,132.6,6347.0,117.9614,118.0593,117.9525,118.0593,6347.0
2019-02-15 14:25:00,132.58,132.58,132.5,132.57,6920.0,118.0415,118.0415,117.9703,118.0326,6920.0
2019-02-15 14:30:00,132.6,132.67,132.56,132.67,7949.0,118.0593,118.1216,118.0237,118.1216,7949.0
2019-02-15 14:35:00,132.65,132.75,132.64,132.74,3987.0,118.1038,118.1929,118.0949,118.184,3987.0
2019-02-15 14:40:00,132.73,132.73,132.69,132.72,4074.0,118.1751,118.1751,118.1394,118.1662,4074.0
2019-02-15 14:45:00,132.71,132.74,132.69,132.71,4966.0,118.1573,118.184,118.1394,118.1573,4966.0
2019-02-15 14:50:00,132.72,132.81,132.7,132.8,8440.0,118.1662,118.2463,118.1483,118.2374,8440.0
2019-02-15 14:55:00,132.79,132.88,132.7,132.86,6972.0,118.2285,118.3086,118.1483,118.2908,6972.0
2019-02-15 15:00:00,132.86,132.86,132.69,132.8,4214.0,118.2908,118.2908,118.1394,118.2374,4214.0
2019-02-15 15:05:00,132.81,132.83,132.78,132.82,7278.0,118.2463,118.2641,118.2196,118.2552,7278.0
2019-02-15 15:10:00,132.82,132.83,132.79,132.81,10425.0,118.2552,118.2641,118.2285,118.2463,10425.0
2019-02-15 15:15:00,132.82,132.83,132.63,132.67,8608.0,118.2552,118.2641,118.086,118.1216,8608.0
2019-02-15 15:20:00,132.68,132.72,132.61,132.72,8235.0,118.1305,118.1662,118.0682,118.1662,8235.0
2019-02-15 15:25:00,132.71,132.82,132.7,132.81,8036.0,118.1573,118.2552,118.1483,118.2463,8036.0
2019-02-15 15:30:00,132.81,132.82,132.74,132.81,11628.0,118.2463,118.2552,118.184,118.2463,11628.0
2019-02-15 15:35:00,132.81,132.86,132.76,132.85,16923.0,118.2463,118.2908,118.2018,118.2819,16923.0
2019-02-15 15:40:00,132.84,132.89,132.81,132.89,16557.0,118.273,118.3175,118.2463,118.3175,16557.0
2019-02-15 15:45:00,132.9,133.06,132.88,133.04,30050.0,118.3264,118.4689,118.3086,118.4511,30050.0
2019-02-15 15:50:00,133.0,133.06,132.94,133.05,25756.0,118.4155,118.4689,118.362,118.46,25756.0
2019-02-15 15:55:00,133.04,133.24,133.04,133.21,77704.0,118.4511,118.6291,118.4511,118.6024,77704.0
2019-02-19 09:30:00,132.94,132.99,132.41,132.56,42447.0,118.362,118.4065,117.8901,118.0237,42447.0
2019-02-19 09:35:00,132.55,132.69,132.42,132.69,3498.0,118.0148,118.1394,117.8991,118.1394,3498.0
2019-02-19 09:40:00,132.69,132.8,132.54,132.8,7663.0,118.1394,118.2374,118.0059,118.2374,7663.0
2019-02-19 09:45:00,132.73,132.76,132.62,132.69,12199.0,118.1751,118.2018,118.0771,118.1394,12199.0
2019-02-19 09:50:00,132.7,132.92,132.69,132.9,6998.0,118.1483,118.3442,118.1394,118.3264,6998.0
2019-02-19 09:55:00,132.86,133.21,132.82,133.2,7865.0,118.2908,118.6024,118.2552,118.5935,7865.0
2019-02-19 10:00:00,133.2,133.38,132.97,133.22,9370.0,118.5935,118.7538,118.3887,118.6113,9370.0
2019-02-19 10:05:00,133.28,133.44,133.23,133.44,3475.0,118.6647,118.8072,118.6202,118.8072,3475.0
2019-02-19 10:10:00,133.41,133.49,133.41,133.44,6431.0,118.7805,118.8517,118.7805,118.8072,6431.0
2019-02-19 10:15:00,133.48,133.61,133.41,133.54,8090.0,118.8428,118.9586,118.7805,118.8962,8090.0
2019-02-19 10:20:00,133.57,133.63,133.47,133.49,10676.0,118.9229,118.9764,118.8339,118.8517,10676.0
2019-02-19 10:25:00,133.51,133.7,133.51,133.7,4821.0,118.8695,119.0387,118.8695,119.0387,4821.0
2019-02-19 10:30:00,133.66,133.68,133.43,133.5,6576.0,119.0031,119.0209,118.7983,118.8606,6576.0
2019-02-19 10:35:00,133.5,133.54,133.4,133.44,8400.0,118.8606,118.8962,118.7716,118.8072,8400.0
2019-02-19 10:40:00,133.47,133.58,133.47,133.53,3515.0,118.8339,118.9318,118.8339,118.8873,3515.0
2019-02-19 10:45:00,133.53,133.62,133.48,133.56,6973.0,118.8873,118.9675,118.8428,118.914,6973.0
2019-02-19 10:50:00,133.58,133.61,133.44,133.5,5944.0,118.9318,118.9586,118.8072,118.8606,5944.0
2019-02-19 10:55:00,133.5,133.53,133.34,133.36,6952.0,118.8606,118.8873,118.7182,118.736,6952.0
2019-02-19 11:00:00,133.37,133.43,133.24,133.24,18011.0,118.7449,118.7983,118.6291,118.6291,18011.0
2019-02-19 11:05:00,133.28,133.43,133.27,133.42,6749.0,118.6647,118.7983,118.6558,118.7894,6749.0
2019-02-19 11:10:00,133.4,133.52,133.36,133.44,7024.0,118.7716,118.8784,118.736,118.8072,7024.0
2019-02-19 11:15:00,133.45,133.47,133.38,133.41,4225.0,118.8161,118.8339,118.7538,118.7805,4225.0
2019-02-19 11:20:00,133.38,133.5,133.37,133.42,4003.0,118.7538,118.8606,118.7449,118.7894,4003.0
2019-02-19 11:25:00,133.42,133.47,133.36,133.46,5314.0,118.7894,118.8339,118.736,118.825,5314.0
2019-02-19 11:30:00,133.49,133.57,133.46,133.53,8783.0,118.8517,118.9229,118.825,118.8873,8783.0
2019-02-19 11:35:00,133.52,133.67,133.52,133.6,3744.0,118.8784,119.012,118.8784,118.9497,3744.0
2019-02-19 11:40:00,133.59,133.72,133.59,133.71,2921.0,118.9408,119.0565,118.9408,119.0476,2921.0
2019-02-19 11:45:00,133.71,133.84,133.71,133.8,4873.0,119.0476,119.1633,119.0476,119.1277,4873.0
2019-02-19 11:50:00,133.8,133.91,133.8,133.88,3909.0,119.1277,119.2257,119.1277,119.199,3909.0
2019-02-19 11:55:00,133.85,133.95,133.83,133.94,4111.0,119.1722,119.2613,119.1544,119.2524,4111.0
2019-02-19 12:00:00,133.94,133.96,133.8,133.88,6737.0,119.2524,119.2702,119.1277,119.199,6737.0
2019-02-19 12:05:00,133.9,133.93,133.83,133.85,3560.0,119.2168,119.2435,119.1544,119.1722,3560.0
2019-02-19 12:10:00,133.83,133.87,133.8,133.85,2916.0,119.1544,119.19,119.1277,119.1722,2916.0
2019-02-19 12:15:00,133.84,133.86,133.76,133.78,5668.0,119.1633,119.1811,119.0921,119.1099,5668.0
2019-02-19 12:20:00,133.82,133.83,133.72,133.77,6030.0,119.1455,119.1544,119.0565,119.101,6030.0
2019-02-19 12:25:00,133.79,133.8,133.73,133.77,7629.0,119.1188,119.1277,119.0654,119.101,7629.0
2019-02-19 12:30:00,133.77,133.81,133.75,133.8,5419.0,119.101,119.1366,119.0832,119.1277,5419.0
2019-02-19 12:35:00,133.8,133.9,133.78,133.86,6193.0,119.1277,119.2168,119.1099,119.1811,6193.0
2019-02-19 12:40:00,133.84,133.95,133.83,133.94,15706.0,119.1633,119.2613,119.1544,119.2524,15706.0
2019-02-19 12:45:00,133.96,133.97,133.8,133.8,11644.0,119.2702,119.2791,119.1277,119.1277,11644.0
2019-02-19 12:50:00,133.81,133.83,133.72,133.72,6296.0,119.1366,119.1544,119.0565,119.0565,6296.0
2019-02-19 12:55:00,133.76,133.78,133.7,133.74,5024.0,119.0921,119.1099,119.0387,119.0743,5024.0
2019-02-19 13:00:00,133.71,133.71,133.59,133.59,3147.0,119.0476,119.0476,118.9408,118.9408,3147.0
2019-02-19 13:05:00,133.63,133.63,133.57,133.58,2849.0,118.9764,118.9764,118.9229,118.9318,2849.0
2019-02-19 13:10:00,133.57,133.64,133.55,133.64,7893.0,118.9229,118.9853,118.9051,118.9853,7893.0
2019-02-19 13:15:00,133.63,133.68,133.61,133.66,3692.0,118.9764,119.0209,118.9586,119.0031,3692.0
2019-02-19 13:20:00,133.67,133.79,133.66,133.79,15237.0,119.012,119.1188,119.0031,119.1188,15237.0
2019-02-19 13:25:00,133.81,133.81,133.74,133.78,9548.0,119.1366,119.1366,119.0743,119.1099,9548.0
2019-02-19 13:30:00,133.76,133.76,133.65,133.69,2568.0,119.0921,119.0921,118.9942,119.0298,2568.0
2019-02-19 13:35:00,133.63,133.67,133.62,133.67,2342.0,118.9764,119.012,118.9675,119.012,2342.0
2019-02-19 13:40:00,133.68,133.77,133.68,133.76,6182.0,119.0209,119.101,119.0209,119.0921,6182.0
2019-02-19 13:45:00,133.77,133.78,133.72,133.74,3231.0,119.101,119.1099,119.0565,119.0743,3231.0
2019-02-19 13:50:00,133.72,133.82,133.72,133.8,4729.0,119.0565,119.1455,119.0565,119.1277,4729.0
2019-02-19 13:55:00,133.79,133.82,133.75,133.77,3988.0,119.1188,119.1455,119.0832,119.101,3988.0
2019-02-19 14:00:00,133.77,133.82,133.74,133.75,5058.0,119.101,119.1455,119.0743,119.0832,5058.0
2019-02-19 14:05:00,133.72,133.75,133.68,133.73,4389.0,119.0565,119.0832,119.0209,119.0654,4389.0
2019-02-19 14:10:00,133.73,133.82,133.68,133.69,8434.0,119.0654,119.1455,119.0209,119.0298,8434.0
2019-02-19 14:15:00,133.69,133.78,133.69,133.74,2217.0,119.0298,119.1099,119.0298,119.0743,2217.0
2019-02-19 14:20:00,133.73,133.83,133.73,133.8,4449.0,119.0654,119.1544,119.0654,119.1277,4449.0
2019-02-19 14:25:00,133.79,133.87,133.79,133.84,3180.0,119.1188,119.19,119.1188,119.1633,3180.0
2019-02-19 14:30:00,133.84,133.87,133.8,133.82,8457.0,119.1633,119.19,119.1277,119.1455,8457.0
2019-02-19 14:35:00,133.82,133.91,133.81,133.86,9722.0,119.1455,119.2257,119.1366,119.1811,9722.0
2019-02-19 14:40:00,133.87,133.95,133.87,133.91,11794.0,119.19,119.2613,119.19,119.2257,11794.0
2019-02-19 14:45:00,133.91,133.97,133.9,133.94,7745.0,119.2257,119.2791,119.2168,119.2524,7745.0
2019-02-19 14:50:00,133.95,134.0,133.9,133.98,10215.0,119.2613,119.3058,119.2168,119.288,10215.0
2019-02-19 14:55:00,133.98,134.0,133.86,133.88,6971.0,119.288,119.3058,119.1811,119.199,6971.0
2019-02-19 15:00:00,133.9,133.91,133.79,133.82,6971.0,119.2168,119.2257,119.1188,119.1455,6971.0
2019-02-19 15:05:00,133.79,133.95,133.79,133.94,5078.0,119.1188,119.2613,119.1188,119.2524,5078.0
2019-02-19 15:10:00,133.94,133.96,133.91,133.96,10200.0,119.2524,119.2702,119.2257,119.2702,10200.0
2019-02-19 15:15:00,133.95,133.96,133.9,133.91,8664.0,119.2613,119.2702,119.2168,119.2257,8664.0
2019-02-19 15:20:00,133.9,133.92,133.81,133.82,8229.0,119.2168,119.2346,119.1366,119.1455,8229.0
2019-02-19 15:25:00,133.83,133.89,133.78,133.84,7185.0,119.1544,119.2079,119.1099,119.1633,7185.0
2019-02-19 15:30:00,133.83,133.88,133.81,133.85,21059.0,119.1544,119.199,119.1366,119.1722,21059.0
2019-02-19 15:35:00,133.86,134.0,133.86,133.86,11747.0,119.1811,119.3058,119.1811,119.1811,11747.0
2019-02-19 15:40:00,133.87,134.07,133.87,134.06,15132.0,119.19,119.3681,119.19,119.3592,15132.0
2019-02-19 15:45:00,134.06,134.06,133.86,133.89,21058.0,119.3592,119.3592,119.1811,119.2079,21058.0
2019-02-19 15:50:00,133.88,133.93,133.84,133.89,16778.0,119.199,119.2435,119.1633,119.2079,16778.0
2019-02-19 15:55:00,133.88,133.89,133.74,133.76,47235.0,119.199,119.2079,119.0743,119.0921,47235.0
2019-02-20 09:30:00,133.99,133.99,133.62,133.72,20667.0,119.2969,119.2969,118.9675,119.0565,20667.0
2019-02-20 09:35:00,133.77,133.77,133.19,133.38,10390.0,119.101,119.101,118.5846,118.7538,10390.0
2019-02-20 09:40:00,133.5,133.61,133.48,133.57,6467.0,118.8606,118.9586,118.8428,118.9229,6467.0
2019-02-20 09:45:00,133.57,133.57,133.32,133.39,4657.0,118.9229,118.9229,118.7004,118.7627,4657.0
2019-02-20 09:50:00,133.34,133.53,133.31,133.47,15452.0,118.7182,118.8873,118.6915,118.8339,15452.0
2019-02-20 09:55:00,133.44,133.59,133.42,133.59,2904.0,118.8072,118.9408,118.7894,118.9408,2904.0
2019-02-20 10:00:00,133.55,133.56,133.25,133.35,14174.0,118.9051,118.914,118.638,118.7271,14174.0
2019-02-20 10:05:00,133.36,133.45,133.29,133.29,4507.0,118.736,118.8161,118.6737,118.6737,4507.0
2019-02-20 10:10:00,133.29,133.39,133.26,133.34,4263.0,118.6737,118.7627,118.6469,118.7182,4263.0
2019-02-20 10:15:00,133.35,133.5,133.33,133.46,4161.0,118.7271,118.8606,118.7093,118.825,4161.0
2019-02-20 10:20:00,133.45,133.45,133.35,133.39,1807.0,118.8161,118.8161,118.7271,118.7627,1807.0
2019-02-20 10:25:00,133.33,133.39,133.26,133.34,10565.0,118.7093,118.7627,118.6469,118.7182,10565.0
2019-02-20 10:30:00,133.35,133.44,133.35,133.42,8569.0,118.7271,118.8072,118.7271,118.7894,8569.0
2019-02-20 10:35:00,133.44,133.52,133.43,133.5,6043.0,118.8072,118.8784,118.7983,118.8606,6043.0
2019-02-20 10:40:00,133.51,133.51,133.41,133.47,6100.0,118.8695,118.8695,118.7805,118.8339,6100.0
2019-02-20 10:45:00,133.52,133.52,133.42,133.43,2898.0,118.8784,118.8784,118.7894,118.7983,2898.0
2019-02-20 10:50:00,133.44,133.45,133.31,133.42,8641.0,118.8072,118.8161,118.6915,118.7894,8641.0
2019-02-20 10:55:00,133.42,133.49,133.37,133.47,21867.0,118.7894,118.8517,118.7449,118.8339,21867.0
2019-02-20 11:00:00,133.52,133.77,133.52,133.77,2538.0,118.8784,119.101,118.8784,119.101,2538.0
2019-02-20 11:05:00,133.76,133.87,133.7,133.7,6919.0,119.0921,119.19,119.0387,119.0387,6919.0
2019-02-20 11:10:00,133.75,133.84,133.7,133.77,6699.0,119.0832,119.1633,119.0387,119.101,6699.0
2019-02-20 11:15:00,133.73,133.76,133.63,133.69,2892.0,119.0654,119.0921,118.9764,119.0298,2892.0
2019-02-20 11:20:00,133.68,133.79,133.68,133.78,2471.0,119.0209,119.1188,119.0209,119.1099,2471.0
2019-02-20 11:25:00,133.75,133.8,133.72,133.74,2615.0,119.0832,119.1277,119.0565,119.0743,2615.0
2019-02-20 11:30:00,133.78,133.78,133.65,133.71,1443.0,119.1099,119.1099,118.9942,119.0476,1443.0
2019-02-20 11:35:00,133.67,133.68,133.64,133.67,1951.0,119.012,119.0209,118.9853,119.012,1951.0
2019-02-20 11:40:00,133.69,133.88,133.67,133.85,3500.0,119.0298,119.199,119.012,119.1722,3500.0
2019-02-20 11:45:00,133.83,133.93,133.8,133.91,2131.0,119.1544,119.2435,119.1277,119.2257,2131.0
2019-02-20 11:50:00,133.93,134.04,133.9,133.99,9924.0,119.2435,119.3414,119.2168,119.2969,9924.0
2019-02-20 11:55:00,133.95,133.97,133.8,133.8,700.0,119.2613,119.2791,119.1277,119.1277,700.0
2019-02-20 12:00:00,133.82,133.88,133.77,133.88,2121.0,119.1455,119.199,119.101,119.199,2121.0
2019-02-20 12:05:00,133.9,133.91,133.79,133.86,2899.0,119.2168,119.2257,119.1188,119.1811,2899.0
2019-02-20 12:10:00,133.85,134.03,133.85,134.03,2739.0,119.1722,119.3325,119.1722,119.3325,2739.0
2019-02-20 12:15:00,134.02,134.03,133.91,133.98,3315.0,119.3236,119.3325,119.2257,119.288,3315.0
2019-02-20 12:20:00,134.0,134.04,133.97,134.03,1300.0,119.3058,119.3414,119.2791,119.3325,1300.0
2019-02-20 12:25:00,134.03,134.06,133.93,134.0,5352.0,119.3325,119.3592,119.2435,119.3058,5352.0
2019-02-20 12:30:00,134.03,134.16,134.03,134.07,4694.0,119.3325,119.4482,119.3325,119.3681,4694.0
2019-02-20 12:35:00,134.06,134.13,134.04,134.09,5142.0,119.3592,119.4215,119.3414,119.3859,5142.0
2019-02-20 12:40:00,134.11,134.17,134.09,134.09,1970.0,119.4037,119.4572,119.3859,119.3859,1970.0
2019-02-20 12:45:00,134.12,134.2,134.1,134.2,3725.0,119.4126,119.4839,119.3948,119.4839,3725.0
2019-02-20 12:50:00,134.19,134.23,134.16,134.18,5491.0,119.475,119.5106,119.4482,119.4661,5491.0
2019-02-20 12:55:00,134.19,134.33,134.19,134.26,9182.0,119.475,119.5996,119.475,119.5373,9182.0
2019-02-20 13:00:00,134.28,134.33,134.23,134.3,2961.0,119.5551,119.5996,119.5106,119.5729,2961.0
2019-02-20 13:05:00,134.32,134.37,134.32,134.35,3794.0,119.5907,119.6352,119.5907,119.6174,3794.0
2019-02-20 13:10:00,134.34,134.38,134.29,134.29,3545.0,119.6085,119.6441,119.564,119.564,3545.0
2019-02-20 13:15:00,134.29,134.34,134.27,134.29,4517.0,119.564,119.6085,119.5462,119.564,4517.0
2019-02-20 13:20:00,134.29,134.32,134.26,134.27,2200.0,119.564,119.5907,119.5373,119.5462,2200.0
2019-02-20 13:25:00,134.27,134.36,134.24,134.33,4100.0,119.5462,119.6263,119.5195,119.5996,4100.0
2019-02-20 13:30:00,134.32,134.37,134.29,134.34,4542.0,119.5907,119.6352,119.564,119.6085,4542.0
2019-02-20 13:35:00,134.3,134.37,134.28,134.37,3604.0,119.5729,119.6352,119.5551,119.6352,3604.0
2019-02-20 13:40:00,134.39,134.44,134.35,134.41,5025.0,119.653,119.6975,119.6174,119.6708,5025.0
2019-02-20 13:45:00,134.43,134.54,134.42,134.49,13806.0,119.6886,119.7866,119.6797,119.7421,13806.0
2019-02-20 13:50:00,134.49,134.66,134.43,134.66,6820.0,119.7421,119.8934,119.6886,119.8934,6820.0
2019-02-20 13:55:00,134.66,134.68,134.53,134.53,5149.0,119.8934,119.9112,119.7777,119.7777,5149.0
2019-02-20 14:00:00,134.53,134.56,134.38,134.42,17246.0,119.7777,119.8044,119.6441,119.6797,17246.0
2019-02-20 14:05:00,134.46,134.75,134.4,134.48,11574.0,119.7154,119.9735,119.6619,119.7332,11574.0
2019-02-20 14:10:00,134.54,134.55,134.31,134.48,5245.0,119.7866,119.7955,119.5818,119.7332,5245.0
2019-02-20 14:15:00,134.47,134.47,134.17,134.22,6945.0,119.7243,119.7243,119.4572,119.5017,6945.0
2019-02-20 14:20:00,134.26,134.28,134.06,134.23,5394.0,119.5373,119.5551,119.3592,119.5106,5394.0
2019-02-20 14:25:00,134.23,134.37,134.21,134.36,6316.0,119.5106,119.6352,119.4928,119.6263,6316.0
2019-02-20 14:30:00,134.36,134.59,134.36,134.5,9700.0,119.6263,119.8311,119.6263,119.751,9700.0
2019-02-20 14:35:00,134.53,134.58,134.49,134.51,4145.0,119.7777,119.8222,119.7421,119.7599,4145.0
2019-02-20 14:40:00,134.5,134.58,134.44,134.53,9030.0,119.751,119.8222,119.6975,119.7777,9030.0
2019-02-20 14:45:00,134.57,134.69,134.52,134.66,7703.0,119.8133,119.9201,119.7688,119.8934,7703.0
2019-02-20 14:50:00,134.64,134.73,134.55,134.73,6832.0,119.8756,119.9557,119.7955,119.9557,6832.0
2019-02-20 14:55:00,134.7,134.71,134.62,134.66,7722.0,119.929,119.9379,119.8578,119.8934,7722.0
2019-02-20 15:00:00,134.62,134.68,134.56,134.59,6491.0,119.8578,119.9112,119.8044,119.8311,6491.0
2019-02-20 15:05:00,134.59,134.7,134.56,134.65,10015.0,119.8311,119.929,119.8044,119.8845,10015.0
2019-02-20 15:10:00,134.67,134.7,134.58,134.58,8190.0,119.9023,119.929,119.8222,119.8222,8190.0
2019-02-20 15:15:00,134.58,134.67,134.58,134.66,6974.0,119.8222,119.9023,119.8222,119.8934,6974.0
2019-02-20 15:20:00,134.67,134.68,134.62,134.66,8715.0,119.9023,119.9112,119.8578,119.8934,8715.0
2019-02-20 15:25:00,134.67,134.7,134.6,134.64,13305.0,119.9023,119.929,119.84,119.8756,13305.0
2019-02-20 15:30:00,134.63,134.65,134.57,134.6,12227.0,119.8667,119.8845,119.8133,119.84,12227.0
2019-02-20 15:35:00,134.61,134.69,134.55,134.66,16571.0,119.8489,119.9201,119.7955,119.8934,16571.0
2019-02-20 15:40:00,134.67,134.76,134.64,134.74,39016.0,119.9023,119.9825,119.8756,119.9646,39016.0
2019-02-20 15:45:00,134.75,134.79,134.61,134.65,21519.0,119.9735,120.0092,119.8489,119.8845,21519.0
2019-02-20 15:50:00,134.64,134.74,134.63,134.73,31349.0,119.8756,119.9646,119.8667,119.9557,31349.0
2019-02-20 15:55:00,134.71,134.82,134.58,134.82,59620.0,119.9379,120.0359,119.8222,120.0359,59620.0
2019-02-21 09:30:00,134.87,134.96,134.52,134.76,26321.0,120.0804,120.1605,119.7688,119.9825,26321.0
2019-02-21 09:35:00,134.71,135.23,134.67,135.0,82746.0,119.9379,120.4009,119.9023,120.1961,82746.0
2019-02-21 09:40:00,135.0,135.65,134.92,135.36,60136.0,120.1961,120.7749,120.1249,120.5167,60136.0
2019-02-21 09:45:00,135.32,135.51,135.11,135.15,16950.0,120.481,120.6502,120.2941,120.3297,16950.0
2019-02-21 09:50:00,135.12,135.35,135.12,135.17,33018.0,120.303,120.5078,120.303,120.3475,33018.0
2019-02-21 09:55:00,135.15,135.71,135.14,135.71,19845.0,120.3297,120.8283,120.3208,120.8283,19845.0
2019-02-21 10:00:00,135.64,135.68,135.38,135.65,29233.0,120.766,120.8016,120.5345,120.7749,29233.0
2019-02-21 10:05:00,135.61,135.64,135.45,135.57,7007.0,120.7392,120.766,120.5968,120.7036,7007.0
2019-02-21 10:10:00,135.55,135.59,135.12,135.19,11519.0,120.6858,120.7214,120.303,120.3653,11519.0
2019-02-21 10:15:00,135.25,135.52,135.19,135.31,7399.0,120.4187,120.6591,120.3653,120.4721,7399.0
2019-02-21 10:20:00,135.36,135.46,135.27,135.44,9064.0,120.5167,120.6057,120.4365,120.5879,9064.0
2019-02-21 10:25:00,135.45,135.48,135.18,135.24,8262.0,120.5968,120.6235,120.3564,120.4098,8262.0
2019-02-21 10:30:00,135.25,135.35,135.24,135.26,5625.0,120.4187,120.5078,120.4098,120.4276,5625.0
2019-02-21 10:35:00,135.25,135.25,135.07,135.12,4461.0,120.4187,120.4187,120.2585,120.303,4461.0
2019-02-21 10:40:00,135.08,135.26,134.97,135.26,11100.0,120.2674,120.4276,120.1694,120.4276,11100.0
2019-02-21 10:45:00,135.23,135.27,134.98,135.11,7047.0,120.4009,120.4365,120.1783,120.2941,7047.0
2019-02-21 10:50:00,135.07,135.18,135.06,135.07,4725.0,120.2585,120.3564,120.2496,120.2585,4725.0
2019-02-21 10:55:00,135.1,135.14,134.88,134.94,9459.0,120.2852,120.3208,120.0893,120.1427,9459.0
2019-02-21 11:00:00,134.9,134.9,134.73,134.81,10443.0,120.1071,120.1071,119.9557,120.027,10443.0
2019-02-21 11:05:00,134.86,134.93,134.59,134.69,9552.0,120.0715,120.1338,119.8311,119.9201,9552.0
2019-02-21 11:10:00,134.73,134.92,134.72,134.91,5822.0,119.9557,120.1249,119.9468,120.116,5822.0
2019-02-21 11:15:00,134.88,134.89,134.71,134.71,8317.0,120.0893,120.0982,119.9379,119.9379,8317.0
2019-02-21 11:20:00,134.75,134.75,134.59,134.69,35072.0,119.9735,119.9735,119.8311,119.9201,35072.0
2019-02-21 11:25:00,134.66,134.76,134.65,134.67,7786.0,119.8934,119.9825,119.8845,119.9023,7786.0
2019-02-21 11:30:00,134.65,134.73,134.58,134.72,7316.0,119.8845,119.9557,119.8222,119.9468,7316.0
2019-02-21 11:35:00,134.73,134.91,134.7,134.9,9637.0,119.9557,120.116,119.929,120.1071,9637.0
2019-02-21 11:40:00,134.93,134.99,134.85,134.88,7317.0,120.1338,120.1872,120.0626,120.0893,7317.0
2019-02-21 11:45:00,134.88,134.89,134.71,134.79,8232.0,120.0893,120.0982,119.9379,120.0092,8232.0
2019-02-21 11:50:00,134.82,134.83,134.71,134.77,12192.0,120.0359,120.0448,119.9379,119.9914,12192.0
2019-02-21 11:55:00,134.74,134.96,134.71,134.87,23024.0,119.9646,120.1605,119.9379,120.0804,23024.0
2019-02-21 12:00:00,134.86,134.89,134.72,134.74,17663.0,120.0715,120.0982,119.9468,119.9646,17663.0
2019-02-21 12:05:00,134.73,134.85,134.73,134.76,5253.0,119.9557,120.0626,119.9557,119.9825,5253.0
2019-02-21 12:10:00,134.76,134.79,134.63,134.74,21330.0,119.9825,120.0092,119.8667,119.9646,21330.0
2019-02-21 12:15:00,134.74,134.75,134.63,134.63,5332.0,119.9646,119.9735,119.8667,119.8667,5332.0
2019-02-21 12:20:00,134.63,134.73,134.63,134.68,13116.0,119.8667,119.9557,119.8667,119.9112,13116.0
2019-02-21 12:25:00,134.69,134.77,134.69,134.73,6014.0,119.9201,119.9914,119.9201,119.9557,6014.0
2019-02-21 12:30:00,134.73,134.83,134.71,134.77,6264.0,119.9557,120.0448,119.9379,119.9914,6264.0
2019-02-21 12:35:00,134.77,134.84,134.75,134.81,7763.0,119.9914,120.0537,119.9735,120.027,7763.0
2019-02-21 12:40:00,134.81,134.82,134.75,134.75,2400.0,120.027,120.0359,119.9735,119.9735,2400.0
2019-02-21 12:45:00,134.76,134.79,134.75,134.78,4773.0,119.9825,120.0092,119.9735,120.0003,4773.0
2019-02-21 12:50:00,134.78,134.92,134.76,134.9,5249.0,120.0003,120.1249,119.9825,120.1071,5249.0
2019-02-21 12:55:00,134.92,134.95,134.85,134.86,7389.0,120.1249,120.1516,120.0626,120.0715,7389.0
2019-02-21 13:00:00,134.87,134.91,134.84,134.84,3120.0,120.0804,120.116,120.0537,120.0537,3120.0
2019-02-21 13:05:00,134.85,134.87,134.85,134.86,2193.0,120.0626,120.0804,120.0626,120.0715,2193.0
2019-02-21 13:10:00,134.87,134.87,134.83,134.84,5557.0,120.0804,120.0804,120.0448,120.0537,5557.0
2019-02-21 13:15:00,134.83,134.83,134.73,134.74,5813.0,120.0448,120.0448,119.9557,119.9646,5813.0
2019-02-21 13:20:00,134.75,134.75,134.66,134.69,5035.0,119.9735,119.9735,119.8934,119.9201,5035.0
2019-02-21 13:25:00,134.69,134.69,134.62,134.65,7087.0,119.9201,119.9201,119.8578,119.8845,7087.0
2019-02-21 13:30:00,134.65,134.65,134.57,134.59,5100.0,119.8845,119.8845,119.8133,119.8311,5100.0
2019-02-21 13:35:00,134.6,134.63,134.56,134.56,3866.0,119.84,119.8667,119.8044,119.8044,3866.0
2019-02-21 13:40:00,134.57,134.58,134.55,134.55,3795.0,119.8133,119.8222,119.7955,119.7955,3795.0
2019-02-21 13:45:00,134.56,134.64,134.55,134.64,7626.0,119.8044,119.8756,119.7955,119.8756,7626.0
2019-02-21 13:50:00,134.64,134.65,134.6,134.61,4043.0,119.8756,119.8845,119.84,119.8489,4043.0
2019-02-21 13:55:00,134.62,134.65,134.59,134.6,10253.0,119.8578,119.8845,119.8311,119.84,10253.0
2019-02-21 14:00:00,134.6,134.62,134.56,134.62,5494.0,119.84,119.8578,119.8044,119.8578,5494.0
2019-02-21 14:05:00,134.63,134.65,134.6,134.62,7361.0,119.8667,119.8845,119.84,119.8578,7361.0
2019-02-21 14:10:00,134.61,134.65,134.6,134.6,6805.0,119.8489,119.8845,119.84,119.84,6805.0
2019-02-21 14:15:00,134.59,134.61,134.47,134.49,13790.0,119.8311,119.8489,119.7243,119.7421,13790.0
2019-02-21 14:20:00,134.5,134.56,134.49,134.54,9523.0,119.751,119.8044,119.7421,119.7866,9523.0
2019-02-21 14:25:00,134.55,134.62,134.52,134.61,5945.0,119.7955,119.8578,119.7688,119.8489,5945.0
2019-02-21 14:30:00,134.59,134.64,134.54,134.58,28240.0,119.8311,119.8756,119.7866,119.8222,28240.0
2019-02-21 14:35:00,134.56,134.59,134.55,134.57,8065.0,119.8044,119.8311,119.7955,119.8133,8065.0
2019-02-21 14:40:00,134.56,134.62,134.54,134.56,18399.0,119.8044,119.8578,119.7866,119.8044,18399.0
2019-02-21 14:45:00,134.56,134.58,134.37,134.38,10010.0,119.8044,119.8222,119.6352,119.6441,10010.0
2019-02-21 14:50:00,134.36,134.37,134.22,134.25,13493.0,119.6263,119.6352,119.5017,119.5284,13493.0
2019-02-21 14:55:00,134.26,134.41,134.25,134.4,4601.0,119.5373,119.6708,119.5284,119.6619,4601.0
2019-02-21 15:00:00,134.41,134.42,134.36,134.39,14072.0,119.6708,119.6797,119.6263,119.653,14072.0
2019-02-21 15:05:00,134.4,134.51,134.4,134.46,16015.0,119.6619,119.7599,119.6619,119.7154,16015.0
2019-02-21 15:10:00,134.46,134.53,134.45,134.5,12324.0,119.7154,119.7777,119.7064,119.751,12324.0
2019-02-21 15:15:00,134.5,134.53,134.4,134.43,11967.0,119.751,119.7777,119.6619,119.6886,11967.0
2019-02-21 15:20:00,134.42,134.47,134.42,134.47,21124.0,119.6797,119.7243,119.6797,119.7243,21124.0
2019-02-21 15:25:00,134.48,134.49,134.44,134.48,13426.0,119.7332,119.7421,119.6975,119.7332,13426.0
2019-02-21 15:30:00,134.49,134.51,134.33,134.43,21361.0,119.7421,119.7599,119.5996,119.6886,21361.0
2019-02-21 15:35:00,134.44,134.49,134.39,134.48,11478.0,119.6975,119.7421,119.653,119.7332,11478.0
2019-02-21 15:40:00,134.48,134.59,134.45,134.59,24128.0,119.7332,119.8311,119.7064,119.8311,24128.0
2019-02-21 15:45:00,134.58,134.65,134.57,134.64,26609.0,119.8222,119.8845,119.8133,119.8756,26609.0
2019-02-21 15:50:00,134.64,134.68,134.55,134.64,20523.0,119.8756,119.9112,119.7955,119.8756,20523.0
2019-02-21 15:55:00,134.64,134.8,134.63,134.71,74192.0,119.8756,120.0181,119.8667,119.9379,74192.0
2019-02-22 09:30:00,135.19,135.35,134.5,135.0,37896.0,120.3653,120.5078,119.751,120.1961,37896.0
2019-02-22 09:35:00,135.09,135.1,134.39,134.46,9369.0,120.2763,120.2852,119.653,119.7154,9369.0
2019-02-22 09:40:00,134.39,134.6,134.24,134.59,38818.0,119.653,119.84,119.5195,119.8311,38818.0
2019-02-22 09:45:00,134.66,134.73,134.23,134.57,11576.0,119.8934,119.9557,119.5106,119.8133,11576.0
2019-02-22 09:50:00,134.56,134.75,134.46,134.71,12517.0,119.8044,119.9735,119.7154,119.9379,12517.0
2019-02-22 09:55:00,134.63,134.7,134.22,134.34,7033.0,119.8667,119.929,119.5017,119.6085,7033.0
2019-02-22 10:00:00,134.33,134.53,134.24,134.37,9164.0,119.5996,119.7777,119.5195,119.6352,9164.0
2019-02-22 10:05:00,134.36,134.55,134.35,134.46,10764.0,119.6263,119.7955,119.6174,119.7154,10764.0
2019-02-22 10:10:00,134.44,134.57,134.39,134.55,7550.0,119.6975,119.8133,119.653,119.7955,7550.0
2019-02-22 10:15:00,134.52,134.6,134.47,134.53,4500.0,119.7688,119.84,119.7243,119.7777,4500.0
2019-02-22 10:20:00,134.5,134.56,134.45,134.45,3200.0,119.751,119.8044,119.7064,119.7064,3200.0
2019-02-22 10:25:00,134.51,134.58,134.46,134.56,7129.0,119.7599,119.8222,119.7154,119.8044,7129.0
2019-02-22 10:30:00,134.59,134.62,134.51,134.55,4328.0,119.8311,119.8578,119.7599,119.7955,4328.0
2019-02-22 10:35:00,134.55,134.6,134.51,134.55,3992.0,119.7955,119.84,119.7599,119.7955,3992.0
2019-02-22 10:40:00,134.53,134.62,134.49,134.61,6167.0,119.7777,119.8578,119.7421,119.8489,6167.0
2019-02-22 10:45:00,134.63,134.77,134.55,134.77,8713.0,119.8667,119.9914,119.7955,119.9914,8713.0
2019-02-22 10:50:00,134.7,134.8,134.59,134.73,4822.0,119.929,120.0181,119.8311,119.9557,4822.0
2019-02-22 10:55:00,134.74,134.77,134.63,134.63,9691.0,119.9646,119.9914,119.8667,119.8667,9691.0
2019-02-22 11:00:00,134.64,134.69,134.59,134.6,17144.0,119.8756,119.9201,119.8311,119.84,17144.0
2019-02-22 11:05:00,134.61,134.76,134.59,134.75,19247.0,119.8489,119.9825,119.8311,119.9735,19247.0
2019-02-22 11:10:00,134.73,134.86,134.73,134.8,7481.0,119.9557,120.0715,119.9557,120.0181,7481.0
2019-02-22 11:15:00,134.8,134.97,134.7,134.92,16567.0,120.0181,120.1694,119.929,120.1249,16567.0
2019-02-22 11:20:00,134.94,135.07,134.91,135.03,15745.0,120.1427,120.2585,120.116,120.2228,15745.0
2019-02-22 11:25:00,135.03,135.09,135.01,135.01,6154.0,120.2228,120.2763,120.205,120.205,6154.0
2019-02-22 11:30:00,135.0,135.11,135.0,135.03,7029.0,120.1961,120.2941,120.1961,120.2228,7029.0
2019-02-22 11:35:00,135.09,135.2,135.08,135.2,13994.0,120.2763,120.3742,120.2674,120.3742,13994.0
2019-02-22 11:40:00,135.21,135.21,135.12,135.15,6402.0,120.3831,120.3831,120.303,120.3297,6402.0
2019-02-22 11:45:00,135.15,135.23,135.14,135.22,8988.0,120.3297,120.4009,120.3208,120.392,8988.0
2019-02-22 11:50:00,135.21,135.22,135.01,135.09,10428.0,120.3831,120.392,120.205,120.2763,10428.0
2019-02-22 11:55:00,135.11,135.14,135.01,135.06,8809.0,120.2941,120.3208,120.205,120.2496,8809.0
2019-02-22 12:00:00,135.02,135.2,135.02,135.18,5868.0,120.2139,120.3742,120.2139,120.3564,5868.0
2019-02-22 12:05:00,135.18,135.18,135.14,135.18,4229.0,120.3564,120.3564,120.3208,120.3564,4229.0
2019-02-22 12:10:00,135.16,135.18,135.06,135.11,6271.0,120.3386,120.3564,120.2496,120.2941,6271.0
2019-02-22 12:15:00,135.11,135.15,135.1,135.11,3764.0,120.2941,120.3297,120.2852,120.2941,3764.0
2019-02-22 12:20:00,135.12,135.12,135.02,135.07,9224.0,120.303,120.303,120.2139,120.2585,9224.0
2019-02-22 12:25:00,135.06,135.07,135.0,135.0,5163.0,120.2496,120.2585,120.1961,120.1961,5163.0
2019-02-22 12:30:00,134.99,134.99,134.83,134.88,7153.0,120.1872,120.1872,120.0448,120.0893,7153.0
2019-02-22 12:35:00,134.88,134.94,134.79,134.93,5159.0,120.0893,120.1427,120.0092,120.1338,5159.0
2019-02-22 12:40:00,134.92,134.96,134.91,134.95,5016.0,120.1249,120.1605,120.116,120.1516,5016.0
2019-02-22 12:45:00,134.97,135.03,134.95,135.03,5014.0,120.1694,120.2228,120.1516,120.2228,5014.0
2019-02-22 12:50:00,135.02,135.02,134.91,134.92,9507.0,120.2139,120.2139,120.116,120.1249,9507.0
2019-02-22 12:55:00,134.91,135.04,134.91,134.97,23121.0,120.116,120.2317,120.116,120.1694,23121.0
2019-02-22 13:00:00,134.97,134.99,134.83,134.84,5916.0,120.1694,120.1872,120.0448,120.0537,5916.0
2019-02-22 13:05:00,134.85,134.88,134.8,134.8,8426.0,120.0626,120.0893,120.0181,120.0181,8426.0
2019-02-22 13:10:00,134.77,134.79,134.75,134.76,6120.0,119.9914,120.0092,119.9735,119.9825,6120.0
2019-02-22 13:15:00,134.74,134.75,134.65,134.68,12256.0,119.9646,119.9735,119.8845,119.9112,12256.0
2019-02-22 13:20:00,134.72,134.76,134.69,134.71,7606.0,119.9468,119.9825,119.9201,119.9379,7606.0
2019-02-22 13:25:00,134.73,134.74,134.65,134.68,14551.0,119.9557,119.9646,119.8845,119.9112,14551.0
2019-02-22 13:30:00,134.7,134.8,134.66,134.75,23520.0,119.929,120.0181,119.8934,119.9735,23520.0
2019-02-22 13:35:00,134.75,134.77,134.72,134.74,6965.0,119.9735,119.9914,119.9468,119.9646,6965.0
2019-02-22 13:40:00,134.72,134.72,134.67,134.68,2510.0,119.9468,119.9468,119.9023,119.9112,2510.0
2019-02-22 13:45:00,134.67,134.72,134.67,134.69,6140.0,119.9023,119.9468,119.9023,119.9201,6140.0
2019-02-22 13:50:00,134.7,134.71,134.63,134.7,6367.0,119.929,119.9379,119.8667,119.929,6367.0
2019-02-22 13:55:00,134.69,134.71,134.64,134.68,10917.0,119.9201,119.9379,119.8756,119.9112,10917.0
2019-02-22 14:00:00,134.67,134.7,134.6,134.67,9031.0,119.9023,119.929,119.84,119.9023,9031.0
2019-02-22 14:05:00,134.67,134.77,134.67,134.74,9862.0,119.9023,119.9914,119.9023,119.9646,9862.0
2019-02-22 14:10:00,134.75,134.76,134.7,134.72,8061.0,119.9735,119.9825,119.929,119.9468,8061.0
2019-02-22 14:15:00,134.72,134.74,134.65,134.65,8262.0,119.9468,119.9646,119.8845,119.8845,8262.0
2019-02-22 14:20:00,134.65,134.68,134.6,134.63,8466.0,119.8845,119.9112,119.84,119.8667,8466.0
2019-02-22 14:25:00,134.63,134.63,134.54,134.54,5764.0,119.8667,119.8667,119.7866,119.7866,5764.0
2019-02-22 14:30:00,134.55,134.59,134.52,134.54,10060.0,119.7955,119.8311,119.7688,119.7866,10060.0
2019-02-22 14:35:00,134.54,134.56,134.35,134.42,11299.0,119.7866,119.8044,119.6174,119.6797,11299.0
2019-02-22 14:40:00,134.37,134.44,134.31,134.34,10061.0,119.6352,119.6975,119.5818,119.6085,10061.0
2019-02-22 14:45:00,134.34,134.43,134.29,134.33,8127.0,119.6085,119.6886,119.564,119.5996,8127.0
2019-02-22 14:50:00,134.33,134.41,134.27,134.31,12093.0,119.5996,119.6708,119.5462,119.5818,12093.0
2019-02-22 14:55:00,134.28,134.33,134.27,134.3,7403.0,119.5551,119.5996,119.5462,119.5729,7403.0
2019-02-22 15:00:00,134.29,134.44,134.26,134.44,21612.0,119.564,119.6975,119.5373,119.6975,21612.0
2019-02-22 15:05:00,134.44,134.49,134.41,134.49,8440.0,119.6975,119.7421,119.6708,119.7421,8440.0
2019-02-22 15:10:00,134.49,134.61,134.48,134.6,10569.0,119.7421,119.8489,119.7332,119.84,10569.0
2019-02-22 15:15:00,134.6,134.65,134.57,134.64,7757.0,119.84,119.8845,119.8133,119.8756,7757.0
2019-02-22 15:20:00,134.64,134.68,134.57,134.59,11799.0,119.8756,119.9112,119.8133,119.8311,11799.0
2019-02-22 15:25:00,134.59,134.68,134.59,134.64,20718.0,119.8311,119.9112,119.8311,119.8756,20718.0
2019-02-22 15:30:00,134.64,134.64,134.57,134.61,18118.0,119.8756,119.8756,119.8133,119.8489,18118.0
2019-02-22 15:35:00,134.63,134.63,134.42,134.44,20206.0,119.8667,119.8667,119.6797,119.6975,20206.0
2019-02-22 15:40:00,134.45,134.55,134.45,134.54,23938.0,119.7064,119.7955,119.7064,119.7866,23938.0
2019-02-22 15:45:00,134.58,134.63,134.51,134.52,35534.0,119.8222,119.8667,119.7599,119.7688,35534.0
2019-02-22 15:50:00,134.52,134.58,134.49,134.56,32244.0,119.7688,119.8222,119.7421,119.8044,32244.0
2019-02-22 15:55:00,134.56,134.61,134.43,134.53,104945.0,119.8044,119.8489,119.6886,119.7777,104945.0
2019-02-25 09:30:00,135.06,135.19,134.59,134.99,29449.0,120.2496,120.3653,119.8311,120.1872,29449.0
2019-02-25 09:35:00,135.09,135.17,134.91,134.93,2232.0,120.2763,120.3475,120.116,120.1338,2232.0
2019-02-25 09:40:00,134.91,135.0,134.59,134.6,10149.0,120.116,120.1961,119.8311,119.84,10149.0
2019-02-25 09:45:00,134.67,134.95,134.64,134.9,12823.0,119.9023,120.1516,119.8756,120.1071,12823.0
2019-02-25 09:50:00,134.91,135.01,134.81,134.89,10235.0,120.116,120.205,120.027,120.0982,10235.0
2019-02-25 09:55:00,134.88,135.06,134.88,135.0,9143.0,120.0893,120.2496,120.0893,120.1961,9143.0
2019-02-25 10:00:00,135.02,135.09,134.93,135.02,9459.0,120.2139,120.2763,120.1338,120.2139,9459.0
2019-02-25 10:05:00,135.06,135.13,135.02,135.06,7909.0,120.2496,120.3119,120.2139,120.2496,7909.0
2019-02-25 10:10:00,135.04,135.18,135.04,135.18,9328.0,120.2317,120.3564,120.2317,120.3564,9328.0
2019-02-25 10:15:00,135.15,135.17,135.07,135.13,6525.0,120.3297,120.3475,120.2585,120.3119,6525.0
2019-02-25 10:20:00,135.11,135.12,135.04,135.07,9312.0,120.2941,120.303,120.2317,120.2585,9312.0
2019-02-25 10:25:00,135.04,135.05,134.82,134.85,6963.0,120.2317,120.2407,120.0359,120.0626,6963.0
2019-02-25 10:30:00,134.91,135.07,134.91,135.05,6061.0,120.116,120.2585,120.116,120.2407,6061.0
2019-02-25 10:35:00,135.08,135.32,135.08,135.28,7571.0,120.2674,120.481,120.2674,120.4454,7571.0
2019-02-25 10:40:00,135.32,135.43,135.28,135.3,10303.0,120.481,120.579,120.4454,120.4632,10303.0
2019-02-25 10:45:00,135.33,135.39,135.28,135.39,7231.0,120.4899,120.5434,120.4454,120.5434,7231.0
2019-02-25 10:50:00,135.35,135.59,135.35,135.54,7890.0,120.5078,120.7214,120.5078,120.6769,7890.0
2019-02-25 10:55:00,135.53,135.56,135.48,135.55,4925.0,120.668,120.6947,120.6235,120.6858,4925.0
2019-02-25 11:00:00,135.56,135.66,135.54,135.66,8846.0,120.6947,120.7838,120.6769,120.7838,8846.0
2019-02-25 11:05:00,135.65,135.72,135.62,135.62,5416.0,120.7749,120.8372,120.7481,120.7481,5416.0
2019-02-25 11:10:00,135.62,135.62,135.39,135.41,16909.0,120.7481,120.7481,120.5434,120.5612,16909.0
2019-02-25 11:15:00,135.4,135.42,135.34,135.35,7114.0,120.5523,120.5701,120.4989,120.5078,7114.0
2019-02-25 11:20:00,135.37,135.46,135.35,135.39,9176.0,120.5256,120.6057,120.5078,120.5434,9176.0
2019-02-25 11:25:00,135.37,135.5,135.37,135.49,6918.0,120.5256,120.6413,120.5256,120.6324,6918.0
2019-02-25 11:30:00,135.48,135.59,135.45,135.59,9596.0,120.6235,120.7214,120.5968,120.7214,9596.0
2019-02-25 11:35:00,135.6,135.65,135.56,135.64,8212.0,120.7303,120.7749,120.6947,120.766,8212.0
2019-02-25 11:40:00,135.6,135.68,135.59,135.59,12057.0,120.7303,120.8016,120.7214,120.7214,12057.0
2019-02-25 11:45:00,135.59,135.85,135.56,135.84,26770.0,120.7214,120.9529,120.6947,120.944,26770.0
2019-02-25 11:50:00,135.82,135.83,135.67,135.67,5636.0,120.9262,120.9351,120.7927,120.7927,5636.0
2019-02-25 11:55:00,135.67,135.86,135.66,135.85,8244.0,120.7927,120.9618,120.7838,120.9529,8244.0
2019-02-25 12:00:00,135.84,135.94,135.76,135.84,22174.0,120.944,121.0331,120.8728,120.944,22174.0
2019-02-25 12:05:00,135.82,135.86,135.79,135.85,4247.0,120.9262,120.9618,120.8995,120.9529,4247.0
2019-02-25 12:10:00,135.84,135.84,135.71,135.76,9552.0,120.944,120.944,120.8283,120.8728,9552.0
2019-02-25 12:15:00,135.74,135.76,135.65,135.66,9241.0,120.855,120.8728,120.7749,120.7838,9241.0
2019-02-25 12:20:00,135.61,135.63,135.57,135.63,4456.0,120.7392,120.7571,120.7036,120.7571,4456.0
2019-02-25 12:25:00,135.66,135.73,135.61,135.61,12882.0,120.7838,120.8461,120.7392,120.7392,12882.0
2019-02-25 12:30:00,135.6,135.66,135.6,135.63,6209.0,120.7303,120.7838,120.7303,120.7571,6209.0
2019-02-25 12:35:00,135.63,135.71,135.62,135.71,7239.0,120.7571,120.8283,120.7481,120.8283,7239.0
2019-02-25 12:40:00,135.76,135.79,135.59,135.65,13109.0,120.8728,120.8995,120.7214,120.7749,13109.0
2019-02-25 12:45:00,135.65,135.65,135.51,135.59,10621.0,120.7749,120.7749,120.6502,120.7214,10621.0
2019-02-25 12:50:00,135.58,135.59,135.41,135.46,16711.0,120.7125,120.7214,120.5612,120.6057,16711.0
2019-02-25 12:55:00,135.43,135.45,135.38,135.45,5176.0,120.579,120.5968,120.5345,120.5968,5176.0
2019-02-25 13:00:00,135.46,135.57,135.45,135.55,4504.0,120.6057,120.7036,120.5968,120.6858,4504.0
2019-02-25 13:05:00,135.58,135.62,135.56,135.6,4154.0,120.7125,120.7481,120.6947,120.7303,4154.0
2019-02-25 13:10:00,135.61,135.69,135.6,135.64,4155.0,120.7392,120.8105,120.7303,120.766,4155.0
2019-02-25 13:15:00,135.66,135.67,135.57,135.57,7380.0,120.7838,120.7927,120.7036,120.7036,7380.0
2019-02-25 13:20:00,135.57,135.57,135.49,135.51,9267.0,120.7036,120.7036,120.6324,120.6502,9267.0
2019-02-25 13:25:00,135.49,135.52,135.43,135.51,3700.0,120.6324,120.6591,120.579,120.6502,3700.0
2019-02-25 13:30:00,135.52,135.53,135.44,135.46,7474.0,120.6591,120.668,120.5879,120.6057,7474.0
2019-02-25 13:35:00,135.47,135.48,135.4,135.47,17683.0,120.6146,120.6235,120.5523,120.6146,17683.0
2019-02-25 13:40:00,135.47,135.62,135.47,135.6,5186.0,120.6146,120.7481,120.6146,120.7303,5186.0
2019-02-25 13:45:00,135.6,135.6,135.46,135.5,8500.0,120.7303,120.7303,120.6057,120.6413,8500.0
2019-02-25 13:50:00,135.51,135.56,135.48,135.51,5792.0,120.6502,120.6947,120.6235,120.6502,5792.0
2019-02-25 13:55:00,135.53,135.56,135.45,135.53,10489.0,120.668,120.6947,120.5968,120.668,10489.0
2019-02-25 14:00:00,135.51,135.65,135.51,135.64,3624.0,120.6502,120.7749,120.6502,120.766,3624.0
2019-02-25 14:05:00,135.64,135.68,135.61,135.66,4802.0,120.766,120.8016,120.7392,120.7838,4802.0
2019-02-25 14:10:00,135.67,135.71,135.64,135.68,7250.0,120.7927,120.8283,120.766,120.8016,7250.0
2019-02-25 14:15:00,135.68,135.7,135.65,135.68,6434.0,120.8016,120.8194,120.7749,120.8016,6434.0
2019-02-25 14:20:00,135.67,135.67,135.35,135.4,12479.0,120.7927,120.7927,120.5078,120.5523,12479.0
2019-02-25 14:25:00,135.39,135.49,135.33,135.38,5823.0,120.5434,120.6324,120.4899,120.5345,5823.0
2019-02-25 14:30:00,135.36,135.39,135.2,135.24,6579.0,120.5167,120.5434,120.3742,120.4098,6579.0
2019-02-25 14:35:00,135.24,135.32,135.24,135.26,11956.0,120.4098,120.481,120.4098,120.4276,11956.0
2019-02-25 14:40:00,135.25,135.32,135.23,135.32,10813.0,120.4187,120.481,120.4009,120.481,10813.0
2019-02-25 14:45:00,135.34,135.37,135.29,135.31,6896.0,120.4989,120.5256,120.4543,120.4721,6896.0
2019-02-25 14:50:00,135.31,135.31,135.19,135.19,5175.0,120.4721,120.4721,120.3653,120.3653,5175.0
2019-02-25 14:55:00,135.21,135.28,135.19,135.22,7045.0,120.3831,120.4454,120.3653,120.392,7045.0
2019-02-25 15:00:00,135.22,135.26,135.19,135.23,6867.0,120.392,120.4276,120.3653,120.4009,6867.0
2019-02-25 15:05:00,135.23,135.26,135.19,135.24,6799.0,120.4009,120.4276,120.3653,120.4098,6799.0
2019-02-25 15:10:00,135.22,135.22,135.14,135.17,9419.0,120.392,120.392,120.3208,120.3475,9419.0
2019-02-25 15:15:00,135.19,135.25,135.18,135.2,12851.0,120.3653,120.4187,120.3564,120.3742,12851.0
2019-02-25 15:20:00,135.22,135.28,135.2,135.21,8520.0,120.392,120.4454,120.3742,120.3831,8520.0
2019-02-25 15:25:00,135.2,135.2,134.95,134.99,13693.0,120.3742,120.3742,120.1516,120.1872,13693.0
2019-02-25 15:30:00,135.01,135.18,135.01,135.18,14980.0,120.205,120.3564,120.205,120.3564,14980.0
2019-02-25 15:35:00,135.19,135.36,135.19,135.36,18783.0,120.3653,120.5167,120.3653,120.5167,18783.0
2019-02-25 15:40:00,135.36,135.47,135.34,135.39,16270.0,120.5167,120.6146,120.4989,120.5434,16270.0
2019-02-25 15:45:00,135.4,135.4,135.27,135.31,32866.0,120.5523,120.5523,120.4365,120.4721,32866.0
2019-02-25 15:50:00,135.32,135.34,135.25,135.31,38570.0,120.481,120.4989,120.4187,120.4721,38570.0
2019-02-25 15:55:00,135.33,135.47,135.23,135.37,82819.0,120.4899,120.6146,120.4009,120.5256,82819.0
2019-02-26 09:30:00,134.94,135.31,134.71,134.87,24345.0,120.1427,120.4721,119.9379,120.0804,24345.0
2019-02-26 09:35:00,134.73,135.39,134.73,134.97,19880.0,119.9557,120.5434,119.9557,120.1694,19880.0
2019-02-26 09:40:00,134.98,135.05,134.64,134.74,16067.0,120.1783,120.2407,119.8756,119.9646,16067.0
2019-02-26 09:45:00,134.65,134.86,134.55,134.76,26244.0,119.8845,120.0715,119.7955,119.9825,26244.0
2019-02-26 09:50:00,134.77,135.03,134.74,135.02,9459.0,119.9914,120.2228,119.9646,120.2139,9459.0
2019-02-26 09:55:00,134.98,135.18,134.98,135.12,6287.0,120.1783,120.3564,120.1783,120.303,6287.0
2019-02-26 10:00:00,135.04,135.36,135.0,135.36,8397.0,120.2317,120.5167,120.1961,120.5167,8397.0
2019-02-26 10:05:00,135.35,135.44,135.29,135.29,7471.0,120.5078,120.5879,120.4543,120.4543,7471.0
2019-02-26 10:10:00,135.32,135.49,135.28,135.4,7483.0,120.481,120.6324,120.4454,120.5523,7483.0
2019-02-26 10:15:00,135.42,135.46,135.26,135.27,5247.0,120.5701,120.6057,120.4276,120.4365,5247.0
2019-02-26 10:20:00,135.26,135.53,135.21,135.51,4720.0,120.4276,120.668,120.3831,120.6502,4720.0
2019-02-26 10:25:00,135.52,135.7,135.5,135.5,5223.0,120.6591,120.8194,120.6413,120.6413,5223.0
2019-02-26 10:30:00,135.52,135.74,135.52,135.72,8275.0,120.6591,120.855,120.6591,120.8372,8275.0
2019-02-26 10:35:00,135.69,135.78,135.68,135.7,3812.0,120.8105,120.8906,120.8016,120.8194,3812.0
2019-02-26 10:40:00,135.66,135.75,135.65,135.68,6739.0,120.7838,120.8639,120.7749,120.8016,6739.0
2019-02-26 10:45:00,135.67,135.72,135.62,135.68,4349.0,120.7927,120.8372,120.7481,120.8016,4349.0
2019-02-26 10:50:00,135.7,135.7,135.48,135.54,6087.0,120.8194,120.8194,120.6235,120.6769,6087.0
2019-02-26 10:55:00,135.5,135.54,135.37,135.38,8018.0,120.6413,120.6769,120.5256,120.5345,8018.0
2019-02-26 11:00:00,135.39,135.6,135.38,135.52,9135.0,120.5434,120.7303,120.5345,120.6591,9135.0
2019-02-26 11:05:00,135.52,135.75,135.52,135.75,5696.0,120.6591,120.8639,120.6591,120.8639,5696.0
2019-02-26 11:10:00,135.75,135.95,135.73,135.92,5365.0,120.8639,121.042,120.8461,121.0152,5365.0
2019-02-26 11:15:00,135.97,136.03,135.95,135.96,5311.0,121.0598,121.1132,121.042,121.0509,5311.0
2019-02-26 11:20:00,135.91,135.98,135.9,135.93,11401.0,121.0063,121.0687,120.9974,121.0242,11401.0
2019-02-26 11:25:00,135.9,135.93,135.85,135.93,3532.0,120.9974,121.0242,120.9529,121.0242,3532.0
2019-02-26 11:30:00,135.95,136.07,135.88,135.88,5654.0,121.042,121.1488,120.9796,120.9796,5654.0
2019-02-26 11:35:00,135.9,135.94,135.83,135.86,6097.0,120.9974,121.0331,120.9351,120.9618,6097.0
2019-02-26 11:40:00,135.86,135.9,135.85,135.9,7042.0,120.9618,120.9974,120.9529,120.9974,7042.0
2019-02-26 11:45:00,135.87,135.91,135.77,135.89,5834.0,120.9707,121.0063,120.8817,120.9885,5834.0
2019-02-26 11:50:00,135.87,135.97,135.84,135.97,5399.0,120.9707,121.0598,120.944,121.0598,5399.0
2019-02-26 11:55:00,135.94,135.94,135.77,135.78,4000.0,121.0331,121.0331,120.8817,120.8906,4000.0
2019-02-26 12:00:00,135.75,135.77,135.62,135.66,13269.0,120.8639,120.8817,120.7481,120.7838,13269.0
2019-02-26 12:05:00,135.66,135.69,135.6,135.69,6351.0,120.7838,120.8105,120.7303,120.8105,6351.0
2019-02-26 12:10:00,135.66,135.7,135.58,135.58,6317.0,120.7838,120.8194,120.7125,120.7125,6317.0
2019-02-26 12:15:00,135.59,135.64,135.57,135.63,9475.0,120.7214,120.766,120.7036,120.7571,9475.0
2019-02-26 12:20:00,135.63,135.66,135.55,135.63,7989.0,120.7571,120.7838,120.6858,120.7571,7989.0
2019-02-26 12:25:00,135.64,135.66,135.6,135.6,3093.0,120.766,120.7838,120.7303,120.7303,3093.0
2019-02-26 12:30:00,135.6,135.66,135.5,135.5,4728.0,120.7303,120.7838,120.6413,120.6413,4728.0
2019-02-26 12:35:00,135.49,135.53,135.44,135.48,5000.0,120.6324,120.668,120.5879,120.6235,5000.0
2019-02-26 12:40:00,135.47,135.53,135.41,135.53,5315.0,120.6146,120.668,120.5612,120.668,5315.0
2019-02-26 12:45:00,135.51,135.55,135.34,135.53,12931.0,120.6502,120.6858,120.4989,120.668,12931.0
2019-02-26 12:50:00,135.59,135.59,135.52,135.52,12841.0,120.7214,120.7214,120.6591,120.6591,12841.0
2019-02-26 12:55:00,135.5,135.51,135.44,135.49,4437.0,120.6413,120.6502,120.5879,120.6324,4437.0
2019-02-26 13:00:00,135.52,135.53,135.34,135.34,3379.0,120.6591,120.668,120.4989,120.4989,3379.0
2019-02-26 13:05:00,135.34,135.36,135.29,135.29,4596.0,120.4989,120.5167,120.4543,120.4543,4596.0
2019-02-26 13:10:00,135.31,135.35,135.28,135.32,7270.0,120.4721,120.5078,120.4454,120.481,7270.0
2019-02-26 13:15:00,135.32,135.39,135.32,135.32,3920.0,120.481,120.5434,120.481,120.481,3920.0
2019-02-26 13:20:00,135.33,135.42,135.33,135.39,4393.0,120.4899,120.5701,120.4899,120.5434,4393.0
2019-02-26 13:25:00,135.39,135.39,135.3,135.31,4664.0,120.5434,120.5434,120.4632,120.4721,4664.0
2019-02-26 13:30:00,135.3,135.31,135.23,135.27,4920.0,120.4632,120.4721,120.4009,120.4365,4920.0
2019-02-26 13:35:00,135.3,135.31,135.22,135.27,4544.0,120.4632,120.4721,120.392,120.4365,4544.0
2019-02-26 13:40:00,135.26,135.26,135.19,135.26,3649.0,120.4276,120.4276,120.3653,120.4276,3649.0
2019-02-26 13:45:00,135.27,135.33,135.25,135.32,2310.0,120.4365,120.4899,120.4187,120.481,2310.0
2019-02-26 13:50:00,135.29,135.32,135.27,135.27,4013.0,120.4543,120.481,120.4365,120.4365,4013.0
2019-02-26 13:55:00,135.3,135.33,135.27,135.28,6411.0,120.4632,120.4899,120.4365,120.4454,6411.0
2019-02-26 14:00:00,135.3,135.49,135.3,135.47,7966.0,120.4632,120.6324,120.4632,120.6146,7966.0
2019-02-26 14:05:00,135.46,135.5,135.42,135.47,8142.0,120.6057,120.6413,120.5701,120.6146,8142.0
2019-02-26 14:10:00,135.48,135.49,135.43,135.44,4909.0,120.6235,120.6324,120.579,120.5879,4909.0
2019-02-26 14:15:00,135.44,135.47,135.39,135.44,8866.0,120.5879,120.6146,120.5434,120.5879,8866.0
2019-02-26 14:20:00,135.44,135.44,135.31,135.34,2854.0,120.5879,120.5879,120.4721,120.4989,2854.0
2019-02-26 14:25:00,135.33,135.38,135.29,135.35,6121.0,120.4899,120.5345,120.4543,120.5078,6121.0
2019-02-26 14:30:00,135.36,135.44,135.35,135.42,4752.0,120.5167,120.5879,120.5078,120.5701,4752.0
2019-02-26 14:35:00,135.41,135.44,135.35,135.44,13085.0,120.5612,120.5879,120.5078,120.5879,13085.0
2019-02-26 14:40:00,135.45,135.51,135.44,135.47,5802.0,120.5968,120.6502,120.5879,120.6146,5802.0
2019-02-26 14:45:00,135.47,135.58,135.47,135.58,8245.0,120.6146,120.7125,120.6146,120.7125,8245.0
2019-02-26 14:50:00,135.57,135.6,135.49,135.58,8037.0,120.7036,120.7303,120.6324,120.7125,8037.0
2019-02-26 14:55:00,135.58,135.61,135.53,135.58,7014.0,120.7125,120.7392,120.668,120.7125,7014.0
2019-02-26 15:00:00,135.6,135.73,135.59,135.68,17102.0,120.7303,120.8461,120.7214,120.8016,17102.0
2019-02-26 15:05:00,135.69,135.74,135.61,135.68,9408.0,120.8105,120.855,120.7392,120.8016,9408.0
2019-02-26 15:10:00,135.68,135.73,135.67,135.72,12708.0,120.8016,120.8461,120.7927,120.8372,12708.0
2019-02-26 15:15:00,135.71,135.87,135.7,135.78,16979.0,120.8283,120.9707,120.8194,120.8906,16979.0
2019-02-26 15:20:00,135.77,135.86,135.72,135.75,14069.0,120.8817,120.9618,120.8372,120.8639,14069.0
2019-02-26 15:25:00,135.75,135.75,135.65,135.65,8131.0,120.8639,120.8639,120.7749,120.7749,8131.0
2019-02-26 15:30:00,135.66,135.85,135.64,135.81,23470.0,120.7838,120.9529,120.766,120.9173,23470.0
2019-02-26 15:35:00,135.79,135.79,135.56,135.57,16867.0,120.8995,120.8995,120.6947,120.7036,16867.0
2019-02-26 15:40:00,135.57,135.66,135.55,135.57,19214.0,120.7036,120.7838,120.6858,120.7036,19214.0
2019-02-26 15:45:00,135.57,135.57,135.42,135.47,23601.0,120.7036,120.7036,120.5701,120.6146,23601.0
2019-02-26 15:50:00,135.45,135.5,135.34,135.46,21716.0,120.5968,120.6413,120.4989,120.6057,21716.0
2019-02-26 15:55:00,135.48,135.5,135.16,135.18,77198.0,120.6235,120.6413,120.3386,120.3564,77198.0
2019-02-27 09:30:00,134.31,135.03,134.0,134.03,45313.0,119.5818,120.2228,119.3058,119.3325,45313.0
2019-02-27 09:35:00,134.05,134.58,133.91,134.37,15297.0,119.3503,119.8222,119.2257,119.6352,15297.0
2019-02-27 09:40:00,134.29,134.41,133.95,134.05,13831.0,119.564,119.6708,119.2613,119.3503,13831.0
2019-02-27 09:45:00,134.09,134.12,133.88,134.0,14123.0,119.3859,119.4126,119.199,119.3058,14123.0
2019-02-27 09:50:00,133.97,133.97,133.77,133.8,12508.0,119.2791,119.2791,119.101,119.1277,12508.0
2019-02-27 09:55:00,133.83,133.95,133.77,133.9,16012.0,119.1544,119.2613,119.101,119.2168,16012.0
2019-02-27 10:00:00,133.87,133.87,133.68,133.75,14553.0,119.19,119.19,119.0209,119.0832,14553.0
2019-02-27 10:05:00,133.75,133.98,133.74,133.96,12856.0,119.0832,119.288,119.0743,119.2702,12856.0
2019-02-27 10:10:00,133.94,133.94,133.44,133.58,24946.0,119.2524,119.2524,118.8072,118.9318,24946.0
2019-02-27 10:15:00,133.58,133.74,133.46,133.73,5705.0,118.9318,119.0743,118.825,119.0654,5705.0
2019-02-27 10:20:00,133.73,133.73,133.6,133.65,9054.0,119.0654,119.0654,118.9497,118.9942,9054.0
2019-02-27 10:25:00,133.68,133.7,133.44,133.6,8955.0,119.0209,119.0387,118.8072,118.9497,8955.0
2019-02-27 10:30:00,133.58,133.63,133.41,133.44,6970.0,118.9318,118.9764,118.7805,118.8072,6970.0
2019-02-27 10:35:00,133.44,133.58,133.41,133.54,8585.0,118.8072,118.9318,118.7805,118.8962,8585.0
2019-02-27 10:40:00,133.58,133.58,133.45,133.45,5010.0,118.9318,118.9318,118.8161,118.8161,5010.0
2019-02-27 10:45:00,133.43,133.53,133.34,133.53,14702.0,118.7983,118.8873,118.7182,118.8873,14702.0
2019-02-27 10:50:00,133.55,133.57,133.29,133.32,7780.0,118.9051,118.9229,118.6737,118.7004,7780.0
2019-02-27 10:55:00,133.3,133.32,133.2,133.29,18105.0,118.6826,118.7004,118.5935,118.6737,18105.0
2019-02-27 11:00:00,133.33,133.41,133.18,133.23,15051.0,118.7093,118.7805,118.5757,118.6202,15051.0
2019-02-27 11:05:00,133.24,133.26,133.08,133.18,9697.0,118.6291,118.6469,118.4867,118.5757,9697.0
2019-02-27 11:10:00,133.24,133.24,133.1,133.12,9814.0,118.6291,118.6291,118.5045,118.5223,9814.0
2019-02-27 11:15:00,133.14,133.19,133.06,133.19,10996.0,118.5401,118.5846,118.4689,118.5846,10996.0
2019-02-27 11:20:00,133.19,133.36,133.19,133.31,7284.0,118.5846,118.736,118.5846,118.6915,7284.0
2019-02-27 11:25:00,133.33,133.38,133.24,133.33,7749.0,118.7093,118.7538,118.6291,118.7093,7749.0
2019-02-27 11:30:00,133.31,133.4,133.25,133.28,6638.0,118.6915,118.7716,118.638,118.6647,6638.0
2019-02-27 11:35:00,133.28,133.32,133.2,133.28,7334.0,118.6647,118.7004,118.5935,118.6647,7334.0
2019-02-27 11:40:00,133.28,133.31,133.15,133.15,6075.0,118.6647,118.6915,118.549,118.549,6075.0
2019-02-27 11:45:00,133.14,133.21,133.09,133.21,6497.0,118.5401,118.6024,118.4956,118.6024,6497.0
2019-02-27 11:50:00,133.21,133.25,133.17,133.18,7784.0,118.6024,118.638,118.5668,118.5757,7784.0
2019-02-27 11:55:00,133.19,133.22,133.11,133.16,13801.0,118.5846,118.6113,118.5134,118.5579,13801.0
2019-02-27 12:00:00,133.15,133.15,133.09,133.15,8000.0,118.549,118.549,118.4956,118.549,8000.0
2019-02-27 12:05:00,133.15,133.21,133.13,133.17,6456.0,118.549,118.6024,118.5312,118.5668,6456.0
2019-02-27 12:10:00,133.16,133.2,133.13,133.18,7332.0,118.5579,118.5935,118.5312,118.5757,7332.0
2019-02-27 12:15:00,133.18,133.27,133.17,133.27,7000.0,118.5757,118.6558,118.5668,118.6558,7000.0
2019-02-27 12:20:00,133.3,133.34,133.22,133.31,6755.0,118.6826,118.7182,118.6113,118.6915,6755.0
2019-02-27 12:25:00,133.32,133.33,133.3,133.31,3568.0,118.7004,118.7093,118.6826,118.6915,3568.0
2019-02-27 12:30:00,133.31,133.32,133.27,133.28,8769.0,118.6915,118.7004,118.6558,118.6647,8769.0
2019-02-27 12:35:00,133.3,133.35,133.26,133.35,8825.0,118.6826,118.7271,118.6469,118.7271,8825.0
2019-02-27 12:40:00,133.36,133.44,133.31,133.31,13013.0,118.736,118.8072,118.6915,118.6915,13013.0
2019-02-27 12:45:00,133.3,133.34,133.29,133.32,5221.0,118.6826,118.7182,118.6737,118.7004,5221.0
2019-02-27 12:50:00,133.31,133.35,133.26,133.26,5467.0,118.6915,118.7271,118.6469,118.6469,5467.0
2019-02-27 12:55:00,133.26,133.3,133.21,133.25,6511.0,118.6469,118.6826,118.6024,118.638,6511.0
2019-02-27 13:00:00,133.27,133.36,133.26,133.35,7536.0,118.6558,118.736,118.6469,118.7271,7536.0
2019-02-27 13:05:00,133.35,133.45,133.35,133.44,10000.0,118.7271,118.8161,118.7271,118.8072,10000.0
2019-02-27 13:10:00,133.45,133.51,133.42,133.51,4552.0,118.8161,118.8695,118.7894,118.8695,4552.0
2019-02-27 13:15:00,133.53,133.53,133.46,133.47,3880.0,118.8873,118.8873,118.825,118.8339,3880.0
2019-02-27 13:20:00,133.48,133.65,133.46,133.63,12344.0,118.8428,118.9942,118.825,118.9764,12344.0
2019-02-27 13:25:00,133.62,133.63,133.5,133.52,16780.0,118.9675,118.9764,118.8606,118.8784,16780.0
2019-02-27 13:30:00,133.54,133.54,133.45,133.47,7979.0,118.8962,118.8962,118.8161,118.8339,7979.0
2019-02-27 13:35:00,133.47,133.51,133.38,133.38,8231.0,118.8339,118.8695,118.7538,118.7538,8231.0
2019-02-27 13:40:00,133.38,133.39,133.31,133.39,7134.0,118.7538,118.7627,118.6915,118.7627,7134.0
2019-02-27 13:45:00,133.41,133.54,133.38,133.5,6124.0,118.7805,118.8962,118.7538,118.8606,6124.0
2019-02-27 13:50:00,133.52,133.52,133.45,133.49,6193.0,118.8784,118.8784,118.8161,118.8517,6193.0
2019-02-27 13:55:00,133.49,133.54,133.46,133.47,6422.0,118.8517,118.8962,118.825,118.8339,6422.0
2019-02-27 14:00:00,133.44,133.57,133.43,133.57,6451.0,118.8072,118.9229,118.7983,118.9229,6451.0
2019-02-27 14:05:00,133.56,133.56,133.44,133.49,8447.0,118.914,118.914,118.8072,118.8517,8447.0
2019-02-27 14:10:00,133.47,133.53,133.43,133.53,6960.0,118.8339,118.8873,118.7983,118.8873,6960.0
2019-02-27 14:15:00,133.52,133.62,133.52,133.58,11000.0,118.8784,118.9675,118.8784,118.9318,11000.0
2019-02-27 14:20:00,133.56,133.57,133.44,133.45,4688.0,118.914,118.9229,118.8072,118.8161,4688.0
2019-02-27 14:25:00,133.44,133.46,133.38,133.42,6528.0,118.8072,118.825,118.7538,118.7894,6528.0
2019-02-27 14:30:00,133.43,133.46,133.36,133.45,8848.0,118.7983,118.825,118.736,118.8161,8848.0
2019-02-27 14:35:00,133.44,133.47,133.4,133.41,7558.0,118.8072,118.8339,118.7716,118.7805,7558.0
2019-02-27 14:40:00,133.42,133.53,133.37,133.53,17895.0,118.7894,118.8873,118.7449,118.8873,17895.0
2019-02-27 14:45:00,133.53,133.54,133.37,133.44,7198.0,118.8873,118.8962,118.7449,118.8072,7198.0
2019-02-27 14:50:00,133.43,133.5,133.37,133.37,13506.0,118.7983,118.8606,118.7449,118.7449,13506.0
2019-02-27 14:55:00,133.39,133.6,133.39,133.55,7427.0,118.7627,118.9497,118.7627,118.9051,7427.0
2019-02-27 15:00:00,133.55,133.6,133.44,133.44,8268.0,118.9051,118.9497,118.8072,118.8072,8268.0
2019-02-27 15:05:00,133.45,133.55,133.41,133.54,13319.0,118.8161,118.9051,118.7805,118.8962,13319.0
2019-02-27 15:10:00,133.51,133.54,133.46,133.5,22592.0,118.8695,118.8962,118.825,118.8606,22592.0
2019-02-27 15:15:00,133.5,133.5,133.43,133.44,16943.0,118.8606,118.8606,118.7983,118.8072,16943.0
2019-02-27 15:20:00,133.42,133.44,133.34,133.36,11335.0,118.7894,118.8072,118.7182,118.736,11335.0
2019-02-27 15:25:00,133.37,133.42,133.26,133.26,12230.0,118.7449,118.7894,118.6469,118.6469,12230.0
2019-02-27 15:30:00,133.26,133.31,133.25,133.27,16841.0,118.6469,118.6915,118.638,118.6558,16841.0
2019-02-27 15:35:00,133.27,133.34,133.24,133.34,18042.0,118.6558,118.7182,118.6291,118.7182,18042.0
2019-02-27 15:40:00,133.34,133.34,133.23,133.27,26962.0,118.7182,118.7182,118.6202,118.6558,26962.0
2019-02-27 15:45:00,133.26,133.27,133.18,133.27,30704.0,118.6469,118.6558,118.5757,118.6558,30704.0
2019-02-27 15:50:00,133.27,133.28,133.11,133.17,43162.0,118.6558,118.6647,118.5134,118.5668,43162.0
2019-02-27 15:55:00,133.18,133.24,133.03,133.03,119838.0,118.5757,118.6291,118.4422,118.4422,119838.0
2019-02-28 09:30:00,133.11,133.33,133.0,133.25,22206.0,118.5134,118.7093,118.4155,118.638,22206.0
2019-02-28 09:35:00,133.24,133.38,133.18,133.23,5804.0,118.6291,118.7538,118.5757,118.6202,5804.0
2019-02-28 09:40:00,133.25,133.37,133.14,133.23,8246.0,118.638,118.7449,118.5401,118.6202,8246.0
2019-02-28 09:45:00,133.28,133.34,133.19,133.33,10493.0,118.6647,118.7182,118.5846,118.7093,10493.0
2019-02-28 09:50:00,133.34,133.4,133.13,133.15,17041.0,118.7182,118.7716,118.5312,118.549,17041.0
2019-02-28 09:55:00,133.11,133.44,133.11,133.35,14374.0,118.5134,118.8072,118.5134,118.7271,14374.0
2019-02-28 10:00:00,133.34,133.47,133.28,133.41,16398.0,118.7182,118.8339,118.6647,118.7805,16398.0
2019-02-28 10:05:00,133.4,133.4,133.28,133.35,23180.0,118.7716,118.7716,118.6647,118.7271,23180.0
2019-02-28 10:10:00,133.36,133.57,133.34,133.39,27072.0,118.736,118.9229,118.7182,118.7627,27072.0
2019-02-28 10:15:00,133.38,133.42,133.3,133.34,15051.0,118.7538,118.7894,118.6826,118.7182,15051.0
2019-02-28 10:20:00,133.33,133.4,133.16,133.17,8258.0,118.7093,118.7716,118.5579,118.5668,8258.0
2019-02-28 10:25:00,133.14,133.37,133.06,133.36,16061.0,118.5401,118.7449,118.4689,118.736,16061.0
2019-02-28 10:30:00,133.36,133.43,133.31,133.33,12244.0,118.736,118.7983,118.6915,118.7093,12244.0
2019-02-28 10:35:00,133.3,133.37,133.26,133.34,4913.0,118.6826,118.7449,118.6469,118.7182,4913.0
2019-02-28 10:40:00,133.32,133.32,133.14,133.26,9493.0,118.7004,118.7004,118.5401,118.6469,9493.0
2019-02-28 10:45:00,133.25,133.3,133.21,133.26,7284.0,118.638,118.6826,118.6024,118.6469,7284.0
2019-02-28 10:50:00,133.27,133.39,133.16,133.36,7320.0,118.6558,118.7627,118.5579,118.736,7320.0
2019-02-28 10:55:00,133.36,133.42,133.32,133.35,9677.0,118.736,118.7894,118.7004,118.7271,9677.0
2019-02-28 11:00:00,133.37,133.41,133.3,133.3,12556.0,118.7449,118.7805,118.6826,118.6826,12556.0
2019-02-28 11:05:00,133.3,133.3,133.18,133.23,5295.0,118.6826,118.6826,118.5757,118.6202,5295.0
2019-02-28 11:10:00,133.23,133.31,133.14,133.18,6312.0,118.6202,118.6915,118.5401,118.5757,6312.0
2019-02-28 11:15:00,133.19,133.34,133.19,133.33,7708.0,118.5846,118.7182,118.5846,118.7093,7708.0
2019-02-28 11:20:00,133.34,133.43,133.31,133.31,16509.0,118.7182,118.7983,118.6915,118.6915,16509.0
2019-02-28 11:25:00,133.32,133.37,133.28,133.31,30792.0,118.7004,118.7449,118.6647,118.6915,30792.0
2019-02-28 11:30:00,133.31,133.51,133.26,133.49,19467.0,118.6915,118.8695,118.6469,118.8517,19467.0
2019-02-28 11:35:00,133.49,133.51,133.4,133.5,8919.0,118.8517,118.8695,118.7716,118.8606,8919.0
2019-02-28 11:40:00,133.51,133.52,133.43,133.47,13986.0,118.8695,118.8784,118.7983,118.8339,13986.0
2019-02-28 11:45:00,133.46,133.51,133.4,133.5,12960.0,118.825,118.8695,118.7716,118.8606,12960.0
2019-02-28 11:50:00,133.48,133.5,133.4,133.42,7830.0,118.8428,118.8606,118.7716,118.7894,7830.0
2019-02-28 11:55:00,133.42,133.51,133.42,133.42,4023.0,118.7894,118.8695,118.7894,118.7894,4023.0
2019-02-28 12:00:00,133.44,133.49,133.41,133.49,9945.0,118.8072,118.8517,118.7805,118.8517,9945.0
2019-02-28 12:05:00,133.48,133.61,133.48,133.58,4165.0,118.8428,118.9586,118.8428,118.9318,4165.0
2019-02-28 12:10:00,133.58,133.67,133.56,133.58,17064.0,118.9318,119.012,118.914,118.9318,17064.0
2019-02-28 12:15:00,133.57,133.63,133.53,133.59,3795.0,118.9229,118.9764,118.8873,118.9408,3795.0
2019-02-28 12:20:00,133.58,133.69,133.57,133.66,8017.0,118.9318,119.0298,118.9229,119.0031,8017.0
2019-02-28 12:25:00,133.7,133.7,133.61,133.65,3177.0,119.0387,119.0387,118.9586,118.9942,3177.0
2019-02-28 12:30:00,133.65,133.66,133.6,133.66,3941.0,118.9942,119.0031,118.9497,119.0031,3941.0
2019-02-28 12:35:00,133.64,133.66,133.54,133.66,8217.0,118.9853,119.0031,118.8962,119.0031,8217.0
2019-02-28 12:40:00,133.66,133.7,133.61,133.63,26025.0,119.0031,119.0387,118.9586,118.9764,26025.0
2019-02-28 12:45:00,133.65,133.73,133.64,133.65,17526.0,118.9942,119.0654,118.9853,118.9942,17526.0
2019-02-28 12:50:00,133.62,133.68,133.62,133.67,10201.0,118.9675,119.0209,118.9675,119.012,10201.0
2019-02-28 12:55:00,133.68,133.76,133.68,133.75,11428.0,119.0209,119.0921,119.0209,119.0832,11428.0
2019-02-28 13:00:00,133.75,133.75,133.63,133.66,8935.0,119.0832,119.0832,118.9764,119.0031,8935.0
2019-02-28 13:05:00,133.66,133.69,133.6,133.62,7242.0,119.0031,119.0298,118.9497,118.9675,7242.0
2019-02-28 13:10:00,133.62,133.63,133.53,133.63,5119.0,118.9675,118.9764,118.8873,118.9764,5119.0
2019-02-28 13:15:00,133.64,133.72,133.6,133.69,6786.0,118.9853,119.0565,118.9497,119.0298,6786.0
2019-02-28 13:20:00,133.71,133.72,133.62,133.62,4703.0,119.0476,119.0565,118.9675,118.9675,4703.0
2019-02-28 13:25:00,133.61,133.68,133.6,133.68,5309.0,118.9586,119.0209,118.9497,119.0209,5309.0
2019-02-28 13:30:00,133.66,133.73,133.66,133.71,4356.0,119.0031,119.0654,119.0031,119.0476,4356.0
2019-02-28 13:35:00,133.71,133.74,133.66,133.71,7005.0,119.0476,119.0743,119.0031,119.0476,7005.0
2019-02-28 13:40:00,133.74,133.74,133.7,133.73,4054.0,119.0743,119.0743,119.0387,119.0654,4054.0
2019-02-28 13:45:00,133.72,133.73,133.56,133.64,6717.0,119.0565,119.0654,118.914,118.9853,6717.0
2019-02-28 13:50:00,133.62,133.69,133.58,133.67,6417.0,118.9675,119.0298,118.9318,119.012,6417.0
2019-02-28 13:55:00,133.66,133.67,133.58,133.58,5665.0,119.0031,119.012,118.9318,118.9318,5665.0
2019-02-28 14:00:00,133.58,133.68,133.54,133.62,8242.0,118.9318,119.0209,118.8962,118.9675,8242.0
2019-02-28 14:05:00,133.63,133.74,133.62,133.74,18271.0,118.9764,119.0743,118.9675,119.0743,18271.0
2019-02-28 14:10:00,133.74,133.74,133.58,133.65,14982.0,119.0743,119.0743,118.9318,118.9942,14982.0
2019-02-28 14:15:00,133.65,133.74,133.64,133.73,6231.0,118.9942,119.0743,118.9853,119.0654,6231.0
2019-02-28 14:20:00,133.73,133.76,133.69,133.74,11895.0,119.0654,119.0921,119.0298,119.0743,11895.0
2019-02-28 14:25:00,133.73,133.74,133.68,133.72,10299.0,119.0654,119.0743,119.0209,119.0565,10299.0
2019-02-28 14:30:00,133.72,133.72,133.55,133.55,11726.0,119.0565,119.0565,118.9051,118.9051,11726.0
2019-02-28 14:35:00,133.57,133.62,133.54,133.56,8490.0,118.9229,118.9675,118.8962,118.914,8490.0
2019-02-28 14:40:00,133.57,133.58,133.47,133.5,11317.0,118.9229,118.9318,118.8339,118.8606,11317.0
2019-02-28 14:45:00,133.49,133.5,133.42,133.45,7774.0,118.8517,118.8606,118.7894,118.8161,7774.0
2019-02-28 14:50:00,133.44,133.44,133.31,133.33,13572.0,118.8072,118.8072,118.6915,118.7093,13572.0
2019-02-28 14:55:00,133.33,133.45,133.29,133.44,10942.0,118.7093,118.8161,118.6737,118.8072,10942.0
2019-02-28 15:00:00,133.43,133.54,133.42,133.54,6236.0,118.7983,118.8962,118.7894,118.8962,6236.0
2019-02-28 15:05:00,133.54,133.54,133.48,133.53,9131.0,118.8962,118.8962,118.8428,118.8873,9131.0
2019-02-28 15:10:00,133.52,133.61,133.51,133.55,8147.0,118.8784,118.9586,118.8695,118.9051,8147.0
2019-02-28 15:15:00,133.56,133.62,133.49,133.57,8885.0,118.914,118.9675,118.8517,118.9229,8885.0
2019-02-28 15:20:00,133.59,133.6,133.52,133.53,13216.0,118.9408,118.9497,118.8784,118.8873,13216.0
2019-02-28 15:25:00,133.53,133.61,133.53,133.55,11985.0,118.8873,118.9586,118.8873,118.9051,11985.0
2019-02-28 15:30:00,133.56,133.69,133.54,133.66,17206.0,118.914,119.0298,118.8962,119.0031,17206.0
2019-02-28 15:35:00,133.66,133.77,133.63,133.67,21588.0,119.0031,119.101,118.9764,119.012,21588.0
2019-02-28 15:40:00,133.68,133.7,133.59,133.64,35649.0,119.0209,119.0387,118.9408,118.9853,35649.0
2019-02-28 15:45:00,133.65,133.71,133.47,133.68,130975.0,118.9942,119.0476,118.8339,119.0209,130975.0
2019-02-28 15:50:00,133.67,133.74,133.65,133.7,34683.0,119.012,119.0743,118.9942,119.0387,34683.0
2019-02-28 15:55:00,133.69,133.92,133.67,133.89,141971.0,119.0298,119.2346,119.012,119.2079,141971.0
2019-03-01 09:30:00,134.71,135.4,134.71,135.28,29093.0,119.9379,120.5523,119.9379,120.4454,29093.0
2019-03-01 09:35:00,135.38,135.38,135.06,135.12,7957.0,120.5345,120.5345,120.2496,120.303,7957.0
2019-03-01 09:40:00,135.12,135.18,134.71,134.75,8280.0,120.303,120.3564,119.9379,119.9735,8280.0
2019-03-01 09:45:00,134.83,134.88,134.55,134.81,14123.0,120.0448,120.0893,119.7955,120.027,14123.0
2019-03-01 09:50:00,134.8,134.8,134.43,134.43,6731.0,120.0181,120.0181,119.6886,119.6886,6731.0
2019-03-01 09:55:00,134.41,134.75,134.33,134.68,10843.0,119.6708,119.9735,119.5996,119.9112,10843.0
2019-03-01 10:00:00,134.64,134.68,134.44,134.6,25679.0,119.8756,119.9112,119.6975,119.84,25679.0
2019-03-01 10:05:00,134.6,134.64,134.36,134.59,11382.0,119.84,119.8756,119.6263,119.8311,11382.0
2019-03-01 10:10:00,134.62,134.7,134.46,134.58,11272.0,119.8578,119.929,119.7154,119.8222,11272.0
2019-03-01 10:15:00,134.58,134.64,134.42,134.53,9831.0,119.8222,119.8756,119.6797,119.7777,9831.0
2019-03-01 10:20:00,134.53,134.55,134.27,134.37,7764.0,119.7777,119.7955,119.5462,119.6352,7764.0
2019-03-01 10:25:00,134.4,134.58,134.35,134.58,13051.0,119.6619,119.8222,119.6174,119.8222,13051.0
2019-03-01 10:30:00,134.58,134.63,134.4,134.48,25489.0,119.8222,119.8667,119.6619,119.7332,25489.0
2019-03-01 10:35:00,134.49,134.56,134.27,134.3,18839.0,119.7421,119.8044,119.5462,119.5729,18839.0
2019-03-01 10:40:00,134.3,134.49,134.3,134.49,7710.0,119.5729,119.7421,119.5729,119.7421,7710.0
2019-03-01 10:45:00,134.5,134.67,134.48,134.64,14943.0,119.751,119.9023,119.7332,119.8756,14943.0
2019-03-01 10:50:00,134.64,134.77,134.61,134.61,12665.0,119.8756,119.9914,119.8489,119.8489,12665.0
2019-03-01 10:55:00,134.65,134.78,134.51,134.68,7381.0,119.8845,120.0003,119.7599,119.9112,7381.0
2019-03-01 11:00:00,134.69,134.93,134.69,134.77,10105.0,119.9201,120.1338,119.9201,119.9914,10105.0
2019-03-01 11:05:00,134.75,134.76,134.64,134.73,7131.0,119.9735,119.9825,119.8756,119.9557,7131.0
2019-03-01 11:10:00,134.67,134.67,134.49,134.49,5397.0,119.9023,119.9023,119.7421,119.7421,5397.0
2019-03-01 11:15:00,134.54,134.61,134.48,134.54,13424.0,119.7866,119.8489,119.7332,119.7866,13424.0
2019-03-01 11:20:00,134.45,134.47,134.36,134.36,3066.0,119.7064,119.7243,119.6263,119.6263,3066.0
2019-03-01 11:25:00,134.44,134.59,134.41,134.49,9698.0,119.6975,119.8311,119.6708,119.7421,9698.0
2019-03-01 11:30:00,134.5,134.57,134.42,134.48,8464.0,119.751,119.8133,119.6797,119.7332,8464.0
2019-03-01 11:35:00,134.51,134.58,134.43,134.58,5549.0,119.7599,119.8222,119.6886,119.8222,5549.0
2019-03-01 11:40:00,134.61,134.61,134.39,134.4,4305.0,119.8489,119.8489,119.653,119.6619,4305.0
2019-03-01 11:45:00,134.41,134.42,134.23,134.25,3929.0,119.6708,119.6797,119.5106,119.5284,3929.0
2019-03-01 11:50:00,134.26,134.34,134.2,134.33,3437.0,119.5373,119.6085,119.4839,119.5996,3437.0
2019-03-01 11:55:00,134.3,134.42,134.25,134.35,5707.0,119.5729,119.6797,119.5284,119.6174,5707.0
2019-03-01 12:00:00,134.37,134.4,134.32,134.33,5694.0,119.6352,119.6619,119.5907,119.5996,5694.0
2019-03-01 12:05:00,134.37,134.51,134.37,134.4,11352.0,119.6352,119.7599,119.6352,119.6619,11352.0
2019-03-01 12:10:00,134.39,134.49,134.35,134.44,6642.0,119.653,119.7421,119.6174,119.6975,6642.0
2019-03-01 12:15:00,134.44,134.51,134.39,134.49,6403.0,119.6975,119.7599,119.653,119.7421,6403.0
2019-03-01 12:20:00,134.48,134.51,134.42,134.44,9903.0,119.7332,119.7599,119.6797,119.6975,9903.0
2019-03-01 12:25:00,134.48,134.5,134.44,134.46,7503.0,119.7332,119.751,119.6975,119.7154,7503.0
2019-03-01 12:30:00,134.46,134.51,134.45,134.46,8952.0,119.7154,119.7599,119.7064,119.7154,8952.0
2019-03-01 12:35:00,134.48,134.52,134.3,134.3,6032.0,119.7332,119.7688,119.5729,119.5729,6032.0
2019-03-01 12:40:00,134.28,134.4,134.28,134.35,6370.0,119.5551,119.6619,119.5551,119.6174,6370.0
2019-03-01 12:45:00,134.35,134.4,134.31,134.36,4715.0,119.6174,119.6619,119.5818,119.6263,4715.0
2019-03-01 12:50:00,134.36,134.42,134.33,134.38,6255.0,119.6263,119.6797,119.5996,119.6441,6255.0
2019-03-01 12:55:00,134.4,134.4,134.32,134.34,6555.0,119.6619,119.6619,119.5907,119.6085,6555.0
2019-03-01 13:00:00,134.35,134.4,134.32,134.35,6443.0,119.6174,119.6619,119.5907,119.6174,6443.0
2019-03-01 13:05:00,134.35,134.48,134.35,134.44,4200.0,119.6174,119.7332,119.6174,119.6975,4200.0
2019-03-01 13:10:00,134.48,134.5,134.41,134.45,5101.0,119.7332,119.751,119.6708,119.7064,5101.0
2019-03-01 13:15:00,134.44,134.49,134.4,134.49,5566.0,119.6975,119.7421,119.6619,119.7421,5566.0
2019-03-01 13:20:00,134.49,134.49,134.38,134.4,20520.0,119.7421,119.7421,119.6441,119.6619,20520.0
2019-03-01 13:25:00,134.39,134.41,134.34,134.34,4451.0,119.653,119.6708,119.6085,119.6085,4451.0
2019-03-01 13:30:00,134.35,134.39,134.29,134.39,5778.0,119.6174,119.653,119.564,119.653,5778.0
2019-03-01 13:35:00,134.39,134.41,134.29,134.29,12570.0,119.653,119.6708,119.564,119.564,12570.0
2019-03-01 13:40:00,134.3,134.46,134.26,134.4,19342.0,119.5729,119.7154,119.5373,119.6619,19342.0
2019-03-01 13:45:00,134.41,134.43,134.3,134.31,8381.0,119.6708,119.6886,119.5729,119.5818,8381.0
2019-03-01 13:50:00,134.32,134.37,134.27,134.3,6468.0,119.5907,119.6352,119.5462,119.5729,6468.0
2019-03-01 13:55:00,134.32,134.36,134.28,134.3,6844.0,119.5907,119.6263,119.5551,119.5729,6844.0
2019-03-01 14:00:00,134.29,134.3,134.23,134.29,13610.0,119.564,119.5729,119.5106,119.564,13610.0
2019-03-01 14:05:00,134.32,134.34,134.28,134.32,16110.0,119.5907,119.6085,119.5551,119.5907,16110.0
2019-03-01 14:10:00,134.37,134.39,134.33,134.35,4743.0,119.6352,119.653,119.5996,119.6174,4743.0
2019-03-01 14:15:00,134.35,134.36,134.29,134.31,4616.0,119.6174,119.6263,119.564,119.5818,4616.0
2019-03-01 14:20:00,134.35,134.52,134.34,134.51,13412.0,119.6174,119.7688,119.6085,119.7599,13412.0
2019-03-01 14:25:00,134.53,134.6,134.52,134.58,8042.0,119.7777,119.84,119.7688,119.8222,8042.0
2019-03-01 14:30:00,134.53,134.53,134.46,134.51,7140.0,119.7777,119.7777,119.7154,119.7599,7140.0
2019-03-01 14:35:00,134.51,134.6,134.51,134.57,4974.0,119.7599,119.84,119.7599,119.8133,4974.0
2019-03-01 14:40:00,134.58,134.64,134.55,134.62,11349.0,119.8222,119.8756,119.7955,119.8578,11349.0
2019-03-01 14:45:00,134.65,134.68,134.54,134.56,3867.0,119.8845,119.9112,119.7866,119.8044,3867.0
2019-03-01 14:50:00,134.56,134.65,134.55,134.62,4155.0,119.8044,119.8845,119.7955,119.8578,4155.0
2019-03-01 14:55:00,134.64,134.65,134.59,134.59,5755.0,119.8756,119.8845,119.8311,119.8311,5755.0
2019-03-01 15:00:00,134.6,134.61,134.5,134.5,4827.0,119.84,119.8489,119.751,119.751,4827.0
2019-03-01 15:05:00,134.53,134.54,134.42,134.42,10453.0,119.7777,119.7866,119.6797,119.6797,10453.0
2019-03-01 15:10:00,134.45,134.47,134.28,134.28,8768.0,119.7064,119.7243,119.5551,119.5551,8768.0
2019-03-01 15:15:00,134.31,134.37,134.28,134.35,22484.0,119.5818,119.6352,119.5551,119.6174,22484.0
2019-03-01 15:20:00,134.33,134.34,134.26,134.3,15920.0,119.5996,119.6085,119.5373,119.5729,15920.0
2019-03-01 15:25:00,134.31,134.4,134.29,134.31,20092.0,119.5818,119.6619,119.564,119.5818,20092.0
2019-03-01 15:30:00,134.33,134.36,134.19,134.24,25275.0,119.5996,119.6263,119.475,119.5195,25275.0
2019-03-01 15:35:00,134.23,134.41,134.19,134.36,14488.0,119.5106,119.6708,119.475,119.6263,14488.0
2019-03-01 15:40:00,134.34,134.44,134.33,134.44,32475.0,119.6085,119.6975,119.5996,119.6975,32475.0
2019-03-01 15:45:00,134.45,134.5,134.28,134.32,38778.0,119.7064,119.751,119.5551,119.5907,38778.0
2019-03-01 15:50:00,134.33,134.36,134.23,134.28,29527.0,119.5996,119.6263,119.5106,119.5551,29527.0
2019-03-01 15:55:00,134.27,134.31,134.03,134.15,140178.0,119.5462,119.5818,119.3325,119.4393,140178.0
2019-03-04 09:30:00,134.36,134.65,133.91,134.09,24372.0,119.6263,119.8845,119.2257,119.3859,24372.0
2019-03-04 09:35:00,134.12,134.31,133.9,134.31,4518.0,119.4126,119.5818,119.2168,119.5818,4518.0
2019-03-04 09:40:00,134.42,134.49,134.29,134.4,3998.0,119.6797,119.7421,119.564,119.6619,3998.0
2019-03-04 09:45:00,134.51,134.52,134.18,134.27,9364.0,119.7599,119.7688,119.4661,119.5462,9364.0
2019-03-04 09:50:00,134.2,134.56,134.16,134.43,14403.0,119.4839,119.8044,119.4482,119.6886,14403.0
2019-03-04 09:55:00,134.44,134.64,134.41,134.5,15917.0,119.6975,119.8756,119.6708,119.751,15917.0
2019-03-04 10:00:00,134.54,134.58,134.36,134.49,22842.0,119.7866,119.8222,119.6263,119.7421,22842.0
2019-03-04 10:05:00,134.52,134.64,134.4,134.64,9263.0,119.7688,119.8756,119.6619,119.8756,9263.0
2019-03-04 10:10:00,134.6,134.75,134.6,134.75,7681.0,119.84,119.9735,119.84,119.9735,7681.0
2019-03-04 10:15:00,134.75,134.83,134.75,134.75,8191.0,119.9735,120.0448,119.9735,119.9735,8191.0
2019-03-04 10:20:00,134.69,134.75,134.67,134.74,3878.0,119.9201,119.9735,119.9023,119.9646,3878.0
2019-03-04 10:25:00,134.72,134.81,134.64,134.72,9120.0,119.9468,120.027,119.8756,119.9468,9120.0
2019-03-04 10:30:00,134.67,134.76,134.52,134.56,5565.0,119.9023,119.9825,119.7688,119.8044,5565.0
2019-03-04 10:35:00,134.56,134.6,134.47,134.52,8143.0,119.8044,119.84,119.7243,119.7688,8143.0
2019-03-04 10:40:00,134.49,134.5,134.4,134.48,7532.0,119.7421,119.751,119.6619,119.7332,7532.0
2019-03-04 10:45:00,134.49,134.67,134.45,134.55,7815.0,119.7421,119.9023,119.7064,119.7955,7815.0
2019-03-04 10:50:00,134.55,134.64,134.5,134.5,5736.0,119.7955,119.8756,119.751,119.751,5736.0
2019-03-04 10:55:00,134.53,134.6,134.52,134.58,7455.0,119.7777,119.84,119.7688,119.8222,7455.0
2019-03-04 11:00:00,134.55,134.57,134.46,134.5,11156.0,119.7955,119.8133,119.7154,119.751,11156.0
2019-03-04 11:05:00,134.48,134.63,134.45,134.48,17923.0,119.7332,119.8667,119.7064,119.7332,17923.0
2019-03-04 11:10:00,134.44,134.56,134.44,134.56,5251.0,119.6975,119.8044,119.6975,119.8044,5251.0
2019-03-04 11:15:00,134.58,134.73,134.54,134.67,7957.0,119.8222,119.9557,119.7866,119.9023,7957.0
2019-03-04 11:20:00,134.67,134.75,134.37,134.37,5996.0,119.9023,119.9735,119.6352,119.6352,5996.0
2019-03-04 11:25:00,134.38,134.38,134.17,134.17,7366.0,119.6441,119.6441,119.4572,119.4572,7366.0
2019-03-04 11:30:00,134.09,134.18,133.85,133.85,9047.0,119.3859,119.4661,119.1722,119.1722,9047.0
2019-03-04 11:35:00,133.92,134.02,133.84,133.84,8963.0,119.2346,119.3236,119.1633,119.1633,8963.0
2019-03-04 11:40:00,133.84,133.86,133.62,133.78,16368.0,119.1633,119.1811,118.9675,119.1099,16368.0
2019-03-04 11:45:00,133.78,133.79,133.65,133.65,12305.0,119.1099,119.1188,118.9942,118.9942,12305.0
2019-03-04 11:50:00,133.71,133.73,133.41,133.42,5173.0,119.0476,119.0654,118.7805,118.7894,5173.0
2019-03-04 11:55:00,133.43,133.43,133.22,133.3,4846.0,118.7983,118.7983,118.6113,118.6826,4846.0
2019-03-04 12:00:00,133.3,133.52,133.22,133.49,6510.0,118.6826,118.8784,118.6113,118.8517,6510.0
2019-03-04 12:05:00,133.52,133.54,133.28,133.32,6374.0,118.8784,118.8962,118.6647,118.7004,6374.0
2019-03-04 12:10:00,133.3,133.38,133.14,133.14,7851.0,118.6826,118.7538,118.5401,118.5401,7851.0
2019-03-04 12:15:00,133.13,133.13,132.74,132.78,8823.0,118.5312,118.5312,118.184,118.2196,8823.0
2019-03-04 12:20:00,132.78,132.97,132.78,132.81,9946.0,118.2196,118.3887,118.2196,118.2463,9946.0
2019-03-04 12:25:00,132.8,133.06,132.79,133.06,10938.0,118.2374,118.4689,118.2285,118.4689,10938.0
2019-03-04 12:30:00,133.02,133.08,132.96,132.96,4291.0,118.4333,118.4867,118.3798,118.3798,4291.0
2019-03-04 12:35:00,132.95,132.95,132.87,132.93,6473.0,118.3709,118.3709,118.2997,118.3531,6473.0
2019-03-04 12:40:00,132.9,132.95,132.81,132.81,6238.0,118.3264,118.3709,118.2463,118.2463,6238.0
2019-03-04 12:45:00,132.8,132.84,132.6,132.74,5524.0,118.2374,118.273,118.0593,118.184,5524.0
2019-03-04 12:50:00,132.71,132.82,132.7,132.74,4815.0,118.1573,118.2552,118.1483,118.184,4815.0
2019-03-04 12:55:00,132.73,132.75,132.63,132.69,4122.0,118.1751,118.1929,118.086,118.1394,4122.0
2019-03-04 13:00:00,132.68,132.68,132.53,132.59,7031.0,118.1305,118.1305,117.997,118.0504,7031.0
2019-03-04 13:05:00,132.54,132.63,132.47,132.48,5760.0,118.0059,118.086,117.9436,117.9525,5760.0
2019-03-04 13:10:00,132.46,132.73,132.46,132.67,6970.0,117.9347,118.1751,117.9347,118.1216,6970.0
2019-03-04 13:15:00,132.68,132.85,132.66,132.8,6759.0,118.1305,118.2819,118.1127,118.2374,6759.0
2019-03-04 13:20:00,132.82,132.93,132.8,132.9,5033.0,118.2552,118.3531,118.2374,118.3264,5033.0
2019-03-04 13:25:00,132.9,132.91,132.78,132.9,8500.0,118.3264,118.3353,118.2196,118.3264,8500.0
2019-03-04 13:30:00,132.92,132.98,132.89,132.89,5897.0,118.3442,118.3976,118.3175,118.3175,5897.0
2019-03-04 13:35:00,132.92,133.0,132.88,132.92,7476.0,118.3442,118.4155,118.3086,118.3442,7476.0
2019-03-04 13:40:00,132.92,133.13,132.88,133.1,4220.0,118.3442,118.5312,118.3086,118.5045,4220.0
2019-03-04 13:45:00,133.08,133.11,132.96,133.03,3991.0,118.4867,118.5134,118.3798,118.4422,3991.0
2019-03-04 13:50:00,133.01,133.06,132.96,133.05,5854.0,118.4244,118.4689,118.3798,118.46,5854.0
2019-03-04 13:55:00,133.11,133.14,133.1,133.12,3782.0,118.5134,118.5401,118.5045,118.5223,3782.0
2019-03-04 14:00:00,133.14,133.18,133.08,133.11,4302.0,118.5401,118.5757,118.4867,118.5134,4302.0
2019-03-04 14:05:00,133.14,133.27,133.1,133.2,6764.0,118.5401,118.6558,118.5045,118.5935,6764.0
2019-03-04 14:10:00,133.18,133.21,133.13,133.2,4997.0,118.5757,118.6024,118.5312,118.5935,4997.0
2019-03-04 14:15:00,133.2,133.27,133.14,133.27,3983.0,118.5935,118.6558,118.5401,118.6558,3983.0
2019-03-04 14:20:00,133.26,133.34,133.23,133.3,4978.0,118.6469,118.7182,118.6202,118.6826,4978.0
2019-03-04 14:25:00,133.34,133.44,133.3,133.44,6603.0,118.7182,118.8072,118.6826,118.8072,6603.0
2019-03-04 14:30:00,133.44,133.45,133.33,133.33,8025.0,118.8072,118.8161,118.7093,118.7093,8025.0
2019-03-04 14:35:00,133.39,133.41,133.34,133.35,6667.0,118.7627,118.7805,118.7182,118.7271,6667.0
2019-03-04 14:40:00,133.4,133.45,133.35,133.37,4495.0,118.7716,118.8161,118.7271,118.7449,4495.0
2019-03-04 14:45:00,133.43,133.53,133.42,133.42,7501.0,118.7983,118.8873,118.7894,118.7894,7501.0
2019-03-04 14:50:00,133.44,133.67,133.44,133.58,12172.0,118.8072,119.012,118.8072,118.9318,12172.0
2019-03-04 14:55:00,133.57,133.64,133.43,133.44,6854.0,118.9229,118.9853,118.7983,118.8072,6854.0
2019-03-04 15:00:00,133.45,133.47,133.29,133.3,8146.0,118.8161,118.8339,118.6737,118.6826,8146.0
2019-03-04 15:05:00,133.29,133.29,133.19,133.19,6605.0,118.6737,118.6737,118.5846,118.5846,6605.0
2019-03-04 15:10:00,133.19,133.36,133.18,133.3,7441.0,118.5846,118.736,118.5757,118.6826,7441.0
2019-03-04 15:15:00,133.33,133.45,133.29,133.44,9490.0,118.7093,118.8161,118.6737,118.8072,9490.0
2019-03-04 15:20:00,133.43,133.5,133.25,133.31,13343.0,118.7983,118.8606,118.638,118.6915,13343.0
2019-03-04 15:25:00,133.33,133.48,133.32,133.39,11400.0,118.7093,118.8428,118.7004,118.7627,11400.0
2019-03-04 15:30:00,133.37,133.62,133.32,133.6,15579.0,118.7449,118.9675,118.7004,118.9497,15579.0
2019-03-04 15:35:00,133.6,133.68,133.45,133.58,13239.0,118.9497,119.0209,118.8161,118.9318,13239.0
2019-03-04 15:40:00,133.6,133.66,133.44,133.5,24637.0,118.9497,119.0031,118.8072,118.8606,24637.0
2019-03-04 15:45:00,133.51,133.55,133.37,133.38,35066.0,118.8695,118.9051,118.7449,118.7538,35066.0
2019-03-04 15:50:00,133.38,133.48,133.25,133.36,38744.0,118.7538,118.8428,118.638,118.736,38744.0
2019-03-04 15:55:00,133.37,133.59,133.3,133.58,70276.0,118.7449,118.9408,118.6826,118.9318,70276.0
2019-03-05 09:30:00,133.76,133.76,133.42,133.55,13041.0,119.0921,119.0921,118.7894,118.9051,13041.0
2019-03-05 09:35:00,133.45,133.84,133.28,133.75,16092.0,118.8161,119.1633,118.6647,119.0832,16092.0
2019-03-05 09:40:00,133.76,134.07,133.57,133.57,15728.0,119.0921,119.3681,118.9229,118.9229,15728.0
2019-03-05 09:45:00,133.6,133.76,133.43,133.58,12120.0,118.9497,119.0921,118.7983,118.9318,12120.0
2019-03-05 09:50:00,133.51,133.6,133.26,133.43,5500.0,118.8695,118.9497,118.6469,118.7983,5500.0
2019-03-05 09:55:00,133.37,133.52,133.34,133.35,5612.0,118.7449,118.8784,118.7182,118.7271,5612.0
2019-03-05 10:00:00,133.4,133.76,133.4,133.67,8983.0,118.7716,119.0921,118.7716,119.012,8983.0
2019-03-05 10:05:00,133.7,133.77,133.48,133.62,10383.0,119.0387,119.101,118.8428,118.9675,10383.0
2019-03-05 10:10:00,133.64,133.67,133.46,133.57,7386.0,118.9853,119.012,118.825,118.9229,7386.0
2019-03-05 10:15:00,133.53,133.53,133.29,133.29,6131.0,118.8873,118.8873,118.6737,118.6737,6131.0
2019-03-05 10:20:00,133.29,133.44,133.22,133.24,11512.0,118.6737,118.8072,118.6113,118.6291,11512.0
2019-03-05 10:25:00,133.21,133.29,133.16,133.19,7894.0,118.6024,118.6737,118.5579,118.5846,7894.0
2019-03-05 10:30:00,133.23,133.43,133.2,133.36,6551.0,118.6202,118.7983,118.5935,118.736,6551.0
2019-03-05 10:35:00,133.35,133.35,133.17,133.21,7120.0,118.7271,118.7271,118.5668,118.6024,7120.0
2019-03-05 10:40:00,133.23,133.24,132.94,132.94,6400.0,118.6202,118.6291,118.362,118.362,6400.0
2019-03-05 10:45:00,132.9,132.98,132.78,132.94,7941.0,118.3264,118.3976,118.2196,118.362,7941.0
2019-03-05 10:50:00,132.93,133.06,132.89,133.03,8638.0,118.3531,118.4689,118.3175,118.4422,8638.0
2019-03-05 10:55:00,133.01,133.1,132.94,133.05,9800.0,118.4244,118.5045,118.362,118.46,9800.0
2019-03-05 11:00:00,133.09,133.22,133.02,133.21,5179.0,118.4956,118.6113,118.4333,118.6024,5179.0
2019-03-05 11:05:00,133.21,133.29,133.11,133.24,5430.0,118.6024,118.6737,118.5134,118.6291,5430.0
2019-03-05 11:10:00,133.28,133.41,133.27,133.4,11114.0,118.6647,118.7805,118.6558,118.7716,11114.0
2019-03-05 11:15:00,133.37,133.49,133.33,133.48,6701.0,118.7449,118.8517,118.7093,118.8428,6701.0
2019-03-05 11:20:00,133.5,133.51,133.41,133.47,7169.0,118.8606,118.8695,118.7805,118.8339,7169.0
2019-03-05 11:25:00,133.47,133.6,133.46,133.54,4749.0,118.8339,118.9497,118.825,118.8962,4749.0
2019-03-05 11:30:00,133.52,133.58,133.49,133.58,7452.0,118.8784,118.9318,118.8517,118.9318,7452.0
2019-03-05 11:35:00,133.63,133.69,133.58,133.63,6362.0,118.9764,119.0298,118.9318,118.9764,6362.0
2019-03-05 11:40:00,133.65,133.68,133.61,133.63,6352.0,118.9942,119.0209,118.9586,118.9764,6352.0
2019-03-05 11:45:00,133.66,133.71,133.43,133.43,14902.0,119.0031,119.0476,118.7983,118.7983,14902.0
2019-03-05 11:50:00,133.47,133.47,133.27,133.31,5522.0,118.8339,118.8339,118.6558,118.6915,5522.0
2019-03-05 11:55:00,133.31,133.43,133.28,133.43,4750.0,118.6915,118.7983,118.6647,118.7983,4750.0
2019-03-05 12:00:00,133.4,133.43,133.27,133.33,7277.0,118.7716,118.7983,118.6558,118.7093,7277.0
2019-03-05 12:05:00,133.34,133.37,133.21,133.21,28849.0,118.7182,118.7449,118.6024,118.6024,28849.0
2019-03-05 12:10:00,133.23,133.28,133.16,133.26,7576.0,118.6202,118.6647,118.5579,118.6469,7576.0
2019-03-05 12:15:00,133.23,133.25,133.18,133.2,5727.0,118.6202,118.638,118.5757,118.5935,5727.0
2019-03-05 12:20:00,133.16,133.32,133.13,133.29,5926.0,118.5579,118.7004,118.5312,118.6737,5926.0
2019-03-05 12:25:00,133.29,133.4,133.29,133.35,7792.0,118.6737,118.7716,118.6737,118.7271,7792.0
2019-03-05 12:30:00,133.34,133.4,133.34,133.36,5559.0,118.7182,118.7716,118.7182,118.736,5559.0
2019-03-05 12:35:00,133.34,133.35,133.28,133.29,4854.0,118.7182,118.7271,118.6647,118.6737,4854.0
2019-03-05 12:40:00,133.29,133.32,133.26,133.27,5540.0,118.6737,118.7004,118.6469,118.6558,5540.0
2019-03-05 12:45:00,133.27,133.43,133.27,133.41,6165.0,118.6558,118.7983,118.6558,118.7805,6165.0
2019-03-05 12:50:00,133.41,133.49,133.4,133.45,6102.0,118.7805,118.8517,118.7716,118.8161,6102.0
2019-03-05 12:55:00,133.48,133.67,133.46,133.65,4517.0,118.8428,119.012,118.825,118.9942,4517.0
2019-03-05 13:00:00,133.67,133.69,133.56,133.57,7640.0,119.012,119.0298,118.914,118.9229,7640.0
2019-03-05 13:05:00,133.56,133.58,133.42,133.44,9035.0,118.914,118.9318,118.7894,118.8072,9035.0
2019-03-05 13:10:00,133.42,133.65,133.42,133.62,5244.0,118.7894,118.9942,118.7894,118.9675,5244.0
2019-03-05 13:15:00,133.65,133.65,133.53,133.61,8678.0,118.9942,118.9942,118.8873,118.9586,8678.0
2019-03-05 13:20:00,133.58,133.58,133.46,133.49,6922.0,118.9318,118.9318,118.825,118.8517,6922.0
2019-03-05 13:25:00,133.51,133.53,133.39,133.39,6638.0,118.8695,118.8873,118.7627,118.7627,6638.0
2019-03-05 13:30:00,133.39,133.46,133.38,133.46,7060.0,118.7627,118.825,118.7538,118.825,7060.0
2019-03-05 13:35:00,133.49,133.5,133.44,133.47,4112.0,118.8517,118.8606,118.8072,118.8339,4112.0
2019-03-05 13:40:00,133.47,133.49,133.39,133.43,4969.0,118.8339,118.8517,118.7627,118.7983,4969.0
2019-03-05 13:45:00,133.42,133.65,133.41,133.64,6650.0,118.7894,118.9942,118.7805,118.9853,6650.0
2019-03-05 13:50:00,133.66,133.71,133.6,133.6,15108.0,119.0031,119.0476,118.9497,118.9497,15108.0
2019-03-05 13:55:00,133.63,133.64,133.54,133.54,5083.0,118.9764,118.9853,118.8962,118.8962,5083.0
2019-03-05 14:00:00,133.57,133.62,133.54,133.6,4660.0,118.9229,118.9675,118.8962,118.9497,4660.0
2019-03-05 14:05:00,133.6,133.67,133.58,133.58,4100.0,118.9497,119.012,118.9318,118.9318,4100.0
2019-03-05 14:10:00,133.58,133.61,133.5,133.59,6154.0,118.9318,118.9586,118.8606,118.9408,6154.0
2019-03-05 14:15:00,133.59,133.67,133.59,133.64,3917.0,118.9408,119.012,118.9408,118.9853,3917.0
2019-03-05 14:20:00,133.66,133.72,133.63,133.69,5481.0,119.0031,119.0565,118.9764,119.0298,5481.0
2019-03-05 14:25:00,133.73,133.77,133.71,133.73,5130.0,119.0654,119.101,119.0476,119.0654,5130.0
2019-03-05 14:30:00,133.76,133.8,133.72,133.72,12902.0,119.0921,119.1277,119.0565,119.0565,12902.0
2019-03-05 14:35:00,133.71,133.75,133.65,133.72,9541.0,119.0476,119.0832,118.9942,119.0565,9541.0
2019-03-05 14:40:00,133.71,133.71,133.63,133.63,4562.0,119.0476,119.0476,118.9764,118.9764,4562.0
2019-03-05 14:45:00,133.67,133.72,133.65,133.67,7285.0,119.012,119.0565,118.9942,119.012,7285.0
2019-03-05 14:50:00,133.65,133.8,133.65,133.78,10489.0,118.9942,119.1277,118.9942,119.1099,10489.0
2019-03-05 14:55:00,133.81,133.81,133.71,133.76,5301.0,119.1366,119.1366,119.0476,119.0921,5301.0
2019-03-05 15:00:00,133.74,133.82,133.64,133.78,29667.0,119.0743,119.1455,118.9853,119.1099,29667.0
2019-03-05 15:05:00,133.77,133.77,133.68,133.69,9850.0,119.101,119.101,119.0209,119.0298,9850.0
2019-03-05 15:10:00,133.67,133.71,133.63,133.69,8576.0,119.012,119.0476,118.9764,119.0298,8576.0
2019-03-05 15:15:00,133.68,133.69,133.62,133.62,7294.0,119.0209,119.0298,118.9675,118.9675,7294.0
2019-03-05 15:20:00,133.61,133.61,133.56,133.58,8454.0,118.9586,118.9586,118.914,118.9318,8454.0
2019-03-05 15:25:00,133.6,133.63,133.49,133.5,8115.0,118.9497,118.9764,118.8517,118.8606,8115.0
2019-03-05 15:30:00,133.51,133.52,133.46,133.5,13429.0,118.8695,118.8784,118.825,118.8606,13429.0
2019-03-05 15:35:00,133.49,133.6,133.48,133.54,16284.0,118.8517,118.9497,118.8428,118.8962,16284.0
2019-03-05 15:40:00,133.53,133.62,133.51,133.62,19672.0,118.8873,118.9675,118.8695,118.9675,19672.0
2019-03-05 15:45:00,133.65,133.73,133.6,133.61,24071.0,118.9942,119.0654,118.9497,118.9586,24071.0
2019-03-05 15:50:00,133.62,133.68,133.59,133.67,21692.0,118.9675,119.0209,118.9408,119.012,21692.0
2019-03-05 15:55:00,133.65,133.76,133.51,133.51,69412.0,118.9942,119.0921,118.8695,118.8695,69412.0
2019-03-06 09:30:00,133.39,133.91,133.38,133.85,15901.0,118.7627,119.2257,118.7538,119.1722,15901.0
2019-03-06 09:35:00,133.81,133.82,133.52,133.67,8659.0,119.1366,119.1455,118.8784,119.012,8659.0
2019-03-06 09:40:00,133.66,133.75,133.47,133.58,5693.0,119.0031,119.0832,118.8339,118.9318,5693.0
2019-03-06 09:45:00,133.57,133.81,133.56,133.65,5473.0,118.9229,119.1366,118.914,118.9942,5473.0
2019-03-06 09:50:00,133.69,133.72,133.52,133.65,8398.0,119.0298,119.0565,118.8784,118.9942,8398.0
2019-03-06 09:55:00,133.61,133.77,133.61,133.62,3895.0,118.9586,119.101,118.9586,118.9675,3895.0
2019-03-06 10:00:00,133.61,133.74,133.61,133.71,3048.0,118.9586,119.0743,118.9586,119.0476,3048.0
2019-03-06 10:05:00,133.74,133.97,133.72,133.97,3632.0,119.0743,119.2791,119.0565,119.2791,3632.0
2019-03-06 10:10:00,133.97,133.97,133.78,133.88,5252.0,119.2791,119.2791,119.1099,119.199,5252.0
2019-03-06 10:15:00,133.91,133.96,133.77,133.85,6324.0,119.2257,119.2702,119.101,119.1722,6324.0
2019-03-06 10:20:00,133.86,133.96,133.86,133.91,7625.0,119.1811,119.2702,119.1811,119.2257,7625.0
2019-03-06 10:25:00,133.9,134.0,133.85,133.85,3877.0,119.2168,119.3058,119.1722,119.1722,3877.0
2019-03-06 10:30:00,133.86,133.93,133.74,133.79,4015.0,119.1811,119.2435,119.0743,119.1188,4015.0
2019-03-06 10:35:00,133.8,133.94,133.75,133.93,5890.0,119.1277,119.2524,119.0832,119.2435,5890.0
2019-03-06 10:40:00,133.94,134.11,133.9,134.04,9558.0,119.2524,119.4037,119.2168,119.3414,9558.0
2019-03-06 10:45:00,134.06,134.07,133.99,134.0,3702.0,119.3592,119.3681,119.2969,119.3058,3702.0
2019-03-06 10:50:00,134.07,134.25,134.06,134.25,5010.0,119.3681,119.5284,119.3592,119.5284,5010.0
2019-03-06 10:55:00,134.23,134.33,134.21,134.26,3896.0,119.5106,119.5996,119.4928,119.5373,3896.0
2019-03-06 11:00:00,134.24,134.29,134.2,134.25,6392.0,119.5195,119.564,119.4839,119.5284,6392.0
2019-03-06 11:05:00,134.23,134.45,134.22,134.45,7483.0,119.5106,119.7064,119.5017,119.7064,7483.0
2019-03-06 11:10:00,134.46,134.55,134.44,134.54,6236.0,119.7154,119.7955,119.6975,119.7866,6236.0
2019-03-06 11:15:00,134.54,134.56,134.49,134.5,5708.0,119.7866,119.8044,119.7421,119.751,5708.0
2019-03-06 11:20:00,134.53,134.53,134.4,134.41,6920.0,119.7777,119.7777,119.6619,119.6708,6920.0
2019-03-06 11:25:00,134.41,134.41,134.3,134.3,13290.0,119.6708,119.6708,119.5729,119.5729,13290.0
2019-03-06 11:30:00,134.31,134.41,134.3,134.33,4485.0,119.5818,119.6708,119.5729,119.5996,4485.0
2019-03-06 11:35:00,134.34,134.48,134.32,134.46,3256.0,119.6085,119.7332,119.5907,119.7154,3256.0
2019-03-06 11:40:00,134.45,134.47,134.3,134.3,4800.0,119.7064,119.7243,119.5729,119.5729,4800.0
2019-03-06 11:45:00,134.32,134.38,134.18,134.18,5039.0,119.5907,119.6441,119.4661,119.4661,5039.0
2019-03-06 11:50:00,134.16,134.16,134.0,134.02,3895.0,119.4482,119.4482,119.3058,119.3236,3895.0
2019-03-06 11:55:00,134.04,134.08,134.0,134.03,5569.0,119.3414,119.377,119.3058,119.3325,5569.0
2019-03-06 12:00:00,134.05,134.15,134.04,134.11,3719.0,119.3503,119.4393,119.3414,119.4037,3719.0
2019-03-06 12:05:00,134.1,134.27,134.09,134.23,4803.0,119.3948,119.5462,119.3859,119.5106,4803.0
2019-03-06 12:10:00,134.23,134.23,134.12,134.14,4766.0,119.5106,119.5106,119.4126,119.4304,4766.0
2019-03-06 12:15:00,134.13,134.2,134.01,134.03,4289.0,119.4215,119.4839,119.3147,119.3325,4289.0
2019-03-06 12:20:00,134.01,134.06,133.88,133.88,5367.0,119.3147,119.3592,119.199,119.199,5367.0
2019-03-06 12:25:00,133.89,133.91,133.74,133.75,5400.0,119.2079,119.2257,119.0743,119.0832,5400.0
2019-03-06 12:30:00,133.79,133.87,133.79,133.86,2979.0,119.1188,119.19,119.1188,119.1811,2979.0
2019-03-06 12:35:00,133.9,133.9,133.8,133.8,2917.0,119.2168,119.2168,119.1277,119.1277,2917.0
2019-03-06 12:40:00,133.78,133.82,133.74,133.81,2685.0,119.1099,119.1455,119.0743,119.1366,2685.0
2019-03-06 12:45:00,133.82,133.88,133.74,133.74,3134.0,119.1455,119.199,119.0743,119.0743,3134.0
2019-03-06 12:50:00,133.77,133.84,133.59,133.59,5390.0,119.101,119.1633,118.9408,118.9408,5390.0
2019-03-06 12:55:00,133.59,133.62,133.55,133.57,3656.0,118.9408,118.9675,118.9051,118.9229,3656.0
2019-03-06 13:00:00,133.58,133.65,133.55,133.6,4214.0,118.9318,118.9942,118.9051,118.9497,4214.0
2019-03-06 13:05:00,133.59,133.63,133.53,133.54,6489.0,118.9408,118.9764,118.8873,118.8962,6489.0
2019-03-06 13:10:00,133.57,133.74,133.57,133.69,3859.0,118.9229,119.0743,118.9229,119.0298,3859.0
2019-03-06 13:15:00,133.71,133.72,133.61,133.66,4532.0,119.0476,119.0565,118.9586,119.0031,4532.0
2019-03-06 13:20:00,133.64,133.67,133.58,133.66,4563.0,118.9853,119.012,118.9318,119.0031,4563.0
2019-03-06 13:25:00,133.65,133.73,133.65,133.69,2800.0,118.9942,119.0654,118.9942,119.0298,2800.0
2019-03-06 13:30:00,133.7,133.8,133.7,133.74,4178.0,119.0387,119.1277,119.0387,119.0743,4178.0
2019-03-06 13:35:00,133.72,133.83,133.59,133.83,5269.0,119.0565,119.1544,118.9408,119.1544,5269.0
2019-03-06 13:40:00,133.83,133.86,133.68,133.73,6321.0,119.1544,119.1811,119.0209,119.0654,6321.0
2019-03-06 13:45:00,133.72,133.72,133.54,133.54,3904.0,119.0565,119.0565,118.8962,118.8962,3904.0
2019-03-06 13:50:00,133.54,133.64,133.53,133.62,4553.0,118.8962,118.9853,118.8873,118.9675,4553.0
2019-03-06 13:55:00,133.64,133.76,133.64,133.7,4961.0,118.9853,119.0921,118.9853,119.0387,4961.0
2019-03-06 14:00:00,133.77,133.8,133.72,133.8,4186.0,119.101,119.1277,119.0565,119.1277,4186.0
2019-03-06 14:05:00,133.74,133.74,133.6,133.6,7478.0,119.0743,119.0743,118.9497,118.9497,7478.0
2019-03-06 14:10:00,133.59,133.64,133.55,133.55,7942.0,118.9408,118.9853,118.9051,118.9051,7942.0
2019-03-06 14:15:00,133.59,133.61,133.51,133.51,3467.0,118.9408,118.9586,118.8695,118.8695,3467.0
2019-03-06 14:20:00,133.51,133.63,133.51,133.62,6110.0,118.8695,118.9764,118.8695,118.9675,6110.0
2019-03-06 14:25:00,133.61,133.66,133.52,133.52,10961.0,118.9586,119.0031,118.8784,118.8784,10961.0
2019-03-06 14:30:00,133.55,133.58,133.42,133.43,5723.0,118.9051,118.9318,118.7894,118.7983,5723.0
2019-03-06 14:35:00,133.43,133.52,133.41,133.52,3967.0,118.7983,118.8784,118.7805,118.8784,3967.0
2019-03-06 14:40:00,133.5,133.51,133.37,133.37,3133.0,118.8606,118.8695,118.7449,118.7449,3133.0
2019-03-06 14:45:00,133.37,133.49,133.37,133.45,8165.0,118.7449,118.8517,118.7449,118.8161,8165.0
2019-03-06 14:50:00,133.48,133.49,133.37,133.39,5807.0,118.8428,118.8517,118.7449,118.7627,5807.0
2019-03-06 14:55:00,133.41,133.5,133.38,133.38,4144.0,118.7805,118.8606,118.7538,118.7538,4144.0
2019-03-06 15:00:00,133.39,133.46,133.37,133.41,4885.0,118.7627,118.825,118.7449,118.7805,4885.0
2019-03-06 15:05:00,133.37,133.43,133.27,133.3,6916.0,118.7449,118.7983,118.6558,118.6826,6916.0
2019-03-06 15:10:00,133.3,133.31,133.19,133.19,8482.0,118.6826,118.6915,118.5846,118.5846,8482.0
2019-03-06 15:15:00,133.2,133.21,133.1,133.17,9493.0,118.5935,118.6024,118.5045,118.5668,9493.0
2019-03-06 15:20:00,133.17,133.2,133.1,133.1,8428.0,118.5668,118.5935,118.5045,118.5045,8428.0
2019-03-06 15:25:00,133.14,133.16,133.0,133.14,10187.0,118.5401,118.5579,118.4155,118.5401,10187.0
2019-03-06 15:30:00,133.14,133.24,133.13,133.21,12598.0,118.5401,118.6291,118.5312,118.6024,12598.0
2019-03-06 15:35:00,133.22,133.28,133.18,133.19,12029.0,118.6113,118.6647,118.5757,118.5846,12029.0
2019-03-06 15:40:00,133.19,133.36,133.17,133.35,19920.0,118.5846,118.736,118.5668,118.7271,19920.0
2019-03-06 15:45:00,133.33,133.33,133.18,133.22,16945.0,118.7093,118.7093,118.5757,118.6113,16945.0
2019-03-06 15:50:00,133.22,133.31,133.18,133.18,21623.0,118.6113,118.6915,118.5757,118.5757,21623.0
2019-03-06 15:55:00,133.19,133.31,133.14,133.29,65482.0,118.5846,118.6915,118.5401,118.6737,65482.0
2019-03-07 09:30:00,132.78,133.09,132.74,132.88,13529.0,118.2196,118.4956,118.184,118.3086,13529.0
2019-03-07 09:35:00,132.81,132.85,132.56,132.71,5393.0,118.2463,118.2819,118.0237,118.1573,5393.0
2019-03-07 09:40:00,132.74,132.82,132.61,132.67,5500.0,118.184,118.2552,118.0682,118.1216,5500.0
2019-03-07 09:45:00,132.73,132.73,132.23,132.33,9985.0,118.1751,118.1751,117.7299,117.8189,9985.0
2019-03-07 09:50:00,132.32,132.36,132.07,132.19,7305.0,117.81,117.8456,117.5874,117.6943,7305.0
2019-03-07 09:55:00,132.2,132.21,132.05,132.19,13278.0,117.7032,117.7121,117.5696,117.6943,13278.0
2019-03-07 10:00:00,132.29,132.39,132.23,132.35,3648.0,117.7833,117.8723,117.7299,117.8367,3648.0
2019-03-07 10:05:00,132.36,132.44,132.28,132.34,14716.0,117.8456,117.9169,117.7744,117.8278,14716.0
2019-03-07 10:10:00,132.34,132.47,132.29,132.45,6695.0,117.8278,117.9436,117.7833,117.9258,6695.0
2019-03-07 10:15:00,132.45,132.52,132.17,132.19,6088.0,117.9258,117.9881,117.6765,117.6943,6088.0
2019-03-07 10:20:00,132.17,132.19,132.0,132.12,5710.0,117.6765,117.6943,117.5251,117.632,5710.0
2019-03-07 10:25:00,132.13,132.39,132.12,132.38,6625.0,117.6409,117.8723,117.632,117.8634,6625.0
2019-03-07 10:30:00,132.36,132.46,132.35,132.43,5833.0,117.8456,117.9347,117.8367,117.908,5833.0
2019-03-07 10:35:00,132.44,132.45,132.37,132.39,5861.0,117.9169,117.9258,117.8545,117.8723,5861.0
2019-03-07 10:40:00,132.39,132.39,132.24,132.26,6532.0,117.8723,117.8723,117.7388,117.7566,6532.0
2019-03-07 10:45:00,132.27,132.52,132.26,132.52,5820.0,117.7655,117.9881,117.7566,117.9881,5820.0
2019-03-07 10:50:00,132.59,132.66,132.5,132.66,6700.0,118.0504,118.1127,117.9703,118.1127,6700.0
2019-03-07 10:55:00,132.69,132.73,132.55,132.56,4796.0,118.1394,118.1751,118.0148,118.0237,4796.0
2019-03-07 11:00:00,132.56,132.56,132.41,132.41,5341.0,118.0237,118.0237,117.8901,117.8901,5341.0
2019-03-07 11:05:00,132.44,132.44,132.28,132.3,2426.0,117.9169,117.9169,117.7744,117.7922,2426.0
2019-03-07 11:10:00,132.33,132.48,132.3,132.48,8324.0,117.8189,117.9525,117.7922,117.9525,8324.0
2019-03-07 11:15:00,132.48,132.49,132.24,132.26,8495.0,117.9525,117.9614,117.7388,117.7566,8495.0
2019-03-07 11:20:00,132.28,132.29,132.19,132.28,3793.0,117.7744,117.7833,117.6943,117.7744,3793.0
2019-03-07 11:25:00,132.28,132.43,132.28,132.39,3648.0,117.7744,117.908,117.7744,117.8723,3648.0
2019-03-07 11:30:00,132.44,132.57,132.4,132.55,6400.0,117.9169,118.0326,117.8812,118.0148,6400.0
2019-03-07 11:35:00,132.51,132.72,132.51,132.67,6373.0,117.9792,118.1662,117.9792,118.1216,6373.0
2019-03-07 11:40:00,132.64,132.74,132.58,132.74,2965.0,118.0949,118.184,118.0415,118.184,2965.0
2019-03-07 11:45:00,132.79,132.83,132.64,132.67,3881.0,118.2285,118.2641,118.0949,118.1216,3881.0
2019-03-07 11:50:00,132.67,132.67,132.49,132.49,2442.0,118.1216,118.1216,117.9614,117.9614,2442.0
2019-03-07 11:55:00,132.51,132.64,132.5,132.57,7064.0,117.9792,118.0949,117.9703,118.0326,7064.0
2019-03-07 12:00:00,132.53,132.55,132.42,132.47,15847.0,117.997,118.0148,117.8991,117.9436,15847.0
2019-03-07 12:05:00,132.44,132.64,132.44,132.59,10860.0,117.9169,118.0949,117.9169,118.0504,10860.0
2019-03-07 12:10:00,132.63,132.72,132.62,132.68,6600.0,118.086,118.1662,118.0771,118.1305,6600.0
2019-03-07 12:15:00,132.7,132.75,132.5,132.5,7052.0,118.1483,118.1929,117.9703,117.9703,7052.0
2019-03-07 12:20:00,132.49,132.58,132.46,132.52,4860.0,117.9614,118.0415,117.9347,117.9881,4860.0
2019-03-07 12:25:00,132.52,132.64,132.51,132.64,2974.0,117.9881,118.0949,117.9792,118.0949,2974.0
2019-03-07 12:30:00,132.58,132.81,132.42,132.78,11734.0,118.0415,118.2463,117.8991,118.2196,11734.0
2019-03-07 12:35:00,132.78,132.82,132.67,132.78,5799.0,118.2196,118.2552,118.1216,118.2196,5799.0
2019-03-07 12:40:00,132.72,132.78,132.7,132.75,3400.0,118.1662,118.2196,118.1483,118.1929,3400.0
2019-03-07 12:45:00,132.82,132.83,132.8,132.82,1100.0,118.2552,118.2641,118.2374,118.2552,1100.0
2019-03-07 12:50:00,132.82,132.99,132.78,132.98,6720.0,118.2552,118.4065,118.2196,118.3976,6720.0
2019-03-07 12:55:00,132.99,133.03,132.97,132.99,2286.0,118.4065,118.4422,118.3887,118.4065,2286.0
2019-03-07 13:00:00,132.97,132.97,132.82,132.89,9756.0,118.3887,118.3887,118.2552,118.3175,9756.0
2019-03-07 13:05:00,132.85,132.87,132.79,132.82,4981.0,118.2819,118.2997,118.2285,118.2552,4981.0
2019-03-07 13:10:00,132.85,132.96,132.83,132.95,10283.0,118.2819,118.3798,118.2641,118.3709,10283.0
2019-03-07 13:15:00,132.95,133.03,132.94,132.97,7712.0,118.3709,118.4422,118.362,118.3887,7712.0
2019-03-07 13:20:00,132.97,133.0,132.93,132.93,3321.0,118.3887,118.4155,118.3531,118.3531,3321.0
2019-03-07 13:25:00,132.96,133.07,132.96,133.07,5531.0,118.3798,118.4778,118.3798,118.4778,5531.0
2019-03-07 13:30:00,133.08,133.09,132.94,132.95,3932.0,118.4867,118.4956,118.362,118.3709,3932.0
2019-03-07 13:35:00,132.95,132.96,132.87,132.93,3938.0,118.3709,118.3798,118.2997,118.3531,3938.0
2019-03-07 13:40:00,132.95,133.07,132.94,133.07,2733.0,118.3709,118.4778,118.362,118.4778,2733.0
2019-03-07 13:45:00,133.11,133.16,133.07,133.16,6274.0,118.5134,118.5579,118.4778,118.5579,6274.0
2019-03-07 13:50:00,133.16,133.16,133.01,133.01,6921.0,118.5579,118.5579,118.4244,118.4244,6921.0
2019-03-07 13:55:00,133.02,133.05,133.0,133.0,7233.0,118.4333,118.46,118.4155,118.4155,7233.0
2019-03-07 14:00:00,133.04,133.1,132.98,133.0,7257.0,118.4511,118.5045,118.3976,118.4155,7257.0
2019-03-07 14:05:00,133.01,133.01,132.82,132.83,4913.0,118.4244,118.4244,118.2552,118.2641,4913.0
2019-03-07 14:10:00,132.83,132.83,132.64,132.64,2550.0,118.2641,118.2641,118.0949,118.0949,2550.0
2019-03-07 14:15:00,132.64,132.72,132.6,132.69,4534.0,118.0949,118.1662,118.0593,118.1394,4534.0
2019-03-07 14:20:00,132.71,132.86,132.66,132.69,7953.0,118.1573,118.2908,118.1127,118.1394,7953.0
2019-03-07 14:25:00,132.65,132.78,132.64,132.74,4858.0,118.1038,118.2196,118.0949,118.184,4858.0
2019-03-07 14:30:00,132.8,132.81,132.49,132.51,13586.0,118.2374,118.2463,117.9614,117.9792,13586.0
2019-03-07 14:35:00,132.53,132.53,132.45,132.47,7229.0,117.997,117.997,117.9258,117.9436,7229.0
2019-03-07 14:40:00,132.5,132.59,132.47,132.55,9065.0,117.9703,118.0504,117.9436,118.0148,9065.0
2019-03-07 14:45:00,132.56,132.58,132.43,132.49,8276.0,118.0237,118.0415,117.908,117.9614,8276.0
2019-03-07 14:50:00,132.51,132.58,132.35,132.42,9626.0,117.9792,118.0415,117.8367,117.8991,9626.0
2019-03-07 14:55:00,132.45,132.48,132.32,132.38,7028.0,117.9258,117.9525,117.81,117.8634,7028.0
2019-03-07 15:00:00,132.39,132.41,132.2,132.23,11765.0,117.8723,117.8901,117.7032,117.7299,11765.0
2019-03-07 15:05:00,132.28,132.34,132.22,132.33,8021.0,117.7744,117.8278,117.721,117.8189,8021.0
2019-03-07 15:10:00,132.31,132.43,132.28,132.37,7750.0,117.8011,117.908,117.7744,117.8545,7750.0
2019-03-07 15:15:00,132.39,132.63,132.38,132.63,11282.0,117.8723,118.086,117.8634,118.086,11282.0
2019-03-07 15:20:00,132.63,132.64,132.51,132.58,12409.0,118.086,118.0949,117.9792,118.0415,12409.0
2019-03-07 15:25:00,132.59,132.68,132.43,132.43,13221.0,118.0504,118.1305,117.908,117.908,13221.0
2019-03-07 15:30:00,132.45,132.68,132.4,132.55,28779.0,117.9258,118.1305,117.8812,118.0148,28779.0
2019-03-07 15:35:00,132.55,132.82,132.55,132.81,24388.0,118.0148,118.2552,118.0148,118.2463,24388.0
2019-03-07 15:40:00,132.81,132.84,132.69,132.71,33034.0,118.2463,118.273,118.1394,118.1573,33034.0
2019-03-07 15:45:00,132.7,132.8,132.65,132.66,30013.0,118.1483,118.2374,118.1038,118.1127,30013.0
2019-03-07 15:50:00,132.68,132.68,132.41,132.42,44982.0,118.1305,118.1305,117.8901,117.8991,44982.0
2019-03-07 15:55:00,132.43,132.74,132.43,132.71,108523.0,117.908,118.184,117.908,118.1573,108523.0
2019-03-08 09:30:00,132.01,132.53,131.91,132.15,29555.0,117.534,117.997,117.445,117.6587,29555.0
2019-03-08 09:35:00,132.09,132.47,132.08,132.4,8748.0,117.6052,117.9436,117.5963,117.8812,8748.0
2019-03-08 09:40:00,132.34,132.34,132.09,132.13,5544.0,117.8278,117.8278,117.6052,117.6409,5544.0
2019-03-08 09:45:00,132.02,132.42,132.02,132.35,4509.0,117.5429,117.8991,117.5429,117.8367,4509.0
2019-03-08 09:50:00,132.44,132.49,132.16,132.28,4791.0,117.9169,117.9614,117.6676,117.7744,4791.0
2019-03-08 09:55:00,132.24,132.44,132.23,132.27,2649.0,117.7388,117.9169,117.7299,117.7655,2649.0
2019-03-08 10:00:00,132.24,132.33,132.19,132.26,3622.0,117.7388,117.8189,117.6943,117.7566,3622.0
2019-03-08 10:05:00,132.28,132.38,132.18,132.37,3600.0,117.7744,117.8634,117.6854,117.8545,3600.0
2019-03-08 10:10:00,132.49,132.67,132.45,132.49,3175.0,117.9614,118.1216,117.9258,117.9614,3175.0
2019-03-08 10:15:00,132.48,132.49,132.13,132.22,4737.0,117.9525,117.9614,117.6409,117.721,4737.0
2019-03-08 10:20:00,132.18,132.22,132.01,132.13,8020.0,117.6854,117.721,117.534,117.6409,8020.0
2019-03-08 10:25:00,132.16,132.44,132.13,132.29,5622.0,117.6676,117.9169,117.6409,117.7833,5622.0
2019-03-08 10:30:00,132.29,132.38,132.23,132.24,3230.0,117.7833,117.8634,117.7299,117.7388,3230.0
2019-03-08 10:35:00,132.24,132.38,132.19,132.26,8122.0,117.7388,117.8634,117.6943,117.7566,8122.0
2019-03-08 10:40:00,132.22,132.61,132.17,132.61,5249.0,117.721,118.0682,117.6765,118.0682,5249.0
2019-03-08 10:45:00,132.6,132.85,132.6,132.69,10085.0,118.0593,118.2819,118.0593,118.1394,10085.0
2019-03-08 10:50:00,132.65,132.65,132.41,132.41,3457.0,118.1038,118.1038,117.8901,117.8901,3457.0
2019-03-08 10:55:00,132.48,132.51,132.2,132.2,8083.0,117.9525,117.9792,117.7032,117.7032,8083.0
2019-03-08 11:00:00,132.2,132.32,132.09,132.14,7723.0,117.7032,117.81,117.6052,117.6498,7723.0
2019-03-08 11:05:00,132.17,132.22,132.0,132.08,8812.0,117.6765,117.721,117.5251,117.5963,8812.0
2019-03-08 11:10:00,132.09,132.12,131.97,131.98,6993.0,117.6052,117.632,117.4984,117.5073,6993.0
2019-03-08 11:15:00,132.02,132.04,131.88,131.88,7219.0,117.5429,117.5607,117.4183,117.4183,7219.0
2019-03-08 11:20:00,131.89,132.0,131.87,131.99,7758.0,117.4272,117.5251,117.4094,117.5162,7758.0
2019-03-08 11:25:00,132.02,132.16,132.01,132.08,6946.0,117.5429,117.6676,117.534,117.5963,6946.0
2019-03-08 11:30:00,132.09,132.11,131.98,131.98,5784.0,117.6052,117.623,117.5073,117.5073,5784.0
2019-03-08 11:35:00,131.96,131.99,131.89,131.97,9326.0,117.4895,117.5162,117.4272,117.4984,9326.0
2019-03-08 11:40:00,131.99,132.04,131.95,131.95,3640.0,117.5162,117.5607,117.4806,117.4806,3640.0
2019-03-08 11:45:00,131.97,132.17,131.96,132.09,9042.0,117.4984,117.6765,117.4895,117.6052,9042.0
2019-03-08 11:50:00,132.12,132.2,132.06,132.2,1967.0,117.632,117.7032,117.5785,117.7032,1967.0
2019-03-08 11:55:00,132.2,132.2,132.02,132.04,3800.0,117.7032,117.7032,117.5429,117.5607,3800.0
2019-03-08 12:00:00,132.04,132.05,131.98,131.99,6430.0,117.5607,117.5696,117.5073,117.5162,6430.0
2019-03-08 12:05:00,131.99,132.02,131.92,131.93,4929.0,117.5162,117.5429,117.4539,117.4628,4929.0
2019-03-08 12:10:00,131.95,132.11,131.95,132.1,10770.0,117.4806,117.623,117.4806,117.6141,10770.0
2019-03-08 12:15:00,132.1,132.2,132.05,132.05,6839.0,117.6141,117.7032,117.5696,117.5696,6839.0
2019-03-08 12:20:00,132.06,132.12,131.94,131.96,6226.0,117.5785,117.632,117.4717,117.4895,6226.0
2019-03-08 12:25:00,131.95,132.12,131.95,132.1,3285.0,117.4806,117.632,117.4806,117.6141,3285.0
2019-03-08 12:30:00,132.1,132.11,132.0,132.0,3130.0,117.6141,117.623,117.5251,117.5251,3130.0
2019-03-08 12:35:00,132.03,132.03,131.86,131.86,2752.0,117.5518,117.5518,117.4005,117.4005,2752.0
2019-03-08 12:40:00,131.87,131.96,131.87,131.88,2530.0,117.4094,117.4895,117.4094,117.4183,2530.0
2019-03-08 12:45:00,131.86,131.87,131.68,131.72,6817.0,117.4005,117.4094,117.2402,117.2758,6817.0
2019-03-08 12:50:00,131.7,131.76,131.63,131.71,3800.0,117.258,117.3114,117.1957,117.2669,3800.0
2019-03-08 12:55:00,131.72,131.74,131.65,131.71,7911.0,117.2758,117.2936,117.2135,117.2669,7911.0
2019-03-08 13:00:00,131.67,131.79,131.67,131.76,3382.0,117.2313,117.3381,117.2313,117.3114,3382.0
2019-03-08 13:05:00,131.81,131.83,131.75,131.75,3577.0,117.3559,117.3738,117.3025,117.3025,3577.0
2019-03-08 13:10:00,131.79,131.9,131.79,131.88,3352.0,117.3381,117.4361,117.3381,117.4183,3352.0
2019-03-08 13:15:00,131.84,131.84,131.75,131.77,4526.0,117.3827,117.3827,117.3025,117.3203,4526.0
2019-03-08 13:20:00,131.83,131.83,131.77,131.82,6300.0,117.3738,117.3738,117.3203,117.3648,6300.0
2019-03-08 13:25:00,131.81,131.97,131.8,131.97,3012.0,117.3559,117.4984,117.347,117.4984,3012.0
2019-03-08 13:30:00,132.0,132.0,131.92,131.99,5660.0,117.5251,117.5251,117.4539,117.5162,5660.0
2019-03-08 13:35:00,131.95,132.11,131.93,132.11,4951.0,117.4806,117.623,117.4628,117.623,4951.0
2019-03-08 13:40:00,132.15,132.24,132.15,132.16,3789.0,117.6587,117.7388,117.6587,117.6676,3789.0
2019-03-08 13:45:00,132.14,132.27,132.09,132.27,3564.0,117.6498,117.7655,117.6052,117.7655,3564.0
2019-03-08 13:50:00,132.26,132.27,132.14,132.14,4368.0,117.7566,117.7655,117.6498,117.6498,4368.0
2019-03-08 13:55:00,132.13,132.17,132.08,132.14,2500.0,117.6409,117.6765,117.5963,117.6498,2500.0
2019-03-08 14:00:00,132.2,132.2,132.08,132.15,6300.0,117.7032,117.7032,117.5963,117.6587,6300.0
2019-03-08 14:05:00,132.15,132.27,132.15,132.27,3514.0,117.6587,117.7655,117.6587,117.7655,3514.0
2019-03-08 14:10:00,132.31,132.31,132.19,132.19,4493.0,117.8011,117.8011,117.6943,117.6943,4493.0
2019-03-08 14:15:00,132.21,132.37,132.21,132.33,1787.0,117.7121,117.8545,117.7121,117.8189,1787.0
2019-03-08 14:20:00,132.33,132.34,132.24,132.34,3967.0,117.8189,117.8278,117.7388,117.8278,3967.0
2019-03-08 14:25:00,132.37,132.43,132.32,132.32,5375.0,117.8545,117.908,117.81,117.81,5375.0
2019-03-08 14:30:00,132.37,132.4,132.29,132.31,3900.0,117.8545,117.8812,117.7833,117.8011,3900.0
2019-03-08 14:35:00,132.3,132.37,132.3,132.34,2948.0,117.7922,117.8545,117.7922,117.8278,2948.0
2019-03-08 14:40:00,132.36,132.49,132.35,132.39,6399.0,117.8456,117.9614,117.8367,117.8723,6399.0
2019-03-08 14:45:00,132.41,132.54,132.39,132.51,14739.0,117.8901,118.0059,117.8723,117.9792,14739.0
2019-03-08 14:50:00,132.53,132.68,132.52,132.6,6588.0,117.997,118.1305,117.9881,118.0593,6588.0
2019-03-08 14:55:00,132.6,132.6,132.4,132.45,3733.0,118.0593,118.0593,117.8812,117.9258,3733.0
2019-03-08 15:00:00,132.42,132.51,132.36,132.43,6372.0,117.8991,117.9792,117.8456,117.908,6372.0
2019-03-08 15:05:00,132.46,132.5,132.38,132.44,9324.0,117.9347,117.9703,117.8634,117.9169,9324.0
2019-03-08 15:10:00,132.41,132.41,132.19,132.27,9324.0,117.8901,117.8901,117.6943,117.7655,9324.0
2019-03-08 15:15:00,132.31,132.32,132.05,132.11,13123.0,117.8011,117.81,117.5696,117.623,13123.0
2019-03-08 15:20:00,132.12,132.17,132.0,132.0,10969.0,117.632,117.6765,117.5251,117.5251,10969.0
2019-03-08 15:25:00,132.0,132.03,131.94,131.96,14882.0,117.5251,117.5518,117.4717,117.4895,14882.0
2019-03-08 15:30:00,131.94,132.14,131.92,131.97,16610.0,117.4717,117.6498,117.4539,117.4984,16610.0
2019-03-08 15:35:00,131.93,131.94,131.76,131.81,21464.0,117.4628,117.4717,117.3114,117.3559,21464.0
2019-03-08 15:40:00,131.84,132.07,131.84,132.02,20475.0,117.3827,117.5874,117.3827,117.5429,20475.0
2019-03-08 15:45:00,132.03,132.14,131.95,132.05,35518.0,117.5518,117.6498,117.4806,117.5696,35518.0
2019-03-08 15:50:00,132.07,132.34,132.07,132.3,32283.0,117.5874,117.8278,117.5874,117.7922,32283.0
2019-03-08 15:55:00,132.3,132.49,132.28,132.36,61316.0,117.7922,117.9614,117.7744,117.8456,61316.0
2019-03-11 09:30:00,133.03,133.22,132.94,133.12,21836.0,118.4422,118.6113,118.362,118.5223,21836.0
2019-03-11 09:35:00,133.13,133.29,133.08,133.21,5060.0,118.5312,118.6737,118.4867,118.6024,5060.0
2019-03-11 09:40:00,133.31,133.31,132.83,132.95,7816.0,118.6915,118.6915,118.2641,118.3709,7816.0
2019-03-11 09:45:00,132.96,133.06,132.8,132.8,6549.0,118.3798,118.4689,118.2374,118.2374,6549.0
2019-03-11 09:50:00,132.83,133.13,132.65,133.1,3374.0,118.2641,118.5312,118.1038,118.5045,3374.0
2019-03-11 09:55:00,133.08,133.19,133.0,133.09,4427.0,118.4867,118.5846,118.4155,118.4956,4427.0
2019-03-11 10:00:00,133.13,133.24,133.0,133.24,3834.0,118.5312,118.6291,118.4155,118.6291,3834.0
2019-03-11 10:05:00,133.21,133.33,133.2,133.24,3182.0,118.6024,118.7093,118.5935,118.6291,3182.0
2019-03-11 10:10:00,133.26,133.26,133.05,133.11,5307.0,118.6469,118.6469,118.46,118.5134,5307.0
2019-03-11 10:15:00,133.09,133.24,133.07,133.17,5168.0,118.4956,118.6291,118.4778,118.5668,5168.0
2019-03-11 10:20:00,133.15,133.21,133.1,133.21,6360.0,118.549,118.6024,118.5045,118.6024,6360.0
2019-03-11 10:25:00,133.2,133.38,133.2,133.34,13323.0,118.5935,118.7538,118.5935,118.7182,13323.0
2019-03-11 10:30:00,133.32,133.38,133.25,133.33,10913.0,118.7004,118.7538,118.638,118.7093,10913.0
2019-03-11 10:35:00,133.3,133.51,133.3,133.51,14271.0,118.6826,118.8695,118.6826,118.8695,14271.0
2019-03-11 10:40:00,133.5,133.56,133.36,133.43,13799.0,118.8606,118.914,118.736,118.7983,13799.0
2019-03-11 10:45:00,133.42,133.47,133.38,133.44,11549.0,118.7894,118.8339,118.7538,118.8072,11549.0
2019-03-11 10:50:00,133.44,133.69,133.42,133.59,31508.0,118.8072,119.0298,118.7894,118.9408,31508.0
2019-03-11 10:55:00,133.57,133.57,133.41,133.42,14006.0,118.9229,118.9229,118.7805,118.7894,14006.0
2019-03-11 11:00:00,133.37,133.37,133.13,133.23,11984.0,118.7449,118.7449,118.5312,118.6202,11984.0
2019-03-11 11:05:00,133.26,133.29,133.12,133.25,9055.0,118.6469,118.6737,118.5223,118.638,9055.0
2019-03-11 11:10:00,133.26,133.28,133.14,133.23,7658.0,118.6469,118.6647,118.5401,118.6202,7658.0
2019-03-11 11:15:00,133.25,133.31,133.08,133.08,11975.0,118.638,118.6915,118.4867,118.4867,11975.0
2019-03-11 11:20:00,133.1,133.29,133.09,133.27,14055.0,118.5045,118.6737,118.4956,118.6558,14055.0
2019-03-11 11:25:00,133.27,133.33,133.22,133.31,7267.0,118.6558,118.7093,118.6113,118.6915,7267.0
2019-03-11 11:30:00,133.33,133.35,133.22,133.26,8190.0,118.7093,118.7271,118.6113,118.6469,8190.0
2019-03-11 11:35:00,133.23,133.31,133.12,133.23,7862.0,118.6202,118.6915,118.5223,118.6202,7862.0
2019-03-11 11:40:00,133.2,133.3,133.19,133.19,13618.0,118.5935,118.6826,118.5846,118.5846,13618.0
2019-03-11 11:45:00,133.15,133.18,133.1,133.18,6212.0,118.549,118.5757,118.5045,118.5757,6212.0
2019-03-11 11:50:00,133.19,133.39,133.18,133.39,7725.0,118.5846,118.7627,118.5757,118.7627,7725.0
2019-03-11 11:55:00,133.45,133.45,133.32,133.38,15020.0,118.8161,118.8161,118.7004,118.7538,15020.0
2019-03-11 12:00:00,133.38,133.38,133.25,133.32,11809.0,118.7538,118.7538,118.638,118.7004,11809.0
2019-03-11 12:05:00,133.34,133.37,133.25,133.28,5452.0,118.7182,118.7449,118.638,118.6647,5452.0
2019-03-11 12:10:00,133.21,133.21,133.13,133.13,3000.0,118.6024,118.6024,118.5312,118.5312,3000.0
2019-03-11 12:15:00,133.16,133.17,133.05,133.06,29340.0,118.5579,118.5668,118.46,118.4689,29340.0
2019-03-11 12:20:00,133.07,133.07,133.0,133.02,9010.0,118.4778,118.4778,118.4155,118.4333,9010.0
2019-03-11 12:25:00,132.97,133.04,132.87,132.87,5576.0,118.3887,118.4511,118.2997,118.2997,5576.0
2019-03-11 12:30:00,132.89,133.04,132.89,133.0,5868.0,118.3175,118.4511,118.3175,118.4155,5868.0
2019-03-11 12:35:00,133.02,133.06,132.95,132.95,2533.0,118.4333,118.4689,118.3709,118.3709,2533.0
2019-03-11 12:40:00,132.96,133.03,132.88,133.02,8118.0,118.3798,118.4422,118.3086,118.4333,8118.0
2019-03-11 12:45:00,133.04,133.06,132.92,132.93,3900.0,118.4511,118.4689,118.3442,118.3531,3900.0
2019-03-11 12:50:00,132.9,132.96,132.89,132.92,5823.0,118.3264,118.3798,118.3175,118.3442,5823.0
2019-03-11 12:55:00,132.9,132.93,132.86,132.89,6502.0,118.3264,118.3531,118.2908,118.3175,6502.0
2019-03-11 13:00:00,132.89,132.96,132.88,132.9,5711.0,118.3175,118.3798,118.3086,118.3264,5711.0
2019-03-11 13:05:00,132.9,133.05,132.88,133.02,7516.0,118.3264,118.46,118.3086,118.4333,7516.0
2019-03-11 13:10:00,132.99,133.09,132.94,133.09,5796.0,118.4065,118.4956,118.362,118.4956,5796.0
2019-03-11 13:15:00,133.14,133.27,133.14,133.2,6027.0,118.5401,118.6558,118.5401,118.5935,6027.0
2019-03-11 13:20:00,133.18,133.26,133.17,133.24,2907.0,118.5757,118.6469,118.5668,118.6291,2907.0
2019-03-11 13:25:00,133.25,133.35,133.25,133.35,6712.0,118.638,118.7271,118.638,118.7271,6712.0
2019-03-11 13:30:00,133.35,133.35,133.29,133.33,2508.0,118.7271,118.7271,118.6737,118.7093,2508.0
2019-03-11 13:35:00,133.31,133.36,133.21,133.22,31718.0,118.6915,118.736,118.6024,118.6113,31718.0
2019-03-11 13:40:00,133.2,133.32,133.2,133.25,9572.0,118.5935,118.7004,118.5935,118.638,9572.0
2019-03-11 13:45:00,133.25,133.28,133.24,133.25,6796.0,118.638,118.6647,118.6291,118.638,6796.0
2019-03-11 13:50:00,133.25,133.32,133.22,133.28,12235.0,118.638,118.7004,118.6113,118.6647,12235.0
2019-03-11 13:55:00,133.27,133.34,133.25,133.34,7912.0,118.6558,118.7182,118.638,118.7182,7912.0
2019-03-11 14:00:00,133.33,133.35,133.26,133.3,4886.0,118.7093,118.7271,118.6469,118.6826,4886.0
2019-03-11 14:05:00,133.29,133.37,133.28,133.32,7802.0,118.6737,118.7449,118.6647,118.7004,7802.0
2019-03-11 14:10:00,133.33,133.35,133.29,133.34,8392.0,118.7093,118.7271,118.6737,118.7182,8392.0
2019-03-11 14:15:00,133.33,133.34,133.25,133.28,6700.0,118.7093,118.7182,118.638,118.6647,6700.0
2019-03-11 14:20:00,133.26,133.38,133.23,133.36,5685.0,118.6469,118.7538,118.6202,118.736,5685.0
2019-03-11 14:25:00,133.33,133.33,133.26,133.29,7342.0,118.7093,118.7093,118.6469,118.6737,7342.0
2019-03-11 14:30:00,133.25,133.32,133.24,133.3,9207.0,118.638,118.7004,118.6291,118.6826,9207.0
2019-03-11 14:35:00,133.3,133.38,133.29,133.34,11190.0,118.6826,118.7538,118.6737,118.7182,11190.0
2019-03-11 14:40:00,133.33,133.33,133.21,133.22,6177.0,118.7093,118.7093,118.6024,118.6113,6177.0
2019-03-11 14:45:00,133.22,133.24,133.11,133.11,6301.0,118.6113,118.6291,118.5134,118.5134,6301.0
2019-03-11 14:50:00,133.11,133.28,133.11,133.2,6531.0,118.5134,118.6647,118.5134,118.5935,6531.0
2019-03-11 14:55:00,133.19,133.22,133.14,133.19,6396.0,118.5846,118.6113,118.5401,118.5846,6396.0
2019-03-11 15:00:00,133.16,133.22,133.11,133.21,6496.0,118.5579,118.6113,118.5134,118.6024,6496.0
2019-03-11 15:05:00,133.2,133.24,133.16,133.22,8200.0,118.5935,118.6291,118.5579,118.6113,8200.0
2019-03-11 15:10:00,133.19,133.24,133.11,133.11,7428.0,118.5846,118.6291,118.5134,118.5134,7428.0
2019-03-11 15:15:00,133.1,133.15,133.09,133.14,11798.0,118.5045,118.549,118.4956,118.5401,11798.0
2019-03-11 15:20:00,133.15,133.25,133.15,133.21,10659.0,118.549,118.638,118.549,118.6024,10659.0
2019-03-11 15:25:00,133.2,133.21,133.09,133.16,14012.0,118.5935,118.6024,118.4956,118.5579,14012.0
2019-03-11 15:30:00,133.19,133.29,133.18,133.25,12240.0,118.5846,118.6737,118.5757,118.638,12240.0
2019-03-11 15:35:00,133.26,133.31,133.25,133.25,13497.0,118.6469,118.6915,118.638,118.638,13497.0
2019-03-11 15:40:00,133.25,133.29,133.2,133.26,20581.0,118.638,118.6737,118.5935,118.6469,20581.0
2019-03-11 15:45:00,133.27,133.43,133.27,133.41,25618.0,118.6558,118.7983,118.6558,118.7805,25618.0
2019-03-11 15:50:00,133.4,133.4,133.3,133.33,37385.0,118.7716,118.7716,118.6826,118.7093,37385.0
2019-03-11 15:55:00,133.33,133.41,133.24,133.41,58332.0,118.7093,118.7805,118.6291,118.7805,58332.0
2019-03-12 09:30:00,133.84,134.35,133.7,134.26,26961.0,119.1633,119.6174,119.0387,119.5373,26961.0
2019-03-12 09:35:00,134.22,134.35,134.17,134.33,13893.0,119.5017,119.6174,119.4572,119.5996,13893.0
2019-03-12 09:40:00,134.41,134.62,134.38,134.41,17772.0,119.6708,119.8578,119.6441,119.6708,17772.0
2019-03-12 09:45:00,134.41,134.44,134.24,134.36,13698.0,119.6708,119.6975,119.5195,119.6263,13698.0
2019-03-12 09:50:00,134.4,134.67,134.35,134.63,7899.0,119.6619,119.9023,119.6174,119.8667,7899.0
2019-03-12 09:55:00,134.65,134.7,134.49,134.49,6354.0,119.8845,119.929,119.7421,119.7421,6354.0
2019-03-12 10:00:00,134.53,134.71,134.48,134.71,11558.0,119.7777,119.9379,119.7332,119.9379,11558.0
2019-03-12 10:05:00,134.67,134.68,134.47,134.58,8976.0,119.9023,119.9112,119.7243,119.8222,8976.0
2019-03-12 10:10:00,134.57,134.6,134.45,134.45,13304.0,119.8133,119.84,119.7064,119.7064,13304.0
2019-03-12 10:15:00,134.41,134.53,134.34,134.51,11394.0,119.6708,119.7777,119.6085,119.7599,11394.0
2019-03-12 10:20:00,134.48,134.69,134.42,134.68,11366.0,119.7332,119.9201,119.6797,119.9112,11366.0
2019-03-12 10:25:00,134.67,134.67,134.44,134.48,4365.0,119.9023,119.9023,119.6975,119.7332,4365.0
2019-03-12 10:30:00,134.49,134.62,134.41,134.5,8300.0,119.7421,119.8578,119.6708,119.751,8300.0
2019-03-12 10:35:00,134.5,134.53,134.31,134.33,8213.0,119.751,119.7777,119.5818,119.5996,8213.0
2019-03-12 10:40:00,134.29,134.29,134.13,134.13,4452.0,119.564,119.564,119.4215,119.4215,4452.0
2019-03-12 10:45:00,134.1,134.24,134.02,134.24,8528.0,119.3948,119.5195,119.3236,119.5195,8528.0
2019-03-12 10:50:00,134.28,134.47,134.26,134.37,11857.0,119.5551,119.7243,119.5373,119.6352,11857.0
2019-03-12 10:55:00,134.39,134.4,134.21,134.22,8781.0,119.653,119.6619,119.4928,119.5017,8781.0
2019-03-12 11:00:00,134.2,134.25,134.07,134.07,10584.0,119.4839,119.5284,119.3681,119.3681,10584.0
2019-03-12 11:05:00,134.09,134.25,134.04,134.15,5702.0,119.3859,119.5284,119.3414,119.4393,5702.0
2019-03-12 11:10:00,134.12,134.22,134.06,134.11,7048.0,119.4126,119.5017,119.3592,119.4037,7048.0
2019-03-12 11:15:00,134.09,134.27,134.08,134.27,6448.0,119.3859,119.5462,119.377,119.5462,6448.0
2019-03-12 11:20:00,134.22,134.32,134.21,134.26,3769.0,119.5017,119.5907,119.4928,119.5373,3769.0
2019-03-12 11:25:00,134.2,134.31,134.19,134.31,4163.0,119.4839,119.5818,119.475,119.5818,4163.0
2019-03-12 11:30:00,134.29,134.41,134.24,134.33,5373.0,119.564,119.6708,119.5195,119.5996,5373.0
2019-03-12 11:35:00,134.38,134.48,134.37,134.46,3737.0,119.6441,119.7332,119.6352,119.7154,3737.0
2019-03-12 11:40:00,134.44,134.49,134.43,134.46,4693.0,119.6975,119.7421,119.6886,119.7154,4693.0
2019-03-12 11:45:00,134.46,134.47,134.39,134.39,4026.0,119.7154,119.7243,119.653,119.653,4026.0
2019-03-12 11:50:00,134.42,134.54,134.41,134.52,4531.0,119.6797,119.7866,119.6708,119.7688,4531.0
2019-03-12 11:55:00,134.52,134.65,134.49,134.62,6591.0,119.7688,119.8845,119.7421,119.8578,6591.0
2019-03-12 12:00:00,134.65,134.65,134.46,134.48,8039.0,119.8845,119.8845,119.7154,119.7332,8039.0
2019-03-12 12:05:00,134.47,134.51,134.35,134.35,2403.0,119.7243,119.7599,119.6174,119.6174,2403.0
2019-03-12 12:10:00,134.35,134.4,134.35,134.4,4988.0,119.6174,119.6619,119.6174,119.6619,4988.0
2019-03-12 12:15:00,134.41,134.52,134.4,134.41,7087.0,119.6708,119.7688,119.6619,119.6708,7087.0
2019-03-12 12:20:00,134.4,134.43,134.22,134.22,6192.0,119.6619,119.6886,119.5017,119.5017,6192.0
2019-03-12 12:25:00,134.23,134.25,134.15,134.18,3239.0,119.5106,119.5284,119.4393,119.4661,3239.0
2019-03-12 12:30:00,134.14,134.18,134.07,134.08,3458.0,119.4304,119.4661,119.3681,119.377,3458.0
2019-03-12 12:35:00,134.08,134.15,134.06,134.15,6361.0,119.377,119.4393,119.3592,119.4393,6361.0
2019-03-12 12:40:00,134.17,134.19,134.07,134.08,2363.0,119.4572,119.475,119.3681,119.377,2363.0
2019-03-12 12:45:00,134.05,134.1,134.05,134.07,2905.0,119.3503,119.3948,119.3503,119.3681,2905.0
2019-03-12 12:50:00,134.11,134.12,133.96,134.01,7005.0,119.4037,119.4126,119.2702,119.3147,7005.0
2019-03-12 12:55:00,134.04,134.12,134.02,134.12,5891.0,119.3414,119.4126,119.3236,119.4126,5891.0
2019-03-12 13:00:00,134.11,134.17,134.09,134.15,4937.0,119.4037,119.4572,119.3859,119.4393,4937.0
2019-03-12 13:05:00,134.18,134.25,134.17,134.24,2854.0,119.4661,119.5284,119.4572,119.5195,2854.0
2019-03-12 13:10:00,134.27,134.27,134.18,134.22,2377.0,119.5462,119.5462,119.4661,119.5017,2377.0
2019-03-12 13:15:00,134.2,134.25,134.13,134.25,4728.0,119.4839,119.5284,119.4215,119.5284,4728.0
2019-03-12 13:20:00,134.26,134.34,134.21,134.34,4111.0,119.5373,119.6085,119.4928,119.6085,4111.0
2019-03-12 13:25:00,134.31,134.37,134.3,134.31,4011.0,119.5818,119.6352,119.5729,119.5818,4011.0
2019-03-12 13:30:00,134.32,134.34,134.21,134.28,3141.0,119.5907,119.6085,119.4928,119.5551,3141.0
2019-03-12 13:35:00,134.26,134.28,134.16,134.26,9914.0,119.5373,119.5551,119.4482,119.5373,9914.0
2019-03-12 13:40:00,134.27,134.3,133.98,134.01,8200.0,119.5462,119.5729,119.288,119.3147,8200.0
2019-03-12 13:45:00,133.98,134.02,133.93,133.93,5715.0,119.288,119.3236,119.2435,119.2435,5715.0
2019-03-12 13:50:00,133.94,134.17,133.83,134.09,9802.0,119.2524,119.4572,119.1544,119.3859,9802.0
2019-03-12 13:55:00,134.11,134.18,133.97,134.02,8172.0,119.4037,119.4661,119.2791,119.3236,8172.0
2019-03-12 14:00:00,134.0,134.26,134.0,134.17,9956.0,119.3058,119.5373,119.3058,119.4572,9956.0
2019-03-12 14:05:00,134.15,134.22,134.11,134.19,3034.0,119.4393,119.5017,119.4037,119.475,3034.0
2019-03-12 14:10:00,134.24,134.39,134.24,134.39,8454.0,119.5195,119.653,119.5195,119.653,8454.0
2019-03-12 14:15:00,134.36,134.46,134.36,134.42,4400.0,119.6263,119.7154,119.6263,119.6797,4400.0
2019-03-12 14:20:00,134.41,134.43,134.28,134.29,5537.0,119.6708,119.6886,119.5551,119.564,5537.0
2019-03-12 14:25:00,134.26,134.29,134.13,134.19,13387.0,119.5373,119.564,119.4215,119.475,13387.0
2019-03-12 14:30:00,134.18,134.23,134.14,134.19,2376.0,119.4661,119.5106,119.4304,119.475,2376.0
2019-03-12 14:35:00,134.17,134.19,134.14,134.14,2443.0,119.4572,119.475,119.4304,119.4304,2443.0
2019-03-12 14:40:00,134.16,134.19,134.13,134.14,2903.0,119.4482,119.475,119.4215,119.4304,2903.0
2019-03-12 14:45:00,134.09,134.13,134.05,134.08,2600.0,119.3859,119.4215,119.3503,119.377,2600.0
2019-03-12 14:50:00,134.08,134.1,134.02,134.02,4932.0,119.377,119.3948,119.3236,119.3236,4932.0
2019-03-12 14:55:00,134.01,134.16,134.01,134.1,6275.0,119.3147,119.4482,119.3147,119.3948,6275.0
2019-03-12 15:00:00,134.03,134.13,134.02,134.13,6127.0,119.3325,119.4215,119.3236,119.4215,6127.0
2019-03-12 15:05:00,134.15,134.28,134.11,134.22,10316.0,119.4393,119.5551,119.4037,119.5017,10316.0
2019-03-12 15:10:00,134.2,134.2,134.04,134.05,7872.0,119.4839,119.4839,119.3414,119.3503,7872.0
2019-03-12 15:15:00,134.05,134.06,133.94,133.97,10662.0,119.3503,119.3592,119.2524,119.2791,10662.0
2019-03-12 15:20:00,133.94,134.05,133.9,134.05,6664.0,119.2524,119.3503,119.2168,119.3503,6664.0
2019-03-12 15:25:00,134.08,134.1,133.99,134.01,10348.0,119.377,119.3948,119.2969,119.3147,10348.0
2019-03-12 15:30:00,134.01,134.09,133.93,134.07,11944.0,119.3147,119.3859,119.2435,119.3681,11944.0
2019-03-12 15:35:00,134.07,134.14,133.98,134.01,17215.0,119.3681,119.4304,119.288,119.3147,17215.0
2019-03-12 15:40:00,134.01,134.14,133.99,134.13,11203.0,119.3147,119.4304,119.2969,119.4215,11203.0
2019-03-12 15:45:00,134.17,134.23,134.04,134.06,17381.0,119.4572,119.5106,119.3414,119.3592,17381.0
2019-03-12 15:50:00,134.06,134.19,134.03,134.05,19116.0,119.3592,119.475,119.3325,119.3503,19116.0
2019-03-12 15:55:00,134.03,134.16,133.98,134.12,59684.0,119.3325,119.4482,119.288,119.4126,59684.0
2019-03-13 09:30:00,134.35,134.43,133.96,133.96,14125.0,119.6174,119.6886,119.2702,119.2702,14125.0
2019-03-13 09:35:00,134.1,134.22,134.03,134.13,7732.0,119.3948,119.5017,119.3325,119.4215,7732.0
2019-03-13 09:40:00,134.13,134.23,133.9,134.03,10328.0,119.4215,119.5106,119.2168,119.3325,10328.0
2019-03-13 09:45:00,134.09,134.13,133.97,134.06,11796.0,119.3859,119.4215,119.2791,119.3592,11796.0
2019-03-13 09:50:00,134.05,134.14,133.98,134.11,6686.0,119.3503,119.4304,119.288,119.4037,6686.0
2019-03-13 09:55:00,134.13,134.25,134.11,134.25,4854.0,119.4215,119.5284,119.4037,119.5284,4854.0
2019-03-13 10:00:00,134.29,134.43,134.18,134.38,8505.0,119.564,119.6886,119.4661,119.6441,8505.0
2019-03-13 10:05:00,134.38,134.45,134.29,134.35,8016.0,119.6441,119.7064,119.564,119.6174,8016.0
2019-03-13 10:10:00,134.35,134.51,134.32,134.47,9418.0,119.6174,119.7599,119.5907,119.7243,9418.0
2019-03-13 10:15:00,134.53,134.53,134.43,134.48,6329.0,119.7777,119.7777,119.6886,119.7332,6329.0
2019-03-13 10:20:00,134.51,134.8,134.51,134.76,27653.0,119.7599,120.0181,119.7599,119.9825,27653.0
2019-03-13 10:25:00,134.76,134.78,134.67,134.71,7604.0,119.9825,120.0003,119.9023,119.9379,7604.0
2019-03-13 10:30:00,134.73,134.84,134.73,134.8,9343.0,119.9557,120.0537,119.9557,120.0181,9343.0
2019-03-13 10:35:00,134.8,134.81,134.67,134.69,6684.0,120.0181,120.027,119.9023,119.9201,6684.0
2019-03-13 10:40:00,134.61,134.65,134.52,134.54,7164.0,119.8489,119.8845,119.7688,119.7866,7164.0
2019-03-13 10:45:00,134.52,134.52,134.41,134.44,4508.0,119.7688,119.7688,119.6708,119.6975,4508.0
2019-03-13 10:50:00,134.45,134.67,134.45,134.64,5493.0,119.7064,119.9023,119.7064,119.8756,5493.0
2019-03-13 10:55:00,134.64,134.79,134.57,134.59,10683.0,119.8756,120.0092,119.8133,119.8311,10683.0
2019-03-13 11:00:00,134.57,134.74,134.53,134.74,12308.0,119.8133,119.9646,119.7777,119.9646,12308.0
2019-03-13 11:05:00,134.74,134.83,134.67,134.78,6493.0,119.9646,120.0448,119.9023,120.0003,6493.0
2019-03-13 11:10:00,134.82,134.85,134.73,134.77,8411.0,120.0359,120.0626,119.9557,119.9914,8411.0
2019-03-13 11:15:00,134.71,134.85,134.7,134.85,7784.0,119.9379,120.0626,119.929,120.0626,7784.0
2019-03-13 11:20:00,134.85,134.9,134.8,134.9,10232.0,120.0626,120.1071,120.0181,120.1071,10232.0
2019-03-13 11:25:00,134.94,135.05,134.91,135.04,25511.0,120.1427,120.2407,120.116,120.2317,25511.0
2019-03-13 11:30:00,135.05,135.13,135.04,135.08,7159.0,120.2407,120.3119,120.2317,120.2674,7159.0
2019-03-13 11:35:00,135.07,135.15,135.04,135.06,12955.0,120.2585,120.3297,120.2317,120.2496,12955.0
2019-03-13 11:40:00,135.07,135.12,134.99,134.99,8725.0,120.2585,120.303,120.1872,120.1872,8725.0
2019-03-13 11:45:00,134.97,134.97,134.86,134.9,5747.0,120.1694,120.1694,120.0715,120.1071,5747.0
2019-03-13 11:50:00,134.91,135.0,134.9,134.98,6430.0,120.116,120.1961,120.1071,120.1783,6430.0
2019-03-13 11:55:00,134.98,135.14,134.91,135.14,6565.0,120.1783,120.3208,120.116,120.3208,6565.0
2019-03-13 12:00:00,135.14,135.22,135.06,135.12,10582.0,120.3208,120.392,120.2496,120.303,10582.0
2019-03-13 12:05:00,135.14,135.2,135.1,135.12,8181.0,120.3208,120.3742,120.2852,120.303,8181.0
2019-03-13 12:10:00,135.13,135.13,135.03,135.07,4961.0,120.3119,120.3119,120.2228,120.2585,4961.0
2019-03-13 12:15:00,135.07,135.07,134.97,134.98,6362.0,120.2585,120.2585,120.1694,120.1783,6362.0
2019-03-13 12:20:00,134.98,134.98,134.81,134.82,7373.0,120.1783,120.1783,120.027,120.0359,7373.0
2019-03-13 12:25:00,134.84,135.0,134.8,134.96,7194.0,120.0537,120.1961,120.0181,120.1605,7194.0
2019-03-13 12:30:00,134.97,135.0,134.84,134.88,4910.0,120.1694,120.1961,120.0537,120.0893,4910.0
2019-03-13 12:35:00,134.86,134.9,134.84,134.87,3944.0,120.0715,120.1071,120.0537,120.0804,3944.0
2019-03-13 12:40:00,134.87,135.0,134.86,135.0,6922.0,120.0804,120.1961,120.0715,120.1961,6922.0
2019-03-13 12:45:00,135.05,135.05,134.95,135.01,4500.0,120.2407,120.2407,120.1516,120.205,4500.0
2019-03-13 12:50:00,135.03,135.05,134.96,134.97,10440.0,120.2228,120.2407,120.1605,120.1694,10440.0
2019-03-13 12:55:00,134.95,135.13,134.94,135.13,7571.0,120.1516,120.3119,120.1427,120.3119,7571.0
2019-03-13 13:00:00,135.12,135.14,135.04,135.09,9593.0,120.303,120.3208,120.2317,120.2763,9593.0
2019-03-13 13:05:00,135.09,135.17,135.07,135.15,7815.0,120.2763,120.3475,120.2585,120.3297,7815.0
2019-03-13 13:10:00,135.15,135.21,135.05,135.06,15566.0,120.3297,120.3831,120.2407,120.2496,15566.0
2019-03-13 13:15:00,135.05,135.09,134.99,135.02,11334.0,120.2407,120.2763,120.1872,120.2139,11334.0
2019-03-13 13:20:00,135.02,135.06,134.98,135.04,3816.0,120.2139,120.2496,120.1783,120.2317,3816.0
2019-03-13 13:25:00,135.07,135.07,134.96,134.99,7219.0,120.2585,120.2585,120.1605,120.1872,7219.0
2019-03-13 13:30:00,134.95,134.95,134.81,134.81,4803.0,120.1516,120.1516,120.027,120.027,4803.0
2019-03-13 13:35:00,134.8,134.91,134.8,134.91,5667.0,120.0181,120.116,120.0181,120.116,5667.0
2019-03-13 13:40:00,134.9,134.94,134.86,134.86,7329.0,120.1071,120.1427,120.0715,120.0715,7329.0
2019-03-13 13:45:00,134.88,134.89,134.76,134.88,8191.0,120.0893,120.0982,119.9825,120.0893,8191.0
2019-03-13 13:50:00,134.91,134.91,134.79,134.83,5557.0,120.116,120.116,120.0092,120.0448,5557.0
2019-03-13 13:55:00,134.84,134.91,134.84,134.86,10491.0,120.0537,120.116,120.0537,120.0715,10491.0
2019-03-13 14:00:00,134.88,135.07,134.88,135.02,6837.0,120.0893,120.2585,120.0893,120.2139,6837.0
2019-03-13 14:05:00,135.02,135.1,135.01,135.09,7828.0,120.2139,120.2852,120.205,120.2763,7828.0
2019-03-13 14:10:00,135.08,135.08,134.99,135.04,6456.0,120.2674,120.2674,120.1872,120.2317,6456.0
2019-03-13 14:15:00,135.05,135.12,135.04,135.1,9917.0,120.2407,120.303,120.2317,120.2852,9917.0
2019-03-13 14:20:00,135.08,135.13,135.04,135.11,9125.0,120.2674,120.3119,120.2317,120.2941,9125.0
2019-03-13 14:25:00,135.11,135.22,135.11,135.19,4143.0,120.2941,120.392,120.2941,120.3653,4143.0
2019-03-13 14:30:00,135.17,135.17,134.96,134.97,11030.0,120.3475,120.3475,120.1605,120.1694,11030.0
2019-03-13 14:35:00,134.95,135.08,134.95,135.06,10361.0,120.1516,120.2674,120.1516,120.2496,10361.0
2019-03-13 14:40:00,135.06,135.09,134.97,134.98,5751.0,120.2496,120.2763,120.1694,120.1783,5751.0
2019-03-13 14:45:00,134.98,134.98,134.67,134.76,13808.0,120.1783,120.1783,119.9023,119.9825,13808.0
2019-03-13 14:50:00,134.73,134.79,134.66,134.79,9726.0,119.9557,120.0092,119.8934,120.0092,9726.0
2019-03-13 14:55:00,134.75,134.85,134.74,134.77,6737.0,119.9735,120.0626,119.9646,119.9914,6737.0
2019-03-13 15:00:00,134.78,134.84,134.72,134.78,8521.0,120.0003,120.0537,119.9468,120.0003,8521.0
2019-03-13 15:05:00,134.77,134.8,134.58,134.58,10399.0,119.9914,120.0181,119.8222,119.8222,10399.0
2019-03-13 15:10:00,134.6,134.64,134.5,134.52,23889.0,119.84,119.8756,119.751,119.7688,23889.0
2019-03-13 15:15:00,134.5,134.63,134.49,134.55,17536.0,119.751,119.8667,119.7421,119.7955,17536.0
2019-03-13 15:20:00,134.53,134.61,134.48,134.57,23358.0,119.7777,119.8489,119.7332,119.8133,23358.0
2019-03-13 15:25:00,134.56,134.7,134.54,134.65,12275.0,119.8044,119.929,119.7866,119.8845,12275.0
2019-03-13 15:30:00,134.64,134.83,134.59,134.83,12688.0,119.8756,120.0448,119.8311,120.0448,12688.0
2019-03-13 15:35:00,134.83,134.88,134.78,134.83,24571.0,120.0448,120.0893,120.0003,120.0448,24571.0
2019-03-13 15:40:00,134.82,134.91,134.79,134.83,27128.0,120.0359,120.116,120.0092,120.0448,27128.0
2019-03-13 15:45:00,134.82,134.84,134.61,134.62,19586.0,120.0359,120.0537,119.8489,119.8578,19586.0
2019-03-13 15:50:00,134.62,134.72,134.53,134.6,33627.0,119.8578,119.9468,119.7777,119.84,33627.0
2019-03-13 15:55:00,134.61,134.65,134.48,134.53,93791.0,119.8489,119.8845,119.7332,119.7777,93791.0
2019-03-14 09:30:00,134.94,134.94,134.39,134.92,23067.0,120.1427,120.1427,119.653,120.1249,23067.0
2019-03-14 09:35:00,134.96,134.96,134.6,134.94,10006.0,120.1605,120.1605,119.84,120.1427,10006.0
2019-03-14 09:40:00,134.97,135.12,134.94,135.08,7298.0,120.1694,120.303,120.1427,120.2674,7298.0
2019-03-14 09:45:00,135.07,135.22,135.06,135.13,7709.0,120.2585,120.392,120.2496,120.3119,7709.0
2019-03-14 09:50:00,135.13,135.25,135.13,135.13,4275.0,120.3119,120.4187,120.3119,120.3119,4275.0
2019-03-14 09:55:00,135.11,135.14,134.98,135.02,7822.0,120.2941,120.3208,120.1783,120.2139,7822.0
2019-03-14 10:00:00,135.02,135.02,134.77,134.77,12035.0,120.2139,120.2139,119.9914,119.9914,12035.0
2019-03-14 10:05:00,134.78,134.9,134.69,134.9,19399.0,120.0003,120.1071,119.9201,120.1071,19399.0
2019-03-14 10:10:00,134.88,135.01,134.87,134.88,7027.0,120.0893,120.205,120.0804,120.0893,7027.0
2019-03-14 10:15:00,134.94,134.99,134.9,134.99,9050.0,120.1427,120.1872,120.1071,120.1872,9050.0
2019-03-14 10:20:00,135.01,135.02,134.88,134.98,6723.0,120.205,120.2139,120.0893,120.1783,6723.0
2019-03-14 10:25:00,135.04,135.08,135.0,135.04,4265.0,120.2317,120.2674,120.1961,120.2317,4265.0
2019-03-14 10:30:00,134.99,135.19,134.96,135.15,13110.0,120.1872,120.3653,120.1605,120.3297,13110.0
2019-03-14 10:35:00,135.12,135.24,135.09,135.21,5927.0,120.303,120.4098,120.2763,120.3831,5927.0
2019-03-14 10:40:00,135.24,135.32,135.23,135.27,6760.0,120.4098,120.481,120.4009,120.4365,6760.0
2019-03-14 10:45:00,135.24,135.29,135.22,135.29,6990.0,120.4098,120.4543,120.392,120.4543,6990.0
2019-03-14 10:50:00,135.28,135.42,135.26,135.37,8258.0,120.4454,120.5701,120.4276,120.5256,8258.0
2019-03-14 10:55:00,135.36,135.4,135.31,135.32,3012.0,120.5167,120.5523,120.4721,120.481,3012.0
2019-03-14 11:00:00,135.34,135.35,135.09,135.09,8567.0,120.4989,120.5078,120.2763,120.2763,8567.0
2019-03-14 11:05:00,135.09,135.2,135.09,135.15,13982.0,120.2763,120.3742,120.2763,120.3297,13982.0
2019-03-14 11:10:00,135.17,135.39,135.13,135.39,5198.0,120.3475,120.5434,120.3119,120.5434,5198.0
2019-03-14 11:15:00,135.38,135.51,135.36,135.5,6495.0,120.5345,120.6502,120.5167,120.6413,6495.0
2019-03-14 11:20:00,135.51,135.51,135.44,135.46,6829.0,120.6502,120.6502,120.5879,120.6057,6829.0
2019-03-14 11:25:00,135.47,135.49,135.43,135.47,4900.0,120.6146,120.6324,120.579,120.6146,4900.0
2019-03-14 11:30:00,135.47,135.58,135.43,135.56,9236.0,120.6146,120.7125,120.579,120.6947,9236.0
2019-03-14 11:35:00,135.58,135.73,135.56,135.73,7294.0,120.7125,120.8461,120.6947,120.8461,7294.0
2019-03-14 11:40:00,135.72,135.74,135.67,135.74,7694.0,120.8372,120.855,120.7927,120.855,7694.0
2019-03-14 11:45:00,135.75,135.78,135.73,135.75,6996.0,120.8639,120.8906,120.8461,120.8639,6996.0
2019-03-14 11:50:00,135.77,135.95,135.74,135.88,12352.0,120.8817,121.042,120.855,120.9796,12352.0
2019-03-14 11:55:00,135.88,135.93,135.8,135.8,4674.0,120.9796,121.0242,120.9084,120.9084,4674.0
2019-03-14 12:00:00,135.83,135.83,135.64,135.64,3374.0,120.9351,120.9351,120.766,120.766,3374.0
2019-03-14 12:05:00,135.64,135.69,135.63,135.66,4404.0,120.766,120.8105,120.7571,120.7838,4404.0
2019-03-14 12:10:00,135.64,135.66,135.6,135.62,4902.0,120.766,120.7838,120.7303,120.7481,4902.0
2019-03-14 12:15:00,135.64,135.65,135.6,135.6,5224.0,120.766,120.7749,120.7303,120.7303,5224.0
2019-03-14 12:20:00,135.58,135.58,135.43,135.43,4548.0,120.7125,120.7125,120.579,120.579,4548.0
2019-03-14 12:25:00,135.44,135.44,135.37,135.41,4123.0,120.5879,120.5879,120.5256,120.5612,4123.0
2019-03-14 12:30:00,135.4,135.47,135.4,135.45,4504.0,120.5523,120.6146,120.5523,120.5968,4504.0
2019-03-14 12:35:00,135.48,135.55,135.48,135.55,5311.0,120.6235,120.6858,120.6235,120.6858,5311.0
2019-03-14 12:40:00,135.55,135.59,135.54,135.55,7671.0,120.6858,120.7214,120.6769,120.6858,7671.0
2019-03-14 12:45:00,135.54,135.55,135.48,135.55,4832.0,120.6769,120.6858,120.6235,120.6858,4832.0
2019-03-14 12:50:00,135.55,135.59,135.47,135.49,10439.0,120.6858,120.7214,120.6146,120.6324,10439.0
2019-03-14 12:55:00,135.48,135.57,135.47,135.56,8494.0,120.6235,120.7036,120.6146,120.6947,8494.0
2019-03-14 13:00:00,135.54,135.55,135.47,135.47,6069.0,120.6769,120.6858,120.6146,120.6146,6069.0
2019-03-14 13:05:00,135.47,135.47,135.35,135.38,5380.0,120.6146,120.6146,120.5078,120.5345,5380.0
2019-03-14 13:10:00,135.4,135.42,135.37,135.4,5494.0,120.5523,120.5701,120.5256,120.5523,5494.0
2019-03-14 13:15:00,135.39,135.4,135.35,135.38,2123.0,120.5434,120.5523,120.5078,120.5345,2123.0
2019-03-14 13:20:00,135.37,135.38,135.27,135.28,4934.0,120.5256,120.5345,120.4365,120.4454,4934.0
2019-03-14 13:25:00,135.3,135.34,135.28,135.34,4724.0,120.4632,120.4989,120.4454,120.4989,4724.0
2019-03-14 13:30:00,135.36,135.38,135.28,135.3,5780.0,120.5167,120.5345,120.4454,120.4632,5780.0
2019-03-14 13:35:00,135.29,135.32,135.24,135.26,6769.0,120.4543,120.481,120.4098,120.4276,6769.0
2019-03-14 13:40:00,135.27,135.27,135.18,135.25,4508.0,120.4365,120.4365,120.3564,120.4187,4508.0
2019-03-14 13:45:00,135.27,135.27,135.21,135.21,2867.0,120.4365,120.4365,120.3831,120.3831,2867.0
2019-03-14 13:50:00,135.2,135.27,135.12,135.15,8645.0,120.3742,120.4365,120.303,120.3297,8645.0
2019-03-14 13:55:00,135.15,135.21,135.1,135.2,7064.0,120.3297,120.3831,120.2852,120.3742,7064.0
2019-03-14 14:00:00,135.19,135.21,135.16,135.18,5549.0,120.3653,120.3831,120.3386,120.3564,5549.0
2019-03-14 14:05:00,135.19,135.25,135.17,135.18,8028.0,120.3653,120.4187,120.3475,120.3564,8028.0
2019-03-14 14:10:00,135.2,135.2,135.11,135.11,7962.0,120.3742,120.3742,120.2941,120.2941,7962.0
2019-03-14 14:15:00,135.09,135.19,135.08,135.18,9527.0,120.2763,120.3653,120.2674,120.3564,9527.0
2019-03-14 14:20:00,135.19,135.26,135.19,135.26,7170.0,120.3653,120.4276,120.3653,120.4276,7170.0
2019-03-14 14:25:00,135.29,135.36,135.27,135.29,8595.0,120.4543,120.5167,120.4365,120.4543,8595.0
2019-03-14 14:30:00,135.33,135.36,135.28,135.28,4510.0,120.4899,120.5167,120.4454,120.4454,4510.0
2019-03-14 14:35:00,135.29,135.35,135.26,135.28,15139.0,120.4543,120.5078,120.4276,120.4454,15139.0
2019-03-14 14:40:00,135.28,135.36,135.25,135.35,5957.0,120.4454,120.5167,120.4187,120.5078,5957.0
2019-03-14 14:45:00,135.37,135.37,135.24,135.27,12939.0,120.5256,120.5256,120.4098,120.4365,12939.0
2019-03-14 14:50:00,135.25,135.32,135.21,135.28,4567.0,120.4187,120.481,120.3831,120.4454,4567.0
2019-03-14 14:55:00,135.29,135.46,135.28,135.44,13606.0,120.4543,120.6057,120.4454,120.5879,13606.0
2019-03-14 15:00:00,135.42,135.45,135.36,135.42,8249.0,120.5701,120.5968,120.5167,120.5701,8249.0
2019-03-14 15:05:00,135.42,135.45,135.39,135.4,13342.0,120.5701,120.5968,120.5434,120.5523,13342.0
2019-03-14 15:10:00,135.4,135.42,135.34,135.34,7679.0,120.5523,120.5701,120.4989,120.4989,7679.0
2019-03-14 15:15:00,135.33,135.39,135.32,135.37,11389.0,120.4899,120.5434,120.481,120.5256,11389.0
2019-03-14 15:20:00,135.35,135.37,135.32,135.36,11164.0,120.5078,120.5256,120.481,120.5167,11164.0
2019-03-14 15:25:00,135.36,135.52,135.35,135.52,13991.0,120.5167,120.6591,120.5078,120.6591,13991.0
2019-03-14 15:30:00,135.51,135.52,135.42,135.49,28622.0,120.6502,120.6591,120.5701,120.6324,28622.0
2019-03-14 15:35:00,135.49,135.6,135.48,135.58,32192.0,120.6324,120.7303,120.6235,120.7125,32192.0
2019-03-14 15:40:00,135.58,135.59,135.53,135.53,28097.0,120.7125,120.7214,120.668,120.668,28097.0
2019-03-14 15:45:00,135.55,135.56,135.49,135.52,28217.0,120.6858,120.6947,120.6324,120.6591,28217.0
2019-03-14 15:50:00,135.52,135.53,135.47,135.47,28723.0,120.6591,120.668,120.6146,120.6146,28723.0
2019-03-14 15:55:00,135.46,135.5,135.38,135.4,75345.0,120.6057,120.6413,120.5345,120.5523,75345.0
2019-03-15 09:30:00,135.04,135.62,135.04,135.61,413688.0,120.2317,120.7481,120.2317,120.7392,413688.0
2019-03-15 09:35:00,135.47,135.84,135.35,135.64,9573.0,120.6146,120.944,120.5078,120.766,9573.0
2019-03-15 09:40:00,135.62,135.73,135.48,135.7,8098.0,120.7481,120.8461,120.6235,120.8194,8098.0
2019-03-15 09:45:00,135.68,135.87,135.56,135.87,10950.0,120.8016,120.9707,120.6947,120.9707,10950.0
2019-03-15 09:50:00,135.85,135.88,135.76,135.86,6593.0,120.9529,120.9796,120.8728,120.9618,6593.0
2019-03-15 09:55:00,135.83,135.88,135.8,135.84,6913.0,120.9351,120.9796,120.9084,120.944,6913.0
2019-03-15 10:00:00,135.81,135.84,135.68,135.79,9908.0,120.9173,120.944,120.8016,120.8995,9908.0
2019-03-15 10:05:00,135.8,135.92,135.8,135.86,7722.0,120.9084,121.0152,120.9084,120.9618,7722.0
2019-03-15 10:10:00,135.83,135.84,135.55,135.55,3860.0,120.9351,120.944,120.6858,120.6858,3860.0
2019-03-15 10:15:00,135.55,135.56,135.47,135.55,8255.0,120.6858,120.6947,120.6146,120.6858,8255.0
2019-03-15 10:20:00,135.53,135.7,135.51,135.68,9352.0,120.668,120.8194,120.6502,120.8016,9352.0
2019-03-15 10:25:00,135.69,135.77,135.66,135.73,5304.0,120.8105,120.8817,120.7838,120.8461,5304.0
2019-03-15 10:30:00,135.76,135.8,135.67,135.76,13524.0,120.8728,120.9084,120.7927,120.8728,13524.0
2019-03-15 10:35:00,135.76,135.78,135.56,135.61,9154.0,120.8728,120.8906,120.6947,120.7392,9154.0
2019-03-15 10:40:00,135.61,135.78,135.61,135.78,10952.0,120.7392,120.8906,120.7392,120.8906,10952.0
2019-03-15 10:45:00,135.82,135.91,135.8,135.89,9315.0,120.9262,121.0063,120.9084,120.9885,9315.0
2019-03-15 10:50:00,135.91,135.98,135.86,135.9,8470.0,121.0063,121.0687,120.9618,120.9974,8470.0
2019-03-15 10:55:00,135.89,136.04,135.89,135.92,36683.0,120.9885,121.1221,120.9885,121.0152,36683.0
2019-03-15 11:00:00,135.91,135.99,135.85,135.97,6405.0,121.0063,121.0776,120.9529,121.0598,6405.0
2019-03-15 11:05:00,135.98,136.04,135.94,136.04,3412.0,121.0687,121.1221,121.0331,121.1221,3412.0
2019-03-15 11:10:00,136.04,136.16,136.03,136.15,8542.0,121.1221,121.2289,121.1132,121.22,8542.0
2019-03-15 11:15:00,136.16,136.28,136.15,136.28,18798.0,121.2289,121.3358,121.22,121.3358,18798.0
2019-03-15 11:20:00,136.27,136.38,136.25,136.37,8401.0,121.3269,121.4248,121.3091,121.4159,8401.0
2019-03-15 11:25:00,136.38,136.41,136.34,136.37,8112.0,121.4248,121.4515,121.3892,121.4159,8112.0
2019-03-15 11:30:00,136.36,136.4,136.24,136.28,13396.0,121.407,121.4426,121.3002,121.3358,13396.0
2019-03-15 11:35:00,136.28,136.3,136.15,136.19,16872.0,121.3358,121.3536,121.22,121.2556,16872.0
2019-03-15 11:40:00,136.16,136.27,136.09,136.22,15962.0,121.2289,121.3269,121.1666,121.2824,15962.0
2019-03-15 11:45:00,136.25,136.71,136.25,136.71,16253.0,121.3091,121.7186,121.3091,121.7186,16253.0
2019-03-15 11:50:00,136.75,136.92,136.65,136.8,13540.0,121.7542,121.9056,121.6652,121.7987,13540.0
2019-03-15 11:55:00,136.79,136.81,136.71,136.78,11226.0,121.7898,121.8077,121.7186,121.7809,11226.0
2019-03-15 12:00:00,136.78,136.79,136.59,136.62,5716.0,121.7809,121.7898,121.6118,121.6385,5716.0
2019-03-15 12:05:00,136.64,136.66,136.46,136.64,8075.0,121.6563,121.6741,121.496,121.6563,8075.0
2019-03-15 12:10:00,136.66,136.76,136.65,136.74,5399.0,121.6741,121.7631,121.6652,121.7453,5399.0
2019-03-15 12:15:00,136.77,136.77,136.64,136.74,5813.0,121.772,121.772,121.6563,121.7453,5813.0
2019-03-15 12:20:00,136.72,136.74,136.65,136.68,5058.0,121.7275,121.7453,121.6652,121.6919,5058.0
2019-03-15 12:25:00,136.67,136.67,136.54,136.58,3768.0,121.683,121.683,121.5673,121.6029,3768.0
2019-03-15 12:30:00,136.58,136.65,136.57,136.6,6461.0,121.6029,121.6652,121.594,121.6207,6461.0
2019-03-15 12:35:00,136.6,136.65,136.57,136.64,4411.0,121.6207,121.6652,121.594,121.6563,4411.0
2019-03-15 12:40:00,136.65,136.66,136.58,136.66,6748.0,121.6652,121.6741,121.6029,121.6741,6748.0
2019-03-15 12:45:00,136.66,136.75,136.64,136.74,5213.0,121.6741,121.7542,121.6563,121.7453,5213.0
2019-03-15 12:50:00,136.74,136.78,136.69,136.69,11845.0,121.7453,121.7809,121.7008,121.7008,11845.0
2019-03-15 12:55:00,136.68,136.68,136.55,136.63,12359.0,121.6919,121.6919,121.5762,121.6474,12359.0
2019-03-15 13:00:00,136.63,136.64,136.56,136.59,5938.0,121.6474,121.6563,121.5851,121.6118,5938.0
2019-03-15 13:05:00,136.61,136.71,136.57,136.64,4788.0,121.6296,121.7186,121.594,121.6563,4788.0
2019-03-15 13:10:00,136.64,136.64,136.6,136.6,5258.0,121.6563,121.6563,121.6207,121.6207,5258.0
2019-03-15 13:15:00,136.61,136.61,136.49,136.49,5405.0,121.6296,121.6296,121.5227,121.5227,5405.0
2019-03-15 13:20:00,136.47,136.49,136.44,136.48,7600.0,121.5049,121.5227,121.4782,121.5138,7600.0
2019-03-15 13:25:00,136.45,136.45,136.38,136.38,6578.0,121.4871,121.4871,121.4248,121.4248,6578.0
2019-03-15 13:30:00,136.38,136.4,136.33,136.33,4500.0,121.4248,121.4426,121.3803,121.3803,4500.0
2019-03-15 13:35:00,136.34,136.4,136.31,136.33,7049.0,121.3892,121.4426,121.3625,121.3803,7049.0
2019-03-15 13:40:00,136.32,136.36,136.29,136.35,6803.0,121.3714,121.407,121.3447,121.3981,6803.0
2019-03-15 13:45:00,136.34,136.36,136.32,136.32,3252.0,121.3892,121.407,121.3714,121.3714,3252.0
2019-03-15 13:50:00,136.34,136.38,136.27,136.27,6838.0,121.3892,121.4248,121.3269,121.3269,6838.0
2019-03-15 13:55:00,136.31,136.32,136.15,136.19,8611.0,121.3625,121.3714,121.22,121.2556,8611.0
2019-03-15 14:00:00,136.21,136.26,136.14,136.14,8387.0,121.2734,121.318,121.2111,121.2111,8387.0
2019-03-15 14:05:00,136.12,136.18,136.1,136.15,5498.0,121.1933,121.2467,121.1755,121.22,5498.0
2019-03-15 14:10:00,136.13,136.13,136.07,136.08,4310.0,121.2022,121.2022,121.1488,121.1577,4310.0
2019-03-15 14:15:00,136.07,136.1,136.04,136.04,6434.0,121.1488,121.1755,121.1221,121.1221,6434.0
2019-03-15 14:20:00,136.04,136.05,135.87,135.93,10260.0,121.1221,121.131,120.9707,121.0242,10260.0
2019-03-15 14:25:00,135.91,135.94,135.88,135.88,7127.0,121.0063,121.0331,120.9796,120.9796,7127.0
2019-03-15 14:30:00,135.88,135.93,135.86,135.93,11498.0,120.9796,121.0242,120.9618,121.0242,11498.0
2019-03-15 14:35:00,135.92,136.01,135.87,136.01,18630.0,121.0152,121.0954,120.9707,121.0954,18630.0
2019-03-15 14:40:00,136.03,136.28,136.03,136.26,8588.0,121.1132,121.3358,121.1132,121.318,8588.0
2019-03-15 14:45:00,136.25,136.33,136.25,136.28,10136.0,121.3091,121.3803,121.3091,121.3358,10136.0
2019-03-15 14:50:00,136.28,136.28,136.15,136.23,4445.0,121.3358,121.3358,121.22,121.2913,4445.0
2019-03-15 14:55:00,136.23,136.23,136.09,136.09,10126.0,121.2913,121.2913,121.1666,121.1666,10126.0
2019-03-15 15:00:00,136.08,136.08,135.97,135.97,10222.0,121.1577,121.1577,121.0598,121.0598,10222.0
2019-03-15 15:05:00,135.99,136.04,135.96,136.04,6948.0,121.0776,121.1221,121.0509,121.1221,6948.0
2019-03-15 15:10:00,136.03,136.03,135.94,135.99,11909.0,121.1132,121.1132,121.0331,121.0776,11909.0
2019-03-15 15:15:00,136.0,136.15,135.94,136.15,5628.0,121.0865,121.22,121.0331,121.22,5628.0
2019-03-15 15:20:00,136.16,136.26,136.16,136.22,11289.0,121.2289,121.318,121.2289,121.2824,11289.0
2019-03-15 15:25:00,136.23,136.26,136.22,136.25,6147.0,121.2913,121.318,121.2824,121.3091,6147.0
2019-03-15 15:30:00,136.25,136.28,136.17,136.25,9473.0,121.3091,121.3358,121.2378,121.3091,9473.0
2019-03-15 15:35:00,136.26,136.26,136.08,136.11,18215.0,121.318,121.318,121.1577,121.1844,18215.0
2019-03-15 15:40:00,136.11,136.31,136.11,136.3,21220.0,121.1844,121.3625,121.1844,121.3536,21220.0
2019-03-15 15:45:00,136.29,136.35,136.13,136.22,20934.0,121.3447,121.3981,121.2022,121.2824,20934.0
2019-03-15 15:50:00,136.22,136.22,135.96,136.02,21084.0,121.2824,121.2824,121.0509,121.1043,21084.0
2019-03-15 15:55:00,136.04,136.37,136.02,136.35,106333.0,121.1221,121.4159,121.1043,121.3981,106333.0
2019-03-18 09:30:00,136.69,136.79,136.38,136.69,21863.0,121.7008,121.7898,121.4248,121.7008,21863.0
2019-03-18 09:35:00,136.74,136.86,136.66,136.86,7185.0,121.7453,121.8522,121.6741,121.8522,7185.0
2019-03-18 09:40:00,136.9,136.98,136.79,136.97,7022.0,121.8878,121.959,121.7898,121.9501,7022.0
2019-03-18 09:45:00,136.98,137.09,136.85,137.05,7064.0,121.959,122.0569,121.8433,122.0213,7064.0
2019-03-18 09:50:00,137.05,137.32,137.04,137.19,11346.0,122.0213,122.2617,122.0124,122.146,11346.0
2019-03-18 09:55:00,137.15,137.35,137.12,137.35,15760.0,122.1104,122.2884,122.0837,122.2884,15760.0
2019-03-18 10:00:00,137.34,137.35,137.08,137.14,25577.0,122.2795,122.2884,122.048,122.1015,25577.0
2019-03-18 10:05:00,137.14,137.38,137.0,137.31,36597.0,122.1015,122.3151,121.9768,122.2528,36597.0
2019-03-18 10:10:00,137.27,137.33,137.12,137.25,12574.0,122.2172,122.2706,122.0837,122.1994,12574.0
2019-03-18 10:15:00,137.25,137.35,137.13,137.33,7435.0,122.1994,122.2884,122.0926,122.2706,7435.0
2019-03-18 10:20:00,137.33,137.4,137.26,137.31,9298.0,122.2706,122.333,122.2083,122.2528,9298.0
2019-03-18 10:25:00,137.28,137.38,137.24,137.29,8022.0,122.2261,122.3151,122.1905,122.235,8022.0
2019-03-18 10:30:00,137.28,137.39,137.2,137.34,8648.0,122.2261,122.3241,122.1549,122.2795,8648.0
2019-03-18 10:35:00,137.36,137.36,137.21,137.21,6066.0,122.2973,122.2973,122.1638,122.1638,6066.0
2019-03-18 10:40:00,137.18,137.31,137.17,137.29,7901.0,122.1371,122.2528,122.1282,122.235,7901.0
2019-03-18 10:45:00,137.3,137.35,137.2,137.29,7969.0,122.2439,122.2884,122.1549,122.235,7969.0
2019-03-18 10:50:00,137.29,137.48,137.28,137.35,10350.0,122.235,122.4042,122.2261,122.2884,10350.0
2019-03-18 10:55:00,137.36,137.43,137.31,137.36,18992.0,122.2973,122.3597,122.2528,122.2973,18992.0
2019-03-18 11:00:00,137.37,137.37,137.15,137.28,9691.0,122.3062,122.3062,122.1104,122.2261,9691.0
2019-03-18 11:05:00,137.29,137.45,137.22,137.39,10480.0,122.235,122.3775,122.1727,122.3241,10480.0
2019-03-18 11:10:00,137.38,137.38,137.18,137.22,12702.0,122.3151,122.3151,122.1371,122.1727,12702.0
2019-03-18 11:15:00,137.25,137.36,137.22,137.35,6861.0,122.1994,122.2973,122.1727,122.2884,6861.0
2019-03-18 11:20:00,137.32,137.37,137.17,137.37,13352.0,122.2617,122.3062,122.1282,122.3062,13352.0
2019-03-18 11:25:00,137.35,137.36,137.27,137.36,4517.0,122.2884,122.2973,122.2172,122.2973,4517.0
2019-03-18 11:30:00,137.33,137.43,137.24,137.43,8556.0,122.2706,122.3597,122.1905,122.3597,8556.0
2019-03-18 11:35:00,137.45,137.45,137.32,137.42,15824.0,122.3775,122.3775,122.2617,122.3508,15824.0
2019-03-18 11:40:00,137.44,137.49,137.31,137.33,10132.0,122.3686,122.4131,122.2528,122.2706,10132.0
2019-03-18 11:45:00,137.33,137.56,137.33,137.52,18377.0,122.2706,122.4754,122.2706,122.4398,18377.0
2019-03-18 11:50:00,137.53,137.62,137.49,137.56,13894.0,122.4487,122.5288,122.4131,122.4754,13894.0
2019-03-18 11:55:00,137.62,137.65,137.51,137.54,8243.0,122.5288,122.5555,122.4309,122.4576,8243.0
2019-03-18 12:00:00,137.55,137.7,137.52,137.53,9712.0,122.4665,122.6001,122.4398,122.4487,9712.0
2019-03-18 12:05:00,137.48,137.48,137.34,137.41,8207.0,122.4042,122.4042,122.2795,122.3419,8207.0
2019-03-18 12:10:00,137.38,137.49,137.32,137.49,7823.0,122.3151,122.4131,122.2617,122.4131,7823.0
2019-03-18 12:15:00,137.5,137.7,137.5,137.7,10894.0,122.422,122.6001,122.422,122.6001,10894.0
2019-03-18 12:20:00,137.67,137.82,137.65,137.67,6695.0,122.5733,122.7069,122.5555,122.5733,6695.0
2019-03-18 12:25:00,137.67,137.78,137.67,137.76,9563.0,122.5733,122.6713,122.5733,122.6535,9563.0
2019-03-18 12:30:00,137.76,137.84,137.68,137.71,9096.0,122.6535,122.7247,122.5823,122.609,9096.0
2019-03-18 12:35:00,137.73,137.81,137.7,137.75,10323.0,122.6268,122.698,122.6001,122.6446,10323.0
2019-03-18 12:40:00,137.77,137.78,137.7,137.75,9700.0,122.6624,122.6713,122.6001,122.6446,9700.0
2019-03-18 12:45:00,137.75,137.82,137.74,137.82,10507.0,122.6446,122.7069,122.6357,122.7069,10507.0
2019-03-18 12:50:00,137.78,137.84,137.75,137.77,15101.0,122.6713,122.7247,122.6446,122.6624,15101.0
2019-03-18 12:55:00,137.76,137.79,137.66,137.76,5820.0,122.6535,122.6802,122.5644,122.6535,5820.0
2019-03-18 13:00:00,137.76,137.76,137.65,137.66,8816.0,122.6535,122.6535,122.5555,122.5644,8816.0
2019-03-18 13:05:00,137.67,137.67,137.57,137.6,5659.0,122.5733,122.5733,122.4843,122.511,5659.0
2019-03-18 13:10:00,137.59,137.59,137.53,137.53,9635.0,122.5021,122.5021,122.4487,122.4487,9635.0
2019-03-18 13:15:00,137.51,137.56,137.51,137.53,9505.0,122.4309,122.4754,122.4309,122.4487,9505.0
2019-03-18 13:20:00,137.54,137.63,137.52,137.63,11280.0,122.4576,122.5377,122.4398,122.5377,11280.0
2019-03-18 13:25:00,137.61,137.66,137.54,137.58,10220.0,122.5199,122.5644,122.4576,122.4932,10220.0
2019-03-18 13:30:00,137.58,137.63,137.54,137.63,7272.0,122.4932,122.5377,122.4576,122.5377,7272.0
2019-03-18 13:35:00,137.62,137.75,137.59,137.75,13075.0,122.5288,122.6446,122.5021,122.6446,13075.0
2019-03-18 13:40:00,137.74,137.86,137.73,137.85,13790.0,122.6357,122.7425,122.6268,122.7336,13790.0
2019-03-18 13:45:00,137.84,137.86,137.74,137.81,10837.0,122.7247,122.7425,122.6357,122.698,10837.0
2019-03-18 13:50:00,137.83,137.86,137.79,137.79,13022.0,122.7158,122.7425,122.6802,122.6802,13022.0
2019-03-18 13:55:00,137.78,137.82,137.71,137.79,10026.0,122.6713,122.7069,122.609,122.6802,10026.0
2019-03-18 14:00:00,137.79,137.88,137.71,137.78,11598.0,122.6802,122.7603,122.609,122.6713,11598.0
2019-03-18 14:05:00,137.78,137.83,137.74,137.74,8754.0,122.6713,122.7158,122.6357,122.6357,8754.0
2019-03-18 14:10:00,137.74,137.76,137.59,137.63,9326.0,122.6357,122.6535,122.5021,122.5377,9326.0
2019-03-18 14:15:00,137.63,137.77,137.62,137.74,13771.0,122.5377,122.6624,122.5288,122.6357,13771.0
2019-03-18 14:20:00,137.71,137.73,137.52,137.62,7840.0,122.609,122.6268,122.4398,122.5288,7840.0
2019-03-18 14:25:00,137.61,137.64,137.54,137.62,8457.0,122.5199,122.5466,122.4576,122.5288,8457.0
2019-03-18 14:30:00,137.63,137.65,137.57,137.59,7165.0,122.5377,122.5555,122.4843,122.5021,7165.0
2019-03-18 14:35:00,137.58,137.64,137.54,137.54,14129.0,122.4932,122.5466,122.4576,122.4576,14129.0
2019-03-18 14:40:00,137.53,137.65,137.51,137.62,8960.0,122.4487,122.5555,122.4309,122.5288,8960.0
2019-03-18 14:45:00,137.62,137.68,137.59,137.68,11960.0,122.5288,122.5823,122.5021,122.5823,11960.0
2019-03-18 14:50:00,137.68,137.69,137.57,137.6,19295.0,122.5823,122.5912,122.4843,122.511,19295.0
2019-03-18 14:55:00,137.6,137.62,137.44,137.46,11822.0,122.511,122.5288,122.3686,122.3864,11822.0
2019-03-18 15:00:00,137.45,137.5,137.43,137.46,9171.0,122.3775,122.422,122.3597,122.3864,9171.0
2019-03-18 15:05:00,137.46,137.53,137.45,137.51,9100.0,122.3864,122.4487,122.3775,122.4309,9100.0
2019-03-18 15:10:00,137.5,137.59,137.4,137.42,12350.0,122.422,122.5021,122.333,122.3508,12350.0
2019-03-18 15:15:00,137.4,137.48,137.4,137.45,15595.0,122.333,122.4042,122.333,122.3775,15595.0
2019-03-18 15:20:00,137.46,137.46,137.34,137.35,26006.0,122.3864,122.3864,122.2795,122.2884,26006.0
2019-03-18 15:25:00,137.34,137.43,137.2,137.2,15274.0,122.2795,122.3597,122.1549,122.1549,15274.0
2019-03-18 15:30:00,137.2,137.3,137.15,137.2,27634.0,122.1549,122.2439,122.1104,122.1549,27634.0
2019-03-18 15:35:00,137.21,137.24,137.18,137.18,21990.0,122.1638,122.1905,122.1371,122.1371,21990.0
2019-03-18 15:40:00,137.17,137.35,137.16,137.34,25859.0,122.1282,122.2884,122.1193,122.2795,25859.0
2019-03-18 15:45:00,137.35,137.44,137.34,137.4,33907.0,122.2884,122.3686,122.2795,122.333,33907.0
2019-03-18 15:50:00,137.41,137.41,137.33,137.33,50022.0,122.3419,122.3419,122.2706,122.2706,50022.0
2019-03-18 15:55:00,137.32,137.42,137.28,137.39,55811.0,122.2617,122.3508,122.2261,122.3241,55811.0
2019-03-19 09:30:00,136.91,137.93,136.91,137.77,42184.0,121.8967,122.8048,121.8967,122.6624,42184.0
2019-03-19 09:35:00,137.76,138.0,137.63,137.95,12335.0,122.6535,122.8672,122.5377,122.8226,12335.0
2019-03-19 09:40:00,137.95,138.04,137.77,137.77,7440.0,122.8226,122.9028,122.6624,122.6624,7440.0
2019-03-19 09:45:00,137.84,137.84,137.64,137.75,6315.0,122.7247,122.7247,122.5466,122.6446,6315.0
2019-03-19 09:50:00,137.72,137.72,137.47,137.47,4660.0,122.6179,122.6179,122.3953,122.3953,4660.0
2019-03-19 09:55:00,137.46,137.46,137.35,137.36,6500.0,122.3864,122.3864,122.2884,122.2973,6500.0
2019-03-19 10:00:00,137.34,137.42,137.3,137.34,7467.0,122.2795,122.3508,122.2439,122.2795,7467.0
2019-03-19 10:05:00,137.32,137.35,137.21,137.35,7796.0,122.2617,122.2884,122.1638,122.2884,7796.0
2019-03-19 10:10:00,137.35,137.35,137.23,137.27,10636.0,122.2884,122.2884,122.1816,122.2172,10636.0
2019-03-19 10:15:00,137.24,137.41,137.24,137.41,13786.0,122.1905,122.3419,122.1905,122.3419,13786.0
2019-03-19 10:20:00,137.43,137.53,137.33,137.44,10495.0,122.3597,122.4487,122.2706,122.3686,10495.0
2019-03-19 10:25:00,137.46,137.5,137.41,137.41,6341.0,122.3864,122.422,122.3419,122.3419,6341.0
2019-03-19 10:30:00,137.43,137.58,137.42,137.53,13833.0,122.3597,122.4932,122.3508,122.4487,13833.0
2019-03-19 10:35:00,137.51,137.57,137.47,137.47,9233.0,122.4309,122.4843,122.3953,122.3953,9233.0
2019-03-19 10:40:00,137.47,137.5,137.4,137.43,4526.0,122.3953,122.422,122.333,122.3597,4526.0
2019-03-19 10:45:00,137.43,137.53,137.38,137.53,6570.0,122.3597,122.4487,122.3151,122.4487,6570.0
2019-03-19 10:50:00,137.56,137.58,137.41,137.43,9035.0,122.4754,122.4932,122.3419,122.3597,9035.0
2019-03-19 10:55:00,137.42,137.44,137.3,137.3,8314.0,122.3508,122.3686,122.2439,122.2439,8314.0
2019-03-19 11:00:00,137.31,137.44,137.31,137.34,14004.0,122.2528,122.3686,122.2528,122.2795,14004.0
2019-03-19 11:05:00,137.33,137.33,137.24,137.27,5352.0,122.2706,122.2706,122.1905,122.2172,5352.0
2019-03-19 11:10:00,137.25,137.34,137.2,137.3,4697.0,122.1994,122.2795,122.1549,122.2439,4697.0
2019-03-19 11:15:00,137.31,137.31,137.11,137.18,3666.0,122.2528,122.2528,122.0748,122.1371,3666.0
2019-03-19 11:20:00,137.2,137.2,137.08,137.08,5795.0,122.1549,122.1549,122.048,122.048,5795.0
2019-03-19 11:25:00,137.11,137.16,137.07,137.09,4775.0,122.0748,122.1193,122.0391,122.0569,4775.0
2019-03-19 11:30:00,137.04,137.21,137.03,137.17,5190.0,122.0124,122.1638,122.0035,122.1282,5190.0
2019-03-19 11:35:00,137.18,137.25,137.16,137.2,9998.0,122.1371,122.1994,122.1193,122.1549,9998.0
2019-03-19 11:40:00,137.19,137.28,137.19,137.27,4514.0,122.146,122.2261,122.146,122.2172,4514.0
2019-03-19 11:45:00,137.28,137.38,137.26,137.38,9283.0,122.2261,122.3151,122.2083,122.3151,9283.0
2019-03-19 11:50:00,137.37,137.42,137.34,137.4,7103.0,122.3062,122.3508,122.2795,122.333,7103.0
2019-03-19 11:55:00,137.4,137.56,137.39,137.52,7521.0,122.333,122.4754,122.3241,122.4398,7521.0
2019-03-19 12:00:00,137.54,137.55,137.39,137.45,4755.0,122.4576,122.4665,122.3241,122.3775,4755.0
2019-03-19 12:05:00,137.48,137.55,137.4,137.42,9000.0,122.4042,122.4665,122.333,122.3508,9000.0
2019-03-19 12:10:00,137.43,137.43,137.36,137.36,4677.0,122.3597,122.3597,122.2973,122.2973,4677.0
2019-03-19 12:15:00,137.37,137.37,137.24,137.27,11646.0,122.3062,122.3062,122.1905,122.2172,11646.0
2019-03-19 12:20:00,137.24,137.3,137.2,137.28,9717.0,122.1905,122.2439,122.1549,122.2261,9717.0
2019-03-19 12:25:00,137.28,137.28,137.18,137.25,5532.0,122.2261,122.2261,122.1371,122.1994,5532.0
2019-03-19 12:30:00,137.22,137.29,137.18,137.21,4725.0,122.1727,122.235,122.1371,122.1638,4725.0
2019-03-19 12:35:00,137.18,137.18,137.06,137.1,2287.0,122.1371,122.1371,122.0302,122.0659,2287.0
2019-03-19 12:40:00,137.15,137.21,137.05,137.08,5458.0,122.1104,122.1638,122.0213,122.048,5458.0
2019-03-19 12:45:00,137.11,137.13,136.75,136.77,13063.0,122.0748,122.0926,121.7542,121.772,13063.0
2019-03-19 12:50:00,136.78,136.91,136.76,136.8,5951.0,121.7809,121.8967,121.7631,121.7987,5951.0
2019-03-19 12:55:00,136.81,137.06,136.79,137.06,7151.0,121.8077,122.0302,121.7898,122.0302,7151.0
2019-03-19 13:00:00,137.04,137.06,136.91,136.98,5260.0,122.0124,122.0302,121.8967,121.959,5260.0
2019-03-19 13:05:00,137.03,137.05,136.95,136.95,6335.0,122.0035,122.0213,121.9323,121.9323,6335.0
2019-03-19 13:10:00,136.98,137.17,136.98,137.14,5862.0,121.959,122.1282,121.959,122.1015,5862.0
2019-03-19 13:15:00,137.17,137.22,137.1,137.16,7431.0,122.1282,122.1727,122.0659,122.1193,7431.0
2019-03-19 13:20:00,137.19,137.21,137.15,137.16,9501.0,122.146,122.1638,122.1104,122.1193,9501.0
2019-03-19 13:25:00,137.16,137.19,137.08,137.08,3532.0,122.1193,122.146,122.048,122.048,3532.0
2019-03-19 13:30:00,137.07,137.09,136.99,137.0,16034.0,122.0391,122.0569,121.9679,121.9768,16034.0
2019-03-19 13:35:00,137.0,137.04,136.95,136.96,21039.0,121.9768,122.0124,121.9323,121.9412,21039.0
2019-03-19 13:40:00,136.97,137.0,136.86,136.88,3437.0,121.9501,121.9768,121.8522,121.87,3437.0
2019-03-19 13:45:00,136.86,136.89,136.78,136.8,2848.0,121.8522,121.8789,121.7809,121.7987,2848.0
2019-03-19 13:50:00,136.78,136.8,136.65,136.68,8080.0,121.7809,121.7987,121.6652,121.6919,8080.0
2019-03-19 13:55:00,136.65,136.7,136.54,136.54,8135.0,121.6652,121.7097,121.5673,121.5673,8135.0
2019-03-19 14:00:00,136.55,136.56,136.47,136.54,13122.0,121.5762,121.5851,121.5049,121.5673,13122.0
2019-03-19 14:05:00,136.53,136.59,136.48,136.51,4000.0,121.5584,121.6118,121.5138,121.5406,4000.0
2019-03-19 14:10:00,136.5,136.51,136.4,136.45,5652.0,121.5316,121.5406,121.4426,121.4871,5652.0
2019-03-19 14:15:00,136.44,136.46,136.33,136.43,8982.0,121.4782,121.496,121.3803,121.4693,8982.0
2019-03-19 14:20:00,136.43,136.46,136.33,136.33,12483.0,121.4693,121.496,121.3803,121.3803,12483.0
2019-03-19 14:25:00,136.3,136.49,136.29,136.48,4370.0,121.3536,121.5227,121.3447,121.5138,4370.0
2019-03-19 14:30:00,136.5,136.53,136.43,136.52,4859.0,121.5316,121.5584,121.4693,121.5495,4859.0
2019-03-19 14:35:00,136.51,136.61,136.49,136.49,15033.0,121.5406,121.6296,121.5227,121.5227,15033.0
2019-03-19 14:40:00,136.52,136.58,136.46,136.57,8622.0,121.5495,121.6029,121.496,121.594,8622.0
2019-03-19 14:45:00,136.56,136.59,136.46,136.48,8983.0,121.5851,121.6118,121.496,121.5138,8983.0
2019-03-19 14:50:00,136.43,136.48,136.4,136.47,8390.0,121.4693,121.5138,121.4426,121.5049,8390.0
2019-03-19 14:55:00,136.5,136.58,136.33,136.38,9191.0,121.5316,121.6029,121.3803,121.4248,9191.0
2019-03-19 15:00:00,136.36,136.36,136.22,136.27,6938.0,121.407,121.407,121.2824,121.3269,6938.0
2019-03-19 15:05:00,136.29,136.37,136.29,136.3,9772.0,121.3447,121.4159,121.3447,121.3536,9772.0
2019-03-19 15:10:00,136.3,136.3,136.13,136.18,11581.0,121.3536,121.3536,121.2022,121.2467,11581.0
2019-03-19 15:15:00,136.17,136.18,136.02,136.02,10292.0,121.2378,121.2467,121.1043,121.1043,10292.0
2019-03-19 15:20:00,136.01,136.06,135.93,135.94,12140.0,121.0954,121.1399,121.0242,121.0331,12140.0
2019-03-19 15:25:00,135.93,135.98,135.9,135.9,15222.0,121.0242,121.0687,120.9974,120.9974,15222.0
2019-03-19 15:30:00,135.9,135.99,135.83,135.96,23522.0,120.9974,121.0776,120.9351,121.0509,23522.0
2019-03-19 15:35:00,135.95,135.96,135.81,135.81,30790.0,121.042,121.0509,120.9173,120.9173,30790.0
2019-03-19 15:40:00,135.8,135.8,135.66,135.73,20703.0,120.9084,120.9084,120.7838,120.8461,20703.0
2019-03-19 15:45:00,135.75,135.91,135.75,135.86,22257.0,120.8639,121.0063,120.8639,120.9618,22257.0
2019-03-19 15:50:00,135.87,135.89,135.69,135.69,26569.0,120.9707,120.9885,120.8105,120.8105,26569.0
2019-03-19 15:55:00,135.66,136.01,135.66,135.7,196579.0,120.7838,121.0954,120.7838,120.8194,196579.0
2019-03-20 09:30:00,135.97,135.97,135.35,135.48,17946.0,121.0598,121.0598,120.5078,120.6235,17946.0
2019-03-20 09:35:00,135.44,135.59,135.39,135.44,5850.0,120.5879,120.7214,120.5434,120.5879,5850.0
2019-03-20 09:40:00,135.43,135.72,135.43,135.5,4586.0,120.579,120.8372,120.579,120.6413,4586.0
2019-03-20 09:45:00,135.56,135.59,135.37,135.42,6369.0,120.6947,120.7214,120.5256,120.5701,6369.0
2019-03-20 09:50:00,135.39,135.59,135.38,135.45,5213.0,120.5434,120.7214,120.5345,120.5968,5213.0
2019-03-20 09:55:00,135.44,135.47,135.18,135.26,30884.0,120.5879,120.6146,120.3564,120.4276,30884.0
2019-03-20 10:00:00,135.26,135.44,135.25,135.43,11314.0,120.4276,120.5879,120.4187,120.579,11314.0
2019-03-20 10:05:00,135.39,135.59,135.37,135.51,7821.0,120.5434,120.7214,120.5256,120.6502,7821.0
2019-03-20 10:10:00,135.54,135.55,135.38,135.44,10120.0,120.6769,120.6858,120.5345,120.5879,10120.0
2019-03-20 10:15:00,135.49,135.55,135.45,135.5,8560.0,120.6324,120.6858,120.5968,120.6413,8560.0
2019-03-20 10:20:00,135.5,135.55,135.4,135.46,10275.0,120.6413,120.6858,120.5523,120.6057,10275.0
2019-03-20 10:25:00,135.45,135.71,135.45,135.65,10136.0,120.5968,120.8283,120.5968,120.7749,10136.0
2019-03-20 10:30:00,135.64,135.67,135.47,135.47,7942.0,120.766,120.7927,120.6146,120.6146,7942.0
2019-03-20 10:35:00,135.49,135.61,135.44,135.58,6544.0,120.6324,120.7392,120.5879,120.7125,6544.0
2019-03-20 10:40:00,135.58,135.7,135.56,135.66,10420.0,120.7125,120.8194,120.6947,120.7838,10420.0
2019-03-20 10:45:00,135.66,135.72,135.6,135.65,5930.0,120.7838,120.8372,120.7303,120.7749,5930.0
2019-03-20 10:50:00,135.67,135.76,135.65,135.75,3268.0,120.7927,120.8728,120.7749,120.8639,3268.0
2019-03-20 10:55:00,135.74,135.76,135.71,135.72,7189.0,120.855,120.8728,120.8283,120.8372,7189.0
2019-03-20 11:00:00,135.74,135.9,135.73,135.84,16026.0,120.855,120.9974,120.8461,120.944,16026.0
2019-03-20 11:05:00,135.86,135.89,135.75,135.77,3621.0,120.9618,120.9885,120.8639,120.8817,3621.0
2019-03-20 11:10:00,135.77,135.78,135.62,135.64,5059.0,120.8817,120.8906,120.7481,120.766,5059.0
2019-03-20 11:15:00,135.62,135.64,135.54,135.61,2788.0,120.7481,120.766,120.6769,120.7392,2788.0
2019-03-20 11:20:00,135.59,135.63,135.52,135.58,10227.0,120.7214,120.7571,120.6591,120.7125,10227.0
2019-03-20 11:25:00,135.57,135.61,135.54,135.55,21358.0,120.7036,120.7392,120.6769,120.6858,21358.0
2019-03-20 11:30:00,135.56,135.67,135.53,135.55,5163.0,120.6947,120.7927,120.668,120.6858,5163.0
2019-03-20 11:35:00,135.54,135.54,135.42,135.42,4238.0,120.6769,120.6769,120.5701,120.5701,4238.0
2019-03-20 11:40:00,135.43,135.46,135.36,135.4,2902.0,120.579,120.6057,120.5167,120.5523,2902.0
2019-03-20 11:45:00,135.39,135.44,135.38,135.39,5710.0,120.5434,120.5879,120.5345,120.5434,5710.0
2019-03-20 11:50:00,135.43,135.5,135.35,135.39,3753.0,120.579,120.6413,120.5078,120.5434,3753.0
2019-03-20 11:55:00,135.37,135.37,135.29,135.34,2734.0,120.5256,120.5256,120.4543,120.4989,2734.0
2019-03-20 12:00:00,135.35,135.36,135.3,135.34,5079.0,120.5078,120.5167,120.4632,120.4989,5079.0
2019-03-20 12:05:00,135.3,135.37,135.29,135.37,12408.0,120.4632,120.5256,120.4543,120.5256,12408.0
2019-03-20 12:10:00,135.36,135.36,135.31,135.33,5130.0,120.5167,120.5167,120.4721,120.4899,5130.0
2019-03-20 12:15:00,135.34,135.45,135.34,135.4,5861.0,120.4989,120.5968,120.4989,120.5523,5861.0
2019-03-20 12:20:00,135.4,135.4,135.32,135.33,9165.0,120.5523,120.5523,120.481,120.4899,9165.0
2019-03-20 12:25:00,135.34,135.42,135.28,135.3,19987.0,120.4989,120.5701,120.4454,120.4632,19987.0
2019-03-20 12:30:00,135.31,135.31,134.92,135.08,8846.0,120.4721,120.4721,120.1249,120.2674,8846.0
2019-03-20 12:35:00,135.0,135.2,134.97,135.2,3992.0,120.1961,120.3742,120.1694,120.3742,3992.0
2019-03-20 12:40:00,135.18,135.2,135.07,135.12,8521.0,120.3564,120.3742,120.2585,120.303,8521.0
2019-03-20 12:45:00,135.12,135.21,135.1,135.18,4600.0,120.303,120.3831,120.2852,120.3564,4600.0
2019-03-20 12:50:00,135.2,135.31,135.2,135.25,5803.0,120.3742,120.4721,120.3742,120.4187,5803.0
2019-03-20 12:55:00,135.22,135.34,135.22,135.34,2032.0,120.392,120.4989,120.392,120.4989,2032.0
2019-03-20 13:00:00,135.31,135.36,135.25,135.36,4324.0,120.4721,120.5167,120.4187,120.5167,4324.0
2019-03-20 13:05:00,135.38,135.44,135.38,135.44,4131.0,120.5345,120.5879,120.5345,120.5879,4131.0
2019-03-20 13:10:00,135.45,135.46,135.42,135.46,2527.0,120.5968,120.6057,120.5701,120.6057,2527.0
2019-03-20 13:15:00,135.44,135.48,135.41,135.47,6722.0,120.5879,120.6235,120.5612,120.6146,6722.0
2019-03-20 13:20:00,135.47,135.51,135.43,135.5,4083.0,120.6146,120.6502,120.579,120.6413,4083.0
2019-03-20 13:25:00,135.49,135.54,135.41,135.42,5813.0,120.6324,120.6769,120.5612,120.5701,5813.0
2019-03-20 13:30:00,135.41,135.54,135.38,135.54,3906.0,120.5612,120.6769,120.5345,120.6769,3906.0
2019-03-20 13:35:00,135.57,135.61,135.56,135.56,4833.0,120.7036,120.7392,120.6947,120.6947,4833.0
2019-03-20 13:40:00,135.61,135.62,135.52,135.6,3423.0,120.7392,120.7481,120.6591,120.7303,3423.0
2019-03-20 13:45:00,135.61,135.66,135.58,135.61,9787.0,120.7392,120.7838,120.7125,120.7392,9787.0
2019-03-20 13:50:00,135.58,135.63,135.57,135.61,4878.0,120.7125,120.7571,120.7036,120.7392,4878.0
2019-03-20 13:55:00,135.63,135.73,135.63,135.71,8665.0,120.7571,120.8461,120.7571,120.8283,8665.0
2019-03-20 14:00:00,135.72,136.08,135.72,136.03,31029.0,120.8372,121.1577,120.8372,121.1132,31029.0
2019-03-20 14:05:00,136.08,136.31,136.03,136.3,15794.0,121.1577,121.3625,121.1132,121.3536,15794.0
2019-03-20 14:10:00,136.25,136.59,136.25,136.46,30749.0,121.3091,121.6118,121.3091,121.496,30749.0
2019-03-20 14:15:00,136.46,136.46,136.21,136.27,12336.0,121.496,121.496,121.2734,121.3269,12336.0
2019-03-20 14:20:00,136.27,136.32,136.12,136.24,27487.0,121.3269,121.3714,121.1933,121.3002,27487.0
2019-03-20 14:25:00,136.26,136.3,136.14,136.18,24257.0,121.318,121.3536,121.2111,121.2467,24257.0
2019-03-20 14:30:00,136.19,136.31,136.09,136.21,15238.0,121.2556,121.3625,121.1666,121.2734,15238.0
2019-03-20 14:35:00,136.21,136.26,136.1,136.26,6999.0,121.2734,121.318,121.1755,121.318,6999.0
2019-03-20 14:40:00,136.3,136.39,136.25,136.34,8807.0,121.3536,121.4337,121.3091,121.3892,8807.0
2019-03-20 14:45:00,136.31,136.43,136.26,136.37,16997.0,121.3625,121.4693,121.318,121.4159,16997.0
2019-03-20 14:50:00,136.35,136.42,136.2,136.2,27393.0,121.3981,121.4604,121.2645,121.2645,27393.0
2019-03-20 14:55:00,136.18,136.25,136.08,136.11,9962.0,121.2467,121.3091,121.1577,121.1844,9962.0
2019-03-20 15:00:00,136.14,136.15,135.85,135.89,7207.0,121.2111,121.22,120.9529,120.9885,7207.0
2019-03-20 15:05:00,135.83,135.83,135.73,135.79,8656.0,120.9351,120.9351,120.8461,120.8995,8656.0
2019-03-20 15:10:00,135.84,135.89,135.74,135.89,7160.0,120.944,120.9885,120.855,120.9885,7160.0
2019-03-20 15:15:00,135.94,135.94,135.8,135.83,10460.0,121.0331,121.0331,120.9084,120.9351,10460.0
2019-03-20 15:20:00,135.83,135.88,135.72,135.75,11479.0,120.9351,120.9796,120.8372,120.8639,11479.0
2019-03-20 15:25:00,135.73,135.78,135.59,135.6,10262.0,120.8461,120.8906,120.7214,120.7303,10262.0
2019-03-20 15:30:00,135.61,135.61,135.07,135.1,20233.0,120.7392,120.7392,120.2585,120.2852,20233.0
2019-03-20 15:35:00,135.12,135.15,135.01,135.01,20150.0,120.303,120.3297,120.205,120.205,20150.0
2019-03-20 15:40:00,135.02,135.02,134.84,134.98,20679.0,120.2139,120.2139,120.0537,120.1783,20679.0
2019-03-20 15:45:00,134.97,135.13,134.93,134.93,32645.0,120.1694,120.3119,120.1338,120.1338,32645.0
2019-03-20 15:50:00,134.93,134.93,134.75,134.82,28679.0,120.1338,120.1338,119.9735,120.0359,28679.0
2019-03-20 15:55:00,134.82,134.94,134.69,134.72,108261.0,120.0359,120.1427,119.9201,119.9468,108261.0
2019-03-21 09:30:00,133.45,133.97,133.35,133.87,24074.0,119.4531,119.9185,119.3636,119.829,24074.0
2019-03-21 09:35:00,133.75,133.86,133.46,133.7,8290.0,119.7216,119.8201,119.462,119.6769,8290.0
2019-03-21 09:40:00,133.63,134.2,133.62,133.9,8999.0,119.6142,120.1244,119.6052,119.8559,8999.0
2019-03-21 09:45:00,133.96,134.01,133.75,133.76,7800.0,119.9096,119.9543,119.7216,119.7306,7800.0
2019-03-21 09:50:00,133.83,134.15,133.77,134.07,13243.0,119.7932,120.0797,119.7395,120.008,13243.0
2019-03-21 09:55:00,134.09,134.73,134.08,134.65,9401.0,120.0259,120.5988,120.017,120.5272,9401.0
2019-03-21 10:00:00,134.71,134.9,134.67,134.82,16593.0,120.5809,120.751,120.5451,120.6794,16593.0
2019-03-21 10:05:00,134.85,135.09,134.82,135.04,15773.0,120.7062,120.9211,120.6794,120.8763,15773.0
2019-03-21 10:10:00,135.06,135.2,134.89,135.04,13635.0,120.8942,121.0195,120.742,120.8763,13635.0
2019-03-21 10:15:00,135.04,135.1,134.97,135.01,10297.0,120.8763,120.93,120.8136,120.8495,10297.0
2019-03-21 10:20:00,135.02,135.24,135.02,135.14,17165.0,120.8584,121.0553,120.8584,120.9658,17165.0
2019-03-21 10:25:00,135.15,135.3,135.06,135.12,8657.0,120.9748,121.109,120.8942,120.9479,8657.0
2019-03-21 10:30:00,135.15,135.21,134.97,135.19,9777.0,120.9748,121.0285,120.8136,121.0106,9777.0
2019-03-21 10:35:00,135.19,135.3,135.09,135.14,6163.0,121.0106,121.109,120.9211,120.9658,6163.0
2019-03-21 10:40:00,135.14,135.22,135.04,135.21,6083.0,120.9658,121.0374,120.8763,121.0285,6083.0
2019-03-21 10:45:00,135.22,135.28,135.05,135.1,12111.0,121.0374,121.0911,120.8853,120.93,12111.0
2019-03-21 10:50:00,135.1,135.32,135.1,135.32,5459.0,120.93,121.1269,120.93,121.1269,5459.0
2019-03-21 10:55:00,135.27,135.53,135.25,135.53,6801.0,121.0822,121.3149,121.0643,121.3149,6801.0
2019-03-21 11:00:00,135.54,135.76,135.49,135.49,8891.0,121.3239,121.5208,121.2791,121.2791,8891.0
2019-03-21 11:05:00,135.53,135.63,135.46,135.46,6240.0,121.3149,121.4044,121.2523,121.2523,6240.0
2019-03-21 11:10:00,135.48,135.49,135.37,135.43,7858.0,121.2702,121.2791,121.1717,121.2254,7858.0
2019-03-21 11:15:00,135.42,135.67,135.4,135.62,11511.0,121.2164,121.4402,121.1985,121.3955,11511.0
2019-03-21 11:20:00,135.58,135.83,135.58,135.83,3670.0,121.3597,121.5834,121.3597,121.5834,3670.0
2019-03-21 11:25:00,135.82,135.97,135.77,135.77,13504.0,121.5745,121.7088,121.5297,121.5297,13504.0
2019-03-21 11:30:00,135.79,135.87,135.7,135.7,4378.0,121.5476,121.6192,121.4671,121.4671,4378.0
2019-03-21 11:35:00,135.68,135.82,135.59,135.73,7767.0,121.4492,121.5745,121.3686,121.4939,7767.0
2019-03-21 11:40:00,135.69,135.87,135.66,135.83,5994.0,121.4581,121.6192,121.4313,121.5834,5994.0
2019-03-21 11:45:00,135.87,136.04,135.85,135.95,5770.0,121.6192,121.7714,121.6013,121.6909,5770.0
2019-03-21 11:50:00,135.99,136.04,135.94,135.98,6643.0,121.7267,121.7714,121.6819,121.7177,6643.0
2019-03-21 11:55:00,135.99,136.18,135.96,136.13,6894.0,121.7267,121.8967,121.6998,121.852,6894.0
2019-03-21 12:00:00,136.12,136.16,135.99,135.99,7005.0,121.843,121.8788,121.7267,121.7267,7005.0
2019-03-21 12:05:00,135.97,136.0,135.89,135.97,4371.0,121.7088,121.7356,121.6372,121.7088,4371.0
2019-03-21 12:10:00,136.0,136.09,136.0,136.07,4689.0,121.7356,121.8162,121.7356,121.7983,4689.0
2019-03-21 12:15:00,136.07,136.08,135.84,135.85,8765.0,121.7983,121.8072,121.5924,121.6013,8765.0
2019-03-21 12:20:00,135.76,135.87,135.73,135.83,5057.0,121.5208,121.6192,121.4939,121.5834,5057.0
2019-03-21 12:25:00,135.86,135.86,135.69,135.76,3245.0,121.6103,121.6103,121.4581,121.5208,3245.0
2019-03-21 12:30:00,135.79,135.86,135.69,135.72,3232.0,121.5476,121.6103,121.4581,121.485,3232.0
2019-03-21 12:35:00,135.73,135.74,135.67,135.71,4687.0,121.4939,121.5029,121.4402,121.476,4687.0
2019-03-21 12:40:00,135.71,135.8,135.7,135.73,4933.0,121.476,121.5566,121.4671,121.4939,4933.0
2019-03-21 12:45:00,135.7,135.72,135.57,135.57,8003.0,121.4671,121.485,121.3507,121.3507,8003.0
2019-03-21 12:50:00,135.59,135.71,135.55,135.69,5270.0,121.3686,121.476,121.3328,121.4581,5270.0
2019-03-21 12:55:00,135.73,135.83,135.68,135.72,4560.0,121.4939,121.5834,121.4492,121.485,4560.0
2019-03-21 13:00:00,135.74,135.92,135.74,135.91,5723.0,121.5029,121.664,121.5029,121.6551,5723.0
2019-03-21 13:05:00,135.92,135.96,135.87,135.9,7833.0,121.664,121.6998,121.6192,121.6461,7833.0
2019-03-21 13:10:00,135.9,135.96,135.84,135.84,8019.0,121.6461,121.6998,121.5924,121.5924,8019.0
2019-03-21 13:15:00,135.85,135.94,135.8,135.88,4234.0,121.6013,121.6819,121.5566,121.6282,4234.0
2019-03-21 13:20:00,135.83,135.91,135.81,135.9,3518.0,121.5834,121.6551,121.5655,121.6461,3518.0
2019-03-21 13:25:00,135.89,135.94,135.84,135.93,5054.0,121.6372,121.6819,121.5924,121.673,5054.0
2019-03-21 13:30:00,135.95,136.0,135.89,135.89,5077.0,121.6909,121.7356,121.6372,121.6372,5077.0
2019-03-21 13:35:00,135.9,135.9,135.77,135.79,4485.0,121.6461,121.6461,121.5297,121.5476,4485.0
2019-03-21 13:40:00,135.81,135.84,135.65,135.74,5552.0,121.5655,121.5924,121.4223,121.5029,5552.0
2019-03-21 13:45:00,135.74,135.89,135.72,135.85,6422.0,121.5029,121.6372,121.485,121.6013,6422.0
2019-03-21 13:50:00,135.89,136.03,135.87,136.03,6660.0,121.6372,121.7625,121.6192,121.7625,6660.0
2019-03-21 13:55:00,136.0,136.0,135.82,135.92,14028.0,121.7356,121.7356,121.5745,121.664,14028.0
2019-03-21 14:00:00,135.92,136.06,135.92,136.02,7811.0,121.664,121.7893,121.664,121.7535,7811.0
2019-03-21 14:05:00,136.02,136.15,136.0,136.11,7935.0,121.7535,121.8699,121.7356,121.8341,7935.0
2019-03-21 14:10:00,136.09,136.23,136.06,136.13,8175.0,121.8162,121.9415,121.7893,121.852,8175.0
2019-03-21 14:15:00,136.1,136.18,136.01,136.06,11313.0,121.8251,121.8967,121.7446,121.7893,11313.0
2019-03-21 14:20:00,136.07,136.13,135.98,136.01,12033.0,121.7983,121.852,121.7177,121.7446,12033.0
2019-03-21 14:25:00,136.03,136.23,136.03,136.18,7292.0,121.7625,121.9415,121.7625,121.8967,7292.0
2019-03-21 14:30:00,136.12,136.25,136.12,136.2,4917.0,121.843,121.9594,121.843,121.9146,4917.0
2019-03-21 14:35:00,136.18,136.23,136.15,136.23,5864.0,121.8967,121.9415,121.8699,121.9415,5864.0
2019-03-21 14:40:00,136.23,136.25,136.14,136.23,7402.0,121.9415,121.9594,121.8609,121.9415,7402.0
2019-03-21 14:45:00,136.26,136.29,136.19,136.19,3249.0,121.9683,121.9952,121.9057,121.9057,3249.0
2019-03-21 14:50:00,136.23,136.24,136.12,136.18,9050.0,121.9415,121.9504,121.843,121.8967,9050.0
2019-03-21 14:55:00,136.15,136.16,136.05,136.06,4420.0,121.8699,121.8788,121.7804,121.7893,4420.0
2019-03-21 15:00:00,136.07,136.22,136.06,136.19,8921.0,121.7983,121.9325,121.7893,121.9057,8921.0
2019-03-21 15:05:00,136.2,136.37,136.2,136.26,10800.0,121.9146,122.0668,121.9146,121.9683,10800.0
2019-03-21 15:10:00,136.24,136.24,136.0,136.05,11435.0,121.9504,121.9504,121.7356,121.7804,11435.0
2019-03-21 15:15:00,136.07,136.07,135.91,136.04,14581.0,121.7983,121.7983,121.6551,121.7714,14581.0
2019-03-21 15:20:00,136.04,136.12,136.01,136.1,6572.0,121.7714,121.843,121.7446,121.8251,6572.0
2019-03-21 15:25:00,136.11,136.13,136.02,136.02,12695.0,121.8341,121.852,121.7535,121.7535,12695.0
2019-03-21 15:30:00,136.03,136.08,135.94,136.06,13377.0,121.7625,121.8072,121.6819,121.7893,13377.0
2019-03-21 15:35:00,136.04,136.2,136.02,136.18,17510.0,121.7714,121.9146,121.7535,121.8967,17510.0
2019-03-21 15:40:00,136.17,136.42,136.17,136.33,22838.0,121.8878,122.1116,121.8878,122.031,22838.0
2019-03-21 15:45:00,136.37,136.38,136.17,136.2,15970.0,122.0668,122.0758,121.8878,121.9146,15970.0
2019-03-21 15:50:00,136.22,136.3,136.11,136.21,33498.0,121.9325,122.0041,121.8341,121.9236,33498.0
2019-03-21 15:55:00,136.19,136.3,136.12,136.19,46750.0,121.9057,122.0041,121.843,121.9057,46750.0
2019-03-22 09:30:00,135.35,136.03,135.35,135.96,23807.0,121.1538,121.7625,121.1538,121.6998,23807.0
2019-03-22 09:35:00,135.74,135.91,135.63,135.91,5637.0,121.5029,121.6551,121.4044,121.6551,5637.0
2019-03-22 09:40:00,135.88,136.05,135.83,135.87,8513.0,121.6282,121.7804,121.5834,121.6192,8513.0
2019-03-22 09:45:00,135.67,135.79,135.56,135.61,6082.0,121.4402,121.5476,121.3418,121.3865,6082.0
2019-03-22 09:50:00,135.51,135.51,135.06,135.2,11555.0,121.297,121.297,120.8942,121.0195,11555.0
2019-03-22 09:55:00,135.11,135.26,135.0,135.22,8399.0,120.939,121.0732,120.8405,121.0374,8399.0
2019-03-22 10:00:00,135.25,135.51,135.11,135.22,7210.0,121.0643,121.297,120.939,121.0374,7210.0
2019-03-22 10:05:00,135.22,135.75,135.22,135.72,9413.0,121.0374,121.5118,121.0374,121.485,9413.0
2019-03-22 10:10:00,135.75,135.99,135.69,135.96,10763.0,121.5118,121.7267,121.4581,121.6998,10763.0
2019-03-22 10:15:00,135.93,136.3,135.84,136.3,9753.0,121.673,122.0041,121.5924,122.0041,9753.0
2019-03-22 10:20:00,136.3,136.52,136.22,136.27,13710.0,122.0041,122.2011,121.9325,121.9773,13710.0
2019-03-22 10:25:00,136.33,136.33,136.11,136.12,8711.0,122.031,122.031,121.8341,121.843,8711.0
2019-03-22 10:30:00,136.14,136.41,136.14,136.41,6290.0,121.8609,122.1026,121.8609,122.1026,6290.0
2019-03-22 10:35:00,136.41,136.79,136.39,136.68,13229.0,122.1026,122.4428,122.0847,122.3443,13229.0
2019-03-22 10:40:00,136.73,136.98,136.6,136.97,17080.0,122.389,122.6128,122.2727,122.6039,17080.0
2019-03-22 10:45:00,136.97,136.97,136.67,136.73,12159.0,122.6039,122.6039,122.3353,122.389,12159.0
2019-03-22 10:50:00,136.71,136.79,136.66,136.79,12760.0,122.3711,122.4428,122.3264,122.4428,12760.0
2019-03-22 10:55:00,136.78,136.9,136.62,136.73,16244.0,122.4338,122.5412,122.2906,122.389,16244.0
2019-03-22 11:00:00,136.68,136.72,136.55,136.68,8841.0,122.3443,122.3801,122.2279,122.3443,8841.0
2019-03-22 11:05:00,136.66,136.84,136.6,136.76,8073.0,122.3264,122.4875,122.2727,122.4159,8073.0
2019-03-22 11:10:00,136.72,136.82,136.64,136.81,6970.0,122.3801,122.4696,122.3085,122.4607,6970.0
2019-03-22 11:15:00,136.81,137.02,136.65,136.96,16713.0,122.4607,122.6486,122.3174,122.5949,16713.0
2019-03-22 11:20:00,137.01,137.05,136.88,136.93,8980.0,122.6397,122.6755,122.5233,122.5681,8980.0
2019-03-22 11:25:00,136.9,136.96,136.74,136.87,8302.0,122.5412,122.5949,122.398,122.5144,8302.0
2019-03-22 11:30:00,136.82,136.91,136.63,136.7,11442.0,122.4696,122.5502,122.2995,122.3622,11442.0
2019-03-22 11:35:00,136.66,136.69,136.35,136.37,7193.0,122.3264,122.3532,122.0489,122.0668,7193.0
2019-03-22 11:40:00,136.43,136.45,136.27,136.3,3975.0,122.1205,122.1384,121.9773,122.0041,3975.0
2019-03-22 11:45:00,136.3,136.5,136.26,136.44,5459.0,122.0041,122.1832,121.9683,122.1295,5459.0
2019-03-22 11:50:00,136.38,136.38,136.16,136.25,7548.0,122.0758,122.0758,121.8788,121.9594,7548.0
2019-03-22 11:55:00,136.28,136.44,136.21,136.25,26148.0,121.9862,122.1295,121.9236,121.9594,26148.0
2019-03-22 12:00:00,136.25,136.59,136.23,136.53,10121.0,121.9594,122.2637,121.9415,122.21,10121.0
2019-03-22 12:05:00,136.49,136.66,136.49,136.59,9757.0,122.1742,122.3264,122.1742,122.2637,9757.0
2019-03-22 12:10:00,136.61,136.66,136.51,136.51,14434.0,122.2816,122.3264,122.1921,122.1921,14434.0
2019-03-22 12:15:00,136.51,136.73,136.5,136.61,10329.0,122.1921,122.389,122.1832,122.2816,10329.0
2019-03-22 12:20:00,136.6,136.79,136.52,136.66,15512.0,122.2727,122.4428,122.2011,122.3264,15512.0
2019-03-22 12:25:00,136.73,136.73,136.54,136.6,6229.0,122.389,122.389,122.219,122.2727,6229.0
2019-03-22 12:30:00,136.61,136.88,136.54,136.83,15034.0,122.2816,122.5233,122.219,122.4786,15034.0
2019-03-22 12:35:00,136.8,136.82,136.69,136.7,5468.0,122.4517,122.4696,122.3532,122.3622,5468.0
2019-03-22 12:40:00,136.67,136.68,136.43,136.44,4535.0,122.3353,122.3443,122.1205,122.1295,4535.0
2019-03-22 12:45:00,136.49,136.61,136.45,136.59,17708.0,122.1742,122.2816,122.1384,122.2637,17708.0
2019-03-22 12:50:00,136.59,136.94,136.59,136.94,11553.0,122.2637,122.577,122.2637,122.577,11553.0
2019-03-22 12:55:00,136.91,136.99,136.81,136.99,5021.0,122.5502,122.6218,122.4607,122.6218,5021.0
2019-03-22 13:00:00,136.95,137.12,136.91,136.93,7372.0,122.586,122.7381,122.5502,122.5681,7372.0
2019-03-22 13:05:00,136.92,137.07,136.91,137.0,6843.0,122.5591,122.6934,122.5502,122.6307,6843.0
2019-03-22 13:10:00,137.01,137.03,136.87,136.9,7178.0,122.6397,122.6576,122.5144,122.5412,7178.0
2019-03-22 13:15:00,136.86,136.91,136.84,136.87,4887.0,122.5054,122.5502,122.4875,122.5144,4887.0
2019-03-22 13:20:00,136.84,136.9,136.78,136.86,7792.0,122.4875,122.5412,122.4338,122.5054,7792.0
2019-03-22 13:25:00,136.87,136.91,136.79,136.82,4509.0,122.5144,122.5502,122.4428,122.4696,4509.0
2019-03-22 13:30:00,136.81,137.03,136.81,136.94,4991.0,122.4607,122.6576,122.4607,122.577,4991.0
2019-03-22 13:35:00,136.97,136.99,136.85,136.93,8478.0,122.6039,122.6218,122.4965,122.5681,8478.0
2019-03-22 13:40:00,136.97,137.09,136.96,137.09,6603.0,122.6039,122.7113,122.5949,122.7113,6603.0
2019-03-22 13:45:00,137.07,137.08,136.94,137.06,5206.0,122.6934,122.7023,122.577,122.6844,5206.0
2019-03-22 13:50:00,137.06,137.13,137.03,137.08,7372.0,122.6844,122.7471,122.6576,122.7023,7372.0
2019-03-22 13:55:00,137.07,137.13,136.92,136.93,8398.0,122.6934,122.7471,122.5591,122.5681,8398.0
2019-03-22 14:00:00,136.93,137.31,136.93,137.3,11616.0,122.5681,122.9082,122.5681,122.8993,11616.0
2019-03-22 14:05:00,137.33,137.48,137.33,137.45,6815.0,122.9261,123.0604,122.9261,123.0335,6815.0
2019-03-22 14:10:00,137.44,137.67,137.44,137.65,9446.0,123.0246,123.2305,123.0246,123.2126,9446.0
2019-03-22 14:15:00,137.67,137.87,137.66,137.69,13601.0,123.2305,123.4095,123.2215,123.2484,13601.0
2019-03-22 14:20:00,137.69,137.88,137.69,137.85,17877.0,123.2484,123.4184,123.2484,123.3916,17877.0
2019-03-22 14:25:00,137.87,137.95,137.77,137.78,31749.0,123.4095,123.4811,123.32,123.3289,31749.0
2019-03-22 14:30:00,137.78,137.85,137.58,137.59,13494.0,123.3289,123.3916,123.1499,123.1588,13494.0
2019-03-22 14:35:00,137.61,137.69,137.53,137.67,10902.0,123.1767,123.2484,123.1051,123.2305,10902.0
2019-03-22 14:40:00,137.68,137.83,137.64,137.75,26300.0,123.2394,123.3737,123.2036,123.3021,26300.0
2019-03-22 14:45:00,137.77,137.86,137.72,137.82,10754.0,123.32,123.4005,123.2752,123.3647,10754.0
2019-03-22 14:50:00,137.8,138.03,137.8,137.92,12782.0,123.3468,123.5527,123.3468,123.4542,12782.0
2019-03-22 14:55:00,137.94,137.99,137.85,137.88,6701.0,123.4721,123.5169,123.3916,123.4184,6701.0
2019-03-22 15:00:00,137.9,138.06,137.77,137.83,15586.0,123.4363,123.5796,123.32,123.3737,15586.0
2019-03-22 15:05:00,137.83,137.95,137.83,137.88,14055.0,123.3737,123.4811,123.3737,123.4184,14055.0
2019-03-22 15:10:00,137.89,137.89,137.52,137.58,11016.0,123.4274,123.4274,123.0962,123.1499,11016.0
2019-03-22 15:15:00,137.59,137.71,137.45,137.51,15467.0,123.1588,123.2663,123.0335,123.0872,15467.0
2019-03-22 15:20:00,137.51,137.62,137.45,137.6,8669.0,123.0872,123.1857,123.0335,123.1678,8669.0
2019-03-22 15:25:00,137.59,137.61,137.31,137.33,26764.0,123.1588,123.1767,122.9082,122.9261,26764.0
2019-03-22 15:30:00,137.32,137.35,136.96,137.0,37680.0,122.9172,122.944,122.5949,122.6307,37680.0
2019-03-22 15:35:00,137.01,137.15,136.91,137.06,24908.0,122.6397,122.765,122.5502,122.6844,24908.0
2019-03-22 15:40:00,137.07,137.1,136.86,136.89,21825.0,122.6934,122.7202,122.5054,122.5323,21825.0
2019-03-22 15:45:00,136.88,137.18,136.86,137.04,31398.0,122.5233,122.7919,122.5054,122.6665,31398.0
2019-03-22 15:50:00,137.05,137.05,136.78,136.84,35608.0,122.6755,122.6755,122.4338,122.4875,35608.0
2019-03-22 15:55:00,136.81,136.91,136.58,136.66,90743.0,122.4607,122.5502,122.2548,122.3264,90743.0
2019-03-25 09:30:00,136.81,136.99,136.4,136.94,21267.0,122.4607,122.6218,122.0937,122.577,21267.0
2019-03-25 09:35:00,136.93,137.13,136.72,137.13,13127.0,122.5681,122.7471,122.3801,122.7471,13127.0
2019-03-25 09:40:00,136.96,136.96,136.69,136.79,7242.0,122.5949,122.5949,122.3532,122.4428,7242.0
2019-03-25 09:45:00,136.78,136.78,136.49,136.55,14271.0,122.4338,122.4338,122.1742,122.2279,14271.0
2019-03-25 09:50:00,136.56,136.63,136.47,136.52,7814.0,122.2369,122.2995,122.1563,122.2011,7814.0
2019-03-25 09:55:00,136.55,136.55,136.34,136.34,9822.0,122.2279,122.2279,122.04,122.04,9822.0
2019-03-25 10:00:00,136.38,136.47,136.26,136.37,7251.0,122.0758,122.1563,121.9683,122.0668,7251.0
2019-03-25 10:05:00,136.42,136.57,136.31,136.33,9201.0,122.1116,122.2458,122.0131,122.031,9201.0
2019-03-25 10:10:00,136.33,136.36,136.23,136.28,5983.0,122.031,122.0579,121.9415,121.9862,5983.0
2019-03-25 10:15:00,136.32,136.4,136.29,136.3,3651.0,122.0221,122.0937,121.9952,122.0041,3651.0
2019-03-25 10:20:00,136.27,136.27,136.16,136.24,4132.0,121.9773,121.9773,121.8788,121.9504,4132.0
2019-03-25 10:25:00,136.25,136.45,136.23,136.39,5096.0,121.9594,122.1384,121.9415,122.0847,5096.0
2019-03-25 10:30:00,136.36,136.56,136.36,136.46,10607.0,122.0579,122.2369,122.0579,122.1474,10607.0
2019-03-25 10:35:00,136.46,136.53,136.37,136.42,15164.0,122.1474,122.21,122.0668,122.1116,15164.0
2019-03-25 10:40:00,136.42,136.63,136.41,136.63,10720.0,122.1116,122.2995,122.1026,122.2995,10720.0
2019-03-25 10:45:00,136.62,136.71,136.49,136.68,8419.0,122.2906,122.3711,122.1742,122.3443,8419.0
2019-03-25 10:50:00,136.71,137.12,136.71,137.03,6056.0,122.3711,122.7381,122.3711,122.6576,6056.0
2019-03-25 10:55:00,137.05,137.16,137.03,137.11,10973.0,122.6755,122.7739,122.6576,122.7292,10973.0
2019-03-25 11:00:00,137.12,137.15,136.95,136.97,13500.0,122.7381,122.765,122.586,122.6039,13500.0
2019-03-25 11:05:00,137.0,137.09,136.97,136.98,10146.0,122.6307,122.7113,122.6039,122.6128,10146.0
2019-03-25 11:10:00,136.98,137.02,136.89,136.96,6061.0,122.6128,122.6486,122.5323,122.5949,6061.0
2019-03-25 11:15:00,136.97,137.2,136.96,137.15,13173.0,122.6039,122.8098,122.5949,122.765,13173.0
2019-03-25 11:20:00,137.19,137.23,137.04,137.05,6756.0,122.8008,122.8366,122.6665,122.6755,6756.0
2019-03-25 11:25:00,137.07,137.27,137.03,137.26,7498.0,122.6934,122.8724,122.6576,122.8635,7498.0
2019-03-25 11:30:00,137.25,137.28,137.08,137.09,1643.0,122.8545,122.8814,122.7023,122.7113,1643.0
2019-03-25 11:35:00,137.1,137.1,136.94,136.95,4670.0,122.7202,122.7202,122.577,122.586,4670.0
2019-03-25 11:40:00,136.95,136.95,136.72,136.74,6122.0,122.586,122.586,122.3801,122.398,6122.0
2019-03-25 11:45:00,136.74,136.8,136.67,136.69,5024.0,122.398,122.4517,122.3353,122.3532,5024.0
2019-03-25 11:50:00,136.68,136.74,136.66,136.74,4206.0,122.3443,122.398,122.3264,122.398,4206.0
2019-03-25 11:55:00,136.77,136.77,136.5,136.5,5601.0,122.4249,122.4249,122.1832,122.1832,5601.0
2019-03-25 12:00:00,136.52,136.61,136.48,136.61,3791.0,122.2011,122.2816,122.1653,122.2816,3791.0
2019-03-25 12:05:00,136.61,136.71,136.6,136.63,4110.0,122.2816,122.3711,122.2727,122.2995,4110.0
2019-03-25 12:10:00,136.6,136.73,136.53,136.58,4139.0,122.2727,122.389,122.21,122.2548,4139.0
2019-03-25 12:15:00,136.53,136.6,136.47,136.58,4106.0,122.21,122.2727,122.1563,122.2548,4106.0
2019-03-25 12:20:00,136.59,136.65,136.54,136.6,4271.0,122.2637,122.3174,122.219,122.2727,4271.0
2019-03-25 12:25:00,136.59,136.62,136.51,136.55,7951.0,122.2637,122.2906,122.1921,122.2279,7951.0
2019-03-25 12:30:00,136.52,136.53,136.29,136.32,8537.0,122.2011,122.21,121.9952,122.0221,8537.0
2019-03-25 12:35:00,136.32,136.32,136.24,136.28,4680.0,122.0221,122.0221,121.9504,121.9862,4680.0
2019-03-25 12:40:00,136.26,136.3,136.13,136.2,4625.0,121.9683,122.0041,121.852,121.9146,4625.0
2019-03-25 12:45:00,136.24,136.33,136.22,136.28,3400.0,121.9504,122.031,121.9325,121.9862,3400.0
2019-03-25 12:50:00,136.3,136.37,136.3,136.35,2416.0,122.0041,122.0668,122.0041,122.0489,2416.0
2019-03-25 12:55:00,136.36,136.49,136.34,136.49,8294.0,122.0579,122.1742,122.04,122.1742,8294.0
2019-03-25 13:00:00,136.56,136.57,136.43,136.49,13836.0,122.2369,122.2458,122.1205,122.1742,13836.0
2019-03-25 13:05:00,136.45,136.49,136.42,136.45,5829.0,122.1384,122.1742,122.1116,122.1384,5829.0
2019-03-25 13:10:00,136.49,136.82,136.48,136.78,4992.0,122.1742,122.4696,122.1653,122.4338,4992.0
2019-03-25 13:15:00,136.75,136.75,136.58,136.6,3256.0,122.407,122.407,122.2548,122.2727,3256.0
2019-03-25 13:20:00,136.6,136.7,136.45,136.58,7981.0,122.2727,122.3622,122.1384,122.2548,7981.0
2019-03-25 13:25:00,136.61,136.61,136.4,136.48,5500.0,122.2816,122.2816,122.0937,122.1653,5500.0
2019-03-25 13:30:00,136.49,136.57,136.43,136.47,8612.0,122.1742,122.2458,122.1205,122.1563,8612.0
2019-03-25 13:35:00,136.5,136.61,136.49,136.54,3002.0,122.1832,122.2816,122.1742,122.219,3002.0
2019-03-25 13:40:00,136.5,136.53,136.39,136.43,7219.0,122.1832,122.21,122.0847,122.1205,7219.0
2019-03-25 13:45:00,136.43,136.52,136.29,136.33,7024.0,122.1205,122.2011,121.9952,122.031,7024.0
2019-03-25 13:50:00,136.34,136.35,136.25,136.3,4878.0,122.04,122.0489,121.9594,122.0041,4878.0
2019-03-25 13:55:00,136.34,136.37,136.25,136.31,8637.0,122.04,122.0668,121.9594,122.0131,8637.0
2019-03-25 14:00:00,136.3,136.39,136.25,136.28,16843.0,122.0041,122.0847,121.9594,121.9862,16843.0
2019-03-25 14:05:00,136.26,136.28,136.2,136.28,7729.0,121.9683,121.9862,121.9146,121.9862,7729.0
2019-03-25 14:10:00,136.28,136.42,136.28,136.36,12069.0,121.9862,122.1116,121.9862,122.0579,12069.0
2019-03-25 14:15:00,136.35,136.38,136.25,136.32,7480.0,122.0489,122.0758,121.9594,122.0221,7480.0
2019-03-25 14:20:00,136.31,136.34,136.17,136.2,21195.0,122.0131,122.04,121.8878,121.9146,21195.0
2019-03-25 14:25:00,136.21,136.26,136.09,136.22,11556.0,121.9236,121.9683,121.8162,121.9325,11556.0
2019-03-25 14:30:00,136.25,136.41,136.25,136.41,7059.0,121.9594,122.1026,121.9594,122.1026,7059.0
2019-03-25 14:35:00,136.41,136.51,136.4,136.5,7283.0,122.1026,122.1921,122.0937,122.1832,7283.0
2019-03-25 14:40:00,136.5,136.65,136.47,136.65,9316.0,122.1832,122.3174,122.1563,122.3174,9316.0
2019-03-25 14:45:00,136.66,136.67,136.57,136.59,8058.0,122.3264,122.3353,122.2458,122.2637,8058.0
2019-03-25 14:50:00,136.61,136.73,136.56,136.72,9997.0,122.2816,122.389,122.2369,122.3801,9997.0
2019-03-25 14:55:00,136.74,136.82,136.7,136.77,10607.0,122.398,122.4696,122.3622,122.4249,10607.0
2019-03-25 15:00:00,136.78,136.84,136.69,136.72,10517.0,122.4338,122.4875,122.3532,122.3801,10517.0
2019-03-25 15:05:00,136.73,136.81,136.71,136.8,7000.0,122.389,122.4607,122.3711,122.4517,7000.0
2019-03-25 15:10:00,136.82,137.06,136.82,136.95,20512.0,122.4696,122.6844,122.4696,122.586,20512.0
2019-03-25 15:15:00,136.95,136.98,136.71,136.78,12778.0,122.586,122.6128,122.3711,122.4338,12778.0
2019-03-25 15:20:00,136.78,136.98,136.75,136.94,11292.0,122.4338,122.6128,122.407,122.577,11292.0
2019-03-25 15:25:00,136.92,137.01,136.86,136.89,13900.0,122.5591,122.6397,122.5054,122.5323,13900.0
2019-03-25 15:30:00,136.85,136.9,136.73,136.74,18702.0,122.4965,122.5412,122.389,122.398,18702.0
2019-03-25 15:35:00,136.73,136.75,136.6,136.62,30016.0,122.389,122.407,122.2727,122.2906,30016.0
2019-03-25 15:40:00,136.61,136.74,136.59,136.72,20712.0,122.2816,122.398,122.2637,122.3801,20712.0
2019-03-25 15:45:00,136.71,136.83,136.64,136.68,34254.0,122.3711,122.4786,122.3085,122.3443,34254.0
2019-03-25 15:50:00,136.69,136.76,136.6,136.7,35601.0,122.3532,122.4159,122.2727,122.3622,35601.0
2019-03-25 15:55:00,136.72,136.81,136.62,136.69,60826.0,122.3801,122.4607,122.2906,122.3532,60826.0
2019-03-26 09:30:00,137.18,137.46,136.82,137.21,41189.0,122.7919,123.0425,122.4696,122.8187,41189.0
2019-03-26 09:35:00,137.36,137.64,137.31,137.46,9140.0,122.953,123.2036,122.9082,123.0425,9140.0
2019-03-26 09:40:00,137.45,137.51,137.32,137.43,4860.0,123.0335,123.0872,122.9172,123.0156,4860.0
2019-03-26 09:45:00,137.41,137.54,137.41,137.5,12858.0,122.9977,123.1141,122.9977,123.0783,12858.0
2019-03-26 09:50:00,137.5,137.55,137.44,137.55,13464.0,123.0783,123.123,123.0246,123.123,13464.0
2019-03-26 09:55:00,137.52,137.62,137.35,137.61,12986.0,123.0962,123.1857,122.944,123.1767,12986.0
2019-03-26 10:00:00,137.58,137.58,137.33,137.33,9364.0,123.1499,123.1499,122.9261,122.9261,9364.0
2019-03-26 10:05:00,137.35,137.39,137.14,137.18,16294.0,122.944,122.9798,122.756,122.7919,16294.0
2019-03-26 10:10:00,137.19,137.24,137.1,137.2,6487.0,122.8008,122.8456,122.7202,122.8098,6487.0
2019-03-26 10:15:00,137.19,137.5,137.13,137.43,8775.0,122.8008,123.0783,122.7471,123.0156,8775.0
2019-03-26 10:20:00,137.47,137.6,137.45,137.55,29109.0,123.0514,123.1678,123.0335,123.123,29109.0
2019-03-26 10:25:00,137.58,137.67,137.5,137.56,9161.0,123.1499,123.2305,123.0783,123.132,9161.0
2019-03-26 10:30:00,137.57,137.58,137.35,137.41,5964.0,123.1409,123.1499,122.944,122.9977,5964.0
2019-03-26 10:35:00,137.4,137.44,137.35,137.39,5642.0,122.9888,123.0246,122.944,122.9798,5642.0
2019-03-26 10:40:00,137.43,137.54,137.42,137.42,5042.0,123.0156,123.1141,123.0067,123.0067,5042.0
2019-03-26 10:45:00,137.38,137.44,137.31,137.39,7157.0,122.9709,123.0246,122.9082,122.9798,7157.0
2019-03-26 10:50:00,137.44,137.51,137.39,137.39,8473.0,123.0246,123.0872,122.9798,122.9798,8473.0
2019-03-26 10:55:00,137.42,137.68,137.4,137.68,8244.0,123.0067,123.2394,122.9888,123.2394,8244.0
2019-03-26 11:00:00,137.68,137.7,137.48,137.67,24638.0,123.2394,123.2573,123.0604,123.2305,24638.0
2019-03-26 11:05:00,137.71,137.75,137.58,137.63,4496.0,123.2663,123.3021,123.1499,123.1947,4496.0
2019-03-26 11:10:00,137.61,137.61,137.46,137.48,12900.0,123.1767,123.1767,123.0425,123.0604,12900.0
2019-03-26 11:15:00,137.5,137.59,137.34,137.41,8427.0,123.0783,123.1588,122.9351,122.9977,8427.0
2019-03-26 11:20:00,137.4,137.44,137.35,137.43,15045.0,122.9888,123.0246,122.944,123.0156,15045.0
2019-03-26 11:25:00,137.51,137.55,137.43,137.49,26286.0,123.0872,123.123,123.0156,123.0693,26286.0
2019-03-26 11:30:00,137.49,137.49,137.31,137.4,16911.0,123.0693,123.0693,122.9082,122.9888,16911.0
2019-03-26 11:35:00,137.42,137.63,137.42,137.63,6117.0,123.0067,123.1947,123.0067,123.1947,6117.0
2019-03-26 11:40:00,137.65,137.69,137.53,137.53,4300.0,123.2126,123.2484,123.1051,123.1051,4300.0
2019-03-26 11:45:00,137.51,137.51,137.38,137.47,7989.0,123.0872,123.0872,122.9709,123.0514,7989.0
2019-03-26 11:50:00,137.44,137.44,137.31,137.4,12168.0,123.0246,123.0246,122.9082,122.9888,12168.0
2019-03-26 11:55:00,137.37,137.43,137.32,137.38,12629.0,122.9619,123.0156,122.9172,122.9709,12629.0
2019-03-26 12:00:00,137.4,137.49,137.34,137.38,8239.0,122.9888,123.0693,122.9351,122.9709,8239.0
2019-03-26 12:05:00,137.4,137.45,137.3,137.4,7498.0,122.9888,123.0335,122.8993,122.9888,7498.0
2019-03-26 12:10:00,137.37,137.42,137.26,137.32,5925.0,122.9619,123.0067,122.8635,122.9172,5925.0
2019-03-26 12:15:00,137.3,137.39,137.29,137.37,3000.0,122.8993,122.9798,122.8903,122.9619,3000.0
2019-03-26 12:20:00,137.39,137.41,137.25,137.31,8169.0,122.9798,122.9977,122.8545,122.9082,8169.0
2019-03-26 12:25:00,137.31,137.36,137.25,137.34,21365.0,122.9082,122.953,122.8545,122.9351,21365.0
2019-03-26 12:30:00,137.34,137.39,137.15,137.16,9002.0,122.9351,122.9798,122.765,122.7739,9002.0
2019-03-26 12:35:00,137.15,137.17,137.05,137.08,4565.0,122.765,122.7829,122.6755,122.7023,4565.0
2019-03-26 12:40:00,137.07,137.1,136.96,137.05,7687.0,122.6934,122.7202,122.5949,122.6755,7687.0
2019-03-26 12:45:00,137.05,137.07,136.98,137.05,8494.0,122.6755,122.6934,122.6128,122.6755,8494.0
2019-03-26 12:50:00,137.07,137.17,137.07,137.15,2118.0,122.6934,122.7829,122.6934,122.765,2118.0
2019-03-26 12:55:00,137.16,137.18,136.97,137.09,13722.0,122.7739,122.7919,122.6039,122.7113,13722.0
2019-03-26 13:00:00,137.09,137.21,137.07,137.08,6511.0,122.7113,122.8187,122.6934,122.7023,6511.0
2019-03-26 13:05:00,137.05,137.11,137.05,137.09,4129.0,122.6755,122.7292,122.6755,122.7113,4129.0
2019-03-26 13:10:00,137.11,137.2,137.11,137.18,6698.0,122.7292,122.8098,122.7292,122.7919,6698.0
2019-03-26 13:15:00,137.17,137.17,137.04,137.08,3970.0,122.7829,122.7829,122.6665,122.7023,3970.0
2019-03-26 13:20:00,137.05,137.05,137.0,137.0,7076.0,122.6755,122.6755,122.6307,122.6307,7076.0
2019-03-26 13:25:00,137.0,137.08,136.99,137.03,10691.0,122.6307,122.7023,122.6218,122.6576,10691.0
2019-03-26 13:30:00,137.03,137.03,136.84,136.89,17514.0,122.6576,122.6576,122.4875,122.5323,17514.0
2019-03-26 13:35:00,136.89,136.93,136.87,136.92,7198.0,122.5323,122.5681,122.5144,122.5591,7198.0
2019-03-26 13:40:00,136.93,136.98,136.9,136.98,3556.0,122.5681,122.6128,122.5412,122.6128,3556.0
2019-03-26 13:45:00,136.99,137.0,136.95,136.96,4862.0,122.6218,122.6307,122.586,122.5949,4862.0
2019-03-26 13:50:00,136.97,136.99,136.89,136.9,4337.0,122.6039,122.6218,122.5323,122.5412,4337.0
2019-03-26 13:55:00,136.9,136.92,136.86,136.88,13382.0,122.5412,122.5591,122.5054,122.5233,13382.0
2019-03-26 14:00:00,136.87,136.92,136.85,136.87,16597.0,122.5144,122.5591,122.4965,122.5144,16597.0
2019-03-26 14:05:00,136.87,136.94,136.79,136.8,9293.0,122.5144,122.577,122.4428,122.4517,9293.0
2019-03-26 14:10:00,136.8,136.88,136.72,136.8,6987.0,122.4517,122.5233,122.3801,122.4517,6987.0
2019-03-26 14:15:00,136.81,136.86,136.79,136.85,8646.0,122.4607,122.5054,122.4428,122.4965,8646.0
2019-03-26 14:20:00,136.83,136.85,136.74,136.84,9050.0,122.4786,122.4965,122.398,122.4875,9050.0
2019-03-26 14:25:00,136.82,136.88,136.75,136.75,7901.0,122.4696,122.5233,122.407,122.407,7901.0
2019-03-26 14:30:00,136.77,136.81,136.73,136.8,8661.0,122.4249,122.4607,122.389,122.4517,8661.0
2019-03-26 14:35:00,136.8,136.95,136.8,136.93,7472.0,122.4517,122.586,122.4517,122.5681,7472.0
2019-03-26 14:40:00,136.94,136.98,136.88,136.91,9659.0,122.577,122.6128,122.5233,122.5502,9659.0
2019-03-26 14:45:00,136.9,136.91,136.82,136.84,4909.0,122.5412,122.5502,122.4696,122.4875,4909.0
2019-03-26 14:50:00,136.82,136.85,136.71,136.71,11194.0,122.4696,122.4965,122.3711,122.3711,11194.0
2019-03-26 14:55:00,136.7,136.83,136.69,136.82,11186.0,122.3622,122.4786,122.3532,122.4696,11186.0
2019-03-26 15:00:00,136.79,136.93,136.78,136.9,13636.0,122.4428,122.5681,122.4338,122.5412,13636.0
2019-03-26 15:05:00,136.92,137.02,136.88,137.0,8898.0,122.5591,122.6486,122.5233,122.6307,8898.0
2019-03-26 15:10:00,137.0,137.09,136.87,136.99,13918.0,122.6307,122.7113,122.5144,122.6218,13918.0
2019-03-26 15:15:00,137.0,137.11,136.98,137.0,10486.0,122.6307,122.7292,122.6128,122.6307,10486.0
2019-03-26 15:20:00,137.01,137.03,136.94,136.97,13057.0,122.6397,122.6576,122.577,122.6039,13057.0
2019-03-26 15:25:00,136.97,136.99,136.9,136.93,14218.0,122.6039,122.6218,122.5412,122.5681,14218.0
2019-03-26 15:30:00,136.92,137.07,136.83,137.0,19816.0,122.5591,122.6934,122.4786,122.6307,19816.0
2019-03-26 15:35:00,137.02,137.09,136.97,136.99,19540.0,122.6486,122.7113,122.6039,122.6218,19540.0
2019-03-26 15:40:00,136.97,137.03,136.94,136.97,20082.0,122.6039,122.6576,122.577,122.6039,20082.0
2019-03-26 15:45:00,136.96,137.09,136.92,137.07,27584.0,122.5949,122.7113,122.5591,122.6934,27584.0
2019-03-26 15:50:00,137.06,137.14,137.01,137.08,32338.0,122.6844,122.756,122.6397,122.7023,32338.0
2019-03-26 15:55:00,137.09,137.37,137.08,137.34,67147.0,122.7113,122.9619,122.7023,122.9351,67147.0
2019-03-27 09:30:00,137.59,138.65,137.45,138.65,43990.0,123.1588,124.1077,123.0335,124.1077,43990.0
2019-03-27 09:35:00,138.65,138.91,138.49,138.67,14769.0,124.1077,124.3404,123.9645,124.1256,14769.0
2019-03-27 09:40:00,138.71,138.96,138.69,138.96,21881.0,124.1614,124.3852,124.1435,124.3852,21881.0
2019-03-27 09:45:00,138.93,139.06,138.87,138.92,15083.0,124.3583,124.4747,124.3046,124.3493,15083.0
2019-03-27 09:50:00,138.96,139.26,138.86,139.25,13890.0,124.3852,124.6537,124.2956,124.6447,13890.0
2019-03-27 09:55:00,139.26,139.27,138.89,139.17,16098.0,124.6537,124.6626,124.3225,124.5731,16098.0
2019-03-27 10:00:00,139.12,139.24,139.04,139.19,13344.0,124.5284,124.6358,124.4568,124.591,13344.0
2019-03-27 10:05:00,139.18,139.34,139.06,139.31,29172.0,124.5821,124.7253,124.4747,124.6984,29172.0
2019-03-27 10:10:00,139.34,139.69,139.34,139.69,9709.0,124.7253,125.0386,124.7253,125.0386,9709.0
2019-03-27 10:15:00,139.65,139.73,139.53,139.73,9214.0,125.0028,125.0744,124.8954,125.0744,9214.0
2019-03-27 10:20:00,139.67,139.73,139.54,139.6,14965.0,125.0207,125.0744,124.9043,124.958,14965.0
2019-03-27 10:25:00,139.63,139.68,139.58,139.6,8940.0,124.9849,125.0296,124.9401,124.958,8940.0
2019-03-27 10:30:00,139.62,139.63,139.36,139.43,13214.0,124.9759,124.9849,124.7432,124.8059,13214.0
2019-03-27 10:35:00,139.43,139.46,139.19,139.25,20277.0,124.8059,124.8327,124.591,124.6447,20277.0
2019-03-27 10:40:00,139.3,139.35,139.18,139.28,10880.0,124.6895,124.7342,124.5821,124.6716,10880.0
2019-03-27 10:45:00,139.22,139.28,139.12,139.25,18862.0,124.6179,124.6716,124.5284,124.6447,18862.0
2019-03-27 10:50:00,139.22,139.3,138.9,139.01,38083.0,124.6179,124.6895,124.3314,124.4299,38083.0
2019-03-27 10:55:00,139.01,139.06,138.89,139.0,8111.0,124.4299,124.4747,124.3225,124.421,8111.0
2019-03-27 11:00:00,139.0,139.11,138.88,138.99,12884.0,124.421,124.5194,124.3135,124.412,12884.0
2019-03-27 11:05:00,138.99,139.05,138.93,138.99,19133.0,124.412,124.4657,124.3583,124.412,19133.0
2019-03-27 11:10:00,138.96,139.02,138.84,138.86,37250.0,124.3852,124.4389,124.2777,124.2956,37250.0
2019-03-27 11:15:00,138.86,138.91,138.74,138.85,19547.0,124.2956,124.3404,124.1882,124.2867,19547.0
2019-03-27 11:20:00,138.86,138.92,138.84,138.9,11780.0,124.2956,124.3493,124.2777,124.3314,11780.0
2019-03-27 11:25:00,138.91,138.98,138.88,138.92,9978.0,124.3404,124.4031,124.3135,124.3493,9978.0
2019-03-27 11:30:00,138.89,138.95,138.65,138.67,15443.0,124.3225,124.3762,124.1077,124.1256,15443.0
2019-03-27 11:35:00,138.64,138.7,138.5,138.66,16311.0,124.0987,124.1524,123.9734,124.1166,16311.0
2019-03-27 11:40:00,138.68,138.73,138.64,138.69,18578.0,124.1345,124.1793,124.0987,124.1435,18578.0
2019-03-27 11:45:00,138.71,138.77,138.68,138.74,13806.0,124.1614,124.2151,124.1345,124.1882,13806.0
2019-03-27 11:50:00,138.74,138.87,138.68,138.87,12400.0,124.1882,124.3046,124.1345,124.3046,12400.0
2019-03-27 11:55:00,138.83,138.86,138.74,138.83,7051.0,124.2688,124.2956,124.1882,124.2688,7051.0
2019-03-27 12:00:00,138.81,138.98,138.79,138.97,13226.0,124.2509,124.4031,124.233,124.3941,13226.0
2019-03-27 12:05:00,138.94,138.95,138.8,138.81,9734.0,124.3673,124.3762,124.2419,124.2509,9734.0
2019-03-27 12:10:00,138.82,138.91,138.79,138.8,13567.0,124.2598,124.3404,124.233,124.2419,13567.0
2019-03-27 12:15:00,138.8,138.91,138.79,138.91,9113.0,124.2419,124.3404,124.233,124.3404,9113.0
2019-03-27 12:20:00,138.92,139.07,138.92,139.07,8628.0,124.3493,124.4836,124.3493,124.4836,8628.0
2019-03-27 12:25:00,139.08,139.22,139.02,139.16,14971.0,124.4926,124.6179,124.4389,124.5642,14971.0
2019-03-27 12:30:00,139.16,139.21,139.14,139.15,12645.0,124.5642,124.6089,124.5463,124.5552,12645.0
2019-03-27 12:35:00,139.16,139.16,139.05,139.09,10073.0,124.5642,124.5642,124.4657,124.5015,10073.0
2019-03-27 12:40:00,139.07,139.14,139.07,139.11,9994.0,124.4836,124.5463,124.4836,124.5194,9994.0
2019-03-27 12:45:00,139.13,139.2,139.1,139.1,11173.0,124.5373,124.6,124.5105,124.5105,11173.0
2019-03-27 12:50:00,139.12,139.18,139.09,139.12,9105.0,124.5284,124.5821,124.5015,124.5284,9105.0
2019-03-27 12:55:00,139.11,139.13,139.03,139.03,17866.0,124.5194,124.5373,124.4478,124.4478,17866.0
2019-03-27 13:00:00,139.02,139.11,139.0,139.04,13437.0,124.4389,124.5194,124.421,124.4568,13437.0
2019-03-27 13:05:00,139.03,139.13,139.02,139.04,11480.0,124.4478,124.5373,124.4389,124.4568,11480.0
2019-03-27 13:10:00,139.03,139.32,139.02,139.31,7948.0,124.4478,124.7074,124.4389,124.6984,7948.0
2019-03-27 13:15:00,139.29,139.42,139.22,139.27,8295.0,124.6805,124.7969,124.6179,124.6626,8295.0
2019-03-27 13:20:00,139.29,139.36,139.26,139.33,4553.0,124.6805,124.7432,124.6537,124.7163,4553.0
2019-03-27 13:25:00,139.36,139.4,139.34,139.39,5714.0,124.7432,124.779,124.7253,124.7701,5714.0
2019-03-27 13:30:00,139.38,139.39,139.31,139.34,5894.0,124.7611,124.7701,124.6984,124.7253,5894.0
2019-03-27 13:35:00,139.33,139.36,139.24,139.28,5766.0,124.7163,124.7432,124.6358,124.6716,5766.0
2019-03-27 13:40:00,139.28,139.39,139.26,139.39,5849.0,124.6716,124.7701,124.6537,124.7701,5849.0
2019-03-27 13:45:00,139.4,139.42,139.29,139.34,10164.0,124.779,124.7969,124.6805,124.7253,10164.0
2019-03-27 13:50:00,139.35,139.45,139.34,139.45,10364.0,124.7342,124.8238,124.7253,124.8238,10364.0
2019-03-27 13:55:00,139.48,139.49,139.4,139.44,12016.0,124.8506,124.8596,124.779,124.8148,12016.0
2019-03-27 14:00:00,139.44,139.49,139.37,139.46,17362.0,124.8148,124.8596,124.7522,124.8327,17362.0
2019-03-27 14:05:00,139.47,139.52,139.39,139.52,14296.0,124.8417,124.8864,124.7701,124.8864,14296.0
2019-03-27 14:10:00,139.51,139.62,139.49,139.62,11240.0,124.8775,124.9759,124.8596,124.9759,11240.0
2019-03-27 14:15:00,139.62,139.65,139.6,139.62,13768.0,124.9759,125.0028,124.958,124.9759,13768.0
2019-03-27 14:20:00,139.62,139.71,139.58,139.71,11536.0,124.9759,125.0565,124.9401,125.0565,11536.0
2019-03-27 14:25:00,139.7,139.75,139.66,139.75,13539.0,125.0475,125.0923,125.0117,125.0923,13539.0
2019-03-27 14:30:00,139.72,139.83,139.71,139.72,12958.0,125.0654,125.1639,125.0565,125.0654,12958.0
2019-03-27 14:35:00,139.71,139.75,139.52,139.55,14484.0,125.0565,125.0923,124.8864,124.9133,14484.0
2019-03-27 14:40:00,139.55,139.55,139.36,139.48,31040.0,124.9133,124.9133,124.7432,124.8506,31040.0
2019-03-27 14:45:00,139.49,139.53,139.4,139.46,16382.0,124.8596,124.8954,124.779,124.8327,16382.0
2019-03-27 14:50:00,139.46,139.52,139.36,139.39,16836.0,124.8327,124.8864,124.7432,124.7701,16836.0
2019-03-27 14:55:00,139.4,139.43,139.26,139.33,23393.0,124.779,124.8059,124.6537,124.7163,23393.0
2019-03-27 15:00:00,139.34,139.35,139.29,139.34,16500.0,124.7253,124.7342,124.6805,124.7253,16500.0
2019-03-27 15:05:00,139.32,139.34,139.27,139.27,16348.0,124.7074,124.7253,124.6626,124.6626,16348.0
2019-03-27 15:10:00,139.29,139.41,139.28,139.39,15534.0,124.6805,124.788,124.6716,124.7701,15534.0
2019-03-27 15:15:00,139.38,139.43,139.34,139.42,11608.0,124.7611,124.8059,124.7253,124.7969,11608.0
2019-03-27 15:20:00,139.43,139.49,139.41,139.43,10244.0,124.8059,124.8596,124.788,124.8059,10244.0
2019-03-27 15:25:00,139.44,139.45,139.37,139.41,15100.0,124.8148,124.8238,124.7522,124.788,15100.0
2019-03-27 15:30:00,139.42,139.55,139.42,139.49,18490.0,124.7969,124.9133,124.7969,124.8596,18490.0
2019-03-27 15:35:00,139.48,139.51,139.43,139.47,19039.0,124.8506,124.8775,124.8059,124.8417,19039.0
2019-03-27 15:40:00,139.46,139.51,139.39,139.39,18643.0,124.8327,124.8775,124.7701,124.7701,18643.0
2019-03-27 15:45:00,139.39,139.43,139.24,139.26,35214.0,124.7701,124.8059,124.6358,124.6537,35214.0
2019-03-27 15:50:00,139.27,139.3,139.09,139.09,35026.0,124.6626,124.6895,124.5015,124.5015,35026.0
2019-03-27 15:55:00,139.08,139.08,138.75,138.84,99695.0,124.4926,124.4926,124.1972,124.2777,99695.0
2019-03-28 09:30:00,138.9,139.55,138.85,139.21,15565.0,124.3314,124.9133,124.2867,124.6089,15565.0
2019-03-28 09:35:00,139.18,139.27,138.93,139.09,9976.0,124.5821,124.6626,124.3583,124.5015,9976.0
2019-03-28 09:40:00,139.17,139.4,139.07,139.31,36123.0,124.5731,124.779,124.4836,124.6984,36123.0
2019-03-28 09:45:00,139.44,139.44,138.87,138.88,4842.0,124.8148,124.8148,124.3046,124.3135,4842.0
2019-03-28 09:50:00,138.97,138.98,138.65,138.65,9940.0,124.3941,124.4031,124.1077,124.1077,9940.0
2019-03-28 09:55:00,138.64,138.72,138.45,138.45,5494.0,124.0987,124.1703,123.9286,123.9286,5494.0
2019-03-28 10:00:00,138.41,138.78,138.35,138.74,31761.0,123.8928,124.224,123.8391,124.1882,31761.0
2019-03-28 10:05:00,138.76,138.84,138.71,138.74,11016.0,124.2061,124.2777,124.1614,124.1882,11016.0
2019-03-28 10:10:00,138.79,138.91,138.74,138.84,10832.0,124.233,124.3404,124.1882,124.2777,10832.0
2019-03-28 10:15:00,138.85,138.87,138.74,138.84,7000.0,124.2867,124.3046,124.1882,124.2777,7000.0
2019-03-28 10:20:00,138.84,139.34,138.84,139.2,23476.0,124.2777,124.7253,124.2777,124.6,23476.0
2019-03-28 10:25:00,139.29,139.45,139.25,139.28,17052.0,124.6805,124.8238,124.6447,124.6716,17052.0
2019-03-28 10:30:00,139.22,139.29,139.1,139.15,6720.0,124.6179,124.6805,124.5105,124.5552,6720.0
2019-03-28 10:35:00,139.18,139.23,139.11,139.18,1780.0,124.5821,124.6268,124.5194,124.5821,1780.0
2019-03-28 10:40:00,139.17,139.17,138.96,139.01,2339.0,124.5731,124.5731,124.3852,124.4299,2339.0
2019-03-28 10:45:00,139.0,139.02,138.88,139.02,5081.0,124.421,124.4389,124.3135,124.4389,5081.0
2019-03-28 10:50:00,139.04,139.04,138.87,138.93,4400.0,124.4568,124.4568,124.3046,124.3583,4400.0
2019-03-28 10:55:00,138.92,138.98,138.82,138.84,5558.0,124.3493,124.4031,124.2598,124.2777,5558.0
2019-03-28 11:00:00,138.79,138.81,138.57,138.58,7390.0,124.233,124.2509,124.0361,124.045,7390.0
2019-03-28 11:05:00,138.56,138.67,138.54,138.54,7877.0,124.0271,124.1256,124.0092,124.0092,7877.0
2019-03-28 11:10:00,138.53,138.7,138.49,138.63,16565.0,124.0003,124.1524,123.9645,124.0898,16565.0
2019-03-28 11:15:00,138.54,138.54,138.44,138.44,3095.0,124.0092,124.0092,123.9197,123.9197,3095.0
2019-03-28 11:20:00,138.39,138.41,138.23,138.27,6914.0,123.8749,123.8928,123.7317,123.7675,6914.0
2019-03-28 11:25:00,138.26,138.26,138.05,138.09,5207.0,123.7586,123.7586,123.5706,123.6064,5207.0
2019-03-28 11:30:00,138.05,138.27,138.0,138.17,5813.0,123.5706,123.7675,123.5258,123.678,5813.0
2019-03-28 11:35:00,138.12,138.2,138.09,138.14,4228.0,123.6333,123.7049,123.6064,123.6512,4228.0
2019-03-28 11:40:00,138.12,138.22,138.09,138.21,5448.0,123.6333,123.7228,123.6064,123.7138,5448.0
2019-03-28 11:45:00,138.16,138.35,138.1,138.33,4868.0,123.6691,123.8391,123.6154,123.8212,4868.0
2019-03-28 11:50:00,138.3,138.36,138.07,138.11,6445.0,123.7944,123.8481,123.5885,123.6243,6445.0
2019-03-28 11:55:00,138.15,138.17,138.05,138.12,4169.0,123.6601,123.678,123.5706,123.6333,4169.0
2019-03-28 12:00:00,138.12,138.2,138.06,138.08,5950.0,123.6333,123.7049,123.5796,123.5975,5950.0
2019-03-28 12:05:00,138.14,138.16,138.01,138.03,3034.0,123.6512,123.6691,123.5348,123.5527,3034.0
2019-03-28 12:10:00,138.02,138.02,137.79,137.85,13500.0,123.5437,123.5437,123.3379,123.3916,13500.0
2019-03-28 12:15:00,137.84,137.95,137.82,137.95,7613.0,123.3826,123.4811,123.3647,123.4811,7613.0
2019-03-28 12:20:00,137.96,138.01,137.88,137.98,11747.0,123.49,123.5348,123.4184,123.5079,11747.0
2019-03-28 12:25:00,137.96,137.99,137.91,137.91,4000.0,123.49,123.5169,123.4453,123.4453,4000.0
2019-03-28 12:30:00,137.92,138.05,137.9,138.05,5724.0,123.4542,123.5706,123.4363,123.5706,5724.0
2019-03-28 12:35:00,138.04,138.12,138.04,138.08,2961.0,123.5616,123.6333,123.5616,123.5975,2961.0
2019-03-28 12:40:00,138.07,138.08,137.92,138.06,8860.0,123.5885,123.5975,123.4542,123.5796,8860.0
2019-03-28 12:45:00,138.07,138.08,137.98,138.02,5243.0,123.5885,123.5975,123.5079,123.5437,5243.0
2019-03-28 12:50:00,138.03,138.21,138.03,138.21,4380.0,123.5527,123.7138,123.5527,123.7138,4380.0
2019-03-28 12:55:00,138.22,138.27,138.21,138.22,2900.0,123.7228,123.7675,123.7138,123.7228,2900.0
2019-03-28 13:00:00,138.19,138.37,138.17,138.34,4780.0,123.6959,123.857,123.678,123.8302,4780.0
2019-03-28 13:05:00,138.32,138.47,138.32,138.44,4954.0,123.8123,123.9465,123.8123,123.9197,4954.0
2019-03-28 13:10:00,138.43,138.53,138.43,138.48,3800.0,123.9107,124.0003,123.9107,123.9555,3800.0
2019-03-28 13:15:00,138.49,138.52,138.46,138.48,5929.0,123.9645,123.9913,123.9376,123.9555,5929.0
2019-03-28 13:20:00,138.51,138.64,138.51,138.56,3977.0,123.9824,124.0987,123.9824,124.0271,3977.0
2019-03-28 13:25:00,138.54,138.56,138.49,138.55,6300.0,124.0092,124.0271,123.9645,124.0182,6300.0
2019-03-28 13:30:00,138.55,138.56,138.46,138.46,5608.0,124.0182,124.0271,123.9376,123.9376,5608.0
2019-03-28 13:35:00,138.46,138.46,138.33,138.36,3993.0,123.9376,123.9376,123.8212,123.8481,3993.0
2019-03-28 13:40:00,138.37,138.37,138.3,138.32,2041.0,123.857,123.857,123.7944,123.8123,2041.0
2019-03-28 13:45:00,138.31,138.41,138.3,138.41,3889.0,123.8033,123.8928,123.7944,123.8928,3889.0
2019-03-28 13:50:00,138.42,138.53,138.42,138.53,4238.0,123.9018,124.0003,123.9018,124.0003,4238.0
2019-03-28 13:55:00,138.53,138.54,138.44,138.48,3300.0,124.0003,124.0092,123.9197,123.9555,3300.0
2019-03-28 14:00:00,138.54,138.54,138.48,138.51,3068.0,124.0092,124.0092,123.9555,123.9824,3068.0
2019-03-28 14:05:00,138.54,138.55,138.49,138.49,3986.0,124.0092,124.0182,123.9645,123.9645,3986.0
2019-03-28 14:10:00,138.49,138.58,138.42,138.58,2100.0,123.9645,124.045,123.9018,124.045,2100.0
2019-03-28 14:15:00,138.61,138.67,138.59,138.59,5525.0,124.0719,124.1256,124.054,124.054,5525.0
2019-03-28 14:20:00,138.58,138.59,138.51,138.56,3500.0,124.045,124.054,123.9824,124.0271,3500.0
2019-03-28 14:25:00,138.56,138.61,138.53,138.61,2989.0,124.0271,124.0719,124.0003,124.0719,2989.0
2019-03-28 14:30:00,138.6,138.63,138.49,138.5,6876.0,124.0629,124.0898,123.9645,123.9734,6876.0
2019-03-28 14:35:00,138.47,138.54,138.47,138.5,6072.0,123.9465,124.0092,123.9465,123.9734,6072.0
2019-03-28 14:40:00,138.49,138.49,138.41,138.45,3690.0,123.9645,123.9645,123.8928,123.9286,3690.0
2019-03-28 14:45:00,138.44,138.49,138.35,138.38,4907.0,123.9197,123.9645,123.8391,123.866,4907.0
2019-03-28 14:50:00,138.38,138.43,138.34,138.43,4466.0,123.866,123.9107,123.8302,123.9107,4466.0
2019-03-28 14:55:00,138.4,138.53,138.38,138.53,12900.0,123.8839,124.0003,123.866,124.0003,12900.0
2019-03-28 15:00:00,138.51,138.73,138.5,138.68,12750.0,123.9824,124.1793,123.9734,124.1345,12750.0
2019-03-28 15:05:00,138.71,138.72,138.57,138.58,13618.0,124.1614,124.1703,124.0361,124.045,13618.0
2019-03-28 15:10:00,138.59,138.7,138.57,138.68,5501.0,124.054,124.1524,124.0361,124.1345,5501.0
2019-03-28 15:15:00,138.68,138.75,138.64,138.69,5760.0,124.1345,124.1972,124.0987,124.1435,5760.0
2019-03-28 15:20:00,138.71,138.75,138.67,138.72,6498.0,124.1614,124.1972,124.1256,124.1703,6498.0
2019-03-28 15:25:00,138.7,138.8,138.68,138.73,8481.0,124.1524,124.2419,124.1345,124.1793,8481.0
2019-03-28 15:30:00,138.73,138.92,138.73,138.91,14539.0,124.1793,124.3493,124.1793,124.3404,14539.0
2019-03-28 15:35:00,138.91,139.03,138.88,139.02,36073.0,124.3404,124.4478,124.3135,124.4389,36073.0
2019-03-28 15:40:00,139.02,139.08,139.01,139.05,10695.0,124.4389,124.4926,124.4299,124.4657,10695.0
2019-03-28 15:45:00,139.06,139.09,138.88,138.88,45675.0,124.4747,124.5015,124.3135,124.3135,45675.0
2019-03-28 15:50:00,138.88,138.98,138.82,138.97,30707.0,124.3135,124.4031,124.2598,124.3941,30707.0
2019-03-28 15:55:00,139.0,139.1,138.93,139.07,52744.0,124.421,124.5105,124.3583,124.4836,52744.0
2019-03-29 09:30:00,139.6,139.75,139.45,139.54,20414.0,124.958,125.0923,124.8238,124.9043,20414.0
2019-03-29 09:35:00,139.56,139.61,139.24,139.24,2900.0,124.9222,124.967,124.6358,124.6358,2900.0
2019-03-29 09:40:00,139.28,139.43,139.21,139.27,3475.0,124.6716,124.8059,124.6089,124.6626,3475.0
2019-03-29 09:45:00,139.31,139.37,139.17,139.37,4851.0,124.6984,124.7522,124.5731,124.7522,4851.0
2019-03-29 09:50:00,139.35,139.52,139.32,139.51,13281.0,124.7342,124.8864,124.7074,124.8775,13281.0
2019-03-29 09:55:00,139.48,139.76,139.47,139.73,9206.0,124.8506,125.1012,124.8417,125.0744,9206.0
2019-03-29 10:00:00,139.73,139.81,139.58,139.76,5470.0,125.0744,125.146,124.9401,125.1012,5470.0
2019-03-29 10:05:00,139.74,139.76,139.64,139.72,9161.0,125.0833,125.1012,124.9938,125.0654,9161.0
2019-03-29 10:10:00,139.69,139.78,139.66,139.74,6303.0,125.0386,125.1191,125.0117,125.0833,6303.0
2019-03-29 10:15:00,139.77,139.78,139.67,139.72,7135.0,125.1102,125.1191,125.0207,125.0654,7135.0
2019-03-29 10:20:00,139.71,139.74,139.6,139.66,15315.0,125.0565,125.0833,124.958,125.0117,15315.0
2019-03-29 10:25:00,139.7,139.79,139.66,139.72,6409.0,125.0475,125.1281,125.0117,125.0654,6409.0
2019-03-29 10:30:00,139.75,139.79,139.68,139.7,8484.0,125.0923,125.1281,125.0296,125.0475,8484.0
2019-03-29 10:35:00,139.67,139.76,139.67,139.69,8609.0,125.0207,125.1012,125.0207,125.0386,8609.0
2019-03-29 10:40:00,139.69,139.74,139.55,139.57,16013.0,125.0386,125.0833,124.9133,124.9312,16013.0
2019-03-29 10:45:00,139.58,139.69,139.54,139.55,9706.0,124.9401,125.0386,124.9043,124.9133,9706.0
2019-03-29 10:50:00,139.55,139.68,139.47,139.47,21392.0,124.9133,125.0296,124.8417,124.8417,21392.0
2019-03-29 10:55:00,139.51,139.72,139.49,139.69,9601.0,124.8775,125.0654,124.8596,125.0386,9601.0
2019-03-29 11:00:00,139.72,139.92,139.72,139.85,13380.0,125.0654,125.2445,125.0654,125.1818,13380.0
2019-03-29 11:05:00,139.85,139.86,139.77,139.78,6136.0,125.1818,125.1908,125.1102,125.1191,6136.0
2019-03-29 11:10:00,139.77,139.78,139.61,139.68,5734.0,125.1102,125.1191,124.967,125.0296,5734.0
2019-03-29 11:15:00,139.63,139.74,139.61,139.66,15904.0,124.9849,125.0833,124.967,125.0117,15904.0
2019-03-29 11:20:00,139.67,139.68,139.54,139.65,14844.0,125.0207,125.0296,124.9043,125.0028,14844.0
2019-03-29 11:25:00,139.65,139.67,139.59,139.65,12681.0,125.0028,125.0207,124.9491,125.0028,12681.0
2019-03-29 11:30:00,139.66,139.72,139.56,139.65,32790.0,125.0117,125.0654,124.9222,125.0028,32790.0
2019-03-29 11:35:00,139.64,139.83,139.59,139.83,11769.0,124.9938,125.1639,124.9491,125.1639,11769.0
2019-03-29 11:40:00,139.86,139.89,139.75,139.79,5716.0,125.1908,125.2176,125.0923,125.1281,5716.0
2019-03-29 11:45:00,139.82,139.87,139.75,139.75,3226.0,125.155,125.1997,125.0923,125.0923,3226.0
2019-03-29 11:50:00,139.74,139.79,139.7,139.74,3450.0,125.0833,125.1281,125.0475,125.0833,3450.0
2019-03-29 11:55:00,139.74,139.75,139.63,139.68,4724.0,125.0833,125.0923,124.9849,125.0296,4724.0
2019-03-29 12:00:00,139.65,139.66,139.55,139.55,5675.0,125.0028,125.0117,124.9133,124.9133,5675.0
2019-03-29 12:05:00,139.54,139.56,139.41,139.51,19247.0,124.9043,124.9222,124.788,124.8775,19247.0
2019-03-29 12:10:00,139.48,139.51,139.31,139.36,10567.0,124.8506,124.8775,124.6984,124.7432,10567.0
2019-03-29 12:15:00,139.37,139.51,139.34,139.44,14683.0,124.7522,124.8775,124.7253,124.8148,14683.0
2019-03-29 12:20:00,139.44,139.61,139.44,139.56,11248.0,124.8148,124.967,124.8148,124.9222,11248.0
2019-03-29 12:25:00,139.58,139.63,139.55,139.58,7273.0,124.9401,124.9849,124.9133,124.9401,7273.0
2019-03-29 12:30:00,139.59,139.65,139.56,139.63,12838.0,124.9491,125.0028,124.9222,124.9849,12838.0
2019-03-29 12:35:00,139.64,139.75,139.58,139.58,7946.0,124.9938,125.0923,124.9401,124.9401,7946.0
2019-03-29 12:40:00,139.59,139.6,139.52,139.55,7739.0,124.9491,124.958,124.8864,124.9133,7739.0
2019-03-29 12:45:00,139.55,139.62,139.52,139.57,6617.0,124.9133,124.9759,124.8864,124.9312,6617.0
2019-03-29 12:50:00,139.6,139.63,139.52,139.61,3735.0,124.958,124.9849,124.8864,124.967,3735.0
2019-03-29 12:55:00,139.58,139.64,139.53,139.63,4644.0,124.9401,124.9938,124.8954,124.9849,4644.0
2019-03-29 13:00:00,139.64,139.65,139.55,139.55,29152.0,124.9938,125.0028,124.9133,124.9133,29152.0
2019-03-29 13:05:00,139.52,139.59,139.39,139.55,26276.0,124.8864,124.9491,124.7701,124.9133,26276.0
2019-03-29 13:10:00,139.53,139.57,139.49,139.52,19035.0,124.8954,124.9312,124.8596,124.8864,19035.0
2019-03-29 13:15:00,139.52,139.54,139.45,139.48,33386.0,124.8864,124.9043,124.8238,124.8506,33386.0
2019-03-29 13:20:00,139.49,139.54,139.44,139.5,7892.0,124.8596,124.9043,124.8148,124.8685,7892.0
2019-03-29 13:25:00,139.5,139.6,139.48,139.58,6952.0,124.8685,124.958,124.8506,124.9401,6952.0
2019-03-29 13:30:00,139.58,139.58,139.49,139.51,4650.0,124.9401,124.9401,124.8596,124.8775,4650.0
2019-03-29 13:35:00,139.5,139.55,139.46,139.53,8178.0,124.8685,124.9133,124.8327,124.8954,8178.0
2019-03-29 13:40:00,139.52,139.63,139.5,139.63,4658.0,124.8864,124.9849,124.8685,124.9849,4658.0
2019-03-29 13:45:00,139.64,139.67,139.57,139.61,8968.0,124.9938,125.0207,124.9312,124.967,8968.0
2019-03-29 13:50:00,139.61,139.72,139.57,139.72,6460.0,124.967,125.0654,124.9312,125.0654,6460.0
2019-03-29 13:55:00,139.72,139.73,139.64,139.7,10358.0,125.0654,125.0744,124.9938,125.0475,10358.0
2019-03-29 14:00:00,139.7,139.88,139.7,139.86,8188.0,125.0475,125.2087,125.0475,125.1908,8188.0
2019-03-29 14:05:00,139.86,139.91,139.81,139.91,6045.0,125.1908,125.2355,125.146,125.2355,6045.0
2019-03-29 14:10:00,139.91,139.96,139.91,139.94,9153.0,125.2355,125.2803,125.2355,125.2624,9153.0
2019-03-29 14:15:00,139.95,139.96,139.91,139.94,10466.0,125.2713,125.2803,125.2355,125.2624,10466.0
2019-03-29 14:20:00,139.95,139.99,139.93,139.96,17398.0,125.2713,125.3071,125.2534,125.2803,17398.0
2019-03-29 14:25:00,139.96,140.0,139.94,139.94,25613.0,125.2803,125.3161,125.2624,125.2624,25613.0
2019-03-29 14:30:00,139.93,139.93,139.82,139.83,6314.0,125.2534,125.2534,125.155,125.1639,6314.0
2019-03-29 14:35:00,139.83,139.83,139.77,139.8,8027.0,125.1639,125.1639,125.1102,125.1371,8027.0
2019-03-29 14:40:00,139.8,139.8,139.67,139.76,12388.0,125.1371,125.1371,125.0207,125.1012,12388.0
2019-03-29 14:45:00,139.74,139.83,139.72,139.82,13306.0,125.0833,125.1639,125.0654,125.155,13306.0
2019-03-29 14:50:00,139.83,140.02,139.81,140.01,53505.0,125.1639,125.334,125.146,125.325,53505.0
2019-03-29 14:55:00,140.03,140.03,139.88,139.9,10727.0,125.3429,125.3429,125.2087,125.2266,10727.0
2019-03-29 15:00:00,139.92,140.03,139.82,139.83,14070.0,125.2445,125.3429,125.155,125.1639,14070.0
2019-03-29 15:05:00,139.8,139.84,139.71,139.79,10134.0,125.1371,125.1729,125.0565,125.1281,10134.0
2019-03-29 15:10:00,139.76,139.8,139.63,139.63,10710.0,125.1012,125.1371,124.9849,124.9849,10710.0
2019-03-29 15:15:00,139.61,139.75,139.6,139.73,16787.0,124.967,125.0923,124.958,125.0744,16787.0
2019-03-29 15:20:00,139.72,139.74,139.64,139.67,20859.0,125.0654,125.0833,124.9938,125.0207,20859.0
2019-03-29 15:25:00,139.65,139.8,139.62,139.8,24030.0,125.0028,125.1371,124.9759,125.1371,24030.0
2019-03-29 15:30:00,139.81,139.89,139.73,139.87,20610.0,125.146,125.2176,125.0744,125.1997,20610.0
2019-03-29 15:35:00,139.88,139.89,139.78,139.88,22885.0,125.2087,125.2176,125.1191,125.2087,22885.0
2019-03-29 15:40:00,139.88,139.9,139.81,139.89,27385.0,125.2087,125.2266,125.146,125.2176,27385.0
2019-03-29 15:45:00,139.88,140.04,139.88,139.94,34670.0,125.2087,125.3519,125.2087,125.2624,34670.0
2019-03-29 15:50:00,139.94,140.03,139.82,139.91,56137.0,125.2624,125.3429,125.155,125.2355,56137.0
2019-03-29 15:55:00,139.92,140.18,139.92,140.05,131962.0,125.2445,125.4772,125.2445,125.3608,131962.0
2019-04-01 09:30:00,140.61,140.84,140.34,140.74,30514.0,125.8621,126.068,125.6204,125.9785,30514.0
2019-04-01 09:35:00,140.75,141.2,140.75,141.2,10552.0,125.9874,126.3902,125.9874,126.3902,10552.0
2019-04-01 09:40:00,141.23,141.45,141.14,141.45,8648.0,126.4171,126.614,126.3365,126.614,8648.0
2019-04-01 09:45:00,141.36,141.36,141.05,141.15,9350.0,126.5334,126.5334,126.2559,126.3455,9350.0
2019-04-01 09:50:00,141.15,141.26,141.09,141.16,8407.0,126.3455,126.4439,126.2917,126.3544,8407.0
2019-04-01 09:55:00,141.13,141.17,140.81,140.81,4832.0,126.3276,126.3634,126.0411,126.0411,4832.0
2019-04-01 10:00:00,140.84,141.15,140.81,141.1,10652.0,126.068,126.3455,126.0411,126.3007,10652.0
2019-04-01 10:05:00,141.06,141.22,141.0,141.15,10538.0,126.2649,126.4081,126.2112,126.3455,10538.0
2019-04-01 10:10:00,141.12,141.23,141.0,141.05,5628.0,126.3186,126.4171,126.2112,126.2559,5628.0
2019-04-01 10:15:00,141.06,141.09,140.9,141.07,6983.0,126.2649,126.2917,126.1217,126.2738,6983.0
2019-04-01 10:20:00,141.04,141.04,140.72,140.72,5889.0,126.247,126.247,125.9606,125.9606,5889.0
2019-04-01 10:25:00,140.81,140.87,140.64,140.66,4884.0,126.0411,126.0948,125.8889,125.9068,4884.0
2019-04-01 10:30:00,140.67,141.08,140.61,141.04,55124.0,125.9158,126.2828,125.8621,126.247,55124.0
2019-04-01 10:35:00,141.02,141.1,140.99,141.05,24249.0,126.2291,126.3007,126.2022,126.2559,24249.0
2019-04-01 10:40:00,141.08,141.09,140.98,141.06,35998.0,126.2828,126.2917,126.1933,126.2649,35998.0
2019-04-01 10:45:00,141.06,141.1,140.84,140.95,19900.0,126.2649,126.3007,126.068,126.1664,19900.0
2019-04-01 10:50:00,140.93,140.96,140.84,140.89,22362.0,126.1485,126.1754,126.068,126.1127,22362.0
2019-04-01 10:55:00,140.89,140.96,140.89,140.91,17480.0,126.1127,126.1754,126.1127,126.1306,17480.0
2019-04-01 11:00:00,140.89,140.94,140.83,140.83,16047.0,126.1127,126.1575,126.059,126.059,16047.0
2019-04-01 11:05:00,140.8,140.8,140.55,140.64,11419.0,126.0322,126.0322,125.8084,125.8889,11419.0
2019-04-01 11:10:00,140.67,140.93,140.66,140.75,17258.0,125.9158,126.1485,125.9068,125.9874,17258.0
2019-04-01 11:15:00,140.79,140.97,140.75,140.95,16617.0,126.0232,126.1843,125.9874,126.1664,16617.0
2019-04-01 11:20:00,140.93,141.0,140.85,140.97,7183.0,126.1485,126.2112,126.0769,126.1843,7183.0
2019-04-01 11:25:00,140.97,140.97,140.83,140.83,9682.0,126.1843,126.1843,126.059,126.059,9682.0
2019-04-01 11:30:00,140.82,140.92,140.77,140.92,16591.0,126.0501,126.1396,126.0053,126.1396,16591.0
2019-04-01 11:35:00,140.91,141.04,140.71,140.75,11934.0,126.1306,126.247,125.9516,125.9874,11934.0
2019-04-01 11:40:00,140.77,140.85,140.76,140.82,7062.0,126.0053,126.0769,125.9964,126.0501,7062.0
2019-04-01 11:45:00,140.84,140.96,140.77,140.91,8516.0,126.068,126.1754,126.0053,126.1306,8516.0
2019-04-01 11:50:00,140.94,141.03,140.93,140.97,3166.0,126.1575,126.238,126.1485,126.1843,3166.0
2019-04-01 11:55:00,140.98,141.01,140.97,140.99,4696.0,126.1933,126.2201,126.1843,126.2022,4696.0
2019-04-01 12:00:00,141.0,141.0,140.86,140.97,5069.0,126.2112,126.2112,126.0859,126.1843,5069.0
2019-04-01 12:05:00,140.98,141.02,140.96,140.97,3755.0,126.1933,126.2291,126.1754,126.1843,3755.0
2019-04-01 12:10:00,140.97,141.01,140.93,140.95,5238.0,126.1843,126.2201,126.1485,126.1664,5238.0
2019-04-01 12:15:00,140.93,141.13,140.92,141.11,14390.0,126.1485,126.3276,126.1396,126.3097,14390.0
2019-04-01 12:20:00,141.18,141.21,141.1,141.11,4240.0,126.3723,126.3992,126.3007,126.3097,4240.0
2019-04-01 12:25:00,141.08,141.15,141.03,141.15,3972.0,126.2828,126.3455,126.238,126.3455,3972.0
2019-04-01 12:30:00,141.15,141.15,141.0,141.04,3601.0,126.3455,126.3455,126.2112,126.247,3601.0
2019-04-01 12:35:00,141.04,141.04,140.96,140.97,1604.0,126.247,126.247,126.1754,126.1843,1604.0
2019-04-01 12:40:00,141.0,141.09,140.95,141.0,8634.0,126.2112,126.2917,126.1664,126.2112,8634.0
2019-04-01 12:45:00,141.01,141.06,141.0,141.06,6681.0,126.2201,126.2649,126.2112,126.2649,6681.0
2019-04-01 12:50:00,141.07,141.08,141.05,141.07,2310.0,126.2738,126.2828,126.2559,126.2738,2310.0
2019-04-01 12:55:00,141.09,141.27,141.08,141.27,6182.0,126.2917,126.4529,126.2828,126.4529,6182.0
2019-04-01 13:00:00,141.26,141.29,141.13,141.29,5587.0,126.4439,126.4708,126.3276,126.4708,5587.0
2019-04-01 13:05:00,141.28,141.3,141.21,141.26,10475.0,126.4618,126.4797,126.3992,126.4439,10475.0
2019-04-01 13:10:00,141.26,141.26,141.17,141.22,4648.0,126.4439,126.4439,126.3634,126.4081,4648.0
2019-04-01 13:15:00,141.24,141.28,141.14,141.14,5420.0,126.426,126.4618,126.3365,126.3365,5420.0
2019-04-01 13:20:00,141.16,141.19,141.04,141.04,11592.0,126.3544,126.3813,126.247,126.247,11592.0
2019-04-01 13:25:00,141.04,141.04,140.95,141.01,12270.0,126.247,126.247,126.1664,126.2201,12270.0
2019-04-01 13:30:00,141.02,141.13,141.0,141.06,6847.0,126.2291,126.3276,126.2112,126.2649,6847.0
2019-04-01 13:35:00,141.08,141.34,141.07,141.34,8648.0,126.2828,126.5155,126.2738,126.5155,8648.0
2019-04-01 13:40:00,141.31,141.41,141.28,141.31,5998.0,126.4887,126.5782,126.4618,126.4887,5998.0
2019-04-01 13:45:00,141.32,141.39,141.27,141.34,7459.0,126.4976,126.5603,126.4529,126.5155,7459.0
2019-04-01 13:50:00,141.32,141.47,141.32,141.33,7325.0,126.4976,126.6319,126.4976,126.5066,7325.0
2019-04-01 13:55:00,141.35,141.38,141.24,141.27,5221.0,126.5245,126.5513,126.426,126.4529,5221.0
2019-04-01 14:00:00,141.27,141.43,141.26,141.43,9341.0,126.4529,126.5961,126.4439,126.5961,9341.0
2019-04-01 14:05:00,141.44,141.47,141.41,141.45,6301.0,126.605,126.6319,126.5782,126.614,6301.0
2019-04-01 14:10:00,141.45,141.59,141.45,141.48,11928.0,126.614,126.7393,126.614,126.6408,11928.0
2019-04-01 14:15:00,141.48,141.48,141.37,141.42,3597.0,126.6408,126.6408,126.5424,126.5871,3597.0
2019-04-01 14:20:00,141.45,141.45,141.29,141.32,7678.0,126.614,126.614,126.4708,126.4976,7678.0
2019-04-01 14:25:00,141.34,141.37,141.13,141.13,6342.0,126.5155,126.5424,126.3276,126.3276,6342.0
2019-04-01 14:30:00,141.07,141.22,141.03,141.22,7760.0,126.2738,126.4081,126.238,126.4081,7760.0
2019-04-01 14:35:00,141.18,141.2,141.06,141.13,9676.0,126.3723,126.3902,126.2649,126.3276,9676.0
2019-04-01 14:40:00,141.17,141.23,141.15,141.23,4880.0,126.3634,126.4171,126.3455,126.4171,4880.0
2019-04-01 14:45:00,141.2,141.2,141.06,141.12,21642.0,126.3902,126.3902,126.2649,126.3186,21642.0
2019-04-01 14:50:00,141.09,141.18,141.01,141.02,16595.0,126.2917,126.3723,126.2201,126.2291,16595.0
2019-04-01 14:55:00,141.05,141.11,141.02,141.02,6970.0,126.2559,126.3097,126.2291,126.2291,6970.0
2019-04-01 15:00:00,141.01,141.01,140.88,140.89,6204.0,126.2201,126.2201,126.1038,126.1127,6204.0
2019-04-01 15:05:00,140.87,140.94,140.86,140.86,12310.0,126.0948,126.1575,126.0859,126.0859,12310.0
2019-04-01 15:10:00,140.89,141.05,140.84,141.0,10199.0,126.1127,126.2559,126.068,126.2112,10199.0
2019-04-01 15:15:00,141.01,141.17,141.0,141.17,8015.0,126.2201,126.3634,126.2112,126.3634,8015.0
2019-04-01 15:20:00,141.16,141.17,141.07,141.15,10012.0,126.3544,126.3634,126.2738,126.3455,10012.0
2019-04-01 15:25:00,141.13,141.19,141.01,141.19,13972.0,126.3276,126.3813,126.2201,126.3813,13972.0
2019-04-01 15:30:00,141.17,141.37,141.15,141.29,19318.0,126.3634,126.5424,126.3455,126.4708,19318.0
2019-04-01 15:35:00,141.29,141.29,141.2,141.24,15701.0,126.4708,126.4708,126.3902,126.426,15701.0
2019-04-01 15:40:00,141.24,141.25,141.17,141.24,18002.0,126.426,126.435,126.3634,126.426,18002.0
2019-04-01 15:45:00,141.23,141.26,141.18,141.25,25576.0,126.4171,126.4439,126.3723,126.435,25576.0
2019-04-01 15:50:00,141.25,141.44,141.22,141.4,29094.0,126.435,126.605,126.4081,126.5692,29094.0
2019-04-01 15:55:00,141.42,141.59,141.39,141.45,83453.0,126.5871,126.7393,126.5603,126.614,83453.0
2019-04-02 09:30:00,141.46,141.56,140.91,141.35,26350.0,126.6229,126.7125,126.1306,126.5245,26350.0
2019-04-02 09:35:00,141.36,141.37,140.8,140.83,4376.0,126.5334,126.5424,126.0322,126.059,4376.0
2019-04-02 09:40:00,140.86,141.01,140.79,140.9,14649.0,126.0859,126.2201,126.0232,126.1217,14649.0
2019-04-02 09:45:00,141.0,141.18,140.98,141.09,9966.0,126.2112,126.3723,126.1933,126.2917,9966.0
2019-04-02 09:50:00,141.13,141.16,141.07,141.14,2841.0,126.3276,126.3544,126.2738,126.3365,2841.0
2019-04-02 09:55:00,141.15,141.56,141.07,141.46,9501.0,126.3455,126.7125,126.2738,126.6229,9501.0
2019-04-02 10:00:00,141.35,141.35,141.02,141.02,5276.0,126.5245,126.5245,126.2291,126.2291,5276.0
2019-04-02 10:05:00,141.04,141.09,140.83,140.85,18475.0,126.247,126.2917,126.059,126.0769,18475.0
2019-04-02 10:10:00,140.88,140.88,140.77,140.78,18002.0,126.1038,126.1038,126.0053,126.0143,18002.0
2019-04-02 10:15:00,140.79,140.93,140.75,140.84,6813.0,126.0232,126.1485,125.9874,126.068,6813.0
2019-04-02 10:20:00,140.83,140.86,140.75,140.78,8150.0,126.059,126.0859,125.9874,126.0143,8150.0
2019-04-02 10:25:00,140.77,140.8,140.58,140.61,5963.0,126.0053,126.0322,125.8352,125.8621,5963.0
2019-04-02 10:30:00,140.64,140.66,140.52,140.65,32282.0,125.8889,125.9068,125.7815,125.8979,32282.0
2019-04-02 10:35:00,140.65,140.77,140.63,140.69,9090.0,125.8979,126.0053,125.88,125.9337,9090.0
2019-04-02 10:40:00,140.68,140.72,140.56,140.69,6512.0,125.9248,125.9606,125.8173,125.9337,6512.0
2019-04-02 10:45:00,140.69,140.74,140.63,140.68,6703.0,125.9337,125.9785,125.88,125.9248,6703.0
2019-04-02 10:50:00,140.64,140.69,140.6,140.61,8856.0,125.8889,125.9337,125.8531,125.8621,8856.0
2019-04-02 10:55:00,140.63,140.64,140.45,140.46,6917.0,125.88,125.8889,125.7189,125.7278,6917.0
2019-04-02 11:00:00,140.48,140.49,140.4,140.42,5970.0,125.7457,125.7547,125.6741,125.692,5970.0
2019-04-02 11:05:00,140.4,140.42,140.28,140.41,6025.0,125.6741,125.692,125.5667,125.6831,6025.0
2019-04-02 11:10:00,140.34,140.38,140.28,140.37,19604.0,125.6204,125.6562,125.5667,125.6473,19604.0
2019-04-02 11:15:00,140.38,140.46,140.34,140.46,4888.0,125.6562,125.7278,125.6204,125.7278,4888.0
2019-04-02 11:20:00,140.44,140.44,140.28,140.32,5798.0,125.7099,125.7099,125.5667,125.6025,5798.0
2019-04-02 11:25:00,140.3,140.33,140.25,140.28,5064.0,125.5846,125.6115,125.5399,125.5667,5064.0
2019-04-02 11:30:00,140.28,140.3,140.22,140.22,10715.0,125.5667,125.5846,125.513,125.513,10715.0
2019-04-02 11:35:00,140.23,140.23,140.06,140.08,5248.0,125.522,125.522,125.3698,125.3877,5248.0
2019-04-02 11:40:00,140.11,140.22,140.1,140.22,3284.0,125.4145,125.513,125.4056,125.513,3284.0
2019-04-02 11:45:00,140.22,140.29,140.17,140.25,4200.0,125.513,125.5757,125.4682,125.5399,4200.0
2019-04-02 11:50:00,140.3,140.45,140.3,140.45,56960.0,125.5846,125.7189,125.5846,125.7189,56960.0
2019-04-02 11:55:00,140.46,140.51,140.42,140.44,16101.0,125.7278,125.7726,125.692,125.7099,16101.0
2019-04-02 12:00:00,140.44,140.59,140.4,140.57,4409.0,125.7099,125.8442,125.6741,125.8263,4409.0
2019-04-02 12:05:00,140.57,140.58,140.45,140.45,3414.0,125.8263,125.8352,125.7189,125.7189,3414.0
2019-04-02 12:10:00,140.45,140.45,140.37,140.37,46000.0,125.7189,125.7189,125.6473,125.6473,46000.0
2019-04-02 12:15:00,140.41,140.42,140.33,140.34,5581.0,125.6831,125.692,125.6115,125.6204,5581.0
2019-04-02 12:20:00,140.36,140.37,140.25,140.3,16704.0,125.6383,125.6473,125.5399,125.5846,16704.0
2019-04-02 12:25:00,140.3,140.38,140.26,140.34,7426.0,125.5846,125.6562,125.5488,125.6204,7426.0
2019-04-02 12:30:00,140.34,140.38,140.31,140.38,6528.0,125.6204,125.6562,125.5936,125.6562,6528.0
2019-04-02 12:35:00,140.37,140.48,140.33,140.48,32804.0,125.6473,125.7457,125.6115,125.7457,32804.0
2019-04-02 12:40:00,140.48,140.52,140.27,140.29,3271.0,125.7457,125.7815,125.5578,125.5757,3271.0
2019-04-02 12:45:00,140.26,140.39,140.25,140.34,6517.0,125.5488,125.6652,125.5399,125.6204,6517.0
2019-04-02 12:50:00,140.28,140.35,140.26,140.3,12542.0,125.5667,125.6294,125.5488,125.5846,12542.0
2019-04-02 12:55:00,140.3,140.32,140.29,140.31,3800.0,125.5846,125.6025,125.5757,125.5936,3800.0
2019-04-02 13:00:00,140.3,140.44,140.27,140.43,11619.0,125.5846,125.7099,125.5578,125.701,11619.0
2019-04-02 13:05:00,140.42,140.47,140.39,140.46,5656.0,125.692,125.7368,125.6652,125.7278,5656.0
2019-04-02 13:10:00,140.46,140.47,140.39,140.4,7163.0,125.7278,125.7368,125.6652,125.6741,7163.0
2019-04-02 13:15:00,140.41,140.44,140.3,140.31,6455.0,125.6831,125.7099,125.5846,125.5936,6455.0
2019-04-02 13:20:00,140.32,140.43,140.3,140.33,14129.0,125.6025,125.701,125.5846,125.6115,14129.0
2019-04-02 13:25:00,140.32,140.38,140.28,140.38,8110.0,125.6025,125.6562,125.5667,125.6562,8110.0
2019-04-02 13:30:00,140.37,140.37,140.24,140.34,13136.0,125.6473,125.6473,125.5309,125.6204,13136.0
2019-04-02 13:35:00,140.34,140.44,140.34,140.37,4404.0,125.6204,125.7099,125.6204,125.6473,4404.0
2019-04-02 13:40:00,140.37,140.37,140.22,140.24,17957.0,125.6473,125.6473,125.513,125.5309,17957.0
2019-04-02 13:45:00,140.22,140.22,140.05,140.05,6432.0,125.513,125.513,125.3608,125.3608,6432.0
2019-04-02 13:50:00,140.05,140.13,140.03,140.13,6314.0,125.3608,125.4324,125.3429,125.4324,6314.0
2019-04-02 13:55:00,140.13,140.13,139.97,140.01,7759.0,125.4324,125.4324,125.2892,125.325,7759.0
2019-04-02 14:00:00,140.02,140.14,140.0,140.12,13198.0,125.334,125.4414,125.3161,125.4235,13198.0
2019-04-02 14:05:00,140.1,140.11,140.0,140.0,9900.0,125.4056,125.4145,125.3161,125.3161,9900.0
2019-04-02 14:10:00,140.0,140.07,139.99,140.05,5441.0,125.3161,125.3787,125.3071,125.3608,5441.0
2019-04-02 14:15:00,140.05,140.05,139.88,139.91,6654.0,125.3608,125.3608,125.2087,125.2355,6654.0
2019-04-02 14:20:00,139.89,139.95,139.89,139.93,7958.0,125.2176,125.2713,125.2176,125.2534,7958.0
2019-04-02 14:25:00,139.94,139.96,139.86,139.91,32180.0,125.2624,125.2803,125.1908,125.2355,32180.0
2019-04-02 14:30:00,139.88,139.97,139.88,139.95,12660.0,125.2087,125.2892,125.2087,125.2713,12660.0
2019-04-02 14:35:00,139.95,139.97,139.84,139.88,5940.0,125.2713,125.2892,125.1729,125.2087,5940.0
2019-04-02 14:40:00,139.89,139.91,139.79,139.85,8347.0,125.2176,125.2355,125.1281,125.1818,8347.0
2019-04-02 14:45:00,139.84,139.86,139.76,139.76,6964.0,125.1729,125.1908,125.1012,125.1012,6964.0
2019-04-02 14:50:00,139.76,139.88,139.72,139.84,7575.0,125.1012,125.2087,125.0654,125.1729,7575.0
2019-04-02 14:55:00,139.86,139.93,139.84,139.86,9930.0,125.1908,125.2534,125.1729,125.1908,9930.0
2019-04-02 15:00:00,139.87,139.92,139.83,139.84,8802.0,125.1997,125.2445,125.1639,125.1729,8802.0
2019-04-02 15:05:00,139.85,139.93,139.85,139.93,8206.0,125.1818,125.2534,125.1818,125.2534,8206.0
2019-04-02 15:10:00,139.94,139.97,139.92,139.92,6766.0,125.2624,125.2892,125.2445,125.2445,6766.0
2019-04-02 15:15:00,139.91,139.96,139.91,139.93,7121.0,125.2355,125.2803,125.2355,125.2534,7121.0
2019-04-02 15:20:00,139.93,139.95,139.86,139.87,10164.0,125.2534,125.2713,125.1908,125.1997,10164.0
2019-04-02 15:25:00,139.88,140.07,139.87,140.04,11683.0,125.2087,125.3787,125.1997,125.3519,11683.0
2019-04-02 15:30:00,140.04,140.05,139.97,140.01,10116.0,125.3519,125.3608,125.2892,125.325,10116.0
2019-04-02 15:35:00,140.01,140.08,139.99,140.06,11116.0,125.325,125.3877,125.3071,125.3698,11116.0
2019-04-02 15:40:00,140.05,140.1,140.01,140.02,22139.0,125.3608,125.4056,125.325,125.334,22139.0
2019-04-02 15:45:00,140.03,140.03,139.9,139.9,18635.0,125.3429,125.3429,125.2266,125.2266,18635.0
2019-04-02 15:50:00,139.89,139.94,139.85,139.92,23168.0,125.2176,125.2624,125.1818,125.2445,23168.0
2019-04-02 15:55:00,139.9,139.92,139.79,139.9,44214.0,125.2266,125.2445,125.1281,125.2266,44214.0
2019-04-03 09:30:00,139.79,139.99,138.93,139.0,40902.0,125.1281,125.3071,124.3583,124.421,40902.0
2019-04-03 09:35:00,138.97,138.97,137.76,137.83,34132.0,124.3941,124.3941,123.311,123.3737,34132.0
2019-04-03 09:40:00,137.82,137.82,137.42,137.58,36543.0,123.3647,123.3647,123.0067,123.1499,36543.0
2019-04-03 09:45:00,137.55,138.01,137.54,137.75,25362.0,123.123,123.5348,123.1141,123.3021,25362.0
2019-04-03 09:50:00,137.72,137.8,137.49,137.62,37620.0,123.2752,123.3468,123.0693,123.1857,37620.0
2019-04-03 09:55:00,137.65,137.78,137.54,137.71,14555.0,123.2126,123.3289,123.1141,123.2663,14555.0
2019-04-03 10:00:00,137.71,137.81,137.5,137.54,24865.0,123.2663,123.3558,123.0783,123.1141,24865.0
2019-04-03 10:05:00,137.55,137.65,137.36,137.4,53702.0,123.123,123.2126,122.953,122.9888,53702.0
2019-04-03 10:10:00,137.44,137.47,137.33,137.44,42897.0,123.0246,123.0514,122.9261,123.0246,42897.0
2019-04-03 10:15:00,137.47,137.61,137.46,137.49,18459.0,123.0514,123.1767,123.0425,123.0693,18459.0
2019-04-03 10:20:00,137.53,137.64,137.44,137.55,27621.0,123.1051,123.2036,123.0246,123.123,27621.0
2019-04-03 10:25:00,137.55,137.66,137.48,137.54,31613.0,123.123,123.2215,123.0604,123.1141,31613.0
2019-04-03 10:30:00,137.54,137.67,137.18,137.55,52936.0,123.1141,123.2305,122.7919,123.123,52936.0
2019-04-03 10:35:00,137.49,137.72,137.43,137.72,16479.0,123.0693,123.2752,123.0156,123.2752,16479.0
2019-04-03 10:40:00,137.7,137.8,137.69,137.74,12927.0,123.2573,123.3468,123.2484,123.2931,12927.0
2019-04-03 10:45:00,137.74,137.88,137.74,137.88,19562.0,123.2931,123.4184,123.2931,123.4184,19562.0
2019-04-03 10:50:00,137.9,138.06,137.88,137.91,18038.0,123.4363,123.5796,123.4184,123.4453,18038.0
2019-04-03 10:55:00,137.92,137.92,137.71,137.78,10329.0,123.4542,123.4542,123.2663,123.3289,10329.0
2019-04-03 11:00:00,137.75,137.93,137.73,137.92,8266.0,123.3021,123.4632,123.2842,123.4542,8266.0
2019-04-03 11:05:00,137.91,138.13,137.9,138.06,16222.0,123.4453,123.6422,123.4363,123.5796,16222.0
2019-04-03 11:10:00,138.09,138.11,137.99,138.0,14844.0,123.6064,123.6243,123.5169,123.5258,14844.0
2019-04-03 11:15:00,138.01,138.01,137.87,137.98,9562.0,123.5348,123.5348,123.4095,123.5079,9562.0
2019-04-03 11:20:00,137.95,138.0,137.88,138.0,13168.0,123.4811,123.5258,123.4184,123.5258,13168.0
2019-04-03 11:25:00,137.98,138.15,137.97,138.13,5656.0,123.5079,123.6601,123.499,123.6422,5656.0
2019-04-03 11:30:00,138.13,138.21,138.11,138.16,21749.0,123.6422,123.7138,123.6243,123.6691,21749.0
2019-04-03 11:35:00,138.18,138.31,138.18,138.29,6281.0,123.687,123.8033,123.687,123.7854,6281.0
2019-04-03 11:40:00,138.29,138.47,138.29,138.47,7498.0,123.7854,123.9465,123.7854,123.9465,7498.0
2019-04-03 11:45:00,138.49,138.49,138.23,138.27,11825.0,123.9645,123.9645,123.7317,123.7675,11825.0
2019-04-03 11:50:00,138.27,138.3,138.12,138.24,11800.0,123.7675,123.7944,123.6333,123.7407,11800.0
2019-04-03 11:55:00,138.23,138.35,138.2,138.27,6296.0,123.7317,123.8391,123.7049,123.7675,6296.0
2019-04-03 12:00:00,138.21,138.21,138.03,138.17,8079.0,123.7138,123.7138,123.5527,123.678,8079.0
2019-04-03 12:05:00,138.16,138.21,138.08,138.21,5085.0,123.6691,123.7138,123.5975,123.7138,5085.0
2019-04-03 12:10:00,138.19,138.21,138.09,138.14,65207.0,123.6959,123.7138,123.6064,123.6512,65207.0
2019-04-03 12:15:00,138.12,138.24,138.12,138.22,9457.0,123.6333,123.7407,123.6333,123.7228,9457.0
2019-04-03 12:20:00,138.22,138.25,138.16,138.25,17034.0,123.7228,123.7496,123.6691,123.7496,17034.0
2019-04-03 12:25:00,138.26,138.26,138.15,138.15,11012.0,123.7586,123.7586,123.6601,123.6601,11012.0
2019-04-03 12:30:00,138.13,138.28,138.1,138.23,10055.0,123.6422,123.7765,123.6154,123.7317,10055.0
2019-04-03 12:35:00,138.22,138.25,138.16,138.22,7419.0,123.7228,123.7496,123.6691,123.7228,7419.0
2019-04-03 12:40:00,138.21,138.32,138.19,138.3,15169.0,123.7138,123.8123,123.6959,123.7944,15169.0
2019-04-03 12:45:00,138.28,138.33,138.22,138.28,11891.0,123.7765,123.8212,123.7228,123.7765,11891.0
2019-04-03 12:50:00,138.25,138.3,138.2,138.3,7885.0,123.7496,123.7944,123.7049,123.7944,7885.0
2019-04-03 12:55:00,138.27,138.28,138.19,138.25,7111.0,123.7675,123.7765,123.6959,123.7496,7111.0
2019-04-03 13:00:00,138.24,138.31,138.22,138.25,4688.0,123.7407,123.8033,123.7228,123.7496,4688.0
2019-04-03 13:05:00,138.24,138.29,138.22,138.28,4750.0,123.7407,123.7854,123.7228,123.7765,4750.0
2019-04-03 13:10:00,138.25,138.3,138.17,138.22,11425.0,123.7496,123.7944,123.678,123.7228,11425.0
2019-04-03 13:15:00,138.2,138.22,138.13,138.21,6640.0,123.7049,123.7228,123.6422,123.7138,6640.0
2019-04-03 13:20:00,138.21,138.21,138.12,138.13,7246.0,123.7138,123.7138,123.6333,123.6422,7246.0
2019-04-03 13:25:00,138.13,138.16,138.09,138.13,3534.0,123.6422,123.6691,123.6064,123.6422,3534.0
2019-04-03 13:30:00,138.11,138.14,138.05,138.06,6613.0,123.6243,123.6512,123.5706,123.5796,6613.0
2019-04-03 13:35:00,138.06,138.06,138.0,138.02,5682.0,123.5796,123.5796,123.5258,123.5437,5682.0
2019-04-03 13:40:00,138.01,138.01,137.84,137.88,9276.0,123.5348,123.5348,123.3826,123.4184,9276.0
2019-04-03 13:45:00,137.89,137.92,137.86,137.86,4777.0,123.4274,123.4542,123.4005,123.4005,4777.0
2019-04-03 13:50:00,137.84,137.84,137.73,137.8,8845.0,123.3826,123.3826,123.2842,123.3468,8845.0
2019-04-03 13:55:00,137.81,137.82,137.69,137.81,9363.0,123.3558,123.3647,123.2484,123.3558,9363.0
2019-04-03 14:00:00,137.83,137.87,137.77,137.86,5891.0,123.3737,123.4095,123.32,123.4005,5891.0
2019-04-03 14:05:00,137.87,137.96,137.87,137.96,6643.0,123.4095,123.49,123.4095,123.49,6643.0
2019-04-03 14:10:00,137.96,137.96,137.87,137.89,13740.0,123.49,123.49,123.4095,123.4274,13740.0
2019-04-03 14:15:00,137.91,137.97,137.9,137.94,5829.0,123.4453,123.499,123.4363,123.4721,5829.0
2019-04-03 14:20:00,137.96,138.07,137.94,137.96,9060.0,123.49,123.5885,123.4721,123.49,9060.0
2019-04-03 14:25:00,137.97,138.01,137.84,137.84,7435.0,123.499,123.5348,123.3826,123.3826,7435.0
2019-04-03 14:30:00,137.86,137.87,137.72,137.73,10967.0,123.4005,123.4095,123.2752,123.2842,10967.0
2019-04-03 14:35:00,137.73,137.75,137.57,137.59,9090.0,123.2842,123.3021,123.1409,123.1588,9090.0
2019-04-03 14:40:00,137.59,137.65,137.54,137.57,5326.0,123.1588,123.2126,123.1141,123.1409,5326.0
2019-04-03 14:45:00,137.61,137.73,137.6,137.73,10810.0,123.1767,123.2842,123.1678,123.2842,10810.0
2019-04-03 14:50:00,137.73,137.75,137.65,137.75,7222.0,123.2842,123.3021,123.2126,123.3021,7222.0
2019-04-03 14:55:00,137.75,137.77,137.61,137.61,15580.0,123.3021,123.32,123.1767,123.1767,15580.0
2019-04-03 15:00:00,137.6,137.62,137.54,137.56,7918.0,123.1678,123.1857,123.1141,123.132,7918.0
2019-04-03 15:05:00,137.58,137.6,137.42,137.42,5346.0,123.1499,123.1678,123.0067,123.0067,5346.0
2019-04-03 15:10:00,137.41,137.44,137.34,137.34,12649.0,122.9977,123.0246,122.9351,122.9351,12649.0
2019-04-03 15:15:00,137.33,137.44,137.3,137.32,15362.0,122.9261,123.0246,122.8993,122.9172,15362.0
2019-04-03 15:20:00,137.34,137.35,137.2,137.3,17394.0,122.9351,122.944,122.8098,122.8993,17394.0
2019-04-03 15:25:00,137.25,137.5,137.24,137.49,13322.0,122.8545,123.0783,122.8456,123.0693,13322.0
2019-04-03 15:30:00,137.47,137.48,137.37,137.46,18372.0,123.0514,123.0604,122.9619,123.0425,18372.0
2019-04-03 15:35:00,137.47,137.57,137.42,137.55,19921.0,123.0514,123.1409,123.0067,123.123,19921.0
2019-04-03 15:40:00,137.55,137.64,137.5,137.62,19066.0,123.123,123.2036,123.0783,123.1857,19066.0
2019-04-03 15:45:00,137.6,137.69,137.53,137.63,35353.0,123.1678,123.2484,123.1051,123.1947,35353.0
2019-04-03 15:50:00,137.63,137.87,137.63,137.76,36522.0,123.1947,123.4095,123.1947,123.311,36522.0
2019-04-03 15:55:00,137.76,137.87,137.73,137.82,93415.0,123.311,123.4095,123.2842,123.3647,93415.0
2019-04-04 09:30:00,137.6,137.62,137.18,137.18,29337.0,123.1678,123.1857,122.7919,122.7919,29337.0
2019-04-04 09:35:00,137.25,137.52,137.1,137.17,15062.0,122.8545,123.0962,122.7202,122.7829,15062.0
2019-04-04 09:40:00,137.14,137.15,136.76,136.84,19307.0,122.756,122.765,122.4159,122.4875,19307.0
2019-04-04 09:45:00,136.79,137.18,136.65,137.12,9695.0,122.4428,122.7919,122.3174,122.7381,9695.0
2019-04-04 09:50:00,137.16,137.18,136.75,136.77,25253.0,122.7739,122.7919,122.407,122.4249,25253.0
2019-04-04 09:55:00,136.76,136.88,136.71,136.88,22020.0,122.4159,122.5233,122.3711,122.5233,22020.0
2019-04-04 10:00:00,136.89,137.07,136.84,136.96,32059.0,122.5323,122.6934,122.4875,122.5949,32059.0
2019-04-04 10:05:00,136.96,137.13,136.82,136.86,19298.0,122.5949,122.7471,122.4696,122.5054,19298.0
2019-04-04 10:10:00,136.82,137.12,136.81,137.02,21638.0,122.4696,122.7381,122.4607,122.6486,21638.0
2019-04-04 10:15:00,137.02,137.09,136.81,136.84,14847.0,122.6486,122.7113,122.4607,122.4875,14847.0
2019-04-04 10:20:00,136.87,137.31,136.87,137.31,21050.0,122.5144,122.9082,122.5144,122.9082,21050.0
2019-04-04 10:25:00,137.31,137.46,137.07,137.11,19263.0,122.9082,123.0425,122.6934,122.7292,19263.0
2019-04-04 10:30:00,137.1,137.14,136.81,136.89,14717.0,122.7202,122.756,122.4607,122.5323,14717.0
2019-04-04 10:35:00,136.95,137.13,136.87,136.95,15954.0,122.586,122.7471,122.5144,122.586,15954.0
2019-04-04 10:40:00,136.97,137.0,136.73,136.77,12095.0,122.6039,122.6307,122.389,122.4249,12095.0
2019-04-04 10:45:00,136.78,136.9,136.77,136.85,16117.0,122.4338,122.5412,122.4249,122.4965,16117.0
2019-04-04 10:50:00,136.85,137.08,136.82,137.08,21349.0,122.4965,122.7023,122.4696,122.7023,21349.0
2019-04-04 10:55:00,137.07,137.19,137.04,137.17,19920.0,122.6934,122.8008,122.6665,122.7829,19920.0
2019-04-04 11:00:00,137.17,137.17,137.05,137.14,28159.0,122.7829,122.7829,122.6755,122.756,28159.0
2019-04-04 11:05:00,137.14,137.16,136.93,136.93,22094.0,122.756,122.7739,122.5681,122.5681,22094.0
2019-04-04 11:10:00,136.92,137.03,136.88,136.93,14097.0,122.5591,122.6576,122.5233,122.5681,14097.0
2019-04-04 11:15:00,136.92,136.92,136.75,136.75,12056.0,122.5591,122.5591,122.407,122.407,12056.0
2019-04-04 11:20:00,136.73,136.9,136.69,136.9,7118.0,122.389,122.5412,122.3532,122.5412,7118.0
2019-04-04 11:25:00,136.9,137.05,136.9,137.0,7279.0,122.5412,122.6755,122.5412,122.6307,7279.0
2019-04-04 11:30:00,137.01,137.04,136.87,136.89,7967.0,122.6397,122.6665,122.5144,122.5323,7967.0
2019-04-04 11:35:00,136.88,136.98,136.88,136.95,8360.0,122.5233,122.6128,122.5233,122.586,8360.0
2019-04-04 11:40:00,136.95,136.95,136.77,136.77,6734.0,122.586,122.586,122.4249,122.4249,6734.0
2019-04-04 11:45:00,136.79,136.84,136.71,136.71,10961.0,122.4428,122.4875,122.3711,122.3711,10961.0
2019-04-04 11:50:00,136.71,136.84,136.69,136.79,8119.0,122.3711,122.4875,122.3532,122.4428,8119.0
2019-04-04 11:55:00,136.8,136.84,136.71,136.72,5760.0,122.4517,122.4875,122.3711,122.3801,5760.0
2019-04-04 12:00:00,136.72,136.84,136.72,136.78,9509.0,122.3801,122.4875,122.3801,122.4338,9509.0
2019-04-04 12:05:00,136.78,136.79,136.67,136.67,9118.0,122.4338,122.4428,122.3353,122.3353,9118.0
2019-04-04 12:10:00,136.68,136.71,136.6,136.6,9907.0,122.3443,122.3711,122.2727,122.2727,9907.0
2019-04-04 12:15:00,136.59,136.61,136.38,136.53,29316.0,122.2637,122.2816,122.0758,122.21,29316.0
2019-04-04 12:20:00,136.53,136.71,136.53,136.62,79556.0,122.21,122.3711,122.21,122.2906,79556.0
2019-04-04 12:25:00,136.63,136.65,136.52,136.54,10792.0,122.2995,122.3174,122.2011,122.219,10792.0
2019-04-04 12:30:00,136.53,136.69,136.51,136.66,22488.0,122.21,122.3532,122.1921,122.3264,22488.0
2019-04-04 12:35:00,136.69,136.85,136.69,136.84,11194.0,122.3532,122.4965,122.3532,122.4875,11194.0
2019-04-04 12:40:00,136.85,136.89,136.72,136.72,14151.0,122.4965,122.5323,122.3801,122.3801,14151.0
2019-04-04 12:45:00,136.69,136.74,136.65,136.74,14640.0,122.3532,122.398,122.3174,122.398,14640.0
2019-04-04 12:50:00,136.72,136.9,136.68,136.88,8597.0,122.3801,122.5412,122.3443,122.5233,8597.0
2019-04-04 12:55:00,136.87,136.96,136.81,136.81,8540.0,122.5144,122.5949,122.4607,122.4607,8540.0
2019-04-04 13:00:00,136.82,136.84,136.76,136.83,7103.0,122.4696,122.4875,122.4159,122.4786,7103.0
2019-04-04 13:05:00,136.84,136.9,136.79,136.79,10284.0,122.4875,122.5412,122.4428,122.4428,10284.0
2019-04-04 13:10:00,136.78,136.79,136.67,136.68,16905.0,122.4338,122.4428,122.3353,122.3443,16905.0
2019-04-04 13:15:00,136.7,136.82,136.68,136.79,13098.0,122.3622,122.4696,122.3443,122.4428,13098.0
2019-04-04 13:20:00,136.82,136.86,136.79,136.85,14297.0,122.4696,122.5054,122.4428,122.4965,14297.0
2019-04-04 13:25:00,136.82,136.84,136.66,136.67,24613.0,122.4696,122.4875,122.3264,122.3353,24613.0
2019-04-04 13:30:00,136.68,136.84,136.67,136.78,15543.0,122.3443,122.4875,122.3353,122.4338,15543.0
2019-04-04 13:35:00,136.78,136.85,136.75,136.83,20353.0,122.4338,122.4965,122.407,122.4786,20353.0
2019-04-04 13:40:00,136.84,136.97,136.83,136.97,11367.0,122.4875,122.6039,122.4786,122.6039,11367.0
2019-04-04 13:45:00,136.96,136.98,136.8,136.85,19072.0,122.5949,122.6128,122.4517,122.4965,19072.0
2019-04-04 13:50:00,136.83,137.01,136.83,136.94,9415.0,122.4786,122.6397,122.4786,122.577,9415.0
2019-04-04 13:55:00,136.96,136.97,136.91,136.95,9470.0,122.5949,122.6039,122.5502,122.586,9470.0
2019-04-04 14:00:00,136.95,136.95,136.79,136.81,13293.0,122.586,122.586,122.4428,122.4607,13293.0
2019-04-04 14:05:00,136.82,136.84,136.77,136.77,23334.0,122.4696,122.4875,122.4249,122.4249,23334.0
2019-04-04 14:10:00,136.77,136.84,136.75,136.83,14714.0,122.4249,122.4875,122.407,122.4786,14714.0
2019-04-04 14:15:00,136.83,136.84,136.73,136.74,10926.0,122.4786,122.4875,122.389,122.398,10926.0
2019-04-04 14:20:00,136.75,136.81,136.74,136.76,11577.0,122.407,122.4607,122.398,122.4159,11577.0
2019-04-04 14:25:00,136.74,136.77,136.71,136.74,5487.0,122.398,122.4249,122.3711,122.398,5487.0
2019-04-04 14:30:00,136.74,136.75,136.69,136.69,15002.0,122.398,122.407,122.3532,122.3532,15002.0
2019-04-04 14:35:00,136.67,136.67,136.56,136.57,41077.0,122.3353,122.3353,122.2369,122.2458,41077.0
2019-04-04 14:40:00,136.57,136.78,136.55,136.76,41090.0,122.2458,122.4338,122.2279,122.4159,41090.0
2019-04-04 14:45:00,136.78,136.83,136.7,136.78,28834.0,122.4338,122.4786,122.3622,122.4338,28834.0
2019-04-04 14:50:00,136.78,136.78,136.42,136.42,35172.0,122.4338,122.4338,122.1116,122.1116,35172.0
2019-04-04 14:55:00,136.43,136.52,136.19,136.2,56590.0,122.1205,122.2011,121.9057,121.9146,56590.0
2019-04-04 15:00:00,136.2,136.61,136.18,136.54,53848.0,121.9146,122.2816,121.8967,122.219,53848.0
2019-04-04 15:05:00,136.53,136.63,136.49,136.49,12913.0,122.21,122.2995,122.1742,122.1742,12913.0
2019-04-04 15:10:00,136.5,136.69,136.5,136.67,30190.0,122.1832,122.3532,122.1832,122.3353,30190.0
2019-04-04 15:15:00,136.67,136.82,136.67,136.81,23586.0,122.3353,122.4696,122.3353,122.4607,23586.0
2019-04-04 15:20:00,136.82,136.86,136.77,136.83,17779.0,122.4696,122.5054,122.4249,122.4786,17779.0
2019-04-04 15:25:00,136.83,136.83,136.69,136.73,36101.0,122.4786,122.4786,122.3532,122.389,36101.0
2019-04-04 15:30:00,136.75,136.84,136.74,136.84,36959.0,122.407,122.4875,122.398,122.4875,36959.0
2019-04-04 15:35:00,136.83,136.85,136.79,136.8,30903.0,122.4786,122.4965,122.4428,122.4517,30903.0
2019-04-04 15:40:00,136.81,136.81,136.71,136.72,33564.0,122.4607,122.4607,122.3711,122.3801,33564.0
2019-04-04 15:45:00,136.73,136.77,136.69,136.77,38395.0,122.389,122.4249,122.3532,122.4249,38395.0
2019-04-04 15:50:00,136.77,136.84,136.75,136.8,54050.0,122.4249,122.4875,122.407,122.4517,54050.0
2019-04-04 15:55:00,136.81,136.83,136.69,136.77,121344.0,122.4607,122.4786,122.3532,122.4249,121344.0
2019-04-05 09:30:00,137.0,137.37,137.0,137.17,22085.0,122.6307,122.9619,122.6307,122.7829,22085.0
2019-04-05 09:35:00,137.14,137.45,137.05,137.12,10449.0,122.756,123.0335,122.6755,122.7381,10449.0
2019-04-05 09:40:00,137.11,137.49,137.11,137.49,6296.0,122.7292,123.0693,122.7292,123.0693,6296.0
2019-04-05 09:45:00,137.56,137.81,137.51,137.69,5453.0,123.132,123.3558,123.0872,123.2484,5453.0
2019-04-05 09:50:00,137.65,137.74,137.49,137.59,13855.0,123.2126,123.2931,123.0693,123.1588,13855.0
2019-04-05 09:55:00,137.61,137.61,137.22,137.4,17781.0,123.1767,123.1767,122.8277,122.9888,17781.0
2019-04-05 10:00:00,137.43,137.65,137.43,137.59,6800.0,123.0156,123.2126,123.0156,123.1588,6800.0
2019-04-05 10:05:00,137.62,137.65,137.53,137.63,12294.0,123.1857,123.2126,123.1051,123.1947,12294.0
2019-04-05 10:10:00,137.66,137.74,137.52,137.55,5028.0,123.2215,123.2931,123.0962,123.123,5028.0
2019-04-05 10:15:00,137.58,137.58,137.31,137.44,7996.0,123.1499,123.1499,122.9082,123.0246,7996.0
2019-04-05 10:20:00,137.45,137.56,137.42,137.51,5737.0,123.0335,123.132,123.0067,123.0872,5737.0
2019-04-05 10:25:00,137.47,137.49,137.33,137.41,7246.0,123.0514,123.0693,122.9261,122.9977,7246.0
2019-04-05 10:30:00,137.42,137.51,137.4,137.46,10600.0,123.0067,123.0872,122.9888,123.0425,10600.0
2019-04-05 10:35:00,137.46,137.46,137.32,137.34,22464.0,123.0425,123.0425,122.9172,122.9351,22464.0
2019-04-05 10:40:00,137.37,137.4,137.3,137.33,14853.0,122.9619,122.9888,122.8993,122.9261,14853.0
2019-04-05 10:45:00,137.34,137.4,137.29,137.32,18692.0,122.9351,122.9888,122.8903,122.9172,18692.0
2019-04-05 10:50:00,137.35,137.39,137.16,137.19,28031.0,122.944,122.9798,122.7739,122.8008,28031.0
2019-04-05 10:55:00,137.18,137.19,136.83,136.94,26910.0,122.7919,122.8008,122.4786,122.577,26910.0
2019-04-05 11:00:00,136.91,137.17,136.86,137.1,17359.0,122.5502,122.7829,122.5054,122.7202,17359.0
2019-04-05 11:05:00,137.12,137.15,137.06,137.1,6116.0,122.7381,122.765,122.6844,122.7202,6116.0
2019-04-05 11:10:00,137.09,137.28,137.09,137.26,4307.0,122.7113,122.8814,122.7113,122.8635,4307.0
2019-04-05 11:15:00,137.27,137.32,137.25,137.27,7154.0,122.8724,122.9172,122.8545,122.8724,7154.0
2019-04-05 11:20:00,137.27,137.3,137.13,137.15,9741.0,122.8724,122.8993,122.7471,122.765,9741.0
2019-04-05 11:25:00,137.14,137.15,137.04,137.05,11356.0,122.756,122.765,122.6665,122.6755,11356.0
2019-04-05 11:30:00,137.04,137.08,136.88,136.93,6635.0,122.6665,122.7023,122.5233,122.5681,6635.0
2019-04-05 11:35:00,136.93,136.97,136.84,136.92,5919.0,122.5681,122.6039,122.4875,122.5591,5919.0
2019-04-05 11:40:00,136.94,137.01,136.93,136.98,3512.0,122.577,122.6397,122.5681,122.6128,3512.0
2019-04-05 11:45:00,136.98,137.02,136.92,136.98,6007.0,122.6128,122.6486,122.5591,122.6128,6007.0
2019-04-05 11:50:00,136.97,137.0,136.91,136.95,7596.0,122.6039,122.6307,122.5502,122.586,7596.0
2019-04-05 11:55:00,136.97,136.99,136.89,136.9,3500.0,122.6039,122.6218,122.5323,122.5412,3500.0
2019-04-05 12:00:00,136.91,137.06,136.91,137.02,8477.0,122.5502,122.6844,122.5502,122.6486,8477.0
2019-04-05 12:05:00,137.03,137.05,137.02,137.04,2602.0,122.6576,122.6755,122.6486,122.6665,2602.0
2019-04-05 12:10:00,137.02,137.04,137.0,137.02,6301.0,122.6486,122.6665,122.6307,122.6486,6301.0
2019-04-05 12:15:00,137.04,137.07,136.99,137.0,7198.0,122.6665,122.6934,122.6218,122.6307,7198.0
2019-04-05 12:20:00,137.0,137.06,136.98,137.06,9952.0,122.6307,122.6844,122.6128,122.6844,9952.0
2019-04-05 12:25:00,137.04,137.09,137.04,137.06,23322.0,122.6665,122.7113,122.6665,122.6844,23322.0
2019-04-05 12:30:00,137.06,137.08,136.99,137.0,12251.0,122.6844,122.7023,122.6218,122.6307,12251.0
2019-04-05 12:35:00,137.03,137.06,136.94,136.96,3217.0,122.6576,122.6844,122.577,122.5949,3217.0
2019-04-05 12:40:00,136.94,136.96,136.9,136.9,4481.0,122.577,122.5949,122.5412,122.5412,4481.0
2019-04-05 12:45:00,136.89,137.04,136.89,137.04,6341.0,122.5323,122.6665,122.5323,122.6665,6341.0
2019-04-05 12:50:00,137.03,137.06,136.99,137.02,3678.0,122.6576,122.6844,122.6218,122.6486,3678.0
2019-04-05 12:55:00,137.06,137.07,137.04,137.05,4433.0,122.6844,122.6934,122.6665,122.6755,4433.0
2019-04-05 13:00:00,137.06,137.06,137.0,137.0,5272.0,122.6844,122.6844,122.6307,122.6307,5272.0
2019-04-05 13:05:00,137.0,137.06,137.0,137.06,9378.0,122.6307,122.6844,122.6307,122.6844,9378.0
2019-04-05 13:10:00,137.06,137.07,137.02,137.05,7326.0,122.6844,122.6934,122.6486,122.6755,7326.0
2019-04-05 13:15:00,137.06,137.06,136.99,137.05,6787.0,122.6844,122.6844,122.6218,122.6755,6787.0
2019-04-05 13:20:00,137.07,137.08,137.03,137.03,3900.0,122.6934,122.7023,122.6576,122.6576,3900.0
2019-04-05 13:25:00,137.03,137.05,136.99,137.05,8378.0,122.6576,122.6755,122.6218,122.6755,8378.0
2019-04-05 13:30:00,137.06,137.07,137.03,137.05,4500.0,122.6844,122.6934,122.6576,122.6755,4500.0
2019-04-05 13:35:00,137.06,137.07,136.98,137.0,10406.0,122.6844,122.6934,122.6128,122.6307,10406.0
2019-04-05 13:40:00,136.99,137.01,136.78,136.78,20705.0,122.6218,122.6397,122.4338,122.4338,20705.0
2019-04-05 13:45:00,136.78,136.78,136.73,136.74,7775.0,122.4338,122.4338,122.389,122.398,7775.0
2019-04-05 13:50:00,136.72,136.73,136.67,136.67,6167.0,122.3801,122.389,122.3353,122.3353,6167.0
2019-04-05 13:55:00,136.69,136.72,136.63,136.71,8470.0,122.3532,122.3801,122.2995,122.3711,8470.0
2019-04-05 14:00:00,136.72,136.81,136.71,136.8,5301.0,122.3801,122.4607,122.3711,122.4517,5301.0
2019-04-05 14:05:00,136.79,136.82,136.76,136.79,6769.0,122.4428,122.4696,122.4159,122.4428,6769.0
2019-04-05 14:10:00,136.79,136.89,136.77,136.77,7337.0,122.4428,122.5323,122.4249,122.4249,7337.0
2019-04-05 14:15:00,136.78,136.82,136.76,136.76,5879.0,122.4338,122.4696,122.4159,122.4159,5879.0
2019-04-05 14:20:00,136.75,136.77,136.64,136.67,9556.0,122.407,122.4249,122.3085,122.3353,9556.0
2019-04-05 14:25:00,136.67,136.77,136.64,136.76,18727.0,122.3353,122.4249,122.3085,122.4159,18727.0
2019-04-05 14:30:00,136.78,136.78,136.71,136.72,7651.0,122.4338,122.4338,122.3711,122.3801,7651.0
2019-04-05 14:35:00,136.74,136.88,136.73,136.88,7623.0,122.398,122.5233,122.389,122.5233,7623.0
2019-04-05 14:40:00,136.89,136.9,136.83,136.89,8707.0,122.5323,122.5412,122.4786,122.5323,8707.0
2019-04-05 14:45:00,136.9,137.03,136.87,136.99,9296.0,122.5412,122.6576,122.5144,122.6218,9296.0
2019-04-05 14:50:00,137.0,137.02,136.9,136.9,10145.0,122.6307,122.6486,122.5412,122.5412,10145.0
2019-04-05 14:55:00,136.91,137.07,136.9,137.07,13966.0,122.5502,122.6934,122.5412,122.6934,13966.0
2019-04-05 15:00:00,137.08,137.19,137.07,137.17,7697.0,122.7023,122.8008,122.6934,122.7829,7697.0
2019-04-05 15:05:00,137.18,137.2,136.93,136.99,17946.0,122.7919,122.8098,122.5681,122.6218,17946.0
2019-04-05 15:10:00,136.96,137.04,136.96,137.02,9137.0,122.5949,122.6665,122.5949,122.6486,9137.0
2019-04-05 15:15:00,137.03,137.03,136.95,137.03,13824.0,122.6576,122.6576,122.586,122.6576,13824.0
2019-04-05 15:20:00,137.06,137.12,137.06,137.07,20876.0,122.6844,122.7381,122.6844,122.6934,20876.0
2019-04-05 15:25:00,137.06,137.25,137.06,137.19,17266.0,122.6844,122.8545,122.6844,122.8008,17266.0
2019-04-05 15:30:00,137.19,137.28,137.13,137.22,19895.0,122.8008,122.8814,122.7471,122.8277,19895.0
2019-04-05 15:35:00,137.21,137.34,137.19,137.32,19064.0,122.8187,122.9351,122.8008,122.9172,19064.0
2019-04-05 15:40:00,137.32,137.35,137.28,137.31,15680.0,122.9172,122.944,122.8814,122.9082,15680.0
2019-04-05 15:45:00,137.3,137.3,137.2,137.23,25394.0,122.8993,122.8993,122.8098,122.8366,25394.0
2019-04-05 15:50:00,137.23,137.31,137.15,137.27,42935.0,122.8366,122.9082,122.765,122.8724,42935.0
2019-04-05 15:55:00,137.28,137.63,137.28,137.55,108643.0,122.8814,123.1947,122.8814,123.123,108643.0
2019-04-08 09:30:00,137.32,137.5,136.95,136.95,20845.0,122.9172,123.0783,122.586,122.586,20845.0
2019-04-08 09:35:00,137.06,137.12,136.81,136.95,7499.0,122.6844,122.7381,122.4607,122.586,7499.0
2019-04-08 09:40:00,136.88,137.01,136.83,136.9,4868.0,122.5233,122.6397,122.4786,122.5412,4868.0
2019-04-08 09:45:00,136.91,136.94,136.68,136.69,2739.0,122.5502,122.577,122.3443,122.3532,2739.0
2019-04-08 09:50:00,136.66,137.02,136.66,136.91,3161.0,122.3264,122.6486,122.3264,122.5502,3161.0
2019-04-08 09:55:00,136.97,137.13,136.96,137.12,5444.0,122.6039,122.7471,122.5949,122.7381,5444.0
2019-04-08 10:00:00,137.11,137.17,136.92,136.94,7632.0,122.7292,122.7829,122.5591,122.577,7632.0
2019-04-08 10:05:00,136.96,137.12,136.96,137.03,6228.0,122.5949,122.7381,122.5949,122.6576,6228.0
2019-04-08 10:10:00,137.05,137.1,136.96,136.96,9292.0,122.6755,122.7202,122.5949,122.5949,9292.0
2019-04-08 10:15:00,136.89,137.04,136.85,137.02,10286.0,122.5323,122.6665,122.4965,122.6486,10286.0
2019-04-08 10:20:00,137.0,137.17,137.0,137.1,6295.0,122.6307,122.7829,122.6307,122.7202,6295.0
2019-04-08 10:25:00,137.1,137.21,137.05,137.19,28817.0,122.7202,122.8187,122.6755,122.8008,28817.0
2019-04-08 10:30:00,137.2,137.28,137.13,137.17,12853.0,122.8098,122.8814,122.7471,122.7829,12853.0
2019-04-08 10:35:00,137.12,137.28,137.12,137.25,4021.0,122.7381,122.8814,122.7381,122.8545,4021.0
2019-04-08 10:40:00,137.26,137.26,137.15,137.24,11806.0,122.8635,122.8635,122.765,122.8456,11806.0
2019-04-08 10:45:00,137.22,137.27,137.16,137.21,7667.0,122.8277,122.8724,122.7739,122.8187,7667.0
2019-04-08 10:50:00,137.23,137.39,137.2,137.37,25690.0,122.8366,122.9798,122.8098,122.9619,25690.0
2019-04-08 10:55:00,137.32,137.32,137.16,137.22,15991.0,122.9172,122.9172,122.7739,122.8277,15991.0
2019-04-08 11:00:00,137.18,137.19,137.0,137.08,9799.0,122.7919,122.8008,122.6307,122.7023,9799.0
2019-04-08 11:05:00,137.1,137.21,137.1,137.1,16731.0,122.7202,122.8187,122.7202,122.7202,16731.0
2019-04-08 11:10:00,137.1,137.17,137.07,137.08,6265.0,122.7202,122.7829,122.6934,122.7023,6265.0
2019-04-08 11:15:00,137.05,137.1,136.79,136.79,14475.0,122.6755,122.7202,122.4428,122.4428,14475.0
2019-04-08 11:20:00,136.78,136.91,136.76,136.86,12350.0,122.4338,122.5502,122.4159,122.5054,12350.0
2019-04-08 11:25:00,136.83,136.86,136.79,136.84,5662.0,122.4786,122.5054,122.4428,122.4875,5662.0
2019-04-08 11:30:00,136.84,137.0,136.84,136.93,29361.0,122.4875,122.6307,122.4875,122.5681,29361.0
2019-04-08 11:35:00,136.91,137.06,136.9,137.01,4953.0,122.5502,122.6844,122.5412,122.6397,4953.0
2019-04-08 11:40:00,136.97,137.13,136.97,137.11,3238.0,122.6039,122.7471,122.6039,122.7292,3238.0
2019-04-08 11:45:00,137.11,137.11,137.0,137.0,4073.0,122.7292,122.7292,122.6307,122.6307,4073.0
2019-04-08 11:50:00,136.98,137.0,136.92,136.97,11166.0,122.6128,122.6307,122.5591,122.6039,11166.0
2019-04-08 11:55:00,136.95,137.1,136.9,137.08,26012.0,122.586,122.7202,122.5412,122.7023,26012.0
2019-04-08 12:00:00,137.07,137.09,136.86,136.89,13669.0,122.6934,122.7113,122.5054,122.5323,13669.0
2019-04-08 12:05:00,136.9,136.96,136.88,136.94,2174.0,122.5412,122.5949,122.5233,122.577,2174.0
2019-04-08 12:10:00,136.94,136.95,136.88,136.88,2002.0,122.577,122.586,122.5233,122.5233,2002.0
2019-04-08 12:15:00,136.89,136.92,136.8,136.8,2647.0,122.5323,122.5591,122.4517,122.4517,2647.0
2019-04-08 12:20:00,136.8,136.88,136.75,136.88,3284.0,122.4517,122.5233,122.407,122.5233,3284.0
2019-04-08 12:25:00,136.84,136.92,136.84,136.89,2113.0,122.4875,122.5591,122.4875,122.5323,2113.0
2019-04-08 12:30:00,136.92,136.94,136.86,136.87,2619.0,122.5591,122.577,122.5054,122.5144,2619.0
2019-04-08 12:35:00,136.87,136.94,136.85,136.94,5334.0,122.5144,122.577,122.4965,122.577,5334.0
2019-04-08 12:40:00,136.94,136.97,136.84,136.9,6867.0,122.577,122.6039,122.4875,122.5412,6867.0
2019-04-08 12:45:00,136.87,136.91,136.85,136.85,1735.0,122.5144,122.5502,122.4965,122.4965,1735.0
2019-04-08 12:50:00,136.87,136.88,136.81,136.86,2778.0,122.5144,122.5233,122.4607,122.5054,2778.0
2019-04-08 12:55:00,136.87,136.88,136.75,136.76,2713.0,122.5144,122.5233,122.407,122.4159,2713.0
2019-04-08 13:00:00,136.78,136.82,136.72,136.72,5357.0,122.4338,122.4696,122.3801,122.3801,5357.0
2019-04-08 13:05:00,136.73,136.78,136.68,136.76,4813.0,122.389,122.4338,122.3443,122.4159,4813.0
2019-04-08 13:10:00,136.79,136.86,136.78,136.81,3300.0,122.4428,122.5054,122.4338,122.4607,3300.0
2019-04-08 13:15:00,136.81,136.82,136.74,136.77,4220.0,122.4607,122.4696,122.398,122.4249,4220.0
2019-04-08 13:20:00,136.77,136.8,136.76,136.8,3800.0,122.4249,122.4517,122.4159,122.4517,3800.0
2019-04-08 13:25:00,136.8,136.8,136.67,136.67,6714.0,122.4517,122.4517,122.3353,122.3353,6714.0
2019-04-08 13:30:00,136.67,136.69,136.57,136.61,7055.0,122.3353,122.3532,122.2458,122.2816,7055.0
2019-04-08 13:35:00,136.63,136.68,136.61,136.64,5144.0,122.2995,122.3443,122.2816,122.3085,5144.0
2019-04-08 13:40:00,136.62,136.64,136.55,136.63,4218.0,122.2906,122.3085,122.2279,122.2995,4218.0
2019-04-08 13:45:00,136.61,136.61,136.53,136.56,7060.0,122.2816,122.2816,122.21,122.2369,7060.0
2019-04-08 13:50:00,136.53,136.64,136.51,136.55,8632.0,122.21,122.3085,122.1921,122.2279,8632.0
2019-04-08 13:55:00,136.52,136.56,136.47,136.53,4256.0,122.2011,122.2369,122.1563,122.21,4256.0
2019-04-08 14:00:00,136.53,136.57,136.48,136.57,4849.0,122.21,122.2458,122.1653,122.2458,4849.0
2019-04-08 14:05:00,136.53,136.69,136.53,136.66,7226.0,122.21,122.3532,122.21,122.3264,7226.0
2019-04-08 14:10:00,136.68,136.69,136.58,136.66,4704.0,122.3443,122.3532,122.2548,122.3264,4704.0
2019-04-08 14:15:00,136.66,136.71,136.61,136.62,3589.0,122.3264,122.3711,122.2816,122.2906,3589.0
2019-04-08 14:20:00,136.67,136.79,136.65,136.72,8633.0,122.3353,122.4428,122.3174,122.3801,8633.0
2019-04-08 14:25:00,136.73,136.77,136.64,136.65,9391.0,122.389,122.4249,122.3085,122.3174,9391.0
2019-04-08 14:30:00,136.65,136.74,136.65,136.69,2340.0,122.3174,122.398,122.3174,122.3532,2340.0
2019-04-08 14:35:00,136.69,136.84,136.69,136.76,4939.0,122.3532,122.4875,122.3532,122.4159,4939.0
2019-04-08 14:40:00,136.74,136.74,136.69,136.71,4720.0,122.398,122.398,122.3532,122.3711,4720.0
2019-04-08 14:45:00,136.71,136.72,136.63,136.66,6291.0,122.3711,122.3801,122.2995,122.3264,6291.0
2019-04-08 14:50:00,136.64,136.66,136.55,136.57,6400.0,122.3085,122.3264,122.2279,122.2458,6400.0
2019-04-08 14:55:00,136.57,136.59,136.51,136.53,5338.0,122.2458,122.2637,122.1921,122.21,5338.0
2019-04-08 15:00:00,136.53,136.62,136.53,136.56,6311.0,122.21,122.2906,122.21,122.2369,6311.0
2019-04-08 15:05:00,136.58,136.62,136.57,136.6,6722.0,122.2548,122.2906,122.2458,122.2727,6722.0
2019-04-08 15:10:00,136.58,136.61,136.56,136.57,7971.0,122.2548,122.2816,122.2369,122.2458,7971.0
2019-04-08 15:15:00,136.57,136.67,136.55,136.67,9511.0,122.2458,122.3353,122.2279,122.3353,9511.0
2019-04-08 15:20:00,136.68,136.7,136.64,136.64,7085.0,122.3443,122.3622,122.3085,122.3085,7085.0
2019-04-08 15:25:00,136.63,136.69,136.61,136.65,8016.0,122.2995,122.3532,122.2816,122.3174,8016.0
2019-04-08 15:30:00,136.64,136.84,136.61,136.82,13047.0,122.3085,122.4875,122.2816,122.4696,13047.0
2019-04-08 15:35:00,136.84,136.85,136.81,136.82,13536.0,122.4875,122.4965,122.4607,122.4696,13536.0
2019-04-08 15:40:00,136.85,136.93,136.84,136.93,14193.0,122.4965,122.5681,122.4875,122.5681,14193.0
2019-04-08 15:45:00,136.92,136.99,136.91,136.97,19073.0,122.5591,122.6218,122.5502,122.6039,19073.0
2019-04-08 15:50:00,136.98,137.1,136.98,137.08,22356.0,122.6128,122.7202,122.6128,122.7023,22356.0
2019-04-08 15:55:00,137.09,137.18,137.01,137.15,70973.0,122.7113,122.7919,122.6397,122.765,70973.0
2019-04-09 09:30:00,136.5,136.52,136.17,136.21,21349.0,122.1832,122.2011,121.8878,121.9236,21349.0
2019-04-09 09:35:00,136.19,136.33,136.0,136.14,7917.0,121.9057,122.031,121.7356,121.8609,7917.0
2019-04-09 09:40:00,136.09,136.09,135.74,135.91,9128.0,121.8162,121.8162,121.5029,121.6551,9128.0
2019-04-09 09:45:00,135.88,136.21,135.73,135.93,5973.0,121.6282,121.9236,121.4939,121.673,5973.0
2019-04-09 09:50:00,135.98,136.1,135.84,135.84,9318.0,121.7177,121.8251,121.5924,121.5924,9318.0
2019-04-09 09:55:00,135.85,136.18,135.85,135.98,4795.0,121.6013,121.8967,121.6013,121.7177,4795.0
2019-04-09 10:00:00,136.02,136.08,135.96,136.04,6752.0,121.7535,121.8072,121.6998,121.7714,6752.0
2019-04-09 10:05:00,136.07,136.15,135.99,136.11,10097.0,121.7983,121.8699,121.7267,121.8341,10097.0
2019-04-09 10:10:00,136.09,136.15,135.81,135.81,8808.0,121.8162,121.8699,121.5655,121.5655,8808.0
2019-04-09 10:15:00,135.8,135.88,135.73,135.82,15316.0,121.5566,121.6282,121.4939,121.5745,15316.0
2019-04-09 10:20:00,135.84,135.88,135.72,135.84,16244.0,121.5924,121.6282,121.485,121.5924,16244.0
2019-04-09 10:25:00,135.88,135.99,135.85,135.89,8678.0,121.6282,121.7267,121.6013,121.6372,8678.0
2019-04-09 10:30:00,135.87,136.01,135.87,135.93,19524.0,121.6192,121.7446,121.6192,121.673,19524.0
2019-04-09 10:35:00,135.99,136.19,135.98,136.13,7501.0,121.7267,121.9057,121.7177,121.852,7501.0
2019-04-09 10:40:00,136.18,136.18,136.0,136.03,5731.0,121.8967,121.8967,121.7356,121.7625,5731.0
2019-04-09 10:45:00,136.03,136.05,135.89,135.89,16177.0,121.7625,121.7804,121.6372,121.6372,16177.0
2019-04-09 10:50:00,135.87,135.98,135.86,135.96,8721.0,121.6192,121.7177,121.6103,121.6998,8721.0
2019-04-09 10:55:00,135.94,135.94,135.86,135.91,6601.0,121.6819,121.6819,121.6103,121.6551,6601.0
2019-04-09 11:00:00,135.9,135.99,135.87,135.99,5327.0,121.6461,121.7267,121.6192,121.7267,5327.0
2019-04-09 11:05:00,135.96,135.96,135.91,135.92,3499.0,121.6998,121.6998,121.6551,121.664,3499.0
2019-04-09 11:10:00,135.92,136.0,135.87,136.0,3546.0,121.664,121.7356,121.6192,121.7356,3546.0
2019-04-09 11:15:00,136.0,136.1,136.0,136.04,7287.0,121.7356,121.8251,121.7356,121.7714,7287.0
2019-04-09 11:20:00,136.03,136.04,135.81,135.81,4311.0,121.7625,121.7714,121.5655,121.5655,4311.0
2019-04-09 11:25:00,135.83,135.98,135.8,135.95,4725.0,121.5834,121.7177,121.5566,121.6909,4725.0
2019-04-09 11:30:00,135.94,135.97,135.77,135.77,3840.0,121.6819,121.7088,121.5297,121.5297,3840.0
2019-04-09 11:35:00,135.77,135.83,135.76,135.82,4134.0,121.5297,121.5834,121.5208,121.5745,4134.0
2019-04-09 11:40:00,135.82,135.89,135.78,135.89,3286.0,121.5745,121.6372,121.5387,121.6372,3286.0
2019-04-09 11:45:00,135.91,135.92,135.77,135.91,6474.0,121.6551,121.664,121.5297,121.6551,6474.0
2019-04-09 11:50:00,135.88,135.98,135.88,135.96,2810.0,121.6282,121.7177,121.6282,121.6998,2810.0
2019-04-09 11:55:00,135.98,136.02,135.94,135.96,4127.0,121.7177,121.7535,121.6819,121.6998,4127.0
2019-04-09 12:00:00,135.94,136.03,135.92,135.98,1772.0,121.6819,121.7625,121.664,121.7177,1772.0
2019-04-09 12:05:00,135.97,136.16,135.96,136.16,4126.0,121.7088,121.8788,121.6998,121.8788,4126.0
2019-04-09 12:10:00,136.13,136.25,136.12,136.24,3086.0,121.852,121.9594,121.843,121.9504,3086.0
2019-04-09 12:15:00,136.28,136.36,136.23,136.36,4665.0,121.9862,122.0579,121.9415,122.0579,4665.0
2019-04-09 12:20:00,136.39,136.44,136.35,136.38,2720.0,122.0847,122.1295,122.0489,122.0758,2720.0
2019-04-09 12:25:00,136.4,136.45,136.36,136.36,3904.0,122.0937,122.1384,122.0579,122.0579,3904.0
2019-04-09 12:30:00,136.39,136.39,136.26,136.33,2803.0,122.0847,122.0847,121.9683,122.031,2803.0
2019-04-09 12:35:00,136.3,136.3,136.18,136.19,3152.0,122.0041,122.0041,121.8967,121.9057,3152.0
2019-04-09 12:40:00,136.2,136.27,136.2,136.24,2548.0,121.9146,121.9773,121.9146,121.9504,2548.0
2019-04-09 12:45:00,136.26,136.34,136.2,136.22,4845.0,121.9683,122.04,121.9146,121.9325,4845.0
2019-04-09 12:50:00,136.22,136.31,136.15,136.17,7362.0,121.9325,122.0131,121.8699,121.8878,7362.0
2019-04-09 12:55:00,136.21,136.27,136.19,136.22,1921.0,121.9236,121.9773,121.9057,121.9325,1921.0
2019-04-09 13:00:00,136.16,136.16,136.09,136.14,2977.0,121.8788,121.8788,121.8162,121.8609,2977.0
2019-04-09 13:05:00,136.16,136.16,136.08,136.12,5244.0,121.8788,121.8788,121.8072,121.843,5244.0
2019-04-09 13:10:00,136.13,136.27,136.13,136.25,4269.0,121.852,121.9773,121.852,121.9594,4269.0
2019-04-09 13:15:00,136.26,136.34,136.21,136.21,5050.0,121.9683,122.04,121.9236,121.9236,5050.0
2019-04-09 13:20:00,136.2,136.27,136.17,136.22,4457.0,121.9146,121.9773,121.8878,121.9325,4457.0
2019-04-09 13:25:00,136.22,136.23,136.11,136.17,3183.0,121.9325,121.9415,121.8341,121.8878,3183.0
2019-04-09 13:30:00,136.17,136.22,136.15,136.2,3261.0,121.8878,121.9325,121.8699,121.9146,3261.0
2019-04-09 13:35:00,136.22,136.23,136.19,136.22,3500.0,121.9325,121.9415,121.9057,121.9325,3500.0
2019-04-09 13:40:00,136.23,136.27,136.13,136.16,10838.0,121.9415,121.9773,121.852,121.8788,10838.0
2019-04-09 13:45:00,136.19,136.23,136.14,136.22,3426.0,121.9057,121.9415,121.8609,121.9325,3426.0
2019-04-09 13:50:00,136.21,136.21,136.11,136.11,3898.0,121.9236,121.9236,121.8341,121.8341,3898.0
2019-04-09 13:55:00,136.09,136.17,136.08,136.17,4077.0,121.8162,121.8878,121.8072,121.8878,4077.0
2019-04-09 14:00:00,136.15,136.15,136.06,136.06,6178.0,121.8699,121.8699,121.7893,121.7893,6178.0
2019-04-09 14:05:00,136.07,136.09,135.99,136.06,3500.0,121.7983,121.8162,121.7267,121.7893,3500.0
2019-04-09 14:10:00,136.09,136.16,136.07,136.12,2824.0,121.8162,121.8788,121.7983,121.843,2824.0
2019-04-09 14:15:00,136.19,136.2,136.11,136.14,3624.0,121.9057,121.9146,121.8341,121.8609,3624.0
2019-04-09 14:20:00,136.13,136.15,136.08,136.12,9735.0,121.852,121.8699,121.8072,121.843,9735.0
2019-04-09 14:25:00,136.11,136.19,136.11,136.12,5324.0,121.8341,121.9057,121.8341,121.843,5324.0
2019-04-09 14:30:00,136.11,136.19,136.11,136.11,3968.0,121.8341,121.9057,121.8341,121.8341,3968.0
2019-04-09 14:35:00,136.13,136.15,136.11,136.15,2613.0,121.852,121.8699,121.8341,121.8699,2613.0
2019-04-09 14:40:00,136.15,136.15,135.85,135.89,5700.0,121.8699,121.8699,121.6013,121.6372,5700.0
2019-04-09 14:45:00,135.91,135.96,135.91,135.95,3477.0,121.6551,121.6998,121.6551,121.6909,3477.0
2019-04-09 14:50:00,135.95,135.99,135.88,135.89,4196.0,121.6909,121.7267,121.6282,121.6372,4196.0
2019-04-09 14:55:00,135.89,136.0,135.89,136.0,4440.0,121.6372,121.7356,121.6372,121.7356,4440.0
2019-04-09 15:00:00,136.0,136.11,136.0,136.04,8181.0,121.7356,121.8341,121.7356,121.7714,8181.0
2019-04-09 15:05:00,136.05,136.15,136.04,136.13,4585.0,121.7804,121.8699,121.7714,121.852,4585.0
2019-04-09 15:10:00,136.12,136.16,136.12,136.16,5960.0,121.843,121.8788,121.843,121.8788,5960.0
2019-04-09 15:15:00,136.17,136.21,136.15,136.16,5167.0,121.8878,121.9236,121.8699,121.8788,5167.0
2019-04-09 15:20:00,136.17,136.17,136.07,136.08,4221.0,121.8878,121.8878,121.7983,121.8072,4221.0
2019-04-09 15:25:00,136.07,136.07,135.94,136.06,15349.0,121.7983,121.7983,121.6819,121.7893,15349.0
2019-04-09 15:30:00,136.06,136.35,136.05,136.27,24454.0,121.7893,122.0489,121.7804,121.9773,24454.0
2019-04-09 15:35:00,136.28,136.44,136.27,136.44,19172.0,121.9862,122.1295,121.9773,122.1295,19172.0
2019-04-09 15:40:00,136.44,136.49,136.35,136.39,12929.0,122.1295,122.1742,122.0489,122.0847,12929.0
2019-04-09 15:45:00,136.4,136.5,136.36,136.42,22428.0,122.0937,122.1832,122.0579,122.1116,22428.0
2019-04-09 15:50:00,136.43,136.45,136.21,136.21,27216.0,122.1205,122.1384,121.9236,121.9236,27216.0
2019-04-09 15:55:00,136.2,136.57,136.06,136.57,94257.0,121.9146,122.2458,121.7893,122.2458,94257.0
2019-04-10 09:30:00,136.6,136.99,136.44,136.63,16361.0,122.2727,122.6218,122.1295,122.2995,16361.0
2019-04-10 09:35:00,136.57,136.74,136.55,136.74,6316.0,122.2458,122.398,122.2279,122.398,6316.0
2019-04-10 09:40:00,136.74,136.96,136.74,136.84,10110.0,122.398,122.5949,122.398,122.4875,10110.0
2019-04-10 09:45:00,136.72,136.81,136.63,136.63,3999.0,122.3801,122.4607,122.2995,122.2995,3999.0
2019-04-10 09:50:00,136.7,136.71,136.48,136.59,4707.0,122.3622,122.3711,122.1653,122.2637,4707.0
2019-04-10 09:55:00,136.6,136.98,136.6,136.81,2246.0,122.2727,122.6128,122.2727,122.4607,2246.0
2019-04-10 10:00:00,136.86,136.93,136.81,136.9,6339.0,122.5054,122.5681,122.4607,122.5412,6339.0
2019-04-10 10:05:00,136.89,137.02,136.87,137.0,13578.0,122.5323,122.6486,122.5144,122.6307,13578.0
2019-04-10 10:10:00,136.97,137.05,136.9,137.02,5593.0,122.6039,122.6755,122.5412,122.6486,5593.0
2019-04-10 10:15:00,136.98,137.03,136.97,137.0,4648.0,122.6128,122.6576,122.6039,122.6307,4648.0
2019-04-10 10:20:00,137.04,137.04,136.95,136.96,6085.0,122.6665,122.6665,122.586,122.5949,6085.0
2019-04-10 10:25:00,136.95,137.0,136.89,136.97,13680.0,122.586,122.6307,122.5323,122.6039,13680.0
2019-04-10 10:30:00,136.97,137.02,136.74,136.82,21822.0,122.6039,122.6486,122.398,122.4696,21822.0
2019-04-10 10:35:00,136.85,136.87,136.69,136.69,3509.0,122.4965,122.5144,122.3532,122.3532,3509.0
2019-04-10 10:40:00,136.71,136.82,136.68,136.75,5094.0,122.3711,122.4696,122.3443,122.407,5094.0
2019-04-10 10:45:00,136.72,136.8,136.7,136.76,4439.0,122.3801,122.4517,122.3622,122.4159,4439.0
2019-04-10 10:50:00,136.8,136.83,136.73,136.77,3868.0,122.4517,122.4786,122.389,122.4249,3868.0
2019-04-10 10:55:00,136.76,136.86,136.74,136.8,16587.0,122.4159,122.5054,122.398,122.4517,16587.0
2019-04-10 11:00:00,136.86,137.02,136.83,136.91,5047.0,122.5054,122.6486,122.4786,122.5502,5047.0
2019-04-10 11:05:00,136.89,136.89,136.78,136.78,2712.0,122.5323,122.5323,122.4338,122.4338,2712.0
2019-04-10 11:10:00,136.77,136.79,136.7,136.71,3164.0,122.4249,122.4428,122.3622,122.3711,3164.0
2019-04-10 11:15:00,136.72,136.76,136.7,136.71,3212.0,122.3801,122.4159,122.3622,122.3711,3212.0
2019-04-10 11:20:00,136.72,136.87,136.72,136.87,1997.0,122.3801,122.5144,122.3801,122.5144,1997.0
2019-04-10 11:25:00,136.86,136.87,136.75,136.85,3704.0,122.5054,122.5144,122.407,122.4965,3704.0
2019-04-10 11:30:00,136.88,136.93,136.84,136.9,3700.0,122.5233,122.5681,122.4875,122.5412,3700.0
2019-04-10 11:35:00,136.91,136.93,136.8,136.8,3409.0,122.5502,122.5681,122.4517,122.4517,3409.0
2019-04-10 11:40:00,136.84,136.96,136.81,136.91,6083.0,122.4875,122.5949,122.4607,122.5502,6083.0
2019-04-10 11:45:00,136.93,137.0,136.92,136.95,3625.0,122.5681,122.6307,122.5591,122.586,3625.0
2019-04-10 11:50:00,136.95,136.99,136.91,136.94,4735.0,122.586,122.6218,122.5502,122.577,4735.0
2019-04-10 11:55:00,136.94,137.0,136.9,136.95,2020.0,122.577,122.6307,122.5412,122.586,2020.0
2019-04-10 12:00:00,136.99,137.01,136.97,136.99,4433.0,122.6218,122.6397,122.6039,122.6218,4433.0
2019-04-10 12:05:00,137.0,137.0,136.92,136.94,5009.0,122.6307,122.6307,122.5591,122.577,5009.0
2019-04-10 12:10:00,136.94,136.94,136.84,136.88,2002.0,122.577,122.577,122.4875,122.5233,2002.0
2019-04-10 12:15:00,136.9,136.94,136.89,136.91,2741.0,122.5412,122.577,122.5323,122.5502,2741.0
2019-04-10 12:20:00,136.89,136.92,136.87,136.91,2985.0,122.5323,122.5591,122.5144,122.5502,2985.0
2019-04-10 12:25:00,136.93,136.94,136.89,136.91,3670.0,122.5681,122.577,122.5323,122.5502,3670.0
2019-04-10 12:30:00,136.93,136.96,136.88,136.88,2366.0,122.5681,122.5949,122.5233,122.5233,2366.0
2019-04-10 12:35:00,136.87,136.87,136.8,136.86,4956.0,122.5144,122.5144,122.4517,122.5054,4956.0
2019-04-10 12:40:00,136.84,136.88,136.83,136.84,3295.0,122.4875,122.5233,122.4786,122.4875,3295.0
2019-04-10 12:45:00,136.84,136.85,136.79,136.85,2635.0,122.4875,122.4965,122.4428,122.4965,2635.0
2019-04-10 12:50:00,136.82,136.87,136.82,136.83,5927.0,122.4696,122.5144,122.4696,122.4786,5927.0
2019-04-10 12:55:00,136.84,136.84,136.77,136.78,4464.0,122.4875,122.4875,122.4249,122.4338,4464.0
2019-04-10 13:00:00,136.78,136.89,136.76,136.87,9507.0,122.4338,122.5323,122.4159,122.5144,9507.0
2019-04-10 13:05:00,136.85,136.92,136.84,136.86,3786.0,122.4965,122.5591,122.4875,122.5054,3786.0
2019-04-10 13:10:00,136.88,136.95,136.86,136.95,10808.0,122.5233,122.586,122.5054,122.586,10808.0
2019-04-10 13:15:00,136.97,137.03,136.97,137.01,5927.0,122.6039,122.6576,122.6039,122.6397,5927.0
2019-04-10 13:20:00,137.0,137.02,136.94,136.98,6695.0,122.6307,122.6486,122.577,122.6128,6695.0
2019-04-10 13:25:00,136.99,137.04,136.98,137.0,4449.0,122.6218,122.6665,122.6128,122.6307,4449.0
2019-04-10 13:30:00,137.0,137.01,136.97,136.98,4520.0,122.6307,122.6397,122.6039,122.6128,4520.0
2019-04-10 13:35:00,137.0,137.07,136.98,137.07,3617.0,122.6307,122.6934,122.6128,122.6934,3617.0
2019-04-10 13:40:00,137.04,137.05,136.98,136.98,5970.0,122.6665,122.6755,122.6128,122.6128,5970.0
2019-04-10 13:45:00,136.97,137.0,136.93,136.99,8147.0,122.6039,122.6307,122.5681,122.6218,8147.0
2019-04-10 13:50:00,137.0,137.06,137.0,137.06,4857.0,122.6307,122.6844,122.6307,122.6844,4857.0
2019-04-10 13:55:00,137.07,137.23,137.06,137.15,5802.0,122.6934,122.8366,122.6844,122.765,5802.0
2019-04-10 14:00:00,137.15,137.15,137.04,137.06,5220.0,122.765,122.765,122.6665,122.6844,5220.0
2019-04-10 14:05:00,137.06,137.06,136.99,137.03,3957.0,122.6844,122.6844,122.6218,122.6576,3957.0
2019-04-10 14:10:00,136.99,137.09,136.95,137.09,8493.0,122.6218,122.7113,122.586,122.7113,8493.0
2019-04-10 14:15:00,137.09,137.15,137.03,137.12,9061.0,122.7113,122.765,122.6576,122.7381,9061.0
2019-04-10 14:20:00,137.14,137.16,137.05,137.09,8525.0,122.756,122.7739,122.6755,122.7113,8525.0
2019-04-10 14:25:00,137.19,137.19,137.09,137.16,4488.0,122.8008,122.8008,122.7113,122.7739,4488.0
2019-04-10 14:30:00,137.14,137.21,137.09,137.18,4085.0,122.756,122.8187,122.7113,122.7919,4085.0
2019-04-10 14:35:00,137.15,137.22,137.13,137.19,2760.0,122.765,122.8277,122.7471,122.8008,2760.0
2019-04-10 14:40:00,137.21,137.32,137.21,137.25,3500.0,122.8187,122.9172,122.8187,122.8545,3500.0
2019-04-10 14:45:00,137.24,137.24,137.19,137.21,4246.0,122.8456,122.8456,122.8008,122.8187,4246.0
2019-04-10 14:50:00,137.23,137.29,137.22,137.22,5116.0,122.8366,122.8903,122.8277,122.8277,5116.0
2019-04-10 14:55:00,137.24,137.35,137.19,137.32,11589.0,122.8456,122.944,122.8008,122.9172,11589.0
2019-04-10 15:00:00,137.33,137.47,137.29,137.41,7041.0,122.9261,123.0514,122.8903,122.9977,7041.0
2019-04-10 15:05:00,137.41,137.46,137.38,137.44,4299.0,122.9977,123.0425,122.9709,123.0246,4299.0
2019-04-10 15:10:00,137.45,137.51,137.43,137.44,8214.0,123.0335,123.0872,123.0156,123.0246,8214.0
2019-04-10 15:15:00,137.46,137.49,137.36,137.43,11222.0,123.0425,123.0693,122.953,123.0156,11222.0
2019-04-10 15:20:00,137.46,137.52,137.4,137.49,7778.0,123.0425,123.0962,122.9888,123.0693,7778.0
2019-04-10 15:25:00,137.47,137.52,137.46,137.48,12850.0,123.0514,123.0962,123.0425,123.0604,12850.0
2019-04-10 15:30:00,137.48,137.54,137.45,137.51,12321.0,123.0604,123.1141,123.0335,123.0872,12321.0
2019-04-10 15:35:00,137.51,137.55,137.47,137.51,12510.0,123.0872,123.123,123.0514,123.0872,12510.0
2019-04-10 15:40:00,137.53,137.56,137.46,137.51,15683.0,123.1051,123.132,123.0425,123.0872,15683.0
2019-04-10 15:45:00,137.5,137.52,137.41,137.43,24519.0,123.0783,123.0962,122.9977,123.0156,24519.0
2019-04-10 15:50:00,137.44,137.47,137.38,137.39,34262.0,123.0246,123.0514,122.9709,122.9798,34262.0
2019-04-10 15:55:00,137.38,137.42,137.24,137.42,84221.0,122.9709,123.0067,122.8456,123.0067,84221.0
2019-04-11 09:30:00,137.71,137.71,137.55,137.56,12384.0,123.2663,123.2663,123.123,123.132,12384.0
2019-04-11 09:35:00,137.56,137.71,137.46,137.66,4900.0,123.132,123.2663,123.0425,123.2215,4900.0
2019-04-11 09:40:00,137.67,137.92,137.54,137.92,3998.0,123.2305,123.4542,123.1141,123.4542,3998.0
2019-04-11 09:45:00,137.92,138.11,137.87,138.08,6018.0,123.4542,123.6243,123.4095,123.5975,6018.0
2019-04-11 09:50:00,138.07,138.2,138.07,138.15,6756.0,123.5885,123.7049,123.5885,123.6601,6756.0
2019-04-11 09:55:00,138.12,138.19,138.08,138.12,4631.0,123.6333,123.6959,123.5975,123.6333,4631.0
2019-04-11 10:00:00,138.11,138.21,138.11,138.17,3997.0,123.6243,123.7138,123.6243,123.678,3997.0
2019-04-11 10:05:00,138.16,138.19,138.11,138.18,1752.0,123.6691,123.6959,123.6243,123.687,1752.0
2019-04-11 10:10:00,138.19,138.3,138.15,138.3,6059.0,123.6959,123.7944,123.6601,123.7944,6059.0
2019-04-11 10:15:00,138.26,138.38,138.13,138.34,6715.0,123.7586,123.866,123.6422,123.8302,6715.0
2019-04-11 10:20:00,138.32,138.35,138.23,138.24,2713.0,123.8123,123.8391,123.7317,123.7407,2713.0
2019-04-11 10:25:00,138.24,138.28,138.19,138.19,5114.0,123.7407,123.7765,123.6959,123.6959,5114.0
2019-04-11 10:30:00,138.19,138.19,137.94,137.98,5310.0,123.6959,123.6959,123.4721,123.5079,5310.0
2019-04-11 10:35:00,137.97,138.0,137.93,137.97,10580.0,123.499,123.5258,123.4632,123.499,10580.0
2019-04-11 10:40:00,137.99,138.12,137.97,138.03,5500.0,123.5169,123.6333,123.499,123.5527,5500.0
2019-04-11 10:45:00,138.0,138.06,137.99,138.0,5563.0,123.5258,123.5796,123.5169,123.5258,5563.0
2019-04-11 10:50:00,137.97,138.02,137.88,138.02,2756.0,123.499,123.5437,123.4184,123.5437,2756.0
2019-04-11 10:55:00,138.0,138.15,137.98,138.15,2559.0,123.5258,123.6601,123.5079,123.6601,2559.0
2019-04-11 11:00:00,138.15,138.2,138.0,138.2,5289.0,123.6601,123.7049,123.5258,123.7049,5289.0
2019-04-11 11:05:00,138.21,138.25,138.17,138.24,2932.0,123.7138,123.7496,123.678,123.7407,2932.0
2019-04-11 11:10:00,138.21,138.34,138.21,138.34,6100.0,123.7138,123.8302,123.7138,123.8302,6100.0
2019-04-11 11:15:00,138.35,138.35,138.28,138.31,3200.0,123.8391,123.8391,123.7765,123.8033,3200.0
2019-04-11 11:20:00,138.24,138.28,138.22,138.22,1700.0,123.7407,123.7765,123.7228,123.7228,1700.0
2019-04-11 11:25:00,138.22,138.35,138.22,138.34,3030.0,123.7228,123.8391,123.7228,123.8302,3030.0
2019-04-11 11:30:00,138.27,138.34,138.24,138.25,4281.0,123.7675,123.8302,123.7407,123.7496,4281.0
2019-04-11 11:35:00,138.27,138.28,138.18,138.18,1900.0,123.7675,123.7765,123.687,123.687,1900.0
2019-04-11 11:40:00,138.13,138.13,137.84,137.88,8566.0,123.6422,123.6422,123.3826,123.4184,8566.0
2019-04-11 11:45:00,137.87,137.89,137.81,137.89,3807.0,123.4095,123.4274,123.3558,123.4274,3807.0
2019-04-11 11:50:00,137.91,137.99,137.88,137.95,4799.0,123.4453,123.5169,123.4184,123.4811,4799.0
2019-04-11 11:55:00,137.94,138.05,137.93,137.94,5976.0,123.4721,123.5706,123.4632,123.4721,5976.0
2019-04-11 12:00:00,137.93,137.93,137.83,137.89,7110.0,123.4632,123.4632,123.3737,123.4274,7110.0
2019-04-11 12:05:00,137.93,137.97,137.89,137.9,4074.0,123.4632,123.499,123.4274,123.4363,4074.0
2019-04-11 12:10:00,137.88,137.88,137.81,137.81,1978.0,123.4184,123.4184,123.3558,123.3558,1978.0
2019-04-11 12:15:00,137.81,137.81,137.71,137.72,3851.0,123.3558,123.3558,123.2663,123.2752,3851.0
2019-04-11 12:20:00,137.71,137.82,137.65,137.82,3283.0,123.2663,123.3647,123.2126,123.3647,3283.0
2019-04-11 12:25:00,137.8,137.8,137.67,137.71,3700.0,123.3468,123.3468,123.2305,123.2663,3700.0
2019-04-11 12:30:00,137.71,137.79,137.7,137.74,1430.0,123.2663,123.3379,123.2573,123.2931,1430.0
2019-04-11 12:35:00,137.71,137.89,137.71,137.83,5773.0,123.2663,123.4274,123.2663,123.3737,5773.0
2019-04-11 12:40:00,137.82,137.83,137.73,137.78,2405.0,123.3647,123.3737,123.2842,123.3289,2405.0
2019-04-11 12:45:00,137.78,137.79,137.68,137.7,2755.0,123.3289,123.3379,123.2394,123.2573,2755.0
2019-04-11 12:50:00,137.71,137.83,137.7,137.83,4962.0,123.2663,123.3737,123.2573,123.3737,4962.0
2019-04-11 12:55:00,137.82,137.85,137.77,137.82,6030.0,123.3647,123.3916,123.32,123.3647,6030.0
2019-04-11 13:00:00,137.79,137.84,137.75,137.81,3583.0,123.3379,123.3826,123.3021,123.3558,3583.0
2019-04-11 13:05:00,137.82,137.86,137.73,137.85,7027.0,123.3647,123.4005,123.2842,123.3916,7027.0
2019-04-11 13:10:00,137.83,137.84,137.74,137.75,6500.0,123.3737,123.3826,123.2931,123.3021,6500.0
2019-04-11 13:15:00,137.74,137.78,137.48,137.51,18066.0,123.2931,123.3289,123.0604,123.0872,18066.0
2019-04-11 13:20:00,137.48,137.59,137.45,137.54,14678.0,123.0604,123.1588,123.0335,123.1141,14678.0
2019-04-11 13:25:00,137.54,137.57,137.45,137.5,21100.0,123.1141,123.1409,123.0335,123.0783,21100.0
2019-04-11 13:30:00,137.52,137.57,137.47,137.57,22771.0,123.0962,123.1409,123.0514,123.1409,22771.0
2019-04-11 13:35:00,137.56,137.59,137.56,137.56,2900.0,123.132,123.1588,123.132,123.132,2900.0
2019-04-11 13:40:00,137.56,137.58,137.43,137.58,5545.0,123.132,123.1499,123.0156,123.1499,5545.0
2019-04-11 13:45:00,137.6,137.72,137.56,137.6,4631.0,123.1678,123.2752,123.132,123.1678,4631.0
2019-04-11 13:50:00,137.62,137.64,137.5,137.51,18041.0,123.1857,123.2036,123.0783,123.0872,18041.0
2019-04-11 13:55:00,137.51,137.62,137.42,137.47,26645.0,123.0872,123.1857,123.0067,123.0514,26645.0
2019-04-11 14:00:00,137.47,137.6,137.47,137.6,6422.0,123.0514,123.1678,123.0514,123.1678,6422.0
2019-04-11 14:05:00,137.6,137.63,137.55,137.58,4661.0,123.1678,123.1947,123.123,123.1499,4661.0
2019-04-11 14:10:00,137.56,137.68,137.53,137.66,3752.0,123.132,123.2394,123.1051,123.2215,3752.0
2019-04-11 14:15:00,137.66,137.66,137.52,137.58,22786.0,123.2215,123.2215,123.0962,123.1499,22786.0
2019-04-11 14:20:00,137.56,137.63,137.55,137.58,9225.0,123.132,123.1947,123.123,123.1499,9225.0
2019-04-11 14:25:00,137.57,137.57,137.43,137.43,11396.0,123.1409,123.1409,123.0156,123.0156,11396.0
2019-04-11 14:30:00,137.46,137.55,137.4,137.44,7988.0,123.0425,123.123,122.9888,123.0246,7988.0
2019-04-11 14:35:00,137.42,137.53,137.42,137.5,2970.0,123.0067,123.1051,123.0067,123.0783,2970.0
2019-04-11 14:40:00,137.5,137.62,137.49,137.62,6711.0,123.0783,123.1857,123.0693,123.1857,6711.0
2019-04-11 14:45:00,137.61,137.61,137.44,137.5,18319.0,123.1767,123.1767,123.0246,123.0783,18319.0
2019-04-11 14:50:00,137.48,137.54,137.48,137.5,9956.0,123.0604,123.1141,123.0604,123.0783,9956.0
2019-04-11 14:55:00,137.5,137.6,137.48,137.58,8176.0,123.0783,123.1678,123.0604,123.1499,8176.0
2019-04-11 15:00:00,137.56,137.66,137.56,137.65,21164.0,123.132,123.2215,123.132,123.2126,21164.0
2019-04-11 15:05:00,137.66,137.72,137.63,137.66,13746.0,123.2215,123.2752,123.1947,123.2215,13746.0
2019-04-11 15:10:00,137.65,137.72,137.59,137.62,20513.0,123.2126,123.2752,123.1588,123.1857,20513.0
2019-04-11 15:15:00,137.64,137.72,137.63,137.67,15416.0,123.2036,123.2752,123.1947,123.2305,15416.0
2019-04-11 15:20:00,137.67,137.73,137.65,137.7,5009.0,123.2305,123.2842,123.2126,123.2573,5009.0
2019-04-11 15:25:00,137.7,137.81,137.7,137.81,6060.0,123.2573,123.3558,123.2573,123.3558,6060.0
2019-04-11 15:30:00,137.8,138.04,137.8,137.99,9369.0,123.3468,123.5616,123.3468,123.5169,9369.0
2019-04-11 15:35:00,137.99,137.99,137.8,137.98,51035.0,123.5169,123.5169,123.3468,123.5079,51035.0
2019-04-11 15:40:00,137.99,138.07,137.95,138.01,14029.0,123.5169,123.5885,123.4811,123.5348,14029.0
2019-04-11 15:45:00,138.0,138.12,138.0,138.03,16802.0,123.5258,123.6333,123.5258,123.5527,16802.0
2019-04-11 15:50:00,138.03,138.28,138.03,138.26,26715.0,123.5527,123.7765,123.5527,123.7586,26715.0
2019-04-11 15:55:00,138.23,138.27,137.95,137.99,102321.0,123.7317,123.7675,123.4811,123.5169,102321.0
2019-04-12 09:30:00,138.48,138.91,138.32,138.74,35639.0,123.9555,124.3404,123.8123,124.1882,35639.0
2019-04-12 09:35:00,138.74,139.06,138.68,138.82,42770.0,124.1882,124.4747,124.1345,124.2598,42770.0
2019-04-12 09:40:00,138.83,139.14,138.76,139.08,17619.0,124.2688,124.5463,124.2061,124.4926,17619.0
2019-04-12 09:45:00,138.97,139.21,138.93,139.01,25382.0,124.3941,124.6089,124.3583,124.4299,25382.0
2019-04-12 09:50:00,138.95,138.96,138.7,138.71,10687.0,124.3762,124.3852,124.1524,124.1614,10687.0
2019-04-12 09:55:00,138.66,138.75,138.53,138.61,14004.0,124.1166,124.1972,124.0003,124.0719,14004.0
2019-04-12 10:00:00,138.56,138.56,138.21,138.21,12400.0,124.0271,124.0271,123.7138,123.7138,12400.0
2019-04-12 10:05:00,138.19,138.28,138.14,138.25,18261.0,123.6959,123.7765,123.6512,123.7496,18261.0
2019-04-12 10:10:00,138.3,138.5,138.28,138.35,8706.0,123.7944,123.9734,123.7765,123.8391,8706.0
2019-04-12 10:15:00,138.37,138.42,138.31,138.39,9502.0,123.857,123.9018,123.8033,123.8749,9502.0
2019-04-12 10:20:00,138.42,138.45,138.3,138.37,8129.0,123.9018,123.9286,123.7944,123.857,8129.0
2019-04-12 10:25:00,138.4,138.42,138.21,138.25,9627.0,123.8839,123.9018,123.7138,123.7496,9627.0
2019-04-12 10:30:00,138.3,138.3,137.92,137.97,11687.0,123.7944,123.7944,123.4542,123.499,11687.0
2019-04-12 10:35:00,137.99,138.06,137.88,138.0,12112.0,123.5169,123.5796,123.4184,123.5258,12112.0
2019-04-12 10:40:00,137.97,138.07,137.9,137.96,27828.0,123.499,123.5885,123.4363,123.49,27828.0
2019-04-12 10:45:00,137.98,138.24,137.98,138.18,52105.0,123.5079,123.7407,123.5079,123.687,52105.0
2019-04-12 10:50:00,138.14,138.57,138.09,138.56,27925.0,123.6512,124.0361,123.6064,124.0271,27925.0
2019-04-12 10:55:00,138.53,138.61,138.47,138.49,5820.0,124.0003,124.0719,123.9465,123.9645,5820.0
2019-04-12 11:00:00,138.5,138.51,138.37,138.46,11895.0,123.9734,123.9824,123.857,123.9376,11895.0
2019-04-12 11:05:00,138.45,138.64,138.43,138.6,11823.0,123.9286,124.0987,123.9107,124.0629,11823.0
2019-04-12 11:10:00,138.64,138.9,138.62,138.87,10892.0,124.0987,124.3314,124.0808,124.3046,10892.0
2019-04-12 11:15:00,138.86,139.04,138.84,139.0,10890.0,124.2956,124.4568,124.2777,124.421,10890.0
2019-04-12 11:20:00,139.01,139.12,138.94,139.05,19100.0,124.4299,124.5284,124.3673,124.4657,19100.0
2019-04-12 11:25:00,139.03,139.07,139.0,139.02,10459.0,124.4478,124.4836,124.421,124.4389,10459.0
2019-04-12 11:30:00,139.03,139.05,138.89,138.94,8452.0,124.4478,124.4657,124.3225,124.3673,8452.0
2019-04-12 11:35:00,138.97,138.99,138.8,138.86,5610.0,124.3941,124.412,124.2419,124.2956,5610.0
2019-04-12 11:40:00,138.85,138.93,138.81,138.91,4108.0,124.2867,124.3583,124.2509,124.3404,4108.0
2019-04-12 11:45:00,138.88,138.9,138.82,138.85,12608.0,124.3135,124.3314,124.2598,124.2867,12608.0
2019-04-12 11:50:00,138.85,138.97,138.84,138.97,15175.0,124.2867,124.3941,124.2777,124.3941,15175.0
2019-04-12 11:55:00,138.97,139.03,138.97,138.97,12830.0,124.3941,124.4478,124.3941,124.3941,12830.0
2019-04-12 12:00:00,138.97,138.98,138.8,138.81,8025.0,124.3941,124.4031,124.2419,124.2509,8025.0
2019-04-12 12:05:00,138.81,138.91,138.79,138.91,13374.0,124.2509,124.3404,124.233,124.3404,13374.0
2019-04-12 12:10:00,138.95,139.05,138.93,139.05,33516.0,124.3762,124.4657,124.3583,124.4657,33516.0
2019-04-12 12:15:00,139.06,139.13,139.05,139.06,9308.0,124.4747,124.5373,124.4657,124.4747,9308.0
2019-04-12 12:20:00,139.06,139.1,139.02,139.05,9089.0,124.4747,124.5105,124.4389,124.4657,9089.0
2019-04-12 12:25:00,139.06,139.07,138.97,138.98,3989.0,124.4747,124.4836,124.3941,124.4031,3989.0
2019-04-12 12:30:00,138.96,138.98,138.91,138.97,2290.0,124.3852,124.4031,124.3404,124.3941,2290.0
2019-04-12 12:35:00,138.97,139.04,138.95,139.03,3399.0,124.3941,124.4568,124.3762,124.4478,3399.0
2019-04-12 12:40:00,139.0,139.04,138.98,139.02,5066.0,124.421,124.4568,124.4031,124.4389,5066.0
2019-04-12 12:45:00,139.01,139.03,138.95,138.99,7347.0,124.4299,124.4478,124.3762,124.412,7347.0
2019-04-12 12:50:00,138.97,139.02,138.95,138.97,16328.0,124.3941,124.4389,124.3762,124.3941,16328.0
2019-04-12 12:55:00,138.97,139.0,138.95,138.98,3458.0,124.3941,124.421,124.3762,124.4031,3458.0
2019-04-12 13:00:00,139.0,139.02,138.96,138.98,4847.0,124.421,124.4389,124.3852,124.4031,4847.0
2019-04-12 13:05:00,139.0,139.02,138.97,139.0,4513.0,124.421,124.4389,124.3941,124.421,4513.0
2019-04-12 13:10:00,138.98,139.02,138.96,138.99,7497.0,124.4031,124.4389,124.3852,124.412,7497.0
2019-04-12 13:15:00,138.99,139.1,138.98,139.05,7999.0,124.412,124.5105,124.4031,124.4657,7999.0
2019-04-12 13:20:00,139.06,139.09,139.04,139.09,5367.0,124.4747,124.5015,124.4568,124.5015,5367.0
2019-04-12 13:25:00,139.12,139.13,139.09,139.13,11320.0,124.5284,124.5373,124.5015,124.5373,11320.0
2019-04-12 13:30:00,139.13,139.17,139.12,139.17,13381.0,124.5373,124.5731,124.5284,124.5731,13381.0
2019-04-12 13:35:00,139.17,139.25,139.16,139.22,12669.0,124.5731,124.6447,124.5642,124.6179,12669.0
2019-04-12 13:40:00,139.22,139.31,139.17,139.31,19095.0,124.6179,124.6984,124.5731,124.6984,19095.0
2019-04-12 13:45:00,139.31,139.33,139.26,139.28,11632.0,124.6984,124.7163,124.6537,124.6716,11632.0
2019-04-12 13:50:00,139.29,139.31,139.26,139.3,8741.0,124.6805,124.6984,124.6537,124.6895,8741.0
2019-04-12 13:55:00,139.29,139.31,139.19,139.22,8874.0,124.6805,124.6984,124.591,124.6179,8874.0
2019-04-12 14:00:00,139.21,139.35,139.21,139.35,6638.0,124.6089,124.7342,124.6089,124.7342,6638.0
2019-04-12 14:05:00,139.36,139.4,139.25,139.32,19809.0,124.7432,124.779,124.6447,124.7074,19809.0
2019-04-12 14:10:00,139.31,139.41,139.27,139.38,5244.0,124.6984,124.788,124.6626,124.7611,5244.0
2019-04-12 14:15:00,139.37,139.39,139.27,139.31,7531.0,124.7522,124.7701,124.6626,124.6984,7531.0
2019-04-12 14:20:00,139.31,139.37,139.3,139.36,5343.0,124.6984,124.7522,124.6895,124.7432,5343.0
2019-04-12 14:25:00,139.35,139.41,139.27,139.27,16190.0,124.7342,124.788,124.6626,124.6626,16190.0
2019-04-12 14:30:00,139.26,139.27,139.19,139.22,4136.0,124.6537,124.6626,124.591,124.6179,4136.0
2019-04-12 14:35:00,139.24,139.28,139.1,139.12,7917.0,124.6358,124.6716,124.5105,124.5284,7917.0
2019-04-12 14:40:00,139.13,139.18,139.1,139.11,4311.0,124.5373,124.5821,124.5105,124.5194,4311.0
2019-04-12 14:45:00,139.11,139.13,139.01,139.04,9048.0,124.5194,124.5373,124.4299,124.4568,9048.0
2019-04-12 14:50:00,139.06,139.07,138.94,138.94,5125.0,124.4747,124.4836,124.3673,124.3673,5125.0
2019-04-12 14:55:00,138.96,139.01,138.93,138.93,5833.0,124.3852,124.4299,124.3583,124.3583,5833.0
2019-04-12 15:00:00,138.95,139.03,138.95,139.01,9476.0,124.3762,124.4478,124.3762,124.4299,9476.0
2019-04-12 15:05:00,139.03,139.09,138.97,139.06,7371.0,124.4478,124.5015,124.3941,124.4747,7371.0
2019-04-12 15:10:00,139.06,139.13,139.01,139.04,13317.0,124.4747,124.5373,124.4299,124.4568,13317.0
2019-04-12 15:15:00,139.03,139.15,139.03,139.09,8625.0,124.4478,124.5552,124.4478,124.5015,8625.0
2019-04-12 15:20:00,139.09,139.13,139.05,139.08,6415.0,124.5015,124.5373,124.4657,124.4926,6415.0
2019-04-12 15:25:00,139.08,139.24,139.04,139.23,10013.0,124.4926,124.6358,124.4568,124.6268,10013.0
2019-04-12 15:30:00,139.22,139.23,139.13,139.22,10863.0,124.6179,124.6268,124.5373,124.6179,10863.0
2019-04-12 15:35:00,139.22,139.31,139.15,139.27,17553.0,124.6179,124.6984,124.5552,124.6626,17553.0
2019-04-12 15:40:00,139.25,139.26,139.16,139.19,18055.0,124.6447,124.6537,124.5642,124.591,18055.0
2019-04-12 15:45:00,139.19,139.25,139.13,139.21,24239.0,124.591,124.6447,124.5373,124.6089,24239.0
2019-04-12 15:50:00,139.21,139.21,139.06,139.14,31672.0,124.6089,124.6089,124.4747,124.5463,31672.0
2019-04-12 15:55:00,139.14,139.24,139.1,139.17,90401.0,124.5463,124.6358,124.5105,124.5731,90401.0
2019-04-15 09:30:00,139.08,139.3,138.75,139.08,33277.0,124.4926,124.6895,124.1972,124.4926,33277.0
2019-04-15 09:35:00,139.06,139.11,138.84,138.84,7316.0,124.4747,124.5194,124.2777,124.2777,7316.0
2019-04-15 09:40:00,138.9,139.11,138.9,139.02,3000.0,124.3314,124.5194,124.3314,124.4389,3000.0
2019-04-15 09:45:00,139.02,139.03,138.67,138.71,6484.0,124.4389,124.4478,124.1256,124.1614,6484.0
2019-04-15 09:50:00,138.82,138.91,138.65,138.88,4436.0,124.2598,124.3404,124.1077,124.3135,4436.0
2019-04-15 09:55:00,138.83,138.93,138.75,138.81,9713.0,124.2688,124.3583,124.1972,124.2509,9713.0
2019-04-15 10:00:00,138.83,139.12,138.83,138.98,5180.0,124.2688,124.5284,124.2688,124.4031,5180.0
2019-04-15 10:05:00,139.01,139.05,138.94,139.01,3808.0,124.4299,124.4657,124.3673,124.4299,3808.0
2019-04-15 10:10:00,138.97,139.02,138.92,138.96,3781.0,124.3941,124.4389,124.3493,124.3852,3781.0
2019-04-15 10:15:00,139.0,139.26,139.0,139.26,3181.0,124.421,124.6537,124.421,124.6537,3181.0
2019-04-15 10:20:00,139.26,139.38,139.24,139.34,10354.0,124.6537,124.7611,124.6358,124.7253,10354.0
2019-04-15 10:25:00,139.34,139.37,139.22,139.34,10969.0,124.7253,124.7522,124.6179,124.7253,10969.0
2019-04-15 10:30:00,139.31,139.33,139.17,139.19,12253.0,124.6984,124.7163,124.5731,124.591,12253.0
2019-04-15 10:35:00,139.18,139.38,139.18,139.21,10712.0,124.5821,124.7611,124.5821,124.6089,10712.0
2019-04-15 10:40:00,139.24,139.28,139.06,139.06,4911.0,124.6358,124.6716,124.4747,124.4747,4911.0
2019-04-15 10:45:00,139.06,139.12,139.01,139.09,4907.0,124.4747,124.5284,124.4299,124.5015,4907.0
2019-04-15 10:50:00,139.11,139.18,139.08,139.08,10252.0,124.5194,124.5821,124.4926,124.4926,10252.0
2019-04-15 10:55:00,139.12,139.18,139.06,139.15,10119.0,124.5284,124.5821,124.4747,124.5552,10119.0
2019-04-15 11:00:00,139.16,139.22,139.07,139.07,7535.0,124.5642,124.6179,124.4836,124.4836,7535.0
2019-04-15 11:05:00,139.04,139.2,139.04,139.09,10509.0,124.4568,124.6,124.4568,124.5015,10509.0
2019-04-15 11:10:00,139.07,139.2,139.07,139.16,29604.0,124.4836,124.6,124.4836,124.5642,29604.0
2019-04-15 11:15:00,139.16,139.25,139.12,139.23,10799.0,124.5642,124.6447,124.5284,124.6268,10799.0
2019-04-15 11:20:00,139.16,139.29,139.12,139.24,8718.0,124.5642,124.6805,124.5284,124.6358,8718.0
2019-04-15 11:25:00,139.19,139.2,139.13,139.13,7210.0,124.591,124.6,124.5373,124.5373,7210.0
2019-04-15 11:30:00,139.13,139.18,139.11,139.16,6800.0,124.5373,124.5821,124.5194,124.5642,6800.0
2019-04-15 11:35:00,139.17,139.17,138.91,138.93,6939.0,124.5731,124.5731,124.3404,124.3583,6939.0
2019-04-15 11:40:00,138.97,139.05,138.97,138.99,4565.0,124.3941,124.4657,124.3941,124.412,4565.0
2019-04-15 11:45:00,138.99,139.04,138.91,138.91,2531.0,124.412,124.4568,124.3404,124.3404,2531.0
2019-04-15 11:50:00,138.94,139.03,138.93,139.01,5234.0,124.3673,124.4478,124.3583,124.4299,5234.0
2019-04-15 11:55:00,138.99,139.03,138.94,138.94,3647.0,124.412,124.4478,124.3673,124.3673,3647.0
2019-04-15 12:00:00,138.97,139.01,138.91,139.01,3305.0,124.3941,124.4299,124.3404,124.4299,3305.0
2019-04-15 12:05:00,139.03,139.14,139.03,139.14,2453.0,124.4478,124.5463,124.4478,124.5463,2453.0
2019-04-15 12:10:00,139.16,139.16,139.08,139.14,1600.0,124.5642,124.5642,124.4926,124.5463,1600.0
2019-04-15 12:15:00,139.15,139.18,139.1,139.18,7530.0,124.5552,124.5821,124.5105,124.5821,7530.0
2019-04-15 12:20:00,139.15,139.2,139.1,139.13,8736.0,124.5552,124.6,124.5105,124.5373,8736.0
2019-04-15 12:25:00,139.1,139.12,139.01,139.08,2366.0,124.5105,124.5284,124.4299,124.4926,2366.0
2019-04-15 12:30:00,139.07,139.12,139.05,139.12,2450.0,124.4836,124.5284,124.4657,124.5284,2450.0
2019-04-15 12:35:00,139.14,139.2,139.12,139.2,2432.0,124.5463,124.6,124.5284,124.6,2432.0
2019-04-15 12:40:00,139.2,139.22,139.13,139.16,6273.0,124.6,124.6179,124.5373,124.5642,6273.0
2019-04-15 12:45:00,139.17,139.19,139.14,139.14,2174.0,124.5731,124.591,124.5463,124.5463,2174.0
2019-04-15 12:50:00,139.15,139.2,139.13,139.16,3184.0,124.5552,124.6,124.5373,124.5642,3184.0
2019-04-15 12:55:00,139.17,139.21,139.12,139.12,6958.0,124.5731,124.6089,124.5284,124.5284,6958.0
2019-04-15 13:00:00,139.14,139.2,139.14,139.17,3804.0,124.5463,124.6,124.5463,124.5731,3804.0
2019-04-15 13:05:00,139.19,139.3,139.19,139.3,4455.0,124.591,124.6895,124.591,124.6895,4455.0
2019-04-15 13:10:00,139.3,139.3,139.27,139.3,3926.0,124.6895,124.6895,124.6626,124.6895,3926.0
2019-04-15 13:15:00,139.3,139.3,139.24,139.27,2591.0,124.6895,124.6895,124.6358,124.6626,2591.0
2019-04-15 13:20:00,139.27,139.36,139.27,139.34,8662.0,124.6626,124.7432,124.6626,124.7253,8662.0
2019-04-15 13:25:00,139.34,139.36,139.29,139.34,5555.0,124.7253,124.7432,124.6805,124.7253,5555.0
2019-04-15 13:30:00,139.34,139.42,139.33,139.34,4595.0,124.7253,124.7969,124.7163,124.7253,4595.0
2019-04-15 13:35:00,139.36,139.37,139.32,139.33,3002.0,124.7432,124.7522,124.7074,124.7163,3002.0
2019-04-15 13:40:00,139.35,139.4,139.33,139.39,3287.0,124.7342,124.779,124.7163,124.7701,3287.0
2019-04-15 13:45:00,139.39,139.43,139.36,139.43,3991.0,124.7701,124.8059,124.7432,124.8059,3991.0
2019-04-15 13:50:00,139.42,139.42,139.3,139.34,15190.0,124.7969,124.7969,124.6895,124.7253,15190.0
2019-04-15 13:55:00,139.33,139.36,139.3,139.36,3008.0,124.7163,124.7432,124.6895,124.7432,3008.0
2019-04-15 14:00:00,139.36,139.37,139.21,139.24,12578.0,124.7432,124.7522,124.6089,124.6358,12578.0
2019-04-15 14:05:00,139.23,139.24,139.15,139.15,3470.0,124.6268,124.6358,124.5552,124.5552,3470.0
2019-04-15 14:10:00,139.14,139.17,139.12,139.13,3202.0,124.5463,124.5731,124.5284,124.5373,3202.0
2019-04-15 14:15:00,139.13,139.16,139.07,139.08,4288.0,124.5373,124.5642,124.4836,124.4926,4288.0
2019-04-15 14:20:00,139.07,139.13,139.07,139.07,7738.0,124.4836,124.5373,124.4836,124.4836,7738.0
2019-04-15 14:25:00,139.06,139.07,138.98,138.99,2977.0,124.4747,124.4836,124.4031,124.412,2977.0
2019-04-15 14:30:00,139.0,139.04,138.96,138.97,11359.0,124.421,124.4568,124.3852,124.3941,11359.0
2019-04-15 14:35:00,139.01,139.02,138.94,138.97,4829.0,124.4299,124.4389,124.3673,124.3941,4829.0
2019-04-15 14:40:00,138.98,139.0,138.85,138.94,10356.0,124.4031,124.421,124.2867,124.3673,10356.0
2019-04-15 14:45:00,138.92,138.94,138.86,138.89,5980.0,124.3493,124.3673,124.2956,124.3225,5980.0
2019-04-15 14:50:00,138.89,138.92,138.82,138.92,17335.0,124.3225,124.3493,124.2598,124.3493,17335.0
2019-04-15 14:55:00,138.92,138.95,138.89,138.95,3004.0,124.3493,124.3762,124.3225,124.3762,3004.0
2019-04-15 15:00:00,138.97,139.01,138.95,138.96,6369.0,124.3941,124.4299,124.3762,124.3852,6369.0
2019-04-15 15:05:00,138.96,139.04,138.95,139.03,5450.0,124.3852,124.4568,124.3762,124.4478,5450.0
2019-04-15 15:10:00,139.03,139.04,138.82,138.83,11433.0,124.4478,124.4568,124.2598,124.2688,11433.0
2019-04-15 15:15:00,138.81,138.89,138.79,138.79,8209.0,124.2509,124.3225,124.233,124.233,8209.0
2019-04-15 15:20:00,138.79,138.87,138.76,138.86,38347.0,124.233,124.3046,124.2061,124.2956,38347.0
2019-04-15 15:25:00,138.87,138.88,138.8,138.81,9533.0,124.3046,124.3135,124.2419,124.2509,9533.0
2019-04-15 15:30:00,138.8,138.8,138.68,138.72,11518.0,124.2419,124.2419,124.1345,124.1703,11518.0
2019-04-15 15:35:00,138.74,138.79,138.66,138.67,14974.0,124.1882,124.233,124.1166,124.1256,14974.0
2019-04-15 15:40:00,138.67,138.83,138.67,138.83,16868.0,124.1256,124.2688,124.1256,124.2688,16868.0
2019-04-15 15:45:00,138.82,138.94,138.82,138.93,15367.0,124.2598,124.3673,124.2598,124.3583,15367.0
2019-04-15 15:50:00,138.91,138.93,138.79,138.92,30657.0,124.3404,124.3583,124.233,124.3493,30657.0
2019-04-15 15:55:00,138.91,139.05,138.88,138.98,95790.0,124.3404,124.4657,124.3135,124.4031,95790.0
2019-04-16 09:30:00,139.41,139.98,139.41,139.87,29906.0,124.788,125.2982,124.788,125.1997,29906.0
2019-04-16 09:35:00,139.87,140.0,139.61,139.91,25563.0,125.1997,125.3161,124.967,125.2355,25563.0
2019-04-16 09:40:00,139.96,139.98,139.61,139.65,8324.0,125.2803,125.2982,124.967,125.0028,8324.0
2019-04-16 09:45:00,139.66,139.69,139.45,139.51,5210.0,125.0117,125.0386,124.8238,124.8775,5210.0
2019-04-16 09:50:00,139.47,139.55,139.37,139.55,6600.0,124.8417,124.9133,124.7522,124.9133,6600.0
2019-04-16 09:55:00,139.58,139.69,139.55,139.61,8597.0,124.9401,125.0386,124.9133,124.967,8597.0
2019-04-16 10:00:00,139.65,139.74,139.57,139.61,9552.0,125.0028,125.0833,124.9312,124.967,9552.0
2019-04-16 10:05:00,139.59,139.7,139.52,139.55,31337.0,124.9491,125.0475,124.8864,124.9133,31337.0
2019-04-16 10:10:00,139.58,139.74,139.58,139.7,14163.0,124.9401,125.0833,124.9401,125.0475,14163.0
2019-04-16 10:15:00,139.67,139.72,139.57,139.69,22016.0,125.0207,125.0654,124.9312,125.0386,22016.0
2019-04-16 10:20:00,139.69,139.75,139.64,139.7,4400.0,125.0386,125.0923,124.9938,125.0475,4400.0
2019-04-16 10:25:00,139.7,139.72,139.54,139.68,12392.0,125.0475,125.0654,124.9043,125.0296,12392.0
2019-04-16 10:30:00,139.67,139.75,139.63,139.69,4253.0,125.0207,125.0923,124.9849,125.0386,4253.0
2019-04-16 10:35:00,139.71,139.78,139.67,139.74,7508.0,125.0565,125.1191,125.0207,125.0833,7508.0
2019-04-16 10:40:00,139.78,139.81,139.66,139.73,10199.0,125.1191,125.146,125.0117,125.0744,10199.0
2019-04-16 10:45:00,139.71,139.77,139.69,139.71,18611.0,125.0565,125.1102,125.0386,125.0565,18611.0
2019-04-16 10:50:00,139.68,139.75,139.58,139.69,18550.0,125.0296,125.0923,124.9401,125.0386,18550.0
2019-04-16 10:55:00,139.7,139.76,139.67,139.7,7603.0,125.0475,125.1012,125.0207,125.0475,7603.0
2019-04-16 11:00:00,139.66,139.76,139.66,139.74,7357.0,125.0117,125.1012,125.0117,125.0833,7357.0
2019-04-16 11:05:00,139.74,139.8,139.72,139.73,10948.0,125.0833,125.1371,125.0654,125.0744,10948.0
2019-04-16 11:10:00,139.74,139.82,139.74,139.77,9156.0,125.0833,125.155,125.0833,125.1102,9156.0
2019-04-16 11:15:00,139.79,139.9,139.78,139.9,8214.0,125.1281,125.2266,125.1191,125.2266,8214.0
2019-04-16 11:20:00,139.91,139.93,139.81,139.82,8983.0,125.2355,125.2534,125.146,125.155,8983.0
2019-04-16 11:25:00,139.85,139.88,139.73,139.76,7335.0,125.1818,125.2087,125.0744,125.1012,7335.0
2019-04-16 11:30:00,139.76,139.78,139.71,139.76,4957.0,125.1012,125.1191,125.0565,125.1012,4957.0
2019-04-16 11:35:00,139.77,139.81,139.71,139.74,8527.0,125.1102,125.146,125.0565,125.0833,8527.0
2019-04-16 11:40:00,139.73,139.76,139.72,139.75,3240.0,125.0744,125.1012,125.0654,125.0923,3240.0
2019-04-16 11:45:00,139.78,139.78,139.73,139.75,5259.0,125.1191,125.1191,125.0744,125.0923,5259.0
2019-04-16 11:50:00,139.75,139.76,139.73,139.73,5796.0,125.0923,125.1012,125.0744,125.0744,5796.0
2019-04-16 11:55:00,139.74,139.78,139.66,139.67,6500.0,125.0833,125.1191,125.0117,125.0207,6500.0
2019-04-16 12:00:00,139.66,139.77,139.66,139.71,6036.0,125.0117,125.1102,125.0117,125.0565,6036.0
2019-04-16 12:05:00,139.72,139.77,139.7,139.76,4871.0,125.0654,125.1102,125.0475,125.1012,4871.0
2019-04-16 12:10:00,139.75,139.78,139.72,139.74,4616.0,125.0923,125.1191,125.0654,125.0833,4616.0
2019-04-16 12:15:00,139.75,139.76,139.69,139.7,6013.0,125.0923,125.1012,125.0386,125.0475,6013.0
2019-04-16 12:20:00,139.69,139.69,139.57,139.64,9375.0,125.0386,125.0386,124.9312,124.9938,9375.0
2019-04-16 12:25:00,139.64,139.7,139.61,139.64,11772.0,124.9938,125.0475,124.967,124.9938,11772.0
2019-04-16 12:30:00,139.64,139.73,139.64,139.7,5000.0,124.9938,125.0744,124.9938,125.0475,5000.0
2019-04-16 12:35:00,139.71,139.75,139.7,139.72,6701.0,125.0565,125.0923,125.0475,125.0654,6701.0
2019-04-16 12:40:00,139.72,139.72,139.66,139.66,1900.0,125.0654,125.0654,125.0117,125.0117,1900.0
2019-04-16 12:45:00,139.66,139.68,139.6,139.64,7688.0,125.0117,125.0296,124.958,124.9938,7688.0
2019-04-16 12:50:00,139.67,139.72,139.62,139.72,10092.0,125.0207,125.0654,124.9759,125.0654,10092.0
2019-04-16 12:55:00,139.75,139.79,139.72,139.72,6092.0,125.0923,125.1281,125.0654,125.0654,6092.0
2019-04-16 13:00:00,139.72,139.77,139.71,139.71,4515.0,125.0654,125.1102,125.0565,125.0565,4515.0
2019-04-16 13:05:00,139.72,139.76,139.7,139.76,5006.0,125.0654,125.1012,125.0475,125.1012,5006.0
2019-04-16 13:10:00,139.75,139.76,139.71,139.74,3075.0,125.0923,125.1012,125.0565,125.0833,3075.0
2019-04-16 13:15:00,139.75,139.76,139.68,139.69,4937.0,125.0923,125.1012,125.0296,125.0386,4937.0
2019-04-16 13:20:00,139.71,139.71,139.67,139.68,1800.0,125.0565,125.0565,125.0207,125.0296,1800.0
2019-04-16 13:25:00,139.7,139.72,139.69,139.72,2137.0,125.0475,125.0654,125.0386,125.0654,2137.0
2019-04-16 13:30:00,139.73,139.77,139.72,139.75,4598.0,125.0744,125.1102,125.0654,125.0923,4598.0
2019-04-16 13:35:00,139.75,139.8,139.7,139.79,3015.0,125.0923,125.1371,125.0475,125.1281,3015.0
2019-04-16 13:40:00,139.77,139.83,139.75,139.8,6113.0,125.1102,125.1639,125.0923,125.1371,6113.0
2019-04-16 13:45:00,139.83,139.85,139.7,139.74,6711.0,125.1639,125.1818,125.0475,125.0833,6711.0
2019-04-16 13:50:00,139.74,139.74,139.7,139.71,3574.0,125.0833,125.0833,125.0475,125.0565,3574.0
2019-04-16 13:55:00,139.71,139.78,139.71,139.77,6006.0,125.0565,125.1191,125.0565,125.1102,6006.0
2019-04-16 14:00:00,139.78,139.81,139.78,139.78,5990.0,125.1191,125.146,125.1191,125.1191,5990.0
2019-04-16 14:05:00,139.81,139.85,139.78,139.79,9061.0,125.146,125.1818,125.1191,125.1281,9061.0
2019-04-16 14:10:00,139.81,139.84,139.78,139.82,2669.0,125.146,125.1729,125.1191,125.155,2669.0
2019-04-16 14:15:00,139.84,139.99,139.82,139.93,29431.0,125.1729,125.3071,125.155,125.2534,29431.0
2019-04-16 14:20:00,139.93,139.93,139.84,139.84,7533.0,125.2534,125.2534,125.1729,125.1729,7533.0
2019-04-16 14:25:00,139.86,139.94,139.85,139.91,7661.0,125.1908,125.2624,125.1818,125.2355,7661.0
2019-04-16 14:30:00,139.94,140.0,139.94,139.94,9268.0,125.2624,125.3161,125.2624,125.2624,9268.0
2019-04-16 14:35:00,139.97,139.97,139.86,139.87,3114.0,125.2892,125.2892,125.1908,125.1997,3114.0
2019-04-16 14:40:00,139.86,139.95,139.85,139.91,9427.0,125.1908,125.2713,125.1818,125.2355,9427.0
2019-04-16 14:45:00,139.91,140.0,139.9,139.98,10174.0,125.2355,125.3161,125.2266,125.2982,10174.0
2019-04-16 14:50:00,140.0,140.0,139.95,139.97,14226.0,125.3161,125.3161,125.2713,125.2892,14226.0
2019-04-16 14:55:00,139.99,140.01,139.94,139.97,17354.0,125.3071,125.325,125.2624,125.2892,17354.0
2019-04-16 15:00:00,139.98,140.06,139.98,140.06,8178.0,125.2982,125.3698,125.2982,125.3698,8178.0
2019-04-16 15:05:00,140.05,140.19,140.04,140.15,14801.0,125.3608,125.4861,125.3519,125.4503,14801.0
2019-04-16 15:10:00,140.15,140.26,140.14,140.25,10172.0,125.4503,125.5488,125.4414,125.5399,10172.0
2019-04-16 15:15:00,140.24,140.28,140.14,140.2,21150.0,125.5309,125.5667,125.4414,125.4951,21150.0
2019-04-16 15:20:00,140.21,140.22,140.15,140.2,6978.0,125.504,125.513,125.4503,125.4951,6978.0
2019-04-16 15:25:00,140.21,140.21,140.09,140.13,12705.0,125.504,125.504,125.3966,125.4324,12705.0
2019-04-16 15:30:00,140.11,140.11,139.91,139.93,15451.0,125.4145,125.4145,125.2355,125.2534,15451.0
2019-04-16 15:35:00,139.92,140.09,139.89,140.09,16553.0,125.2445,125.3966,125.2176,125.3966,16553.0
2019-04-16 15:40:00,140.09,140.11,140.01,140.01,12188.0,125.3966,125.4145,125.325,125.325,12188.0
2019-04-16 15:45:00,140.01,140.14,140.01,140.12,20141.0,125.325,125.4414,125.325,125.4235,20141.0
2019-04-16 15:50:00,140.13,140.14,140.04,140.09,20498.0,125.4324,125.4414,125.3519,125.3966,20498.0
2019-04-16 15:55:00,140.1,140.22,140.04,140.19,45441.0,125.4056,125.513,125.3519,125.4861,45441.0
2019-04-17 09:30:00,138.65,138.83,138.16,138.68,49595.0,124.1077,124.2688,123.6691,124.1345,49595.0
2019-04-17 09:35:00,138.64,139.09,138.61,139.09,10420.0,124.0987,124.5015,124.0719,124.5015,10420.0
2019-04-17 09:40:00,139.09,139.44,139.09,139.44,4178.0,124.5015,124.8148,124.5015,124.8148,4178.0
2019-04-17 09:45:00,139.41,139.41,138.91,138.92,15369.0,124.788,124.788,124.3404,124.3493,15369.0
2019-04-17 09:50:00,138.92,139.12,138.89,139.02,11739.0,124.3493,124.5284,124.3225,124.4389,11739.0
2019-04-17 09:55:00,139.1,139.31,139.07,139.29,10204.0,124.5105,124.6984,124.4836,124.6805,10204.0
2019-04-17 10:00:00,139.31,139.58,139.25,139.58,12109.0,124.6984,124.9401,124.6447,124.9401,12109.0
2019-04-17 10:05:00,139.59,139.6,139.45,139.46,9582.0,124.9491,124.958,124.8238,124.8327,9582.0
2019-04-17 10:10:00,139.49,139.58,139.41,139.43,8581.0,124.8596,124.9401,124.788,124.8059,8581.0
2019-04-17 10:15:00,139.41,139.5,139.21,139.25,7108.0,124.788,124.8685,124.6089,124.6447,7108.0
2019-04-17 10:20:00,139.25,139.29,139.21,139.28,4760.0,124.6447,124.6805,124.6089,124.6716,4760.0
2019-04-17 10:25:00,139.28,139.34,139.2,139.33,20620.0,124.6716,124.7253,124.6,124.7163,20620.0
2019-04-17 10:30:00,139.36,139.38,139.17,139.23,11677.0,124.7432,124.7611,124.5731,124.6268,11677.0
2019-04-17 10:35:00,139.24,139.24,138.98,139.0,17523.0,124.6358,124.6358,124.4031,124.421,17523.0
2019-04-17 10:40:00,138.97,139.02,138.9,138.9,10672.0,124.3941,124.4389,124.3314,124.3314,10672.0
2019-04-17 10:45:00,138.9,139.02,138.87,138.96,6063.0,124.3314,124.4389,124.3046,124.3852,6063.0
2019-04-17 10:50:00,138.96,139.0,138.83,138.94,7930.0,124.3852,124.421,124.2688,124.3673,7930.0
2019-04-17 10:55:00,138.95,138.98,138.79,138.82,8913.0,124.3762,124.4031,124.233,124.2598,8913.0
2019-04-17 11:00:00,138.83,138.84,138.7,138.84,8704.0,124.2688,124.2777,124.1524,124.2777,8704.0
2019-04-17 11:05:00,138.83,138.88,138.77,138.79,7734.0,124.2688,124.3135,124.2151,124.233,7734.0
2019-04-17 11:10:00,138.8,138.8,138.73,138.74,6166.0,124.2419,124.2419,124.1793,124.1882,6166.0
2019-04-17 11:15:00,138.74,138.83,138.68,138.73,6883.0,124.1882,124.2688,124.1345,124.1793,6883.0
2019-04-17 11:20:00,138.72,138.73,138.59,138.63,7136.0,124.1703,124.1793,124.054,124.0898,7136.0
2019-04-17 11:25:00,138.65,138.71,138.43,138.43,11145.0,124.1077,124.1614,123.9107,123.9107,11145.0
2019-04-17 11:30:00,138.42,138.42,138.18,138.24,9392.0,123.9018,123.9018,123.687,123.7407,9392.0
2019-04-17 11:35:00,138.23,138.26,138.05,138.1,9368.0,123.7317,123.7586,123.5706,123.6154,9368.0
2019-04-17 11:40:00,138.12,138.15,138.04,138.04,17617.0,123.6333,123.6601,123.5616,123.5616,17617.0
2019-04-17 11:45:00,138.0,138.08,137.99,138.06,9514.0,123.5258,123.5975,123.5169,123.5796,9514.0
2019-04-17 11:50:00,138.05,138.06,137.95,137.99,7127.0,123.5706,123.5796,123.4811,123.5169,7127.0
2019-04-17 11:55:00,137.97,137.98,137.82,137.92,3715.0,123.499,123.5079,123.3647,123.4542,3715.0
2019-04-17 12:00:00,137.9,137.91,137.73,137.76,4521.0,123.4363,123.4453,123.2842,123.311,4521.0
2019-04-17 12:05:00,137.77,137.79,137.69,137.76,5882.0,123.32,123.3379,123.2484,123.311,5882.0
2019-04-17 12:10:00,137.76,137.8,137.7,137.74,13506.0,123.311,123.3468,123.2573,123.2931,13506.0
2019-04-17 12:15:00,137.74,137.76,137.66,137.67,4831.0,123.2931,123.311,123.2215,123.2305,4831.0
2019-04-17 12:20:00,137.67,137.83,137.66,137.77,6005.0,123.2305,123.3737,123.2215,123.32,6005.0
2019-04-17 12:25:00,137.77,137.79,137.65,137.67,4901.0,123.32,123.3379,123.2126,123.2305,4901.0
2019-04-17 12:30:00,137.71,137.75,137.66,137.66,5912.0,123.2663,123.3021,123.2215,123.2215,5912.0
2019-04-17 12:35:00,137.66,137.69,137.56,137.56,154045.0,123.2215,123.2484,123.132,123.132,154045.0
2019-04-17 12:40:00,137.58,137.59,137.53,137.56,5577.0,123.1499,123.1588,123.1051,123.132,5577.0
2019-04-17 12:45:00,137.57,137.6,137.48,137.48,3740.0,123.1409,123.1678,123.0604,123.0604,3740.0
2019-04-17 12:50:00,137.49,137.49,137.38,137.39,26511.0,123.0693,123.0693,122.9709,122.9798,26511.0
2019-04-17 12:55:00,137.39,137.59,137.35,137.56,65149.0,122.9798,123.1588,122.944,123.132,65149.0
2019-04-17 13:00:00,137.59,137.87,137.59,137.87,7042.0,123.1588,123.4095,123.1588,123.4095,7042.0
2019-04-17 13:05:00,137.88,137.88,137.71,137.75,6508.0,123.4184,123.4184,123.2663,123.3021,6508.0
2019-04-17 13:10:00,137.73,137.74,137.58,137.62,4534.0,123.2842,123.2931,123.1499,123.1857,4534.0
2019-04-17 13:15:00,137.62,137.73,137.61,137.63,8002.0,123.1857,123.2842,123.1767,123.1947,8002.0
2019-04-17 13:20:00,137.63,137.75,137.6,137.64,9358.0,123.1947,123.3021,123.1678,123.2036,9358.0
2019-04-17 13:25:00,137.63,137.67,137.59,137.63,4086.0,123.1947,123.2305,123.1588,123.1947,4086.0
2019-04-17 13:30:00,137.64,137.66,137.56,137.66,7160.0,123.2036,123.2215,123.132,123.2215,7160.0
2019-04-17 13:35:00,137.66,137.68,137.61,137.68,4100.0,123.2215,123.2394,123.1767,123.2394,4100.0
2019-04-17 13:40:00,137.66,137.67,137.62,137.64,2705.0,123.2215,123.2305,123.1857,123.2036,2705.0
2019-04-17 13:45:00,137.64,137.72,137.64,137.72,3439.0,123.2036,123.2752,123.2036,123.2752,3439.0
2019-04-17 13:50:00,137.71,137.72,137.63,137.63,3355.0,123.2663,123.2752,123.1947,123.1947,3355.0
2019-04-17 13:55:00,137.63,137.69,137.63,137.68,7376.0,123.1947,123.2484,123.1947,123.2394,7376.0
2019-04-17 14:00:00,137.69,137.71,137.63,137.66,5110.0,123.2484,123.2663,123.1947,123.2215,5110.0
2019-04-17 14:05:00,137.67,137.71,137.66,137.67,4937.0,123.2305,123.2663,123.2215,123.2305,4937.0
2019-04-17 14:10:00,137.66,137.74,137.63,137.65,9418.0,123.2215,123.2931,123.1947,123.2126,9418.0
2019-04-17 14:15:00,137.66,137.8,137.66,137.77,4666.0,123.2215,123.3468,123.2215,123.32,4666.0
2019-04-17 14:20:00,137.78,137.88,137.77,137.8,8022.0,123.3289,123.4184,123.32,123.3468,8022.0
2019-04-17 14:25:00,137.77,137.9,137.74,137.9,12057.0,123.32,123.4363,123.2931,123.4363,12057.0
2019-04-17 14:30:00,137.93,137.98,137.92,137.94,5571.0,123.4632,123.5079,123.4542,123.4721,5571.0
2019-04-17 14:35:00,137.97,137.99,137.92,137.95,4801.0,123.499,123.5169,123.4542,123.4811,4801.0
2019-04-17 14:40:00,137.95,137.95,137.85,137.88,8398.0,123.4811,123.4811,123.3916,123.4184,8398.0
2019-04-17 14:45:00,137.87,137.97,137.86,137.94,5967.0,123.4095,123.499,123.4005,123.4721,5967.0
2019-04-17 14:50:00,137.93,138.16,137.93,138.16,5440.0,123.4632,123.6691,123.4632,123.6691,5440.0
2019-04-17 14:55:00,138.16,138.16,138.07,138.08,6818.0,123.6691,123.6691,123.5885,123.5975,6818.0
2019-04-17 15:00:00,138.08,138.2,137.91,137.92,15598.0,123.5975,123.7049,123.4453,123.4542,15598.0
2019-04-17 15:05:00,137.92,137.98,137.89,137.91,9231.0,123.4542,123.5079,123.4274,123.4453,9231.0
2019-04-17 15:10:00,137.94,138.02,137.9,137.95,14569.0,123.4721,123.5437,123.4363,123.4811,14569.0
2019-04-17 15:15:00,137.92,137.92,137.81,137.89,10448.0,123.4542,123.4542,123.3558,123.4274,10448.0
2019-04-17 15:20:00,137.88,138.05,137.87,138.04,8683.0,123.4184,123.5706,123.4095,123.5616,8683.0
2019-04-17 15:25:00,138.04,138.05,137.91,137.94,15076.0,123.5616,123.5706,123.4453,123.4721,15076.0
2019-04-17 15:30:00,137.93,138.0,137.92,137.97,11026.0,123.4632,123.5258,123.4542,123.499,11026.0
2019-04-17 15:35:00,137.97,138.01,137.91,137.91,14811.0,123.499,123.5348,123.4453,123.4453,14811.0
2019-04-17 15:40:00,137.91,138.03,137.9,138.02,16609.0,123.4453,123.5527,123.4363,123.5437,16609.0
2019-04-17 15:45:00,138.02,138.04,137.89,137.95,21404.0,123.5437,123.5616,123.4274,123.4811,21404.0
2019-04-17 15:50:00,137.96,137.96,137.85,137.86,24969.0,123.49,123.49,123.3916,123.4005,24969.0
2019-04-17 15:55:00,137.85,137.9,137.76,137.77,43291.0,123.3916,123.4363,123.311,123.32,43291.0
2019-04-18 09:30:00,137.8,139.34,137.8,139.0,110326.0,123.3468,124.7253,123.3468,124.421,110326.0
2019-04-18 09:35:00,139.12,140.28,139.06,140.19,32256.0,124.5284,125.5667,124.4747,125.4861,32256.0
2019-04-18 09:40:00,140.24,140.46,140.15,140.31,11744.0,125.5309,125.7278,125.4503,125.5936,11744.0
2019-04-18 09:45:00,140.22,140.22,139.8,139.96,14228.0,125.513,125.513,125.1371,125.2803,14228.0
2019-04-18 09:50:00,140.01,140.12,139.85,139.96,27478.0,125.325,125.4235,125.1818,125.2803,27478.0
2019-04-18 09:55:00,139.99,140.16,139.88,140.01,16376.0,125.3071,125.4593,125.2087,125.325,16376.0
2019-04-18 10:00:00,140.06,140.06,139.68,139.69,19378.0,125.3698,125.3698,125.0296,125.0386,19378.0
2019-04-18 10:05:00,139.62,139.62,139.42,139.46,17220.0,124.9759,124.9759,124.7969,124.8327,17220.0
2019-04-18 10:10:00,139.44,139.6,139.39,139.53,12341.0,124.8148,124.958,124.7701,124.8954,12341.0
2019-04-18 10:15:00,139.46,139.57,139.46,139.54,5965.0,124.8327,124.9312,124.8327,124.9043,5965.0
2019-04-18 10:20:00,139.58,139.69,139.56,139.57,5669.0,124.9401,125.0386,124.9222,124.9312,5669.0
2019-04-18 10:25:00,139.62,139.69,139.46,139.48,7190.0,124.9759,125.0386,124.8327,124.8506,7190.0
2019-04-18 10:30:00,139.49,139.5,139.35,139.35,5206.0,124.8596,124.8685,124.7342,124.7342,5206.0
2019-04-18 10:35:00,139.34,139.37,139.14,139.26,9319.0,124.7253,124.7522,124.5463,124.6537,9319.0
2019-04-18 10:40:00,139.25,139.28,139.1,139.16,14293.0,124.6447,124.6716,124.5105,124.5642,14293.0
2019-04-18 10:45:00,139.14,139.24,139.07,139.19,6356.0,124.5463,124.6358,124.4836,124.591,6356.0
2019-04-18 10:50:00,139.2,139.25,139.11,139.11,5110.0,124.6,124.6447,124.5194,124.5194,5110.0
2019-04-18 10:55:00,139.13,139.43,139.13,139.38,12216.0,124.5373,124.8059,124.5373,124.7611,12216.0
2019-04-18 11:00:00,139.36,139.38,139.28,139.34,5975.0,124.7432,124.7611,124.6716,124.7253,5975.0
2019-04-18 11:05:00,139.32,139.75,139.32,139.71,13248.0,124.7074,125.0923,124.7074,125.0565,13248.0
2019-04-18 11:10:00,139.72,139.79,139.61,139.76,6597.0,125.0654,125.1281,124.967,125.1012,6597.0
2019-04-18 11:15:00,139.76,139.81,139.61,139.81,7392.0,125.1012,125.146,124.967,125.146,7392.0
2019-04-18 11:20:00,139.78,139.78,139.58,139.75,61467.0,125.1191,125.1191,124.9401,125.0923,61467.0
2019-04-18 11:25:00,139.77,139.9,139.74,139.9,13638.0,125.1102,125.2266,125.0833,125.2266,13638.0
2019-04-18 11:30:00,139.89,139.98,139.82,139.96,8096.0,125.2176,125.2982,125.155,125.2803,8096.0
2019-04-18 11:35:00,139.98,140.0,139.85,139.88,4510.0,125.2982,125.3161,125.1818,125.2087,4510.0
2019-04-18 11:40:00,139.9,139.92,139.76,139.86,8231.0,125.2266,125.2445,125.1012,125.1908,8231.0
2019-04-18 11:45:00,139.86,139.87,139.78,139.8,11631.0,125.1908,125.1997,125.1191,125.1371,11631.0
2019-04-18 11:50:00,139.8,139.83,139.71,139.71,10447.0,125.1371,125.1639,125.0565,125.0565,10447.0
2019-04-18 11:55:00,139.74,139.85,139.72,139.79,5356.0,125.0833,125.1818,125.0654,125.1281,5356.0
2019-04-18 12:00:00,139.81,139.85,139.68,139.72,15787.0,125.146,125.1818,125.0296,125.0654,15787.0
2019-04-18 12:05:00,139.74,139.82,139.69,139.82,15350.0,125.0833,125.155,125.0386,125.155,15350.0
2019-04-18 12:10:00,139.84,139.9,139.82,139.87,8435.0,125.1729,125.2266,125.155,125.1997,8435.0
2019-04-18 12:15:00,139.88,139.9,139.84,139.86,5546.0,125.2087,125.2266,125.1729,125.1908,5546.0
2019-04-18 12:20:00,139.86,139.87,139.64,139.65,4827.0,125.1908,125.1997,124.9938,125.0028,4827.0
2019-04-18 12:25:00,139.67,139.76,139.64,139.74,5427.0,125.0207,125.1012,124.9938,125.0833,5427.0
2019-04-18 12:30:00,139.75,139.88,139.74,139.85,3383.0,125.0923,125.2087,125.0833,125.1818,3383.0
2019-04-18 12:35:00,139.85,139.85,139.74,139.76,3180.0,125.1818,125.1818,125.0833,125.1012,3180.0
2019-04-18 12:40:00,139.75,139.83,139.75,139.8,2853.0,125.0923,125.1639,125.0923,125.1371,2853.0
2019-04-18 12:45:00,139.8,139.83,139.77,139.83,2601.0,125.1371,125.1639,125.1102,125.1639,2601.0
2019-04-18 12:50:00,139.81,139.82,139.77,139.79,3494.0,125.146,125.155,125.1102,125.1281,3494.0
2019-04-18 12:55:00,139.8,139.84,139.77,139.8,3300.0,125.1371,125.1729,125.1102,125.1371,3300.0
2019-04-18 13:00:00,139.81,139.84,139.76,139.76,6697.0,125.146,125.1729,125.1012,125.1012,6697.0
2019-04-18 13:05:00,139.75,139.78,139.73,139.76,3294.0,125.0923,125.1191,125.0744,125.1012,3294.0
2019-04-18 13:10:00,139.79,139.88,139.78,139.85,5172.0,125.1281,125.2087,125.1191,125.1818,5172.0
2019-04-18 13:15:00,139.82,139.85,139.8,139.81,5734.0,125.155,125.1818,125.1371,125.146,5734.0
2019-04-18 13:20:00,139.8,139.82,139.78,139.79,4257.0,125.1371,125.155,125.1191,125.1281,4257.0
2019-04-18 13:25:00,139.83,139.91,139.79,139.84,5100.0,125.1639,125.2355,125.1281,125.1729,5100.0
2019-04-18 13:30:00,139.86,139.86,139.7,139.71,9475.0,125.1908,125.1908,125.0475,125.0565,9475.0
2019-04-18 13:35:00,139.72,139.75,139.67,139.68,6132.0,125.0654,125.0923,125.0207,125.0296,6132.0
2019-04-18 13:40:00,139.68,139.72,139.63,139.67,4800.0,125.0296,125.0654,124.9849,125.0207,4800.0
2019-04-18 13:45:00,139.66,139.77,139.66,139.72,3168.0,125.0117,125.1102,125.0117,125.0654,3168.0
2019-04-18 13:50:00,139.75,139.75,139.65,139.71,3118.0,125.0923,125.0923,125.0028,125.0565,3118.0
2019-04-18 13:55:00,139.71,139.73,139.66,139.66,5426.0,125.0565,125.0744,125.0117,125.0117,5426.0
2019-04-18 14:00:00,139.72,139.73,139.66,139.69,5902.0,125.0654,125.0744,125.0117,125.0386,5902.0
2019-04-18 14:05:00,139.7,139.72,139.66,139.71,3268.0,125.0475,125.0654,125.0117,125.0565,3268.0
2019-04-18 14:10:00,139.71,139.75,139.65,139.66,8704.0,125.0565,125.0923,125.0028,125.0117,8704.0
2019-04-18 14:15:00,139.69,139.73,139.61,139.67,13381.0,125.0386,125.0744,124.967,125.0207,13381.0
2019-04-18 14:20:00,139.68,139.68,139.59,139.65,9408.0,125.0296,125.0296,124.9491,125.0028,9408.0
2019-04-18 14:25:00,139.65,139.66,139.55,139.59,8474.0,125.0028,125.0117,124.9133,124.9491,8474.0
2019-04-18 14:30:00,139.59,139.65,139.56,139.56,5070.0,124.9491,125.0028,124.9222,124.9222,5070.0
2019-04-18 14:35:00,139.54,139.55,139.26,139.26,5324.0,124.9043,124.9133,124.6537,124.6537,5324.0
2019-04-18 14:40:00,139.29,139.41,139.26,139.41,2138.0,124.6805,124.788,124.6537,124.788,2138.0
2019-04-18 14:45:00,139.4,139.4,139.29,139.29,6605.0,124.779,124.779,124.6805,124.6805,6605.0
2019-04-18 14:50:00,139.31,139.34,139.19,139.19,4619.0,124.6984,124.7253,124.591,124.591,4619.0
2019-04-18 14:55:00,139.18,139.32,139.17,139.28,6277.0,124.5821,124.7074,124.5731,124.6716,6277.0
2019-04-18 15:00:00,139.31,139.31,139.26,139.26,4401.0,124.6984,124.6984,124.6537,124.6537,4401.0
2019-04-18 15:05:00,139.28,139.28,139.16,139.16,3897.0,124.6716,124.6716,124.5642,124.5642,3897.0
2019-04-18 15:10:00,139.18,139.24,139.18,139.24,3980.0,124.5821,124.6358,124.5821,124.6358,3980.0
2019-04-18 15:15:00,139.23,139.32,139.23,139.31,4479.0,124.6268,124.7074,124.6268,124.6984,4479.0
2019-04-18 15:20:00,139.3,139.4,139.3,139.39,6753.0,124.6895,124.779,124.6895,124.7701,6753.0
2019-04-18 15:25:00,139.39,139.39,139.17,139.17,8028.0,124.7701,124.7701,124.5731,124.5731,8028.0
2019-04-18 15:30:00,139.17,139.17,139.09,139.14,11849.0,124.5731,124.5731,124.5015,124.5463,11849.0
2019-04-18 15:35:00,139.12,139.12,138.99,139.02,10499.0,124.5284,124.5284,124.412,124.4389,10499.0
2019-04-18 15:40:00,139.04,139.05,138.89,138.98,10930.0,124.4568,124.4657,124.3225,124.4031,10930.0
2019-04-18 15:45:00,138.98,138.98,138.89,138.89,15560.0,124.4031,124.4031,124.3225,124.3225,15560.0
2019-04-18 15:50:00,138.88,138.89,138.71,138.81,23836.0,124.3135,124.3225,124.1614,124.2509,23836.0
2019-04-18 15:55:00,138.79,138.81,138.66,138.67,86358.0,124.233,124.2509,124.1166,124.1256,86358.0
2019-04-22 09:30:00,138.02,138.11,137.46,137.89,28463.0,123.5437,123.6243,123.0425,123.4274,28463.0
2019-04-22 09:35:00,137.74,137.74,137.39,137.52,6116.0,123.2931,123.2931,122.9798,123.0962,6116.0
2019-04-22 09:40:00,137.57,137.87,137.56,137.86,9448.0,123.1409,123.4095,123.132,123.4005,9448.0
2019-04-22 09:45:00,137.81,138.14,137.8,138.14,7000.0,123.3558,123.6512,123.3468,123.6512,7000.0
2019-04-22 09:50:00,138.11,138.13,137.84,137.84,3458.0,123.6243,123.6422,123.3826,123.3826,3458.0
2019-04-22 09:55:00,137.78,137.8,137.6,137.63,5140.0,123.3289,123.3468,123.1678,123.1947,5140.0
2019-04-22 10:00:00,137.6,137.89,137.6,137.73,10389.0,123.1678,123.4274,123.1678,123.2842,10389.0
2019-04-22 10:05:00,137.76,137.94,137.72,137.72,3205.0,123.311,123.4721,123.2752,123.2752,3205.0
2019-04-22 10:10:00,137.78,137.79,137.52,137.67,8113.0,123.3289,123.3379,123.0962,123.2305,8113.0
2019-04-22 10:15:00,137.68,137.69,137.44,137.44,4382.0,123.2394,123.2484,123.0246,123.0246,4382.0
2019-04-22 10:20:00,137.43,137.43,137.28,137.32,3567.0,123.0156,123.0156,122.8814,122.9172,3567.0
2019-04-22 10:25:00,137.28,137.42,137.28,137.39,1836.0,122.8814,123.0067,122.8814,122.9798,1836.0
2019-04-22 10:30:00,137.42,137.63,137.42,137.55,4080.0,123.0067,123.1947,123.0067,123.123,4080.0
2019-04-22 10:35:00,137.52,137.61,137.49,137.61,2360.0,123.0962,123.1767,123.0693,123.1767,2360.0
2019-04-22 10:40:00,137.58,137.64,137.55,137.59,3120.0,123.1499,123.2036,123.123,123.1588,3120.0
2019-04-22 10:45:00,137.57,137.64,137.5,137.64,5592.0,123.1409,123.2036,123.0783,123.2036,5592.0
2019-04-22 10:50:00,137.64,137.71,137.58,137.65,9091.0,123.2036,123.2663,123.1499,123.2126,9091.0
2019-04-22 10:55:00,137.62,137.7,137.61,137.68,4425.0,123.1857,123.2573,123.1767,123.2394,4425.0
2019-04-22 11:00:00,137.69,137.69,137.54,137.61,20740.0,123.2484,123.2484,123.1141,123.1767,20740.0
2019-04-22 11:05:00,137.6,137.74,137.59,137.72,8894.0,123.1678,123.2931,123.1588,123.2752,8894.0
2019-04-22 11:10:00,137.74,137.83,137.7,137.81,12059.0,123.2931,123.3737,123.2573,123.3558,12059.0
2019-04-22 11:15:00,137.81,137.81,137.67,137.68,23449.0,123.3558,123.3558,123.2305,123.2394,23449.0
2019-04-22 11:20:00,137.71,137.78,137.63,137.69,15159.0,123.2663,123.3289,123.1947,123.2484,15159.0
2019-04-22 11:25:00,137.71,137.71,137.6,137.68,9169.0,123.2663,123.2663,123.1678,123.2394,9169.0
2019-04-22 11:30:00,137.67,137.78,137.67,137.69,15216.0,123.2305,123.3289,123.2305,123.2484,15216.0
2019-04-22 11:35:00,137.69,137.72,137.64,137.64,8513.0,123.2484,123.2752,123.2036,123.2036,8513.0
2019-04-22 11:40:00,137.63,137.9,137.63,137.82,26971.0,123.1947,123.4363,123.1947,123.3647,26971.0
2019-04-22 11:45:00,137.81,137.88,137.73,137.79,10075.0,123.3558,123.4184,123.2842,123.3379,10075.0
2019-04-22 11:50:00,137.78,137.81,137.74,137.78,3974.0,123.3289,123.3558,123.2931,123.3289,3974.0
2019-04-22 11:55:00,137.81,137.83,137.75,137.82,5399.0,123.3558,123.3737,123.3021,123.3647,5399.0
2019-04-22 12:00:00,137.79,137.85,137.72,137.79,5929.0,123.3379,123.3916,123.2752,123.3379,5929.0
2019-04-22 12:05:00,137.79,137.8,137.73,137.74,4237.0,123.3379,123.3468,123.2842,123.2931,4237.0
2019-04-22 12:10:00,137.77,137.77,137.69,137.69,6522.0,123.32,123.32,123.2484,123.2484,6522.0
2019-04-22 12:15:00,137.69,137.71,137.66,137.68,2665.0,123.2484,123.2663,123.2215,123.2394,2665.0
2019-04-22 12:20:00,137.67,137.71,137.64,137.67,2500.0,123.2305,123.2663,123.2036,123.2305,2500.0
2019-04-22 12:25:00,137.67,137.69,137.6,137.68,3493.0,123.2305,123.2484,123.1678,123.2394,3493.0
2019-04-22 12:30:00,137.64,137.68,137.55,137.55,3711.0,123.2036,123.2394,123.123,123.123,3711.0
2019-04-22 12:35:00,137.52,137.52,137.46,137.48,2805.0,123.0962,123.0962,123.0425,123.0604,2805.0
2019-04-22 12:40:00,137.47,137.51,137.44,137.46,4155.0,123.0514,123.0872,123.0246,123.0425,4155.0
2019-04-22 12:45:00,137.47,137.55,137.46,137.51,4425.0,123.0514,123.123,123.0425,123.0872,4425.0
2019-04-22 12:50:00,137.52,137.52,137.45,137.52,3663.0,123.0962,123.0962,123.0335,123.0962,3663.0
2019-04-22 12:55:00,137.49,137.51,137.43,137.43,5130.0,123.0693,123.0872,123.0156,123.0156,5130.0
2019-04-22 13:00:00,137.42,137.42,137.34,137.34,3603.0,123.0067,123.0067,122.9351,122.9351,3603.0
2019-04-22 13:05:00,137.33,137.36,137.29,137.29,5254.0,122.9261,122.953,122.8903,122.8903,5254.0
2019-04-22 13:10:00,137.32,137.32,137.16,137.16,5446.0,122.9172,122.9172,122.7739,122.7739,5446.0
2019-04-22 13:15:00,137.17,137.43,137.15,137.42,16834.0,122.7829,123.0156,122.765,123.0067,16834.0
2019-04-22 13:20:00,137.42,137.44,137.35,137.41,2538.0,123.0067,123.0246,122.944,122.9977,2538.0
2019-04-22 13:25:00,137.39,137.45,137.35,137.45,2211.0,122.9798,123.0335,122.944,123.0335,2211.0
2019-04-22 13:30:00,137.45,137.46,137.42,137.45,2043.0,123.0335,123.0425,123.0067,123.0335,2043.0
2019-04-22 13:35:00,137.48,137.59,137.47,137.5,5632.0,123.0604,123.1588,123.0514,123.0783,5632.0
2019-04-22 13:40:00,137.54,137.56,137.53,137.55,1814.0,123.1141,123.132,123.1051,123.123,1814.0
2019-04-22 13:45:00,137.57,137.6,137.55,137.57,3650.0,123.1409,123.1678,123.123,123.1409,3650.0
2019-04-22 13:50:00,137.57,137.61,137.56,137.58,1467.0,123.1409,123.1767,123.132,123.1499,1467.0
2019-04-22 13:55:00,137.57,137.57,137.52,137.55,3880.0,123.1409,123.1409,123.0962,123.123,3880.0
2019-04-22 14:00:00,137.58,137.58,137.52,137.55,1815.0,123.1499,123.1499,123.0962,123.123,1815.0
2019-04-22 14:05:00,137.57,137.61,137.57,137.61,2370.0,123.1409,123.1767,123.1409,123.1767,2370.0
2019-04-22 14:10:00,137.59,137.6,137.55,137.55,1446.0,123.1588,123.1678,123.123,123.123,1446.0
2019-04-22 14:15:00,137.55,137.66,137.53,137.63,8156.0,123.123,123.2215,123.1051,123.1947,8156.0
2019-04-22 14:20:00,137.63,137.72,137.61,137.72,6115.0,123.1947,123.2752,123.1767,123.2752,6115.0
2019-04-22 14:25:00,137.74,137.76,137.7,137.7,3457.0,123.2931,123.311,123.2573,123.2573,3457.0
2019-04-22 14:30:00,137.68,137.8,137.62,137.8,7842.0,123.2394,123.3468,123.1857,123.3468,7842.0
2019-04-22 14:35:00,137.78,137.8,137.71,137.71,3607.0,123.3289,123.3468,123.2663,123.2663,3607.0
2019-04-22 14:40:00,137.73,137.87,137.72,137.85,9881.0,123.2842,123.4095,123.2752,123.3916,9881.0
2019-04-22 14:45:00,137.85,137.87,137.81,137.87,4448.0,123.3916,123.4095,123.3558,123.4095,4448.0
2019-04-22 14:50:00,137.87,137.89,137.84,137.89,1500.0,123.4095,123.4274,123.3826,123.4274,1500.0
2019-04-22 14:55:00,137.97,137.99,137.92,137.97,4499.0,123.499,123.5169,123.4542,123.499,4499.0
2019-04-22 15:00:00,137.97,137.97,137.88,137.9,3068.0,123.499,123.499,123.4184,123.4363,3068.0
2019-04-22 15:05:00,137.88,137.95,137.86,137.93,4428.0,123.4184,123.4811,123.4005,123.4632,4428.0
2019-04-22 15:10:00,137.99,138.01,137.95,137.97,3764.0,123.5169,123.5348,123.4811,123.499,3764.0
2019-04-22 15:15:00,137.96,138.04,137.95,138.02,2129.0,123.49,123.5616,123.4811,123.5437,2129.0
2019-04-22 15:20:00,138.02,138.02,137.88,137.89,5244.0,123.5437,123.5437,123.4184,123.4274,5244.0
2019-04-22 15:25:00,137.89,137.92,137.87,137.88,5166.0,123.4274,123.4542,123.4095,123.4184,5166.0
2019-04-22 15:30:00,137.88,137.92,137.82,137.87,8696.0,123.4184,123.4542,123.3647,123.4095,8696.0
2019-04-22 15:35:00,137.86,137.94,137.86,137.93,6410.0,123.4005,123.4721,123.4005,123.4632,6410.0
2019-04-22 15:40:00,137.93,137.98,137.91,137.95,10224.0,123.4632,123.5079,123.4453,123.4811,10224.0
2019-04-22 15:45:00,137.93,137.97,137.92,137.96,14777.0,123.4632,123.499,123.4542,123.49,14777.0
2019-04-22 15:50:00,137.96,138.06,137.94,138.02,15409.0,123.49,123.5796,123.4721,123.5437,15409.0
2019-04-22 15:55:00,138.03,138.06,137.87,138.04,50871.0,123.5527,123.5796,123.4095,123.5616,50871.0
2019-04-23 09:30:00,138.26,138.59,138.26,138.53,17034.0,123.7586,124.054,123.7586,124.0003,17034.0
2019-04-23 09:35:00,138.47,138.77,138.37,138.69,5614.0,123.9465,124.2151,123.857,124.1435,5614.0
2019-04-23 09:40:00,138.73,138.91,138.66,138.68,8414.0,124.1793,124.3404,124.1166,124.1345,8414.0
2019-04-23 09:45:00,138.63,138.69,138.43,138.56,9219.0,124.0898,124.1435,123.9107,124.0271,9219.0
2019-04-23 09:50:00,138.52,138.64,138.49,138.56,9724.0,123.9913,124.0987,123.9645,124.0271,9724.0
2019-04-23 09:55:00,138.54,138.62,138.42,138.59,7830.0,124.0092,124.0808,123.9018,124.054,7830.0
2019-04-23 10:00:00,138.62,138.7,138.51,138.51,9915.0,124.0808,124.1524,123.9824,123.9824,9915.0
2019-04-23 10:05:00,138.54,138.57,138.44,138.47,9933.0,124.0092,124.0361,123.9197,123.9465,9933.0
2019-04-23 10:10:00,138.47,138.59,138.47,138.59,7338.0,123.9465,124.054,123.9465,124.054,7338.0
2019-04-23 10:15:00,138.59,138.62,138.4,138.4,6458.0,124.054,124.0808,123.8839,123.8839,6458.0
2019-04-23 10:20:00,138.4,138.41,138.2,138.23,14776.0,123.8839,123.8928,123.7049,123.7317,14776.0
2019-04-23 10:25:00,138.21,138.29,138.16,138.29,6412.0,123.7138,123.7854,123.6691,123.7854,6412.0
2019-04-23 10:30:00,138.33,138.37,138.08,138.09,10083.0,123.8212,123.857,123.5975,123.6064,10083.0
2019-04-23 10:35:00,138.12,138.25,138.11,138.2,7347.0,123.6333,123.7496,123.6243,123.7049,7347.0
2019-04-23 10:40:00,138.21,138.38,138.2,138.37,5020.0,123.7138,123.866,123.7049,123.857,5020.0
2019-04-23 10:45:00,138.37,138.5,138.25,138.25,12124.0,123.857,123.9734,123.7496,123.7496,12124.0
2019-04-23 10:50:00,138.25,138.27,138.16,138.26,8237.0,123.7496,123.7675,123.6691,123.7586,8237.0
2019-04-23 10:55:00,138.31,138.38,138.22,138.38,12731.0,123.8033,123.866,123.7228,123.866,12731.0
2019-04-23 11:00:00,138.41,138.72,138.4,138.72,6854.0,123.8928,124.1703,123.8839,124.1703,6854.0
2019-04-23 11:05:00,138.72,138.75,138.61,138.66,7175.0,124.1703,124.1972,124.0719,124.1166,7175.0
2019-04-23 11:10:00,138.63,138.77,138.63,138.75,3893.0,124.0898,124.2151,124.0898,124.1972,3893.0
2019-04-23 11:15:00,138.85,138.89,138.81,138.89,6514.0,124.2867,124.3225,124.2509,124.3225,6514.0
2019-04-23 11:20:00,138.88,138.88,138.68,138.7,8748.0,124.3135,124.3135,124.1345,124.1524,8748.0
2019-04-23 11:25:00,138.71,138.87,138.71,138.71,7521.0,124.1614,124.3046,124.1614,124.1614,7521.0
2019-04-23 11:30:00,138.72,138.85,138.69,138.81,6826.0,124.1703,124.2867,124.1435,124.2509,6826.0
2019-04-23 11:35:00,138.78,138.82,138.73,138.75,4148.0,124.224,124.2598,124.1793,124.1972,4148.0
2019-04-23 11:40:00,138.77,138.81,138.69,138.69,7427.0,124.2151,124.2509,124.1435,124.1435,7427.0
2019-04-23 11:45:00,138.67,138.74,138.6,138.72,4742.0,124.1256,124.1882,124.0629,124.1703,4742.0
2019-04-23 11:50:00,138.71,138.81,138.69,138.79,4901.0,124.1614,124.2509,124.1435,124.233,4901.0
2019-04-23 11:55:00,138.76,138.78,138.71,138.72,6527.0,124.2061,124.224,124.1614,124.1703,6527.0
2019-04-23 12:00:00,138.69,138.93,138.68,138.85,8891.0,124.1435,124.3583,124.1345,124.2867,8891.0
2019-04-23 12:05:00,138.81,139.02,138.81,138.97,4292.0,124.2509,124.4389,124.2509,124.3941,4292.0
2019-04-23 12:10:00,138.9,138.9,138.78,138.78,2816.0,124.3314,124.3314,124.224,124.224,2816.0
2019-04-23 12:15:00,138.78,138.87,138.73,138.77,3858.0,124.224,124.3046,124.1793,124.2151,3858.0
2019-04-23 12:20:00,138.79,138.8,138.62,138.62,3000.0,124.233,124.2419,124.0808,124.0808,3000.0
2019-04-23 12:25:00,138.65,138.67,138.57,138.6,4442.0,124.1077,124.1256,124.0361,124.0629,4442.0
2019-04-23 12:30:00,138.61,138.61,138.52,138.59,3522.0,124.0719,124.0719,123.9913,124.054,3522.0
2019-04-23 12:35:00,138.6,138.61,138.44,138.47,4550.0,124.0629,124.0719,123.9197,123.9465,4550.0
2019-04-23 12:40:00,138.47,138.49,138.45,138.47,2473.0,123.9465,123.9645,123.9286,123.9465,2473.0
2019-04-23 12:45:00,138.49,138.49,138.41,138.41,3948.0,123.9645,123.9645,123.8928,123.8928,3948.0
2019-04-23 12:50:00,138.41,138.45,138.31,138.35,4994.0,123.8928,123.9286,123.8033,123.8391,4994.0
2019-04-23 12:55:00,138.33,138.39,138.29,138.39,4130.0,123.8212,123.8749,123.7854,123.8749,4130.0
2019-04-23 13:00:00,138.41,138.47,138.41,138.46,4520.0,123.8928,123.9465,123.8928,123.9376,4520.0
2019-04-23 13:05:00,138.46,138.46,138.37,138.39,4200.0,123.9376,123.9376,123.857,123.8749,4200.0
2019-04-23 13:10:00,138.4,138.43,138.37,138.42,2190.0,123.8839,123.9107,123.857,123.9018,2190.0
2019-04-23 13:15:00,138.4,138.46,138.38,138.46,4895.0,123.8839,123.9376,123.866,123.9376,4895.0
2019-04-23 13:20:00,138.48,138.51,138.45,138.45,3526.0,123.9555,123.9824,123.9286,123.9286,3526.0
2019-04-23 13:25:00,138.43,138.43,138.31,138.32,3462.0,123.9107,123.9107,123.8033,123.8123,3462.0
2019-04-23 13:30:00,138.29,138.34,138.29,138.32,1773.0,123.7854,123.8302,123.7854,123.8123,1773.0
2019-04-23 13:35:00,138.31,138.35,138.27,138.35,3600.0,123.8033,123.8391,123.7675,123.8391,3600.0
2019-04-23 13:40:00,138.35,138.39,138.33,138.39,3377.0,123.8391,123.8749,123.8212,123.8749,3377.0
2019-04-23 13:45:00,138.37,138.42,138.35,138.42,3721.0,123.857,123.9018,123.8391,123.9018,3721.0
2019-04-23 13:50:00,138.42,138.43,138.36,138.37,4055.0,123.9018,123.9107,123.8481,123.857,4055.0
2019-04-23 13:55:00,138.38,138.38,138.31,138.33,4819.0,123.866,123.866,123.8033,123.8212,4819.0
2019-04-23 14:00:00,138.31,138.31,138.24,138.27,5112.0,123.8033,123.8033,123.7407,123.7675,5112.0
2019-04-23 14:05:00,138.27,138.34,138.27,138.32,1800.0,123.7675,123.8302,123.7675,123.8123,1800.0
2019-04-23 14:10:00,138.29,138.37,138.28,138.37,3321.0,123.7854,123.857,123.7765,123.857,3321.0
2019-04-23 14:15:00,138.37,138.37,138.31,138.31,1740.0,123.857,123.857,123.8033,123.8033,1740.0
2019-04-23 14:20:00,138.31,138.35,138.29,138.3,2163.0,123.8033,123.8391,123.7854,123.7944,2163.0
2019-04-23 14:25:00,138.3,138.35,138.27,138.27,11231.0,123.7944,123.8391,123.7675,123.7675,11231.0
2019-04-23 14:30:00,138.26,138.28,138.2,138.21,3074.0,123.7586,123.7765,123.7049,123.7138,3074.0
2019-04-23 14:35:00,138.22,138.23,138.05,138.06,11350.0,123.7228,123.7317,123.5706,123.5796,11350.0
2019-04-23 14:40:00,138.06,138.07,137.88,137.9,8058.0,123.5796,123.5885,123.4184,123.4363,8058.0
2019-04-23 14:45:00,137.9,137.97,137.87,137.92,9786.0,123.4363,123.499,123.4095,123.4542,9786.0
2019-04-23 14:50:00,137.93,137.95,137.89,137.95,2491.0,123.4632,123.4811,123.4274,123.4811,2491.0
2019-04-23 14:55:00,137.95,138.03,137.95,138.0,6861.0,123.4811,123.5527,123.4811,123.5258,6861.0
2019-04-23 15:00:00,137.99,138.07,137.9,138.06,17200.0,123.5169,123.5885,123.4363,123.5796,17200.0
2019-04-23 15:05:00,138.08,138.11,138.03,138.1,9897.0,123.5975,123.6243,123.5527,123.6154,9897.0
2019-04-23 15:10:00,138.1,138.19,138.08,138.19,13147.0,123.6154,123.6959,123.5975,123.6959,13147.0
2019-04-23 15:15:00,138.16,138.26,138.15,138.25,5393.0,123.6691,123.7586,123.6601,123.7496,5393.0
2019-04-23 15:20:00,138.25,138.31,138.24,138.31,7429.0,123.7496,123.8033,123.7407,123.8033,7429.0
2019-04-23 15:25:00,138.28,138.31,138.27,138.29,7166.0,123.7765,123.8033,123.7675,123.7854,7166.0
2019-04-23 15:30:00,138.31,138.36,138.23,138.36,15215.0,123.8033,123.8481,123.7317,123.8481,15215.0
2019-04-23 15:35:00,138.36,138.47,138.34,138.45,9407.0,123.8481,123.9465,123.8302,123.9286,9407.0
2019-04-23 15:40:00,138.44,138.5,138.44,138.48,8139.0,123.9197,123.9734,123.9197,123.9555,8139.0
2019-04-23 15:45:00,138.48,138.57,138.46,138.54,12782.0,123.9555,124.0361,123.9376,124.0092,12782.0
2019-04-23 15:50:00,138.53,138.65,138.51,138.61,23594.0,124.0003,124.1077,123.9824,124.0719,23594.0
2019-04-23 15:55:00,138.61,138.67,138.54,138.54,45787.0,124.0719,124.1256,124.0092,124.0092,45787.0
2019-04-24 09:30:00,139.0,139.15,138.45,139.09,46363.0,124.421,124.5552,123.9286,124.5015,46363.0
2019-04-24 09:35:00,139.12,139.48,139.01,139.46,16224.0,124.5284,124.8506,124.4299,124.8327,16224.0
2019-04-24 09:40:00,139.48,139.89,139.48,139.67,15761.0,124.8506,125.2176,124.8506,125.0207,15761.0
2019-04-24 09:45:00,139.64,139.77,139.43,139.75,22718.0,124.9938,125.1102,124.8059,125.0923,22718.0
2019-04-24 09:50:00,139.71,139.81,139.59,139.79,21300.0,125.0565,125.146,124.9491,125.1281,21300.0
2019-04-24 09:55:00,139.78,140.06,139.74,140.03,33924.0,125.1191,125.3698,125.0833,125.3429,33924.0
2019-04-24 10:00:00,140.05,140.49,140.02,140.28,28768.0,125.3608,125.7547,125.334,125.5667,28768.0
2019-04-24 10:05:00,140.28,140.43,140.26,140.42,44960.0,125.5667,125.701,125.5488,125.692,44960.0
2019-04-24 10:10:00,140.44,140.44,140.23,140.25,10268.0,125.7099,125.7099,125.522,125.5399,10268.0
2019-04-24 10:15:00,140.23,140.29,140.17,140.24,9527.0,125.522,125.5757,125.4682,125.5309,9527.0
2019-04-24 10:20:00,140.24,140.53,140.23,140.53,16359.0,125.5309,125.7905,125.522,125.7905,16359.0
2019-04-24 10:25:00,140.5,140.59,140.47,140.48,14573.0,125.7636,125.8442,125.7368,125.7457,14573.0
2019-04-24 10:30:00,140.51,140.62,140.44,140.52,14457.0,125.7726,125.871,125.7099,125.7815,14457.0
2019-04-24 10:35:00,140.51,140.54,140.36,140.38,9386.0,125.7726,125.7994,125.6383,125.6562,9386.0
2019-04-24 10:40:00,140.39,140.66,140.39,140.54,21437.0,125.6652,125.9068,125.6652,125.7994,21437.0
2019-04-24 10:45:00,140.52,140.65,140.48,140.53,10100.0,125.7815,125.8979,125.7457,125.7905,10100.0
2019-04-24 10:50:00,140.51,140.87,140.47,140.86,18628.0,125.7726,126.0948,125.7368,126.0859,18628.0
2019-04-24 10:55:00,140.88,140.88,140.77,140.82,12504.0,126.1038,126.1038,126.0053,126.0501,12504.0
2019-04-24 11:00:00,140.8,141.07,140.77,141.06,32188.0,126.0322,126.2738,126.0053,126.2649,32188.0
2019-04-24 11:05:00,141.04,141.06,140.8,141.02,44212.0,126.247,126.2649,126.0322,126.2291,44212.0
2019-04-24 11:10:00,140.98,141.14,140.87,141.13,14179.0,126.1933,126.3365,126.0948,126.3276,14179.0
2019-04-24 11:15:00,141.13,141.25,141.05,141.21,12122.0,126.3276,126.435,126.2559,126.3992,12122.0
2019-04-24 11:20:00,141.21,141.27,141.12,141.17,8856.0,126.3992,126.4529,126.3186,126.3634,8856.0
2019-04-24 11:25:00,141.18,141.23,141.05,141.11,5642.0,126.3723,126.4171,126.2559,126.3097,5642.0
2019-04-24 11:30:00,141.09,141.17,141.02,141.13,6026.0,126.2917,126.3634,126.2291,126.3276,6026.0
2019-04-24 11:35:00,141.14,141.37,141.12,141.33,15143.0,126.3365,126.5424,126.3186,126.5066,15143.0
2019-04-24 11:40:00,141.34,141.41,141.29,141.41,12101.0,126.5155,126.5782,126.4708,126.5782,12101.0
2019-04-24 11:45:00,141.4,141.4,141.25,141.3,38404.0,126.5692,126.5692,126.435,126.4797,38404.0
2019-04-24 11:50:00,141.31,141.32,141.06,141.23,10898.0,126.4887,126.4976,126.2649,126.4171,10898.0
2019-04-24 11:55:00,141.22,141.28,141.18,141.2,11663.0,126.4081,126.4618,126.3723,126.3902,11663.0
2019-04-24 12:00:00,141.19,141.19,140.85,140.86,17008.0,126.3813,126.3813,126.0769,126.0859,17008.0
2019-04-24 12:05:00,140.86,141.0,140.85,140.98,4133.0,126.0859,126.2112,126.0769,126.1933,4133.0
2019-04-24 12:10:00,141.0,141.05,140.93,140.95,6337.0,126.2112,126.2559,126.1485,126.1664,6337.0
2019-04-24 12:15:00,140.92,141.01,140.79,140.79,11949.0,126.1396,126.2201,126.0232,126.0232,11949.0
2019-04-24 12:20:00,140.74,140.78,140.74,140.75,5047.0,125.9785,126.0143,125.9785,125.9874,5047.0
2019-04-24 12:25:00,140.74,140.78,140.71,140.75,6207.0,125.9785,126.0143,125.9516,125.9874,6207.0
2019-04-24 12:30:00,140.75,140.81,140.72,140.8,6088.0,125.9874,126.0411,125.9606,126.0322,6088.0
2019-04-24 12:35:00,140.81,140.91,140.79,140.81,5300.0,126.0411,126.1306,126.0232,126.0411,5300.0
2019-04-24 12:40:00,140.8,140.82,140.7,140.7,6798.0,126.0322,126.0501,125.9427,125.9427,6798.0
2019-04-24 12:45:00,140.7,140.72,140.65,140.67,5244.0,125.9427,125.9606,125.8979,125.9158,5244.0
2019-04-24 12:50:00,140.72,140.73,140.59,140.59,5172.0,125.9606,125.9695,125.8442,125.8442,5172.0
2019-04-24 12:55:00,140.58,140.6,140.44,140.45,7403.0,125.8352,125.8531,125.7099,125.7189,7403.0
2019-04-24 13:00:00,140.46,140.46,140.3,140.35,4907.0,125.7278,125.7278,125.5846,125.6294,4907.0
2019-04-24 13:05:00,140.34,140.39,140.29,140.34,7744.0,125.6204,125.6652,125.5757,125.6204,7744.0
2019-04-24 13:10:00,140.29,140.29,140.22,140.26,13031.0,125.5757,125.5757,125.513,125.5488,13031.0
2019-04-24 13:15:00,140.25,140.45,140.24,140.42,6482.0,125.5399,125.7189,125.5309,125.692,6482.0
2019-04-24 13:20:00,140.43,140.6,140.42,140.56,13828.0,125.701,125.8531,125.692,125.8173,13828.0
2019-04-24 13:25:00,140.58,140.69,140.57,140.64,11162.0,125.8352,125.9337,125.8263,125.8889,11162.0
2019-04-24 13:30:00,140.62,140.62,140.49,140.49,4848.0,125.871,125.871,125.7547,125.7547,4848.0
2019-04-24 13:35:00,140.46,140.47,140.36,140.38,4188.0,125.7278,125.7368,125.6383,125.6562,4188.0
2019-04-24 13:40:00,140.36,140.49,140.36,140.39,4025.0,125.6383,125.7547,125.6383,125.6652,4025.0
2019-04-24 13:45:00,140.41,140.46,140.41,140.43,4043.0,125.6831,125.7278,125.6831,125.701,4043.0
2019-04-24 13:50:00,140.43,140.46,140.39,140.43,4633.0,125.701,125.7278,125.6652,125.701,4633.0
2019-04-24 13:55:00,140.42,140.46,140.37,140.45,5603.0,125.692,125.7278,125.6473,125.7189,5603.0
2019-04-24 14:00:00,140.43,140.43,140.27,140.3,6405.0,125.701,125.701,125.5578,125.5846,6405.0
2019-04-24 14:05:00,140.3,140.34,140.17,140.21,9333.0,125.5846,125.6204,125.4682,125.504,9333.0
2019-04-24 14:10:00,140.23,140.24,140.04,140.06,4699.0,125.522,125.5309,125.3519,125.3698,4699.0
2019-04-24 14:15:00,140.06,140.19,140.05,140.19,4664.0,125.3698,125.4861,125.3608,125.4861,4664.0
2019-04-24 14:20:00,140.21,140.23,140.16,140.22,3838.0,125.504,125.522,125.4593,125.513,3838.0
2019-04-24 14:25:00,140.22,140.22,140.14,140.15,5369.0,125.513,125.513,125.4414,125.4503,5369.0
2019-04-24 14:30:00,140.15,140.21,140.13,140.17,4170.0,125.4503,125.504,125.4324,125.4682,4170.0
2019-04-24 14:35:00,140.2,140.29,140.19,140.24,2835.0,125.4951,125.5757,125.4861,125.5309,2835.0
2019-04-24 14:40:00,140.25,140.31,140.13,140.14,5002.0,125.5399,125.5936,125.4324,125.4414,5002.0
2019-04-24 14:45:00,140.14,140.26,140.14,140.25,4969.0,125.4414,125.5488,125.4414,125.5399,4969.0
2019-04-24 14:50:00,140.27,140.32,140.23,140.31,7082.0,125.5578,125.6025,125.522,125.5936,7082.0
2019-04-24 14:55:00,140.29,140.39,140.26,140.39,13322.0,125.5757,125.6652,125.5488,125.6652,13322.0
2019-04-24 15:00:00,140.4,140.59,140.4,140.48,25939.0,125.6741,125.8442,125.6741,125.7457,25939.0
2019-04-24 15:05:00,140.44,140.6,140.44,140.56,6064.0,125.7099,125.8531,125.7099,125.8173,6064.0
2019-04-24 15:10:00,140.56,140.71,140.56,140.7,16686.0,125.8173,125.9516,125.8173,125.9427,16686.0
2019-04-24 15:15:00,140.7,140.77,140.69,140.72,11529.0,125.9427,126.0053,125.9337,125.9606,11529.0
2019-04-24 15:20:00,140.73,140.83,140.71,140.79,32606.0,125.9695,126.059,125.9516,126.0232,32606.0
2019-04-24 15:25:00,140.8,140.88,140.73,140.86,26703.0,126.0322,126.1038,125.9695,126.0859,26703.0
2019-04-24 15:30:00,140.85,140.96,140.82,140.87,46209.0,126.0769,126.1754,126.0501,126.0948,46209.0
2019-04-24 15:35:00,140.86,140.86,140.69,140.7,41125.0,126.0859,126.0859,125.9337,125.9427,41125.0
2019-04-24 15:40:00,140.72,140.76,140.59,140.76,19491.0,125.9606,125.9964,125.8442,125.9964,19491.0
2019-04-24 15:45:00,140.78,140.96,140.76,140.96,32278.0,126.0143,126.1754,125.9964,126.1754,32278.0
2019-04-24 15:50:00,140.9,140.96,140.59,140.69,47206.0,126.1217,126.1754,125.8442,125.9337,47206.0
2019-04-24 15:55:00,140.66,140.71,140.45,140.57,141944.0,125.9068,125.9516,125.7189,125.8263,141944.0
2019-04-25 09:30:00,139.99,140.09,139.28,139.78,19837.0,125.3071,125.3966,124.6716,125.1191,19837.0
2019-04-25 09:35:00,139.76,140.19,139.75,139.86,12351.0,125.1012,125.4861,125.0923,125.1908,12351.0
2019-04-25 09:40:00,139.82,140.03,139.63,139.77,15482.0,125.155,125.3429,124.9849,125.1102,15482.0
2019-04-25 09:45:00,139.74,140.03,139.7,140.03,4611.0,125.0833,125.3429,125.0475,125.3429,4611.0
2019-04-25 09:50:00,139.98,140.19,139.89,140.19,12573.0,125.2982,125.4861,125.2176,125.4861,12573.0
2019-04-25 09:55:00,140.15,140.36,140.13,140.29,7501.0,125.4503,125.6383,125.4324,125.5757,7501.0
2019-04-25 10:00:00,140.26,140.33,140.16,140.31,10253.0,125.5488,125.6115,125.4593,125.5936,10253.0
2019-04-25 10:05:00,140.3,140.42,140.27,140.32,13758.0,125.5846,125.692,125.5578,125.6025,13758.0
2019-04-25 10:10:00,140.34,140.53,140.26,140.27,13106.0,125.6204,125.7905,125.5488,125.5578,13106.0
2019-04-25 10:15:00,140.3,140.54,140.3,140.5,12041.0,125.5846,125.7994,125.5846,125.7636,12041.0
2019-04-25 10:20:00,140.51,140.63,140.46,140.62,8372.0,125.7726,125.88,125.7278,125.871,8372.0
2019-04-25 10:25:00,140.66,140.71,140.32,140.36,11368.0,125.9068,125.9516,125.6025,125.6383,11368.0
2019-04-25 10:30:00,140.31,140.31,139.89,140.0,17525.0,125.5936,125.5936,125.2176,125.3161,17525.0
2019-04-25 10:35:00,140.01,140.19,139.94,140.14,25882.0,125.325,125.4861,125.2624,125.4414,25882.0
2019-04-25 10:40:00,140.14,140.28,140.06,140.15,9768.0,125.4414,125.5667,125.3698,125.4503,9768.0
2019-04-25 10:45:00,140.18,140.36,140.18,140.21,10774.0,125.4772,125.6383,125.4772,125.504,10774.0
2019-04-25 10:50:00,140.21,140.25,140.11,140.12,8178.0,125.504,125.5399,125.4145,125.4235,8178.0
2019-04-25 10:55:00,140.11,140.32,140.1,140.31,6555.0,125.4145,125.6025,125.4056,125.5936,6555.0
2019-04-25 11:00:00,140.38,140.53,140.35,140.4,5600.0,125.6562,125.7905,125.6294,125.6741,5600.0
2019-04-25 11:05:00,140.42,140.72,140.42,140.68,9919.0,125.692,125.9606,125.692,125.9248,9919.0
2019-04-25 11:10:00,140.7,140.88,140.66,140.87,15958.0,125.9427,126.1038,125.9068,126.0948,15958.0
2019-04-25 11:15:00,140.87,141.07,140.85,141.04,21738.0,126.0948,126.2738,126.0769,126.247,21738.0
2019-04-25 11:20:00,141.02,141.1,140.95,140.95,14050.0,126.2291,126.3007,126.1664,126.1664,14050.0
2019-04-25 11:25:00,140.97,141.16,140.95,140.99,12584.0,126.1843,126.3544,126.1664,126.2022,12584.0
2019-04-25 11:30:00,141.0,141.25,141.0,141.13,5955.0,126.2112,126.435,126.2112,126.3276,5955.0
2019-04-25 11:35:00,141.11,141.23,141.05,141.16,3897.0,126.3097,126.4171,126.2559,126.3544,3897.0
2019-04-25 11:40:00,141.14,141.21,141.08,141.2,4961.0,126.3365,126.3992,126.2828,126.3902,4961.0
2019-04-25 11:45:00,141.17,141.17,141.08,141.15,6719.0,126.3634,126.3634,126.2828,126.3455,6719.0
2019-04-25 11:50:00,141.15,141.36,141.13,141.32,7591.0,126.3455,126.5334,126.3276,126.4976,7591.0
2019-04-25 11:55:00,141.3,141.33,141.18,141.18,6905.0,126.4797,126.5066,126.3723,126.3723,6905.0
2019-04-25 12:00:00,141.17,141.22,141.12,141.2,3515.0,126.3634,126.4081,126.3186,126.3902,3515.0
2019-04-25 12:05:00,141.16,141.25,141.13,141.2,5455.0,126.3544,126.435,126.3276,126.3902,5455.0
2019-04-25 12:10:00,141.18,141.28,141.11,141.26,7232.0,126.3723,126.4618,126.3097,126.4439,7232.0
2019-04-25 12:15:00,141.27,141.31,141.22,141.23,6147.0,126.4529,126.4887,126.4081,126.4171,6147.0
2019-04-25 12:20:00,141.23,141.36,141.23,141.34,4090.0,126.4171,126.5334,126.4171,126.5155,4090.0
2019-04-25 12:25:00,141.33,141.44,141.3,141.41,7539.0,126.5066,126.605,126.4797,126.5782,7539.0
2019-04-25 12:30:00,141.42,141.78,141.38,141.78,31412.0,126.5871,126.9094,126.5513,126.9094,31412.0
2019-04-25 12:35:00,141.74,141.86,141.71,141.79,14046.0,126.8736,126.981,126.8467,126.9183,14046.0
2019-04-25 12:40:00,141.8,141.81,141.64,141.68,7739.0,126.9273,126.9362,126.7841,126.8199,7739.0
2019-04-25 12:45:00,141.65,141.78,141.59,141.78,12626.0,126.793,126.9094,126.7393,126.9094,12626.0
2019-04-25 12:50:00,141.79,141.98,141.79,141.96,16445.0,126.9183,127.0884,126.9183,127.0705,16445.0
2019-04-25 12:55:00,141.98,142.0,141.86,141.92,14608.0,127.0884,127.1063,126.981,127.0347,14608.0
2019-04-25 13:00:00,141.93,141.94,141.8,141.8,10289.0,127.0436,127.0526,126.9273,126.9273,10289.0
2019-04-25 13:05:00,141.8,141.85,141.77,141.84,12356.0,126.9273,126.972,126.9004,126.9631,12356.0
2019-04-25 13:10:00,141.85,141.9,141.82,141.9,9986.0,126.972,127.0168,126.9452,127.0168,9986.0
2019-04-25 13:15:00,141.9,141.9,141.75,141.79,11300.0,127.0168,127.0168,126.8825,126.9183,11300.0
2019-04-25 13:20:00,141.8,141.86,141.79,141.84,15477.0,126.9273,126.981,126.9183,126.9631,15477.0
2019-04-25 13:25:00,141.85,141.96,141.85,141.88,5828.0,126.972,127.0705,126.972,126.9989,5828.0
2019-04-25 13:30:00,141.9,141.91,141.82,141.84,5124.0,127.0168,127.0257,126.9452,126.9631,5124.0
2019-04-25 13:35:00,141.87,141.92,141.82,141.85,7269.0,126.9899,127.0347,126.9452,126.972,7269.0
2019-04-25 13:40:00,141.89,141.89,141.82,141.87,4905.0,127.0078,127.0078,126.9452,126.9899,4905.0
2019-04-25 13:45:00,141.85,141.94,141.84,141.92,7332.0,126.972,127.0526,126.9631,127.0347,7332.0
2019-04-25 13:50:00,141.91,141.93,141.85,141.85,6421.0,127.0257,127.0436,126.972,126.972,6421.0
2019-04-25 13:55:00,141.86,141.92,141.86,141.87,5369.0,126.981,127.0347,126.981,126.9899,5369.0
2019-04-25 14:00:00,141.88,141.96,141.87,141.91,7653.0,126.9989,127.0705,126.9899,127.0257,7653.0
2019-04-25 14:05:00,141.89,141.92,141.79,141.79,6738.0,127.0078,127.0347,126.9183,126.9183,6738.0
2019-04-25 14:10:00,141.8,141.83,141.7,141.76,6526.0,126.9273,126.9541,126.8378,126.8915,6526.0
2019-04-25 14:15:00,141.75,141.8,141.7,141.78,10288.0,126.8825,126.9273,126.8378,126.9094,10288.0
2019-04-25 14:20:00,141.8,141.84,141.77,141.81,5444.0,126.9273,126.9631,126.9004,126.9362,5444.0
2019-04-25 14:25:00,141.81,141.85,141.77,141.85,11569.0,126.9362,126.972,126.9004,126.972,11569.0
2019-04-25 14:30:00,141.84,141.86,141.8,141.84,10214.0,126.9631,126.981,126.9273,126.9631,10214.0
2019-04-25 14:35:00,141.87,141.9,141.81,141.84,7640.0,126.9899,127.0168,126.9362,126.9631,7640.0
2019-04-25 14:40:00,141.8,141.86,141.77,141.83,5412.0,126.9273,126.981,126.9004,126.9541,5412.0
2019-04-25 14:45:00,141.85,141.86,141.7,141.76,7598.0,126.972,126.981,126.8378,126.8915,7598.0
2019-04-25 14:50:00,141.77,141.85,141.76,141.77,4536.0,126.9004,126.972,126.8915,126.9004,4536.0
2019-04-25 14:55:00,141.8,141.86,141.79,141.84,6987.0,126.9273,126.981,126.9183,126.9631,6987.0
2019-04-25 15:00:00,141.83,141.9,141.8,141.88,8357.0,126.9541,127.0168,126.9273,126.9989,8357.0
2019-04-25 15:05:00,141.85,141.87,141.76,141.8,8291.0,126.972,126.9899,126.8915,126.9273,8291.0
2019-04-25 15:10:00,141.81,141.83,141.75,141.78,4404.0,126.9362,126.9541,126.8825,126.9094,4404.0
2019-04-25 15:15:00,141.78,141.85,141.77,141.84,5597.0,126.9094,126.972,126.9004,126.9631,5597.0
2019-04-25 15:20:00,141.84,141.88,141.76,141.78,6698.0,126.9631,126.9989,126.8915,126.9094,6698.0
2019-04-25 15:25:00,141.8,141.97,141.8,141.93,9262.0,126.9273,127.0795,126.9273,127.0436,9262.0
2019-04-25 15:30:00,141.97,142.0,141.89,141.92,20298.0,127.0795,127.1063,127.0078,127.0347,20298.0
2019-04-25 15:35:00,141.89,141.9,141.71,141.76,13772.0,127.0078,127.0168,126.8467,126.8915,13772.0
2019-04-25 15:40:00,141.77,142.0,141.77,141.98,19535.0,126.9004,127.1063,126.9004,127.0884,19535.0
2019-04-25 15:45:00,141.99,142.01,141.77,141.83,21793.0,127.0974,127.1153,126.9004,126.9541,21793.0
2019-04-25 15:50:00,141.85,141.95,141.78,141.8,27650.0,126.972,127.0615,126.9094,126.9273,27650.0
2019-04-25 15:55:00,141.78,141.91,141.72,141.74,69317.0,126.9094,127.0257,126.8557,126.8736,69317.0
2019-04-26 09:30:00,141.88,142.35,141.81,141.97,33044.0,126.9989,127.4196,126.9362,127.0795,33044.0
2019-04-26 09:35:00,141.93,142.17,141.83,141.88,8769.0,127.0436,127.2585,126.9541,126.9989,8769.0
2019-04-26 09:40:00,141.89,142.28,141.89,142.28,11435.0,127.0078,127.3569,127.0078,127.3569,11435.0
2019-04-26 09:45:00,142.29,142.3,142.13,142.26,7743.0,127.3659,127.3748,127.2227,127.339,7743.0
2019-04-26 09:50:00,142.26,142.33,141.97,142.09,4920.0,127.339,127.4017,127.0795,127.1869,4920.0
2019-04-26 09:55:00,142.04,142.13,142.0,142.09,8941.0,127.1421,127.2227,127.1063,127.1869,8941.0
2019-04-26 10:00:00,142.03,142.12,141.87,142.1,25932.0,127.1332,127.2137,126.9899,127.1958,25932.0
2019-04-26 10:05:00,142.1,142.17,141.86,141.93,22532.0,127.1958,127.2585,126.981,127.0436,22532.0
2019-04-26 10:10:00,141.95,141.95,141.7,141.87,8242.0,127.0615,127.0615,126.8378,126.9899,8242.0
2019-04-26 10:15:00,141.89,142.14,141.89,142.05,8229.0,127.0078,127.2316,127.0078,127.1511,8229.0
2019-04-26 10:20:00,142.09,142.31,142.07,142.14,3503.0,127.1869,127.3838,127.169,127.2316,3503.0
2019-04-26 10:25:00,142.1,142.22,142.07,142.22,3431.0,127.1958,127.3032,127.169,127.3032,3431.0
2019-04-26 10:30:00,142.26,142.27,142.19,142.2,7683.0,127.339,127.348,127.2764,127.2853,7683.0
2019-04-26 10:35:00,142.22,142.35,142.2,142.24,4089.0,127.3032,127.4196,127.2853,127.3211,4089.0
2019-04-26 10:40:00,142.28,142.33,142.13,142.19,6645.0,127.3569,127.4017,127.2227,127.2764,6645.0
2019-04-26 10:45:00,142.2,142.23,142.13,142.22,6097.0,127.2853,127.3122,127.2227,127.3032,6097.0
2019-04-26 10:50:00,142.22,142.31,142.14,142.27,6576.0,127.3032,127.3838,127.2316,127.348,6576.0
2019-04-26 10:55:00,142.32,142.38,142.27,142.36,3650.0,127.3927,127.4464,127.348,127.4285,3650.0
2019-04-26 11:00:00,142.38,142.41,142.16,142.16,11134.0,127.4464,127.4733,127.2495,127.2495,11134.0
2019-04-26 11:05:00,142.17,142.41,142.17,142.36,6300.0,127.2585,127.4733,127.2585,127.4285,6300.0
2019-04-26 11:10:00,142.37,142.46,142.37,142.46,9488.0,127.4375,127.5181,127.4375,127.5181,9488.0
2019-04-26 11:15:00,142.45,142.51,142.36,142.5,15696.0,127.5091,127.5628,127.4285,127.5539,15696.0
2019-04-26 11:20:00,142.54,142.6,142.52,142.57,10017.0,127.5897,127.6434,127.5718,127.6165,10017.0
2019-04-26 11:25:00,142.59,142.67,142.58,142.67,10729.0,127.6344,127.706,127.6255,127.706,10729.0
2019-04-26 11:30:00,142.69,142.75,142.68,142.69,9691.0,127.7239,127.7776,127.715,127.7239,9691.0
2019-04-26 11:35:00,142.71,142.72,142.53,142.56,4852.0,127.7418,127.7508,127.5807,127.6076,4852.0
2019-04-26 11:40:00,142.59,142.72,142.56,142.68,4738.0,127.6344,127.7508,127.6076,127.715,4738.0
2019-04-26 11:45:00,142.68,142.71,142.63,142.64,12301.0,127.715,127.7418,127.6702,127.6792,12301.0
2019-04-26 11:50:00,142.65,142.7,142.57,142.59,6672.0,127.6881,127.7329,127.6165,127.6344,6672.0
2019-04-26 11:55:00,142.6,142.62,142.49,142.52,5267.0,127.6434,127.6613,127.5449,127.5718,5267.0
2019-04-26 12:00:00,142.52,142.56,142.38,142.38,5800.0,127.5718,127.6076,127.4464,127.4464,5800.0
2019-04-26 12:05:00,142.38,142.47,142.37,142.37,6052.0,127.4464,127.527,127.4375,127.4375,6052.0
2019-04-26 12:10:00,142.4,142.53,142.36,142.51,13041.0,127.4643,127.5807,127.4285,127.5628,13041.0
2019-04-26 12:15:00,142.51,142.55,142.39,142.52,4090.0,127.5628,127.5986,127.4554,127.5718,4090.0
2019-04-26 12:20:00,142.53,142.54,142.35,142.4,9229.0,127.5807,127.5897,127.4196,127.4643,9229.0
2019-04-26 12:25:00,142.42,142.44,142.37,142.43,4355.0,127.4823,127.5002,127.4375,127.4912,4355.0
2019-04-26 12:30:00,142.43,142.67,142.43,142.62,10243.0,127.4912,127.706,127.4912,127.6613,10243.0
2019-04-26 12:35:00,142.59,142.65,142.55,142.59,6624.0,127.6344,127.6881,127.5986,127.6344,6624.0
2019-04-26 12:40:00,142.58,142.58,142.42,142.44,5217.0,127.6255,127.6255,127.4823,127.5002,5217.0
2019-04-26 12:45:00,142.45,142.47,142.33,142.39,2572.0,127.5091,127.527,127.4017,127.4554,2572.0
2019-04-26 12:50:00,142.37,142.48,142.36,142.44,4695.0,127.4375,127.536,127.4285,127.5002,4695.0
2019-04-26 12:55:00,142.47,142.6,142.42,142.57,5353.0,127.527,127.6434,127.4823,127.6165,5353.0
2019-04-26 13:00:00,142.57,142.57,142.49,142.49,5577.0,127.6165,127.6165,127.5449,127.5449,5577.0
2019-04-26 13:05:00,142.5,142.56,142.46,142.52,3921.0,127.5539,127.6076,127.5181,127.5718,3921.0
2019-04-26 13:10:00,142.52,142.58,142.48,142.48,4306.0,127.5718,127.6255,127.536,127.536,4306.0
2019-04-26 13:15:00,142.45,142.53,142.44,142.51,5152.0,127.5091,127.5807,127.5002,127.5628,5152.0
2019-04-26 13:20:00,142.5,142.57,142.48,142.55,7251.0,127.5539,127.6165,127.536,127.5986,7251.0
2019-04-26 13:25:00,142.55,142.56,142.51,142.53,6298.0,127.5986,127.6076,127.5628,127.5807,6298.0
2019-04-26 13:30:00,142.53,142.64,142.53,142.61,7659.0,127.5807,127.6792,127.5807,127.6523,7659.0
2019-04-26 13:35:00,142.6,142.63,142.56,142.59,5458.0,127.6434,127.6702,127.6076,127.6344,5458.0
2019-04-26 13:40:00,142.57,142.61,142.51,142.61,4284.0,127.6165,127.6523,127.5628,127.6523,4284.0
2019-04-26 13:45:00,142.62,142.67,142.6,142.65,13050.0,127.6613,127.706,127.6434,127.6881,13050.0
2019-04-26 13:50:00,142.65,142.71,142.6,142.71,6515.0,127.6881,127.7418,127.6434,127.7418,6515.0
2019-04-26 13:55:00,142.71,142.72,142.65,142.67,5401.0,127.7418,127.7508,127.6881,127.706,5401.0
2019-04-26 14:00:00,142.67,142.67,142.41,142.47,9557.0,127.706,127.706,127.4733,127.527,9557.0
2019-04-26 14:05:00,142.46,142.58,142.46,142.58,6813.0,127.5181,127.6255,127.5181,127.6255,6813.0
2019-04-26 14:10:00,142.56,142.56,142.47,142.48,8333.0,127.6076,127.6076,127.527,127.536,8333.0
2019-04-26 14:15:00,142.49,142.5,142.42,142.43,9557.0,127.5449,127.5539,127.4823,127.4912,9557.0
2019-04-26 14:20:00,142.44,142.44,142.37,142.38,8597.0,127.5002,127.5002,127.4375,127.4464,8597.0
2019-04-26 14:25:00,142.36,142.42,142.34,142.37,8606.0,127.4285,127.4823,127.4106,127.4375,8606.0
2019-04-26 14:30:00,142.35,142.36,142.28,142.33,6928.0,127.4196,127.4285,127.3569,127.4017,6928.0
2019-04-26 14:35:00,142.33,142.42,142.33,142.37,11099.0,127.4017,127.4823,127.4017,127.4375,11099.0
2019-04-26 14:40:00,142.37,142.39,142.31,142.38,10902.0,127.4375,127.4554,127.3838,127.4464,10902.0
2019-04-26 14:45:00,142.39,142.4,142.29,142.34,7048.0,127.4554,127.4643,127.3659,127.4106,7048.0
2019-04-26 14:50:00,142.32,142.32,142.25,142.27,8135.0,127.3927,127.3927,127.3301,127.348,8135.0
2019-04-26 14:55:00,142.27,142.36,142.25,142.34,12355.0,127.348,127.4285,127.3301,127.4106,12355.0
2019-04-26 15:00:00,142.35,142.51,142.35,142.49,10329.0,127.4196,127.5628,127.4196,127.5449,10329.0
2019-04-26 15:05:00,142.49,142.55,142.46,142.49,6293.0,127.5449,127.5986,127.5181,127.5449,6293.0
2019-04-26 15:10:00,142.48,142.5,142.43,142.46,6271.0,127.536,127.5539,127.4912,127.5181,6271.0
2019-04-26 15:15:00,142.46,142.54,142.46,142.54,10220.0,127.5181,127.5897,127.5181,127.5897,10220.0
2019-04-26 15:20:00,142.54,142.58,142.48,142.58,14700.0,127.5897,127.6255,127.536,127.6255,14700.0
2019-04-26 15:25:00,142.58,142.65,142.55,142.63,13081.0,127.6255,127.6881,127.5986,127.6702,13081.0
2019-04-26 15:30:00,142.6,142.7,142.6,142.7,17286.0,127.6434,127.7329,127.6434,127.7329,17286.0
2019-04-26 15:35:00,142.71,142.85,142.71,142.84,15787.0,127.7418,127.8672,127.7418,127.8582,15787.0
2019-04-26 15:40:00,142.84,142.85,142.73,142.78,19801.0,127.8582,127.8672,127.7597,127.8045,19801.0
2019-04-26 15:45:00,142.79,142.82,142.69,142.76,23876.0,127.8134,127.8403,127.7239,127.7866,23876.0
2019-04-26 15:50:00,142.77,142.86,142.74,142.86,29694.0,127.7955,127.8761,127.7687,127.8761,29694.0
2019-04-26 15:55:00,142.86,143.06,142.84,142.98,68235.0,127.8761,128.0551,127.8582,127.9835,68235.0
2019-04-29 09:30:00,142.97,143.83,142.64,143.83,37595.0,127.9746,128.7444,127.6792,128.7444,37595.0
2019-04-29 09:35:00,143.94,144.12,143.5,143.69,10900.0,128.8428,129.0039,128.449,128.619,10900.0
2019-04-29 09:40:00,143.6,144.2,143.59,144.15,18694.0,128.5385,129.0756,128.5295,129.0308,18694.0
2019-04-29 09:45:00,144.18,144.4,144.06,144.1,16533.0,129.0577,129.2546,128.9502,128.986,16533.0
2019-04-29 09:50:00,144.16,144.2,144.08,144.12,8955.0,129.0398,129.0756,128.9681,129.0039,8955.0
2019-04-29 09:55:00,144.12,144.15,143.88,144.15,10898.0,129.0039,129.0308,128.7891,129.0308,10898.0
2019-04-29 10:00:00,144.15,144.26,144.06,144.25,16061.0,129.0308,129.1293,128.9502,129.1203,16061.0
2019-04-29 10:05:00,144.2,144.28,144.09,144.09,11310.0,129.0756,129.1472,128.9771,128.9771,11310.0
2019-04-29 10:10:00,144.1,144.1,143.9,143.95,6241.0,128.986,128.986,128.807,128.8518,6241.0
2019-04-29 10:15:00,143.94,143.94,143.84,143.86,9069.0,128.8428,128.8428,128.7533,128.7712,9069.0
2019-04-29 10:20:00,143.84,143.92,143.79,143.84,8258.0,128.7533,128.8249,128.7086,128.7533,8258.0
2019-04-29 10:25:00,143.86,144.01,143.73,143.78,27870.0,128.7712,128.9055,128.6549,128.6996,27870.0
2019-04-29 10:30:00,143.78,143.89,143.76,143.89,7492.0,128.6996,128.7981,128.6817,128.7981,7492.0
2019-04-29 10:35:00,143.89,144.04,143.86,143.98,9568.0,128.7981,128.9323,128.7712,128.8786,9568.0
2019-04-29 10:40:00,143.97,144.02,143.85,143.95,6776.0,128.8697,128.9144,128.7623,128.8518,6776.0
2019-04-29 10:45:00,143.94,143.96,143.89,143.9,5204.0,128.8428,128.8607,128.7981,128.807,5204.0
2019-04-29 10:50:00,143.9,144.03,143.9,143.94,7026.0,128.807,128.9234,128.807,128.8428,7026.0
2019-04-29 10:55:00,143.92,143.94,143.66,143.67,7852.0,128.8249,128.8428,128.5922,128.6011,7852.0
2019-04-29 11:00:00,143.66,143.73,143.6,143.7,7908.0,128.5922,128.6549,128.5385,128.628,7908.0
2019-04-29 11:05:00,143.75,143.75,143.59,143.65,3831.0,128.6728,128.6728,128.5295,128.5832,3831.0
2019-04-29 11:10:00,143.66,143.66,143.52,143.56,5959.0,128.5922,128.5922,128.4669,128.5027,5959.0
2019-04-29 11:15:00,143.58,143.63,143.5,143.52,19658.0,128.5206,128.5653,128.449,128.4669,19658.0
2019-04-29 11:20:00,143.52,143.56,143.48,143.5,16017.0,128.4669,128.5027,128.4311,128.449,16017.0
2019-04-29 11:25:00,143.5,143.53,143.46,143.48,4808.0,128.449,128.4758,128.4132,128.4311,4808.0
2019-04-29 11:30:00,143.49,143.58,143.49,143.53,3638.0,128.44,128.5206,128.44,128.4758,3638.0
2019-04-29 11:35:00,143.51,143.52,143.47,143.48,4876.0,128.4579,128.4669,128.4221,128.4311,4876.0
2019-04-29 11:40:00,143.5,143.59,143.45,143.54,3496.0,128.449,128.5295,128.4042,128.4848,3496.0
2019-04-29 11:45:00,143.58,143.7,143.57,143.66,4453.0,128.5206,128.628,128.5116,128.5922,4453.0
2019-04-29 11:50:00,143.63,143.74,143.63,143.73,4031.0,128.5653,128.6638,128.5653,128.6549,4031.0
2019-04-29 11:55:00,143.72,143.78,143.68,143.71,7464.0,128.6459,128.6996,128.6101,128.6369,7464.0
2019-04-29 12:00:00,143.71,143.84,143.68,143.84,5264.0,128.6369,128.7533,128.6101,128.7533,5264.0
2019-04-29 12:05:00,143.85,143.97,143.82,143.94,7240.0,128.7623,128.8697,128.7354,128.8428,7240.0
2019-04-29 12:10:00,143.94,144.01,143.93,144.0,4434.0,128.8428,128.9055,128.8339,128.8965,4434.0
2019-04-29 12:15:00,144.01,144.17,143.96,144.14,7413.0,128.9055,129.0487,128.8607,129.0218,7413.0
2019-04-29 12:20:00,144.18,144.18,144.11,144.11,3351.0,129.0577,129.0577,128.995,128.995,3351.0
2019-04-29 12:25:00,144.17,144.23,144.15,144.23,3997.0,129.0487,129.1024,129.0308,129.1024,3997.0
2019-04-29 12:30:00,144.24,144.3,144.21,144.21,3368.0,129.1114,129.1651,129.0845,129.0845,3368.0
2019-04-29 12:35:00,144.22,144.23,144.14,144.14,3907.0,129.0935,129.1024,129.0218,129.0218,3907.0
2019-04-29 12:40:00,144.14,144.14,143.95,143.96,4317.0,129.0218,129.0218,128.8518,128.8607,4317.0
2019-04-29 12:45:00,143.93,143.97,143.92,143.97,3862.0,128.8339,128.8697,128.8249,128.8697,3862.0
2019-04-29 12:50:00,143.98,144.0,143.83,143.84,3753.0,128.8786,128.8965,128.7444,128.7533,3753.0
2019-04-29 12:55:00,143.86,143.95,143.81,143.91,4541.0,128.7712,128.8518,128.7265,128.816,4541.0
2019-04-29 13:00:00,143.93,143.96,143.92,143.93,2433.0,128.8339,128.8607,128.8249,128.8339,2433.0
2019-04-29 13:05:00,143.93,144.03,143.92,144.03,2168.0,128.8339,128.9234,128.8249,128.9234,2168.0
2019-04-29 13:10:00,144.04,144.05,143.94,143.97,4064.0,128.9323,128.9413,128.8428,128.8697,4064.0
2019-04-29 13:15:00,143.96,144.02,143.96,144.02,6581.0,128.8607,128.9144,128.8607,128.9144,6581.0
2019-04-29 13:20:00,144.02,144.07,144.01,144.07,2969.0,128.9144,128.9592,128.9055,128.9592,2969.0
2019-04-29 13:25:00,144.07,144.12,144.04,144.04,6436.0,128.9592,129.0039,128.9323,128.9323,6436.0
2019-04-29 13:30:00,144.04,144.08,144.01,144.08,4965.0,128.9323,128.9681,128.9055,128.9681,4965.0
2019-04-29 13:35:00,144.07,144.16,144.04,144.04,3334.0,128.9592,129.0398,128.9323,128.9323,3334.0
2019-04-29 13:40:00,144.07,144.14,144.02,144.13,3910.0,128.9592,129.0218,128.9144,129.0129,3910.0
2019-04-29 13:45:00,144.14,144.22,144.13,144.18,8169.0,129.0218,129.0935,129.0129,129.0577,8169.0
2019-04-29 13:50:00,144.2,144.24,144.16,144.19,5735.0,129.0756,129.1114,129.0398,129.0666,5735.0
2019-04-29 13:55:00,144.19,144.22,144.14,144.18,6160.0,129.0666,129.0935,129.0218,129.0577,6160.0
2019-04-29 14:00:00,144.16,144.19,144.1,144.14,8960.0,129.0398,129.0666,128.986,129.0218,8960.0
2019-04-29 14:05:00,144.12,144.15,144.09,144.12,8889.0,129.0039,129.0308,128.9771,129.0039,8889.0
2019-04-29 14:10:00,144.12,144.12,144.02,144.07,5091.0,129.0039,129.0039,128.9144,128.9592,5091.0
2019-04-29 14:15:00,144.08,144.12,144.04,144.07,9050.0,128.9681,129.0039,128.9323,128.9592,9050.0
2019-04-29 14:20:00,144.08,144.12,144.06,144.09,12594.0,128.9681,129.0039,128.9502,128.9771,12594.0
2019-04-29 14:25:00,144.09,144.11,144.05,144.06,5103.0,128.9771,128.995,128.9413,128.9502,5103.0
2019-04-29 14:30:00,144.04,144.1,144.02,144.03,16306.0,128.9323,128.986,128.9144,128.9234,16306.0
2019-04-29 14:35:00,144.03,144.1,144.03,144.05,12529.0,128.9234,128.986,128.9234,128.9413,12529.0
2019-04-29 14:40:00,144.04,144.05,143.96,143.96,8778.0,128.9323,128.9413,128.8607,128.8607,8778.0
2019-04-29 14:45:00,143.98,143.98,143.82,143.84,6644.0,128.8786,128.8786,128.7354,128.7533,6644.0
2019-04-29 14:50:00,143.85,143.85,143.78,143.8,4813.0,128.7623,128.7623,128.6996,128.7175,4813.0
2019-04-29 14:55:00,143.82,143.86,143.8,143.85,6189.0,128.7354,128.7712,128.7175,128.7623,6189.0
2019-04-29 15:00:00,143.85,144.11,143.85,144.11,7594.0,128.7623,128.995,128.7623,128.995,7594.0
2019-04-29 15:05:00,144.11,144.16,144.05,144.14,12612.0,128.995,129.0398,128.9413,129.0218,12612.0
2019-04-29 15:10:00,144.16,144.17,144.1,144.17,8459.0,129.0398,129.0487,128.986,129.0487,8459.0
2019-04-29 15:15:00,144.17,144.3,144.16,144.29,10800.0,129.0487,129.1651,129.0398,129.1561,10800.0
2019-04-29 15:20:00,144.3,144.3,144.08,144.09,8093.0,129.1651,129.1651,128.9681,128.9771,8093.0
2019-04-29 15:25:00,144.08,144.12,144.01,144.02,7565.0,128.9681,129.0039,128.9055,128.9144,7565.0
2019-04-29 15:30:00,144.02,144.02,143.89,143.9,9549.0,128.9144,128.9144,128.7981,128.807,9549.0
2019-04-29 15:35:00,143.91,143.95,143.86,143.94,8533.0,128.816,128.8518,128.7712,128.8428,8533.0
2019-04-29 15:40:00,143.94,143.94,143.75,143.83,14426.0,128.8428,128.8428,128.6728,128.7444,14426.0
2019-04-29 15:45:00,143.83,143.87,143.74,143.75,22706.0,128.7444,128.7802,128.6638,128.6728,22706.0
2019-04-29 15:50:00,143.77,143.78,143.6,143.66,29329.0,128.6907,128.6996,128.5385,128.5922,29329.0
2019-04-29 15:55:00,143.67,143.77,143.6,143.6,53758.0,128.6011,128.6907,128.5385,128.5385,53758.0
2019-04-30 09:30:00,144.06,144.06,143.4,143.6,20474.0,128.9502,128.9502,128.3595,128.5385,20474.0
2019-04-30 09:35:00,143.64,143.66,143.42,143.51,5705.0,128.5743,128.5922,128.3774,128.4579,5705.0
2019-04-30 09:40:00,143.51,143.68,143.32,143.38,7200.0,128.4579,128.6101,128.2879,128.3416,7200.0
2019-04-30 09:45:00,143.33,143.58,143.2,143.58,9589.0,128.2968,128.5206,128.1804,128.5206,9589.0
2019-04-30 09:50:00,143.56,143.56,143.23,143.3,12895.0,128.5027,128.5027,128.2073,128.27,12895.0
2019-04-30 09:55:00,143.34,143.56,143.26,143.49,9255.0,128.3058,128.5027,128.2341,128.44,9255.0
2019-04-30 10:00:00,143.58,143.73,143.43,143.69,10347.0,128.5206,128.6549,128.3863,128.619,10347.0
2019-04-30 10:05:00,143.72,144.0,143.65,143.84,13699.0,128.6459,128.8965,128.5832,128.7533,13699.0
2019-04-30 10:10:00,143.81,143.97,143.81,143.97,4962.0,128.7265,128.8697,128.7265,128.8697,4962.0
2019-04-30 10:15:00,143.9,144.06,143.85,144.06,6681.0,128.807,128.9502,128.7623,128.9502,6681.0
2019-04-30 10:20:00,144.01,144.1,143.89,143.92,12638.0,128.9055,128.986,128.7981,128.8249,12638.0
2019-04-30 10:25:00,143.97,144.1,143.93,144.07,11206.0,128.8697,128.986,128.8339,128.9592,11206.0
2019-04-30 10:30:00,144.09,144.24,144.09,144.11,8609.0,128.9771,129.1114,128.9771,128.995,8609.0
2019-04-30 10:35:00,144.11,144.12,144.0,144.08,5203.0,128.995,129.0039,128.8965,128.9681,5203.0
2019-04-30 10:40:00,144.06,144.14,143.92,143.99,6670.0,128.9502,129.0218,128.8249,128.8876,6670.0
2019-04-30 10:45:00,144.0,144.14,144.0,144.06,10807.0,128.8965,129.0218,128.8965,128.9502,10807.0
2019-04-30 10:50:00,144.06,144.2,143.92,143.99,12825.0,128.9502,129.0756,128.8249,128.8876,12825.0
2019-04-30 10:55:00,143.96,144.09,143.91,144.01,7465.0,128.8607,128.9771,128.816,128.9055,7465.0
2019-04-30 11:00:00,144.01,144.06,143.78,143.82,12748.0,128.9055,128.9502,128.6996,128.7354,12748.0
2019-04-30 11:05:00,143.82,143.94,143.72,143.88,12864.0,128.7354,128.8428,128.6459,128.7891,12864.0
2019-04-30 11:10:00,143.87,144.62,143.87,144.6,27186.0,128.7802,129.4515,128.7802,129.4336,27186.0
2019-04-30 11:15:00,144.62,144.69,144.49,144.57,17719.0,129.4515,129.5142,129.3351,129.4067,17719.0
2019-04-30 11:20:00,144.52,144.66,144.52,144.54,12265.0,129.362,129.4873,129.362,129.3799,12265.0
2019-04-30 11:25:00,144.53,144.74,144.53,144.63,11133.0,129.3709,129.5589,129.3709,129.4605,11133.0
2019-04-30 11:30:00,144.64,144.7,144.5,144.51,12969.0,129.4694,129.5231,129.3441,129.353,12969.0
2019-04-30 11:35:00,144.47,144.5,144.36,144.49,9584.0,129.3172,129.3441,129.2188,129.3351,9584.0
2019-04-30 11:40:00,144.46,144.69,144.43,144.62,24628.0,129.3083,129.5142,129.2814,129.4515,24628.0
2019-04-30 11:45:00,144.59,144.62,144.4,144.4,14383.0,129.4247,129.4515,129.2546,129.2546,14383.0
2019-04-30 11:50:00,144.46,144.62,144.42,144.53,6497.0,129.3083,129.4515,129.2725,129.3709,6497.0
2019-04-30 11:55:00,144.57,144.61,144.39,144.4,5585.0,129.4067,129.4426,129.2456,129.2546,5585.0
2019-04-30 12:00:00,144.42,144.55,144.42,144.51,10789.0,129.2725,129.3888,129.2725,129.353,10789.0
2019-04-30 12:05:00,144.51,144.55,144.46,144.55,12891.0,129.353,129.3888,129.3083,129.3888,12891.0
2019-04-30 12:10:00,144.55,144.58,144.43,144.47,12351.0,129.3888,129.4157,129.2814,129.3172,12351.0
2019-04-30 12:15:00,144.5,144.58,144.44,144.44,6937.0,129.3441,129.4157,129.2904,129.2904,6937.0
2019-04-30 12:20:00,144.43,144.58,144.4,144.58,8110.0,129.2814,129.4157,129.2546,129.4157,8110.0
2019-04-30 12:25:00,144.57,144.67,144.56,144.57,11752.0,129.4067,129.4963,129.3978,129.4067,11752.0
2019-04-30 12:30:00,144.59,144.6,144.41,144.44,9778.0,129.4247,129.4336,129.2635,129.2904,9778.0
2019-04-30 12:35:00,144.46,144.46,144.25,144.31,12374.0,129.3083,129.3083,129.1203,129.174,12374.0
2019-04-30 12:40:00,144.33,144.44,144.32,144.44,9952.0,129.1919,129.2904,129.183,129.2904,9952.0
2019-04-30 12:45:00,144.46,144.46,144.21,144.22,8826.0,129.3083,129.3083,129.0845,129.0935,8826.0
2019-04-30 12:50:00,144.2,144.32,144.17,144.29,8898.0,129.0756,129.183,129.0487,129.1561,8898.0
2019-04-30 12:55:00,144.27,144.33,144.17,144.27,8545.0,129.1382,129.1919,129.0487,129.1382,8545.0
2019-04-30 13:00:00,144.27,144.41,144.22,144.3,8936.0,129.1382,129.2635,129.0935,129.1651,8936.0
2019-04-30 13:05:00,144.28,144.34,144.23,144.31,5412.0,129.1472,129.2009,129.1024,129.174,5412.0
2019-04-30 13:10:00,144.28,144.43,144.25,144.33,12039.0,129.1472,129.2814,129.1203,129.1919,12039.0
2019-04-30 13:15:00,144.34,144.39,144.27,144.35,7799.0,129.2009,129.2456,129.1382,129.2098,7799.0
2019-04-30 13:20:00,144.35,144.37,144.21,144.22,9129.0,129.2098,129.2277,129.0845,129.0935,9129.0
2019-04-30 13:25:00,144.24,144.3,144.23,144.3,6552.0,129.1114,129.1651,129.1024,129.1651,6552.0
2019-04-30 13:30:00,144.31,144.44,144.26,144.44,8197.0,129.174,129.2904,129.1293,129.2904,8197.0
2019-04-30 13:35:00,144.47,144.5,144.44,144.48,5450.0,129.3172,129.3441,129.2904,129.3262,5450.0
2019-04-30 13:40:00,144.49,144.64,144.44,144.64,14306.0,129.3351,129.4694,129.2904,129.4694,14306.0
2019-04-30 13:45:00,144.65,144.72,144.59,144.69,6904.0,129.4784,129.541,129.4247,129.5142,6904.0
2019-04-30 13:50:00,144.67,144.8,144.64,144.64,13322.0,129.4963,129.6126,129.4694,129.4694,13322.0
2019-04-30 13:55:00,144.67,144.85,144.65,144.83,8289.0,129.4963,129.6574,129.4784,129.6395,8289.0
2019-04-30 14:00:00,144.85,144.85,144.61,144.62,12017.0,129.6574,129.6574,129.4426,129.4515,12017.0
2019-04-30 14:05:00,144.64,144.67,144.38,144.38,15423.0,129.4694,129.4963,129.2367,129.2367,15423.0
2019-04-30 14:10:00,144.37,144.5,144.37,144.44,6251.0,129.2277,129.3441,129.2277,129.2904,6251.0
2019-04-30 14:15:00,144.45,144.63,144.43,144.59,12759.0,129.2993,129.4605,129.2814,129.4247,12759.0
2019-04-30 14:20:00,144.59,144.61,144.46,144.49,8739.0,129.4247,129.4426,129.3083,129.3351,8739.0
2019-04-30 14:25:00,144.46,144.54,144.43,144.52,7011.0,129.3083,129.3799,129.2814,129.362,7011.0
2019-04-30 14:30:00,144.54,144.66,144.54,144.64,12048.0,129.3799,129.4873,129.3799,129.4694,12048.0
2019-04-30 14:35:00,144.67,144.68,144.57,144.65,14366.0,129.4963,129.5052,129.4067,129.4784,14366.0
2019-04-30 14:40:00,144.62,144.78,144.6,144.73,10698.0,129.4515,129.5947,129.4336,129.55,10698.0
2019-04-30 14:45:00,144.73,144.85,144.72,144.82,11310.0,129.55,129.6574,129.541,129.6305,11310.0
2019-04-30 14:50:00,144.81,144.84,144.68,144.84,11816.0,129.6216,129.6484,129.5052,129.6484,11816.0
2019-04-30 14:55:00,144.84,144.88,144.8,144.87,12106.0,129.6484,129.6842,129.6126,129.6753,12106.0
2019-04-30 15:00:00,144.87,144.94,144.81,144.84,21395.0,129.6753,129.7379,129.6216,129.6484,21395.0
2019-04-30 15:05:00,144.85,145.0,144.85,144.92,20162.0,129.6574,129.7916,129.6574,129.72,20162.0
2019-04-30 15:10:00,144.92,144.93,144.81,144.88,25850.0,129.72,129.729,129.6216,129.6842,25850.0
2019-04-30 15:15:00,144.89,144.89,144.71,144.81,22248.0,129.6932,129.6932,129.5321,129.6216,22248.0
2019-04-30 15:20:00,144.81,144.97,144.79,144.86,22529.0,129.6216,129.7648,129.6037,129.6663,22529.0
2019-04-30 15:25:00,144.87,144.97,144.83,144.94,19863.0,129.6753,129.7648,129.6395,129.7379,19863.0
2019-04-30 15:30:00,144.94,145.01,144.84,144.86,55502.0,129.7379,129.8006,129.6484,129.6663,55502.0
2019-04-30 15:35:00,144.86,145.01,144.86,144.95,41103.0,129.6663,129.8006,129.6663,129.7469,41103.0
2019-04-30 15:40:00,144.95,144.96,144.73,144.8,44432.0,129.7469,129.7558,129.55,129.6126,44432.0
2019-04-30 15:45:00,144.81,144.94,144.71,144.92,42692.0,129.6216,129.7379,129.5321,129.72,42692.0
2019-04-30 15:50:00,144.94,145.07,144.92,145.0,92866.0,129.7379,129.8543,129.72,129.7916,92866.0
2019-04-30 15:55:00,144.99,145.24,144.94,145.12,136406.0,129.7827,130.0065,129.7379,129.8991,136406.0
2019-05-01 09:30:00,142.37,144.58,142.0,144.27,30728.0,127.4375,129.4157,127.1063,129.1382,30728.0
2019-05-01 09:35:00,144.05,144.2,142.74,143.86,28638.0,128.9413,129.0756,127.7687,128.7712,28638.0
2019-05-01 09:40:00,143.88,143.89,142.73,142.84,21796.0,128.7891,128.7981,127.7597,127.8582,21796.0
2019-05-01 09:45:00,142.75,142.94,142.14,142.61,30723.0,127.7776,127.9477,127.2316,127.6523,30723.0
2019-05-01 09:50:00,142.67,142.74,142.5,142.67,28259.0,127.706,127.7687,127.5539,127.706,28259.0
2019-05-01 09:55:00,142.61,142.81,142.31,142.38,19114.0,127.6523,127.8313,127.3838,127.4464,19114.0
2019-05-01 10:00:00,142.3,142.49,142.16,142.32,29042.0,127.3748,127.5449,127.2495,127.3927,29042.0
2019-05-01 10:05:00,142.32,142.51,142.19,142.2,77612.0,127.3927,127.5628,127.2764,127.2853,77612.0
2019-05-01 10:10:00,142.2,143.01,142.07,142.71,30906.0,127.2853,128.0104,127.169,127.7418,30906.0
2019-05-01 10:15:00,142.63,142.99,142.63,142.99,9358.0,127.6702,127.9925,127.6702,127.9925,9358.0
2019-05-01 10:20:00,143.09,143.12,142.91,143.12,12308.0,128.082,128.1088,127.9209,128.1088,12308.0
2019-05-01 10:25:00,143.11,143.25,143.04,143.04,28406.0,128.0999,128.2252,128.0372,128.0372,28406.0
2019-05-01 10:30:00,143.06,143.17,142.94,143.02,21276.0,128.0551,128.1536,127.9477,128.0193,21276.0
2019-05-01 10:35:00,143.01,143.12,142.98,143.04,11663.0,128.0104,128.1088,127.9835,128.0372,11663.0
2019-05-01 10:40:00,143.07,143.16,142.95,143.06,5440.0,128.0641,128.1446,127.9567,128.0551,5440.0
2019-05-01 10:45:00,143.07,143.76,143.07,143.76,25259.0,128.0641,128.6817,128.0641,128.6817,25259.0
2019-05-01 10:50:00,143.76,144.23,143.65,144.14,24844.0,128.6817,129.1024,128.5832,129.0218,24844.0
2019-05-01 10:55:00,144.18,144.46,144.17,144.31,13936.0,129.0577,129.3083,129.0487,129.174,13936.0
2019-05-01 11:00:00,144.33,144.33,143.95,143.99,8957.0,129.1919,129.1919,128.8518,128.8876,8957.0
2019-05-01 11:05:00,143.95,143.95,143.38,143.43,17423.0,128.8518,128.8518,128.3416,128.3863,17423.0
2019-05-01 11:10:00,143.41,143.47,143.09,143.39,21968.0,128.3684,128.4221,128.082,128.3505,21968.0
2019-05-01 11:15:00,143.38,143.43,142.88,142.89,17523.0,128.3416,128.3863,127.894,127.903,17523.0
2019-05-01 11:20:00,142.92,143.47,142.81,143.47,16656.0,127.9298,128.4221,127.8313,128.4221,16656.0
2019-05-01 11:25:00,143.47,143.47,143.08,143.19,11628.0,128.4221,128.4221,128.073,128.1715,11628.0
2019-05-01 11:30:00,143.24,143.45,143.16,143.44,20251.0,128.2162,128.4042,128.1446,128.3953,20251.0
2019-05-01 11:35:00,143.44,143.65,143.41,143.62,13379.0,128.3953,128.5832,128.3684,128.5564,13379.0
2019-05-01 11:40:00,143.62,143.74,143.59,143.67,6418.0,128.5564,128.6638,128.5295,128.6011,6418.0
2019-05-01 11:45:00,143.67,144.1,143.65,144.06,8077.0,128.6011,128.986,128.5832,128.9502,8077.0
2019-05-01 11:50:00,144.05,144.05,143.88,143.98,5429.0,128.9413,128.9413,128.7891,128.8786,5429.0
2019-05-01 11:55:00,143.99,144.14,143.99,144.1,8336.0,128.8876,129.0218,128.8876,128.986,8336.0
2019-05-01 12:00:00,144.06,144.19,144.04,144.07,7740.0,128.9502,129.0666,128.9323,128.9592,7740.0
2019-05-01 12:05:00,144.1,144.11,143.82,143.91,7447.0,128.986,128.995,128.7354,128.816,7447.0
2019-05-01 12:10:00,143.89,144.12,143.83,144.11,5256.0,128.7981,129.0039,128.7444,128.995,5256.0
2019-05-01 12:15:00,144.09,144.18,144.07,144.14,7600.0,128.9771,129.0577,128.9592,129.0218,7600.0
2019-05-01 12:20:00,144.14,144.2,144.01,144.07,7589.0,129.0218,129.0756,128.9055,128.9592,7589.0
2019-05-01 12:25:00,144.09,144.2,144.03,144.07,4685.0,128.9771,129.0756,128.9234,128.9592,4685.0
2019-05-01 12:30:00,144.09,144.24,144.01,144.1,5518.0,128.9771,129.1114,128.9055,128.986,5518.0
2019-05-01 12:35:00,144.08,144.18,144.04,144.12,7280.0,128.9681,129.0577,128.9323,129.0039,7280.0
2019-05-01 12:40:00,144.09,144.26,144.05,144.17,8203.0,128.9771,129.1293,128.9413,129.0487,8203.0
2019-05-01 12:45:00,144.18,144.27,144.08,144.16,5300.0,129.0577,129.1382,128.9681,129.0398,5300.0
2019-05-01 12:50:00,144.14,144.18,144.03,144.17,11861.0,129.0218,129.0577,128.9234,129.0487,11861.0
2019-05-01 12:55:00,144.14,144.33,144.13,144.21,5483.0,129.0218,129.1919,129.0129,129.0845,5483.0
2019-05-01 13:00:00,144.24,144.38,144.22,144.31,5033.0,129.1114,129.2367,129.0935,129.174,5033.0
2019-05-01 13:05:00,144.31,144.36,144.22,144.25,4200.0,129.174,129.2188,129.0935,129.1203,4200.0
2019-05-01 13:10:00,144.21,144.56,144.2,144.56,12023.0,129.0845,129.3978,129.0756,129.3978,12023.0
2019-05-01 13:15:00,144.52,144.6,144.44,144.59,9746.0,129.362,129.4336,129.2904,129.4247,9746.0
2019-05-01 13:20:00,144.59,144.88,144.59,144.86,11613.0,129.4247,129.6842,129.4247,129.6663,11613.0
2019-05-01 13:25:00,144.86,144.87,144.65,144.74,7625.0,129.6663,129.6753,129.4784,129.5589,7625.0
2019-05-01 13:30:00,144.72,144.8,144.7,144.78,8240.0,129.541,129.6126,129.5231,129.5947,8240.0
2019-05-01 13:35:00,144.77,144.88,144.77,144.85,5098.0,129.5858,129.6842,129.5858,129.6574,5098.0
2019-05-01 13:40:00,144.89,144.93,144.76,144.78,6715.0,129.6932,129.729,129.5768,129.5947,6715.0
2019-05-01 13:45:00,144.78,144.93,144.78,144.93,5993.0,129.5947,129.729,129.5947,129.729,5993.0
2019-05-01 13:50:00,144.94,144.97,144.7,144.75,7735.0,129.7379,129.7648,129.5231,129.5679,7735.0
2019-05-01 13:55:00,144.75,144.95,144.7,144.9,4721.0,129.5679,129.7469,129.5231,129.7021,4721.0
2019-05-01 14:00:00,144.97,145.07,144.68,145.07,13093.0,129.7648,129.8543,129.5052,129.8543,13093.0
2019-05-01 14:05:00,145.02,145.12,144.9,145.07,13661.0,129.8096,129.8991,129.7021,129.8543,13661.0
2019-05-01 14:10:00,145.08,145.33,145.08,145.3,14096.0,129.8633,130.087,129.8633,130.0602,14096.0
2019-05-01 14:15:00,145.27,145.4,145.09,145.39,12648.0,130.0333,130.1497,129.8722,130.1407,12648.0
2019-05-01 14:20:00,145.38,145.4,145.22,145.31,20040.0,130.1318,130.1497,129.9886,130.0691,20040.0
2019-05-01 14:25:00,145.31,145.43,145.22,145.3,17589.0,130.0691,130.1765,129.9886,130.0602,17589.0
2019-05-01 14:30:00,145.26,145.32,145.1,145.28,22143.0,130.0244,130.0781,129.8812,130.0423,22143.0
2019-05-01 14:35:00,145.26,145.31,144.96,144.96,12901.0,130.0244,130.0691,129.7558,129.7558,12901.0
2019-05-01 14:40:00,144.95,145.19,144.88,145.15,11413.0,129.7469,129.9617,129.6842,129.9259,11413.0
2019-05-01 14:45:00,145.14,145.32,145.12,145.31,9011.0,129.917,130.0781,129.8991,130.0691,9011.0
2019-05-01 14:50:00,145.33,145.57,145.22,145.57,14771.0,130.087,130.3019,129.9886,130.3019,14771.0
2019-05-01 14:55:00,145.57,145.61,145.38,145.42,17791.0,130.3019,130.3377,130.1318,130.1676,17791.0
2019-05-01 15:00:00,145.34,145.47,145.18,145.36,11407.0,130.096,130.2124,129.9528,130.1139,11407.0
2019-05-01 15:05:00,145.37,145.45,145.21,145.27,9192.0,130.1228,130.1944,129.9796,130.0333,9192.0
2019-05-01 15:10:00,145.26,145.27,145.11,145.19,8355.0,130.0244,130.0333,129.8901,129.9617,8355.0
2019-05-01 15:15:00,145.1,145.24,145.02,145.05,19520.0,129.8812,130.0065,129.8096,129.8364,19520.0
2019-05-01 15:20:00,145.05,145.1,144.89,144.93,45835.0,129.8364,129.8812,129.6932,129.729,45835.0
2019-05-01 15:25:00,144.95,145.04,144.88,144.97,13680.0,129.7469,129.8275,129.6842,129.7648,13680.0
2019-05-01 15:30:00,144.94,144.94,144.76,144.86,37335.0,129.7379,129.7379,129.5768,129.6663,37335.0
2019-05-01 15:35:00,144.86,145.13,144.74,144.75,46356.0,129.6663,129.908,129.5589,129.5679,46356.0
2019-05-01 15:40:00,144.74,144.76,144.57,144.67,29974.0,129.5589,129.5768,129.4067,129.4963,29974.0
2019-05-01 15:45:00,144.67,144.69,144.33,144.36,34148.0,129.4963,129.5142,129.1919,129.2188,34148.0
2019-05-01 15:50:00,144.35,144.36,144.06,144.06,53403.0,129.2098,129.2188,128.9502,128.9502,53403.0
2019-05-01 15:55:00,144.08,144.4,144.08,144.23,83420.0,128.9681,129.2546,128.9681,129.1024,83420.0
2019-05-02 09:30:00,144.49,145.1,144.11,144.29,42834.0,129.3351,129.8812,128.995,129.1561,42834.0
2019-05-02 09:35:00,144.3,144.53,143.92,144.14,14019.0,129.1651,129.3709,128.8249,129.0218,14019.0
2019-05-02 09:40:00,144.14,144.89,144.13,144.75,2916.0,129.0218,129.6932,129.0129,129.5679,2916.0
2019-05-02 09:45:00,144.77,144.97,144.63,144.88,5644.0,129.5858,129.7648,129.4605,129.6842,5644.0
2019-05-02 09:50:00,144.9,145.3,144.84,145.3,41786.0,129.7021,130.0602,129.6484,130.0602,41786.0
2019-05-02 09:55:00,145.3,145.3,144.96,145.05,8846.0,130.0602,130.0602,129.7558,129.8364,8846.0
2019-05-02 10:00:00,145.1,145.15,144.97,144.98,10704.0,129.8812,129.9259,129.7648,129.7737,10704.0
2019-05-02 10:05:00,145.01,145.09,144.86,145.09,4371.0,129.8006,129.8722,129.6663,129.8722,4371.0
2019-05-02 10:10:00,145.05,145.16,144.99,145.16,4172.0,129.8364,129.9349,129.7827,129.9349,4172.0
2019-05-02 10:15:00,145.1,145.26,145.06,145.23,7089.0,129.8812,130.0244,129.8454,129.9975,7089.0
2019-05-02 10:20:00,145.26,145.34,145.11,145.2,2500.0,130.0244,130.096,129.8901,129.9707,2500.0
2019-05-02 10:25:00,145.2,145.23,145.01,145.02,4913.0,129.9707,129.9975,129.8006,129.8096,4913.0
2019-05-02 10:30:00,145.05,145.08,144.76,144.78,10328.0,129.8364,129.8633,129.5768,129.5947,10328.0
2019-05-02 10:35:00,144.77,144.85,144.64,144.74,5115.0,129.5858,129.6574,129.4694,129.5589,5115.0
2019-05-02 10:40:00,144.65,144.65,144.47,144.53,6988.0,129.4784,129.4784,129.3172,129.3709,6988.0
2019-05-02 10:45:00,144.53,144.6,144.37,144.46,7261.0,129.3709,129.4336,129.2277,129.3083,7261.0
2019-05-02 10:50:00,144.45,144.52,144.37,144.46,7445.0,129.2993,129.362,129.2277,129.3083,7445.0
2019-05-02 10:55:00,144.45,144.47,144.07,144.07,6564.0,129.2993,129.3172,128.9592,128.9592,6564.0
2019-05-02 11:00:00,144.14,144.17,144.0,144.1,5072.0,129.0218,129.0487,128.8965,128.986,5072.0
2019-05-02 11:05:00,144.04,144.06,143.8,143.83,6887.0,128.9323,128.9502,128.7175,128.7444,6887.0
2019-05-02 11:10:00,143.75,143.82,143.71,143.82,4561.0,128.6728,128.7354,128.6369,128.7354,4561.0
2019-05-02 11:15:00,143.82,144.03,143.82,144.03,3450.0,128.7354,128.9234,128.7354,128.9234,3450.0
2019-05-02 11:20:00,144.02,144.04,143.77,143.77,8840.0,128.9144,128.9323,128.6907,128.6907,8840.0
2019-05-02 11:25:00,143.85,143.89,143.67,143.72,6594.0,128.7623,128.7981,128.6011,128.6459,6594.0
2019-05-02 11:30:00,143.8,144.0,143.79,143.98,6404.0,128.7175,128.8965,128.7086,128.8786,6404.0
2019-05-02 11:35:00,143.93,143.95,143.69,143.75,21840.0,128.8339,128.8518,128.619,128.6728,21840.0
2019-05-02 11:40:00,143.71,143.8,143.47,143.47,8743.0,128.6369,128.7175,128.4221,128.4221,8743.0
2019-05-02 11:45:00,143.45,143.63,143.31,143.61,9886.0,128.4042,128.5653,128.2789,128.5474,9886.0
2019-05-02 11:50:00,143.58,143.7,143.46,143.59,11263.0,128.5206,128.628,128.4132,128.5295,11263.0
2019-05-02 11:55:00,143.61,143.75,143.52,143.74,27975.0,128.5474,128.6728,128.4669,128.6638,27975.0
2019-05-02 12:00:00,143.8,143.85,143.6,143.67,4442.0,128.7175,128.7623,128.5385,128.6011,4442.0
2019-05-02 12:05:00,143.74,143.75,143.54,143.64,5735.0,128.6638,128.6728,128.4848,128.5743,5735.0
2019-05-02 12:10:00,143.59,143.66,143.55,143.55,12860.0,128.5295,128.5922,128.4937,128.4937,12860.0
2019-05-02 12:15:00,143.53,143.59,143.43,143.5,8625.0,128.4758,128.5295,128.3863,128.449,8625.0
2019-05-02 12:20:00,143.54,143.6,143.5,143.59,10149.0,128.4848,128.5385,128.449,128.5295,10149.0
2019-05-02 12:25:00,143.64,143.73,143.57,143.68,9871.0,128.5743,128.6549,128.5116,128.6101,9871.0
2019-05-02 12:30:00,143.76,143.87,143.72,143.85,3600.0,128.6817,128.7802,128.6459,128.7623,3600.0
2019-05-02 12:35:00,143.81,143.94,143.81,143.88,3477.0,128.7265,128.8428,128.7265,128.7891,3477.0
2019-05-02 12:40:00,143.89,143.95,143.78,143.8,3954.0,128.7981,128.8518,128.6996,128.7175,3954.0
2019-05-02 12:45:00,143.81,143.97,143.81,143.92,6489.0,128.7265,128.8697,128.7265,128.8249,6489.0
2019-05-02 12:50:00,143.93,144.0,143.84,143.99,5649.0,128.8339,128.8965,128.7533,128.8876,5649.0
2019-05-02 12:55:00,143.94,144.04,143.84,144.04,9701.0,128.8428,128.9323,128.7533,128.9323,9701.0
2019-05-02 13:00:00,144.03,144.07,143.9,143.97,8856.0,128.9234,128.9592,128.807,128.8697,8856.0
2019-05-02 13:05:00,143.99,144.19,143.97,144.16,6591.0,128.8876,129.0666,128.8697,129.0398,6591.0
2019-05-02 13:10:00,144.16,144.27,144.14,144.26,34867.0,129.0398,129.1382,129.0218,129.1293,34867.0
2019-05-02 13:15:00,144.33,144.52,144.29,144.46,3427.0,129.1919,129.362,129.1561,129.3083,3427.0
2019-05-02 13:20:00,144.47,144.52,144.32,144.32,4395.0,129.3172,129.362,129.183,129.183,4395.0
2019-05-02 13:25:00,144.32,144.39,144.21,144.28,5919.0,129.183,129.2456,129.0845,129.1472,5919.0
2019-05-02 13:30:00,144.24,144.37,144.24,144.36,7202.0,129.1114,129.2277,129.1114,129.2188,7202.0
2019-05-02 13:35:00,144.34,144.43,144.31,144.36,5901.0,129.2009,129.2814,129.174,129.2188,5901.0
2019-05-02 13:40:00,144.34,144.37,144.15,144.27,31006.0,129.2009,129.2277,129.0308,129.1382,31006.0
2019-05-02 13:45:00,144.29,144.32,144.14,144.14,23183.0,129.1561,129.183,129.0218,129.0218,23183.0
2019-05-02 13:50:00,144.15,144.28,144.1,144.16,11619.0,129.0308,129.1472,128.986,129.0398,11619.0
2019-05-02 13:55:00,144.13,144.14,143.97,143.99,5300.0,129.0129,129.0218,128.8697,128.8876,5300.0
2019-05-02 14:00:00,144.01,144.01,143.86,143.98,12626.0,128.9055,128.9055,128.7712,128.8786,12626.0
2019-05-02 14:05:00,143.98,144.02,143.88,143.93,6323.0,128.8786,128.9144,128.7891,128.8339,6323.0
2019-05-02 14:10:00,143.95,144.12,143.91,144.05,4915.0,128.8518,129.0039,128.816,128.9413,4915.0
2019-05-02 14:15:00,144.08,144.16,144.04,144.09,2900.0,128.9681,129.0398,128.9323,128.9771,2900.0
2019-05-02 14:20:00,144.09,144.12,144.02,144.06,11047.0,128.9771,129.0039,128.9144,128.9502,11047.0
2019-05-02 14:25:00,144.1,144.11,144.04,144.04,6277.0,128.986,128.995,128.9323,128.9323,6277.0
2019-05-02 14:30:00,144.04,144.22,144.04,144.16,6724.0,128.9323,129.0935,128.9323,129.0398,6724.0
2019-05-02 14:35:00,144.15,144.24,144.11,144.24,20297.0,129.0308,129.1114,128.995,129.1114,20297.0
2019-05-02 14:40:00,144.24,144.26,144.16,144.19,7008.0,129.1114,129.1293,129.0398,129.0666,7008.0
2019-05-02 14:45:00,144.19,144.21,144.0,144.0,11617.0,129.0666,129.0845,128.8965,128.8965,11617.0
2019-05-02 14:50:00,144.0,144.17,143.85,144.17,24913.0,128.8965,129.0487,128.7623,129.0487,24913.0
2019-05-02 14:55:00,144.18,144.26,144.13,144.15,11165.0,129.0577,129.1293,129.0129,129.0308,11165.0
2019-05-02 15:00:00,144.11,144.22,144.07,144.14,7952.0,128.995,129.0935,128.9592,129.0218,7952.0
2019-05-02 15:05:00,144.12,144.17,144.06,144.09,4973.0,129.0039,129.0487,128.9502,128.9771,4973.0
2019-05-02 15:10:00,144.16,144.24,144.13,144.19,4586.0,129.0398,129.1114,129.0129,129.0666,4586.0
2019-05-02 15:15:00,144.18,144.26,144.14,144.19,7128.0,129.0577,129.1293,129.0218,129.0666,7128.0
2019-05-02 15:20:00,144.2,144.23,144.1,144.12,8382.0,129.0756,129.1024,128.986,129.0039,8382.0
2019-05-02 15:25:00,144.09,144.13,144.04,144.09,11012.0,128.9771,129.0129,128.9323,128.9771,11012.0
2019-05-02 15:30:00,144.04,144.2,144.01,144.05,14597.0,128.9323,129.0756,128.9055,128.9413,14597.0
2019-05-02 15:35:00,144.05,144.19,143.99,144.15,27642.0,128.9413,129.0666,128.8876,129.0308,27642.0
2019-05-02 15:40:00,144.12,144.25,144.07,144.23,21176.0,129.0039,129.1203,128.9592,129.1024,21176.0
2019-05-02 15:45:00,144.23,144.27,144.05,144.14,27526.0,129.1024,129.1382,128.9413,129.0218,27526.0
2019-05-02 15:50:00,144.13,144.4,144.13,144.38,31215.0,129.0129,129.2546,129.0129,129.2367,31215.0
2019-05-02 15:55:00,144.39,144.4,144.25,144.32,74937.0,129.2456,129.2546,129.1203,129.183,74937.0
2019-05-03 09:30:00,144.77,145.15,144.77,144.97,32888.0,129.5858,129.9259,129.5858,129.7648,32888.0
2019-05-03 09:35:00,144.98,144.98,144.65,144.71,7233.0,129.7737,129.7737,129.4784,129.5321,7233.0
2019-05-03 09:40:00,144.71,144.75,144.55,144.55,3134.0,129.5321,129.5679,129.3888,129.3888,3134.0
2019-05-03 09:45:00,144.48,144.56,144.21,144.44,3707.0,129.3262,129.3978,129.0845,129.2904,3707.0
2019-05-03 09:50:00,144.37,144.64,144.37,144.42,4898.0,129.2277,129.4694,129.2277,129.2725,4898.0
2019-05-03 09:55:00,144.46,144.47,144.08,144.25,7949.0,129.3083,129.3172,128.9681,129.1203,7949.0
2019-05-03 10:00:00,144.2,144.34,144.05,144.05,5535.0,129.0756,129.2009,128.9413,128.9413,5535.0
2019-05-03 10:05:00,144.07,144.14,143.96,144.03,4282.0,128.9592,129.0218,128.8607,128.9234,4282.0
2019-05-03 10:10:00,144.03,144.2,143.97,144.05,19407.0,128.9234,129.0756,128.8697,128.9413,19407.0
2019-05-03 10:15:00,144.1,144.3,144.1,144.11,3461.0,128.986,129.1651,128.986,128.995,3461.0
2019-05-03 10:20:00,144.1,144.33,144.08,144.3,7350.0,128.986,129.1919,128.9681,129.1651,7350.0
2019-05-03 10:25:00,144.37,144.49,144.28,144.45,13615.0,129.2277,129.3351,129.1472,129.2993,13615.0
2019-05-03 10:30:00,144.48,144.7,144.44,144.61,5878.0,129.3262,129.5231,129.2904,129.4426,5878.0
2019-05-03 10:35:00,144.64,144.64,144.51,144.6,5485.0,129.4694,129.4694,129.353,129.4336,5485.0
2019-05-03 10:40:00,144.62,144.68,144.59,144.64,2667.0,129.4515,129.5052,129.4247,129.4694,2667.0
2019-05-03 10:45:00,144.69,144.84,144.65,144.76,5894.0,129.5142,129.6484,129.4784,129.5768,5894.0
2019-05-03 10:50:00,144.77,144.86,144.76,144.83,1500.0,129.5858,129.6663,129.5768,129.6395,1500.0
2019-05-03 10:55:00,144.83,144.88,144.73,144.81,5550.0,129.6395,129.6842,129.55,129.6216,5550.0
2019-05-03 11:00:00,144.83,145.01,144.83,144.88,12072.0,129.6395,129.8006,129.6395,129.6842,12072.0
2019-05-03 11:05:00,144.85,144.97,144.85,144.94,4699.0,129.6574,129.7648,129.6574,129.7379,4699.0
2019-05-03 11:10:00,144.94,145.0,144.86,144.86,2774.0,129.7379,129.7916,129.6663,129.6663,2774.0
2019-05-03 11:15:00,144.9,145.01,144.9,144.98,6071.0,129.7021,129.8006,129.7021,129.7737,6071.0
2019-05-03 11:20:00,144.98,145.1,144.93,145.07,5381.0,129.7737,129.8812,129.729,129.8543,5381.0
2019-05-03 11:25:00,145.1,145.74,145.07,145.59,90293.0,129.8812,130.454,129.8543,130.3198,90293.0
2019-05-03 11:30:00,145.58,145.58,145.28,145.28,31612.0,130.3108,130.3108,130.0423,130.0423,31612.0
2019-05-03 11:35:00,145.31,145.43,145.16,145.37,5626.0,130.0691,130.1765,129.9349,130.1228,5626.0
2019-05-03 11:40:00,145.44,145.53,145.42,145.46,3578.0,130.1855,130.2661,130.1676,130.2034,3578.0
2019-05-03 11:45:00,145.44,145.5,145.35,145.36,2802.0,130.1855,130.2392,130.1049,130.1139,2802.0
2019-05-03 11:50:00,145.46,145.6,145.44,145.6,3279.0,130.2034,130.3287,130.1855,130.3287,3279.0
2019-05-03 11:55:00,145.58,145.59,145.5,145.55,2417.0,130.3108,130.3198,130.2392,130.284,2417.0
2019-05-03 12:00:00,145.55,145.7,145.53,145.63,5824.0,130.284,130.4182,130.2661,130.3556,5824.0
2019-05-03 12:05:00,145.66,145.76,145.63,145.68,4113.0,130.3824,130.4719,130.3556,130.4003,4113.0
2019-05-03 12:10:00,145.67,145.67,145.51,145.55,2648.0,130.3914,130.3914,130.2482,130.284,2648.0
2019-05-03 12:15:00,145.55,145.61,145.53,145.53,3444.0,130.284,130.3377,130.2661,130.2661,3444.0
2019-05-03 12:20:00,145.52,145.55,145.49,145.53,3190.0,130.2571,130.284,130.2303,130.2661,3190.0
2019-05-03 12:25:00,145.5,145.64,145.5,145.55,5863.0,130.2392,130.3645,130.2392,130.284,5863.0
2019-05-03 12:30:00,145.58,145.58,145.49,145.52,2784.0,130.3108,130.3108,130.2303,130.2571,2784.0
2019-05-03 12:35:00,145.51,145.54,145.44,145.49,5449.0,130.2482,130.275,130.1855,130.2303,5449.0
2019-05-03 12:40:00,145.51,145.53,145.49,145.49,1650.0,130.2482,130.2661,130.2303,130.2303,1650.0
2019-05-03 12:45:00,145.53,145.57,145.48,145.5,11353.0,130.2661,130.3019,130.2213,130.2392,11353.0
2019-05-03 12:50:00,145.5,145.53,145.37,145.42,7674.0,130.2392,130.2661,130.1228,130.1676,7674.0
2019-05-03 12:55:00,145.41,145.42,145.34,145.34,2371.0,130.1586,130.1676,130.096,130.096,2371.0
2019-05-03 13:00:00,145.36,145.36,145.28,145.28,1525.0,130.1139,130.1139,130.0423,130.0423,1525.0
2019-05-03 13:05:00,145.3,145.32,145.28,145.31,4945.0,130.0602,130.0781,130.0423,130.0691,4945.0
2019-05-03 13:10:00,145.31,145.37,145.31,145.34,3175.0,130.0691,130.1228,130.0691,130.096,3175.0
2019-05-03 13:15:00,145.35,145.45,145.35,145.45,2695.0,130.1049,130.1944,130.1049,130.1944,2695.0
2019-05-03 13:20:00,145.45,145.46,145.31,145.34,3216.0,130.1944,130.2034,130.0691,130.096,3216.0
2019-05-03 13:25:00,145.34,145.34,145.24,145.26,4185.0,130.096,130.096,130.0065,130.0244,4185.0
2019-05-03 13:30:00,145.25,145.3,145.17,145.17,7020.0,130.0154,130.0602,129.9438,129.9438,7020.0
2019-05-03 13:35:00,145.17,145.18,145.11,145.11,1905.0,129.9438,129.9528,129.8901,129.8901,1905.0
2019-05-03 13:40:00,145.12,145.15,145.09,145.13,5542.0,129.8991,129.9259,129.8722,129.908,5542.0
2019-05-03 13:45:00,145.13,145.15,145.08,145.09,3604.0,129.908,129.9259,129.8633,129.8722,3604.0
2019-05-03 13:50:00,145.12,145.18,145.08,145.14,5057.0,129.8991,129.9528,129.8633,129.917,5057.0
2019-05-03 13:55:00,145.13,145.17,145.09,145.12,4017.0,129.908,129.9438,129.8722,129.8991,4017.0
2019-05-03 14:00:00,145.12,145.12,145.06,145.08,7702.0,129.8991,129.8991,129.8454,129.8633,7702.0
2019-05-03 14:05:00,145.09,145.12,145.03,145.05,4218.0,129.8722,129.8991,129.8185,129.8364,4218.0
2019-05-03 14:10:00,145.05,145.08,145.0,145.03,8533.0,129.8364,129.8633,129.7916,129.8185,8533.0
2019-05-03 14:15:00,145.02,145.12,144.98,145.09,9596.0,129.8096,129.8991,129.7737,129.8722,9596.0
2019-05-03 14:20:00,145.11,145.2,145.11,145.16,5448.0,129.8901,129.9707,129.8901,129.9349,5448.0
2019-05-03 14:25:00,145.16,145.23,145.1,145.1,4207.0,129.9349,129.9975,129.8812,129.8812,4207.0
2019-05-03 14:30:00,145.1,145.12,145.08,145.1,3469.0,129.8812,129.8991,129.8633,129.8812,3469.0
2019-05-03 14:35:00,145.12,145.12,144.96,144.98,7592.0,129.8991,129.8991,129.7558,129.7737,7592.0
2019-05-03 14:40:00,144.95,145.06,144.94,145.05,6326.0,129.7469,129.8454,129.7379,129.8364,6326.0
2019-05-03 14:45:00,145.05,145.09,145.03,145.07,7409.0,129.8364,129.8722,129.8185,129.8543,7409.0
2019-05-03 14:50:00,145.04,145.05,144.95,144.97,5505.0,129.8275,129.8364,129.7469,129.7648,5505.0
2019-05-03 14:55:00,144.97,145.08,144.97,145.06,4694.0,129.7648,129.8633,129.7648,129.8454,4694.0
2019-05-03 15:00:00,145.03,145.07,145.02,145.04,7031.0,129.8185,129.8543,129.8096,129.8275,7031.0
2019-05-03 15:05:00,145.06,145.14,145.06,145.14,6944.0,129.8454,129.917,129.8454,129.917,6944.0
2019-05-03 15:10:00,145.15,145.15,145.05,145.15,10854.0,129.9259,129.9259,129.8364,129.9259,10854.0
2019-05-03 15:15:00,145.15,145.15,144.99,144.99,5110.0,129.9259,129.9259,129.7827,129.7827,5110.0
2019-05-03 15:20:00,145.02,145.05,144.96,144.96,7233.0,129.8096,129.8364,129.7558,129.7558,7233.0
2019-05-03 15:25:00,144.97,145.09,144.97,145.04,10912.0,129.7648,129.8722,129.7648,129.8275,10912.0
2019-05-03 15:30:00,145.03,145.03,144.96,145.0,14198.0,129.8185,129.8185,129.7558,129.7916,14198.0
2019-05-03 15:35:00,145.0,145.0,144.89,144.95,11647.0,129.7916,129.7916,129.6932,129.7469,11647.0
2019-05-03 15:40:00,144.92,144.93,144.79,144.86,13889.0,129.72,129.729,129.6037,129.6663,13889.0
2019-05-03 15:45:00,144.86,144.9,144.78,144.9,19757.0,129.6663,129.7021,129.5947,129.7021,19757.0
2019-05-03 15:50:00,144.91,145.01,144.91,144.99,23361.0,129.7111,129.8006,129.7111,129.7827,23361.0
2019-05-03 15:55:00,145.01,145.13,144.99,145.02,48423.0,129.8006,129.908,129.7827,129.8096,48423.0
2019-05-06 09:30:00,143.76,144.02,143.5,143.89,19972.0,128.6817,128.9144,128.449,128.7981,19972.0
2019-05-06 09:35:00,144.03,144.06,143.76,143.92,5675.0,128.9234,128.9502,128.6817,128.8249,5675.0
2019-05-06 09:40:00,144.09,144.09,143.76,143.77,9581.0,128.9771,128.9771,128.6817,128.6907,9581.0
2019-05-06 09:45:00,143.71,143.85,143.61,143.73,6173.0,128.6369,128.7623,128.5474,128.6549,6173.0
2019-05-06 09:50:00,143.77,144.13,143.71,144.03,7575.0,128.6907,129.0129,128.6369,128.9234,7575.0
2019-05-06 09:55:00,144.03,144.18,143.94,144.13,5314.0,128.9234,129.0577,128.8428,129.0129,5314.0
2019-05-06 10:00:00,144.18,144.18,144.03,144.09,6770.0,129.0577,129.0577,128.9234,128.9771,6770.0
2019-05-06 10:05:00,144.11,144.19,143.98,143.99,9500.0,128.995,129.0666,128.8786,128.8876,9500.0
2019-05-06 10:10:00,143.94,143.94,143.67,143.69,6829.0,128.8428,128.8428,128.6011,128.619,6829.0
2019-05-06 10:15:00,143.7,143.97,143.68,143.97,8402.0,128.628,128.8697,128.6101,128.8697,8402.0
2019-05-06 10:20:00,143.98,144.08,143.88,143.88,9693.0,128.8786,128.9681,128.7891,128.7891,9693.0
2019-05-06 10:25:00,143.89,143.95,143.75,143.81,7810.0,128.7981,128.8518,128.6728,128.7265,7810.0
2019-05-06 10:30:00,143.81,143.89,143.75,143.87,8334.0,128.7265,128.7981,128.6728,128.7802,8334.0
2019-05-06 10:35:00,143.87,143.92,143.76,143.9,9949.0,128.7802,128.8249,128.6817,128.807,9949.0
2019-05-06 10:40:00,143.91,143.98,143.87,143.94,5907.0,128.816,128.8786,128.7802,128.8428,5907.0
2019-05-06 10:45:00,143.94,143.97,143.85,143.92,13690.0,128.8428,128.8697,128.7623,128.8249,13690.0
2019-05-06 10:50:00,143.92,144.0,143.77,143.84,8866.0,128.8249,128.8965,128.6907,128.7533,8866.0
2019-05-06 10:55:00,143.78,143.79,143.72,143.76,7113.0,128.6996,128.7086,128.6459,128.6817,7113.0
2019-05-06 11:00:00,143.74,143.86,143.72,143.83,6261.0,128.6638,128.7712,128.6459,128.7444,6261.0
2019-05-06 11:05:00,143.87,143.9,143.77,143.83,6215.0,128.7802,128.807,128.6907,128.7444,6215.0
2019-05-06 11:10:00,143.84,143.86,143.74,143.76,7364.0,128.7533,128.7712,128.6638,128.6817,7364.0
2019-05-06 11:15:00,143.8,143.96,143.76,143.96,6834.0,128.7175,128.8607,128.6817,128.8607,6834.0
2019-05-06 11:20:00,143.94,144.22,143.94,144.17,13102.0,128.8428,129.0935,128.8428,129.0487,13102.0
2019-05-06 11:25:00,144.15,144.35,144.15,144.35,12288.0,129.0308,129.2098,129.0308,129.2098,12288.0
2019-05-06 11:30:00,144.38,144.43,143.96,144.03,9251.0,129.2367,129.2814,128.8607,128.9234,9251.0
2019-05-06 11:35:00,144.06,144.15,144.05,144.13,9317.0,128.9502,129.0308,128.9413,129.0129,9317.0
2019-05-06 11:40:00,144.13,144.2,144.04,144.12,5213.0,129.0129,129.0756,128.9323,129.0039,5213.0
2019-05-06 11:45:00,144.12,144.49,144.09,144.25,18404.0,129.0039,129.3351,128.9771,129.1203,18404.0
2019-05-06 11:50:00,144.21,144.25,144.13,144.13,3379.0,129.0845,129.1203,129.0129,129.0129,3379.0
2019-05-06 11:55:00,144.13,144.13,144.02,144.02,1077.0,129.0129,129.0129,128.9144,128.9144,1077.0
2019-05-06 12:00:00,144.06,144.06,143.89,143.92,3193.0,128.9502,128.9502,128.7981,128.8249,3193.0
2019-05-06 12:05:00,143.98,144.06,143.95,144.03,1905.0,128.8786,128.9502,128.8518,128.9234,1905.0
2019-05-06 12:10:00,144.07,144.08,143.99,144.05,1924.0,128.9592,128.9681,128.8876,128.9413,1924.0
2019-05-06 12:15:00,144.06,144.12,143.99,144.11,3468.0,128.9502,129.0039,128.8876,128.995,3468.0
2019-05-06 12:20:00,144.15,144.37,144.15,144.37,7310.0,129.0308,129.2277,129.0308,129.2277,7310.0
2019-05-06 12:25:00,144.29,144.4,144.25,144.39,4900.0,129.1561,129.2546,129.1203,129.2456,4900.0
2019-05-06 12:30:00,144.35,144.49,144.35,144.41,2808.0,129.2098,129.3351,129.2098,129.2635,2808.0
2019-05-06 12:35:00,144.44,144.61,144.43,144.61,5134.0,129.2904,129.4426,129.2814,129.4426,5134.0
2019-05-06 12:40:00,144.58,144.61,144.5,144.5,4622.0,129.4157,129.4426,129.3441,129.3441,4622.0
2019-05-06 12:45:00,144.52,144.56,144.48,144.53,1967.0,129.362,129.3978,129.3262,129.3709,1967.0
2019-05-06 12:50:00,144.54,144.62,144.5,144.61,8801.0,129.3799,129.4515,129.3441,129.4426,8801.0
2019-05-06 12:55:00,144.61,144.74,144.61,144.73,10908.0,129.4426,129.5589,129.4426,129.55,10908.0
2019-05-06 13:00:00,144.7,144.72,144.63,144.72,4774.0,129.5231,129.541,129.4605,129.541,4774.0
2019-05-06 13:05:00,144.72,144.87,144.72,144.83,6624.0,129.541,129.6753,129.541,129.6395,6624.0
2019-05-06 13:10:00,144.84,144.88,144.76,144.85,7311.0,129.6484,129.6842,129.5768,129.6574,7311.0
2019-05-06 13:15:00,144.83,144.85,144.78,144.83,4305.0,129.6395,129.6574,129.5947,129.6395,4305.0
2019-05-06 13:20:00,144.78,144.88,144.77,144.88,2040.0,129.5947,129.6842,129.5858,129.6842,2040.0
2019-05-06 13:25:00,144.88,144.95,144.78,144.84,8297.0,129.6842,129.7469,129.5947,129.6484,8297.0
2019-05-06 13:30:00,144.85,144.89,144.79,144.84,4472.0,129.6574,129.6932,129.6037,129.6484,4472.0
2019-05-06 13:35:00,144.81,144.89,144.8,144.89,7607.0,129.6216,129.6932,129.6126,129.6932,7607.0
2019-05-06 13:40:00,144.88,144.92,144.8,144.85,5938.0,129.6842,129.72,129.6126,129.6574,5938.0
2019-05-06 13:45:00,144.85,144.85,144.57,144.6,4060.0,129.6574,129.6574,129.4067,129.4336,4060.0
2019-05-06 13:50:00,144.6,144.66,144.59,144.66,3800.0,129.4336,129.4873,129.4247,129.4873,3800.0
2019-05-06 13:55:00,144.62,144.66,144.6,144.66,2980.0,129.4515,129.4873,129.4336,129.4873,2980.0
2019-05-06 14:00:00,144.67,144.75,144.63,144.75,2626.0,129.4963,129.5679,129.4605,129.5679,2626.0
2019-05-06 14:05:00,144.72,144.75,144.67,144.75,3298.0,129.541,129.5679,129.4963,129.5679,3298.0
2019-05-06 14:10:00,144.74,144.77,144.68,144.7,4857.0,129.5589,129.5858,129.5052,129.5231,4857.0
2019-05-06 14:15:00,144.7,144.87,144.7,144.86,2281.0,129.5231,129.6753,129.5231,129.6663,2281.0
2019-05-06 14:20:00,144.87,144.87,144.67,144.73,5371.0,129.6753,129.6753,129.4963,129.55,5371.0
2019-05-06 14:25:00,144.75,144.83,144.74,144.77,3660.0,129.5679,129.6395,129.5589,129.5858,3660.0
2019-05-06 14:30:00,144.78,144.83,144.71,144.78,10263.0,129.5947,129.6395,129.5321,129.5947,10263.0
2019-05-06 14:35:00,144.78,144.88,144.78,144.81,4166.0,129.5947,129.6842,129.5947,129.6216,4166.0
2019-05-06 14:40:00,144.8,144.84,144.76,144.84,3296.0,129.6126,129.6484,129.5768,129.6484,3296.0
2019-05-06 14:45:00,144.87,145.0,144.87,144.96,7341.0,129.6753,129.7916,129.6753,129.7558,7341.0
2019-05-06 14:50:00,144.97,145.11,144.97,144.97,8545.0,129.7648,129.8901,129.7648,129.7648,8545.0
2019-05-06 14:55:00,145.01,145.12,144.98,145.07,7786.0,129.8006,129.8991,129.7737,129.8543,7786.0
2019-05-06 15:00:00,145.14,145.15,145.06,145.08,3495.0,129.917,129.9259,129.8454,129.8633,3495.0
2019-05-06 15:05:00,145.12,145.17,145.05,145.12,5725.0,129.8991,129.9438,129.8364,129.8991,5725.0
2019-05-06 15:10:00,145.12,145.19,145.09,145.15,5693.0,129.8991,129.9617,129.8722,129.9259,5693.0
2019-05-06 15:15:00,145.19,145.34,145.19,145.22,4078.0,129.9617,130.096,129.9617,129.9886,4078.0
2019-05-06 15:20:00,145.21,145.24,145.14,145.18,3190.0,129.9796,130.0065,129.917,129.9528,3190.0
2019-05-06 15:25:00,145.21,145.22,145.13,145.15,8629.0,129.9796,129.9886,129.908,129.9259,8629.0
2019-05-06 15:30:00,145.14,145.15,145.04,145.15,7392.0,129.917,129.9259,129.8275,129.9259,7392.0
2019-05-06 15:35:00,145.13,145.23,145.12,145.22,10494.0,129.908,129.9975,129.8991,129.9886,10494.0
2019-05-06 15:40:00,145.23,145.23,145.02,145.03,9953.0,129.9975,129.9975,129.8096,129.8185,9953.0
2019-05-06 15:45:00,145.02,145.07,145.0,145.06,7941.0,129.8096,129.8543,129.7916,129.8454,7941.0
2019-05-06 15:50:00,145.05,145.11,144.91,144.91,13574.0,129.8364,129.8901,129.7111,129.7111,13574.0
2019-05-06 15:55:00,144.9,144.92,144.81,144.86,38834.0,129.7021,129.72,129.6216,129.6663,38834.0
2019-05-07 09:30:00,145.76,145.76,144.14,144.6,13303.0,130.4719,130.4719,129.0218,129.4336,13303.0
2019-05-07 09:35:00,144.58,144.93,144.57,144.93,2846.0,129.4157,129.729,129.4067,129.729,2846.0
2019-05-07 09:40:00,144.91,145.11,144.85,144.88,6559.0,129.7111,129.8901,129.6574,129.6842,6559.0
2019-05-07 09:45:00,144.8,144.81,144.12,144.12,3600.0,129.6126,129.6216,129.0039,129.0039,3600.0
2019-05-07 09:50:00,144.12,144.12,143.76,143.97,4966.0,129.0039,129.0039,128.6817,128.8697,4966.0
2019-05-07 09:55:00,144.04,144.24,144.04,144.12,8664.0,128.9323,129.1114,128.9323,129.0039,8664.0
2019-05-07 10:00:00,144.11,144.13,143.65,143.65,7100.0,128.995,129.0129,128.5832,128.5832,7100.0
2019-05-07 10:05:00,143.7,143.74,143.37,143.5,9777.0,128.628,128.6638,128.3326,128.449,9777.0
2019-05-07 10:10:00,143.5,143.58,143.2,143.21,5494.0,128.449,128.5206,128.1804,128.1894,5494.0
2019-05-07 10:15:00,143.2,143.44,143.11,143.41,5446.0,128.1804,128.3953,128.0999,128.3684,5446.0
2019-05-07 10:20:00,143.41,143.57,143.36,143.56,5834.0,128.3684,128.5116,128.3237,128.5027,5834.0
2019-05-07 10:25:00,143.6,143.82,143.39,143.78,6837.0,128.5385,128.7354,128.3505,128.6996,6837.0
2019-05-07 10:30:00,143.84,143.86,143.62,143.69,11192.0,128.7533,128.7712,128.5564,128.619,11192.0
2019-05-07 10:35:00,143.71,143.75,143.26,143.33,12267.0,128.6369,128.6728,128.2341,128.2968,12267.0
2019-05-07 10:40:00,143.36,143.36,143.15,143.26,7404.0,128.3237,128.3237,128.1357,128.2341,7404.0
2019-05-07 10:45:00,143.24,143.58,143.23,143.3,7623.0,128.2162,128.5206,128.2073,128.27,7623.0
2019-05-07 10:50:00,143.34,143.47,143.18,143.33,9177.0,128.3058,128.4221,128.1625,128.2968,9177.0
2019-05-07 10:55:00,143.31,143.38,143.11,143.15,14816.0,128.2789,128.3416,128.0999,128.1357,14816.0
2019-05-07 11:00:00,143.14,143.17,142.93,143.07,15436.0,128.1267,128.1536,127.9388,128.0641,15436.0
2019-05-07 11:05:00,143.11,143.2,143.03,143.18,13217.0,128.0999,128.1804,128.0283,128.1625,13217.0
2019-05-07 11:10:00,143.19,143.21,142.95,142.98,10427.0,128.1715,128.1894,127.9567,127.9835,10427.0
2019-05-07 11:15:00,142.98,143.09,142.95,143.08,13218.0,127.9835,128.082,127.9567,128.073,13218.0
2019-05-07 11:20:00,143.06,143.09,142.88,142.93,8025.0,128.0551,128.082,127.894,127.9388,8025.0
2019-05-07 11:25:00,142.89,142.93,142.66,142.84,6512.0,127.903,127.9388,127.6971,127.8582,6512.0
2019-05-07 11:30:00,142.9,143.04,142.9,142.98,4282.0,127.9119,128.0372,127.9119,127.9835,4282.0
2019-05-07 11:35:00,143.02,143.07,142.76,142.84,12633.0,128.0193,128.0641,127.7866,127.8582,12633.0
2019-05-07 11:40:00,142.93,143.1,142.7,142.71,6675.0,127.9388,128.0909,127.7329,127.7418,6675.0
2019-05-07 11:45:00,142.75,143.03,142.71,142.95,7134.0,127.7776,128.0283,127.7418,127.9567,7134.0
2019-05-07 11:50:00,142.98,143.03,142.8,143.03,10277.0,127.9835,128.0283,127.8224,128.0283,10277.0
2019-05-07 11:55:00,142.97,143.03,142.82,142.92,8100.0,127.9746,128.0283,127.8403,127.9298,8100.0
2019-05-07 12:00:00,142.99,142.99,142.8,142.87,9478.0,127.9925,127.9925,127.8224,127.8851,9478.0
2019-05-07 12:05:00,142.86,143.14,142.86,143.04,6118.0,127.8761,128.1267,127.8761,128.0372,6118.0
2019-05-07 12:10:00,143.09,143.11,142.93,142.94,5750.0,128.082,128.0999,127.9388,127.9477,5750.0
2019-05-07 12:15:00,142.92,143.02,142.82,142.94,6223.0,127.9298,128.0193,127.8403,127.9477,6223.0
2019-05-07 12:20:00,142.93,142.99,142.89,142.9,6161.0,127.9388,127.9925,127.903,127.9119,6161.0
2019-05-07 12:25:00,142.85,142.99,142.82,142.92,4894.0,127.8672,127.9925,127.8403,127.9298,4894.0
2019-05-07 12:30:00,142.92,143.24,142.92,143.04,16469.0,127.9298,128.2162,127.9298,128.0372,16469.0
2019-05-07 12:35:00,143.03,143.1,142.98,143.0,8944.0,128.0283,128.0909,127.9835,128.0014,8944.0
2019-05-07 12:40:00,143.02,143.02,142.87,142.88,12265.0,128.0193,128.0193,127.8851,127.894,12265.0
2019-05-07 12:45:00,142.87,142.94,142.86,142.9,10195.0,127.8851,127.9477,127.8761,127.9119,10195.0
2019-05-07 12:50:00,142.9,142.97,142.88,142.92,11479.0,127.9119,127.9746,127.894,127.9298,11479.0
2019-05-07 12:55:00,142.9,142.93,142.76,142.76,8073.0,127.9119,127.9388,127.7866,127.7866,8073.0
2019-05-07 13:00:00,142.76,142.83,142.59,142.59,6119.0,127.7866,127.8492,127.6344,127.6344,6119.0
2019-05-07 13:05:00,142.58,142.58,142.46,142.49,5183.0,127.6255,127.6255,127.5181,127.5449,5183.0
2019-05-07 13:10:00,142.49,142.64,142.49,142.52,6529.0,127.5449,127.6792,127.5449,127.5718,6529.0
2019-05-07 13:15:00,142.52,142.52,142.34,142.36,8211.0,127.5718,127.5718,127.4106,127.4285,8211.0
2019-05-07 13:20:00,142.4,142.42,142.32,142.36,14626.0,127.4643,127.4823,127.3927,127.4285,14626.0
2019-05-07 13:25:00,142.32,142.44,142.32,142.36,3824.0,127.3927,127.5002,127.3927,127.4285,3824.0
2019-05-07 13:30:00,142.37,142.46,142.25,142.45,6944.0,127.4375,127.5181,127.3301,127.5091,6944.0
2019-05-07 13:35:00,142.48,142.78,142.36,142.78,42235.0,127.536,127.8045,127.4285,127.8045,42235.0
2019-05-07 13:40:00,142.75,142.78,142.62,142.64,7522.0,127.7776,127.8045,127.6613,127.6792,7522.0
2019-05-07 13:45:00,142.66,142.91,142.66,142.81,9341.0,127.6971,127.9209,127.6971,127.8313,9341.0
2019-05-07 13:50:00,142.78,142.88,142.74,142.86,4256.0,127.8045,127.894,127.7687,127.8761,4256.0
2019-05-07 13:55:00,142.85,142.91,142.78,142.78,3386.0,127.8672,127.9209,127.8045,127.8045,3386.0
2019-05-07 14:00:00,142.73,142.84,142.68,142.73,3149.0,127.7597,127.8582,127.715,127.7597,3149.0
2019-05-07 14:05:00,142.71,142.98,142.67,142.9,3417.0,127.7418,127.9835,127.706,127.9119,3417.0
2019-05-07 14:10:00,142.91,142.91,142.62,142.66,5955.0,127.9209,127.9209,127.6613,127.6971,5955.0
2019-05-07 14:15:00,142.77,142.95,142.73,142.95,7365.0,127.7955,127.9567,127.7597,127.9567,7365.0
2019-05-07 14:20:00,142.96,143.19,142.96,143.07,11791.0,127.9656,128.1715,127.9656,128.0641,11791.0
2019-05-07 14:25:00,143.11,143.12,142.93,142.95,8700.0,128.0999,128.1088,127.9388,127.9567,8700.0
2019-05-07 14:30:00,143.02,143.03,142.89,142.93,13996.0,128.0193,128.0283,127.903,127.9388,13996.0
2019-05-07 14:35:00,142.89,142.99,142.82,142.99,8689.0,127.903,127.9925,127.8403,127.9925,8689.0
2019-05-07 14:40:00,143.06,143.12,142.97,142.97,2478.0,128.0551,128.1088,127.9746,127.9746,2478.0
2019-05-07 14:45:00,142.93,142.99,142.77,142.77,7135.0,127.9388,127.9925,127.7955,127.7955,7135.0
2019-05-07 14:50:00,142.84,143.14,142.84,143.12,7268.0,127.8582,128.1267,127.8582,128.1088,7268.0
2019-05-07 14:55:00,143.13,143.26,143.01,143.08,13175.0,128.1178,128.2341,128.0104,128.073,13175.0
2019-05-07 15:00:00,143.08,143.08,142.93,143.05,9891.0,128.073,128.073,127.9388,128.0462,9891.0
2019-05-07 15:05:00,143.02,143.09,142.83,142.99,8873.0,128.0193,128.082,127.8492,127.9925,8873.0
2019-05-07 15:10:00,142.98,143.14,142.94,142.96,7770.0,127.9835,128.1267,127.9477,127.9656,7770.0
2019-05-07 15:15:00,142.99,143.14,142.93,142.96,8510.0,127.9925,128.1267,127.9388,127.9656,8510.0
2019-05-07 15:20:00,142.97,143.07,142.82,142.83,9933.0,127.9746,128.0641,127.8403,127.8492,9933.0
2019-05-07 15:25:00,142.83,142.87,142.74,142.76,13015.0,127.8492,127.8851,127.7687,127.7866,13015.0
2019-05-07 15:30:00,142.79,142.85,142.53,142.62,12828.0,127.8134,127.8672,127.5807,127.6613,12828.0
2019-05-07 15:35:00,142.67,142.67,142.22,142.28,15023.0,127.706,127.706,127.3032,127.3569,15023.0
2019-05-07 15:40:00,142.32,142.52,142.2,142.5,15858.0,127.3927,127.5718,127.2853,127.5539,15858.0
2019-05-07 15:45:00,142.53,142.71,142.45,142.71,15762.0,127.5807,127.7418,127.5091,127.7418,15762.0
2019-05-07 15:50:00,142.74,143.04,142.63,142.94,32680.0,127.7687,128.0372,127.6702,127.9477,32680.0
2019-05-07 15:55:00,142.95,143.17,142.75,142.82,83423.0,127.9567,128.1536,127.7776,127.8403,83423.0
2019-05-08 09:30:00,142.85,143.45,142.5,142.61,36510.0,127.8672,128.4042,127.5539,127.6523,36510.0
2019-05-08 09:35:00,142.52,142.65,142.17,142.21,8210.0,127.5718,127.6881,127.2585,127.2943,8210.0
2019-05-08 09:40:00,142.29,142.58,142.25,142.49,6571.0,127.3659,127.6255,127.3301,127.5449,6571.0
2019-05-08 09:45:00,142.5,142.56,142.21,142.27,18482.0,127.5539,127.6076,127.2943,127.348,18482.0
2019-05-08 09:50:00,142.35,142.58,142.35,142.57,17915.0,127.4196,127.6255,127.4196,127.6165,17915.0
2019-05-08 09:55:00,142.61,142.86,142.6,142.86,19967.0,127.6523,127.8761,127.6434,127.8761,19967.0
2019-05-08 10:00:00,142.9,142.96,142.71,142.82,12654.0,127.9119,127.9656,127.7418,127.8403,12654.0
2019-05-08 10:05:00,142.8,143.09,142.73,143.04,9953.0,127.8224,128.082,127.7597,128.0372,9953.0
2019-05-08 10:10:00,143.01,143.09,142.87,142.94,4752.0,128.0104,128.082,127.8851,127.9477,4752.0
2019-05-08 10:15:00,143.03,143.16,142.97,143.1,4028.0,128.0283,128.1446,127.9746,128.0909,4028.0
2019-05-08 10:20:00,143.1,143.23,142.97,143.22,10720.0,128.0909,128.2073,127.9746,128.1983,10720.0
2019-05-08 10:25:00,143.15,143.19,143.07,143.12,6953.0,128.1357,128.1715,128.0641,128.1088,6953.0
2019-05-08 10:30:00,143.2,143.23,143.05,143.09,5650.0,128.1804,128.2073,128.0462,128.082,5650.0
2019-05-08 10:35:00,143.12,143.32,143.09,143.17,4600.0,128.1088,128.2879,128.082,128.1536,4600.0
2019-05-08 10:40:00,143.16,143.39,143.16,143.34,6410.0,128.1446,128.3505,128.1446,128.3058,6410.0
2019-05-08 10:45:00,143.34,143.38,143.14,143.14,6962.0,128.3058,128.3416,128.1267,128.1267,6962.0
2019-05-08 10:50:00,143.14,143.28,143.14,143.25,5691.0,128.1267,128.2521,128.1267,128.2252,5691.0
2019-05-08 10:55:00,143.25,143.39,143.01,143.31,19159.0,128.2252,128.3505,128.0104,128.2789,19159.0
2019-05-08 11:00:00,143.29,143.59,143.29,143.57,10879.0,128.261,128.5295,128.261,128.5116,10879.0
2019-05-08 11:05:00,143.6,143.73,143.46,143.48,4958.0,128.5385,128.6549,128.4132,128.4311,4958.0
2019-05-08 11:10:00,143.51,143.67,143.45,143.45,7880.0,128.4579,128.6011,128.4042,128.4042,7880.0
2019-05-08 11:15:00,143.52,143.63,143.51,143.54,5102.0,128.4669,128.5653,128.4579,128.4848,5102.0
2019-05-08 11:20:00,143.55,143.59,143.39,143.5,5819.0,128.4937,128.5295,128.3505,128.449,5819.0
2019-05-08 11:25:00,143.49,143.49,143.26,143.31,4757.0,128.44,128.44,128.2341,128.2789,4757.0
2019-05-08 11:30:00,143.27,143.37,143.0,143.17,6529.0,128.2431,128.3326,128.0014,128.1536,6529.0
2019-05-08 11:35:00,143.21,143.23,143.04,143.12,5110.0,128.1894,128.2073,128.0372,128.1088,5110.0
2019-05-08 11:40:00,143.12,143.21,143.05,143.13,2928.0,128.1088,128.1894,128.0462,128.1178,2928.0
2019-05-08 11:45:00,143.11,143.14,142.99,143.09,3139.0,128.0999,128.1267,127.9925,128.082,3139.0
2019-05-08 11:50:00,143.16,143.24,143.11,143.2,4019.0,128.1446,128.2162,128.0999,128.1804,4019.0
2019-05-08 11:55:00,143.2,143.3,143.18,143.18,3559.0,128.1804,128.27,128.1625,128.1625,3559.0
2019-05-08 12:00:00,143.18,143.19,142.87,142.87,7035.0,128.1625,128.1715,127.8851,127.8851,7035.0
2019-05-08 12:05:00,142.95,143.05,142.95,143.05,4905.0,127.9567,128.0462,127.9567,128.0462,4905.0
2019-05-08 12:10:00,142.99,143.1,142.97,143.09,9407.0,127.9925,128.0909,127.9746,128.082,9407.0
2019-05-08 12:15:00,143.1,143.28,143.1,143.2,8397.0,128.0909,128.2521,128.0909,128.1804,8397.0
2019-05-08 12:20:00,143.17,143.37,143.16,143.35,5000.0,128.1536,128.3326,128.1446,128.3147,5000.0
2019-05-08 12:25:00,143.35,143.35,143.18,143.27,4704.0,128.3147,128.3147,128.1625,128.2431,4704.0
2019-05-08 12:30:00,143.25,143.29,143.16,143.29,2715.0,128.2252,128.261,128.1446,128.261,2715.0
2019-05-08 12:35:00,143.34,143.34,143.22,143.25,10682.0,128.3058,128.3058,128.1983,128.2252,10682.0
2019-05-08 12:40:00,143.35,143.43,143.28,143.43,4983.0,128.3147,128.3863,128.2521,128.3863,4983.0
2019-05-08 12:45:00,143.43,143.55,143.36,143.47,5618.0,128.3863,128.4937,128.3237,128.4221,5618.0
2019-05-08 12:50:00,143.49,143.65,143.49,143.65,3300.0,128.44,128.5832,128.44,128.5832,3300.0
2019-05-08 12:55:00,143.62,143.75,143.61,143.73,7952.0,128.5564,128.6728,128.5474,128.6549,7952.0
2019-05-08 13:00:00,143.77,143.86,143.67,143.86,12271.0,128.6907,128.7712,128.6011,128.7712,12271.0
2019-05-08 13:05:00,143.86,143.9,143.75,143.75,6694.0,128.7712,128.807,128.6728,128.6728,6694.0
2019-05-08 13:10:00,143.74,143.78,143.59,143.66,6373.0,128.6638,128.6996,128.5295,128.5922,6373.0
2019-05-08 13:15:00,143.64,143.64,143.52,143.58,4959.0,128.5743,128.5743,128.4669,128.5206,4959.0
2019-05-08 13:20:00,143.58,143.7,143.56,143.69,5226.0,128.5206,128.628,128.5027,128.619,5226.0
2019-05-08 13:25:00,143.68,143.86,143.68,143.85,5814.0,128.6101,128.7712,128.6101,128.7623,5814.0
2019-05-08 13:30:00,143.88,143.88,143.72,143.77,3280.0,128.7891,128.7891,128.6459,128.6907,3280.0
2019-05-08 13:35:00,143.77,143.77,143.58,143.68,6433.0,128.6907,128.6907,128.5206,128.6101,6433.0
2019-05-08 13:40:00,143.71,143.76,143.66,143.7,2638.0,128.6369,128.6817,128.5922,128.628,2638.0
2019-05-08 13:45:00,143.72,143.74,143.5,143.61,7311.0,128.6459,128.6638,128.449,128.5474,7311.0
2019-05-08 13:50:00,143.55,143.61,143.47,143.58,3109.0,128.4937,128.5474,128.4221,128.5206,3109.0
2019-05-08 13:55:00,143.58,143.64,143.56,143.64,2113.0,128.5206,128.5743,128.5027,128.5743,2113.0
2019-05-08 14:00:00,143.64,143.64,143.52,143.53,2118.0,128.5743,128.5743,128.4669,128.4758,2118.0
2019-05-08 14:05:00,143.48,143.52,143.43,143.51,3997.0,128.4311,128.4669,128.3863,128.4579,3997.0
2019-05-08 14:10:00,143.48,143.48,143.29,143.33,2882.0,128.4311,128.4311,128.261,128.2968,2882.0
2019-05-08 14:15:00,143.33,143.43,143.32,143.34,1812.0,128.2968,128.3863,128.2879,128.3058,1812.0
2019-05-08 14:20:00,143.34,143.49,143.32,143.49,5171.0,128.3058,128.44,128.2879,128.44,5171.0
2019-05-08 14:25:00,143.52,143.52,143.39,143.39,5095.0,128.4669,128.4669,128.3505,128.3505,5095.0
2019-05-08 14:30:00,143.41,143.55,143.4,143.44,6520.0,128.3684,128.4937,128.3595,128.3953,6520.0
2019-05-08 14:35:00,143.41,143.44,143.3,143.36,6055.0,128.3684,128.3953,128.27,128.3237,6055.0
2019-05-08 14:40:00,143.37,143.61,143.37,143.59,5598.0,128.3326,128.5474,128.3326,128.5295,5598.0
2019-05-08 14:45:00,143.56,143.56,143.4,143.51,8742.0,128.5027,128.5027,128.3595,128.4579,8742.0
2019-05-08 14:50:00,143.5,143.6,143.48,143.56,7051.0,128.449,128.5385,128.4311,128.5027,7051.0
2019-05-08 14:55:00,143.53,143.62,143.51,143.62,4434.0,128.4758,128.5564,128.4579,128.5564,4434.0
2019-05-08 15:00:00,143.68,143.77,143.64,143.64,6429.0,128.6101,128.6907,128.5743,128.5743,6429.0
2019-05-08 15:05:00,143.62,143.64,143.54,143.56,3648.0,128.5564,128.5743,128.4848,128.5027,3648.0
2019-05-08 15:10:00,143.54,143.62,143.54,143.58,4731.0,128.4848,128.5564,128.4848,128.5206,4731.0
2019-05-08 15:15:00,143.57,143.71,143.53,143.71,4443.0,128.5116,128.6369,128.4758,128.6369,4443.0
2019-05-08 15:20:00,143.78,143.86,143.78,143.8,4400.0,128.6996,128.7712,128.6996,128.7175,4400.0
2019-05-08 15:25:00,143.79,143.83,143.76,143.8,7012.0,128.7086,128.7444,128.6817,128.7175,7012.0
2019-05-08 15:30:00,143.81,143.81,143.58,143.58,9487.0,128.7265,128.7265,128.5206,128.5206,9487.0
2019-05-08 15:35:00,143.58,143.59,143.51,143.52,8175.0,128.5206,128.5295,128.4579,128.4669,8175.0
2019-05-08 15:40:00,143.5,143.5,143.35,143.35,9087.0,128.449,128.449,128.3147,128.3147,9087.0
2019-05-08 15:45:00,143.34,143.36,143.09,143.09,9570.0,128.3058,128.3237,128.082,128.082,9570.0
2019-05-08 15:50:00,143.14,143.14,142.82,142.86,12674.0,128.1267,128.1267,127.8403,127.8761,12674.0
2019-05-08 15:55:00,142.85,142.92,142.76,142.81,49910.0,127.8672,127.9298,127.7866,127.8313,49910.0
2019-05-09 09:30:00,141.75,142.18,141.63,142.18,15413.0,126.8825,127.2674,126.7751,127.2674,15413.0
2019-05-09 09:35:00,142.14,142.36,142.0,142.28,6595.0,127.2316,127.4285,127.1063,127.3569,6595.0
2019-05-09 09:40:00,142.28,142.38,141.97,142.03,3170.0,127.3569,127.4464,127.0795,127.1332,3170.0
2019-05-09 09:45:00,141.93,141.95,141.63,141.74,4463.0,127.0436,127.0615,126.7751,126.8736,4463.0
2019-05-09 09:50:00,141.65,141.81,141.41,141.81,6721.0,126.793,126.9362,126.5782,126.9362,6721.0
2019-05-09 09:55:00,141.77,141.87,141.57,141.87,6784.0,126.9004,126.9899,126.7214,126.9899,6784.0
2019-05-09 10:00:00,141.78,141.93,141.73,141.83,6061.0,126.9094,127.0436,126.8646,126.9541,6061.0
2019-05-09 10:05:00,141.79,142.15,141.79,142.11,5985.0,126.9183,127.2406,126.9183,127.2048,5985.0
2019-05-09 10:10:00,142.15,142.33,142.15,142.26,2960.0,127.2406,127.4017,127.2406,127.339,2960.0
2019-05-09 10:15:00,142.31,142.35,142.14,142.27,2300.0,127.3838,127.4196,127.2316,127.348,2300.0
2019-05-09 10:20:00,142.18,142.29,142.14,142.28,3760.0,127.2674,127.3659,127.2316,127.3569,3760.0
2019-05-09 10:25:00,142.26,142.31,142.05,142.21,6133.0,127.339,127.3838,127.1511,127.2943,6133.0
2019-05-09 10:30:00,142.23,142.24,141.99,142.03,13119.0,127.3122,127.3211,127.0974,127.1332,13119.0
2019-05-09 10:35:00,142.03,142.03,141.73,141.73,9256.0,127.1332,127.1332,126.8646,126.8646,9256.0
2019-05-09 10:40:00,141.76,142.0,141.66,141.99,9836.0,126.8915,127.1063,126.802,127.0974,9836.0
2019-05-09 10:45:00,141.96,142.18,141.96,142.16,8212.0,127.0705,127.2674,127.0705,127.2495,8212.0
2019-05-09 10:50:00,142.17,142.27,142.07,142.11,6593.0,127.2585,127.348,127.169,127.2048,6593.0
2019-05-09 10:55:00,142.1,142.12,141.83,141.83,3957.0,127.1958,127.2137,126.9541,126.9541,3957.0
2019-05-09 11:00:00,141.86,142.04,141.83,142.04,3077.0,126.981,127.1421,126.9541,127.1421,3077.0
2019-05-09 11:05:00,142.0,142.01,141.73,141.73,11051.0,127.1063,127.1153,126.8646,126.8646,11051.0
2019-05-09 11:10:00,141.73,142.0,141.62,142.0,5900.0,126.8646,127.1063,126.7662,127.1063,5900.0
2019-05-09 11:15:00,141.97,142.06,141.85,141.85,5456.0,127.0795,127.16,126.972,126.972,5456.0
2019-05-09 11:20:00,141.92,141.92,141.65,141.65,4123.0,127.0347,127.0347,126.793,126.793,4123.0
2019-05-09 11:25:00,141.68,141.77,141.5,141.56,4662.0,126.8199,126.9004,126.6587,126.7125,4662.0
2019-05-09 11:30:00,141.65,141.89,141.65,141.89,3040.0,126.793,127.0078,126.793,127.0078,3040.0
2019-05-09 11:35:00,141.89,141.96,141.73,141.74,7751.0,127.0078,127.0705,126.8646,126.8736,7751.0
2019-05-09 11:40:00,141.8,141.89,141.62,141.88,4103.0,126.9273,127.0078,126.7662,126.9989,4103.0
2019-05-09 11:45:00,141.83,141.99,141.83,141.99,6263.0,126.9541,127.0974,126.9541,127.0974,6263.0
2019-05-09 11:50:00,142.0,142.32,142.0,142.32,5465.0,127.1063,127.3927,127.1063,127.3927,5465.0
2019-05-09 11:55:00,142.32,142.38,142.13,142.14,3926.0,127.3927,127.4464,127.2227,127.2316,3926.0
2019-05-09 12:00:00,142.12,142.2,142.12,142.19,1814.0,127.2137,127.2853,127.2137,127.2764,1814.0
2019-05-09 12:05:00,142.24,142.38,142.2,142.33,4220.0,127.3211,127.4464,127.2853,127.4017,4220.0
2019-05-09 12:10:00,142.41,142.44,142.33,142.44,2966.0,127.4733,127.5002,127.4017,127.5002,2966.0
2019-05-09 12:15:00,142.39,142.5,142.36,142.42,2871.0,127.4554,127.5539,127.4285,127.4823,2871.0
2019-05-09 12:20:00,142.38,142.38,142.28,142.28,2452.0,127.4464,127.4464,127.3569,127.3569,2452.0
2019-05-09 12:25:00,142.28,142.58,142.24,142.46,4351.0,127.3569,127.6255,127.3211,127.5181,4351.0
2019-05-09 12:30:00,142.55,142.67,142.5,142.65,3145.0,127.5986,127.706,127.5539,127.6881,3145.0
2019-05-09 12:35:00,142.78,142.98,142.76,142.9,3268.0,127.8045,127.9835,127.7866,127.9119,3268.0
2019-05-09 12:40:00,142.99,143.11,142.7,142.73,2957.0,127.9925,128.0999,127.7329,127.7597,2957.0
2019-05-09 12:45:00,142.71,142.76,142.55,142.75,3585.0,127.7418,127.7866,127.5986,127.7776,3585.0
2019-05-09 12:50:00,142.74,143.06,142.71,143.0,3180.0,127.7687,128.0551,127.7418,128.0014,3180.0
2019-05-09 12:55:00,142.96,143.04,142.88,142.89,5088.0,127.9656,128.0372,127.894,127.903,5088.0
2019-05-09 13:00:00,142.91,143.26,142.9,143.22,9459.0,127.9209,128.2341,127.9119,128.1983,9459.0
2019-05-09 13:05:00,143.26,143.28,142.92,142.93,2705.0,128.2341,128.2521,127.9298,127.9388,2705.0
2019-05-09 13:10:00,142.98,143.07,142.9,143.02,2652.0,127.9835,128.0641,127.9119,128.0193,2652.0
2019-05-09 13:15:00,143.07,143.1,142.9,142.94,4145.0,128.0641,128.0909,127.9119,127.9477,4145.0
2019-05-09 13:20:00,142.95,143.06,142.87,143.02,2617.0,127.9567,128.0551,127.8851,128.0193,2617.0
2019-05-09 13:25:00,143.02,143.09,142.95,142.95,4988.0,128.0193,128.082,127.9567,127.9567,4988.0
2019-05-09 13:30:00,142.98,142.99,142.85,142.97,3190.0,127.9835,127.9925,127.8672,127.9746,3190.0
2019-05-09 13:35:00,142.93,142.93,142.74,142.89,3576.0,127.9388,127.9388,127.7687,127.903,3576.0
2019-05-09 13:40:00,142.94,142.96,142.88,142.94,3343.0,127.9477,127.9656,127.894,127.9477,3343.0
2019-05-09 13:45:00,142.96,143.26,142.96,143.26,2934.0,127.9656,128.2341,127.9656,128.2341,2934.0
2019-05-09 13:50:00,143.2,143.23,143.01,143.01,3146.0,128.1804,128.2073,128.0104,128.0104,3146.0
2019-05-09 13:55:00,142.97,143.15,142.94,142.94,5552.0,127.9746,128.1357,127.9477,127.9477,5552.0
2019-05-09 14:00:00,142.96,143.05,142.86,142.96,2499.0,127.9656,128.0462,127.8761,127.9656,2499.0
2019-05-09 14:05:00,142.96,142.99,142.77,142.91,3789.0,127.9656,127.9925,127.7955,127.9209,3789.0
2019-05-09 14:10:00,142.89,142.95,142.82,142.92,4634.0,127.903,127.9567,127.8403,127.9298,4634.0
2019-05-09 14:15:00,142.97,143.14,142.97,143.07,5611.0,127.9746,128.1267,127.9746,128.0641,5611.0
2019-05-09 14:20:00,143.07,143.18,143.05,143.13,4560.0,128.0641,128.1625,128.0462,128.1178,4560.0
2019-05-09 14:25:00,143.08,143.09,142.89,143.05,8865.0,128.073,128.082,127.903,128.0462,8865.0
2019-05-09 14:30:00,143.05,143.1,142.91,142.94,14562.0,128.0462,128.0909,127.9209,127.9477,14562.0
2019-05-09 14:35:00,142.99,143.01,142.86,142.89,10410.0,127.9925,128.0104,127.8761,127.903,10410.0
2019-05-09 14:40:00,142.91,143.08,142.9,142.99,6558.0,127.9209,128.073,127.9119,127.9925,6558.0
2019-05-09 14:45:00,142.99,143.08,142.92,142.92,7333.0,127.9925,128.073,127.9298,127.9298,7333.0
2019-05-09 14:50:00,142.95,143.02,142.92,142.92,2807.0,127.9567,128.0193,127.9298,127.9298,2807.0
2019-05-09 14:55:00,142.89,142.9,142.64,142.64,6504.0,127.903,127.9119,127.6792,127.6792,6504.0
2019-05-09 15:00:00,142.66,142.76,142.52,142.72,9213.0,127.6971,127.7866,127.5718,127.7508,9213.0
2019-05-09 15:05:00,142.69,142.71,142.44,142.45,5221.0,127.7239,127.7418,127.5002,127.5091,5221.0
2019-05-09 15:10:00,142.42,142.58,142.4,142.51,4469.0,127.4823,127.6255,127.4643,127.5628,4469.0
2019-05-09 15:15:00,142.53,142.6,142.46,142.56,6240.0,127.5807,127.6434,127.5181,127.6076,6240.0
2019-05-09 15:20:00,142.64,142.67,142.56,142.61,3529.0,127.6792,127.706,127.6076,127.6523,3529.0
2019-05-09 15:25:00,142.63,142.93,142.63,142.85,4584.0,127.6702,127.9388,127.6702,127.8672,4584.0
2019-05-09 15:30:00,142.92,143.14,142.92,143.05,7073.0,127.9298,128.1267,127.9298,128.0462,7073.0
2019-05-09 15:35:00,142.98,142.98,142.84,142.96,12844.0,127.9835,127.9835,127.8582,127.9656,12844.0
2019-05-09 15:40:00,143.01,143.01,142.67,142.76,16451.0,128.0104,128.0104,127.706,127.7866,16451.0
2019-05-09 15:45:00,142.76,142.91,142.63,142.63,13064.0,127.7866,127.9209,127.6702,127.6702,13064.0
2019-05-09 15:50:00,142.62,142.87,142.62,142.83,27446.0,127.6613,127.8851,127.6613,127.8492,27446.0
2019-05-09 15:55:00,142.82,142.89,142.65,142.67,96165.0,127.8403,127.903,127.6881,127.706,96165.0
2019-05-10 09:30:00,142.09,142.78,142.09,142.23,13739.0,127.1869,127.8045,127.1869,127.3122,13739.0
2019-05-10 09:35:00,142.21,142.49,142.12,142.42,2427.0,127.2943,127.5449,127.2137,127.4823,2427.0
2019-05-10 09:40:00,142.37,142.72,142.37,142.44,2825.0,127.4375,127.7508,127.4375,127.5002,2825.0
2019-05-10 09:45:00,142.67,142.68,142.53,142.63,2978.0,127.706,127.715,127.5807,127.6702,2978.0
2019-05-10 09:50:00,142.7,142.72,142.53,142.64,22044.0,127.7329,127.7508,127.5807,127.6792,22044.0
2019-05-10 09:55:00,142.68,142.74,142.53,142.57,7432.0,127.715,127.7687,127.5807,127.6165,7432.0
2019-05-10 10:00:00,142.58,142.65,142.37,142.49,5729.0,127.6255,127.6881,127.4375,127.5449,5729.0
2019-05-10 10:05:00,142.46,142.67,142.46,142.63,11195.0,127.5181,127.706,127.5181,127.6702,11195.0
2019-05-10 10:10:00,142.63,142.63,142.47,142.52,7105.0,127.6702,127.6702,127.527,127.5718,7105.0
2019-05-10 10:15:00,142.49,142.56,142.34,142.49,7514.0,127.5449,127.6076,127.4106,127.5449,7514.0
2019-05-10 10:20:00,142.55,142.64,142.46,142.46,5215.0,127.5986,127.6792,127.5181,127.5181,5215.0
2019-05-10 10:25:00,142.45,142.77,142.39,142.62,14121.0,127.5091,127.7955,127.4554,127.6613,14121.0
2019-05-10 10:30:00,142.64,142.72,142.54,142.54,5063.0,127.6792,127.7508,127.5897,127.5897,5063.0
2019-05-10 10:35:00,142.51,142.51,142.3,142.42,12798.0,127.5628,127.5628,127.3748,127.4823,12798.0
2019-05-10 10:40:00,142.46,142.46,142.03,142.18,8249.0,127.5181,127.5181,127.1332,127.2674,8249.0
2019-05-10 10:45:00,142.16,142.35,142.09,142.18,4633.0,127.2495,127.4196,127.1869,127.2674,4633.0
2019-05-10 10:50:00,142.25,142.32,142.13,142.15,9162.0,127.3301,127.3927,127.2227,127.2406,9162.0
2019-05-10 10:55:00,142.11,142.31,142.07,142.07,31134.0,127.2048,127.3838,127.169,127.169,31134.0
2019-05-10 11:00:00,142.08,142.08,141.8,142.01,4650.0,127.1779,127.1779,126.9273,127.1153,4650.0
2019-05-10 11:05:00,142.04,142.27,141.99,142.16,5270.0,127.1421,127.348,127.0974,127.2495,5270.0
2019-05-10 11:10:00,142.26,142.44,142.26,142.32,6170.0,127.339,127.5002,127.339,127.3927,6170.0
2019-05-10 11:15:00,142.3,142.34,142.23,142.31,3116.0,127.3748,127.4106,127.3122,127.3838,3116.0
2019-05-10 11:20:00,142.35,142.37,142.18,142.22,6532.0,127.4196,127.4375,127.2674,127.3032,6532.0
2019-05-10 11:25:00,142.19,142.35,142.09,142.11,5870.0,127.2764,127.4196,127.1869,127.2048,5870.0
2019-05-10 11:30:00,142.11,142.15,141.89,141.97,5928.0,127.2048,127.2406,127.0078,127.0795,5928.0
2019-05-10 11:35:00,141.98,142.23,141.94,142.19,5251.0,127.0884,127.3122,127.0526,127.2764,5251.0
2019-05-10 11:40:00,142.12,142.16,141.91,142.13,2716.0,127.2137,127.2495,127.0257,127.2227,2716.0
2019-05-10 11:45:00,142.09,142.17,142.02,142.05,4180.0,127.1869,127.2585,127.1242,127.1511,4180.0
2019-05-10 11:50:00,142.04,142.25,142.0,142.17,2809.0,127.1421,127.3301,127.1063,127.2585,2809.0
2019-05-10 11:55:00,142.18,142.27,142.05,142.17,3045.0,127.2674,127.348,127.1511,127.2585,3045.0
2019-05-10 12:00:00,142.21,142.33,142.18,142.25,3849.0,127.2943,127.4017,127.2674,127.3301,3849.0
2019-05-10 12:05:00,142.3,142.35,142.18,142.22,2507.0,127.3748,127.4196,127.2674,127.3032,2507.0
2019-05-10 12:10:00,142.25,142.55,142.24,142.52,5649.0,127.3301,127.5986,127.3211,127.5718,5649.0
2019-05-10 12:15:00,142.58,142.76,142.54,142.69,3244.0,127.6255,127.7866,127.5897,127.7239,3244.0
2019-05-10 12:20:00,142.75,142.84,142.66,142.75,3309.0,127.7776,127.8582,127.6971,127.7776,3309.0
2019-05-10 12:25:00,142.78,143.0,142.76,142.97,11240.0,127.8045,128.0014,127.7866,127.9746,11240.0
2019-05-10 12:30:00,142.91,143.17,142.88,143.02,6745.0,127.9209,128.1536,127.894,128.0193,6745.0
2019-05-10 12:35:00,143.06,143.1,142.99,143.06,4865.0,128.0551,128.0909,127.9925,128.0551,4865.0
2019-05-10 12:40:00,143.07,143.16,142.94,143.15,2000.0,128.0641,128.1446,127.9477,128.1357,2000.0
2019-05-10 12:45:00,143.14,143.15,143.0,143.07,2400.0,128.1267,128.1357,128.0014,128.0641,2400.0
2019-05-10 12:50:00,143.09,143.32,143.09,143.21,8434.0,128.082,128.2879,128.082,128.1894,8434.0
2019-05-10 12:55:00,143.26,143.32,143.18,143.25,4753.0,128.2341,128.2879,128.1625,128.2252,4753.0
2019-05-10 13:00:00,143.21,143.36,143.11,143.27,8169.0,128.1894,128.3237,128.0999,128.2431,8169.0
2019-05-10 13:05:00,143.25,143.25,143.08,143.25,5330.0,128.2252,128.2252,128.073,128.2252,5330.0
2019-05-10 13:10:00,143.27,143.29,143.13,143.28,53365.0,128.2431,128.261,128.1178,128.2521,53365.0
2019-05-10 13:15:00,143.21,143.49,143.18,143.44,12637.0,128.1894,128.44,128.1625,128.3953,12637.0
2019-05-10 13:20:00,143.43,143.69,143.43,143.56,7570.0,128.3863,128.619,128.3863,128.5027,7570.0
2019-05-10 13:25:00,143.5,143.67,143.5,143.57,3815.0,128.449,128.6011,128.449,128.5116,3815.0
2019-05-10 13:30:00,143.63,143.67,143.58,143.59,7080.0,128.5653,128.6011,128.5206,128.5295,7080.0
2019-05-10 13:35:00,143.62,143.62,143.52,143.52,3100.0,128.5564,128.5564,128.4669,128.4669,3100.0
2019-05-10 13:40:00,143.53,143.6,143.42,143.44,2302.0,128.4758,128.5385,128.3774,128.3953,2302.0
2019-05-10 13:45:00,143.43,143.72,143.4,143.67,5419.0,128.3863,128.6459,128.3595,128.6011,5419.0
2019-05-10 13:50:00,143.69,143.78,143.65,143.72,2028.0,128.619,128.6996,128.5832,128.6459,2028.0
2019-05-10 13:55:00,143.66,143.69,143.61,143.69,2300.0,128.5922,128.619,128.5474,128.619,2300.0
2019-05-10 14:00:00,143.72,143.84,143.7,143.84,4796.0,128.6459,128.7533,128.628,128.7533,4796.0
2019-05-10 14:05:00,143.82,143.88,143.81,143.87,2200.0,128.7354,128.7891,128.7265,128.7802,2200.0
2019-05-10 14:10:00,143.91,143.93,143.75,143.76,4120.0,128.816,128.8339,128.6728,128.6817,4120.0
2019-05-10 14:15:00,143.72,143.76,143.49,143.52,8872.0,128.6459,128.6817,128.44,128.4669,8872.0
2019-05-10 14:20:00,143.55,143.7,143.55,143.61,4475.0,128.4937,128.628,128.4937,128.5474,4475.0
2019-05-10 14:25:00,143.67,143.78,143.62,143.76,1695.0,128.6011,128.6996,128.5564,128.6817,1695.0
2019-05-10 14:30:00,143.85,143.91,143.77,143.91,2000.0,128.7623,128.816,128.6907,128.816,2000.0
2019-05-10 14:35:00,143.91,143.97,143.85,143.94,3800.0,128.816,128.8697,128.7623,128.8428,3800.0
2019-05-10 14:40:00,143.98,144.11,143.98,144.08,3897.0,128.8786,128.995,128.8786,128.9681,3897.0
2019-05-10 14:45:00,144.13,144.24,144.11,144.22,1604.0,129.0129,129.1114,128.995,129.0935,1604.0
2019-05-10 14:50:00,144.26,144.44,144.23,144.34,7158.0,129.1293,129.2904,129.1024,129.2009,7158.0
2019-05-10 14:55:00,144.37,144.37,144.2,144.21,7031.0,129.2277,129.2277,129.0756,129.0845,7031.0
2019-05-10 15:00:00,144.29,144.36,144.22,144.36,17941.0,129.1561,129.2188,129.0935,129.2188,17941.0
2019-05-10 15:05:00,144.39,144.43,144.24,144.25,3306.0,129.2456,129.2814,129.1114,129.1203,3306.0
2019-05-10 15:10:00,144.23,144.33,144.15,144.33,4829.0,129.1024,129.1919,129.0308,129.1919,4829.0
2019-05-10 15:15:00,144.35,144.72,144.32,144.69,5615.0,129.2098,129.541,129.183,129.5142,5615.0
2019-05-10 15:20:00,144.73,144.93,144.7,144.82,12307.0,129.55,129.729,129.5231,129.6305,12307.0
2019-05-10 15:25:00,144.84,144.96,144.76,144.76,9361.0,129.6484,129.7558,129.5768,129.5768,9361.0
2019-05-10 15:30:00,144.78,144.82,144.52,144.54,15459.0,129.5947,129.6305,129.362,129.3799,15459.0
2019-05-10 15:35:00,144.53,144.58,144.38,144.46,13373.0,129.3709,129.4157,129.2367,129.3083,13373.0
2019-05-10 15:40:00,144.44,144.47,144.32,144.42,20577.0,129.2904,129.3172,129.183,129.2725,20577.0
2019-05-10 15:45:00,144.43,144.54,144.25,144.31,19623.0,129.2814,129.3799,129.1203,129.174,19623.0
2019-05-10 15:50:00,144.31,144.5,144.31,144.5,33317.0,129.174,129.3441,129.174,129.3441,33317.0
2019-05-10 15:55:00,144.49,144.89,144.41,144.79,85584.0,129.3351,129.6932,129.2635,129.6037,85584.0
2019-05-13 09:30:00,143.04,143.52,143.04,143.44,14549.0,128.0372,128.4669,128.0372,128.3953,14549.0
2019-05-13 09:35:00,143.48,143.87,143.44,143.67,4903.0,128.4311,128.7802,128.3953,128.6011,4903.0
2019-05-13 09:40:00,143.7,143.75,143.27,143.28,3787.0,128.628,128.6728,128.2431,128.2521,3787.0
2019-05-13 09:45:00,143.24,143.52,143.24,143.45,4107.0,128.2162,128.4669,128.2162,128.4042,4107.0
2019-05-13 09:50:00,143.45,143.46,142.93,143.08,2408.0,128.4042,128.4132,127.9388,128.073,2408.0
2019-05-13 09:55:00,143.12,143.39,143.12,143.31,10854.0,128.1088,128.3505,128.1088,128.2789,10854.0
2019-05-13 10:00:00,143.28,143.41,142.98,142.99,5342.0,128.2521,128.3684,127.9835,127.9925,5342.0
2019-05-13 10:05:00,143.03,143.33,143.02,143.17,16021.0,128.0283,128.2968,128.0193,128.1536,16021.0
2019-05-13 10:10:00,143.19,143.21,143.05,143.16,3798.0,128.1715,128.1894,128.0462,128.1446,3798.0
2019-05-13 10:15:00,143.21,143.51,143.15,143.5,10303.0,128.1894,128.4579,128.1357,128.449,10303.0
2019-05-13 10:20:00,143.49,144.36,143.27,143.96,64829.0,128.44,129.2188,128.2431,128.8607,64829.0
2019-05-13 10:25:00,143.95,144.18,143.79,144.09,18654.0,128.8518,129.0577,128.7086,128.9771,18654.0
2019-05-13 10:30:00,144.11,144.11,143.74,143.94,12772.0,128.995,128.995,128.6638,128.8428,12772.0
2019-05-13 10:35:00,144.04,144.14,143.68,143.8,6262.0,128.9323,129.0218,128.6101,128.7175,6262.0
2019-05-13 10:40:00,143.78,143.91,143.66,143.91,3206.0,128.6996,128.816,128.5922,128.816,3206.0
2019-05-13 10:45:00,143.91,143.91,143.54,143.65,6852.0,128.816,128.816,128.4848,128.5832,6852.0
2019-05-13 10:50:00,143.65,143.65,143.25,143.41,18017.0,128.5832,128.5832,128.2252,128.3684,18017.0
2019-05-13 10:55:00,143.41,143.57,143.28,143.53,8944.0,128.3684,128.5116,128.2521,128.4758,8944.0
2019-05-13 11:00:00,143.64,143.71,143.37,143.44,10445.0,128.5743,128.6369,128.3326,128.3953,10445.0
2019-05-13 11:05:00,143.44,143.67,143.42,143.48,3974.0,128.3953,128.6011,128.3774,128.4311,3974.0
2019-05-13 11:10:00,143.44,143.68,143.41,143.68,5476.0,128.3953,128.6101,128.3684,128.6101,5476.0
2019-05-13 11:15:00,143.65,143.67,143.28,143.34,6181.0,128.5832,128.6011,128.2521,128.3058,6181.0
2019-05-13 11:20:00,143.35,143.64,143.33,143.64,5907.0,128.3147,128.5743,128.2968,128.5743,5907.0
2019-05-13 11:25:00,143.64,143.64,143.47,143.47,3075.0,128.5743,128.5743,128.4221,128.4221,3075.0
2019-05-13 11:30:00,143.52,143.54,143.39,143.41,3880.0,128.4669,128.4848,128.3505,128.3684,3880.0
2019-05-13 11:35:00,143.41,143.53,143.31,143.43,4404.0,128.3684,128.4758,128.2789,128.3863,4404.0
2019-05-13 11:40:00,143.42,143.62,143.4,143.43,4915.0,128.3774,128.5564,128.3595,128.3863,4915.0
2019-05-13 11:45:00,143.46,143.53,143.39,143.41,3995.0,128.4132,128.4758,128.3505,128.3684,3995.0
2019-05-13 11:50:00,143.52,143.55,143.38,143.48,4883.0,128.4669,128.4937,128.3416,128.4311,4883.0
2019-05-13 11:55:00,143.47,143.79,143.47,143.77,3779.0,128.4221,128.7086,128.4221,128.6907,3779.0
2019-05-13 12:00:00,143.76,143.77,143.48,143.54,2479.0,128.6817,128.6907,128.4311,128.4848,2479.0
2019-05-13 12:05:00,143.57,143.59,143.39,143.47,4109.0,128.5116,128.5295,128.3505,128.4221,4109.0
2019-05-13 12:10:00,143.55,143.62,143.47,143.48,8576.0,128.4937,128.5564,128.4221,128.4311,8576.0
2019-05-13 12:15:00,143.42,143.44,143.31,143.44,2839.0,128.3774,128.3953,128.2789,128.3953,2839.0
2019-05-13 12:20:00,143.5,143.5,143.22,143.22,3712.0,128.449,128.449,128.1983,128.1983,3712.0
2019-05-13 12:25:00,143.23,143.24,143.1,143.15,12701.0,128.2073,128.2162,128.0909,128.1357,12701.0
2019-05-13 12:30:00,143.18,143.18,142.95,142.95,5318.0,128.1625,128.1625,127.9567,127.9567,5318.0
2019-05-13 12:35:00,143.0,143.13,142.94,142.94,2506.0,128.0014,128.1178,127.9477,127.9477,2506.0
2019-05-13 12:40:00,142.92,142.96,142.86,142.9,13095.0,127.9298,127.9656,127.8761,127.9119,13095.0
2019-05-13 12:45:00,142.92,143.12,142.9,143.02,6684.0,127.9298,128.1088,127.9119,128.0193,6684.0
2019-05-13 12:50:00,143.01,143.01,142.8,142.81,19256.0,128.0104,128.0104,127.8224,127.8313,19256.0
2019-05-13 12:55:00,142.79,142.8,142.57,142.59,9120.0,127.8134,127.8224,127.6165,127.6344,9120.0
2019-05-13 13:00:00,142.62,142.7,142.49,142.64,7362.0,127.6613,127.7329,127.5449,127.6792,7362.0
2019-05-13 13:05:00,142.6,142.68,142.55,142.61,4692.0,127.6434,127.715,127.5986,127.6523,4692.0
2019-05-13 13:10:00,142.57,142.67,142.51,142.67,6314.0,127.6165,127.706,127.5628,127.706,6314.0
2019-05-13 13:15:00,142.65,142.73,142.43,142.48,7653.0,127.6881,127.7597,127.4912,127.536,7653.0
2019-05-13 13:20:00,142.47,142.61,142.42,142.52,7407.0,127.527,127.6523,127.4823,127.5718,7407.0
2019-05-13 13:25:00,142.51,142.59,142.39,142.39,5601.0,127.5628,127.6344,127.4554,127.4554,5601.0
2019-05-13 13:30:00,142.4,142.55,142.39,142.53,4855.0,127.4643,127.5986,127.4554,127.5807,4855.0
2019-05-13 13:35:00,142.55,142.98,142.49,142.93,17389.0,127.5986,127.9835,127.5449,127.9388,17389.0
2019-05-13 13:40:00,142.91,143.03,142.84,142.84,8069.0,127.9209,128.0283,127.8582,127.8582,8069.0
2019-05-13 13:45:00,142.81,142.88,142.62,142.81,6011.0,127.8313,127.894,127.6613,127.8313,6011.0
2019-05-13 13:50:00,142.81,142.92,142.74,142.9,4110.0,127.8313,127.9298,127.7687,127.9119,4110.0
2019-05-13 13:55:00,142.94,143.02,142.9,142.98,5996.0,127.9477,128.0193,127.9119,127.9835,5996.0
2019-05-13 14:00:00,142.96,143.04,142.9,142.97,2793.0,127.9656,128.0372,127.9119,127.9746,2793.0
2019-05-13 14:05:00,143.04,143.1,142.96,142.96,4588.0,128.0372,128.0909,127.9656,127.9656,4588.0
2019-05-13 14:10:00,142.96,142.97,142.73,142.83,8400.0,127.9656,127.9746,127.7597,127.8492,8400.0
2019-05-13 14:15:00,142.81,142.95,142.8,142.88,7513.0,127.8313,127.9567,127.8224,127.894,7513.0
2019-05-13 14:20:00,142.87,143.07,142.87,142.98,4888.0,127.8851,128.0641,127.8851,127.9835,4888.0
2019-05-13 14:25:00,143.1,143.45,143.09,143.29,8032.0,128.0909,128.4042,128.082,128.261,8032.0
2019-05-13 14:30:00,143.33,143.34,143.17,143.22,2354.0,128.2968,128.3058,128.1536,128.1983,2354.0
2019-05-13 14:35:00,143.28,143.42,143.15,143.38,5318.0,128.2521,128.3774,128.1357,128.3416,5318.0
2019-05-13 14:40:00,143.34,143.44,143.11,143.2,5656.0,128.3058,128.3953,128.0999,128.1804,5656.0
2019-05-13 14:45:00,143.28,143.49,143.27,143.47,4346.0,128.2521,128.44,128.2431,128.4221,4346.0
2019-05-13 14:50:00,143.52,143.73,143.52,143.63,4459.0,128.4669,128.6549,128.4669,128.5653,4459.0
2019-05-13 14:55:00,143.6,143.69,143.46,143.46,5779.0,128.5385,128.619,128.4132,128.4132,5779.0
2019-05-13 15:00:00,143.43,143.63,143.37,143.46,3445.0,128.3863,128.5653,128.3326,128.4132,3445.0
2019-05-13 15:05:00,143.5,143.74,143.42,143.57,7624.0,128.449,128.6638,128.3774,128.5116,7624.0
2019-05-13 15:10:00,143.61,143.72,143.55,143.58,7612.0,128.5474,128.6459,128.4937,128.5206,7612.0
2019-05-13 15:15:00,143.53,143.68,143.44,143.53,11136.0,128.4758,128.6101,128.3953,128.4758,11136.0
2019-05-13 15:20:00,143.54,143.54,143.41,143.41,6051.0,128.4848,128.4848,128.3684,128.3684,6051.0
2019-05-13 15:25:00,143.42,143.5,143.27,143.43,6517.0,128.3774,128.449,128.2431,128.3863,6517.0
2019-05-13 15:30:00,143.42,143.42,143.17,143.24,11186.0,128.3774,128.3774,128.1536,128.2162,11186.0
2019-05-13 15:35:00,143.24,143.28,143.15,143.19,14309.0,128.2162,128.2521,128.1357,128.1715,14309.0
2019-05-13 15:40:00,143.25,143.32,143.15,143.17,11846.0,128.2252,128.2879,128.1357,128.1536,11846.0
2019-05-13 15:45:00,143.17,143.47,143.11,143.39,47053.0,128.1536,128.4221,128.0999,128.3505,47053.0
2019-05-13 15:50:00,143.39,143.39,143.14,143.33,44160.0,128.3505,128.3505,128.1267,128.2968,44160.0
2019-05-13 15:55:00,143.31,143.53,143.23,143.33,72093.0,128.2789,128.4758,128.2073,128.2968,72093.0
2019-05-14 09:30:00,143.12,143.86,143.12,143.64,16265.0,128.1088,128.7712,128.1088,128.5743,16265.0
2019-05-14 09:35:00,143.81,144.26,143.81,144.2,1920.0,128.7265,129.1293,128.7265,129.0756,1920.0
2019-05-14 09:40:00,144.28,144.28,143.88,144.14,3912.0,129.1472,129.1472,128.7891,129.0218,3912.0
2019-05-14 09:45:00,144.39,144.42,144.05,144.05,5312.0,129.2456,129.2725,128.9413,128.9413,5312.0
2019-05-14 09:50:00,144.11,144.37,144.06,144.31,4565.0,128.995,129.2277,128.9502,129.174,4565.0
2019-05-14 09:55:00,144.31,144.39,144.17,144.2,3908.0,129.174,129.2456,129.0487,129.0756,3908.0
2019-05-14 10:00:00,144.25,144.29,144.18,144.24,4403.0,129.1203,129.1561,129.0577,129.1114,4403.0
2019-05-14 10:05:00,144.25,144.36,144.18,144.3,8607.0,129.1203,129.2188,129.0577,129.1651,8607.0
2019-05-14 10:10:00,144.37,144.54,144.22,144.52,10136.0,129.2277,129.3799,129.0935,129.362,10136.0
2019-05-14 10:15:00,144.51,144.69,144.48,144.59,4372.0,129.353,129.5142,129.3262,129.4247,4372.0
2019-05-14 10:20:00,144.69,144.69,144.47,144.56,8430.0,129.5142,129.5142,129.3172,129.3978,8430.0
2019-05-14 10:25:00,144.55,144.59,144.41,144.46,5046.0,129.3888,129.4247,129.2635,129.3083,5046.0
2019-05-14 10:30:00,144.47,144.59,144.32,144.32,4785.0,129.3172,129.4247,129.183,129.183,4785.0
2019-05-14 10:35:00,144.36,144.49,144.33,144.44,3006.0,129.2188,129.3351,129.1919,129.2904,3006.0
2019-05-14 10:40:00,144.47,144.5,144.34,144.36,7574.0,129.3172,129.3441,129.2009,129.2188,7574.0
2019-05-14 10:45:00,144.4,144.46,144.24,144.24,3900.0,129.2546,129.3083,129.1114,129.1114,3900.0
2019-05-14 10:50:00,144.22,144.26,144.15,144.2,3819.0,129.0935,129.1293,129.0308,129.0756,3819.0
2019-05-14 10:55:00,144.28,144.45,144.27,144.44,4055.0,129.1472,129.2993,129.1382,129.2904,4055.0
2019-05-14 11:00:00,144.43,144.43,144.23,144.31,4380.0,129.2814,129.2814,129.1024,129.174,4380.0
2019-05-14 11:05:00,144.32,144.43,144.25,144.39,16648.0,129.183,129.2814,129.1203,129.2456,16648.0
2019-05-14 11:10:00,144.41,144.66,144.41,144.65,6724.0,129.2635,129.4873,129.2635,129.4784,6724.0
2019-05-14 11:15:00,144.64,144.64,144.41,144.46,3070.0,129.4694,129.4694,129.2635,129.3083,3070.0
2019-05-14 11:20:00,144.46,144.53,144.33,144.47,4908.0,129.3083,129.3709,129.1919,129.3172,4908.0
2019-05-14 11:25:00,144.5,144.55,144.43,144.45,11399.0,129.3441,129.3888,129.2814,129.2993,11399.0
2019-05-14 11:30:00,144.49,144.66,144.47,144.64,3261.0,129.3351,129.4873,129.3172,129.4694,3261.0
2019-05-14 11:35:00,144.64,144.81,144.64,144.79,4490.0,129.4694,129.6216,129.4694,129.6037,4490.0
2019-05-14 11:40:00,144.77,144.8,144.64,144.71,4743.0,129.5858,129.6126,129.4694,129.5321,4743.0
2019-05-14 11:45:00,144.74,144.74,144.64,144.69,5476.0,129.5589,129.5589,129.4694,129.5142,5476.0
2019-05-14 11:50:00,144.73,144.78,144.72,144.72,2891.0,129.55,129.5947,129.541,129.541,2891.0
2019-05-14 11:55:00,144.74,144.79,144.67,144.73,4653.0,129.5589,129.6037,129.4963,129.55,4653.0
2019-05-14 12:00:00,144.78,144.88,144.74,144.75,4004.0,129.5947,129.6842,129.5589,129.5679,4004.0
2019-05-14 12:05:00,144.75,144.76,144.54,144.57,5507.0,129.5679,129.5768,129.3799,129.4067,5507.0
2019-05-14 12:10:00,144.5,144.68,144.47,144.66,9248.0,129.3441,129.5052,129.3172,129.4873,9248.0
2019-05-14 12:15:00,144.68,144.68,144.53,144.65,4820.0,129.5052,129.5052,129.3709,129.4784,4820.0
2019-05-14 12:20:00,144.64,144.67,144.61,144.63,3664.0,129.4694,129.4963,129.4426,129.4605,3664.0
2019-05-14 12:25:00,144.61,144.71,144.59,144.59,2660.0,129.4426,129.5321,129.4247,129.4247,2660.0
2019-05-14 12:30:00,144.58,144.69,144.57,144.69,5343.0,129.4157,129.5142,129.4067,129.5142,5343.0
2019-05-14 12:35:00,144.7,144.72,144.63,144.71,1187.0,129.5231,129.541,129.4605,129.5321,1187.0
2019-05-14 12:40:00,144.69,144.77,144.67,144.7,2922.0,129.5142,129.5858,129.4963,129.5231,2922.0
2019-05-14 12:45:00,144.71,144.72,144.63,144.69,2710.0,129.5321,129.541,129.4605,129.5142,2710.0
2019-05-14 12:50:00,144.7,144.7,144.62,144.68,1421.0,129.5231,129.5231,129.4515,129.5052,1421.0
2019-05-14 12:55:00,144.68,144.73,144.6,144.64,6418.0,129.5052,129.55,129.4336,129.4694,6418.0
2019-05-14 13:00:00,144.69,144.82,144.67,144.76,2419.0,129.5142,129.6305,129.4963,129.5768,2419.0
2019-05-14 13:05:00,144.79,144.79,144.72,144.76,1722.0,129.6037,129.6037,129.541,129.5768,1722.0
2019-05-14 13:10:00,144.84,145.0,144.84,144.95,4987.0,129.6484,129.7916,129.6484,129.7469,4987.0
2019-05-14 13:15:00,144.97,144.97,144.72,144.75,6025.0,129.7648,129.7648,129.541,129.5679,6025.0
2019-05-14 13:20:00,144.75,144.99,144.75,144.96,4845.0,129.5679,129.7827,129.5679,129.7558,4845.0
2019-05-14 13:25:00,144.94,144.97,144.86,144.9,3975.0,129.7379,129.7648,129.6663,129.7021,3975.0
2019-05-14 13:30:00,144.85,144.89,144.84,144.87,1927.0,129.6574,129.6932,129.6484,129.6753,1927.0
2019-05-14 13:35:00,144.84,144.84,144.77,144.8,5586.0,129.6484,129.6484,129.5858,129.6126,5586.0
2019-05-14 13:40:00,144.82,144.88,144.73,144.74,4539.0,129.6305,129.6842,129.55,129.5589,4539.0
2019-05-14 13:45:00,144.75,144.75,144.69,144.74,1255.0,129.5679,129.5679,129.5142,129.5589,1255.0
2019-05-14 13:50:00,144.75,144.82,144.68,144.74,3337.0,129.5679,129.6305,129.5052,129.5589,3337.0
2019-05-14 13:55:00,144.74,144.82,144.7,144.77,6250.0,129.5589,129.6305,129.5231,129.5858,6250.0
2019-05-14 14:00:00,144.73,144.74,144.65,144.69,6065.0,129.55,129.5589,129.4784,129.5142,6065.0
2019-05-14 14:05:00,144.69,144.8,144.68,144.79,7212.0,129.5142,129.6126,129.5052,129.6037,7212.0
2019-05-14 14:10:00,144.81,144.85,144.77,144.81,4216.0,129.6216,129.6574,129.5858,129.6216,4216.0
2019-05-14 14:15:00,144.8,145.16,144.79,145.16,19120.0,129.6126,129.9349,129.6037,129.9349,19120.0
2019-05-14 14:20:00,145.15,145.4,145.15,145.37,13775.0,129.9259,130.1497,129.9259,130.1228,13775.0
2019-05-14 14:25:00,145.37,145.4,145.29,145.3,13440.0,130.1228,130.1497,130.0512,130.0602,13440.0
2019-05-14 14:30:00,145.32,145.35,145.16,145.23,9091.0,130.0781,130.1049,129.9349,129.9975,9091.0
2019-05-14 14:35:00,145.21,145.21,145.13,145.15,3008.0,129.9796,129.9796,129.908,129.9259,3008.0
2019-05-14 14:40:00,145.16,145.16,144.91,144.91,13971.0,129.9349,129.9349,129.7111,129.7111,13971.0
2019-05-14 14:45:00,144.92,144.92,144.67,144.68,9889.0,129.72,129.72,129.4963,129.5052,9889.0
2019-05-14 14:50:00,144.71,144.72,144.42,144.42,11687.0,129.5321,129.541,129.2725,129.2725,11687.0
2019-05-14 14:55:00,144.44,144.6,144.41,144.45,8040.0,129.2904,129.4336,129.2635,129.2993,8040.0
2019-05-14 15:00:00,144.4,144.55,144.35,144.44,9398.0,129.2546,129.3888,129.2098,129.2904,9398.0
2019-05-14 15:05:00,144.42,144.55,144.39,144.53,6534.0,129.2725,129.3888,129.2456,129.3709,6534.0
2019-05-14 15:10:00,144.51,144.51,144.26,144.31,8106.0,129.353,129.353,129.1293,129.174,8106.0
2019-05-14 15:15:00,144.33,144.33,144.19,144.3,11302.0,129.1919,129.1919,129.0666,129.1651,11302.0
2019-05-14 15:20:00,144.31,144.37,144.16,144.28,10756.0,129.174,129.2277,129.0398,129.1472,10756.0
2019-05-14 15:25:00,144.28,144.34,144.21,144.22,10217.0,129.1472,129.2009,129.0845,129.0935,10217.0
2019-05-14 15:30:00,144.21,144.21,143.89,143.9,23178.0,129.0845,129.0845,128.7981,128.807,23178.0
2019-05-14 15:35:00,143.92,143.99,143.85,143.94,11370.0,128.8249,128.8876,128.7623,128.8428,11370.0
2019-05-14 15:40:00,143.95,144.08,143.94,143.95,12038.0,128.8518,128.9681,128.8428,128.8518,12038.0
2019-05-14 15:45:00,143.92,143.95,143.78,143.84,23200.0,128.8249,128.8518,128.6996,128.7533,23200.0
2019-05-14 15:50:00,143.81,143.91,143.68,143.89,22091.0,128.7265,128.816,128.6101,128.7981,22091.0
2019-05-14 15:55:00,143.89,144.06,143.82,143.88,72410.0,128.7981,128.9502,128.7354,128.7891,72410.0
2019-05-15 09:30:00,142.83,143.38,142.83,143.29,16070.0,127.8492,128.3416,127.8492,128.261,16070.0
2019-05-15 09:35:00,143.39,143.63,143.03,143.63,7175.0,128.3505,128.5653,128.0283,128.5653,7175.0
2019-05-15 09:40:00,143.67,143.68,143.32,143.54,3720.0,128.6011,128.6101,128.2879,128.4848,3720.0
2019-05-15 09:45:00,143.47,143.66,143.42,143.66,2955.0,128.4221,128.5922,128.3774,128.5922,2955.0
2019-05-15 09:50:00,143.69,143.77,143.46,143.65,6530.0,128.619,128.6907,128.4132,128.5832,6530.0
2019-05-15 09:55:00,143.64,143.67,143.18,143.25,4700.0,128.5743,128.6011,128.1625,128.2252,4700.0
2019-05-15 10:00:00,143.25,143.29,142.97,142.97,5475.0,128.2252,128.261,127.9746,127.9746,5475.0
2019-05-15 10:05:00,143.04,143.2,142.87,143.15,2300.0,128.0372,128.1804,127.8851,128.1357,2300.0
2019-05-15 10:10:00,143.22,143.77,143.05,143.77,9881.0,128.1983,128.6907,128.0462,128.6907,9881.0
2019-05-15 10:15:00,143.79,143.84,143.48,143.66,5289.0,128.7086,128.7533,128.4311,128.5922,5289.0
2019-05-15 10:20:00,143.59,143.82,143.48,143.69,2422.0,128.5295,128.7354,128.4311,128.619,2422.0
2019-05-15 10:25:00,143.82,143.86,143.71,143.85,2903.0,128.7354,128.7712,128.6369,128.7623,2903.0
2019-05-15 10:30:00,143.85,143.95,143.77,143.78,4314.0,128.7623,128.8518,128.6907,128.6996,4314.0
2019-05-15 10:35:00,143.82,143.86,143.48,143.5,5109.0,128.7354,128.7712,128.4311,128.449,5109.0
2019-05-15 10:40:00,143.54,143.81,143.51,143.65,3989.0,128.4848,128.7265,128.4579,128.5832,3989.0
2019-05-15 10:45:00,143.66,143.92,143.63,143.85,4895.0,128.5922,128.8249,128.5653,128.7623,4895.0
2019-05-15 10:50:00,143.83,143.99,143.82,143.93,3326.0,128.7444,128.8876,128.7354,128.8339,3326.0
2019-05-15 10:55:00,143.92,144.0,143.84,143.92,2027.0,128.8249,128.8965,128.7533,128.8249,2027.0
2019-05-15 11:00:00,143.99,143.99,143.73,143.78,3973.0,128.8876,128.8876,128.6549,128.6996,3973.0
2019-05-15 11:05:00,143.78,143.9,143.74,143.78,5138.0,128.6996,128.807,128.6638,128.6996,5138.0
2019-05-15 11:10:00,143.76,143.96,143.75,143.87,6775.0,128.6817,128.8607,128.6728,128.7802,6775.0
2019-05-15 11:15:00,143.86,143.95,143.82,143.94,11883.0,128.7712,128.8518,128.7354,128.8428,11883.0
2019-05-15 11:20:00,144.01,144.28,143.96,144.24,4892.0,128.9055,129.1472,128.8607,129.1114,4892.0
2019-05-15 11:25:00,144.33,144.34,144.28,144.28,3332.0,129.1919,129.2009,129.1472,129.1472,3332.0
2019-05-15 11:30:00,144.31,144.35,144.09,144.3,4900.0,129.174,129.2098,128.9771,129.1651,4900.0
2019-05-15 11:35:00,144.32,144.44,144.32,144.32,4553.0,129.183,129.2904,129.183,129.183,4553.0
2019-05-15 11:40:00,144.39,144.63,144.39,144.62,3563.0,129.2456,129.4605,129.2456,129.4515,3563.0
2019-05-15 11:45:00,144.6,144.62,144.47,144.5,1970.0,129.4336,129.4515,129.3172,129.3441,1970.0
2019-05-15 11:50:00,144.48,144.64,144.45,144.64,1736.0,129.3262,129.4694,129.2993,129.4694,1736.0
2019-05-15 11:55:00,144.62,144.64,144.52,144.53,2300.0,129.4515,129.4694,129.362,129.3709,2300.0
2019-05-15 12:00:00,144.55,144.59,144.46,144.46,2651.0,129.3888,129.4247,129.3083,129.3083,2651.0
2019-05-15 12:05:00,144.48,144.64,144.48,144.64,4869.0,129.3262,129.4694,129.3262,129.4694,4869.0
2019-05-15 12:10:00,144.6,144.6,144.5,144.59,3415.0,129.4336,129.4336,129.3441,129.4247,3415.0
2019-05-15 12:15:00,144.58,144.59,144.44,144.44,3400.0,129.4157,129.4247,129.2904,129.2904,3400.0
2019-05-15 12:20:00,144.41,144.56,144.36,144.41,2075.0,129.2635,129.3978,129.2188,129.2635,2075.0
2019-05-15 12:25:00,144.4,144.55,144.4,144.47,5670.0,129.2546,129.3888,129.2546,129.3172,5670.0
2019-05-15 12:30:00,144.49,144.65,144.48,144.63,2303.0,129.3351,129.4784,129.3262,129.4605,2303.0
2019-05-15 12:35:00,144.59,144.61,144.52,144.57,1946.0,129.4247,129.4426,129.362,129.4067,1946.0
2019-05-15 12:40:00,144.58,144.62,144.54,144.61,2919.0,129.4157,129.4515,129.3799,129.4426,2919.0
2019-05-15 12:45:00,144.67,144.72,144.66,144.69,1513.0,129.4963,129.541,129.4873,129.5142,1513.0
2019-05-15 12:50:00,144.65,144.66,144.57,144.59,1657.0,129.4784,129.4873,129.4067,129.4247,1657.0
2019-05-15 12:55:00,144.52,144.56,144.34,144.46,4737.0,129.362,129.3978,129.2009,129.3083,4737.0
2019-05-15 13:00:00,144.5,144.54,144.45,144.5,2118.0,129.3441,129.3799,129.2993,129.3441,2118.0
2019-05-15 13:05:00,144.45,144.52,144.45,144.46,1890.0,129.2993,129.362,129.2993,129.3083,1890.0
2019-05-15 13:10:00,144.44,144.5,144.4,144.4,2401.0,129.2904,129.3441,129.2546,129.2546,2401.0
2019-05-15 13:15:00,144.41,144.41,144.31,144.36,2700.0,129.2635,129.2635,129.174,129.2188,2700.0
2019-05-15 13:20:00,144.39,144.39,144.05,144.05,8242.0,129.2456,129.2456,128.9413,128.9413,8242.0
2019-05-15 13:25:00,144.1,144.12,144.07,144.12,1301.0,128.986,129.0039,128.9592,129.0039,1301.0
2019-05-15 13:30:00,144.12,144.26,144.1,144.19,4420.0,129.0039,129.1293,128.986,129.0666,4420.0
2019-05-15 13:35:00,144.27,144.27,144.14,144.21,5992.0,129.1382,129.1382,129.0218,129.0845,5992.0
2019-05-15 13:40:00,144.15,144.15,144.02,144.03,1510.0,129.0308,129.0308,128.9144,128.9234,1510.0
2019-05-15 13:45:00,144.08,144.16,144.04,144.16,2020.0,128.9681,129.0398,128.9323,129.0398,2020.0
2019-05-15 13:50:00,144.16,144.19,144.08,144.12,6546.0,129.0398,129.0666,128.9681,129.0039,6546.0
2019-05-15 13:55:00,144.17,144.18,144.07,144.12,8110.0,129.0487,129.0577,128.9592,129.0039,8110.0
2019-05-15 14:00:00,144.12,144.2,143.99,144.06,7765.0,129.0039,129.0756,128.8876,128.9502,7765.0
2019-05-15 14:05:00,144.05,144.11,144.02,144.02,3499.0,128.9413,128.995,128.9144,128.9144,3499.0
2019-05-15 14:10:00,144.04,144.11,144.02,144.07,1814.0,128.9323,128.995,128.9144,128.9592,1814.0
2019-05-15 14:15:00,144.04,144.04,143.91,143.97,6830.0,128.9323,128.9323,128.816,128.8697,6830.0
2019-05-15 14:20:00,143.97,144.06,143.97,144.05,4822.0,128.8697,128.9502,128.8697,128.9413,4822.0
2019-05-15 14:25:00,144.03,144.03,143.9,143.96,5175.0,128.9234,128.9234,128.807,128.8607,5175.0
2019-05-15 14:30:00,143.95,144.09,143.95,144.08,10397.0,128.8518,128.9771,128.8518,128.9681,10397.0
2019-05-15 14:35:00,144.06,144.08,144.0,144.07,4567.0,128.9502,128.9681,128.8965,128.9592,4567.0
2019-05-15 14:40:00,144.08,144.11,144.06,144.09,5789.0,128.9681,128.995,128.9502,128.9771,5789.0
2019-05-15 14:45:00,144.12,144.25,144.11,144.24,4536.0,129.0039,129.1203,128.995,129.1114,4536.0
2019-05-15 14:50:00,144.24,144.25,144.02,144.07,7044.0,129.1114,129.1203,128.9144,128.9592,7044.0
2019-05-15 14:55:00,144.05,144.18,144.05,144.09,4594.0,128.9413,129.0577,128.9413,128.9771,4594.0
2019-05-15 15:00:00,144.09,144.09,143.85,143.85,13537.0,128.9771,128.9771,128.7623,128.7623,13537.0
2019-05-15 15:05:00,143.92,144.05,143.92,144.02,8759.0,128.8249,128.9413,128.8249,128.9144,8759.0
2019-05-15 15:10:00,144.02,144.06,143.92,143.92,8263.0,128.9144,128.9502,128.8249,128.8249,8263.0
2019-05-15 15:15:00,143.93,144.09,143.92,144.05,7406.0,128.8339,128.9771,128.8249,128.9413,7406.0
2019-05-15 15:20:00,144.05,144.16,144.05,144.16,8460.0,128.9413,129.0398,128.9413,129.0398,8460.0
2019-05-15 15:25:00,144.18,144.24,144.13,144.22,8197.0,129.0577,129.1114,129.0129,129.0935,8197.0
2019-05-15 15:30:00,144.23,144.31,144.16,144.21,11675.0,129.1024,129.174,129.0398,129.0845,11675.0
2019-05-15 15:35:00,144.2,144.24,144.03,144.06,11506.0,129.0756,129.1114,128.9234,128.9502,11506.0
2019-05-15 15:40:00,144.06,144.06,143.96,144.01,14574.0,128.9502,128.9502,128.8607,128.9055,14574.0
2019-05-15 15:45:00,144.0,144.0,143.86,143.87,18701.0,128.8965,128.8965,128.7712,128.7802,18701.0
2019-05-15 15:50:00,143.86,143.94,143.79,143.92,20433.0,128.7712,128.8428,128.7086,128.8249,20433.0
2019-05-15 15:55:00,143.93,143.94,143.63,143.72,69570.0,128.8339,128.8428,128.5653,128.6459,69570.0
2019-05-16 09:30:00,143.94,144.64,143.31,144.5,17870.0,128.8428,129.4694,128.2789,129.3441,17870.0
2019-05-16 09:35:00,144.48,144.99,144.48,144.87,11745.0,129.3262,129.7827,129.3262,129.6753,11745.0
2019-05-16 09:40:00,144.95,145.47,144.83,145.47,6915.0,129.7469,130.2124,129.6395,130.2124,6915.0
2019-05-16 09:45:00,145.43,145.65,145.32,145.64,6861.0,130.1765,130.3735,130.0781,130.3645,6861.0
2019-05-16 09:50:00,145.59,145.65,145.5,145.56,3765.0,130.3198,130.3735,130.2392,130.2929,3765.0
2019-05-16 09:55:00,145.5,145.9,145.5,145.81,23013.0,130.2392,130.5973,130.2392,130.5167,23013.0
2019-05-16 10:00:00,145.82,146.03,145.78,145.95,13739.0,130.5256,130.7136,130.4898,130.642,13739.0
2019-05-16 10:05:00,145.92,146.05,145.82,145.97,10242.0,130.6152,130.7315,130.5256,130.6599,10242.0
2019-05-16 10:10:00,145.86,145.91,145.57,145.57,6999.0,130.5614,130.6062,130.3019,130.3019,6999.0
2019-05-16 10:15:00,145.62,145.81,145.5,145.81,5663.0,130.3466,130.5167,130.2392,130.5167,5663.0
2019-05-16 10:20:00,145.84,145.9,145.74,145.77,5132.0,130.5435,130.5973,130.454,130.4809,5132.0
2019-05-16 10:25:00,145.75,145.92,145.69,145.85,11417.0,130.463,130.6152,130.4093,130.5525,11417.0
2019-05-16 10:30:00,145.9,145.9,145.39,145.52,4200.0,130.5973,130.5973,130.1407,130.2571,4200.0
2019-05-16 10:35:00,145.55,145.55,145.35,145.41,4700.0,130.284,130.284,130.1049,130.1586,4700.0
2019-05-16 10:40:00,145.4,145.61,145.37,145.53,3500.0,130.1497,130.3377,130.1228,130.2661,3500.0
2019-05-16 10:45:00,145.44,145.49,145.34,145.47,5458.0,130.1855,130.2303,130.096,130.2124,5458.0
2019-05-16 10:50:00,145.49,145.56,145.42,145.52,3912.0,130.2303,130.2929,130.1676,130.2571,3912.0
2019-05-16 10:55:00,145.58,145.85,145.57,145.77,7759.0,130.3108,130.5525,130.3019,130.4809,7759.0
2019-05-16 11:00:00,145.77,145.77,145.5,145.53,6683.0,130.4809,130.4809,130.2392,130.2661,6683.0
2019-05-16 11:05:00,145.5,145.56,145.39,145.4,3375.0,130.2392,130.2929,130.1407,130.1497,3375.0
2019-05-16 11:10:00,145.42,145.61,145.4,145.51,19998.0,130.1676,130.3377,130.1497,130.2482,19998.0
2019-05-16 11:15:00,145.55,145.76,145.53,145.76,18891.0,130.284,130.4719,130.2661,130.4719,18891.0
2019-05-16 11:20:00,145.79,145.8,145.62,145.68,10059.0,130.4988,130.5077,130.3466,130.4003,10059.0
2019-05-16 11:25:00,145.7,145.85,145.68,145.8,4812.0,130.4182,130.5525,130.4003,130.5077,4812.0
2019-05-16 11:30:00,145.83,145.95,145.77,145.94,4599.0,130.5346,130.642,130.4809,130.6331,4599.0
2019-05-16 11:35:00,145.92,145.93,145.79,145.86,5411.0,130.6152,130.6241,130.4988,130.5614,5411.0
2019-05-16 11:40:00,145.89,146.02,145.86,146.02,5795.0,130.5883,130.7047,130.5614,130.7047,5795.0
2019-05-16 11:45:00,145.95,145.96,145.71,145.72,5814.0,130.642,130.651,130.4272,130.4361,5814.0
2019-05-16 11:50:00,145.69,145.7,145.6,145.6,4269.0,130.4093,130.4182,130.3287,130.3287,4269.0
2019-05-16 11:55:00,145.67,145.81,145.63,145.77,2250.0,130.3914,130.5167,130.3556,130.4809,2250.0
2019-05-16 12:00:00,145.74,145.76,145.51,145.53,2800.0,130.454,130.4719,130.2482,130.2661,2800.0
2019-05-16 12:05:00,145.6,145.78,145.55,145.77,6182.0,130.3287,130.4898,130.284,130.4809,6182.0
2019-05-16 12:10:00,145.77,145.78,145.71,145.77,1800.0,130.4809,130.4898,130.4272,130.4809,1800.0
2019-05-16 12:15:00,145.81,145.94,145.79,145.85,2596.0,130.5167,130.6331,130.4988,130.5525,2596.0
2019-05-16 12:20:00,145.9,145.91,145.84,145.85,2095.0,130.5973,130.6062,130.5435,130.5525,2095.0
2019-05-16 12:25:00,145.89,145.89,145.8,145.8,3173.0,130.5883,130.5883,130.5077,130.5077,3173.0
2019-05-16 12:30:00,145.81,145.83,145.67,145.76,2300.0,130.5167,130.5346,130.3914,130.4719,2300.0
2019-05-16 12:35:00,145.73,145.78,145.69,145.78,1864.0,130.4451,130.4898,130.4093,130.4898,1864.0
2019-05-16 12:40:00,145.78,145.82,145.68,145.69,1500.0,130.4898,130.5256,130.4003,130.4093,1500.0
2019-05-16 12:45:00,145.67,145.75,145.67,145.72,3477.0,130.3914,130.463,130.3914,130.4361,3477.0
2019-05-16 12:50:00,145.68,145.74,145.68,145.74,2045.0,130.4003,130.454,130.4003,130.454,2045.0
2019-05-16 12:55:00,145.76,145.87,145.76,145.81,2855.0,130.4719,130.5704,130.4719,130.5167,2855.0
2019-05-16 13:00:00,145.85,145.9,145.71,145.71,4078.0,130.5525,130.5973,130.4272,130.4272,4078.0
2019-05-16 13:05:00,145.78,145.86,145.74,145.86,1700.0,130.4898,130.5614,130.454,130.5614,1700.0
2019-05-16 13:10:00,145.91,145.95,145.88,145.92,3178.0,130.6062,130.642,130.5793,130.6152,3178.0
2019-05-16 13:15:00,145.91,146.03,145.91,145.98,2500.0,130.6062,130.7136,130.6062,130.6689,2500.0
2019-05-16 13:20:00,145.97,146.03,145.87,145.89,11254.0,130.6599,130.7136,130.5704,130.5883,11254.0
2019-05-16 13:25:00,145.86,145.87,145.82,145.85,4051.0,130.5614,130.5704,130.5256,130.5525,4051.0
2019-05-16 13:30:00,145.82,145.82,145.7,145.76,7837.0,130.5256,130.5256,130.4182,130.4719,7837.0
2019-05-16 13:35:00,145.79,145.81,145.62,145.62,2600.0,130.4988,130.5167,130.3466,130.3466,2600.0
2019-05-16 13:40:00,145.68,145.8,145.63,145.72,5416.0,130.4003,130.5077,130.3556,130.4361,5416.0
2019-05-16 13:45:00,145.7,145.72,145.59,145.59,2839.0,130.4182,130.4361,130.3198,130.3198,2839.0
2019-05-16 13:50:00,145.58,145.72,145.58,145.69,2560.0,130.3108,130.4361,130.3108,130.4093,2560.0
2019-05-16 13:55:00,145.72,145.82,145.69,145.72,6080.0,130.4361,130.5256,130.4093,130.4361,6080.0
2019-05-16 14:00:00,145.69,145.78,145.65,145.73,4159.0,130.4093,130.4898,130.3735,130.4451,4159.0
2019-05-16 14:05:00,145.71,145.76,145.62,145.64,3725.0,130.4272,130.4719,130.3466,130.3645,3725.0
2019-05-16 14:10:00,145.62,145.7,145.61,145.69,2924.0,130.3466,130.4182,130.3377,130.4093,2924.0
2019-05-16 14:15:00,145.74,145.77,145.71,145.77,2549.0,130.454,130.4809,130.4272,130.4809,2549.0
2019-05-16 14:20:00,145.74,145.82,145.68,145.81,4310.0,130.454,130.5256,130.4003,130.5167,4310.0
2019-05-16 14:25:00,145.81,145.9,145.81,145.87,3029.0,130.5167,130.5973,130.5167,130.5704,3029.0
2019-05-16 14:30:00,145.91,145.94,145.88,145.91,2432.0,130.6062,130.6331,130.5793,130.6062,2432.0
2019-05-16 14:35:00,145.91,145.97,145.9,145.92,2489.0,130.6062,130.6599,130.5973,130.6152,2489.0
2019-05-16 14:40:00,145.9,145.9,145.84,145.87,3176.0,130.5973,130.5973,130.5435,130.5704,3176.0
2019-05-16 14:45:00,145.84,145.95,145.74,145.74,7050.0,130.5435,130.642,130.454,130.454,7050.0
2019-05-16 14:50:00,145.76,145.85,145.72,145.73,3036.0,130.4719,130.5525,130.4361,130.4451,3036.0
2019-05-16 14:55:00,145.72,145.78,145.69,145.78,2436.0,130.4361,130.4898,130.4093,130.4898,2436.0
2019-05-16 15:00:00,145.76,145.76,145.61,145.61,11058.0,130.4719,130.4719,130.3377,130.3377,11058.0
2019-05-16 15:05:00,145.61,145.64,145.37,145.5,8027.0,130.3377,130.3645,130.1228,130.2392,8027.0
2019-05-16 15:10:00,145.49,145.54,145.43,145.47,5177.0,130.2303,130.275,130.1765,130.2124,5177.0
2019-05-16 15:15:00,145.45,145.45,145.31,145.34,3810.0,130.1944,130.1944,130.0691,130.096,3810.0
2019-05-16 15:20:00,145.34,145.42,145.26,145.34,7234.0,130.096,130.1676,130.0244,130.096,7234.0
2019-05-16 15:25:00,145.37,145.48,145.34,145.42,9998.0,130.1228,130.2213,130.096,130.1676,9998.0
2019-05-16 15:30:00,145.45,145.45,145.34,145.43,5717.0,130.1944,130.1944,130.096,130.1765,5717.0
2019-05-16 15:35:00,145.44,145.48,145.24,145.31,9343.0,130.1855,130.2213,130.0065,130.0691,9343.0
2019-05-16 15:40:00,145.31,145.34,145.07,145.13,11954.0,130.0691,130.096,129.8543,129.908,11954.0
2019-05-16 15:45:00,145.12,145.33,145.08,145.33,19291.0,129.8991,130.087,129.8633,130.087,19291.0
2019-05-16 15:50:00,145.37,145.57,145.23,145.52,18160.0,130.1228,130.3019,129.9975,130.2571,18160.0
2019-05-16 15:55:00,145.54,145.7,145.49,145.62,63799.0,130.275,130.4182,130.2303,130.3466,63799.0
2019-05-17 09:30:00,144.5,145.34,144.5,144.9,75745.0,129.3441,130.096,129.3441,129.7021,75745.0
2019-05-17 09:35:00,144.98,145.1,144.69,144.79,7111.0,129.7737,129.8812,129.5142,129.6037,7111.0
2019-05-17 09:40:00,144.79,144.98,144.64,144.75,10456.0,129.6037,129.7737,129.4694,129.5679,10456.0
2019-05-17 09:45:00,144.71,144.79,144.61,144.79,8950.0,129.5321,129.6037,129.4426,129.6037,8950.0
2019-05-17 09:50:00,144.81,144.81,144.43,144.55,7123.0,129.6216,129.6216,129.2814,129.3888,7123.0
2019-05-17 09:55:00,144.55,144.7,144.42,144.61,6917.0,129.3888,129.5231,129.2725,129.4426,6917.0
2019-05-17 10:00:00,144.68,145.01,144.62,144.94,8419.0,129.5052,129.8006,129.4515,129.7379,8419.0
2019-05-17 10:05:00,144.94,145.19,144.87,145.17,4877.0,129.7379,129.9617,129.6753,129.9438,4877.0
2019-05-17 10:10:00,145.11,145.16,144.99,145.07,6526.0,129.8901,129.9349,129.7827,129.8543,6526.0
2019-05-17 10:15:00,145.08,145.42,145.08,145.38,3336.0,129.8633,130.1676,129.8633,130.1318,3336.0
2019-05-17 10:20:00,145.45,145.48,145.3,145.47,5899.0,130.1944,130.2213,130.0602,130.2124,5899.0
2019-05-17 10:25:00,145.39,145.51,145.35,145.4,3922.0,130.1407,130.2482,130.1049,130.1497,3922.0
2019-05-17 10:30:00,145.37,145.42,145.3,145.42,5083.0,130.1228,130.1676,130.0602,130.1676,5083.0
2019-05-17 10:35:00,145.45,145.46,145.24,145.27,12024.0,130.1944,130.2034,130.0065,130.0333,12024.0
2019-05-17 10:40:00,145.29,145.59,145.29,145.46,7097.0,130.0512,130.3198,130.0512,130.2034,7097.0
2019-05-17 10:45:00,145.47,145.64,145.47,145.61,3455.0,130.2124,130.3645,130.2124,130.3377,3455.0
2019-05-17 10:50:00,145.66,145.81,145.62,145.8,6467.0,130.3824,130.5167,130.3466,130.5077,6467.0
2019-05-17 10:55:00,145.8,146.0,145.72,145.87,5322.0,130.5077,130.6868,130.4361,130.5704,5322.0
2019-05-17 11:00:00,145.89,145.91,145.8,145.8,4488.0,130.5883,130.6062,130.5077,130.5077,4488.0
2019-05-17 11:05:00,145.8,146.02,145.77,145.96,3698.0,130.5077,130.7047,130.4809,130.651,3698.0
2019-05-17 11:10:00,146.0,146.03,145.86,145.86,2540.0,130.6868,130.7136,130.5614,130.5614,2540.0
2019-05-17 11:15:00,145.88,145.92,145.74,145.77,4359.0,130.5793,130.6152,130.454,130.4809,4359.0
2019-05-17 11:20:00,145.78,145.95,145.75,145.95,3944.0,130.4898,130.642,130.463,130.642,3944.0
2019-05-17 11:25:00,145.91,145.98,145.89,145.96,6004.0,130.6062,130.6689,130.5883,130.651,6004.0
2019-05-17 11:30:00,145.97,146.06,145.91,145.96,4693.0,130.6599,130.7405,130.6062,130.651,4693.0
2019-05-17 11:35:00,145.96,145.96,145.82,145.84,4396.0,130.651,130.651,130.5256,130.5435,4396.0
2019-05-17 11:40:00,145.81,145.82,145.65,145.77,3956.0,130.5167,130.5256,130.3735,130.4809,3956.0
2019-05-17 11:45:00,145.77,145.86,145.72,145.72,3915.0,130.4809,130.5614,130.4361,130.4361,3915.0
2019-05-17 11:50:00,145.71,145.88,145.66,145.88,2987.0,130.4272,130.5793,130.3824,130.5793,2987.0
2019-05-17 11:55:00,145.83,145.88,145.78,145.83,3277.0,130.5346,130.5793,130.4898,130.5346,3277.0
2019-05-17 12:00:00,145.76,145.95,145.76,145.81,5513.0,130.4719,130.642,130.4719,130.5167,5513.0
2019-05-17 12:05:00,145.74,145.75,145.59,145.66,2335.0,130.454,130.463,130.3198,130.3824,2335.0
2019-05-17 12:10:00,145.64,145.67,145.57,145.59,2849.0,130.3645,130.3914,130.3019,130.3198,2849.0
2019-05-17 12:15:00,145.58,145.69,145.58,145.62,1702.0,130.3108,130.4093,130.3108,130.3466,1702.0
2019-05-17 12:20:00,145.61,145.66,145.56,145.64,2389.0,130.3377,130.3824,130.2929,130.3645,2389.0
2019-05-17 12:25:00,145.63,145.63,145.49,145.51,2989.0,130.3556,130.3556,130.2303,130.2482,2989.0
2019-05-17 12:30:00,145.48,145.56,145.44,145.54,1789.0,130.2213,130.2929,130.1855,130.275,1789.0
2019-05-17 12:35:00,145.55,145.64,145.55,145.61,2700.0,130.284,130.3645,130.284,130.3377,2700.0
2019-05-17 12:40:00,145.55,145.77,145.55,145.71,3898.0,130.284,130.4809,130.284,130.4272,3898.0
2019-05-17 12:45:00,145.72,145.73,145.63,145.7,2040.0,130.4361,130.4451,130.3556,130.4182,2040.0
2019-05-17 12:50:00,145.71,145.75,145.63,145.75,2854.0,130.4272,130.463,130.3556,130.463,2854.0
2019-05-17 12:55:00,145.73,145.73,145.61,145.63,2687.0,130.4451,130.4451,130.3377,130.3556,2687.0
2019-05-17 13:00:00,145.64,145.79,145.63,145.72,2438.0,130.3645,130.4988,130.3556,130.4361,2438.0
2019-05-17 13:05:00,145.75,145.89,145.75,145.89,2238.0,130.463,130.5883,130.463,130.5883,2238.0
2019-05-17 13:10:00,145.93,145.93,145.8,145.8,2619.0,130.6241,130.6241,130.5077,130.5077,2619.0
2019-05-17 13:15:00,145.82,145.9,145.8,145.81,2238.0,130.5256,130.5973,130.5077,130.5167,2238.0
2019-05-17 13:20:00,145.75,145.77,145.71,145.76,1400.0,130.463,130.4809,130.4272,130.4719,1400.0
2019-05-17 13:25:00,145.75,145.81,145.73,145.74,3442.0,130.463,130.5167,130.4451,130.454,3442.0
2019-05-17 13:30:00,145.66,145.85,145.65,145.84,2564.0,130.3824,130.5525,130.3735,130.5435,2564.0
2019-05-17 13:35:00,145.85,145.92,145.83,145.92,2945.0,130.5525,130.6152,130.5346,130.6152,2945.0
2019-05-17 13:40:00,145.97,145.98,145.73,145.82,5688.0,130.6599,130.6689,130.4451,130.5256,5688.0
2019-05-17 13:45:00,145.87,145.88,145.76,145.76,4782.0,130.5704,130.5793,130.4719,130.4719,4782.0
2019-05-17 13:50:00,145.77,145.92,145.77,145.92,3297.0,130.4809,130.6152,130.4809,130.6152,3297.0
2019-05-17 13:55:00,145.91,146.0,145.88,145.92,5789.0,130.6062,130.6868,130.5793,130.6152,5789.0
2019-05-17 14:00:00,145.94,146.01,145.89,145.98,7852.0,130.6331,130.6957,130.5883,130.6689,7852.0
2019-05-17 14:05:00,145.95,145.96,145.85,145.91,7189.0,130.642,130.651,130.5525,130.6062,7189.0
2019-05-17 14:10:00,145.91,145.91,145.74,145.78,3738.0,130.6062,130.6062,130.454,130.4898,3738.0
2019-05-17 14:15:00,145.75,145.87,145.71,145.86,6609.0,130.463,130.5704,130.4272,130.5614,6609.0
2019-05-17 14:20:00,145.82,145.93,145.82,145.89,13206.0,130.5256,130.6241,130.5256,130.5883,13206.0
2019-05-17 14:25:00,145.89,145.95,145.82,145.93,10514.0,130.5883,130.642,130.5256,130.6241,10514.0
2019-05-17 14:30:00,145.93,145.97,145.86,145.86,6581.0,130.6241,130.6599,130.5614,130.5614,6581.0
2019-05-17 14:35:00,145.89,146.01,145.89,145.96,5075.0,130.5883,130.6957,130.5883,130.651,5075.0
2019-05-17 14:40:00,145.96,146.11,145.93,146.08,8743.0,130.651,130.7852,130.6241,130.7584,8743.0
2019-05-17 14:45:00,146.09,146.16,146.04,146.16,4237.0,130.7673,130.83,130.7226,130.83,4237.0
2019-05-17 14:50:00,146.16,146.18,146.09,146.09,8521.0,130.83,130.8479,130.7673,130.7673,8521.0
2019-05-17 14:55:00,146.11,146.19,146.06,146.11,9260.0,130.7852,130.8568,130.7405,130.7852,9260.0
2019-05-17 15:00:00,146.11,146.16,145.79,145.79,8488.0,130.7852,130.83,130.4988,130.4988,8488.0
2019-05-17 15:05:00,145.82,145.88,145.63,145.73,35290.0,130.5256,130.5793,130.3556,130.4451,35290.0
2019-05-17 15:10:00,145.7,145.87,145.62,145.83,16666.0,130.4182,130.5704,130.3466,130.5346,16666.0
2019-05-17 15:15:00,145.81,145.89,145.67,145.74,15332.0,130.5167,130.5883,130.3914,130.454,15332.0
2019-05-17 15:20:00,145.73,145.79,145.61,145.77,5986.0,130.4451,130.4988,130.3377,130.4809,5986.0
2019-05-17 15:25:00,145.74,145.84,145.59,145.81,9138.0,130.454,130.5435,130.3198,130.5167,9138.0
2019-05-17 15:30:00,145.79,145.79,145.38,145.38,10434.0,130.4988,130.4988,130.1318,130.1318,10434.0
2019-05-17 15:35:00,145.44,145.48,145.29,145.29,12979.0,130.1855,130.2213,130.0512,130.0512,12979.0
2019-05-17 15:40:00,145.27,145.53,145.09,145.45,35558.0,130.0333,130.2661,129.8722,130.1944,35558.0
2019-05-17 15:45:00,145.43,145.48,145.16,145.25,16142.0,130.1765,130.2213,129.9349,130.0154,16142.0
2019-05-17 15:50:00,145.26,145.39,145.16,145.22,22441.0,130.0244,130.1407,129.9349,129.9886,22441.0
2019-05-17 15:55:00,145.24,145.4,144.98,145.01,99847.0,130.0065,130.1497,129.7737,129.8006,99847.0
2019-05-20 09:30:00,144.99,145.16,144.51,145.16,21696.0,129.7827,129.9349,129.353,129.9349,21696.0
2019-05-20 09:35:00,145.16,145.25,144.92,145.19,7525.0,129.9349,130.0154,129.72,129.9617,7525.0
2019-05-20 09:40:00,145.14,145.38,145.14,145.28,2419.0,129.917,130.1318,129.917,130.0423,2419.0
2019-05-20 09:45:00,145.24,145.46,145.14,145.16,11592.0,130.0065,130.2034,129.917,129.9349,11592.0
2019-05-20 09:50:00,145.19,145.28,144.92,145.28,10991.0,129.9617,130.0423,129.72,130.0423,10991.0
2019-05-20 09:55:00,145.3,145.61,145.29,145.5,7079.0,130.0602,130.3377,130.0512,130.2392,7079.0
2019-05-20 10:00:00,145.5,145.71,145.48,145.57,15442.0,130.2392,130.4272,130.2213,130.3019,15442.0
2019-05-20 10:05:00,145.6,145.74,145.48,145.59,33738.0,130.3287,130.454,130.2213,130.3198,33738.0
2019-05-20 10:10:00,145.61,145.88,145.6,145.81,9006.0,130.3377,130.5793,130.3287,130.5167,9006.0
2019-05-20 10:15:00,145.81,145.81,145.54,145.6,7438.0,130.5167,130.5167,130.275,130.3287,7438.0
2019-05-20 10:20:00,145.61,145.85,145.55,145.71,4727.0,130.3377,130.5525,130.284,130.4272,4727.0
2019-05-20 10:25:00,145.77,146.1,145.74,146.1,11095.0,130.4809,130.7763,130.454,130.7763,11095.0
2019-05-20 10:30:00,146.07,146.2,145.95,146.15,18069.0,130.7494,130.8658,130.642,130.821,18069.0
2019-05-20 10:35:00,146.18,146.31,146.08,146.14,48989.0,130.8479,130.9642,130.7584,130.8121,48989.0
2019-05-20 10:40:00,146.06,146.13,145.92,145.96,7003.0,130.7405,130.8031,130.6152,130.651,7003.0
2019-05-20 10:45:00,145.99,146.18,145.96,146.11,11110.0,130.6778,130.8479,130.651,130.7852,11110.0
2019-05-20 10:50:00,146.05,146.16,146.0,146.04,17933.0,130.7315,130.83,130.6868,130.7226,17933.0
2019-05-20 10:55:00,146.06,146.26,146.06,146.25,9534.0,130.7405,130.9195,130.7405,130.9105,9534.0
2019-05-20 11:00:00,146.24,146.29,146.02,146.06,10613.0,130.9016,130.9463,130.7047,130.7405,10613.0
2019-05-20 11:05:00,146.1,146.1,145.95,145.98,9443.0,130.7763,130.7763,130.642,130.6689,9443.0
2019-05-20 11:10:00,146.05,146.22,146.05,146.11,5275.0,130.7315,130.8837,130.7315,130.7852,5275.0
2019-05-20 11:15:00,146.12,146.24,146.1,146.14,4082.0,130.7942,130.9016,130.7763,130.8121,4082.0
2019-05-20 11:20:00,146.1,146.12,146.02,146.09,2300.0,130.7763,130.7942,130.7047,130.7673,2300.0
2019-05-20 11:25:00,146.05,146.12,146.0,146.07,4397.0,130.7315,130.7942,130.6868,130.7494,4397.0
2019-05-20 11:30:00,146.11,146.18,146.05,146.11,3050.0,130.7852,130.8479,130.7315,130.7852,3050.0
2019-05-20 11:35:00,146.06,146.06,145.75,145.75,4143.0,130.7405,130.7405,130.463,130.463,4143.0
2019-05-20 11:40:00,145.75,145.83,145.74,145.82,10814.0,130.463,130.5346,130.454,130.5256,10814.0
2019-05-20 11:45:00,145.88,145.91,145.81,145.84,2930.0,130.5793,130.6062,130.5167,130.5435,2930.0
2019-05-20 11:50:00,145.87,145.88,145.77,145.79,3095.0,130.5704,130.5793,130.4809,130.4988,3095.0
2019-05-20 11:55:00,145.79,145.79,145.63,145.74,6871.0,130.4988,130.4988,130.3556,130.454,6871.0
2019-05-20 12:00:00,145.74,145.76,145.67,145.74,8768.0,130.454,130.4719,130.3914,130.454,8768.0
2019-05-20 12:05:00,145.77,145.83,145.75,145.82,4458.0,130.4809,130.5346,130.463,130.5256,4458.0
2019-05-20 12:10:00,145.87,145.91,145.78,145.84,2100.0,130.5704,130.6062,130.4898,130.5435,2100.0
2019-05-20 12:15:00,145.82,145.92,145.82,145.87,2374.0,130.5256,130.6152,130.5256,130.5704,2374.0
2019-05-20 12:20:00,145.87,145.88,145.81,145.83,868.0,130.5704,130.5793,130.5167,130.5346,868.0
2019-05-20 12:25:00,145.8,145.8,145.68,145.68,6140.0,130.5077,130.5077,130.4003,130.4003,6140.0
2019-05-20 12:30:00,145.69,145.74,145.55,145.67,7746.0,130.4093,130.454,130.284,130.3914,7746.0
2019-05-20 12:35:00,145.66,145.82,145.65,145.8,3356.0,130.3824,130.5256,130.3735,130.5077,3356.0
2019-05-20 12:40:00,145.78,145.82,145.69,145.75,5290.0,130.4898,130.5256,130.4093,130.463,5290.0
2019-05-20 12:45:00,145.78,145.8,145.69,145.74,3561.0,130.4898,130.5077,130.4093,130.454,3561.0
2019-05-20 12:50:00,145.78,145.86,145.77,145.77,4144.0,130.4898,130.5614,130.4809,130.4809,4144.0
2019-05-20 12:55:00,145.74,145.75,145.64,145.65,14552.0,130.454,130.463,130.3645,130.3735,14552.0
2019-05-20 13:00:00,145.7,145.71,145.51,145.54,5161.0,130.4182,130.4272,130.2482,130.275,5161.0
2019-05-20 13:05:00,145.52,145.55,145.46,145.46,4310.0,130.2571,130.284,130.2034,130.2034,4310.0
2019-05-20 13:10:00,145.49,145.52,145.48,145.48,800.0,130.2303,130.2571,130.2213,130.2213,800.0
2019-05-20 13:15:00,145.58,145.58,145.49,145.5,3040.0,130.3108,130.3108,130.2303,130.2392,3040.0
2019-05-20 13:20:00,145.51,145.56,145.48,145.53,8720.0,130.2482,130.2929,130.2213,130.2661,8720.0
2019-05-20 13:25:00,145.52,145.54,145.43,145.47,8626.0,130.2571,130.275,130.1765,130.2124,8626.0
2019-05-20 13:30:00,145.45,145.47,145.42,145.46,3715.0,130.1944,130.2124,130.1676,130.2034,3715.0
2019-05-20 13:35:00,145.46,145.61,145.45,145.61,1262.0,130.2034,130.3377,130.1944,130.3377,1262.0
2019-05-20 13:40:00,145.61,145.61,145.52,145.56,3200.0,130.3377,130.3377,130.2571,130.2929,3200.0
2019-05-20 13:45:00,145.61,145.64,145.56,145.64,2794.0,130.3377,130.3645,130.2929,130.3645,2794.0
2019-05-20 13:50:00,145.63,145.66,145.53,145.59,9434.0,130.3556,130.3824,130.2661,130.3198,9434.0
2019-05-20 13:55:00,145.58,145.58,145.54,145.58,3345.0,130.3108,130.3108,130.275,130.3108,3345.0
2019-05-20 14:00:00,145.56,145.64,145.45,145.45,5385.0,130.2929,130.3645,130.1944,130.1944,5385.0
2019-05-20 14:05:00,145.5,145.52,145.47,145.49,4778.0,130.2392,130.2571,130.2124,130.2303,4778.0
2019-05-20 14:10:00,145.48,145.5,145.36,145.36,5179.0,130.2213,130.2392,130.1139,130.1139,5179.0
2019-05-20 14:15:00,145.33,145.46,145.27,145.44,20317.0,130.087,130.2034,130.0333,130.1855,20317.0
2019-05-20 14:20:00,145.44,145.48,145.36,145.4,5401.0,130.1855,130.2213,130.1139,130.1497,5401.0
2019-05-20 14:25:00,145.4,145.4,145.33,145.36,3205.0,130.1497,130.1497,130.087,130.1139,3205.0
2019-05-20 14:30:00,145.37,145.37,145.22,145.23,4052.0,130.1228,130.1228,129.9886,129.9975,4052.0
2019-05-20 14:35:00,145.22,145.22,145.09,145.11,9215.0,129.9886,129.9886,129.8722,129.8901,9215.0
2019-05-20 14:40:00,145.13,145.3,145.12,145.29,3208.0,129.908,130.0602,129.8991,130.0512,3208.0
2019-05-20 14:45:00,145.3,145.3,145.18,145.18,3404.0,130.0602,130.0602,129.9528,129.9528,3404.0
2019-05-20 14:50:00,145.19,145.26,145.16,145.26,18034.0,129.9617,130.0244,129.9349,130.0244,18034.0
2019-05-20 14:55:00,145.25,145.33,145.21,145.33,8494.0,130.0154,130.087,129.9796,130.087,8494.0
2019-05-20 15:00:00,145.34,145.38,145.2,145.28,13368.0,130.096,130.1318,129.9707,130.0423,13368.0
2019-05-20 15:05:00,145.28,145.28,145.1,145.13,12002.0,130.0423,130.0423,129.8812,129.908,12002.0
2019-05-20 15:10:00,145.13,145.24,145.05,145.24,20918.0,129.908,130.0065,129.8364,130.0065,20918.0
2019-05-20 15:15:00,145.25,145.36,145.25,145.3,9511.0,130.0154,130.1139,130.0154,130.0602,9511.0
2019-05-20 15:20:00,145.28,145.37,145.18,145.27,12244.0,130.0423,130.1228,129.9528,130.0333,12244.0
2019-05-20 15:25:00,145.25,145.44,145.18,145.42,17878.0,130.0154,130.1855,129.9528,130.1676,17878.0
2019-05-20 15:30:00,145.46,145.61,145.39,145.61,25784.0,130.2034,130.3377,130.1407,130.3377,25784.0
2019-05-20 15:35:00,145.59,145.68,145.56,145.57,24989.0,130.3198,130.4003,130.2929,130.3019,24989.0
2019-05-20 15:40:00,145.58,145.62,145.45,145.5,20499.0,130.3108,130.3466,130.1944,130.2392,20499.0
2019-05-20 15:45:00,145.48,145.68,145.42,145.63,27926.0,130.2213,130.4003,130.1676,130.3556,27926.0
2019-05-20 15:50:00,145.63,145.88,145.56,145.87,41392.0,130.3556,130.5793,130.2929,130.5704,41392.0
2019-05-20 15:55:00,145.84,145.88,145.74,145.74,56756.0,130.5435,130.5793,130.454,130.454,56756.0
2019-05-21 09:30:00,145.87,146.5,145.87,146.45,18407.0,130.5704,131.1343,130.5704,131.0896,18407.0
2019-05-21 09:35:00,146.42,146.65,146.24,146.65,11700.0,131.0627,131.2686,130.9016,131.2686,11700.0
2019-05-21 09:40:00,146.63,146.63,146.28,146.29,5909.0,131.2507,131.2507,130.9374,130.9463,5909.0
2019-05-21 09:45:00,146.28,146.43,146.23,146.38,8342.0,130.9374,131.0717,130.8926,131.0269,8342.0
2019-05-21 09:50:00,146.37,146.37,146.09,146.2,10463.0,131.018,131.018,130.7673,130.8658,10463.0
2019-05-21 09:55:00,146.17,146.2,145.88,145.95,12824.0,130.8389,130.8658,130.5793,130.642,12824.0
2019-05-21 10:00:00,145.96,146.17,145.77,146.17,15775.0,130.651,130.8389,130.4809,130.8389,15775.0
2019-05-21 10:05:00,146.14,146.18,146.0,146.08,8771.0,130.8121,130.8479,130.6868,130.7584,8771.0
2019-05-21 10:10:00,146.2,146.34,146.18,146.34,2952.0,130.8658,130.9911,130.8479,130.9911,2952.0
2019-05-21 10:15:00,146.4,146.4,146.2,146.25,3699.0,131.0448,131.0448,130.8658,130.9105,3699.0
2019-05-21 10:20:00,146.25,146.44,146.24,146.43,9260.0,130.9105,131.0806,130.9016,131.0717,9260.0
2019-05-21 10:25:00,146.45,146.5,146.35,146.44,4473.0,131.0896,131.1343,131.0001,131.0806,4473.0
2019-05-21 10:30:00,146.44,146.48,146.37,146.42,5838.0,131.0806,131.1164,131.018,131.0627,5838.0
2019-05-21 10:35:00,146.4,146.4,146.24,146.26,8192.0,131.0448,131.0448,130.9016,130.9195,8192.0
2019-05-21 10:40:00,146.28,146.35,146.16,146.35,4807.0,130.9374,131.0001,130.83,131.0001,4807.0
2019-05-21 10:45:00,146.35,146.39,146.25,146.3,7906.0,131.0001,131.0359,130.9105,130.9553,7906.0
2019-05-21 10:50:00,146.31,146.36,146.31,146.35,3390.0,130.9642,131.009,130.9642,131.0001,3390.0
2019-05-21 10:55:00,146.33,146.51,146.3,146.4,11850.0,130.9822,131.1433,130.9553,131.0448,11850.0
2019-05-21 11:00:00,146.43,146.43,146.24,146.25,9685.0,131.0717,131.0717,130.9016,130.9105,9685.0
2019-05-21 11:05:00,146.25,146.49,146.25,146.41,7957.0,130.9105,131.1254,130.9105,131.0538,7957.0
2019-05-21 11:10:00,146.39,146.41,146.3,146.4,7972.0,131.0359,131.0538,130.9553,131.0448,7972.0
2019-05-21 11:15:00,146.42,146.42,146.32,146.36,13494.0,131.0627,131.0627,130.9732,131.009,13494.0
2019-05-21 11:20:00,146.36,146.37,146.25,146.26,6914.0,131.009,131.018,130.9105,130.9195,6914.0
2019-05-21 11:25:00,146.28,146.33,146.25,146.28,8429.0,130.9374,130.9822,130.9105,130.9374,8429.0
2019-05-21 11:30:00,146.31,146.32,146.25,146.32,8163.0,130.9642,130.9732,130.9105,130.9732,8163.0
2019-05-21 11:35:00,146.3,146.41,146.28,146.33,8734.0,130.9553,131.0538,130.9374,130.9822,8734.0
2019-05-21 11:40:00,146.33,146.34,146.27,146.3,7389.0,130.9822,130.9911,130.9284,130.9553,7389.0
2019-05-21 11:45:00,146.33,146.36,146.27,146.29,6337.0,130.9822,131.009,130.9284,130.9463,6337.0
2019-05-21 11:50:00,146.27,146.32,146.25,146.32,5728.0,130.9284,130.9732,130.9105,130.9732,5728.0
2019-05-21 11:55:00,146.33,146.5,146.33,146.46,7602.0,130.9822,131.1343,130.9822,131.0985,7602.0
2019-05-21 12:00:00,146.46,146.56,146.31,146.33,11216.0,131.0985,131.188,130.9642,130.9822,11216.0
2019-05-21 12:05:00,146.36,146.47,146.36,146.44,3032.0,131.009,131.1075,131.009,131.0806,3032.0
2019-05-21 12:10:00,146.47,146.61,146.45,146.61,3450.0,131.1075,131.2328,131.0896,131.2328,3450.0
2019-05-21 12:15:00,146.61,146.61,146.37,146.37,5360.0,131.2328,131.2328,131.018,131.018,5360.0
2019-05-21 12:20:00,146.36,146.46,146.35,146.45,1879.0,131.009,131.0985,131.0001,131.0896,1879.0
2019-05-21 12:25:00,146.43,146.47,146.38,146.47,2000.0,131.0717,131.1075,131.0269,131.1075,2000.0
2019-05-21 12:30:00,146.43,146.48,146.43,146.45,3123.0,131.0717,131.1164,131.0717,131.0896,3123.0
2019-05-21 12:35:00,146.43,146.45,146.3,146.3,3666.0,131.0717,131.0896,130.9553,130.9553,3666.0
2019-05-21 12:40:00,146.27,146.39,146.27,146.33,4430.0,130.9284,131.0359,130.9284,130.9822,4430.0
2019-05-21 12:45:00,146.37,146.37,146.28,146.34,1730.0,131.018,131.018,130.9374,130.9911,1730.0
2019-05-21 12:50:00,146.37,146.38,146.32,146.33,2058.0,131.018,131.0269,130.9732,130.9822,2058.0
2019-05-21 12:55:00,146.33,146.4,146.31,146.4,6387.0,130.9822,131.0448,130.9642,131.0448,6387.0
2019-05-21 13:00:00,146.4,146.48,146.37,146.44,3704.0,131.0448,131.1164,131.018,131.0806,3704.0
2019-05-21 13:05:00,146.41,146.44,146.38,146.42,3366.0,131.0538,131.0806,131.0269,131.0627,3366.0
2019-05-21 13:10:00,146.43,146.46,146.41,146.41,3242.0,131.0717,131.0985,131.0538,131.0538,3242.0
2019-05-21 13:15:00,146.43,146.46,146.41,146.44,4997.0,131.0717,131.0985,131.0538,131.0806,4997.0
2019-05-21 13:20:00,146.43,146.6,146.43,146.59,22936.0,131.0717,131.2238,131.0717,131.2149,22936.0
2019-05-21 13:25:00,146.61,146.62,146.47,146.52,11103.0,131.2328,131.2417,131.1075,131.1522,11103.0
2019-05-21 13:30:00,146.45,146.47,146.28,146.31,3330.0,131.0896,131.1075,130.9374,130.9642,3330.0
2019-05-21 13:35:00,146.3,146.3,146.21,146.22,7218.0,130.9553,130.9553,130.8747,130.8837,7218.0
2019-05-21 13:40:00,146.22,146.26,146.2,146.25,10080.0,130.8837,130.9195,130.8658,130.9105,10080.0
2019-05-21 13:45:00,146.26,146.35,146.26,146.28,5730.0,130.9195,131.0001,130.9195,130.9374,5730.0
2019-05-21 13:50:00,146.29,146.3,146.25,146.25,5331.0,130.9463,130.9553,130.9105,130.9105,5331.0
2019-05-21 13:55:00,146.25,146.28,146.16,146.16,11954.0,130.9105,130.9374,130.83,130.83,11954.0
2019-05-21 14:00:00,146.14,146.18,146.1,146.15,6330.0,130.8121,130.8479,130.7763,130.821,6330.0
2019-05-21 14:05:00,146.13,146.19,146.04,146.04,3117.0,130.8031,130.8568,130.7226,130.7226,3117.0
2019-05-21 14:10:00,146.08,146.09,145.88,145.93,9526.0,130.7584,130.7673,130.5793,130.6241,9526.0
2019-05-21 14:15:00,145.95,146.02,145.91,145.99,5990.0,130.642,130.7047,130.6062,130.6778,5990.0
2019-05-21 14:20:00,145.98,146.1,145.98,146.05,3454.0,130.6689,130.7763,130.6689,130.7315,3454.0
2019-05-21 14:25:00,146.07,146.14,146.07,146.1,4618.0,130.7494,130.8121,130.7494,130.7763,4618.0
2019-05-21 14:30:00,146.1,146.15,146.05,146.13,6310.0,130.7763,130.821,130.7315,130.8031,6310.0
2019-05-21 14:35:00,146.11,146.14,146.07,146.07,3410.0,130.7852,130.8121,130.7494,130.7494,3410.0
2019-05-21 14:40:00,146.08,146.11,146.06,146.11,5338.0,130.7584,130.7852,130.7405,130.7852,5338.0
2019-05-21 14:45:00,146.1,146.14,146.06,146.07,8362.0,130.7763,130.8121,130.7405,130.7494,8362.0
2019-05-21 14:50:00,146.06,146.16,146.05,146.16,4467.0,130.7405,130.83,130.7315,130.83,4467.0
2019-05-21 14:55:00,146.18,146.28,146.18,146.26,5380.0,130.8479,130.9374,130.8479,130.9195,5380.0
2019-05-21 15:00:00,146.27,146.29,146.19,146.21,5385.0,130.9284,130.9463,130.8568,130.8747,5385.0
2019-05-21 15:05:00,146.25,146.42,146.24,146.39,22657.0,130.9105,131.0627,130.9016,131.0359,22657.0
2019-05-21 15:10:00,146.4,146.44,146.33,146.4,12700.0,131.0448,131.0806,130.9822,131.0448,12700.0
2019-05-21 15:15:00,146.4,146.4,146.28,146.37,7461.0,131.0448,131.0448,130.9374,131.018,7461.0
2019-05-21 15:20:00,146.37,146.42,146.28,146.29,9109.0,131.018,131.0627,130.9374,130.9463,9109.0
2019-05-21 15:25:00,146.31,146.4,146.31,146.39,11961.0,130.9642,131.0448,130.9642,131.0359,11961.0
2019-05-21 15:30:00,146.36,146.44,146.28,146.28,13602.0,131.009,131.0806,130.9374,130.9374,13602.0
2019-05-21 15:35:00,146.29,146.31,146.25,146.3,11337.0,130.9463,130.9642,130.9105,130.9553,11337.0
2019-05-21 15:40:00,146.31,146.33,146.25,146.28,17238.0,130.9642,130.9822,130.9105,130.9374,17238.0
2019-05-21 15:45:00,146.3,146.33,146.21,146.28,13502.0,130.9553,130.9822,130.8747,130.9374,13502.0
2019-05-21 15:50:00,146.28,146.34,146.26,146.33,22364.0,130.9374,130.9911,130.9195,130.9822,22364.0
2019-05-21 15:55:00,146.32,146.44,146.17,146.26,82445.0,130.9732,131.0806,130.8389,130.9195,82445.0
2019-05-22 09:30:00,146.21,146.35,146.01,146.16,15871.0,130.8747,131.0001,130.6957,130.83,15871.0
2019-05-22 09:35:00,146.09,146.23,146.05,146.23,800.0,130.7673,130.8926,130.7315,130.8926,800.0
2019-05-22 09:40:00,146.24,146.24,145.89,146.05,2439.0,130.9016,130.9016,130.5883,130.7315,2439.0
2019-05-22 09:45:00,145.96,145.96,145.75,145.89,1520.0,130.651,130.651,130.463,130.5883,1520.0
2019-05-22 09:50:00,145.83,146.23,145.83,146.23,3916.0,130.5346,130.8926,130.5346,130.8926,3916.0
2019-05-22 09:55:00,146.21,146.47,146.21,146.46,1546.0,130.8747,131.1075,130.8747,131.0985,1546.0
2019-05-22 10:00:00,146.49,146.5,146.36,146.47,8554.0,131.1254,131.1343,131.009,131.1075,8554.0
2019-05-22 10:05:00,146.43,146.72,146.42,146.71,5063.0,131.0717,131.3312,131.0627,131.3223,5063.0
2019-05-22 10:10:00,146.74,147.0,146.65,146.84,61231.0,131.3491,131.5819,131.2686,131.4387,61231.0
2019-05-22 10:15:00,146.97,147.23,146.79,146.84,9901.0,131.555,131.7878,131.3939,131.4387,9901.0
2019-05-22 10:20:00,146.85,146.85,146.6,146.79,6813.0,131.4476,131.4476,131.2238,131.3939,6813.0
2019-05-22 10:25:00,146.84,146.85,146.75,146.82,4371.0,131.4387,131.4476,131.3581,131.4208,4371.0
2019-05-22 10:30:00,146.87,146.91,146.84,146.84,3345.0,131.4655,131.5013,131.4387,131.4387,3345.0
2019-05-22 10:35:00,146.87,146.88,146.75,146.8,3662.0,131.4655,131.4745,131.3581,131.4029,3662.0
2019-05-22 10:40:00,146.8,146.92,146.8,146.86,6329.0,131.4029,131.5103,131.4029,131.4566,6329.0
2019-05-22 10:45:00,146.92,146.97,146.85,146.89,4003.0,131.5103,131.555,131.4476,131.4834,4003.0
2019-05-22 10:50:00,146.95,146.99,146.88,146.92,4257.0,131.5371,131.5729,131.4745,131.5103,4257.0
2019-05-22 10:55:00,146.91,147.0,146.87,146.98,4460.0,131.5013,131.5819,131.4655,131.564,4460.0
2019-05-22 11:00:00,146.98,146.98,146.74,146.74,7085.0,131.564,131.564,131.3491,131.3491,7085.0
2019-05-22 11:05:00,146.74,146.77,146.65,146.66,11827.0,131.3491,131.376,131.2686,131.2775,11827.0
2019-05-22 11:10:00,146.64,146.99,146.63,146.96,7340.0,131.2596,131.5729,131.2507,131.5461,7340.0
2019-05-22 11:15:00,146.96,147.14,146.94,147.07,9015.0,131.5461,131.7072,131.5282,131.6445,9015.0
2019-05-22 11:20:00,147.09,147.17,147.05,147.17,3983.0,131.6624,131.734,131.6266,131.734,3983.0
2019-05-22 11:25:00,147.15,147.44,147.15,147.4,12306.0,131.7161,131.9757,131.7161,131.9399,12306.0
2019-05-22 11:30:00,147.4,147.53,147.37,147.41,17978.0,131.9399,132.0563,131.9131,131.9489,17978.0
2019-05-22 11:35:00,147.39,147.46,147.33,147.46,19063.0,131.931,131.9936,131.8773,131.9936,19063.0
2019-05-22 11:40:00,147.46,147.51,147.42,147.46,5935.0,131.9936,132.0384,131.9578,131.9936,5935.0
2019-05-22 11:45:00,147.44,147.56,147.43,147.53,7536.0,131.9757,132.0831,131.9668,132.0563,7536.0
2019-05-22 11:50:00,147.56,147.62,147.56,147.6,4531.0,132.0831,132.1368,132.0831,132.1189,4531.0
2019-05-22 11:55:00,147.63,147.92,147.62,147.83,17159.0,132.1458,132.4054,132.1368,132.3248,17159.0
2019-05-22 12:00:00,147.85,147.85,147.58,147.59,7202.0,132.3427,132.3427,132.101,132.11,7202.0
2019-05-22 12:05:00,147.61,147.63,147.51,147.56,3404.0,132.1279,132.1458,132.0384,132.0831,3404.0
2019-05-22 12:10:00,147.56,147.58,147.44,147.46,3074.0,132.0831,132.101,131.9757,131.9936,3074.0
2019-05-22 12:15:00,147.49,147.57,147.48,147.55,3950.0,132.0205,132.0921,132.0115,132.0742,3950.0
2019-05-22 12:20:00,147.58,147.6,147.54,147.59,3475.0,132.101,132.1189,132.0652,132.11,3475.0
2019-05-22 12:25:00,147.6,147.6,147.53,147.58,6894.0,132.1189,132.1189,132.0563,132.101,6894.0
2019-05-22 12:30:00,147.56,147.57,147.46,147.5,11727.0,132.0831,132.0921,131.9936,132.0294,11727.0
2019-05-22 12:35:00,147.49,147.63,147.48,147.63,3668.0,132.0205,132.1458,132.0115,132.1458,3668.0
2019-05-22 12:40:00,147.58,147.6,147.54,147.56,2805.0,132.101,132.1189,132.0652,132.0831,2805.0
2019-05-22 12:45:00,147.54,147.59,147.41,147.47,7504.0,132.0652,132.11,131.9489,132.0026,7504.0
2019-05-22 12:50:00,147.49,147.54,147.48,147.53,3587.0,132.0205,132.0652,132.0115,132.0563,3587.0
2019-05-22 12:55:00,147.51,147.51,147.4,147.46,6833.0,132.0384,132.0384,131.9399,131.9936,6833.0
2019-05-22 13:00:00,147.44,147.51,147.41,147.45,13114.0,131.9757,132.0384,131.9489,131.9847,13114.0
2019-05-22 13:05:00,147.43,147.5,147.41,147.47,4058.0,131.9668,132.0294,131.9489,132.0026,4058.0
2019-05-22 13:10:00,147.49,147.68,147.48,147.68,8261.0,132.0205,132.1906,132.0115,132.1906,8261.0
2019-05-22 13:15:00,147.65,147.72,147.61,147.65,4113.0,132.1637,132.2264,132.1279,132.1637,4113.0
2019-05-22 13:20:00,147.65,147.68,147.59,147.59,8181.0,132.1637,132.1906,132.11,132.11,8181.0
2019-05-22 13:25:00,147.63,147.72,147.6,147.72,8044.0,132.1458,132.2264,132.1189,132.2264,8044.0
2019-05-22 13:30:00,147.74,147.78,147.67,147.78,3616.0,132.2443,132.2801,132.1816,132.2801,3616.0
2019-05-22 13:35:00,147.78,147.78,147.64,147.71,6888.0,132.2801,132.2801,132.1548,132.2174,6888.0
2019-05-22 13:40:00,147.75,147.85,147.71,147.77,6170.0,132.2532,132.3427,132.2174,132.2711,6170.0
2019-05-22 13:45:00,147.81,147.84,147.76,147.84,6052.0,132.3069,132.3338,132.2622,132.3338,6052.0
2019-05-22 13:50:00,147.8,147.84,147.72,147.84,9034.0,132.298,132.3338,132.2264,132.3338,9034.0
2019-05-22 13:55:00,147.85,147.89,147.82,147.88,21178.0,132.3427,132.3785,132.3159,132.3696,21178.0
2019-05-22 14:00:00,147.84,147.88,147.74,147.76,3342.0,132.3338,132.3696,132.2443,132.2622,3342.0
2019-05-22 14:05:00,147.76,147.91,147.72,147.89,5145.0,132.2622,132.3964,132.2264,132.3785,5145.0
2019-05-22 14:10:00,147.89,147.89,147.74,147.75,5662.0,132.3785,132.3785,132.2443,132.2532,5662.0
2019-05-22 14:15:00,147.77,147.8,147.7,147.71,2398.0,132.2711,132.298,132.2085,132.2174,2398.0
2019-05-22 14:20:00,147.72,147.79,147.71,147.79,3804.0,132.2264,132.289,132.2174,132.289,3804.0
2019-05-22 14:25:00,147.76,147.77,147.68,147.69,3574.0,132.2622,132.2711,132.1906,132.1995,3574.0
2019-05-22 14:30:00,147.72,147.79,147.7,147.78,9562.0,132.2264,132.289,132.2085,132.2801,9562.0
2019-05-22 14:35:00,147.79,147.84,147.78,147.81,3400.0,132.289,132.3338,132.2801,132.3069,3400.0
2019-05-22 14:40:00,147.81,147.92,147.81,147.87,3479.0,132.3069,132.4054,132.3069,132.3606,3479.0
2019-05-22 14:45:00,147.89,147.93,147.88,147.91,2210.0,132.3785,132.4143,132.3696,132.3964,2210.0
2019-05-22 14:50:00,147.93,147.93,147.83,147.88,7944.0,132.4143,132.4143,132.3248,132.3696,7944.0
2019-05-22 14:55:00,147.88,147.93,147.83,147.91,6425.0,132.3696,132.4143,132.3248,132.3964,6425.0
2019-05-22 15:00:00,147.9,147.97,147.87,147.87,12709.0,132.3875,132.4501,132.3606,132.3606,12709.0
2019-05-22 15:05:00,147.9,147.9,147.74,147.81,8238.0,132.3875,132.3875,132.2443,132.3069,8238.0
2019-05-22 15:10:00,147.86,147.95,147.85,147.94,7168.0,132.3517,132.4322,132.3427,132.4233,7168.0
2019-05-22 15:15:00,147.96,148.15,147.95,148.15,12481.0,132.4412,132.6113,132.4322,132.6113,12481.0
2019-05-22 15:20:00,148.16,148.24,148.11,148.19,11173.0,132.6202,132.6918,132.5755,132.6471,11173.0
2019-05-22 15:25:00,148.19,148.39,148.19,148.28,13911.0,132.6471,132.8261,132.6471,132.7276,13911.0
2019-05-22 15:30:00,148.27,148.27,148.15,148.25,12941.0,132.7187,132.7187,132.6113,132.7008,12941.0
2019-05-22 15:35:00,148.26,148.32,148.22,148.3,17467.0,132.7097,132.7634,132.6739,132.7455,17467.0
2019-05-22 15:40:00,148.26,148.35,148.25,148.34,14998.0,132.7097,132.7903,132.7008,132.7813,14998.0
2019-05-22 15:45:00,148.34,148.37,148.23,148.29,22748.0,132.7813,132.8082,132.6829,132.7366,22748.0
2019-05-22 15:50:00,148.31,148.38,148.3,148.33,19755.0,132.7545,132.8171,132.7455,132.7724,19755.0
2019-05-22 15:55:00,148.29,148.36,148.01,148.03,80173.0,132.7366,132.7992,132.4859,132.5038,80173.0
2019-05-23 09:30:00,147.04,147.27,146.56,147.24,20615.0,131.6177,131.8236,131.188,131.7967,20615.0
2019-05-23 09:35:00,147.26,147.36,146.62,146.72,8102.0,131.8146,131.9041,131.2417,131.3312,8102.0
2019-05-23 09:40:00,146.69,147.17,146.68,146.99,12950.0,131.3044,131.734,131.2954,131.5729,12950.0
2019-05-23 09:45:00,146.98,147.12,146.9,146.92,6000.0,131.564,131.6893,131.4924,131.5103,6000.0
2019-05-23 09:50:00,146.87,146.88,146.4,146.59,3800.0,131.4655,131.4745,131.0448,131.2149,3800.0
2019-05-23 09:55:00,146.56,147.0,146.56,146.97,6373.0,131.188,131.5819,131.188,131.555,6373.0
2019-05-23 10:00:00,146.96,147.12,146.93,147.06,16046.0,131.5461,131.6893,131.5192,131.6356,16046.0
2019-05-23 10:05:00,147.06,147.15,146.88,147.15,7865.0,131.6356,131.7161,131.4745,131.7161,7865.0
2019-05-23 10:10:00,147.13,147.39,147.07,147.18,11746.0,131.6982,131.931,131.6445,131.743,11746.0
2019-05-23 10:15:00,147.22,147.22,146.8,146.82,11189.0,131.7788,131.7788,131.4029,131.4208,11189.0
2019-05-23 10:20:00,146.76,146.8,146.5,146.58,4564.0,131.3671,131.4029,131.1343,131.2059,4564.0
2019-05-23 10:25:00,146.59,146.73,146.46,146.71,7265.0,131.2149,131.3402,131.0985,131.3223,7265.0
2019-05-23 10:30:00,146.67,146.8,146.58,146.75,5577.0,131.2865,131.4029,131.2059,131.3581,5577.0
2019-05-23 10:35:00,146.74,146.8,146.62,146.79,5741.0,131.3491,131.4029,131.2417,131.3939,5741.0
2019-05-23 10:40:00,146.7,146.84,146.7,146.75,2400.0,131.3133,131.4387,131.3133,131.3581,2400.0
2019-05-23 10:45:00,146.74,146.9,146.72,146.88,12231.0,131.3491,131.4924,131.3312,131.4745,12231.0
2019-05-23 10:50:00,146.94,147.08,146.84,147.0,9437.0,131.5282,131.6535,131.4387,131.5819,9437.0
2019-05-23 10:55:00,147.01,147.1,146.94,147.03,20816.0,131.5908,131.6714,131.5282,131.6087,20816.0
2019-05-23 11:00:00,147.07,147.11,146.98,147.0,7549.0,131.6445,131.6803,131.564,131.5819,7549.0
2019-05-23 11:05:00,146.96,147.1,146.89,147.01,7312.0,131.5461,131.6714,131.4834,131.5908,7312.0
2019-05-23 11:10:00,147.04,147.09,146.78,146.78,5022.0,131.6177,131.6624,131.385,131.385,5022.0
2019-05-23 11:15:00,146.77,146.79,146.65,146.71,10526.0,131.376,131.3939,131.2686,131.3223,10526.0
2019-05-23 11:20:00,146.68,146.73,146.48,146.56,4342.0,131.2954,131.3402,131.1164,131.188,4342.0
2019-05-23 11:25:00,146.58,146.68,146.46,146.47,27917.0,131.2059,131.2954,131.0985,131.1075,27917.0
2019-05-23 11:30:00,146.42,146.44,146.15,146.24,5948.0,131.0627,131.0806,130.821,130.9016,5948.0
2019-05-23 11:35:00,146.21,146.32,146.15,146.17,4145.0,130.8747,130.9732,130.821,130.8389,4145.0
2019-05-23 11:40:00,146.17,146.31,146.12,146.23,5352.0,130.8389,130.9642,130.7942,130.8926,5352.0
2019-05-23 11:45:00,146.23,146.25,146.13,146.17,3855.0,130.8926,130.9105,130.8031,130.8389,3855.0
2019-05-23 11:50:00,146.18,146.24,146.1,146.15,8865.0,130.8479,130.9016,130.7763,130.821,8865.0
2019-05-23 11:55:00,146.14,146.16,146.0,146.12,5490.0,130.8121,130.83,130.6868,130.7942,5490.0
2019-05-23 12:00:00,146.15,146.26,146.15,146.18,4421.0,130.821,130.9195,130.821,130.8479,4421.0
2019-05-23 12:05:00,146.23,146.49,146.2,146.27,8558.0,130.8926,131.1254,130.8658,130.9284,8558.0
2019-05-23 12:10:00,146.27,146.44,146.27,146.37,19456.0,130.9284,131.0806,130.9284,131.018,19456.0
2019-05-23 12:15:00,146.39,146.48,146.26,146.39,21537.0,131.0359,131.1164,130.9195,131.0359,21537.0
2019-05-23 12:20:00,146.3,146.43,146.3,146.43,6038.0,130.9553,131.0717,130.9553,131.0717,6038.0
2019-05-23 12:25:00,146.46,146.46,146.35,146.36,23925.0,131.0985,131.0985,131.0001,131.009,23925.0
2019-05-23 12:30:00,146.37,146.48,146.37,146.4,8757.0,131.018,131.1164,131.018,131.0448,8757.0
2019-05-23 12:35:00,146.4,146.4,146.28,146.36,6022.0,131.0448,131.0448,130.9374,131.009,6022.0
2019-05-23 12:40:00,146.35,146.41,146.3,146.39,2800.0,131.0001,131.0538,130.9553,131.0359,2800.0
2019-05-23 12:45:00,146.39,146.39,146.25,146.27,5493.0,131.0359,131.0359,130.9105,130.9284,5493.0
2019-05-23 12:50:00,146.29,146.29,146.07,146.12,4870.0,130.9463,130.9463,130.7494,130.7942,4870.0
2019-05-23 12:55:00,146.12,146.15,146.0,146.02,6424.0,130.7942,130.821,130.6868,130.7047,6424.0
2019-05-23 13:00:00,146.02,146.11,145.91,146.08,12508.0,130.7047,130.7852,130.6062,130.7584,12508.0
2019-05-23 13:05:00,146.08,146.14,146.02,146.06,3216.0,130.7584,130.8121,130.7047,130.7405,3216.0
2019-05-23 13:10:00,146.02,146.04,145.82,145.82,5782.0,130.7047,130.7226,130.5256,130.5256,5782.0
2019-05-23 13:15:00,145.88,145.9,145.81,145.83,1806.0,130.5793,130.5973,130.5167,130.5346,1806.0
2019-05-23 13:20:00,145.81,146.0,145.8,146.0,5400.0,130.5167,130.6868,130.5077,130.6868,5400.0
2019-05-23 13:25:00,145.97,146.03,145.97,145.98,3171.0,130.6599,130.7136,130.6599,130.6689,3171.0
2019-05-23 13:30:00,145.93,145.98,145.9,145.97,4830.0,130.6241,130.6689,130.5973,130.6599,4830.0
2019-05-23 13:35:00,145.99,146.0,145.91,145.99,5907.0,130.6778,130.6868,130.6062,130.6778,5907.0
2019-05-23 13:40:00,145.97,146.05,145.96,146.03,5168.0,130.6599,130.7315,130.651,130.7136,5168.0
2019-05-23 13:45:00,146.04,146.04,145.92,145.96,7167.0,130.7226,130.7226,130.6152,130.651,7167.0
2019-05-23 13:50:00,145.98,146.03,145.93,146.01,3122.0,130.6689,130.7136,130.6241,130.6957,3122.0
2019-05-23 13:55:00,145.97,146.03,145.93,146.0,2266.0,130.6599,130.7136,130.6241,130.6868,2266.0
2019-05-23 14:00:00,146.03,146.16,145.99,145.99,4953.0,130.7136,130.83,130.6778,130.6778,4953.0
2019-05-23 14:05:00,146.04,146.04,145.99,145.99,7153.0,130.7226,130.7226,130.6778,130.6778,7153.0
2019-05-23 14:10:00,145.99,146.02,145.95,146.01,6389.0,130.6778,130.7047,130.642,130.6957,6389.0
2019-05-23 14:15:00,146.01,146.1,145.98,146.08,6050.0,130.6957,130.7763,130.6689,130.7584,6050.0
2019-05-23 14:20:00,146.08,146.19,146.08,146.19,6934.0,130.7584,130.8568,130.7584,130.8568,6934.0
2019-05-23 14:25:00,146.19,146.23,146.13,146.16,12016.0,130.8568,130.8926,130.8031,130.83,12016.0
2019-05-23 14:30:00,146.16,146.28,146.16,146.26,15299.0,130.83,130.9374,130.83,130.9195,15299.0
2019-05-23 14:35:00,146.24,146.24,146.12,146.19,4661.0,130.9016,130.9016,130.7942,130.8568,4661.0
2019-05-23 14:40:00,146.18,146.18,145.99,146.06,7618.0,130.8479,130.8479,130.6778,130.7405,7618.0
2019-05-23 14:45:00,146.08,146.12,146.03,146.04,3795.0,130.7584,130.7942,130.7136,130.7226,3795.0
2019-05-23 14:50:00,146.03,146.12,146.0,146.1,4533.0,130.7136,130.7942,130.6868,130.7763,4533.0
2019-05-23 14:55:00,146.13,146.13,146.08,146.09,5283.0,130.8031,130.8031,130.7584,130.7673,5283.0
2019-05-23 15:00:00,146.09,146.13,145.97,146.04,10778.0,130.7673,130.8031,130.6599,130.7226,10778.0
2019-05-23 15:05:00,146.07,146.1,145.95,145.98,7600.0,130.7494,130.7763,130.642,130.6689,7600.0
2019-05-23 15:10:00,146.0,146.06,145.94,146.02,3575.0,130.6868,130.7405,130.6331,130.7047,3575.0
2019-05-23 15:15:00,146.03,146.32,145.95,146.21,19600.0,130.7136,130.9732,130.642,130.8747,19600.0
2019-05-23 15:20:00,146.21,146.46,146.21,146.39,7713.0,130.8747,131.0985,130.8747,131.0359,7713.0
2019-05-23 15:25:00,146.4,146.73,146.36,146.67,7398.0,131.0448,131.3402,131.009,131.2865,7398.0
2019-05-23 15:30:00,146.64,146.8,146.55,146.72,8967.0,131.2596,131.4029,131.1791,131.3312,8967.0
2019-05-23 15:35:00,146.71,146.84,146.64,146.64,14377.0,131.3223,131.4387,131.2596,131.2596,14377.0
2019-05-23 15:40:00,146.66,146.67,146.53,146.61,15469.0,131.2775,131.2865,131.1612,131.2328,15469.0
2019-05-23 15:45:00,146.62,146.87,146.53,146.77,30514.0,131.2417,131.4655,131.1612,131.376,30514.0
2019-05-23 15:50:00,146.8,146.98,146.58,146.96,46233.0,131.4029,131.564,131.2059,131.5461,46233.0
2019-05-23 15:55:00,146.97,147.12,146.87,147.05,77014.0,131.555,131.6893,131.4655,131.6266,77014.0
2019-05-24 09:30:00,147.47,147.79,147.27,147.73,32243.0,132.0026,132.289,131.8236,132.2353,32243.0
2019-05-24 09:35:00,147.66,148.18,147.66,148.13,9741.0,132.1727,132.6381,132.1727,132.5934,9741.0
2019-05-24 09:40:00,148.2,148.2,147.81,147.87,3385.0,132.656,132.656,132.3069,132.3606,3385.0
2019-05-24 09:45:00,147.87,147.87,147.69,147.74,2930.0,132.3606,132.3606,132.1995,132.2443,2930.0
2019-05-24 09:50:00,147.74,147.76,147.47,147.48,5400.0,132.2443,132.2622,132.0026,132.0115,5400.0
2019-05-24 09:55:00,147.51,147.72,147.44,147.72,5696.0,132.0384,132.2264,131.9757,132.2264,5696.0
2019-05-24 10:00:00,147.69,147.69,147.48,147.49,3129.0,132.1995,132.1995,132.0115,132.0205,3129.0
2019-05-24 10:05:00,147.46,147.46,147.2,147.21,4359.0,131.9936,131.9936,131.7609,131.7699,4359.0
2019-05-24 10:10:00,147.23,147.4,147.14,147.27,11455.0,131.7878,131.9399,131.7072,131.8236,11455.0
2019-05-24 10:15:00,147.31,147.36,147.28,147.33,5671.0,131.8594,131.9041,131.8325,131.8773,5671.0
2019-05-24 10:20:00,147.32,147.34,147.18,147.29,19914.0,131.8683,131.8862,131.743,131.8415,19914.0
2019-05-24 10:25:00,147.29,147.29,147.1,147.1,9402.0,131.8415,131.8415,131.6714,131.6714,9402.0
2019-05-24 10:30:00,147.14,147.29,147.09,147.29,5018.0,131.7072,131.8415,131.6624,131.8415,5018.0
2019-05-24 10:35:00,147.28,147.34,147.18,147.28,4204.0,131.8325,131.8862,131.743,131.8325,4204.0
2019-05-24 10:40:00,147.31,147.32,147.12,147.19,17132.0,131.8594,131.8683,131.6893,131.7519,17132.0
2019-05-24 10:45:00,147.23,147.33,147.09,147.11,5932.0,131.7878,131.8773,131.6624,131.6803,5932.0
2019-05-24 10:50:00,147.14,147.14,146.89,146.9,5175.0,131.7072,131.7072,131.4834,131.4924,5175.0
2019-05-24 10:55:00,146.87,147.04,146.87,146.96,2374.0,131.4655,131.6177,131.4655,131.5461,2374.0
2019-05-24 11:00:00,146.93,146.98,146.83,146.84,4688.0,131.5192,131.564,131.4297,131.4387,4688.0
2019-05-24 11:05:00,146.88,147.06,146.88,147.06,4972.0,131.4745,131.6356,131.4745,131.6356,4972.0
2019-05-24 11:10:00,147.03,147.06,147.0,147.01,2331.0,131.6087,131.6356,131.5819,131.5908,2331.0
2019-05-24 11:15:00,147.02,147.08,147.0,147.01,4140.0,131.5998,131.6535,131.5819,131.5908,4140.0
2019-05-24 11:20:00,146.99,147.1,146.97,147.07,2448.0,131.5729,131.6714,131.555,131.6445,2448.0
2019-05-24 11:25:00,147.06,147.06,146.88,147.02,4000.0,131.6356,131.6356,131.4745,131.5998,4000.0
2019-05-24 11:30:00,147.03,147.1,147.02,147.08,3396.0,131.6087,131.6714,131.5998,131.6535,3396.0
2019-05-24 11:35:00,147.16,147.38,147.16,147.33,2906.0,131.7251,131.922,131.7251,131.8773,2906.0
2019-05-24 11:40:00,147.26,147.26,147.15,147.22,2231.0,131.8146,131.8146,131.7161,131.7788,2231.0
2019-05-24 11:45:00,147.22,147.33,147.2,147.3,2180.0,131.7788,131.8773,131.7609,131.8504,2180.0
2019-05-24 11:50:00,147.32,147.32,147.26,147.28,1700.0,131.8683,131.8683,131.8146,131.8325,1700.0
2019-05-24 11:55:00,147.25,147.27,147.24,147.25,1300.0,131.8057,131.8236,131.7967,131.8057,1300.0
2019-05-24 12:00:00,147.22,147.36,147.22,147.35,2500.0,131.7788,131.9041,131.7788,131.8952,2500.0
2019-05-24 12:05:00,147.34,147.4,147.24,147.27,1821.0,131.8862,131.9399,131.7967,131.8236,1821.0
2019-05-24 12:10:00,147.24,147.3,147.22,147.29,3206.0,131.7967,131.8504,131.7788,131.8415,3206.0
2019-05-24 12:15:00,147.3,147.36,147.29,147.3,2191.0,131.8504,131.9041,131.8415,131.8504,2191.0
2019-05-24 12:20:00,147.36,147.44,147.36,147.36,3290.0,131.9041,131.9757,131.9041,131.9041,3290.0
2019-05-24 12:25:00,147.36,147.4,147.33,147.39,1260.0,131.9041,131.9399,131.8773,131.931,1260.0
2019-05-24 12:30:00,147.43,147.43,147.37,147.37,2518.0,131.9668,131.9668,131.9131,131.9131,2518.0
2019-05-24 12:35:00,147.4,147.5,147.37,147.5,2400.0,131.9399,132.0294,131.9131,132.0294,2400.0
2019-05-24 12:40:00,147.5,147.56,147.44,147.56,3823.0,132.0294,132.0831,131.9757,132.0831,3823.0
2019-05-24 12:45:00,147.56,147.63,147.55,147.6,2614.0,132.0831,132.1458,132.0742,132.1189,2614.0
2019-05-24 12:50:00,147.61,147.64,147.52,147.64,2799.0,132.1279,132.1548,132.0473,132.1548,2799.0
2019-05-24 12:55:00,147.68,147.74,147.62,147.74,3220.0,132.1906,132.2443,132.1368,132.2443,3220.0
2019-05-24 13:00:00,147.73,147.8,147.7,147.74,3660.0,132.2353,132.298,132.2085,132.2443,3660.0
2019-05-24 13:05:00,147.74,147.78,147.69,147.69,1081.0,132.2443,132.2801,132.1995,132.1995,1081.0
2019-05-24 13:10:00,147.67,147.67,147.57,147.57,3767.0,132.1816,132.1816,132.0921,132.0921,3767.0
2019-05-24 13:15:00,147.53,147.6,147.52,147.54,2200.0,132.0563,132.1189,132.0473,132.0652,2200.0
2019-05-24 13:20:00,147.54,147.59,147.5,147.55,3298.0,132.0652,132.11,132.0294,132.0742,3298.0
2019-05-24 13:25:00,147.56,147.6,147.53,147.53,4169.0,132.0831,132.1189,132.0563,132.0563,4169.0
2019-05-24 13:30:00,147.57,147.66,147.57,147.63,3226.0,132.0921,132.1727,132.0921,132.1458,3226.0
2019-05-24 13:35:00,147.56,147.56,147.48,147.5,4420.0,132.0831,132.0831,132.0115,132.0294,4420.0
2019-05-24 13:40:00,147.48,147.65,147.48,147.65,6455.0,132.0115,132.1637,132.0115,132.1637,6455.0
2019-05-24 13:45:00,147.66,147.78,147.63,147.71,3699.0,132.1727,132.2801,132.1458,132.2174,3699.0
2019-05-24 13:50:00,147.72,147.73,147.64,147.65,1019.0,132.2264,132.2353,132.1548,132.1637,1019.0
2019-05-24 13:55:00,147.64,147.67,147.56,147.57,6601.0,132.1548,132.1816,132.0831,132.0921,6601.0
2019-05-24 14:00:00,147.6,147.65,147.57,147.65,3636.0,132.1189,132.1637,132.0921,132.1637,3636.0
2019-05-24 14:05:00,147.6,147.6,147.49,147.54,6070.0,132.1189,132.1189,132.0205,132.0652,6070.0
2019-05-24 14:10:00,147.55,147.56,147.51,147.54,5667.0,132.0742,132.0831,132.0384,132.0652,5667.0
2019-05-24 14:15:00,147.52,147.52,147.41,147.45,12037.0,132.0473,132.0473,131.9489,131.9847,12037.0
2019-05-24 14:20:00,147.42,147.45,147.41,147.43,2184.0,131.9578,131.9847,131.9489,131.9668,2184.0
2019-05-24 14:25:00,147.43,147.44,147.36,147.39,5844.0,131.9668,131.9757,131.9041,131.931,5844.0
2019-05-24 14:30:00,147.38,147.47,147.38,147.42,4431.0,131.922,132.0026,131.922,131.9578,4431.0
2019-05-24 14:35:00,147.42,147.54,147.41,147.54,4498.0,131.9578,132.0652,131.9489,132.0652,4498.0
2019-05-24 14:40:00,147.54,147.56,147.54,147.55,1700.0,132.0652,132.0831,132.0652,132.0742,1700.0
2019-05-24 14:45:00,147.56,147.56,147.49,147.51,2734.0,132.0831,132.0831,132.0205,132.0384,2734.0
2019-05-24 14:50:00,147.5,147.54,147.42,147.45,5232.0,132.0294,132.0652,131.9578,131.9847,5232.0
2019-05-24 14:55:00,147.47,147.77,147.47,147.76,18075.0,132.0026,132.2711,132.0026,132.2622,18075.0
2019-05-24 15:00:00,147.75,147.95,147.7,147.94,13949.0,132.2532,132.4322,132.2085,132.4233,13949.0
2019-05-24 15:05:00,147.92,148.05,147.91,147.96,15439.0,132.4054,132.5217,132.3964,132.4412,15439.0
2019-05-24 15:10:00,147.96,148.11,147.96,148.09,13918.0,132.4412,132.5755,132.4412,132.5576,13918.0
2019-05-24 15:15:00,148.09,148.09,147.92,147.96,6090.0,132.5576,132.5576,132.4054,132.4412,6090.0
2019-05-24 15:20:00,147.97,148.27,147.97,148.22,18383.0,132.4501,132.7187,132.4501,132.6739,18383.0
2019-05-24 15:25:00,148.18,148.33,148.18,148.25,10337.0,132.6381,132.7724,132.6381,132.7008,10337.0
2019-05-24 15:30:00,148.24,148.24,148.02,148.07,11073.0,132.6918,132.6918,132.4949,132.5397,11073.0
2019-05-24 15:35:00,148.08,148.19,148.06,148.19,9449.0,132.5486,132.6471,132.5307,132.6471,9449.0
2019-05-24 15:40:00,148.19,148.37,148.19,148.27,28980.0,132.6471,132.8082,132.6471,132.7187,28980.0
2019-05-24 15:45:00,148.25,148.25,148.08,148.17,16528.0,132.7008,132.7008,132.5486,132.6292,16528.0
2019-05-24 15:50:00,148.17,148.23,148.09,148.22,24549.0,132.6292,132.6829,132.5576,132.6739,24549.0
2019-05-24 15:55:00,148.22,148.38,148.11,148.23,74173.0,132.6739,132.8171,132.5755,132.6829,74173.0
2019-05-28 09:30:00,148.14,148.24,147.7,148.23,14353.0,132.6023,132.6918,132.2085,132.6829,14353.0
2019-05-28 09:35:00,148.38,148.41,147.87,147.95,3585.0,132.8171,132.844,132.3606,132.4322,3585.0
2019-05-28 09:40:00,148.05,148.29,148.05,148.29,2826.0,132.5217,132.7366,132.5217,132.7366,2826.0
2019-05-28 09:45:00,148.38,148.44,148.27,148.44,3587.0,132.8171,132.8708,132.7187,132.8708,3587.0
2019-05-28 09:50:00,148.45,148.45,148.29,148.41,10696.0,132.8798,132.8798,132.7366,132.844,10696.0
2019-05-28 09:55:00,148.44,148.66,148.4,148.66,8305.0,132.8708,133.0678,132.835,133.0678,8305.0
2019-05-28 10:00:00,148.66,148.7,148.35,148.35,12475.0,133.0678,133.1036,132.7903,132.7903,12475.0
2019-05-28 10:05:00,148.36,148.53,148.31,148.31,5538.0,132.7992,132.9514,132.7545,132.7545,5538.0
2019-05-28 10:10:00,148.21,148.28,148.13,148.23,5032.0,132.665,132.7276,132.5934,132.6829,5032.0
2019-05-28 10:15:00,148.23,148.37,148.05,148.11,6066.0,132.6829,132.8082,132.5217,132.5755,6066.0
2019-05-28 10:20:00,148.09,148.24,148.01,148.18,14395.0,132.5576,132.6918,132.4859,132.6381,14395.0
2019-05-28 10:25:00,148.23,148.32,148.18,148.32,4784.0,132.6829,132.7634,132.6381,132.7634,4784.0
2019-05-28 10:30:00,148.36,148.36,148.13,148.16,2980.0,132.7992,132.7992,132.5934,132.6202,2980.0
2019-05-28 10:35:00,148.16,148.24,148.09,148.11,4186.0,132.6202,132.6918,132.5576,132.5755,4186.0
2019-05-28 10:40:00,148.12,148.2,148.12,148.14,2331.0,132.5844,132.656,132.5844,132.6023,2331.0
2019-05-28 10:45:00,148.12,148.23,148.12,148.12,3563.0,132.5844,132.6829,132.5844,132.5844,3563.0
2019-05-28 10:50:00,148.09,148.09,147.9,147.96,5506.0,132.5576,132.5576,132.3875,132.4412,5506.0
2019-05-28 10:55:00,147.92,148.06,147.85,147.98,7582.0,132.4054,132.5307,132.3427,132.4591,7582.0
2019-05-28 11:00:00,147.98,148.17,147.95,148.17,3500.0,132.4591,132.6292,132.4322,132.6292,3500.0
2019-05-28 11:05:00,148.18,148.2,148.13,148.17,2125.0,132.6381,132.656,132.5934,132.6292,2125.0
2019-05-28 11:10:00,148.2,148.25,148.17,148.25,2495.0,132.656,132.7008,132.6292,132.7008,2495.0
2019-05-28 11:15:00,148.22,148.22,148.11,148.11,3894.0,132.6739,132.6739,132.5755,132.5755,3894.0
2019-05-28 11:20:00,148.1,148.12,147.96,147.97,5063.0,132.5665,132.5844,132.4412,132.4501,5063.0
2019-05-28 11:25:00,148.0,148.03,147.88,147.92,6182.0,132.477,132.5038,132.3696,132.4054,6182.0
2019-05-28 11:30:00,147.88,147.89,147.76,147.83,9693.0,132.3696,132.3785,132.2622,132.3248,9693.0
2019-05-28 11:35:00,147.78,147.82,147.64,147.69,4249.0,132.2801,132.3159,132.1548,132.1995,4249.0
2019-05-28 11:40:00,147.7,148.01,147.7,147.95,3681.0,132.2085,132.4859,132.2085,132.4322,3681.0
2019-05-28 11:45:00,147.92,147.92,147.82,147.82,3471.0,132.4054,132.4054,132.3159,132.3159,3471.0
2019-05-28 11:50:00,147.84,147.84,147.65,147.79,6285.0,132.3338,132.3338,132.1637,132.289,6285.0
2019-05-28 11:55:00,147.81,148.12,147.76,148.12,4084.0,132.3069,132.5844,132.2622,132.5844,4084.0
2019-05-28 12:00:00,148.08,148.08,148.02,148.07,1552.0,132.5486,132.5486,132.4949,132.5397,1552.0
2019-05-28 12:05:00,148.08,148.09,148.0,148.02,3242.0,132.5486,132.5576,132.477,132.4949,3242.0
2019-05-28 12:10:00,147.95,147.99,147.92,147.92,2361.0,132.4322,132.468,132.4054,132.4054,2361.0
2019-05-28 12:15:00,147.9,147.9,147.8,147.8,932.0,132.3875,132.3875,132.298,132.298,932.0
2019-05-28 12:20:00,147.82,148.01,147.82,147.99,1977.0,132.3159,132.4859,132.3159,132.468,1977.0
2019-05-28 12:25:00,147.95,147.99,147.88,147.99,6773.0,132.4322,132.468,132.3696,132.468,6773.0
2019-05-28 12:30:00,148.07,148.13,148.01,148.07,5559.0,132.5397,132.5934,132.4859,132.5397,5559.0
2019-05-28 12:35:00,148.0,148.06,147.94,148.03,5117.0,132.477,132.5307,132.4233,132.5038,5117.0
2019-05-28 12:40:00,147.99,148.03,147.97,147.97,700.0,132.468,132.5038,132.4501,132.4501,700.0
2019-05-28 12:45:00,147.94,147.98,147.92,147.92,2973.0,132.4233,132.4591,132.4054,132.4054,2973.0
2019-05-28 12:50:00,147.94,147.98,147.86,147.9,2091.0,132.4233,132.4591,132.3517,132.3875,2091.0
2019-05-28 12:55:00,147.89,147.89,147.79,147.79,2232.0,132.3785,132.3785,132.289,132.289,2232.0
2019-05-28 13:00:00,147.8,147.85,147.75,147.75,3158.0,132.298,132.3427,132.2532,132.2532,3158.0
2019-05-28 13:05:00,147.74,147.83,147.72,147.72,7733.0,132.2443,132.3248,132.2264,132.2264,7733.0
2019-05-28 13:10:00,147.73,147.78,147.72,147.74,2177.0,132.2353,132.2801,132.2264,132.2443,2177.0
2019-05-28 13:15:00,147.73,147.79,147.66,147.77,5074.0,132.2353,132.289,132.1727,132.2711,5074.0
2019-05-28 13:20:00,147.81,147.86,147.78,147.83,759.0,132.3069,132.3517,132.2801,132.3248,759.0
2019-05-28 13:25:00,147.86,147.88,147.78,147.79,2107.0,132.3517,132.3696,132.2801,132.289,2107.0
2019-05-28 13:30:00,147.79,147.79,147.69,147.73,3992.0,132.289,132.289,132.1995,132.2353,3992.0
2019-05-28 13:35:00,147.75,147.76,147.58,147.6,8893.0,132.2532,132.2622,132.101,132.1189,8893.0
2019-05-28 13:40:00,147.6,147.74,147.6,147.67,5982.0,132.1189,132.2443,132.1189,132.1816,5982.0
2019-05-28 13:45:00,147.64,147.73,147.64,147.69,2169.0,132.1548,132.2353,132.1548,132.1995,2169.0
2019-05-28 13:50:00,147.71,147.82,147.7,147.77,5635.0,132.2174,132.3159,132.2085,132.2711,5635.0
2019-05-28 13:55:00,147.77,147.77,147.65,147.67,2437.0,132.2711,132.2711,132.1637,132.1816,2437.0
2019-05-28 14:00:00,147.63,147.65,147.54,147.55,7438.0,132.1458,132.1637,132.0652,132.0742,7438.0
2019-05-28 14:05:00,147.54,147.65,147.54,147.64,2967.0,132.0652,132.1637,132.0652,132.1548,2967.0
2019-05-28 14:10:00,147.65,147.65,147.52,147.58,4104.0,132.1637,132.1637,132.0473,132.101,4104.0
2019-05-28 14:15:00,147.58,147.66,147.58,147.61,3854.0,132.101,132.1727,132.101,132.1279,3854.0
2019-05-28 14:20:00,147.56,147.59,147.52,147.58,5393.0,132.0831,132.11,132.0473,132.101,5393.0
2019-05-28 14:25:00,147.53,147.55,147.45,147.55,9469.0,132.0563,132.0742,131.9847,132.0742,9469.0
2019-05-28 14:30:00,147.55,147.63,147.49,147.61,4864.0,132.0742,132.1458,132.0205,132.1279,4864.0
2019-05-28 14:35:00,147.58,147.58,147.46,147.48,5346.0,132.101,132.101,131.9936,132.0115,5346.0
2019-05-28 14:40:00,147.45,147.51,147.39,147.42,9511.0,131.9847,132.0384,131.931,131.9578,9511.0
2019-05-28 14:45:00,147.37,147.48,147.36,147.41,7275.0,131.9131,132.0115,131.9041,131.9489,7275.0
2019-05-28 14:50:00,147.36,147.4,147.29,147.36,5607.0,131.9041,131.9399,131.8415,131.9041,5607.0
2019-05-28 14:55:00,147.3,147.42,147.29,147.37,3626.0,131.8504,131.9578,131.8415,131.9131,3626.0
2019-05-28 15:00:00,147.32,147.34,147.17,147.17,6272.0,131.8683,131.8862,131.734,131.734,6272.0
2019-05-28 15:05:00,147.17,147.26,147.17,147.22,3106.0,131.734,131.8146,131.734,131.7788,3106.0
2019-05-28 15:10:00,147.17,147.21,147.15,147.15,5489.0,131.734,131.7699,131.7161,131.7161,5489.0
2019-05-28 15:15:00,147.18,147.38,147.18,147.35,8029.0,131.743,131.922,131.743,131.8952,8029.0
2019-05-28 15:20:00,147.39,147.39,147.22,147.3,5580.0,131.931,131.931,131.7788,131.8504,5580.0
2019-05-28 15:25:00,147.31,147.33,147.09,147.15,9447.0,131.8594,131.8773,131.6624,131.7161,9447.0
2019-05-28 15:30:00,147.13,147.18,146.99,146.99,9371.0,131.6982,131.743,131.5729,131.5729,9371.0
2019-05-28 15:35:00,146.94,146.94,146.76,146.77,8413.0,131.5282,131.5282,131.3671,131.376,8413.0
2019-05-28 15:40:00,146.77,146.77,146.45,146.5,23652.0,131.376,131.376,131.0896,131.1343,23652.0
2019-05-28 15:45:00,146.48,146.6,146.43,146.48,30038.0,131.1164,131.2238,131.0717,131.1164,30038.0
2019-05-28 15:50:00,146.47,146.69,146.46,146.65,20373.0,131.1075,131.3044,131.0985,131.2686,20373.0
2019-05-28 15:55:00,146.62,146.7,146.42,146.44,45147.0,131.2417,131.3133,131.0627,131.0806,45147.0
2019-05-29 09:30:00,145.64,145.65,144.89,145.39,65771.0,130.3645,130.3735,129.6932,130.1407,65771.0
2019-05-29 09:35:00,145.44,145.44,144.97,145.0,11526.0,130.1855,130.1855,129.7648,129.7916,11526.0
2019-05-29 09:40:00,144.94,144.97,144.54,144.91,11961.0,129.7379,129.7648,129.3799,129.7111,11961.0
2019-05-29 09:45:00,144.89,145.05,144.79,144.91,13669.0,129.6932,129.8364,129.6037,129.7111,13669.0
2019-05-29 09:50:00,144.87,145.07,144.65,144.94,11285.0,129.6753,129.8543,129.4784,129.7379,11285.0
2019-05-29 09:55:00,144.94,145.06,144.87,144.95,12934.0,129.7379,129.8454,129.6753,129.7469,12934.0
2019-05-29 10:00:00,144.96,145.16,144.91,145.16,9781.0,129.7558,129.9349,129.7111,129.9349,9781.0
2019-05-29 10:05:00,145.16,145.32,145.06,145.18,8052.0,129.9349,130.0781,129.8454,129.9528,8052.0
2019-05-29 10:10:00,145.19,145.53,145.19,145.53,6622.0,129.9617,130.2661,129.9617,130.2661,6622.0
2019-05-29 10:15:00,145.56,145.64,145.44,145.52,5800.0,130.2929,130.3645,130.1855,130.2571,5800.0
2019-05-29 10:20:00,145.54,145.57,145.51,145.52,4496.0,130.275,130.3019,130.2482,130.2571,4496.0
2019-05-29 10:25:00,145.56,145.6,145.48,145.52,11349.0,130.2929,130.3287,130.2213,130.2571,11349.0
2019-05-29 10:30:00,145.54,145.54,145.36,145.36,10014.0,130.275,130.275,130.1139,130.1139,10014.0
2019-05-29 10:35:00,145.35,145.38,145.23,145.28,5000.0,130.1049,130.1318,129.9975,130.0423,5000.0
2019-05-29 10:40:00,145.24,145.3,145.19,145.2,4984.0,130.0065,130.0602,129.9617,129.9707,4984.0
2019-05-29 10:45:00,145.17,145.2,145.09,145.17,5529.0,129.9438,129.9707,129.8722,129.9438,5529.0
2019-05-29 10:50:00,145.15,145.28,145.08,145.28,16091.0,129.9259,130.0423,129.8633,130.0423,16091.0
2019-05-29 10:55:00,145.24,145.37,145.19,145.22,7377.0,130.0065,130.1228,129.9617,129.9886,7377.0
2019-05-29 11:00:00,145.21,145.49,145.15,145.45,17950.0,129.9796,130.2303,129.9259,130.1944,17950.0
2019-05-29 11:05:00,145.43,145.63,145.39,145.58,6496.0,130.1765,130.3556,130.1407,130.3108,6496.0
2019-05-29 11:10:00,145.56,145.56,145.4,145.4,3428.0,130.2929,130.2929,130.1497,130.1497,3428.0
2019-05-29 11:15:00,145.4,145.54,145.36,145.54,5057.0,130.1497,130.275,130.1139,130.275,5057.0
2019-05-29 11:20:00,145.49,145.5,145.33,145.33,2213.0,130.2303,130.2392,130.087,130.087,2213.0
2019-05-29 11:25:00,145.3,145.41,145.3,145.36,6854.0,130.0602,130.1586,130.0602,130.1139,6854.0
2019-05-29 11:30:00,145.31,145.31,145.08,145.26,35627.0,130.0691,130.0691,129.8633,130.0244,35627.0
2019-05-29 11:35:00,145.27,145.29,144.95,144.97,4933.0,130.0333,130.0512,129.7469,129.7648,4933.0
2019-05-29 11:40:00,144.97,144.97,144.65,144.78,11417.0,129.7648,129.7648,129.4784,129.5947,11417.0
2019-05-29 11:45:00,144.78,144.78,144.6,144.68,8707.0,129.5947,129.5947,129.4336,129.5052,8707.0
2019-05-29 11:50:00,144.71,144.71,144.45,144.56,8346.0,129.5321,129.5321,129.2993,129.3978,8346.0
2019-05-29 11:55:00,144.57,144.81,144.57,144.81,8854.0,129.4067,129.6216,129.4067,129.6216,8854.0
2019-05-29 12:00:00,144.78,144.92,144.67,144.92,7055.0,129.5947,129.72,129.4963,129.72,7055.0
2019-05-29 12:05:00,144.92,145.12,144.9,145.09,6232.0,129.72,129.8991,129.7021,129.8722,6232.0
2019-05-29 12:10:00,145.01,145.11,144.89,145.11,5666.0,129.8006,129.8901,129.6932,129.8901,5666.0
2019-05-29 12:15:00,145.1,145.26,145.07,145.24,4500.0,129.8812,130.0244,129.8543,130.0065,4500.0
2019-05-29 12:20:00,145.26,145.26,145.12,145.13,6466.0,130.0244,130.0244,129.8991,129.908,6466.0
2019-05-29 12:25:00,145.22,145.34,145.22,145.28,3633.0,129.9886,130.096,129.9886,130.0423,3633.0
2019-05-29 12:30:00,145.28,145.44,145.18,145.44,5276.0,130.0423,130.1855,129.9528,130.1855,5276.0
2019-05-29 12:35:00,145.42,145.42,145.25,145.32,3290.0,130.1676,130.1676,130.0154,130.0781,3290.0
2019-05-29 12:40:00,145.27,145.34,145.23,145.26,4050.0,130.0333,130.096,129.9975,130.0244,4050.0
2019-05-29 12:45:00,145.22,145.29,145.21,145.25,2500.0,129.9886,130.0512,129.9796,130.0154,2500.0
2019-05-29 12:50:00,145.28,145.28,145.09,145.09,1958.0,130.0423,130.0423,129.8722,129.8722,1958.0
2019-05-29 12:55:00,145.05,145.06,144.96,145.03,5232.0,129.8364,129.8454,129.7558,129.8185,5232.0
2019-05-29 13:00:00,145.03,145.04,144.96,144.97,3646.0,129.8185,129.8275,129.7558,129.7648,3646.0
2019-05-29 13:05:00,145.01,145.48,144.98,145.39,5654.0,129.8006,130.2213,129.7737,130.1407,5654.0
2019-05-29 13:10:00,145.41,145.47,145.25,145.31,2511.0,130.1586,130.2124,130.0154,130.0691,2511.0
2019-05-29 13:15:00,145.29,145.29,145.22,145.24,4007.0,130.0512,130.0512,129.9886,130.0065,4007.0
2019-05-29 13:20:00,145.22,145.33,145.2,145.33,3171.0,129.9886,130.087,129.9707,130.087,3171.0
2019-05-29 13:25:00,145.39,145.4,145.27,145.36,4964.0,130.1407,130.1497,130.0333,130.1139,4964.0
2019-05-29 13:30:00,145.38,145.44,145.34,145.4,2773.0,130.1318,130.1855,130.096,130.1497,2773.0
2019-05-29 13:35:00,145.36,145.41,145.32,145.34,2518.0,130.1139,130.1586,130.0781,130.096,2518.0
2019-05-29 13:40:00,145.32,145.36,145.23,145.29,6256.0,130.0781,130.1139,129.9975,130.0512,6256.0
2019-05-29 13:45:00,145.24,145.35,145.22,145.32,6722.0,130.0065,130.1049,129.9886,130.0781,6722.0
2019-05-29 13:50:00,145.33,145.37,145.21,145.21,4973.0,130.087,130.1228,129.9796,129.9796,4973.0
2019-05-29 13:55:00,145.24,145.29,145.19,145.2,2719.0,130.0065,130.0512,129.9617,129.9707,2719.0
2019-05-29 14:00:00,145.2,145.46,145.2,145.34,4473.0,129.9707,130.2034,129.9707,130.096,4473.0
2019-05-29 14:05:00,145.37,145.38,145.27,145.27,2514.0,130.1228,130.1318,130.0333,130.0333,2514.0
2019-05-29 14:10:00,145.19,145.33,145.18,145.27,7400.0,129.9617,130.087,129.9528,130.0333,7400.0
2019-05-29 14:15:00,145.3,145.34,145.19,145.31,5091.0,130.0602,130.096,129.9617,130.0691,5091.0
2019-05-29 14:20:00,145.33,145.43,145.33,145.37,2956.0,130.087,130.1765,130.087,130.1228,2956.0
2019-05-29 14:25:00,145.35,145.35,145.29,145.32,3285.0,130.1049,130.1049,130.0512,130.0781,3285.0
2019-05-29 14:30:00,145.31,145.32,145.1,145.14,2433.0,130.0691,130.0781,129.8812,129.917,2433.0
2019-05-29 14:35:00,145.14,145.14,144.99,145.08,5634.0,129.917,129.917,129.7827,129.8633,5634.0
2019-05-29 14:40:00,145.01,145.01,144.86,144.86,3420.0,129.8006,129.8006,129.6663,129.6663,3420.0
2019-05-29 14:45:00,144.89,144.91,144.86,144.9,1500.0,129.6932,129.7111,129.6663,129.7021,1500.0
2019-05-29 14:50:00,144.9,144.93,144.85,144.89,3363.0,129.7021,129.729,129.6574,129.6932,3363.0
2019-05-29 14:55:00,144.91,145.18,144.89,145.14,6229.0,129.7111,129.9528,129.6932,129.917,6229.0
2019-05-29 15:00:00,145.17,145.17,144.95,144.95,5783.0,129.9438,129.9438,129.7469,129.7469,5783.0
2019-05-29 15:05:00,144.94,145.01,144.91,145.0,3305.0,129.7379,129.8006,129.7111,129.7916,3305.0
2019-05-29 15:10:00,145.0,145.16,144.95,145.13,12325.0,129.7916,129.9349,129.7469,129.908,12325.0
2019-05-29 15:15:00,145.12,145.19,145.04,145.06,10488.0,129.8991,129.9617,129.8275,129.8454,10488.0
2019-05-29 15:20:00,145.05,145.2,144.95,145.17,5706.0,129.8364,129.9707,129.7469,129.9438,5706.0
2019-05-29 15:25:00,145.2,145.31,145.18,145.29,7397.0,129.9707,130.0691,129.9528,130.0512,7397.0
2019-05-29 15:30:00,145.32,145.7,145.3,145.7,16801.0,130.0781,130.4182,130.0602,130.4182,16801.0
2019-05-29 15:35:00,145.67,145.89,145.66,145.81,13918.0,130.3914,130.5883,130.3824,130.5167,13918.0
2019-05-29 15:40:00,145.81,145.92,145.81,145.89,17856.0,130.5167,130.6152,130.5167,130.5883,17856.0
2019-05-29 15:45:00,145.87,145.87,145.66,145.71,16917.0,130.5704,130.5704,130.3824,130.4272,16917.0
2019-05-29 15:50:00,145.69,145.71,145.47,145.69,32049.0,130.4093,130.4272,130.2124,130.4093,32049.0
2019-05-29 15:55:00,145.7,146.06,145.7,145.89,110327.0,130.4182,130.7405,130.4182,130.5883,110327.0
2019-05-30 09:30:00,146.5,146.66,146.01,146.37,23499.0,131.1343,131.2775,130.6957,131.018,23499.0
2019-05-30 09:35:00,146.6,146.95,146.59,146.84,6478.0,131.2238,131.5371,131.2149,131.4387,6478.0
2019-05-30 09:40:00,146.94,146.94,146.5,146.57,2500.0,131.5282,131.5282,131.1343,131.197,2500.0
2019-05-30 09:45:00,146.44,146.81,146.44,146.64,6646.0,131.0806,131.4118,131.0806,131.2596,6646.0
2019-05-30 09:50:00,146.61,146.64,146.29,146.47,26495.0,131.2328,131.2596,130.9463,131.1075,26495.0
2019-05-30 09:55:00,146.45,146.46,146.17,146.17,12040.0,131.0896,131.0985,130.8389,130.8389,12040.0
2019-05-30 10:00:00,146.17,146.24,146.04,146.06,6118.0,130.8389,130.9016,130.7226,130.7405,6118.0
2019-05-30 10:05:00,146.09,146.19,145.95,145.95,7567.0,130.7673,130.8568,130.642,130.642,7567.0
2019-05-30 10:10:00,145.94,146.01,145.85,145.86,5952.0,130.6331,130.6957,130.5525,130.5614,5952.0
2019-05-30 10:15:00,145.9,145.91,145.77,145.84,5422.0,130.5973,130.6062,130.4809,130.5435,5422.0
2019-05-30 10:20:00,145.84,146.02,145.8,145.96,8818.0,130.5435,130.7047,130.5077,130.651,8818.0
2019-05-30 10:25:00,145.99,146.07,145.92,145.92,6141.0,130.6778,130.7494,130.6152,130.6152,6141.0
2019-05-30 10:30:00,145.88,145.89,145.63,145.64,7415.0,130.5793,130.5883,130.3556,130.3645,7415.0
2019-05-30 10:35:00,145.66,145.7,145.4,145.4,8890.0,130.3824,130.4182,130.1497,130.1497,8890.0
2019-05-30 10:40:00,145.43,145.57,145.33,145.33,11338.0,130.1765,130.3019,130.087,130.087,11338.0
2019-05-30 10:45:00,145.28,145.36,145.13,145.15,7101.0,130.0423,130.1139,129.908,129.9259,7101.0
2019-05-30 10:50:00,145.12,145.16,144.82,144.83,21909.0,129.8991,129.9349,129.6305,129.6395,21909.0
2019-05-30 10:55:00,144.83,145.08,144.82,145.04,38370.0,129.6395,129.8633,129.6305,129.8275,38370.0
2019-05-30 11:00:00,145.05,145.11,144.79,144.96,32687.0,129.8364,129.8901,129.6037,129.7558,32687.0
2019-05-30 11:05:00,144.96,145.08,144.89,145.08,12498.0,129.7558,129.8633,129.6932,129.8633,12498.0
2019-05-30 11:10:00,145.08,145.08,144.88,144.94,80030.0,129.8633,129.8633,129.6842,129.7379,80030.0
2019-05-30 11:15:00,144.95,145.33,144.92,145.15,35891.0,129.7469,130.087,129.72,129.9259,35891.0
2019-05-30 11:20:00,145.19,145.27,145.11,145.23,6989.0,129.9617,130.0333,129.8901,129.9975,6989.0
2019-05-30 11:25:00,145.3,145.44,145.3,145.34,3308.0,130.0602,130.1855,130.0602,130.096,3308.0
2019-05-30 11:30:00,145.36,145.39,145.11,145.14,4646.0,130.1139,130.1407,129.8901,129.917,4646.0
2019-05-30 11:35:00,145.14,145.34,145.12,145.28,2313.0,129.917,130.096,129.8991,130.0423,2313.0
2019-05-30 11:40:00,145.27,145.28,144.92,144.92,9842.0,130.0333,130.0423,129.72,129.72,9842.0
2019-05-30 11:45:00,144.99,145.08,144.94,145.02,10425.0,129.7827,129.8633,129.7379,129.8096,10425.0
2019-05-30 11:50:00,144.99,145.13,144.95,145.09,10881.0,129.7827,129.908,129.7469,129.8722,10881.0
2019-05-30 11:55:00,145.06,145.2,145.05,145.14,4817.0,129.8454,129.9707,129.8364,129.917,4817.0
2019-05-30 12:00:00,145.14,145.21,145.1,145.14,3210.0,129.917,129.9796,129.8812,129.917,3210.0
2019-05-30 12:05:00,145.08,145.23,145.08,145.17,2738.0,129.8633,129.9975,129.8633,129.9438,2738.0
2019-05-30 12:10:00,145.17,145.19,145.09,145.09,2507.0,129.9438,129.9617,129.8722,129.8722,2507.0
2019-05-30 12:15:00,145.14,145.31,145.12,145.25,4475.0,129.917,130.0691,129.8991,130.0154,4475.0
2019-05-30 12:20:00,145.28,145.3,145.15,145.3,5777.0,130.0423,130.0602,129.9259,130.0602,5777.0
2019-05-30 12:25:00,145.33,145.34,145.2,145.22,2442.0,130.087,130.096,129.9707,129.9886,2442.0
2019-05-30 12:30:00,145.24,145.25,145.15,145.23,10548.0,130.0065,130.0154,129.9259,129.9975,10548.0
2019-05-30 12:35:00,145.24,145.42,145.24,145.41,3281.0,130.0065,130.1676,130.0065,130.1586,3281.0
2019-05-30 12:40:00,145.41,145.48,145.39,145.43,6407.0,130.1586,130.2213,130.1407,130.1765,6407.0
2019-05-30 12:45:00,145.42,145.47,145.4,145.4,2200.0,130.1676,130.2124,130.1497,130.1497,2200.0
2019-05-30 12:50:00,145.49,145.49,145.44,145.44,1707.0,130.2303,130.2303,130.1855,130.1855,1707.0
2019-05-30 12:55:00,145.44,145.46,145.35,145.38,13580.0,130.1855,130.2034,130.1049,130.1318,13580.0
2019-05-30 13:00:00,145.38,145.46,145.38,145.4,8095.0,130.1318,130.2034,130.1318,130.1497,8095.0
2019-05-30 13:05:00,145.4,145.47,145.37,145.41,5949.0,130.1497,130.2124,130.1228,130.1586,5949.0
2019-05-30 13:10:00,145.43,145.49,145.4,145.49,4117.0,130.1765,130.2303,130.1497,130.2303,4117.0
2019-05-30 13:15:00,145.44,145.47,145.26,145.26,12015.0,130.1855,130.2124,130.0244,130.0244,12015.0
2019-05-30 13:20:00,145.22,145.4,145.2,145.27,15212.0,129.9886,130.1497,129.9707,130.0333,15212.0
2019-05-30 13:25:00,145.28,145.3,145.22,145.3,4525.0,130.0423,130.0602,129.9886,130.0602,4525.0
2019-05-30 13:30:00,145.3,145.3,145.2,145.24,4057.0,130.0602,130.0602,129.9707,130.0065,4057.0
2019-05-30 13:35:00,145.23,145.29,145.18,145.28,1600.0,129.9975,130.0512,129.9528,130.0423,1600.0
2019-05-30 13:40:00,145.25,145.27,145.14,145.14,4230.0,130.0154,130.0333,129.917,129.917,4230.0
2019-05-30 13:45:00,145.15,145.19,145.14,145.19,1300.0,129.9259,129.9617,129.917,129.9617,1300.0
2019-05-30 13:50:00,145.16,145.22,145.15,145.2,1946.0,129.9349,129.9886,129.9259,129.9707,1946.0
2019-05-30 13:55:00,145.18,145.32,145.18,145.32,3641.0,129.9528,130.0781,129.9528,130.0781,3641.0
2019-05-30 14:00:00,145.31,145.41,145.3,145.31,3394.0,130.0691,130.1586,130.0602,130.0691,3394.0
2019-05-30 14:05:00,145.26,145.33,145.26,145.32,4008.0,130.0244,130.087,130.0244,130.0781,4008.0
2019-05-30 14:10:00,145.31,145.32,145.24,145.24,977.0,130.0691,130.0781,130.0065,130.0065,977.0
2019-05-30 14:15:00,145.24,145.38,145.24,145.38,4298.0,130.0065,130.1318,130.0065,130.1318,4298.0
2019-05-30 14:20:00,145.43,145.48,145.29,145.3,4471.0,130.1765,130.2213,130.0512,130.0602,4471.0
2019-05-30 14:25:00,145.27,145.31,145.24,145.26,8874.0,130.0333,130.0691,130.0065,130.0244,8874.0
2019-05-30 14:30:00,145.26,145.29,145.2,145.26,8314.0,130.0244,130.0512,129.9707,130.0244,8314.0
2019-05-30 14:35:00,145.24,145.26,145.08,145.14,6904.0,130.0065,130.0244,129.8633,129.917,6904.0
2019-05-30 14:40:00,145.14,145.25,145.13,145.23,9321.0,129.917,130.0154,129.908,129.9975,9321.0
2019-05-30 14:45:00,145.23,145.35,145.2,145.35,3936.0,129.9975,130.1049,129.9707,130.1049,3936.0
2019-05-30 14:50:00,145.4,145.59,145.39,145.53,3923.0,130.1497,130.3198,130.1407,130.2661,3923.0
2019-05-30 14:55:00,145.56,145.63,145.51,145.6,4396.0,130.2929,130.3556,130.2482,130.3287,4396.0
2019-05-30 15:00:00,145.59,145.59,145.45,145.49,3973.0,130.3198,130.3198,130.1944,130.2303,3973.0
2019-05-30 15:05:00,145.49,145.56,145.32,145.41,4129.0,130.2303,130.2929,130.0781,130.1586,4129.0
2019-05-30 15:10:00,145.42,145.71,145.4,145.71,9700.0,130.1676,130.4272,130.1497,130.4272,9700.0
2019-05-30 15:15:00,145.63,145.78,145.49,145.5,23152.0,130.3556,130.4898,130.2303,130.2392,23152.0
2019-05-30 15:20:00,145.5,145.54,145.43,145.53,5583.0,130.2392,130.275,130.1765,130.2661,5583.0
2019-05-30 15:25:00,145.5,145.67,145.41,145.56,8841.0,130.2392,130.3914,130.1586,130.2929,8841.0
2019-05-30 15:30:00,145.53,145.58,145.43,145.58,11546.0,130.2661,130.3108,130.1765,130.3108,11546.0
2019-05-30 15:35:00,145.55,145.81,145.55,145.75,11472.0,130.284,130.5167,130.284,130.463,11472.0
2019-05-30 15:40:00,145.71,145.75,145.55,145.58,14123.0,130.4272,130.463,130.284,130.3108,14123.0
2019-05-30 15:45:00,145.58,145.87,145.52,145.83,12340.0,130.3108,130.5704,130.2571,130.5346,12340.0
2019-05-30 15:50:00,145.85,145.86,145.6,145.69,15765.0,130.5525,130.5614,130.3287,130.4093,15765.0
2019-05-30 15:55:00,145.7,145.81,145.58,145.79,57260.0,130.4182,130.5167,130.3108,130.4988,57260.0
2019-05-31 09:30:00,145.11,145.34,145.09,145.09,17250.0,129.8901,130.096,129.8722,129.8722,17250.0
2019-05-31 09:35:00,145.01,145.38,144.77,144.79,20911.0,129.8006,130.1318,129.5858,129.6037,20911.0
2019-05-31 09:40:00,144.78,145.02,144.76,145.02,3024.0,129.5947,129.8096,129.5768,129.8096,3024.0
2019-05-31 09:45:00,145.09,145.34,145.05,145.1,7123.0,129.8722,130.096,129.8364,129.8812,7123.0
2019-05-31 09:50:00,145.07,145.4,145.03,145.26,9855.0,129.8543,130.1497,129.8185,130.0244,9855.0
2019-05-31 09:55:00,145.38,145.67,145.38,145.58,4022.0,130.1318,130.3914,130.1318,130.3108,4022.0
2019-05-31 10:00:00,145.58,145.91,145.53,145.58,18394.0,130.3108,130.6062,130.2661,130.3108,18394.0
2019-05-31 10:05:00,145.56,145.7,145.55,145.62,4175.0,130.2929,130.4182,130.284,130.3466,4175.0
2019-05-31 10:10:00,145.65,145.68,145.41,145.42,7683.0,130.3735,130.4003,130.1586,130.1676,7683.0
2019-05-31 10:15:00,145.49,145.65,145.43,145.65,4004.0,130.2303,130.3735,130.1765,130.3735,4004.0
2019-05-31 10:20:00,145.65,145.88,145.6,145.83,5851.0,130.3735,130.5793,130.3287,130.5346,5851.0
2019-05-31 10:25:00,145.81,145.88,145.67,145.72,3850.0,130.5167,130.5793,130.3914,130.4361,3850.0
2019-05-31 10:30:00,145.75,145.93,145.73,145.84,10590.0,130.463,130.6241,130.4451,130.5435,10590.0
2019-05-31 10:35:00,145.83,145.83,145.63,145.72,9004.0,130.5346,130.5346,130.3556,130.4361,9004.0
2019-05-31 10:40:00,145.73,145.76,145.59,145.61,2847.0,130.4451,130.4719,130.3198,130.3377,2847.0
2019-05-31 10:45:00,145.61,145.7,145.54,145.7,4839.0,130.3377,130.4182,130.275,130.4182,4839.0
2019-05-31 10:50:00,145.74,145.82,145.69,145.73,8880.0,130.454,130.5256,130.4093,130.4451,8880.0
2019-05-31 10:55:00,145.76,145.76,145.64,145.73,7061.0,130.4719,130.4719,130.3645,130.4451,7061.0
2019-05-31 11:00:00,145.75,145.96,145.73,145.83,13987.0,130.463,130.651,130.4451,130.5346,13987.0
2019-05-31 11:05:00,145.8,146.02,145.78,145.9,7878.0,130.5077,130.7047,130.4898,130.5973,7878.0
2019-05-31 11:10:00,145.92,145.97,145.88,145.95,1978.0,130.6152,130.6599,130.5793,130.642,1978.0
2019-05-31 11:15:00,145.95,146.13,145.95,146.06,4117.0,130.642,130.8031,130.642,130.7405,4117.0
2019-05-31 11:20:00,146.11,146.26,146.11,146.13,4728.0,130.7852,130.9195,130.7852,130.8031,4728.0
2019-05-31 11:25:00,146.03,146.17,145.99,146.12,8147.0,130.7136,130.8389,130.6778,130.7942,8147.0
2019-05-31 11:30:00,146.14,146.16,146.04,146.06,8843.0,130.8121,130.83,130.7226,130.7405,8843.0
2019-05-31 11:35:00,146.03,146.06,145.84,145.85,5547.0,130.7136,130.7405,130.5435,130.5525,5547.0
2019-05-31 11:40:00,145.85,145.85,145.66,145.75,6341.0,130.5525,130.5525,130.3824,130.463,6341.0
2019-05-31 11:45:00,145.75,145.99,145.75,145.95,4334.0,130.463,130.6778,130.463,130.642,4334.0
2019-05-31 11:50:00,145.94,145.97,145.85,145.93,2942.0,130.6331,130.6599,130.5525,130.6241,2942.0
2019-05-31 11:55:00,145.9,145.9,145.77,145.87,3917.0,130.5973,130.5973,130.4809,130.5704,3917.0
2019-05-31 12:00:00,145.9,145.93,145.84,145.84,1851.0,130.5973,130.6241,130.5435,130.5435,1851.0
2019-05-31 12:05:00,145.87,146.01,145.87,146.0,2234.0,130.5704,130.6957,130.5704,130.6868,2234.0
2019-05-31 12:10:00,146.0,146.01,145.95,145.96,2877.0,130.6868,130.6957,130.642,130.651,2877.0
2019-05-31 12:15:00,145.97,146.01,145.95,145.97,2612.0,130.6599,130.6957,130.642,130.6599,2612.0
2019-05-31 12:20:00,145.94,145.98,145.82,145.82,3928.0,130.6331,130.6689,130.5256,130.5256,3928.0
2019-05-31 12:25:00,145.84,145.85,145.78,145.81,5433.0,130.5435,130.5525,130.4898,130.5167,5433.0
2019-05-31 12:30:00,145.79,145.85,145.76,145.85,2253.0,130.4988,130.5525,130.4719,130.5525,2253.0
2019-05-31 12:35:00,145.86,145.86,145.72,145.74,6885.0,130.5614,130.5614,130.4361,130.454,6885.0
2019-05-31 12:40:00,145.77,145.77,145.6,145.64,2931.0,130.4809,130.4809,130.3287,130.3645,2931.0
2019-05-31 12:45:00,145.64,145.67,145.55,145.64,4700.0,130.3645,130.3914,130.284,130.3645,4700.0
2019-05-31 12:50:00,145.66,145.75,145.65,145.72,3000.0,130.3824,130.463,130.3735,130.4361,3000.0
2019-05-31 12:55:00,145.69,145.71,145.59,145.67,3482.0,130.4093,130.4272,130.3198,130.3914,3482.0
2019-05-31 13:00:00,145.7,145.72,145.59,145.63,4045.0,130.4182,130.4361,130.3198,130.3556,4045.0
2019-05-31 13:05:00,145.65,145.8,145.63,145.8,3303.0,130.3735,130.5077,130.3556,130.5077,3303.0
2019-05-31 13:10:00,145.79,145.96,145.75,145.89,4452.0,130.4988,130.651,130.463,130.5883,4452.0
2019-05-31 13:15:00,145.91,145.91,145.83,145.91,3328.0,130.6062,130.6062,130.5346,130.6062,3328.0
2019-05-31 13:20:00,145.91,145.98,145.86,145.91,5100.0,130.6062,130.6689,130.5614,130.6062,5100.0
2019-05-31 13:25:00,145.91,146.0,145.91,145.99,3144.0,130.6062,130.6868,130.6062,130.6778,3144.0
2019-05-31 13:30:00,145.98,146.08,145.98,146.07,12871.0,130.6689,130.7584,130.6689,130.7494,12871.0
2019-05-31 13:35:00,146.09,146.15,146.07,146.12,6672.0,130.7673,130.821,130.7494,130.7942,6672.0
2019-05-31 13:40:00,146.12,146.17,146.09,146.1,4379.0,130.7942,130.8389,130.7673,130.7763,4379.0
2019-05-31 13:45:00,146.11,146.13,146.06,146.08,12178.0,130.7852,130.8031,130.7405,130.7584,12178.0
2019-05-31 13:50:00,146.08,146.09,145.9,146.09,14585.0,130.7584,130.7673,130.5973,130.7673,14585.0
2019-05-31 13:55:00,146.1,146.15,146.06,146.12,8098.0,130.7763,130.821,130.7405,130.7942,8098.0
2019-05-31 14:00:00,146.13,146.15,145.93,145.93,6411.0,130.8031,130.821,130.6241,130.6241,6411.0
2019-05-31 14:05:00,145.92,146.01,145.91,145.98,3229.0,130.6152,130.6957,130.6062,130.6689,3229.0
2019-05-31 14:10:00,145.94,145.94,145.79,145.79,4253.0,130.6331,130.6331,130.4988,130.4988,4253.0
2019-05-31 14:15:00,145.85,145.85,145.73,145.8,2448.0,130.5525,130.5525,130.4451,130.5077,2448.0
2019-05-31 14:20:00,145.76,145.89,145.73,145.84,6257.0,130.4719,130.5883,130.4451,130.5435,6257.0
2019-05-31 14:25:00,145.85,145.85,145.73,145.8,2763.0,130.5525,130.5525,130.4451,130.5077,2763.0
2019-05-31 14:30:00,145.81,145.81,145.61,145.61,3074.0,130.5167,130.5167,130.3377,130.3377,3074.0
2019-05-31 14:35:00,145.65,145.65,145.55,145.63,3766.0,130.3735,130.3735,130.284,130.3556,3766.0
2019-05-31 14:40:00,145.63,145.8,145.63,145.8,6384.0,130.3556,130.5077,130.3556,130.5077,6384.0
2019-05-31 14:45:00,145.83,145.99,145.82,145.92,9218.0,130.5346,130.6778,130.5256,130.6152,9218.0
2019-05-31 14:50:00,145.97,146.09,145.95,145.99,5042.0,130.6599,130.7673,130.642,130.6778,5042.0
2019-05-31 14:55:00,146.02,146.03,145.97,145.98,4623.0,130.7047,130.7136,130.6599,130.6689,4623.0
2019-05-31 15:00:00,145.95,145.96,145.81,145.85,7092.0,130.642,130.651,130.5167,130.5525,7092.0
2019-05-31 15:05:00,145.84,146.03,145.84,146.01,6102.0,130.5435,130.7136,130.5435,130.6957,6102.0
2019-05-31 15:10:00,145.97,146.08,145.92,146.07,7986.0,130.6599,130.7584,130.6152,130.7494,7986.0
2019-05-31 15:15:00,146.08,146.21,146.07,146.21,14439.0,130.7584,130.8747,130.7494,130.8747,14439.0
2019-05-31 15:20:00,146.21,146.25,145.97,146.1,17080.0,130.8747,130.9105,130.6599,130.7763,17080.0
2019-05-31 15:25:00,146.09,146.12,145.98,146.1,12974.0,130.7673,130.7942,130.6689,130.7763,12974.0
2019-05-31 15:30:00,146.08,146.27,146.02,146.16,11303.0,130.7584,130.9284,130.7047,130.83,11303.0
2019-05-31 15:35:00,146.16,146.2,146.04,146.08,23094.0,130.83,130.8658,130.7226,130.7584,23094.0
2019-05-31 15:40:00,146.11,146.21,146.03,146.11,23595.0,130.7852,130.8747,130.7136,130.7852,23595.0
2019-05-31 15:45:00,146.11,146.15,146.04,146.07,35725.0,130.7852,130.821,130.7226,130.7494,35725.0
2019-05-31 15:50:00,146.07,146.17,146.0,146.01,46502.0,130.7494,130.8389,130.6868,130.6957,46502.0
2019-05-31 15:55:00,145.99,146.16,145.96,146.05,69896.0,130.6778,130.83,130.651,130.7315,69896.0
2019-06-03 09:30:00,144.97,146.43,144.97,145.63,19834.0,129.7648,131.0717,129.7648,130.3556,19834.0
2019-06-03 09:35:00,145.61,145.95,145.6,145.92,3897.0,130.3377,130.642,130.3287,130.6152,3897.0
2019-06-03 09:40:00,145.97,146.22,145.83,145.87,6205.0,130.6599,130.8837,130.5346,130.5704,6205.0
2019-06-03 09:45:00,145.79,145.85,145.56,145.56,3472.0,130.4988,130.5525,130.2929,130.2929,3472.0
2019-06-03 09:50:00,145.66,145.66,145.44,145.5,7065.0,130.3824,130.3824,130.1855,130.2392,7065.0
2019-06-03 09:55:00,145.5,145.65,145.38,145.46,3805.0,130.2392,130.3735,130.1318,130.2034,3805.0
2019-06-03 10:00:00,145.42,145.6,145.24,145.59,8785.0,130.1676,130.3287,130.0065,130.3198,8785.0
2019-06-03 10:05:00,145.54,145.85,145.47,145.85,11206.0,130.275,130.5525,130.2124,130.5525,11206.0
2019-06-03 10:10:00,145.87,146.23,145.86,146.22,5711.0,130.5704,130.8926,130.5614,130.8837,5711.0
2019-06-03 10:15:00,146.19,146.42,146.08,146.39,5387.0,130.8568,131.0627,130.7584,131.0359,5387.0
2019-06-03 10:20:00,146.48,146.85,146.43,146.85,3961.0,131.1164,131.4476,131.0717,131.4476,3961.0
2019-06-03 10:25:00,146.9,147.42,146.84,147.31,9677.0,131.4924,131.9578,131.4387,131.8594,9677.0
2019-06-03 10:30:00,147.35,147.35,147.09,147.11,7452.0,131.8952,131.8952,131.6624,131.6803,7452.0
2019-06-03 10:35:00,147.16,147.22,147.08,147.2,4804.0,131.7251,131.7788,131.6535,131.7609,4804.0
2019-06-03 10:40:00,147.17,147.19,146.96,147.06,5927.0,131.734,131.7519,131.5461,131.6356,5927.0
2019-06-03 10:45:00,147.04,147.11,146.71,146.75,4968.0,131.6177,131.6803,131.3223,131.3581,4968.0
2019-06-03 10:50:00,146.75,146.93,146.75,146.87,2000.0,131.3581,131.5192,131.3581,131.4655,2000.0
2019-06-03 10:55:00,146.86,147.01,146.8,146.98,4155.0,131.4566,131.5908,131.4029,131.564,4155.0
2019-06-03 11:00:00,147.01,147.01,146.82,146.86,6238.0,131.5908,131.5908,131.4208,131.4566,6238.0
2019-06-03 11:05:00,146.85,146.85,146.66,146.71,4886.0,131.4476,131.4476,131.2775,131.3223,4886.0
2019-06-03 11:10:00,146.71,146.8,146.66,146.8,8708.0,131.3223,131.4029,131.2775,131.4029,8708.0
2019-06-03 11:15:00,146.8,146.88,146.77,146.85,6900.0,131.4029,131.4745,131.376,131.4476,6900.0
2019-06-03 11:20:00,146.85,146.96,146.81,146.95,9697.0,131.4476,131.5461,131.4118,131.5371,9697.0
2019-06-03 11:25:00,146.92,146.96,146.87,146.92,4388.0,131.5103,131.5461,131.4655,131.5103,4388.0
2019-06-03 11:30:00,146.94,147.02,146.81,146.94,5374.0,131.5282,131.5998,131.4118,131.5282,5374.0
2019-06-03 11:35:00,146.92,146.97,146.88,146.97,1100.0,131.5103,131.555,131.4745,131.555,1100.0
2019-06-03 11:40:00,146.97,146.99,146.76,146.92,3443.0,131.555,131.5729,131.3671,131.5103,3443.0
2019-06-03 11:45:00,146.91,146.94,146.77,146.83,9219.0,131.5013,131.5282,131.376,131.4297,9219.0
2019-06-03 11:50:00,146.81,146.88,146.47,146.47,10954.0,131.4118,131.4745,131.1075,131.1075,10954.0
2019-06-03 11:55:00,146.5,146.55,146.45,146.55,3171.0,131.1343,131.1791,131.0896,131.1791,3171.0
2019-06-03 12:00:00,146.52,146.57,146.47,146.48,3601.0,131.1522,131.197,131.1075,131.1164,3601.0
2019-06-03 12:05:00,146.47,146.48,146.29,146.36,4075.0,131.1075,131.1164,130.9463,131.009,4075.0
2019-06-03 12:10:00,146.39,146.4,146.22,146.31,2722.0,131.0359,131.0448,130.8837,130.9642,2722.0
2019-06-03 12:15:00,146.32,146.36,146.27,146.31,2840.0,130.9732,131.009,130.9284,130.9642,2840.0
2019-06-03 12:20:00,146.35,146.39,146.31,146.36,3380.0,131.0001,131.0359,130.9642,131.009,3380.0
2019-06-03 12:25:00,146.36,146.41,146.2,146.21,2100.0,131.009,131.0538,130.8658,130.8747,2100.0
2019-06-03 12:30:00,146.24,146.38,146.15,146.19,3209.0,130.9016,131.0269,130.821,130.8568,3209.0
2019-06-03 12:35:00,146.22,146.37,146.22,146.37,6308.0,130.8837,131.018,130.8837,131.018,6308.0
2019-06-03 12:40:00,146.35,146.41,146.2,146.26,6103.0,131.0001,131.0538,130.8658,130.9195,6103.0
2019-06-03 12:45:00,146.22,146.51,146.15,146.48,8099.0,130.8837,131.1433,130.821,131.1164,8099.0
2019-06-03 12:50:00,146.47,146.49,146.22,146.32,35282.0,131.1075,131.1254,130.8837,130.9732,35282.0
2019-06-03 12:55:00,146.32,146.35,146.05,146.14,17259.0,130.9732,131.0001,130.7315,130.8121,17259.0
2019-06-03 13:00:00,146.17,146.23,146.08,146.22,3847.0,130.8389,130.8926,130.7584,130.8837,3847.0
2019-06-03 13:05:00,146.25,146.26,146.15,146.22,29113.0,130.9105,130.9195,130.821,130.8837,29113.0
2019-06-03 13:10:00,146.28,146.31,146.21,146.3,2500.0,130.9374,130.9642,130.8747,130.9553,2500.0
2019-06-03 13:15:00,146.28,146.33,146.24,146.28,3112.0,130.9374,130.9822,130.9016,130.9374,3112.0
2019-06-03 13:20:00,146.32,146.43,146.31,146.43,15171.0,130.9732,131.0717,130.9642,131.0717,15171.0
2019-06-03 13:25:00,146.58,146.98,146.48,146.67,12938.0,131.2059,131.564,131.1164,131.2865,12938.0
2019-06-03 13:30:00,146.6,146.6,146.34,146.52,2420.0,131.2238,131.2238,130.9911,131.1522,2420.0
2019-06-03 13:35:00,146.48,146.65,146.46,146.51,19374.0,131.1164,131.2686,131.0985,131.1433,19374.0
2019-06-03 13:40:00,146.56,146.84,146.55,146.77,7921.0,131.188,131.4387,131.1791,131.376,7921.0
2019-06-03 13:45:00,146.77,146.82,146.51,146.54,4359.0,131.376,131.4208,131.1433,131.1701,4359.0
2019-06-03 13:50:00,146.56,146.67,146.56,146.64,5553.0,131.188,131.2865,131.188,131.2596,5553.0
2019-06-03 13:55:00,146.63,146.81,146.56,146.72,13853.0,131.2507,131.4118,131.188,131.3312,13853.0
2019-06-03 14:00:00,146.73,146.91,146.7,146.86,6730.0,131.3402,131.5013,131.3133,131.4566,6730.0
2019-06-03 14:05:00,146.88,146.94,146.78,146.94,7002.0,131.4745,131.5282,131.385,131.5282,7002.0
2019-06-03 14:10:00,146.9,146.91,146.74,146.83,9170.0,131.4924,131.5013,131.3491,131.4297,9170.0
2019-06-03 14:15:00,146.81,146.83,146.72,146.76,5999.0,131.4118,131.4297,131.3312,131.3671,5999.0
2019-06-03 14:20:00,146.79,146.95,146.77,146.86,14369.0,131.3939,131.5371,131.376,131.4566,14369.0
2019-06-03 14:25:00,146.86,146.88,146.75,146.85,7525.0,131.4566,131.4745,131.3581,131.4476,7525.0
2019-06-03 14:30:00,146.89,146.96,146.73,146.73,5304.0,131.4834,131.5461,131.3402,131.3402,5304.0
2019-06-03 14:35:00,146.78,146.81,146.58,146.7,4154.0,131.385,131.4118,131.2059,131.3133,4154.0
2019-06-03 14:40:00,146.7,146.78,146.59,146.66,4904.0,131.3133,131.385,131.2149,131.2775,4904.0
2019-06-03 14:45:00,146.63,146.74,146.56,146.63,4775.0,131.2507,131.3491,131.188,131.2507,4775.0
2019-06-03 14:50:00,146.57,146.68,146.54,146.65,6021.0,131.197,131.2954,131.1701,131.2686,6021.0
2019-06-03 14:55:00,146.67,146.77,146.66,146.74,5321.0,131.2865,131.376,131.2775,131.3491,5321.0
2019-06-03 15:00:00,146.79,146.79,146.62,146.68,15166.0,131.3939,131.3939,131.2417,131.2954,15166.0
2019-06-03 15:05:00,146.7,146.75,146.65,146.73,15361.0,131.3133,131.3581,131.2686,131.3402,15361.0
2019-06-03 15:10:00,146.73,146.88,146.59,146.87,13607.0,131.3402,131.4745,131.2149,131.4655,13607.0
2019-06-03 15:15:00,146.86,146.91,146.75,146.83,15012.0,131.4566,131.5013,131.3581,131.4297,15012.0
2019-06-03 15:20:00,146.83,147.22,146.83,147.04,11003.0,131.4297,131.7788,131.4297,131.6177,11003.0
2019-06-03 15:25:00,147.01,147.01,146.66,146.81,10637.0,131.5908,131.5908,131.2775,131.4118,10637.0
2019-06-03 15:30:00,146.82,146.84,146.65,146.8,15540.0,131.4208,131.4387,131.2686,131.4029,15540.0
2019-06-03 15:35:00,146.81,147.17,146.75,147.14,18016.0,131.4118,131.734,131.3581,131.7072,18016.0
2019-06-03 15:40:00,147.16,147.41,147.16,147.37,32992.0,131.7251,131.9489,131.7251,131.9131,32992.0
2019-06-03 15:45:00,147.32,147.52,147.27,147.41,31695.0,131.8683,132.0473,131.8236,131.9489,31695.0
2019-06-03 15:50:00,147.43,147.58,147.34,147.46,33755.0,131.9668,132.101,131.8862,131.9936,33755.0
2019-06-03 15:55:00,147.49,147.94,147.49,147.78,79550.0,132.0205,132.4233,132.0205,132.2801,79550.0
2019-06-04 09:30:00,148.57,148.89,147.91,148.58,14591.0,132.9872,133.2736,132.3964,132.9962,14591.0
2019-06-04 09:35:00,148.63,148.74,148.28,148.41,10243.0,133.0409,133.1394,132.7276,132.844,10243.0
2019-06-04 09:40:00,148.44,148.47,148.07,148.08,4400.0,132.8708,132.8977,132.5397,132.5486,4400.0
2019-06-04 09:45:00,147.88,148.13,147.85,148.03,7465.0,132.3696,132.5934,132.3427,132.5038,7465.0
2019-06-04 09:50:00,148.02,148.03,147.84,147.92,7522.0,132.4949,132.5038,132.3338,132.4054,7522.0
2019-06-04 09:55:00,147.92,148.13,147.89,148.13,8868.0,132.4054,132.5934,132.3785,132.5934,8868.0
2019-06-04 10:00:00,148.16,148.22,147.98,148.1,15016.0,132.6202,132.6739,132.4591,132.5665,15016.0
2019-06-04 10:05:00,148.09,148.09,147.73,147.73,5124.0,132.5576,132.5576,132.2353,132.2353,5124.0
2019-06-04 10:10:00,147.76,147.87,147.44,147.47,69079.0,132.2622,132.3606,131.9757,132.0026,69079.0
2019-06-04 10:15:00,147.53,147.84,147.53,147.58,52746.0,132.0563,132.3338,132.0563,132.101,52746.0
2019-06-04 10:20:00,147.56,147.82,147.56,147.77,8774.0,132.0831,132.3159,132.0831,132.2711,8774.0
2019-06-04 10:25:00,147.76,148.25,147.74,148.0,9904.0,132.2622,132.7008,132.2443,132.477,9904.0
2019-06-04 10:30:00,148.03,148.11,147.99,147.99,6862.0,132.5038,132.5755,132.468,132.468,6862.0
2019-06-04 10:35:00,147.98,148.09,147.87,148.09,65768.0,132.4591,132.5576,132.3606,132.5576,65768.0
2019-06-04 10:40:00,148.04,148.06,147.82,147.82,12543.0,132.5128,132.5307,132.3159,132.3159,12543.0
2019-06-04 10:45:00,147.82,147.82,147.36,147.36,22426.0,132.3159,132.3159,131.9041,131.9041,22426.0
2019-06-04 10:50:00,147.35,147.4,147.22,147.28,17584.0,131.8952,131.9399,131.7788,131.8325,17584.0
2019-06-04 10:55:00,147.3,147.52,147.29,147.5,21526.0,131.8504,132.0473,131.8415,132.0294,21526.0
2019-06-04 11:00:00,147.46,147.73,147.43,147.67,11963.0,131.9936,132.2353,131.9668,132.1816,11963.0
2019-06-04 11:05:00,147.73,147.91,147.66,147.78,16596.0,132.2353,132.3964,132.1727,132.2801,16596.0
2019-06-04 11:10:00,147.78,147.9,147.67,147.67,14100.0,132.2801,132.3875,132.1816,132.1816,14100.0
2019-06-04 11:15:00,147.65,147.71,147.44,147.44,13120.0,132.1637,132.2174,131.9757,131.9757,13120.0
2019-06-04 11:20:00,147.44,147.52,147.34,147.38,13422.0,131.9757,132.0473,131.8862,131.922,13422.0
2019-06-04 11:25:00,147.34,147.49,147.34,147.44,17370.0,131.8862,132.0205,131.8862,131.9757,17370.0
2019-06-04 11:30:00,147.46,147.47,147.28,147.37,13122.0,131.9936,132.0026,131.8325,131.9131,13122.0
2019-06-04 11:35:00,147.41,147.41,147.26,147.28,35740.0,131.9489,131.9489,131.8146,131.8325,35740.0
2019-06-04 11:40:00,147.33,147.47,147.28,147.4,13841.0,131.8773,132.0026,131.8325,131.9399,13841.0
2019-06-04 11:45:00,147.41,147.72,147.36,147.67,19083.0,131.9489,132.2264,131.9041,132.1816,19083.0
2019-06-04 11:50:00,147.66,147.8,147.59,147.8,12561.0,132.1727,132.298,132.11,132.298,12561.0
2019-06-04 11:55:00,147.86,147.89,147.76,147.77,8292.0,132.3517,132.3785,132.2622,132.2711,8292.0
2019-06-04 12:00:00,147.77,147.8,147.5,147.54,10160.0,132.2711,132.298,132.0294,132.0652,10160.0
2019-06-04 12:05:00,147.58,147.77,147.55,147.68,10672.0,132.101,132.2711,132.0742,132.1906,10672.0
2019-06-04 12:10:00,147.73,147.73,147.64,147.66,5215.0,132.2353,132.2353,132.1548,132.1727,5215.0
2019-06-04 12:15:00,147.65,147.7,147.55,147.66,8896.0,132.1637,132.2085,132.0742,132.1727,8896.0
2019-06-04 12:20:00,147.69,147.72,147.58,147.62,20401.0,132.1995,132.2264,132.101,132.1368,20401.0
2019-06-04 12:25:00,147.63,147.67,147.57,147.63,12304.0,132.1458,132.1816,132.0921,132.1458,12304.0
2019-06-04 12:30:00,147.63,147.67,147.49,147.5,13247.0,132.1458,132.1816,132.0205,132.0294,13247.0
2019-06-04 12:35:00,147.5,147.54,147.42,147.44,55854.0,132.0294,132.0652,131.9578,131.9757,55854.0
2019-06-04 12:40:00,147.44,147.44,147.3,147.43,5303.0,131.9757,131.9757,131.8504,131.9668,5303.0
2019-06-04 12:45:00,147.43,147.61,147.43,147.56,10827.0,131.9668,132.1279,131.9668,132.0831,10827.0
2019-06-04 12:50:00,147.56,147.7,147.45,147.62,12131.0,132.0831,132.2085,131.9847,132.1368,12131.0
2019-06-04 12:55:00,147.63,147.72,147.53,147.53,9130.0,132.1458,132.2264,132.0563,132.0563,9130.0
2019-06-04 13:00:00,147.54,147.62,147.53,147.55,8020.0,132.0652,132.1368,132.0563,132.0742,8020.0
2019-06-04 13:05:00,147.55,147.69,147.55,147.62,9243.0,132.0742,132.1995,132.0742,132.1368,9243.0
2019-06-04 13:10:00,147.64,147.66,147.53,147.56,12350.0,132.1548,132.1727,132.0563,132.0831,12350.0
2019-06-04 13:15:00,147.55,147.66,147.48,147.63,11404.0,132.0742,132.1727,132.0115,132.1458,11404.0
2019-06-04 13:20:00,147.66,147.7,147.56,147.69,9106.0,132.1727,132.2085,132.0831,132.1995,9106.0
2019-06-04 13:25:00,147.71,147.91,147.69,147.83,13491.0,132.2174,132.3964,132.1995,132.3248,13491.0
2019-06-04 13:30:00,147.83,147.93,147.74,147.76,18103.0,132.3248,132.4143,132.2443,132.2622,18103.0
2019-06-04 13:35:00,147.75,147.81,147.65,147.69,8682.0,132.2532,132.3069,132.1637,132.1995,8682.0
2019-06-04 13:40:00,147.66,147.79,147.65,147.72,14244.0,132.1727,132.289,132.1637,132.2264,14244.0
2019-06-04 13:45:00,147.73,147.82,147.72,147.8,19420.0,132.2353,132.3159,132.2264,132.298,19420.0
2019-06-04 13:50:00,147.8,147.99,147.8,147.81,11528.0,132.298,132.468,132.298,132.3069,11528.0
2019-06-04 13:55:00,147.8,147.97,147.8,147.96,8506.0,132.298,132.4501,132.298,132.4412,8506.0
2019-06-04 14:00:00,147.95,147.97,147.87,147.87,10799.0,132.4322,132.4501,132.3606,132.3606,10799.0
2019-06-04 14:05:00,147.81,147.84,147.73,147.83,7303.0,132.3069,132.3338,132.2353,132.3248,7303.0
2019-06-04 14:10:00,147.84,147.86,147.75,147.75,3934.0,132.3338,132.3517,132.2532,132.2532,3934.0
2019-06-04 14:15:00,147.76,147.78,147.64,147.64,6678.0,132.2622,132.2801,132.1548,132.1548,6678.0
2019-06-04 14:20:00,147.62,147.72,147.5,147.67,8540.0,132.1368,132.2264,132.0294,132.1816,8540.0
2019-06-04 14:25:00,147.64,147.66,147.58,147.63,7421.0,132.1548,132.1727,132.101,132.1458,7421.0
2019-06-04 14:30:00,147.58,147.63,147.47,147.48,9732.0,132.101,132.1458,132.0026,132.0115,9732.0
2019-06-04 14:35:00,147.49,147.62,147.49,147.56,10567.0,132.0205,132.1368,132.0205,132.0831,10567.0
2019-06-04 14:40:00,147.56,147.61,147.52,147.57,8343.0,132.0831,132.1279,132.0473,132.0921,8343.0
2019-06-04 14:45:00,147.56,147.61,147.54,147.57,7747.0,132.0831,132.1279,132.0652,132.0921,7747.0
2019-06-04 14:50:00,147.59,147.59,147.41,147.54,7493.0,132.11,132.11,131.9489,132.0652,7493.0
2019-06-04 14:55:00,147.55,147.59,147.48,147.49,5207.0,132.0742,132.11,132.0115,132.0205,5207.0
2019-06-04 15:00:00,147.55,147.63,147.49,147.6,7907.0,132.0742,132.1458,132.0205,132.1189,7907.0
2019-06-04 15:05:00,147.58,147.85,147.58,147.8,4965.0,132.101,132.3427,132.101,132.298,4965.0
2019-06-04 15:10:00,147.83,147.87,147.76,147.76,11933.0,132.3248,132.3606,132.2622,132.2622,11933.0
2019-06-04 15:15:00,147.75,147.82,147.7,147.72,4324.0,132.2532,132.3159,132.2085,132.2264,4324.0
2019-06-04 15:20:00,147.78,147.8,147.62,147.69,8794.0,132.2801,132.298,132.1368,132.1995,8794.0
2019-06-04 15:25:00,147.68,147.71,147.59,147.66,10595.0,132.1906,132.2174,132.11,132.1727,10595.0
2019-06-04 15:30:00,147.66,147.66,147.47,147.47,33896.0,132.1727,132.1727,132.0026,132.0026,33896.0
2019-06-04 15:35:00,147.48,147.51,147.28,147.29,24288.0,132.0115,132.0384,131.8325,131.8415,24288.0
2019-06-04 15:40:00,147.27,147.34,147.22,147.33,29386.0,131.8236,131.8862,131.7788,131.8773,29386.0
2019-06-04 15:45:00,147.31,147.44,147.17,147.24,35295.0,131.8594,131.9757,131.734,131.7967,35295.0
2019-06-04 15:50:00,147.27,147.58,147.25,147.58,66550.0,131.8236,132.101,131.8057,132.101,66550.0
2019-06-04 15:55:00,147.57,147.59,147.33,147.34,158717.0,132.0921,132.11,131.8773,131.8862,158717.0
2019-06-05 09:30:00,147.4,147.94,147.14,147.47,14650.0,131.9399,132.4233,131.7072,132.0026,14650.0
2019-06-05 09:35:00,147.57,148.0,147.57,147.98,7348.0,132.0921,132.477,132.0921,132.4591,7348.0
2019-06-05 09:40:00,147.89,148.44,147.89,148.37,7547.0,132.3785,132.8708,132.3785,132.8082,7547.0
2019-06-05 09:45:00,148.38,148.41,148.12,148.24,6517.0,132.8171,132.844,132.5844,132.6918,6517.0
2019-06-05 09:50:00,148.28,148.35,147.86,148.03,13453.0,132.7276,132.7903,132.3517,132.5038,13453.0
2019-06-05 09:55:00,148.03,148.12,147.96,148.07,13102.0,132.5038,132.5844,132.4412,132.5397,13102.0
2019-06-05 10:00:00,148.09,148.35,148.04,148.34,20266.0,132.5576,132.7903,132.5128,132.7813,20266.0
2019-06-05 10:05:00,148.29,148.65,148.25,148.52,13822.0,132.7366,133.0588,132.7008,132.9425,13822.0
2019-06-05 10:10:00,148.5,148.57,148.35,148.43,10951.0,132.9245,132.9872,132.7903,132.8619,10951.0
2019-06-05 10:15:00,148.37,148.51,148.33,148.51,7876.0,132.8082,132.9335,132.7724,132.9335,7876.0
2019-06-05 10:20:00,148.49,148.55,148.16,148.38,15287.0,132.9156,132.9693,132.6202,132.8171,15287.0
2019-06-05 10:25:00,148.35,148.4,148.23,148.35,5922.0,132.7903,132.835,132.6829,132.7903,5922.0
2019-06-05 10:30:00,148.37,148.55,148.37,148.51,10137.0,132.8082,132.9693,132.8082,132.9335,10137.0
2019-06-05 10:35:00,148.52,148.59,148.48,148.57,2330.0,132.9425,133.0051,132.9066,132.9872,2330.0
2019-06-05 10:40:00,148.54,148.55,148.4,148.47,9608.0,132.9604,132.9693,132.835,132.8977,9608.0
2019-06-05 10:45:00,148.45,148.5,148.33,148.33,2311.0,132.8798,132.9245,132.7724,132.7724,2311.0
2019-06-05 10:50:00,148.38,148.38,148.28,148.37,6171.0,132.8171,132.8171,132.7276,132.8082,6171.0
2019-06-05 10:55:00,148.35,148.5,148.32,148.5,3947.0,132.7903,132.9245,132.7634,132.9245,3947.0
2019-06-05 11:00:00,148.47,148.57,148.38,148.53,7261.0,132.8977,132.9872,132.8171,132.9514,7261.0
2019-06-05 11:05:00,148.54,148.61,148.44,148.61,9100.0,132.9604,133.023,132.8708,133.023,9100.0
2019-06-05 11:10:00,148.57,148.62,148.49,148.49,5116.0,132.9872,133.032,132.9156,132.9156,5116.0
2019-06-05 11:15:00,148.44,148.51,148.38,148.49,3976.0,132.8708,132.9335,132.8171,132.9156,3976.0
2019-06-05 11:20:00,148.5,148.64,148.5,148.63,2497.0,132.9245,133.0499,132.9245,133.0409,2497.0
2019-06-05 11:25:00,148.6,148.73,148.49,148.68,9231.0,133.0141,133.1304,132.9156,133.0857,9231.0
2019-06-05 11:30:00,148.67,148.74,148.62,148.74,7041.0,133.0767,133.1394,133.032,133.1394,7041.0
2019-06-05 11:35:00,148.72,148.75,148.56,148.56,12156.0,133.1215,133.1483,132.9783,132.9783,12156.0
2019-06-05 11:40:00,148.53,148.68,148.51,148.63,5324.0,132.9514,133.0857,132.9335,133.0409,5324.0
2019-06-05 11:45:00,148.66,148.84,148.66,148.7,4814.0,133.0678,133.2289,133.0678,133.1036,4814.0
2019-06-05 11:50:00,148.74,148.83,148.71,148.73,5615.0,133.1394,133.2199,133.1125,133.1304,5615.0
2019-06-05 11:55:00,148.76,148.99,148.72,148.95,4793.0,133.1573,133.3632,133.1215,133.3274,4793.0
2019-06-05 12:00:00,148.95,149.0,148.89,148.96,4640.0,133.3274,133.3721,133.2736,133.3363,4640.0
2019-06-05 12:05:00,148.96,149.06,148.95,149.05,8453.0,133.3363,133.4258,133.3274,133.4169,8453.0
2019-06-05 12:10:00,148.98,149.05,148.94,148.94,15204.0,133.3542,133.4169,133.3184,133.3184,15204.0
2019-06-05 12:15:00,148.89,148.99,148.85,148.93,99297.0,133.2736,133.3632,133.2378,133.3094,99297.0
2019-06-05 12:20:00,148.98,149.14,148.98,149.14,3158.0,133.3542,133.4974,133.3542,133.4974,3158.0
2019-06-05 12:25:00,149.14,149.36,149.14,149.35,3247.0,133.4974,133.6943,133.4974,133.6854,3247.0
2019-06-05 12:30:00,149.31,149.38,149.12,149.19,4906.0,133.6496,133.7123,133.4795,133.5422,4906.0
2019-06-05 12:35:00,149.19,149.26,149.14,149.22,1450.0,133.5422,133.6048,133.4974,133.569,1450.0
2019-06-05 12:40:00,149.22,149.26,149.18,149.26,3086.0,133.569,133.6048,133.5332,133.6048,3086.0
2019-06-05 12:45:00,149.26,149.33,149.21,149.26,1816.0,133.6048,133.6675,133.5601,133.6048,1816.0
2019-06-05 12:50:00,149.22,149.34,149.22,149.34,3852.0,133.569,133.6764,133.569,133.6764,3852.0
2019-06-05 12:55:00,149.29,149.34,149.22,149.32,5312.0,133.6317,133.6764,133.569,133.6585,5312.0
2019-06-05 13:00:00,149.37,149.52,149.37,149.41,39582.0,133.7033,133.8376,133.7033,133.7391,39582.0
2019-06-05 13:05:00,149.43,149.51,149.39,149.46,2615.0,133.757,133.8286,133.7212,133.7839,2615.0
2019-06-05 13:10:00,149.48,149.5,149.34,149.4,5539.0,133.8018,133.8197,133.6764,133.7302,5539.0
2019-06-05 13:15:00,149.47,149.49,149.4,149.41,3496.0,133.7928,133.8107,133.7302,133.7391,3496.0
2019-06-05 13:20:00,149.43,149.52,149.4,149.4,4731.0,133.757,133.8376,133.7302,133.7302,4731.0
2019-06-05 13:25:00,149.34,149.51,149.29,149.5,6814.0,133.6764,133.8286,133.6317,133.8197,6814.0
2019-06-05 13:30:00,149.5,149.5,149.4,149.44,11119.0,133.8197,133.8197,133.7302,133.766,11119.0
2019-06-05 13:35:00,149.42,149.53,149.37,149.5,6862.0,133.7481,133.8465,133.7033,133.8197,6862.0
2019-06-05 13:40:00,149.48,149.48,149.36,149.44,5858.0,133.8018,133.8018,133.6943,133.766,5858.0
2019-06-05 13:45:00,149.4,149.45,149.33,149.33,6311.0,133.7302,133.7749,133.6675,133.6675,6311.0
2019-06-05 13:50:00,149.33,149.44,149.29,149.39,4239.0,133.6675,133.766,133.6317,133.7212,4239.0
2019-06-05 13:55:00,149.4,149.43,149.34,149.4,7221.0,133.7302,133.757,133.6764,133.7302,7221.0
2019-06-05 14:00:00,149.4,149.4,149.2,149.29,15119.0,133.7302,133.7302,133.5511,133.6317,15119.0
2019-06-05 14:05:00,149.32,149.33,149.28,149.33,10044.0,133.6585,133.6675,133.6227,133.6675,10044.0
2019-06-05 14:10:00,149.33,149.44,149.3,149.37,22232.0,133.6675,133.766,133.6406,133.7033,22232.0
2019-06-05 14:15:00,149.34,149.4,149.3,149.32,4395.0,133.6764,133.7302,133.6406,133.6585,4395.0
2019-06-05 14:20:00,149.37,149.4,149.33,149.34,7889.0,133.7033,133.7302,133.6675,133.6764,7889.0
2019-06-05 14:25:00,149.36,149.4,149.31,149.36,7615.0,133.6943,133.7302,133.6496,133.6943,7615.0
2019-06-05 14:30:00,149.35,149.41,149.35,149.36,8859.0,133.6854,133.7391,133.6854,133.6943,8859.0
2019-06-05 14:35:00,149.39,149.41,149.32,149.34,6699.0,133.7212,133.7391,133.6585,133.6764,6699.0
2019-06-05 14:40:00,149.31,149.34,149.26,149.32,7301.0,133.6496,133.6764,133.6048,133.6585,7301.0
2019-06-05 14:45:00,149.31,149.35,149.23,149.25,5575.0,133.6496,133.6854,133.578,133.5959,5575.0
2019-06-05 14:50:00,149.23,149.27,149.15,149.24,9102.0,133.578,133.6138,133.5064,133.5869,9102.0
2019-06-05 14:55:00,149.23,149.41,149.22,149.32,7430.0,133.578,133.7391,133.569,133.6585,7430.0
2019-06-05 15:00:00,149.3,149.34,149.26,149.27,3449.0,133.6406,133.6764,133.6048,133.6138,3449.0
2019-06-05 15:05:00,149.3,149.37,149.29,149.32,2934.0,133.6406,133.7033,133.6317,133.6585,2934.0
2019-06-05 15:10:00,149.32,149.41,149.31,149.34,11981.0,133.6585,133.7391,133.6496,133.6764,11981.0
2019-06-05 15:15:00,149.34,149.36,149.23,149.34,6196.0,133.6764,133.6943,133.578,133.6764,6196.0
2019-06-05 15:20:00,149.32,149.39,149.32,149.39,6792.0,133.6585,133.7212,133.6585,133.7212,6792.0
2019-06-05 15:25:00,149.41,149.41,149.24,149.26,7250.0,133.7391,133.7391,133.5869,133.6048,7250.0
2019-06-05 15:30:00,149.25,149.26,148.99,149.02,10083.0,133.5959,133.6048,133.3632,133.39,10083.0
2019-06-05 15:35:00,149.05,149.1,148.93,149.09,13602.0,133.4169,133.4616,133.3094,133.4527,13602.0
2019-06-05 15:40:00,149.1,149.22,149.03,149.18,25805.0,133.4616,133.569,133.399,133.5332,25805.0
2019-06-05 15:45:00,149.21,149.37,149.19,149.31,15673.0,133.5601,133.7033,133.5422,133.6496,15673.0
2019-06-05 15:50:00,149.3,149.48,149.29,149.43,40877.0,133.6406,133.8018,133.6317,133.757,40877.0
2019-06-05 15:55:00,149.43,149.64,149.23,149.41,133497.0,133.757,133.945,133.578,133.7391,133497.0
2019-06-06 09:30:00,149.88,149.88,148.7,149.08,19959.0,134.1598,134.1598,133.1036,133.4437,19959.0
2019-06-06 09:35:00,149.2,149.27,148.92,149.0,4413.0,133.5511,133.6138,133.3005,133.3721,4413.0
2019-06-06 09:40:00,149.08,149.77,149.07,149.77,5570.0,133.4437,134.0613,133.4348,134.0613,5570.0
2019-06-06 09:45:00,149.71,149.95,149.71,149.81,7470.0,134.0076,134.2225,134.0076,134.0972,7470.0
2019-06-06 09:50:00,149.87,149.91,149.77,149.8,6553.0,134.1509,134.1867,134.0613,134.0882,6553.0
2019-06-06 09:55:00,149.76,149.76,149.47,149.65,15641.0,134.0524,134.0524,133.7928,133.9539,15641.0
2019-06-06 10:00:00,149.7,149.77,149.53,149.53,7885.0,133.9987,134.0613,133.8465,133.8465,7885.0
2019-06-06 10:05:00,149.59,149.64,149.51,149.57,6881.0,133.9002,133.945,133.8286,133.8823,6881.0
2019-06-06 10:10:00,149.59,149.61,149.27,149.33,4733.0,133.9002,133.9181,133.6138,133.6675,4733.0
2019-06-06 10:15:00,149.31,149.4,149.3,149.37,7163.0,133.6496,133.7302,133.6406,133.7033,7163.0
2019-06-06 10:20:00,149.4,149.41,149.29,149.36,5399.0,133.7302,133.7391,133.6317,133.6943,5399.0
2019-06-06 10:25:00,149.29,149.29,148.97,149.11,7846.0,133.6317,133.6317,133.3453,133.4706,7846.0
2019-06-06 10:30:00,149.19,149.34,149.12,149.26,7275.0,133.5422,133.6764,133.4795,133.6048,7275.0
2019-06-06 10:35:00,149.3,149.3,149.19,149.3,35353.0,133.6406,133.6406,133.5422,133.6406,35353.0
2019-06-06 10:40:00,149.3,149.37,149.26,149.27,9241.0,133.6406,133.7033,133.6048,133.6138,9241.0
2019-06-06 10:45:00,149.27,149.29,149.2,149.21,3396.0,133.6138,133.6317,133.5511,133.5601,3396.0
2019-06-06 10:50:00,149.3,149.39,149.27,149.31,7996.0,133.6406,133.7212,133.6138,133.6496,7996.0
2019-06-06 10:55:00,149.31,149.31,149.15,149.16,16914.0,133.6496,133.6496,133.5064,133.5153,16914.0
2019-06-06 11:00:00,149.17,149.29,149.02,149.11,17501.0,133.5243,133.6317,133.39,133.4706,17501.0
2019-06-06 11:05:00,149.07,149.3,149.07,149.23,10309.0,133.4348,133.6406,133.4348,133.578,10309.0
2019-06-06 11:10:00,149.19,149.3,149.18,149.25,6154.0,133.5422,133.6406,133.5332,133.5959,6154.0
2019-06-06 11:15:00,149.26,149.34,149.19,149.27,8919.0,133.6048,133.6764,133.5422,133.6138,8919.0
2019-06-06 11:20:00,149.25,149.4,149.25,149.38,12344.0,133.5959,133.7302,133.5959,133.7123,12344.0
2019-06-06 11:25:00,149.37,149.46,149.35,149.35,8558.0,133.7033,133.7839,133.6854,133.6854,8558.0
2019-06-06 11:30:00,149.34,149.47,149.23,149.47,6287.0,133.6764,133.7928,133.578,133.7928,6287.0
2019-06-06 11:35:00,149.46,149.46,149.27,149.34,13719.0,133.7839,133.7839,133.6138,133.6764,13719.0
2019-06-06 11:40:00,149.35,149.43,149.08,149.12,15711.0,133.6854,133.757,133.4437,133.4795,15711.0
2019-06-06 11:45:00,149.04,149.21,148.82,148.82,10331.0,133.4079,133.5601,133.211,133.211,10331.0
2019-06-06 11:50:00,148.86,148.95,148.84,148.89,6272.0,133.2468,133.3274,133.2289,133.2736,6272.0
2019-06-06 11:55:00,148.89,148.94,148.69,148.81,7300.0,133.2736,133.3184,133.0946,133.202,7300.0
2019-06-06 12:00:00,148.8,148.82,148.72,148.76,6087.0,133.1931,133.211,133.1215,133.1573,6087.0
2019-06-06 12:05:00,148.75,148.79,148.71,148.71,13244.0,133.1483,133.1841,133.1125,133.1125,13244.0
2019-06-06 12:10:00,148.69,148.74,148.61,148.7,7153.0,133.0946,133.1394,133.023,133.1036,7153.0
2019-06-06 12:15:00,148.69,148.74,148.61,148.63,11800.0,133.0946,133.1394,133.023,133.0409,11800.0
2019-06-06 12:20:00,148.61,148.71,148.56,148.67,10112.0,133.023,133.1125,132.9783,133.0767,10112.0
2019-06-06 12:25:00,148.67,148.73,148.61,148.61,9857.0,133.0767,133.1304,133.023,133.023,9857.0
2019-06-06 12:30:00,148.6,148.62,148.54,148.56,11386.0,133.0141,133.032,132.9604,132.9783,11386.0
2019-06-06 12:35:00,148.61,148.61,148.43,148.46,4428.0,133.023,133.023,132.8619,132.8887,4428.0
2019-06-06 12:40:00,148.46,148.51,148.43,148.5,8859.0,132.8887,132.9335,132.8619,132.9245,8859.0
2019-06-06 12:45:00,148.49,148.63,148.49,148.61,5632.0,132.9156,133.0409,132.9156,133.023,5632.0
2019-06-06 12:50:00,148.62,148.62,148.55,148.58,5341.0,133.032,133.032,132.9693,132.9962,5341.0
2019-06-06 12:55:00,148.55,148.78,148.55,148.76,5803.0,132.9693,133.1752,132.9693,133.1573,5803.0
2019-06-06 13:00:00,148.77,148.81,148.68,148.7,5208.0,133.1662,133.202,133.0857,133.1036,5208.0
2019-06-06 13:05:00,148.7,148.75,148.67,148.71,6274.0,133.1036,133.1483,133.0767,133.1125,6274.0
2019-06-06 13:10:00,148.7,148.78,148.7,148.74,6750.0,133.1036,133.1752,133.1036,133.1394,6750.0
2019-06-06 13:15:00,148.71,148.85,148.68,148.83,23350.0,133.1125,133.2378,133.0857,133.2199,23350.0
2019-06-06 13:20:00,148.84,149.02,148.84,148.99,7252.0,133.2289,133.39,133.2289,133.3632,7252.0
2019-06-06 13:25:00,149.01,149.21,148.98,149.15,10231.0,133.3811,133.5601,133.3542,133.5064,10231.0
2019-06-06 13:30:00,149.18,149.28,149.17,149.28,6399.0,133.5332,133.6227,133.5243,133.6227,6399.0
2019-06-06 13:35:00,149.26,149.28,149.17,149.21,4886.0,133.6048,133.6227,133.5243,133.5601,4886.0
2019-06-06 13:40:00,149.23,149.25,149.17,149.24,4877.0,133.578,133.5959,133.5243,133.5869,4877.0
2019-06-06 13:45:00,149.23,149.23,149.03,149.09,7456.0,133.578,133.578,133.399,133.4527,7456.0
2019-06-06 13:50:00,149.09,149.13,149.09,149.12,2028.0,133.4527,133.4885,133.4527,133.4795,2028.0
2019-06-06 13:55:00,149.09,149.13,149.04,149.08,3536.0,133.4527,133.4885,133.4079,133.4437,3536.0
2019-06-06 14:00:00,149.09,149.11,148.92,149.07,8098.0,133.4527,133.4706,133.3005,133.4348,8098.0
2019-06-06 14:05:00,149.06,149.12,148.98,149.0,6747.0,133.4258,133.4795,133.3542,133.3721,6747.0
2019-06-06 14:10:00,148.99,148.99,148.87,148.87,6945.0,133.3632,133.3632,133.2557,133.2557,6945.0
2019-06-06 14:15:00,148.84,148.95,148.84,148.88,6475.0,133.2289,133.3274,133.2289,133.2647,6475.0
2019-06-06 14:20:00,148.88,148.88,148.8,148.8,6912.0,133.2647,133.2647,133.1931,133.1931,6912.0
2019-06-06 14:25:00,148.8,148.82,148.64,148.65,7928.0,133.1931,133.211,133.0499,133.0588,7928.0
2019-06-06 14:30:00,148.67,148.87,148.65,148.69,24733.0,133.0767,133.2557,133.0588,133.0946,24733.0
2019-06-06 14:35:00,148.7,148.71,148.49,148.64,9067.0,133.1036,133.1125,132.9156,133.0499,9067.0
2019-06-06 14:40:00,148.69,148.79,148.66,148.7,11997.0,133.0946,133.1841,133.0678,133.1036,11997.0
2019-06-06 14:45:00,148.73,148.77,148.65,148.75,7453.0,133.1304,133.1662,133.0588,133.1483,7453.0
2019-06-06 14:50:00,148.74,148.83,148.71,148.75,5899.0,133.1394,133.2199,133.1125,133.1483,5899.0
2019-06-06 14:55:00,148.71,148.79,148.68,148.74,10788.0,133.1125,133.1841,133.0857,133.1394,10788.0
2019-06-06 15:00:00,148.72,148.83,148.62,148.65,11323.0,133.1215,133.2199,133.032,133.0588,11323.0
2019-06-06 15:05:00,148.63,148.63,148.53,148.59,14702.0,133.0409,133.0409,132.9514,133.0051,14702.0
2019-06-06 15:10:00,148.58,148.6,148.54,148.56,17846.0,132.9962,133.0141,132.9604,132.9783,17846.0
2019-06-06 15:15:00,148.58,148.85,148.56,148.85,14466.0,132.9962,133.2378,132.9783,133.2378,14466.0
2019-06-06 15:20:00,148.85,148.88,148.82,148.85,14030.0,133.2378,133.2647,133.211,133.2378,14030.0
2019-06-06 15:25:00,148.85,148.93,148.83,148.93,16407.0,133.2378,133.3094,133.2199,133.3094,16407.0
2019-06-06 15:30:00,148.92,149.05,148.85,149.03,16834.0,133.3005,133.4169,133.2378,133.399,16834.0
2019-06-06 15:35:00,149.05,149.11,148.98,149.02,20512.0,133.4169,133.4706,133.3542,133.39,20512.0
2019-06-06 15:40:00,149.01,149.02,148.84,148.85,21097.0,133.3811,133.39,133.2289,133.2378,21097.0
2019-06-06 15:45:00,148.84,148.91,148.77,148.86,24895.0,133.2289,133.2915,133.1662,133.2468,24895.0
2019-06-06 15:50:00,148.86,148.92,148.69,148.73,27324.0,133.2468,133.3005,133.0946,133.1304,27324.0
2019-06-06 15:55:00,148.74,148.8,148.61,148.67,118062.0,133.1394,133.1931,133.023,133.0767,118062.0
2019-06-07 09:30:00,148.73,149.26,148.45,149.18,12629.0,133.1304,133.6048,132.8798,133.5332,12629.0
2019-06-07 09:35:00,149.31,149.82,149.26,149.76,10765.0,133.6496,134.1061,133.6048,134.0524,10765.0
2019-06-07 09:40:00,149.81,149.87,149.31,149.53,18935.0,134.0972,134.1509,133.6496,133.8465,18935.0
2019-06-07 09:45:00,149.57,149.82,149.54,149.81,3504.0,133.8823,134.1061,133.8555,134.0972,3504.0
2019-06-07 09:50:00,149.78,149.92,149.6,149.88,10335.0,134.0703,134.1956,133.9092,134.1598,10335.0
2019-06-07 09:55:00,149.83,149.96,149.78,149.89,8022.0,134.1151,134.2314,134.0703,134.1688,8022.0
2019-06-07 10:00:00,149.89,149.96,149.86,149.91,11136.0,134.1688,134.2314,134.1419,134.1867,11136.0
2019-06-07 10:05:00,149.93,149.98,149.87,149.96,18235.0,134.2046,134.2493,134.1509,134.2314,18235.0
2019-06-07 10:10:00,149.95,150.32,149.83,149.99,59070.0,134.2225,134.5537,134.1151,134.2583,59070.0
2019-06-07 10:15:00,150.03,150.1,149.91,149.96,9353.0,134.2941,134.3567,134.1867,134.2314,9353.0
2019-06-07 10:20:00,149.96,150.0,149.86,149.99,11525.0,134.2314,134.2672,134.1419,134.2583,11525.0
2019-06-07 10:25:00,150.0,150.0,149.76,149.88,5891.0,134.2672,134.2672,134.0524,134.1598,5891.0
2019-06-07 10:30:00,149.88,150.02,149.84,149.97,9413.0,134.1598,134.2851,134.124,134.2404,9413.0
2019-06-07 10:35:00,149.92,149.92,149.71,149.79,7973.0,134.1956,134.1956,134.0076,134.0792,7973.0
2019-06-07 10:40:00,149.85,149.9,149.78,149.9,9271.0,134.133,134.1777,134.0703,134.1777,9271.0
2019-06-07 10:45:00,149.92,150.04,149.71,149.75,14652.0,134.1956,134.303,134.0076,134.0434,14652.0
2019-06-07 10:50:00,149.74,149.78,149.68,149.68,8759.0,134.0345,134.0703,133.9808,133.9808,8759.0
2019-06-07 10:55:00,149.68,149.68,149.53,149.68,16550.0,133.9808,133.9808,133.8465,133.9808,16550.0
2019-06-07 11:00:00,149.67,149.68,149.53,149.54,21430.0,133.9718,133.9808,133.8465,133.8555,21430.0
2019-06-07 11:05:00,149.54,149.57,149.46,149.55,18838.0,133.8555,133.8823,133.7839,133.8644,18838.0
2019-06-07 11:10:00,149.55,149.58,149.47,149.47,64215.0,133.8644,133.8913,133.7928,133.7928,64215.0
2019-06-07 11:15:00,149.47,149.56,149.43,149.52,24905.0,133.7928,133.8734,133.757,133.8376,24905.0
2019-06-07 11:20:00,149.52,149.63,149.43,149.52,17034.0,133.8376,133.936,133.757,133.8376,17034.0
2019-06-07 11:25:00,149.52,149.52,149.28,149.28,10989.0,133.8376,133.8376,133.6227,133.6227,10989.0
2019-06-07 11:30:00,149.28,149.51,149.26,149.47,14183.0,133.6227,133.8286,133.6048,133.7928,14183.0
2019-06-07 11:35:00,149.5,149.56,149.4,149.41,22987.0,133.8197,133.8734,133.7302,133.7391,22987.0
2019-06-07 11:40:00,149.47,149.47,149.31,149.37,22246.0,133.7928,133.7928,133.6496,133.7033,22246.0
2019-06-07 11:45:00,149.37,149.45,149.31,149.38,8474.0,133.7033,133.7749,133.6496,133.7123,8474.0
2019-06-07 11:50:00,149.36,149.48,149.32,149.35,11558.0,133.6943,133.8018,133.6585,133.6854,11558.0
2019-06-07 11:55:00,149.37,149.41,149.3,149.36,35018.0,133.7033,133.7391,133.6406,133.6943,35018.0
2019-06-07 12:00:00,149.33,149.37,149.27,149.34,7775.0,133.6675,133.7033,133.6138,133.6764,7775.0
2019-06-07 12:05:00,149.35,149.38,149.22,149.24,5068.0,133.6854,133.7123,133.569,133.5869,5068.0
2019-06-07 12:10:00,149.22,149.36,149.18,149.28,22657.0,133.569,133.6943,133.5332,133.6227,22657.0
2019-06-07 12:15:00,149.31,149.38,149.21,149.26,15852.0,133.6496,133.7123,133.5601,133.6048,15852.0
2019-06-07 12:20:00,149.26,149.37,149.23,149.29,13030.0,133.6048,133.7033,133.578,133.6317,13030.0
2019-06-07 12:25:00,149.28,149.37,149.28,149.3,8400.0,133.6227,133.7033,133.6227,133.6406,8400.0
2019-06-07 12:30:00,149.31,149.4,149.29,149.29,24658.0,133.6496,133.7302,133.6317,133.6317,24658.0
2019-06-07 12:35:00,149.34,149.39,149.21,149.34,62903.0,133.6764,133.7212,133.5601,133.6764,62903.0
2019-06-07 12:40:00,149.35,149.6,149.33,149.59,111404.0,133.6854,133.9092,133.6675,133.9002,111404.0
2019-06-07 12:45:00,149.63,149.89,149.63,149.84,7329.0,133.936,134.1688,133.936,134.124,7329.0
2019-06-07 12:50:00,149.84,149.89,149.68,149.76,9060.0,134.124,134.1688,133.9808,134.0524,9060.0
2019-06-07 12:55:00,149.76,149.87,149.73,149.86,4601.0,134.0524,134.1509,134.0255,134.1419,4601.0
2019-06-07 13:00:00,149.87,149.93,149.8,149.87,5179.0,134.1509,134.2046,134.0882,134.1509,5179.0
2019-06-07 13:05:00,149.84,149.91,149.81,149.81,7663.0,134.124,134.1867,134.0972,134.0972,7663.0
2019-06-07 13:10:00,149.8,149.83,149.62,149.75,15804.0,134.0882,134.1151,133.9271,134.0434,15804.0
2019-06-07 13:15:00,149.79,149.82,149.67,149.68,4766.0,134.0792,134.1061,133.9718,133.9808,4766.0
2019-06-07 13:20:00,149.67,149.74,149.43,149.55,8005.0,133.9718,134.0345,133.757,133.8644,8005.0
2019-06-07 13:25:00,149.57,149.59,149.49,149.55,4531.0,133.8823,133.9002,133.8107,133.8644,4531.0
2019-06-07 13:30:00,149.54,149.66,149.54,149.57,6205.0,133.8555,133.9629,133.8555,133.8823,6205.0
2019-06-07 13:35:00,149.59,149.62,149.45,149.45,5365.0,133.9002,133.9271,133.7749,133.7749,5365.0
2019-06-07 13:40:00,149.45,149.58,149.41,149.58,7763.0,133.7749,133.8913,133.7391,133.8913,7763.0
2019-06-07 13:45:00,149.6,149.6,149.46,149.47,5691.0,133.9092,133.9092,133.7839,133.7928,5691.0
2019-06-07 13:50:00,149.49,149.52,149.4,149.4,7104.0,133.8107,133.8376,133.7302,133.7302,7104.0
2019-06-07 13:55:00,149.43,149.57,149.4,149.54,9452.0,133.757,133.8823,133.7302,133.8555,9452.0
2019-06-07 14:00:00,149.54,149.57,149.45,149.51,7453.0,133.8555,133.8823,133.7749,133.8286,7453.0
2019-06-07 14:05:00,149.48,149.63,149.41,149.63,5054.0,133.8018,133.936,133.7391,133.936,5054.0
2019-06-07 14:10:00,149.63,149.68,149.59,149.65,6595.0,133.936,133.9808,133.9002,133.9539,6595.0
2019-06-07 14:15:00,149.68,149.79,149.61,149.61,7527.0,133.9808,134.0792,133.9181,133.9181,7527.0
2019-06-07 14:20:00,149.64,149.84,149.64,149.84,6373.0,133.945,134.124,133.945,134.124,6373.0
2019-06-07 14:25:00,149.86,149.86,149.74,149.83,7113.0,134.1419,134.1419,134.0345,134.1151,7113.0
2019-06-07 14:30:00,149.83,149.83,149.63,149.69,6708.0,134.1151,134.1151,133.936,133.9897,6708.0
2019-06-07 14:35:00,149.68,149.71,149.61,149.61,7370.0,133.9808,134.0076,133.9181,133.9181,7370.0
2019-06-07 14:40:00,149.63,149.63,149.48,149.55,11292.0,133.936,133.936,133.8018,133.8644,11292.0
2019-06-07 14:45:00,149.55,149.58,149.35,149.35,7878.0,133.8644,133.8913,133.6854,133.6854,7878.0
2019-06-07 14:50:00,149.39,149.48,149.3,149.3,16645.0,133.7212,133.8018,133.6406,133.6406,16645.0
2019-06-07 14:55:00,149.37,149.37,149.26,149.34,11435.0,133.7033,133.7033,133.6048,133.6764,11435.0
2019-06-07 15:00:00,149.34,149.55,149.34,149.48,8259.0,133.6764,133.8644,133.6764,133.8018,8259.0
2019-06-07 15:05:00,149.46,149.53,149.38,149.42,63278.0,133.7839,133.8465,133.7123,133.7481,63278.0
2019-06-07 15:10:00,149.43,149.52,149.4,149.52,9736.0,133.757,133.8376,133.7302,133.8376,9736.0
2019-06-07 15:15:00,149.52,149.58,149.46,149.48,16843.0,133.8376,133.8913,133.7839,133.8018,16843.0
2019-06-07 15:20:00,149.48,149.68,149.48,149.61,15498.0,133.8018,133.9808,133.8018,133.9181,15498.0
2019-06-07 15:25:00,149.63,149.65,149.53,149.58,10099.0,133.936,133.9539,133.8465,133.8913,10099.0
2019-06-07 15:30:00,149.59,149.66,149.33,149.36,15519.0,133.9002,133.9629,133.6675,133.6943,15519.0
2019-06-07 15:35:00,149.34,149.45,149.32,149.4,13112.0,133.6764,133.7749,133.6585,133.7302,13112.0
2019-06-07 15:40:00,149.43,149.5,149.34,149.4,17833.0,133.757,133.8197,133.6764,133.7302,17833.0
2019-06-07 15:45:00,149.38,149.52,149.29,149.47,21990.0,133.7123,133.8376,133.6317,133.7928,21990.0
2019-06-07 15:50:00,149.51,149.57,149.21,149.31,33022.0,133.8286,133.8823,133.5601,133.6496,33022.0
2019-06-07 15:55:00,149.28,149.51,149.25,149.42,70347.0,133.6227,133.8286,133.5959,133.7481,70347.0
2019-06-10 09:30:00,150.0,150.09,149.3,149.58,25242.0,134.2672,134.3478,133.6406,133.8913,25242.0
2019-06-10 09:35:00,149.58,149.93,149.58,149.83,16558.0,133.8913,134.2046,133.8913,134.1151,16558.0
2019-06-10 09:40:00,149.88,149.94,149.46,149.51,20514.0,134.1598,134.2135,133.7839,133.8286,20514.0
2019-06-10 09:45:00,149.59,149.75,149.58,149.72,3790.0,133.9002,134.0434,133.8913,134.0166,3790.0
2019-06-10 09:50:00,149.77,149.77,149.57,149.6,3803.0,134.0613,134.0613,133.8823,133.9092,3803.0
2019-06-10 09:55:00,149.6,149.66,149.51,149.66,5411.0,133.9092,133.9629,133.8286,133.9629,5411.0
2019-06-10 10:00:00,149.66,149.87,149.66,149.67,4477.0,133.9629,134.1509,133.9629,133.9718,4477.0
2019-06-10 10:05:00,149.61,149.62,149.46,149.46,7971.0,133.9181,133.9271,133.7839,133.7839,7971.0
2019-06-10 10:10:00,149.48,149.52,149.38,149.42,10707.0,133.8018,133.8376,133.7123,133.7481,10707.0
2019-06-10 10:15:00,149.42,149.5,149.36,149.49,5750.0,133.7481,133.8197,133.6943,133.8107,5750.0
2019-06-10 10:20:00,149.47,149.5,149.24,149.24,6506.0,133.7928,133.8197,133.5869,133.5869,6506.0
2019-06-10 10:25:00,149.26,149.48,149.24,149.48,7830.0,133.6048,133.8018,133.5869,133.8018,7830.0
2019-06-10 10:30:00,149.53,149.59,149.43,149.58,7700.0,133.8465,133.9002,133.757,133.8913,7700.0
2019-06-10 10:35:00,149.59,149.61,149.44,149.44,17205.0,133.9002,133.9181,133.766,133.766,17205.0
2019-06-10 10:40:00,149.44,149.56,149.4,149.4,11923.0,133.766,133.8734,133.7302,133.7302,11923.0
2019-06-10 10:45:00,149.4,149.4,149.27,149.29,5500.0,133.7302,133.7302,133.6138,133.6317,5500.0
2019-06-10 10:50:00,149.25,149.26,149.07,149.11,6348.0,133.5959,133.6048,133.4348,133.4706,6348.0
2019-06-10 10:55:00,149.09,149.21,149.04,149.21,24700.0,133.4527,133.5601,133.4079,133.5601,24700.0
2019-06-10 11:00:00,149.22,149.24,148.84,148.84,21547.0,133.569,133.5869,133.2289,133.2289,21547.0
2019-06-10 11:05:00,148.85,149.01,148.82,148.93,18365.0,133.2378,133.3811,133.211,133.3094,18365.0
2019-06-10 11:10:00,148.93,149.15,148.88,149.15,9180.0,133.3094,133.5064,133.2647,133.5064,9180.0
2019-06-10 11:15:00,149.12,149.28,149.12,149.28,6300.0,133.4795,133.6227,133.4795,133.6227,6300.0
2019-06-10 11:20:00,149.32,149.38,149.25,149.27,9361.0,133.6585,133.7123,133.5959,133.6138,9361.0
2019-06-10 11:25:00,149.25,149.47,149.23,149.33,11649.0,133.5959,133.7928,133.578,133.6675,11649.0
2019-06-10 11:30:00,149.32,149.42,149.14,149.32,19664.0,133.6585,133.7481,133.4974,133.6585,19664.0
2019-06-10 11:35:00,149.32,149.33,149.17,149.21,16095.0,133.6585,133.6675,133.5243,133.5601,16095.0
2019-06-10 11:40:00,149.2,149.32,149.14,149.24,9438.0,133.5511,133.6585,133.4974,133.5869,9438.0
2019-06-10 11:45:00,149.24,149.43,149.19,149.33,9031.0,133.5869,133.757,133.5422,133.6675,9031.0
2019-06-10 11:50:00,149.35,149.47,149.34,149.47,4337.0,133.6854,133.7928,133.6764,133.7928,4337.0
2019-06-10 11:55:00,149.49,149.57,149.49,149.49,4000.0,133.8107,133.8823,133.8107,133.8107,4000.0
2019-06-10 12:00:00,149.48,149.53,149.42,149.49,4733.0,133.8018,133.8465,133.7481,133.8107,4733.0
2019-06-10 12:05:00,149.46,149.5,149.32,149.32,8855.0,133.7839,133.8197,133.6585,133.6585,8855.0
2019-06-10 12:10:00,149.36,149.36,149.19,149.19,14644.0,133.6943,133.6943,133.5422,133.5422,14644.0
2019-06-10 12:15:00,149.18,149.2,149.04,149.04,12847.0,133.5332,133.5511,133.4079,133.4079,12847.0
2019-06-10 12:20:00,149.06,149.08,148.85,148.85,46493.0,133.4258,133.4437,133.2378,133.2378,46493.0
2019-06-10 12:25:00,148.86,149.04,148.86,148.92,15731.0,133.2468,133.4079,133.2468,133.3005,15731.0
2019-06-10 12:30:00,148.93,148.97,148.82,148.84,7844.0,133.3094,133.3453,133.211,133.2289,7844.0
2019-06-10 12:35:00,148.84,148.87,148.73,148.73,11797.0,133.2289,133.2557,133.1304,133.1304,11797.0
2019-06-10 12:40:00,148.73,148.9,148.72,148.9,13816.0,133.1304,133.2826,133.1215,133.2826,13816.0
2019-06-10 12:45:00,148.9,149.12,148.9,149.03,6505.0,133.2826,133.4795,133.2826,133.399,6505.0
2019-06-10 12:50:00,149.0,149.04,148.94,149.0,7492.0,133.3721,133.4079,133.3184,133.3721,7492.0
2019-06-10 12:55:00,149.02,149.19,149.02,149.13,3996.0,133.39,133.5422,133.39,133.4885,3996.0
2019-06-10 13:00:00,149.11,149.2,149.08,149.15,10177.0,133.4706,133.5511,133.4437,133.5064,10177.0
2019-06-10 13:05:00,149.09,149.14,149.03,149.09,10674.0,133.4527,133.4974,133.399,133.4527,10674.0
2019-06-10 13:10:00,149.07,149.17,149.03,149.11,11312.0,133.4348,133.5243,133.399,133.4706,11312.0
2019-06-10 13:15:00,149.1,149.12,149.04,149.07,7547.0,133.4616,133.4795,133.4079,133.4348,7547.0
2019-06-10 13:20:00,149.05,149.08,148.86,148.86,9036.0,133.4169,133.4437,133.2468,133.2468,9036.0
2019-06-10 13:25:00,148.9,148.91,148.69,148.73,15353.0,133.2826,133.2915,133.0946,133.1304,15353.0
2019-06-10 13:30:00,148.75,148.78,148.73,148.73,7988.0,133.1483,133.1752,133.1304,133.1304,7988.0
2019-06-10 13:35:00,148.73,148.75,148.62,148.63,23960.0,133.1304,133.1483,133.032,133.0409,23960.0
2019-06-10 13:40:00,148.68,148.72,148.63,148.68,5160.0,133.0857,133.1215,133.0409,133.0857,5160.0
2019-06-10 13:45:00,148.69,148.77,148.68,148.72,8164.0,133.0946,133.1662,133.0857,133.1215,8164.0
2019-06-10 13:50:00,148.74,148.83,148.72,148.79,8993.0,133.1394,133.2199,133.1215,133.1841,8993.0
2019-06-10 13:55:00,148.8,148.81,148.71,148.71,5523.0,133.1931,133.202,133.1125,133.1125,5523.0
2019-06-10 14:00:00,148.7,148.76,148.56,148.76,7619.0,133.1036,133.1573,132.9783,133.1573,7619.0
2019-06-10 14:05:00,148.76,148.77,148.73,148.74,15935.0,133.1573,133.1662,133.1304,133.1394,15935.0
2019-06-10 14:10:00,148.72,148.75,148.61,148.69,12530.0,133.1215,133.1483,133.023,133.0946,12530.0
2019-06-10 14:15:00,148.68,148.78,148.64,148.66,12935.0,133.0857,133.1752,133.0499,133.0678,12935.0
2019-06-10 14:20:00,148.67,148.81,148.64,148.8,17860.0,133.0767,133.202,133.0499,133.1931,17860.0
2019-06-10 14:25:00,148.81,148.89,148.76,148.76,8008.0,133.202,133.2736,133.1573,133.1573,8008.0
2019-06-10 14:30:00,148.77,148.84,148.69,148.81,13586.0,133.1662,133.2289,133.0946,133.202,13586.0
2019-06-10 14:35:00,148.8,148.84,148.76,148.82,13142.0,133.1931,133.2289,133.1573,133.211,13142.0
2019-06-10 14:40:00,148.84,148.92,148.81,148.81,10358.0,133.2289,133.3005,133.202,133.202,10358.0
2019-06-10 14:45:00,148.76,148.82,148.74,148.79,11284.0,133.1573,133.211,133.1394,133.1841,11284.0
2019-06-10 14:50:00,148.8,148.8,148.7,148.74,4790.0,133.1931,133.1931,133.1036,133.1394,4790.0
2019-06-10 14:55:00,148.74,148.8,148.72,148.75,10149.0,133.1394,133.1931,133.1215,133.1483,10149.0
2019-06-10 15:00:00,148.74,148.81,148.74,148.77,7328.0,133.1394,133.202,133.1394,133.1662,7328.0
2019-06-10 15:05:00,148.75,148.83,148.75,148.82,16798.0,133.1483,133.2199,133.1483,133.211,16798.0
2019-06-10 15:10:00,148.81,148.84,148.69,148.69,5116.0,133.202,133.2289,133.0946,133.0946,5116.0
2019-06-10 15:15:00,148.71,148.84,148.7,148.78,7926.0,133.1125,133.2289,133.1036,133.1752,7926.0
2019-06-10 15:20:00,148.8,148.9,148.79,148.85,20838.0,133.1931,133.2826,133.1841,133.2378,20838.0
2019-06-10 15:25:00,148.83,148.87,148.79,148.8,7820.0,133.2199,133.2557,133.1841,133.1931,7820.0
2019-06-10 15:30:00,148.81,148.97,148.74,148.93,13329.0,133.202,133.3453,133.1394,133.3094,13329.0
2019-06-10 15:35:00,148.9,149.04,148.9,149.03,11432.0,133.2826,133.4079,133.2826,133.399,11432.0
2019-06-10 15:40:00,149.04,149.1,148.98,149.09,14604.0,133.4079,133.4616,133.3542,133.4527,14604.0
2019-06-10 15:45:00,149.09,149.1,148.97,149.0,11694.0,133.4527,133.4616,133.3453,133.3721,11694.0
2019-06-10 15:50:00,148.99,149.06,148.84,149.0,40608.0,133.3632,133.4258,133.2289,133.3721,40608.0
2019-06-10 15:55:00,148.96,149.08,148.89,148.95,61918.0,133.3363,133.4437,133.2736,133.3274,61918.0
2019-06-11 09:30:00,149.43,149.55,149.04,149.04,15909.0,133.757,133.8644,133.4079,133.4079,15909.0
2019-06-11 09:35:00,149.09,149.44,149.08,149.16,6311.0,133.4527,133.766,133.4437,133.5153,6311.0
2019-06-11 09:40:00,149.08,149.41,149.08,149.27,5842.0,133.4437,133.7391,133.4437,133.6138,5842.0
2019-06-11 09:45:00,149.26,149.36,149.02,149.21,7198.0,133.6048,133.6943,133.39,133.5601,7198.0
2019-06-11 09:50:00,149.22,149.36,149.06,149.28,8762.0,133.569,133.6943,133.4258,133.6227,8762.0
2019-06-11 09:55:00,149.2,149.32,149.01,149.04,4648.0,133.5511,133.6585,133.3811,133.4079,4648.0
2019-06-11 10:00:00,149.08,149.16,148.98,148.98,7755.0,133.4437,133.5153,133.3542,133.3542,7755.0
2019-06-11 10:05:00,149.03,149.27,149.03,149.15,3428.0,133.399,133.6138,133.399,133.5064,3428.0
2019-06-11 10:10:00,149.15,149.26,149.13,149.2,6861.0,133.5064,133.6048,133.4885,133.5511,6861.0
2019-06-11 10:15:00,149.22,149.36,149.19,149.29,12922.0,133.569,133.6943,133.5422,133.6317,12922.0
2019-06-11 10:20:00,149.3,149.33,149.17,149.33,5350.0,133.6406,133.6675,133.5243,133.6675,5350.0
2019-06-11 10:25:00,149.31,149.39,149.23,149.39,5312.0,133.6496,133.7212,133.578,133.7212,5312.0
2019-06-11 10:30:00,149.3,149.32,149.22,149.3,3246.0,133.6406,133.6585,133.569,133.6406,3246.0
2019-06-11 10:35:00,149.3,149.3,149.15,149.2,5590.0,133.6406,133.6406,133.5064,133.5511,5590.0
2019-06-11 10:40:00,149.2,149.39,149.17,149.34,10048.0,133.5511,133.7212,133.5243,133.6764,10048.0
2019-06-11 10:45:00,149.34,149.39,149.23,149.25,10519.0,133.6764,133.7212,133.578,133.5959,10519.0
2019-06-11 10:50:00,149.25,149.26,149.08,149.13,6992.0,133.5959,133.6048,133.4437,133.4885,6992.0
2019-06-11 10:55:00,149.12,149.17,149.08,149.14,4768.0,133.4795,133.5243,133.4437,133.4974,4768.0
2019-06-11 11:00:00,149.17,149.25,149.1,149.25,14748.0,133.5243,133.5959,133.4616,133.5959,14748.0
2019-06-11 11:05:00,149.23,149.25,149.14,149.2,9788.0,133.578,133.5959,133.4974,133.5511,9788.0
2019-06-11 11:10:00,149.18,149.18,148.95,149.15,11098.0,133.5332,133.5332,133.3274,133.5064,11098.0
2019-06-11 11:15:00,149.19,149.34,149.16,149.34,5277.0,133.5422,133.6764,133.5153,133.6764,5277.0
2019-06-11 11:20:00,149.34,149.42,149.25,149.41,15665.0,133.6764,133.7481,133.5959,133.7391,15665.0
2019-06-11 11:25:00,149.38,149.45,149.22,149.44,11844.0,133.7123,133.7749,133.569,133.766,11844.0
2019-06-11 11:30:00,149.43,149.43,149.33,149.33,5674.0,133.757,133.757,133.6675,133.6675,5674.0
2019-06-11 11:35:00,149.35,149.41,149.21,149.39,5479.0,133.6854,133.7391,133.5601,133.7212,5479.0
2019-06-11 11:40:00,149.39,149.42,149.21,149.29,16697.0,133.7212,133.7481,133.5601,133.6317,16697.0
2019-06-11 11:45:00,149.31,149.43,149.22,149.4,9103.0,133.6496,133.757,133.569,133.7302,9103.0
2019-06-11 11:50:00,149.44,149.64,149.39,149.62,13939.0,133.766,133.945,133.7212,133.9271,13939.0
2019-06-11 11:55:00,149.61,149.63,149.54,149.54,5278.0,133.9181,133.936,133.8555,133.8555,5278.0
2019-06-11 12:00:00,149.52,149.53,149.4,149.49,4435.0,133.8376,133.8465,133.7302,133.8107,4435.0
2019-06-11 12:05:00,149.44,149.45,149.35,149.36,5010.0,133.766,133.7749,133.6854,133.6943,5010.0
2019-06-11 12:10:00,149.34,149.37,149.17,149.17,5125.0,133.6764,133.7033,133.5243,133.5243,5125.0
2019-06-11 12:15:00,149.08,149.17,149.06,149.14,4881.0,133.4437,133.5243,133.4258,133.4974,4881.0
2019-06-11 12:20:00,149.09,149.1,148.96,149.0,3575.0,133.4527,133.4616,133.3363,133.3721,3575.0
2019-06-11 12:25:00,148.96,149.04,148.91,149.04,3722.0,133.3363,133.4079,133.2915,133.4079,3722.0
2019-06-11 12:30:00,149.02,149.17,149.0,149.14,3800.0,133.39,133.5243,133.3721,133.4974,3800.0
2019-06-11 12:35:00,149.14,149.17,149.08,149.12,2508.0,133.4974,133.5243,133.4437,133.4795,2508.0
2019-06-11 12:40:00,149.1,149.1,148.96,148.96,1648.0,133.4616,133.4616,133.3363,133.3363,1648.0
2019-06-11 12:45:00,148.92,148.99,148.83,148.83,3856.0,133.3005,133.3632,133.2199,133.2199,3856.0
2019-06-11 12:50:00,148.81,148.98,148.7,148.82,20695.0,133.202,133.3542,133.1036,133.211,20695.0
2019-06-11 12:55:00,148.83,148.92,148.78,148.92,4604.0,133.2199,133.3005,133.1752,133.3005,4604.0
2019-06-11 13:00:00,148.93,148.99,148.83,148.99,4957.0,133.3094,133.3632,133.2199,133.3632,4957.0
2019-06-11 13:05:00,149.0,149.02,148.9,148.96,6013.0,133.3721,133.39,133.2826,133.3363,6013.0
2019-06-11 13:10:00,148.92,148.93,148.82,148.93,6324.0,133.3005,133.3094,133.211,133.3094,6324.0
2019-06-11 13:15:00,148.93,149.05,148.92,149.03,2925.0,133.3094,133.4169,133.3005,133.399,2925.0
2019-06-11 13:20:00,149.0,149.12,148.96,148.96,2841.0,133.3721,133.4795,133.3363,133.3363,2841.0
2019-06-11 13:25:00,148.96,149.08,148.95,149.07,3512.0,133.3363,133.4437,133.3274,133.4348,3512.0
2019-06-11 13:30:00,149.02,149.07,148.93,148.94,5718.0,133.39,133.4348,133.3094,133.3184,5718.0
2019-06-11 13:35:00,148.92,148.94,148.86,148.92,18686.0,133.3005,133.3184,133.2468,133.3005,18686.0
2019-06-11 13:40:00,148.92,148.94,148.87,148.91,2600.0,133.3005,133.3184,133.2557,133.2915,2600.0
2019-06-11 13:45:00,148.89,148.89,148.73,148.77,8581.0,133.2736,133.2736,133.1304,133.1662,8581.0
2019-06-11 13:50:00,148.74,148.88,148.74,148.88,2786.0,133.1394,133.2647,133.1394,133.2647,2786.0
2019-06-11 13:55:00,148.89,148.96,148.87,148.89,9071.0,133.2736,133.3363,133.2557,133.2736,9071.0
2019-06-11 14:00:00,148.88,149.08,148.88,149.06,3350.0,133.2647,133.4437,133.2647,133.4258,3350.0
2019-06-11 14:05:00,149.06,149.13,149.0,149.1,3505.0,133.4258,133.4885,133.3721,133.4616,3505.0
2019-06-11 14:10:00,149.13,149.18,149.04,149.12,9678.0,133.4885,133.5332,133.4079,133.4795,9678.0
2019-06-11 14:15:00,149.14,149.14,148.98,149.03,5308.0,133.4974,133.4974,133.3542,133.399,5308.0
2019-06-11 14:20:00,149.03,149.05,148.97,148.97,3504.0,133.399,133.4169,133.3453,133.3453,3504.0
2019-06-11 14:25:00,148.97,148.97,148.86,148.87,4581.0,133.3453,133.3453,133.2468,133.2557,4581.0
2019-06-11 14:30:00,148.88,148.91,148.75,148.75,6430.0,133.2647,133.2915,133.1483,133.1483,6430.0
2019-06-11 14:35:00,148.73,148.78,148.69,148.72,2928.0,133.1304,133.1752,133.0946,133.1215,2928.0
2019-06-11 14:40:00,148.78,148.78,148.57,148.57,4699.0,133.1752,133.1752,132.9872,132.9872,4699.0
2019-06-11 14:45:00,148.57,148.6,148.47,148.5,3290.0,132.9872,133.0141,132.8977,132.9245,3290.0
2019-06-11 14:50:00,148.5,148.55,148.45,148.52,5543.0,132.9245,132.9693,132.8798,132.9425,5543.0
2019-06-11 14:55:00,148.52,148.66,148.49,148.66,6193.0,132.9425,133.0678,132.9156,133.0678,6193.0
2019-06-11 15:00:00,148.64,148.67,148.46,148.46,7837.0,133.0499,133.0767,132.8887,132.8887,7837.0
2019-06-11 15:05:00,148.48,148.67,148.45,148.63,4915.0,132.9066,133.0767,132.8798,133.0409,4915.0
2019-06-11 15:10:00,148.66,148.68,148.55,148.55,7222.0,133.0678,133.0857,132.9693,132.9693,7222.0
2019-06-11 15:15:00,148.54,148.62,148.5,148.6,11772.0,132.9604,133.032,132.9245,133.0141,11772.0
2019-06-11 15:20:00,148.57,148.59,148.47,148.59,14000.0,132.9872,133.0051,132.8977,133.0051,14000.0
2019-06-11 15:25:00,148.58,148.62,148.41,148.62,12019.0,132.9962,133.032,132.844,133.032,12019.0
2019-06-11 15:30:00,148.64,148.87,148.61,148.82,12964.0,133.0499,133.2557,133.023,133.211,12964.0
2019-06-11 15:35:00,148.83,148.84,148.63,148.68,15206.0,133.2199,133.2289,133.0409,133.0857,15206.0
2019-06-11 15:40:00,148.63,148.67,148.48,148.52,18648.0,133.0409,133.0767,132.9066,132.9425,18648.0
2019-06-11 15:45:00,148.52,148.52,148.39,148.46,28047.0,132.9425,132.9425,132.8261,132.8887,28047.0
2019-06-11 15:50:00,148.49,148.55,148.34,148.54,53024.0,132.9156,132.9693,132.7813,132.9604,53024.0
2019-06-11 15:55:00,148.53,148.7,148.52,148.6,46584.0,132.9514,133.1036,132.9425,133.0141,46584.0
2019-06-12 09:30:00,148.94,149.78,148.62,149.31,24440.0,133.3184,134.0703,133.032,133.6496,24440.0
2019-06-12 09:35:00,149.17,149.19,148.84,148.92,5283.0,133.5243,133.5422,133.2289,133.3005,5283.0
2019-06-12 09:40:00,149.06,149.25,149.04,149.11,4580.0,133.4258,133.5959,133.4079,133.4706,4580.0
2019-06-12 09:45:00,149.11,149.46,149.1,149.43,23406.0,133.4706,133.7839,133.4616,133.757,23406.0
2019-06-12 09:50:00,149.36,149.39,149.01,149.15,7367.0,133.6943,133.7212,133.3811,133.5064,7367.0
2019-06-12 09:55:00,149.24,149.56,149.19,149.56,3863.0,133.5869,133.8734,133.5422,133.8734,3863.0
2019-06-12 10:00:00,149.58,149.6,149.41,149.46,8766.0,133.8913,133.9092,133.7391,133.7839,8766.0
2019-06-12 10:05:00,149.45,149.47,149.29,149.31,11189.0,133.7749,133.7928,133.6317,133.6496,11189.0
2019-06-12 10:10:00,149.31,149.48,149.31,149.37,6176.0,133.6496,133.8018,133.6496,133.7033,6176.0
2019-06-12 10:15:00,149.41,149.43,149.17,149.28,4897.0,133.7391,133.757,133.5243,133.6227,4897.0
2019-06-12 10:20:00,149.28,149.33,149.15,149.19,5753.0,133.6227,133.6675,133.5064,133.5422,5753.0
2019-06-12 10:25:00,149.17,149.2,149.08,149.09,5040.0,133.5243,133.5511,133.4437,133.4527,5040.0
2019-06-12 10:30:00,149.05,149.32,149.04,149.28,6466.0,133.4169,133.6585,133.4079,133.6227,6466.0
2019-06-12 10:35:00,149.28,149.55,149.27,149.46,6405.0,133.6227,133.8644,133.6138,133.7839,6405.0
2019-06-12 10:40:00,149.5,149.61,149.45,149.59,6560.0,133.8197,133.9181,133.7749,133.9002,6560.0
2019-06-12 10:45:00,149.6,149.67,149.51,149.59,9771.0,133.9092,133.9718,133.8286,133.9002,9771.0
2019-06-12 10:50:00,149.6,149.64,149.48,149.48,7222.0,133.9092,133.945,133.8018,133.8018,7222.0
2019-06-12 10:55:00,149.46,149.59,149.46,149.52,4541.0,133.7839,133.9002,133.7839,133.8376,4541.0
2019-06-12 11:00:00,149.5,149.52,149.36,149.5,5692.0,133.8197,133.8376,133.6943,133.8197,5692.0
2019-06-12 11:05:00,149.53,149.58,149.38,149.39,7432.0,133.8465,133.8913,133.7123,133.7212,7432.0
2019-06-12 11:10:00,149.41,149.45,149.33,149.43,6333.0,133.7391,133.7749,133.6675,133.757,6333.0
2019-06-12 11:15:00,149.43,149.54,149.39,149.4,9221.0,133.757,133.8555,133.7212,133.7302,9221.0
2019-06-12 11:20:00,149.41,149.41,149.27,149.36,6427.0,133.7391,133.7391,133.6138,133.6943,6427.0
2019-06-12 11:25:00,149.37,149.37,149.22,149.27,7124.0,133.7033,133.7033,133.569,133.6138,7124.0
2019-06-12 11:30:00,149.29,149.37,149.24,149.25,5493.0,133.6317,133.7033,133.5869,133.5959,5493.0
2019-06-12 11:35:00,149.21,149.22,149.07,149.1,8525.0,133.5601,133.569,133.4348,133.4616,8525.0
2019-06-12 11:40:00,149.09,149.2,149.04,149.08,6509.0,133.4527,133.5511,133.4079,133.4437,6509.0
2019-06-12 11:45:00,149.05,149.13,149.0,149.0,3745.0,133.4169,133.4885,133.3721,133.3721,3745.0
2019-06-12 11:50:00,149.04,149.05,148.81,148.82,6970.0,133.4079,133.4169,133.202,133.211,6970.0
2019-06-12 11:55:00,148.78,148.85,148.72,148.72,7997.0,133.1752,133.2378,133.1215,133.1215,7997.0
2019-06-12 12:00:00,148.76,148.79,148.72,148.73,5545.0,133.1573,133.1841,133.1215,133.1304,5545.0
2019-06-12 12:05:00,148.69,148.78,148.68,148.72,6846.0,133.0946,133.1752,133.0857,133.1215,6846.0
2019-06-12 12:10:00,148.67,148.67,148.55,148.55,2701.0,133.0767,133.0767,132.9693,132.9693,2701.0
2019-06-12 12:15:00,148.54,148.64,148.54,148.63,4975.0,132.9604,133.0499,132.9604,133.0409,4975.0
2019-06-12 12:20:00,148.6,148.85,148.58,148.78,6096.0,133.0141,133.2378,132.9962,133.1752,6096.0
2019-06-12 12:25:00,148.81,148.84,148.72,148.82,3621.0,133.202,133.2289,133.1215,133.211,3621.0
2019-06-12 12:30:00,148.79,148.79,148.61,148.64,7003.0,133.1841,133.1841,133.023,133.0499,7003.0
2019-06-12 12:35:00,148.61,148.64,148.52,148.57,5349.0,133.023,133.0499,132.9425,132.9872,5349.0
2019-06-12 12:40:00,148.57,148.72,148.57,148.71,5142.0,132.9872,133.1215,132.9872,133.1125,5142.0
2019-06-12 12:45:00,148.74,148.81,148.71,148.76,6302.0,133.1394,133.202,133.1125,133.1573,6302.0
2019-06-12 12:50:00,148.77,148.87,148.76,148.85,3361.0,133.1662,133.2557,133.1573,133.2378,3361.0
2019-06-12 12:55:00,148.83,148.91,148.82,148.91,3312.0,133.2199,133.2915,133.211,133.2915,3312.0
2019-06-12 13:00:00,148.9,149.05,148.89,149.01,5014.0,133.2826,133.4169,133.2736,133.3811,5014.0
2019-06-12 13:05:00,149.04,149.08,148.91,148.93,5726.0,133.4079,133.4437,133.2915,133.3094,5726.0
2019-06-12 13:10:00,148.87,148.92,148.86,148.88,4646.0,133.2557,133.3005,133.2468,133.2647,4646.0
2019-06-12 13:15:00,148.89,148.91,148.8,148.81,6808.0,133.2736,133.2915,133.1931,133.202,6808.0
2019-06-12 13:20:00,148.81,148.88,148.8,148.8,3269.0,133.202,133.2647,133.1931,133.1931,3269.0
2019-06-12 13:25:00,148.75,148.86,148.7,148.7,7516.0,133.1483,133.2468,133.1036,133.1036,7516.0
2019-06-12 13:30:00,148.72,148.79,148.69,148.78,7675.0,133.1215,133.1841,133.0946,133.1752,7675.0
2019-06-12 13:35:00,148.78,148.78,148.68,148.71,3547.0,133.1752,133.1752,133.0857,133.1125,3547.0
2019-06-12 13:40:00,148.72,148.75,148.7,148.74,5028.0,133.1215,133.1483,133.1036,133.1394,5028.0
2019-06-12 13:45:00,148.77,148.8,148.69,148.74,8006.0,133.1662,133.1931,133.0946,133.1394,8006.0
2019-06-12 13:50:00,148.74,148.86,148.74,148.78,14841.0,133.1394,133.2468,133.1394,133.1752,14841.0
2019-06-12 13:55:00,148.77,148.88,148.74,148.8,21243.0,133.1662,133.2647,133.1394,133.1931,21243.0
2019-06-12 14:00:00,148.8,148.84,148.78,148.79,8042.0,133.1931,133.2289,133.1752,133.1841,8042.0
2019-06-12 14:05:00,148.76,148.84,148.75,148.81,8019.0,133.1573,133.2289,133.1483,133.202,8019.0
2019-06-12 14:10:00,148.82,148.9,148.82,148.87,21009.0,133.211,133.2826,133.211,133.2557,21009.0
2019-06-12 14:15:00,148.88,148.91,148.77,148.79,8829.0,133.2647,133.2915,133.1662,133.1841,8829.0
2019-06-12 14:20:00,148.8,148.84,148.78,148.78,6877.0,133.1931,133.2289,133.1752,133.1752,6877.0
2019-06-12 14:25:00,148.78,148.83,148.74,148.81,5761.0,133.1752,133.2199,133.1394,133.202,5761.0
2019-06-12 14:30:00,148.8,148.82,148.75,148.78,6199.0,133.1931,133.211,133.1483,133.1752,6199.0
2019-06-12 14:35:00,148.8,148.82,148.75,148.75,5923.0,133.1931,133.211,133.1483,133.1483,5923.0
2019-06-12 14:40:00,148.75,148.81,148.75,148.81,9697.0,133.1483,133.202,133.1483,133.202,9697.0
2019-06-12 14:45:00,148.81,148.9,148.73,148.88,19666.0,133.202,133.2826,133.1304,133.2647,19666.0
2019-06-12 14:50:00,148.9,148.98,148.83,148.86,18830.0,133.2826,133.3542,133.2199,133.2468,18830.0
2019-06-12 14:55:00,148.86,148.92,148.77,148.79,12525.0,133.2468,133.3005,133.1662,133.1841,12525.0
2019-06-12 15:00:00,148.81,148.83,148.69,148.69,12959.0,133.202,133.2199,133.0946,133.0946,12959.0
2019-06-12 15:05:00,148.69,148.83,148.69,148.83,13157.0,133.0946,133.2199,133.0946,133.2199,13157.0
2019-06-12 15:10:00,148.86,148.86,148.73,148.75,8320.0,133.2468,133.2468,133.1304,133.1483,8320.0
2019-06-12 15:15:00,148.74,148.74,148.55,148.57,15695.0,133.1394,133.1394,132.9693,132.9872,15695.0
2019-06-12 15:20:00,148.59,148.65,148.58,148.58,10734.0,133.0051,133.0588,132.9962,132.9962,10734.0
2019-06-12 15:25:00,148.58,148.71,148.58,148.62,10868.0,132.9962,133.1125,132.9962,133.032,10868.0
2019-06-12 15:30:00,148.62,148.69,148.56,148.56,9162.0,133.032,133.0946,132.9783,132.9783,9162.0
2019-06-12 15:35:00,148.56,148.65,148.56,148.61,11096.0,132.9783,133.0588,132.9783,133.023,11096.0
2019-06-12 15:40:00,148.61,148.69,148.54,148.56,16646.0,133.023,133.0946,132.9604,132.9783,16646.0
2019-06-12 15:45:00,148.56,148.66,148.53,148.59,27034.0,132.9783,133.0678,132.9514,133.0051,27034.0
2019-06-12 15:50:00,148.6,148.73,148.59,148.65,24244.0,133.0141,133.1304,133.0051,133.0588,24244.0
2019-06-12 15:55:00,148.67,148.78,148.62,148.77,50872.0,133.0767,133.1752,133.032,133.1662,50872.0
2019-06-13 09:30:00,148.95,148.95,148.65,148.66,19315.0,133.3274,133.3274,133.0588,133.0678,19315.0
2019-06-13 09:35:00,148.56,148.67,148.56,148.61,1517.0,132.9783,133.0767,132.9783,133.023,1517.0
2019-06-13 09:40:00,148.79,148.98,148.77,148.95,4451.0,133.1841,133.3542,133.1662,133.3274,4451.0
2019-06-13 09:45:00,148.97,148.97,148.72,148.86,3094.0,133.3453,133.3453,133.1215,133.2468,3094.0
2019-06-13 09:50:00,148.82,148.89,148.7,148.72,4200.0,133.211,133.2736,133.1036,133.1215,4200.0
2019-06-13 09:55:00,148.72,148.84,148.64,148.8,5436.0,133.1215,133.2289,133.0499,133.1931,5436.0
2019-06-13 10:00:00,148.8,148.84,148.67,148.69,6785.0,133.1931,133.2289,133.0767,133.0946,6785.0
2019-06-13 10:05:00,148.7,148.79,148.6,148.66,6765.0,133.1036,133.1841,133.0141,133.0678,6765.0
2019-06-13 10:10:00,148.66,148.92,148.65,148.86,3700.0,133.0678,133.3005,133.0588,133.2468,3700.0
2019-06-13 10:15:00,148.83,148.96,148.83,148.94,2760.0,133.2199,133.3363,133.2199,133.3184,2760.0
2019-06-13 10:20:00,148.97,148.97,148.78,148.78,3219.0,133.3453,133.3453,133.1752,133.1752,3219.0
2019-06-13 10:25:00,148.78,148.96,148.75,148.94,6317.0,133.1752,133.3363,133.1483,133.3184,6317.0
2019-06-13 10:30:00,148.97,148.99,148.87,148.97,5912.0,133.3453,133.3632,133.2557,133.3453,5912.0
2019-06-13 10:35:00,148.97,148.97,148.73,148.89,13385.0,133.3453,133.3453,133.1304,133.2736,13385.0
2019-06-13 10:40:00,148.89,148.89,148.71,148.72,3800.0,133.2736,133.2736,133.1125,133.1215,3800.0
2019-06-13 10:45:00,148.69,148.7,148.57,148.57,2201.0,133.0946,133.1036,132.9872,132.9872,2201.0
2019-06-13 10:50:00,148.57,148.57,148.44,148.44,6739.0,132.9872,132.9872,132.8708,132.8708,6739.0
2019-06-13 10:55:00,148.46,148.51,148.36,148.36,2780.0,132.8887,132.9335,132.7992,132.7992,2780.0
2019-06-13 11:00:00,148.39,148.39,148.09,148.12,5082.0,132.8261,132.8261,132.5576,132.5844,5082.0
2019-06-13 11:05:00,148.06,148.07,147.92,148.02,6279.0,132.5307,132.5397,132.4054,132.4949,6279.0
2019-06-13 11:10:00,148.06,148.13,148.0,148.09,7562.0,132.5307,132.5934,132.477,132.5576,7562.0
2019-06-13 11:15:00,148.04,148.05,147.95,147.95,4400.0,132.5128,132.5217,132.4322,132.4322,4400.0
2019-06-13 11:20:00,147.96,148.27,147.96,148.24,12910.0,132.4412,132.7187,132.4412,132.6918,12910.0
2019-06-13 11:25:00,148.25,148.28,148.17,148.2,4463.0,132.7008,132.7276,132.6292,132.656,4463.0
2019-06-13 11:30:00,148.24,148.4,148.23,148.34,9705.0,132.6918,132.835,132.6829,132.7813,9705.0
2019-06-13 11:35:00,148.33,148.55,148.26,148.55,4097.0,132.7724,132.9693,132.7097,132.9693,4097.0
2019-06-13 11:40:00,148.52,148.53,148.37,148.42,6463.0,132.9425,132.9514,132.8082,132.8529,6463.0
2019-06-13 11:45:00,148.42,148.51,148.41,148.49,5400.0,132.8529,132.9335,132.844,132.9156,5400.0
2019-06-13 11:50:00,148.51,148.59,148.46,148.49,6253.0,132.9335,133.0051,132.8887,132.9156,6253.0
2019-06-13 11:55:00,148.5,148.61,148.46,148.61,4915.0,132.9245,133.023,132.8887,133.023,4915.0
2019-06-13 12:00:00,148.62,148.74,148.57,148.67,25714.0,133.032,133.1394,132.9872,133.0767,25714.0
2019-06-13 12:05:00,148.68,148.75,148.66,148.67,9357.0,133.0857,133.1483,133.0678,133.0767,9357.0
2019-06-13 12:10:00,148.65,148.67,148.62,148.63,21222.0,133.0588,133.0767,133.032,133.0409,21222.0
2019-06-13 12:15:00,148.65,148.75,148.6,148.67,6893.0,133.0588,133.1483,133.0141,133.0767,6893.0
2019-06-13 12:20:00,148.67,148.68,148.58,148.6,9171.0,133.0767,133.0857,132.9962,133.0141,9171.0
2019-06-13 12:25:00,148.61,148.61,148.36,148.39,7594.0,133.023,133.023,132.7992,132.8261,7594.0
2019-06-13 12:30:00,148.39,148.47,148.36,148.44,4198.0,132.8261,132.8977,132.7992,132.8708,4198.0
2019-06-13 12:35:00,148.48,148.53,148.41,148.46,5382.0,132.9066,132.9514,132.844,132.8887,5382.0
2019-06-13 12:40:00,148.46,148.54,148.42,148.54,5997.0,132.8887,132.9604,132.8529,132.9604,5997.0
2019-06-13 12:45:00,148.58,148.61,148.54,148.54,2318.0,132.9962,133.023,132.9604,132.9604,2318.0
2019-06-13 12:50:00,148.54,148.67,148.51,148.64,7838.0,132.9604,133.0767,132.9335,133.0499,7838.0
2019-06-13 12:55:00,148.64,148.7,148.62,148.63,4151.0,133.0499,133.1036,133.032,133.0409,4151.0
2019-06-13 13:00:00,148.67,148.75,148.67,148.69,7070.0,133.0767,133.1483,133.0767,133.0946,7070.0
2019-06-13 13:05:00,148.69,148.69,148.61,148.65,3209.0,133.0946,133.0946,133.023,133.0588,3209.0
2019-06-13 13:10:00,148.65,148.7,148.51,148.53,7445.0,133.0588,133.1036,132.9335,132.9514,7445.0
2019-06-13 13:15:00,148.54,148.59,148.51,148.55,4461.0,132.9604,133.0051,132.9335,132.9693,4461.0
2019-06-13 13:20:00,148.55,148.56,148.51,148.52,7546.0,132.9693,132.9783,132.9335,132.9425,7546.0
2019-06-13 13:25:00,148.52,148.64,148.51,148.53,25717.0,132.9425,133.0499,132.9335,132.9514,25717.0
2019-06-13 13:30:00,148.56,148.56,148.44,148.49,7627.0,132.9783,132.9783,132.8708,132.9156,7627.0
2019-06-13 13:35:00,148.49,148.63,148.49,148.63,4400.0,132.9156,133.0409,132.9156,133.0409,4400.0
2019-06-13 13:40:00,148.62,148.71,148.6,148.71,3815.0,133.032,133.1125,133.0141,133.1125,3815.0
2019-06-13 13:45:00,148.71,148.71,148.62,148.64,7090.0,133.1125,133.1125,133.032,133.0499,7090.0
2019-06-13 13:50:00,148.61,148.71,148.61,148.71,4338.0,133.023,133.1125,133.023,133.1125,4338.0
2019-06-13 13:55:00,148.71,148.71,148.63,148.65,3926.0,133.1125,133.1125,133.0409,133.0588,3926.0
2019-06-13 14:00:00,148.67,148.73,148.66,148.72,4521.0,133.0767,133.1304,133.0678,133.1215,4521.0
2019-06-13 14:05:00,148.74,148.74,148.56,148.56,3938.0,133.1394,133.1394,132.9783,132.9783,3938.0
2019-06-13 14:10:00,148.59,148.71,148.59,148.71,5065.0,133.0051,133.1125,133.0051,133.1125,5065.0
2019-06-13 14:15:00,148.68,148.72,148.53,148.61,4798.0,133.0857,133.1215,132.9514,133.023,4798.0
2019-06-13 14:20:00,148.59,148.7,148.59,148.7,2761.0,133.0051,133.1036,133.0051,133.1036,2761.0
2019-06-13 14:25:00,148.69,148.74,148.67,148.74,2801.0,133.0946,133.1394,133.0767,133.1394,2801.0
2019-06-13 14:30:00,148.75,148.77,148.7,148.72,5823.0,133.1483,133.1662,133.1036,133.1215,5823.0
2019-06-13 14:35:00,148.71,148.72,148.6,148.63,9383.0,133.1125,133.1215,133.0141,133.0409,9383.0
2019-06-13 14:40:00,148.63,148.72,148.57,148.72,5822.0,133.0409,133.1215,132.9872,133.1215,5822.0
2019-06-13 14:45:00,148.72,148.72,148.62,148.64,3460.0,133.1215,133.1215,133.032,133.0499,3460.0
2019-06-13 14:50:00,148.64,148.69,148.62,148.65,4478.0,133.0499,133.0946,133.032,133.0588,4478.0
2019-06-13 14:55:00,148.66,148.78,148.66,148.78,7082.0,133.0678,133.1752,133.0678,133.1752,7082.0
2019-06-13 15:00:00,148.75,148.75,148.53,148.59,6917.0,133.1483,133.1483,132.9514,133.0051,6917.0
2019-06-13 15:05:00,148.55,148.55,148.44,148.47,7266.0,132.9693,132.9693,132.8708,132.8977,7266.0
2019-06-13 15:10:00,148.48,148.55,148.44,148.49,11241.0,132.9066,132.9693,132.8708,132.9156,11241.0
2019-06-13 15:15:00,148.46,148.46,148.29,148.37,7228.0,132.8887,132.8887,132.7366,132.8082,7228.0
2019-06-13 15:20:00,148.37,148.43,148.27,148.28,20576.0,132.8082,132.8619,132.7187,132.7276,20576.0
2019-06-13 15:25:00,148.3,148.34,148.2,148.3,27519.0,132.7455,132.7813,132.656,132.7455,27519.0
2019-06-13 15:30:00,148.3,148.46,148.26,148.4,13020.0,132.7455,132.8887,132.7097,132.835,13020.0
2019-06-13 15:35:00,148.42,148.57,148.42,148.51,12450.0,132.8529,132.9872,132.8529,132.9335,12450.0
2019-06-13 15:40:00,148.47,148.54,148.46,148.51,14522.0,132.8977,132.9604,132.8887,132.9335,14522.0
2019-06-13 15:45:00,148.51,148.53,148.43,148.48,17804.0,132.9335,132.9514,132.8619,132.9066,17804.0
2019-06-13 15:50:00,148.49,148.55,148.36,148.49,24609.0,132.9156,132.9693,132.7992,132.9156,24609.0
2019-06-13 15:55:00,148.5,148.87,148.43,148.83,80903.0,132.9245,133.2557,132.8619,133.2199,80903.0
2019-06-14 09:30:00,149.17,149.4,148.74,148.74,16473.0,133.5243,133.7302,133.1394,133.1394,16473.0
2019-06-14 09:35:00,148.77,149.06,148.73,148.91,2749.0,133.1662,133.4258,133.1304,133.2915,2749.0
2019-06-14 09:40:00,148.89,148.97,148.79,148.81,3386.0,133.2736,133.3453,133.1841,133.202,3386.0
2019-06-14 09:45:00,148.83,148.96,148.71,148.77,4858.0,133.2199,133.3363,133.1125,133.1662,4858.0
2019-06-14 09:50:00,148.66,148.66,148.54,148.62,4944.0,133.0678,133.0678,132.9604,133.032,4944.0
2019-06-14 09:55:00,148.7,149.02,148.7,149.0,3305.0,133.1036,133.39,133.1036,133.3721,3305.0
2019-06-14 10:00:00,149.01,149.12,148.9,149.12,4303.0,133.3811,133.4795,133.2826,133.4795,4303.0
2019-06-14 10:05:00,149.08,149.57,149.08,149.51,6121.0,133.4437,133.8823,133.4437,133.8286,6121.0
2019-06-14 10:10:00,149.47,149.6,149.35,149.55,12924.0,133.7928,133.9092,133.6854,133.8644,12924.0
2019-06-14 10:15:00,149.6,149.6,149.43,149.46,3576.0,133.9092,133.9092,133.757,133.7839,3576.0
2019-06-14 10:20:00,149.44,149.6,149.42,149.59,5099.0,133.766,133.9092,133.7481,133.9002,5099.0
2019-06-14 10:25:00,149.47,149.57,149.45,149.5,4687.0,133.7928,133.8823,133.7749,133.8197,4687.0
2019-06-14 10:30:00,149.52,149.55,149.33,149.33,3786.0,133.8376,133.8644,133.6675,133.6675,3786.0
2019-06-14 10:35:00,149.35,149.42,149.22,149.42,7203.0,133.6854,133.7481,133.569,133.7481,7203.0
2019-06-14 10:40:00,149.44,149.53,149.35,149.51,5200.0,133.766,133.8465,133.6854,133.8286,5200.0
2019-06-14 10:45:00,149.55,149.65,149.51,149.64,6413.0,133.8644,133.9539,133.8286,133.945,6413.0
2019-06-14 10:50:00,149.67,149.86,149.67,149.71,9009.0,133.9718,134.1419,133.9718,134.0076,9009.0
2019-06-14 10:55:00,149.66,149.83,149.62,149.82,3638.0,133.9629,134.1151,133.9271,134.1061,3638.0
2019-06-14 11:00:00,149.82,149.86,149.76,149.83,5555.0,134.1061,134.1419,134.0524,134.1151,5555.0
2019-06-14 11:05:00,149.83,149.85,149.65,149.69,7105.0,134.1151,134.133,133.9539,133.9897,7105.0
2019-06-14 11:10:00,149.67,149.73,149.45,149.51,7071.0,133.9718,134.0255,133.7749,133.8286,7071.0
2019-06-14 11:15:00,149.48,149.53,149.45,149.49,3259.0,133.8018,133.8465,133.7749,133.8107,3259.0
2019-06-14 11:20:00,149.49,149.59,149.45,149.59,5496.0,133.8107,133.9002,133.7749,133.9002,5496.0
2019-06-14 11:25:00,149.58,149.75,149.58,149.69,7217.0,133.8913,134.0434,133.8913,133.9897,7217.0
2019-06-14 11:30:00,149.68,149.8,149.67,149.75,5074.0,133.9808,134.0882,133.9718,134.0434,5074.0
2019-06-14 11:35:00,149.75,149.85,149.71,149.84,5926.0,134.0434,134.133,134.0076,134.124,5926.0
2019-06-14 11:40:00,149.82,149.82,149.61,149.61,3275.0,134.1061,134.1061,133.9181,133.9181,3275.0
2019-06-14 11:45:00,149.54,149.72,149.52,149.72,3468.0,133.8555,134.0166,133.8376,134.0166,3468.0
2019-06-14 11:50:00,149.71,149.73,149.57,149.58,3190.0,134.0076,134.0255,133.8823,133.8913,3190.0
2019-06-14 11:55:00,149.58,149.69,149.55,149.6,4900.0,133.8913,133.9897,133.8644,133.9092,4900.0
2019-06-14 12:00:00,149.59,149.6,149.47,149.47,3146.0,133.9002,133.9092,133.7928,133.7928,3146.0
2019-06-14 12:05:00,149.48,149.59,149.46,149.58,3573.0,133.8018,133.9002,133.7839,133.8913,3573.0
2019-06-14 12:10:00,149.55,149.6,149.55,149.59,2242.0,133.8644,133.9092,133.8644,133.9002,2242.0
2019-06-14 12:15:00,149.59,149.61,149.5,149.57,5640.0,133.9002,133.9181,133.8197,133.8823,5640.0
2019-06-14 12:20:00,149.59,149.62,149.56,149.58,3120.0,133.9002,133.9271,133.8734,133.8913,3120.0
2019-06-14 12:25:00,149.61,149.72,149.61,149.68,8102.0,133.9181,134.0166,133.9181,133.9808,8102.0
2019-06-14 12:30:00,149.69,149.71,149.65,149.7,8836.0,133.9897,134.0076,133.9539,133.9987,8836.0
2019-06-14 12:35:00,149.66,149.76,149.66,149.74,4367.0,133.9629,134.0524,133.9629,134.0345,4367.0
2019-06-14 12:40:00,149.71,149.71,149.6,149.65,3502.0,134.0076,134.0076,133.9092,133.9539,3502.0
2019-06-14 12:45:00,149.65,149.68,149.6,149.62,2954.0,133.9539,133.9808,133.9092,133.9271,2954.0
2019-06-14 12:50:00,149.66,149.83,149.66,149.75,4392.0,133.9629,134.1151,133.9629,134.0434,4392.0
2019-06-14 12:55:00,149.77,149.83,149.77,149.81,2273.0,134.0613,134.1151,134.0613,134.0972,2273.0
2019-06-14 13:00:00,149.83,149.89,149.82,149.89,2474.0,134.1151,134.1688,134.1061,134.1688,2474.0
2019-06-14 13:05:00,149.89,149.96,149.84,149.9,11164.0,134.1688,134.2314,134.124,134.1777,11164.0
2019-06-14 13:10:00,149.88,149.95,149.84,149.88,5656.0,134.1598,134.2225,134.124,134.1598,5656.0
2019-06-14 13:15:00,149.88,149.99,149.88,149.97,3060.0,134.1598,134.2583,134.1598,134.2404,3060.0
2019-06-14 13:20:00,149.98,150.02,149.92,149.92,15498.0,134.2493,134.2851,134.1956,134.1956,15498.0
2019-06-14 13:25:00,149.94,149.94,149.78,149.79,3216.0,134.2135,134.2135,134.0703,134.0792,3216.0
2019-06-14 13:30:00,149.79,149.89,149.77,149.89,4817.0,134.0792,134.1688,134.0613,134.1688,4817.0
2019-06-14 13:35:00,149.88,149.95,149.87,149.91,3113.0,134.1598,134.2225,134.1509,134.1867,3113.0
2019-06-14 13:40:00,149.9,149.9,149.83,149.88,2306.0,134.1777,134.1777,134.1151,134.1598,2306.0
2019-06-14 13:45:00,149.88,149.95,149.82,149.95,11903.0,134.1598,134.2225,134.1061,134.2225,11903.0
2019-06-14 13:50:00,149.94,149.98,149.88,149.88,3735.0,134.2135,134.2493,134.1598,134.1598,3735.0
2019-06-14 13:55:00,149.86,149.9,149.8,149.8,5785.0,134.1419,134.1777,134.0882,134.0882,5785.0
2019-06-14 14:00:00,149.8,149.93,149.8,149.89,5062.0,134.0882,134.2046,134.0882,134.1688,5062.0
2019-06-14 14:05:00,149.89,149.92,149.86,149.92,8355.0,134.1688,134.1956,134.1419,134.1956,8355.0
2019-06-14 14:10:00,149.89,149.95,149.86,149.92,16979.0,134.1688,134.2225,134.1419,134.1956,16979.0
2019-06-14 14:15:00,149.93,150.09,149.92,150.06,59880.0,134.2046,134.3478,134.1956,134.3209,59880.0
2019-06-14 14:20:00,150.07,150.1,149.99,149.99,6148.0,134.3299,134.3567,134.2583,134.2583,6148.0
2019-06-14 14:25:00,150.03,150.27,150.03,150.27,12018.0,134.2941,134.5089,134.2941,134.5089,12018.0
2019-06-14 14:30:00,150.28,150.28,150.12,150.13,4696.0,134.5179,134.5179,134.3746,134.3836,4696.0
2019-06-14 14:35:00,150.12,150.15,150.07,150.11,3917.0,134.3746,134.4015,134.3299,134.3657,3917.0
2019-06-14 14:40:00,150.12,150.13,150.05,150.06,3287.0,134.3746,134.3836,134.312,134.3209,3287.0
2019-06-14 14:45:00,150.08,150.15,150.06,150.07,7317.0,134.3388,134.4015,134.3209,134.3299,7317.0
2019-06-14 14:50:00,150.09,150.11,150.06,150.06,6722.0,134.3478,134.3657,134.3209,134.3209,6722.0
2019-06-14 14:55:00,150.09,150.14,150.06,150.12,5360.0,134.3478,134.3925,134.3209,134.3746,5360.0
2019-06-14 15:00:00,150.11,150.23,150.05,150.22,8777.0,134.3657,134.4731,134.312,134.4641,8777.0
2019-06-14 15:05:00,150.19,150.23,150.15,150.19,4714.0,134.4373,134.4731,134.4015,134.4373,4714.0
2019-06-14 15:10:00,150.19,150.28,150.19,150.25,8694.0,134.4373,134.5179,134.4373,134.491,8694.0
2019-06-14 15:15:00,150.29,150.31,150.2,150.27,7032.0,134.5268,134.5447,134.4462,134.5089,7032.0
2019-06-14 15:20:00,150.29,150.46,150.28,150.38,44261.0,134.5268,134.679,134.5179,134.6074,44261.0
2019-06-14 15:25:00,150.39,150.39,150.25,150.27,6904.0,134.6163,134.6163,134.491,134.5089,6904.0
2019-06-14 15:30:00,150.27,150.34,150.17,150.34,10609.0,134.5089,134.5716,134.4194,134.5716,10609.0
2019-06-14 15:35:00,150.35,150.49,150.34,150.47,10916.0,134.5805,134.7058,134.5716,134.6879,10916.0
2019-06-14 15:40:00,150.47,150.47,150.25,150.33,14790.0,134.6879,134.6879,134.491,134.5626,14790.0
2019-06-14 15:45:00,150.34,150.35,150.2,150.3,10396.0,134.5716,134.5805,134.4462,134.5358,10396.0
2019-06-14 15:50:00,150.29,150.53,150.27,150.47,21476.0,134.5268,134.7416,134.5089,134.6879,21476.0
2019-06-14 15:55:00,150.47,150.52,150.23,150.26,47808.0,134.6879,134.7327,134.4731,134.5,47808.0
2019-06-17 09:30:00,150.76,150.94,150.34,150.38,17185.0,134.9475,135.1086,134.5716,134.6074,17185.0
2019-06-17 09:35:00,150.33,150.33,149.53,149.53,7035.0,134.5626,134.5626,133.8465,133.8465,7035.0
2019-06-17 09:40:00,149.54,149.98,149.54,149.91,10490.0,133.8555,134.2493,133.8555,134.1867,10490.0
2019-06-17 09:45:00,149.87,150.06,149.82,149.82,15426.0,134.1509,134.3209,134.1061,134.1061,15426.0
2019-06-17 09:50:00,149.86,149.86,149.62,149.72,4189.0,134.1419,134.1419,133.9271,134.0166,4189.0
2019-06-17 09:55:00,149.72,149.88,149.67,149.88,4466.0,134.0166,134.1598,133.9718,134.1598,4466.0
2019-06-17 10:00:00,149.89,150.04,149.79,149.83,4889.0,134.1688,134.303,134.0792,134.1151,4889.0
2019-06-17 10:05:00,149.89,149.96,149.84,149.84,4939.0,134.1688,134.2314,134.124,134.124,4939.0
2019-06-17 10:10:00,149.81,149.96,149.81,149.88,2400.0,134.0972,134.2314,134.0972,134.1598,2400.0
2019-06-17 10:15:00,149.84,149.88,149.77,149.88,4411.0,134.124,134.1598,134.0613,134.1598,4411.0
2019-06-17 10:20:00,149.87,149.99,149.87,149.97,6264.0,134.1509,134.2583,134.1509,134.2404,6264.0
2019-06-17 10:25:00,149.96,150.02,149.87,149.87,2420.0,134.2314,134.2851,134.1509,134.1509,2420.0
2019-06-17 10:30:00,149.9,149.92,149.66,149.75,7972.0,134.1777,134.1956,133.9629,134.0434,7972.0
2019-06-17 10:35:00,149.74,149.83,149.71,149.8,2927.0,134.0345,134.1151,134.0076,134.0882,2927.0
2019-06-17 10:40:00,149.8,149.82,149.63,149.63,5478.0,134.0882,134.1061,133.936,133.936,5478.0
2019-06-17 10:45:00,149.52,149.52,149.39,149.42,3269.0,133.8376,133.8376,133.7212,133.7481,3269.0
2019-06-17 10:50:00,149.42,149.52,149.42,149.48,3292.0,133.7481,133.8376,133.7481,133.8018,3292.0
2019-06-17 10:55:00,149.43,149.6,149.41,149.6,7186.0,133.757,133.9092,133.7391,133.9092,7186.0
2019-06-17 11:00:00,149.62,149.64,149.58,149.6,2147.0,133.9271,133.945,133.8913,133.9092,2147.0
2019-06-17 11:05:00,149.6,149.6,149.51,149.53,11120.0,133.9092,133.9092,133.8286,133.8465,11120.0
2019-06-17 11:10:00,149.52,149.56,149.36,149.36,5800.0,133.8376,133.8734,133.6943,133.6943,5800.0
2019-06-17 11:15:00,149.37,149.49,149.37,149.44,4947.0,133.7033,133.8107,133.7033,133.766,4947.0
2019-06-17 11:20:00,149.45,149.64,149.45,149.64,4282.0,133.7749,133.945,133.7749,133.945,4282.0
2019-06-17 11:25:00,149.67,149.67,149.48,149.48,3108.0,133.9718,133.9718,133.8018,133.8018,3108.0
2019-06-17 11:30:00,149.51,149.62,149.38,149.38,3461.0,133.8286,133.9271,133.7123,133.7123,3461.0
2019-06-17 11:35:00,149.38,149.42,149.35,149.4,3700.0,133.7123,133.7481,133.6854,133.7302,3700.0
2019-06-17 11:40:00,149.41,149.45,149.32,149.34,3151.0,133.7391,133.7749,133.6585,133.6764,3151.0
2019-06-17 11:45:00,149.34,149.37,149.28,149.3,5037.0,133.6764,133.7033,133.6227,133.6406,5037.0
2019-06-17 11:50:00,149.31,149.31,149.21,149.3,3605.0,133.6496,133.6496,133.5601,133.6406,3605.0
2019-06-17 11:55:00,149.29,149.44,149.29,149.37,4554.0,133.6317,133.766,133.6317,133.7033,4554.0
2019-06-17 12:00:00,149.35,149.41,149.34,149.34,6041.0,133.6854,133.7391,133.6764,133.6764,6041.0
2019-06-17 12:05:00,149.34,149.43,149.34,149.37,3352.0,133.6764,133.757,133.6764,133.7033,3352.0
2019-06-17 12:10:00,149.41,149.43,149.32,149.37,5145.0,133.7391,133.757,133.6585,133.7033,5145.0
2019-06-17 12:15:00,149.38,149.38,149.29,149.33,2606.0,133.7123,133.7123,133.6317,133.6675,2606.0
2019-06-17 12:20:00,149.34,149.35,149.16,149.21,4363.0,133.6764,133.6854,133.5153,133.5601,4363.0
2019-06-17 12:25:00,149.23,149.27,149.22,149.23,2440.0,133.578,133.6138,133.569,133.578,2440.0
2019-06-17 12:30:00,149.2,149.22,149.14,149.16,7029.0,133.5511,133.569,133.4974,133.5153,7029.0
2019-06-17 12:35:00,149.15,149.15,149.04,149.13,9884.0,133.5064,133.5064,133.4079,133.4885,9884.0
2019-06-17 12:40:00,149.14,149.17,149.07,149.14,7296.0,133.4974,133.5243,133.4348,133.4974,7296.0
2019-06-17 12:45:00,149.16,149.28,149.16,149.2,4905.0,133.5153,133.6227,133.5153,133.5511,4905.0
2019-06-17 12:50:00,149.2,149.21,149.09,149.21,5733.0,133.5511,133.5601,133.4527,133.5601,5733.0
2019-06-17 12:55:00,149.19,149.21,149.04,149.08,7297.0,133.5422,133.5601,133.4079,133.4437,7297.0
2019-06-17 13:00:00,149.08,149.15,149.07,149.09,4148.0,133.4437,133.5064,133.4348,133.4527,4148.0
2019-06-17 13:05:00,149.09,149.29,149.06,149.29,3953.0,133.4527,133.6317,133.4258,133.6317,3953.0
2019-06-17 13:10:00,149.3,149.42,149.3,149.41,2496.0,133.6406,133.7481,133.6406,133.7391,2496.0
2019-06-17 13:15:00,149.37,149.37,149.28,149.36,2703.0,133.7033,133.7033,133.6227,133.6943,2703.0
2019-06-17 13:20:00,149.36,149.36,149.21,149.21,1916.0,133.6943,133.6943,133.5601,133.5601,1916.0
2019-06-17 13:25:00,149.1,149.16,149.05,149.13,3790.0,133.4616,133.5153,133.4169,133.4885,3790.0
2019-06-17 13:30:00,149.13,149.14,149.07,149.14,2252.0,133.4885,133.4974,133.4348,133.4974,2252.0
2019-06-17 13:35:00,149.14,149.17,149.12,149.16,3519.0,133.4974,133.5243,133.4795,133.5153,3519.0
2019-06-17 13:40:00,149.15,149.19,149.1,149.19,4947.0,133.5064,133.5422,133.4616,133.5422,4947.0
2019-06-17 13:45:00,149.19,149.22,149.16,149.22,4968.0,133.5422,133.569,133.5153,133.569,4968.0
2019-06-17 13:50:00,149.23,149.23,149.15,149.22,4751.0,133.578,133.578,133.5064,133.569,4751.0
2019-06-17 13:55:00,149.22,149.24,149.12,149.12,7991.0,133.569,133.5869,133.4795,133.4795,7991.0
2019-06-17 14:00:00,149.13,149.23,149.12,149.2,5404.0,133.4885,133.578,133.4795,133.5511,5404.0
2019-06-17 14:05:00,149.19,149.2,149.12,149.17,8630.0,133.5422,133.5511,133.4795,133.5243,8630.0
2019-06-17 14:10:00,149.16,149.19,149.11,149.14,6860.0,133.5153,133.5422,133.4706,133.4974,6860.0
2019-06-17 14:15:00,149.15,149.22,149.12,149.22,9127.0,133.5064,133.569,133.4795,133.569,9127.0
2019-06-17 14:20:00,149.22,149.3,149.22,149.26,5214.0,133.569,133.6406,133.569,133.6048,5214.0
2019-06-17 14:25:00,149.25,149.25,149.14,149.15,6256.0,133.5959,133.5959,133.4974,133.5064,6256.0
2019-06-17 14:30:00,149.15,149.15,149.01,149.01,4975.0,133.5064,133.5064,133.3811,133.3811,4975.0
2019-06-17 14:35:00,149.0,149.05,148.96,148.96,3507.0,133.3721,133.4169,133.3363,133.3363,3507.0
2019-06-17 14:40:00,148.98,149.07,148.98,149.05,4911.0,133.3542,133.4348,133.3542,133.4169,4911.0
2019-06-17 14:45:00,149.04,149.04,149.0,149.0,2686.0,133.4079,133.4079,133.3721,133.3721,2686.0
2019-06-17 14:50:00,148.96,149.01,148.95,148.97,8227.0,133.3363,133.3811,133.3274,133.3453,8227.0
2019-06-17 14:55:00,148.94,148.95,148.9,148.91,7017.0,133.3184,133.3274,133.2826,133.2915,7017.0
2019-06-17 15:00:00,148.89,152.0,148.78,148.87,24012.0,133.2736,136.0575,133.1752,133.2557,24012.0
2019-06-17 15:05:00,148.87,148.9,148.83,148.85,4829.0,133.2557,133.2826,133.2199,133.2378,4829.0
2019-06-17 15:10:00,148.85,148.85,148.72,148.72,10930.0,133.2378,133.2378,133.1215,133.1215,10930.0
2019-06-17 15:15:00,148.72,148.76,148.61,148.63,9723.0,133.1215,133.1573,133.023,133.0409,9723.0
2019-06-17 15:20:00,148.63,148.64,148.54,148.59,8491.0,133.0409,133.0499,132.9604,133.0051,8491.0
2019-06-17 15:25:00,148.59,148.7,148.58,148.67,12358.0,133.0051,133.1036,132.9962,133.0767,12358.0
2019-06-17 15:30:00,148.65,148.66,148.42,148.46,13443.0,133.0588,133.0678,132.8529,132.8887,13443.0
2019-06-17 15:35:00,148.47,148.61,148.42,148.42,16214.0,132.8977,133.023,132.8529,132.8529,16214.0
2019-06-17 15:40:00,148.44,148.53,148.34,148.52,21640.0,132.8708,132.9514,132.7813,132.9425,21640.0
2019-06-17 15:45:00,148.52,148.56,148.47,148.49,35580.0,132.9425,132.9783,132.8977,132.9156,35580.0
2019-06-17 15:50:00,148.47,148.51,148.29,148.31,59358.0,132.8977,132.9335,132.7366,132.7545,59358.0
2019-06-17 15:55:00,148.32,148.42,148.15,148.38,139736.0,132.7634,132.8529,132.6113,132.8171,139736.0
2019-06-18 09:30:00,148.62,148.62,148.02,148.17,15352.0,133.032,133.032,132.4949,132.6292,15352.0
2019-06-18 09:35:00,148.14,148.49,148.08,148.49,6857.0,132.6023,132.9156,132.5486,132.9156,6857.0
2019-06-18 09:40:00,148.48,148.86,148.34,148.84,11523.0,132.9066,133.2468,132.7813,133.2289,11523.0
2019-06-18 09:45:00,148.77,148.81,148.33,148.76,11475.0,133.1662,133.202,132.7724,133.1573,11475.0
2019-06-18 09:50:00,148.71,148.77,148.42,148.42,10082.0,133.1125,133.1662,132.8529,132.8529,10082.0
2019-06-18 09:55:00,148.46,148.62,148.46,148.49,8231.0,132.8887,133.032,132.8887,132.9156,8231.0
2019-06-18 10:00:00,148.57,148.92,148.54,148.86,16858.0,132.9872,133.3005,132.9604,133.2468,16858.0
2019-06-18 10:05:00,148.85,149.12,148.76,149.12,7284.0,133.2378,133.4795,133.1573,133.4795,7284.0
2019-06-18 10:10:00,149.15,149.15,148.9,148.92,5452.0,133.5064,133.5064,133.2826,133.3005,5452.0
2019-06-18 10:15:00,148.96,149.18,148.96,149.18,4009.0,133.3363,133.5332,133.3363,133.5332,4009.0
2019-06-18 10:20:00,149.13,149.3,149.11,149.11,5326.0,133.4885,133.6406,133.4706,133.4706,5326.0
2019-06-18 10:25:00,149.05,149.15,148.93,148.94,8317.0,133.4169,133.5064,133.3094,133.3184,8317.0
2019-06-18 10:30:00,148.93,148.99,148.85,148.95,15250.0,133.3094,133.3632,133.2378,133.3274,15250.0
2019-06-18 10:35:00,148.95,149.12,148.92,149.09,8689.0,133.3274,133.4795,133.3005,133.4527,8689.0
2019-06-18 10:40:00,149.11,149.14,149.02,149.02,7129.0,133.4706,133.4974,133.39,133.39,7129.0
2019-06-18 10:45:00,149.05,149.26,149.05,149.17,5869.0,133.4169,133.6048,133.4169,133.5243,5869.0
2019-06-18 10:50:00,149.16,149.5,149.1,149.44,9132.0,133.5153,133.8197,133.4616,133.766,9132.0
2019-06-18 10:55:00,149.43,149.51,149.41,149.46,2722.0,133.757,133.8286,133.7391,133.7839,2722.0
2019-06-18 11:00:00,149.44,149.52,149.41,149.44,8547.0,133.766,133.8376,133.7391,133.766,8547.0
2019-06-18 11:05:00,149.44,149.48,149.2,149.2,23869.0,133.766,133.8018,133.5511,133.5511,23869.0
2019-06-18 11:10:00,149.21,149.24,149.12,149.23,30160.0,133.5601,133.5869,133.4795,133.578,30160.0
2019-06-18 11:15:00,149.24,149.36,149.19,149.19,7708.0,133.5869,133.6943,133.5422,133.5422,7708.0
2019-06-18 11:20:00,149.16,149.28,148.94,149.0,12974.0,133.5153,133.6227,133.3184,133.3721,12974.0
2019-06-18 11:25:00,149.01,149.22,149.0,149.18,3300.0,133.3811,133.569,133.3721,133.5332,3300.0
2019-06-18 11:30:00,149.18,149.18,149.07,149.15,9990.0,133.5332,133.5332,133.4348,133.5064,9990.0
2019-06-18 11:35:00,149.15,149.23,149.13,149.19,9351.0,133.5064,133.578,133.4885,133.5422,9351.0
2019-06-18 11:40:00,149.21,149.22,149.09,149.17,14004.0,133.5601,133.569,133.4527,133.5243,14004.0
2019-06-18 11:45:00,149.17,149.28,149.1,149.2,10077.0,133.5243,133.6227,133.4616,133.5511,10077.0
2019-06-18 11:50:00,149.19,149.41,149.15,149.3,51854.0,133.5422,133.7391,133.5064,133.6406,51854.0
2019-06-18 11:55:00,149.27,149.27,149.09,149.12,7651.0,133.6138,133.6138,133.4527,133.4795,7651.0
2019-06-18 12:00:00,149.16,149.18,149.1,149.17,5874.0,133.5153,133.5332,133.4616,133.5243,5874.0
2019-06-18 12:05:00,149.14,149.2,149.1,149.11,2299.0,133.4974,133.5511,133.4616,133.4706,2299.0
2019-06-18 12:10:00,149.06,149.11,148.98,149.03,10319.0,133.4258,133.4706,133.3542,133.399,10319.0
2019-06-18 12:15:00,149.04,149.11,148.87,148.88,7127.0,133.4079,133.4706,133.2557,133.2647,7127.0
2019-06-18 12:20:00,148.88,149.02,148.88,148.96,6480.0,133.2647,133.39,133.2647,133.3363,6480.0
2019-06-18 12:25:00,148.94,148.96,148.87,148.93,4379.0,133.3184,133.3363,133.2557,133.3094,4379.0
2019-06-18 12:30:00,148.94,148.99,148.83,148.83,4960.0,133.3184,133.3632,133.2199,133.2199,4960.0
2019-06-18 12:35:00,148.82,148.92,148.82,148.88,4190.0,133.211,133.3005,133.211,133.2647,4190.0
2019-06-18 12:40:00,148.89,148.99,148.88,148.99,6819.0,133.2736,133.3632,133.2647,133.3632,6819.0
2019-06-18 12:45:00,148.94,148.94,148.84,148.84,3475.0,133.3184,133.3184,133.2289,133.2289,3475.0
2019-06-18 12:50:00,148.9,149.03,148.87,149.0,6159.0,133.2826,133.399,133.2557,133.3721,6159.0
2019-06-18 12:55:00,149.0,149.11,149.0,149.02,7031.0,133.3721,133.4706,133.3721,133.39,7031.0
2019-06-18 13:00:00,148.98,149.0,148.88,148.88,8188.0,133.3542,133.3721,133.2647,133.2647,8188.0
2019-06-18 13:05:00,148.86,148.86,148.69,148.79,9809.0,133.2468,133.2468,133.0946,133.1841,9809.0
2019-06-18 13:10:00,148.79,148.79,148.55,148.55,2811.0,133.1841,133.1841,132.9693,132.9693,2811.0
2019-06-18 13:15:00,148.58,148.66,148.55,148.58,5898.0,132.9962,133.0678,132.9693,132.9962,5898.0
2019-06-18 13:20:00,148.57,148.68,148.52,148.56,4830.0,132.9872,133.0857,132.9425,132.9783,4830.0
2019-06-18 13:25:00,148.59,148.68,148.58,148.61,3427.0,133.0051,133.0857,132.9962,133.023,3427.0
2019-06-18 13:30:00,148.6,148.67,148.56,148.56,3663.0,133.0141,133.0767,132.9783,132.9783,3663.0
2019-06-18 13:35:00,148.6,148.69,148.59,148.6,3477.0,133.0141,133.0946,133.0051,133.0141,3477.0
2019-06-18 13:40:00,148.6,148.63,148.52,148.63,3788.0,133.0141,133.0409,132.9425,133.0409,3788.0
2019-06-18 13:45:00,148.63,148.77,148.63,148.74,2900.0,133.0409,133.1662,133.0409,133.1394,2900.0
2019-06-18 13:50:00,148.73,148.75,148.69,148.73,2994.0,133.1304,133.1483,133.0946,133.1304,2994.0
2019-06-18 13:55:00,148.74,148.84,148.74,148.75,3801.0,133.1394,133.2289,133.1394,133.1483,3801.0
2019-06-18 14:00:00,148.79,148.84,148.77,148.77,3049.0,133.1841,133.2289,133.1662,133.1662,3049.0
2019-06-18 14:05:00,148.79,148.88,148.73,148.87,5531.0,133.1841,133.2647,133.1304,133.2557,5531.0
2019-06-18 14:10:00,148.89,149.0,148.86,149.0,10100.0,133.2736,133.3721,133.2468,133.3721,10100.0
2019-06-18 14:15:00,149.02,149.02,148.92,148.93,4880.0,133.39,133.39,133.3005,133.3094,4880.0
2019-06-18 14:20:00,148.9,148.92,148.83,148.9,5879.0,133.2826,133.3005,133.2199,133.2826,5879.0
2019-06-18 14:25:00,148.9,148.92,148.84,148.84,6605.0,133.2826,133.3005,133.2289,133.2289,6605.0
2019-06-18 14:30:00,148.84,148.89,148.83,148.86,4700.0,133.2289,133.2736,133.2199,133.2468,4700.0
2019-06-18 14:35:00,148.85,148.85,148.71,148.72,3945.0,133.2378,133.2378,133.1125,133.1215,3945.0
2019-06-18 14:40:00,148.73,148.79,148.72,148.72,5403.0,133.1304,133.1841,133.1215,133.1215,5403.0
2019-06-18 14:45:00,148.69,148.75,148.65,148.65,5186.0,133.0946,133.1483,133.0588,133.0588,5186.0
2019-06-18 14:50:00,148.65,148.69,148.59,148.59,6530.0,133.0588,133.0946,133.0051,133.0051,6530.0
2019-06-18 14:55:00,148.6,148.62,148.54,148.55,6488.0,133.0141,133.032,132.9604,132.9693,6488.0
2019-06-18 15:00:00,148.53,148.66,148.46,148.6,11104.0,132.9514,133.0678,132.8887,133.0141,11104.0
2019-06-18 15:05:00,148.6,148.68,148.47,148.5,12556.0,133.0141,133.0857,132.8977,132.9245,12556.0
2019-06-18 15:10:00,148.54,148.6,148.46,148.46,11604.0,132.9604,133.0141,132.8887,132.8887,11604.0
2019-06-18 15:15:00,148.46,148.49,148.38,148.47,16430.0,132.8887,132.9156,132.8171,132.8977,16430.0
2019-06-18 15:20:00,148.46,148.46,148.1,148.33,51623.0,132.8887,132.8887,132.5665,132.7724,51623.0
2019-06-18 15:25:00,148.33,148.33,148.15,148.21,28546.0,132.7724,132.7724,132.6113,132.665,28546.0
2019-06-18 15:30:00,148.21,148.23,147.97,148.03,33619.0,132.665,132.6829,132.4501,132.5038,33619.0
2019-06-18 15:35:00,148.04,148.06,147.99,147.99,51321.0,132.5128,132.5307,132.468,132.468,51321.0
2019-06-18 15:40:00,148.0,148.06,147.97,148.05,40070.0,132.477,132.5307,132.4501,132.5217,40070.0
2019-06-18 15:45:00,148.06,148.24,148.02,148.12,43021.0,132.5307,132.6918,132.4949,132.5844,43021.0
2019-06-18 15:50:00,148.11,148.15,147.9,148.02,69394.0,132.5755,132.6113,132.3875,132.4949,69394.0
2019-06-18 15:55:00,148.03,148.15,147.92,148.14,111575.0,132.5038,132.6113,132.4054,132.6023,111575.0
2019-06-19 09:30:00,148.51,148.9,148.3,148.9,16278.0,132.9335,133.2826,132.7455,133.2826,16278.0
2019-06-19 09:35:00,148.79,149.08,148.73,149.08,25694.0,133.1841,133.4437,133.1304,133.4437,25694.0
2019-06-19 09:40:00,149.21,149.4,148.64,148.91,67852.0,133.5601,133.7302,133.0499,133.2915,67852.0
2019-06-19 09:45:00,148.94,148.98,148.64,148.79,30703.0,133.3184,133.3542,133.0499,133.1841,30703.0
2019-06-19 09:50:00,148.78,149.01,148.69,148.92,7748.0,133.1752,133.3811,133.0946,133.3005,7748.0
2019-06-19 09:55:00,148.87,149.03,148.79,148.92,9383.0,133.2557,133.399,133.1841,133.3005,9383.0
2019-06-19 10:00:00,148.89,149.05,148.88,148.96,9059.0,133.2736,133.4169,133.2647,133.3363,9059.0
2019-06-19 10:05:00,148.94,149.01,148.91,149.01,8243.0,133.3184,133.3811,133.2915,133.3811,8243.0
2019-06-19 10:10:00,149.02,149.08,148.85,148.86,12627.0,133.39,133.4437,133.2378,133.2468,12627.0
2019-06-19 10:15:00,148.87,148.87,148.76,148.76,12972.0,133.2557,133.2557,133.1573,133.1573,12972.0
2019-06-19 10:20:00,148.76,148.82,148.62,148.62,16978.0,133.1573,133.211,133.032,133.032,16978.0
2019-06-19 10:25:00,148.57,148.6,148.5,148.6,10644.0,132.9872,133.0141,132.9245,133.0141,10644.0
2019-06-19 10:30:00,148.6,148.61,148.45,148.57,8501.0,133.0141,133.023,132.8798,132.9872,8501.0
2019-06-19 10:35:00,148.6,148.66,148.57,148.57,8403.0,133.0141,133.0678,132.9872,132.9872,8403.0
2019-06-19 10:40:00,148.58,148.58,148.48,148.57,8347.0,132.9962,132.9962,132.9066,132.9872,8347.0
2019-06-19 10:45:00,148.55,148.7,148.54,148.62,10011.0,132.9693,133.1036,132.9604,133.032,10011.0
2019-06-19 10:50:00,148.62,148.7,148.53,148.69,16160.0,133.032,133.1036,132.9514,133.0946,16160.0
2019-06-19 10:55:00,148.69,148.7,148.53,148.55,9566.0,133.0946,133.1036,132.9514,132.9693,9566.0
2019-06-19 11:00:00,148.56,148.71,148.55,148.68,14642.0,132.9783,133.1125,132.9693,133.0857,14642.0
2019-06-19 11:05:00,148.69,148.71,148.58,148.59,14495.0,133.0946,133.1125,132.9962,133.0051,14495.0
2019-06-19 11:10:00,148.56,148.6,148.44,148.47,9431.0,132.9783,133.0141,132.8708,132.8977,9431.0
2019-06-19 11:15:00,148.47,148.7,148.45,148.66,18777.0,132.8977,133.1036,132.8798,133.0678,18777.0
2019-06-19 11:20:00,148.67,148.73,148.62,148.62,17563.0,133.0767,133.1304,133.032,133.032,17563.0
2019-06-19 11:25:00,148.59,148.63,148.55,148.56,8657.0,133.0051,133.0409,132.9693,132.9783,8657.0
2019-06-19 11:30:00,148.56,148.74,148.56,148.59,14353.0,132.9783,133.1394,132.9783,133.0051,14353.0
2019-06-19 11:35:00,148.57,148.82,148.56,148.7,10448.0,132.9872,133.211,132.9783,133.1036,10448.0
2019-06-19 11:40:00,148.72,148.95,148.71,148.92,5932.0,133.1215,133.3274,133.1125,133.3005,5932.0
2019-06-19 11:45:00,148.93,148.93,148.78,148.79,6800.0,133.3094,133.3094,133.1752,133.1841,6800.0
2019-06-19 11:50:00,148.77,148.93,148.75,148.8,17777.0,133.1662,133.3094,133.1483,133.1931,17777.0
2019-06-19 11:55:00,148.73,148.73,148.62,148.67,4736.0,133.1304,133.1304,133.032,133.0767,4736.0
2019-06-19 12:00:00,148.68,148.77,148.66,148.72,4728.0,133.0857,133.1662,133.0678,133.1215,4728.0
2019-06-19 12:05:00,148.7,148.73,148.64,148.66,5400.0,133.1036,133.1304,133.0499,133.0678,5400.0
2019-06-19 12:10:00,148.71,148.77,148.67,148.68,8081.0,133.1125,133.1662,133.0767,133.0857,8081.0
2019-06-19 12:15:00,148.67,148.78,148.66,148.75,7736.0,133.0767,133.1752,133.0678,133.1483,7736.0
2019-06-19 12:20:00,148.75,148.76,148.64,148.74,7537.0,133.1483,133.1573,133.0499,133.1394,7537.0
2019-06-19 12:25:00,148.75,148.84,148.74,148.81,6769.0,133.1483,133.2289,133.1394,133.202,6769.0
2019-06-19 12:30:00,148.81,148.85,148.77,148.77,4855.0,133.202,133.2378,133.1662,133.1662,4855.0
2019-06-19 12:35:00,148.74,148.77,148.63,148.67,27826.0,133.1394,133.1662,133.0409,133.0767,27826.0
2019-06-19 12:40:00,148.67,148.68,148.61,148.61,5707.0,133.0767,133.0857,133.023,133.023,5707.0
2019-06-19 12:45:00,148.63,148.81,148.6,148.79,6272.0,133.0409,133.202,133.0141,133.1841,6272.0
2019-06-19 12:50:00,148.78,148.82,148.72,148.73,5514.0,133.1752,133.211,133.1215,133.1304,5514.0
2019-06-19 12:55:00,148.74,148.8,148.74,148.79,2245.0,133.1394,133.1931,133.1394,133.1841,2245.0
2019-06-19 13:00:00,148.77,148.84,148.77,148.81,5561.0,133.1662,133.2289,133.1662,133.202,5561.0
2019-06-19 13:05:00,148.8,148.93,148.74,148.91,10999.0,133.1931,133.3094,133.1394,133.2915,10999.0
2019-06-19 13:10:00,148.91,148.92,148.81,148.81,4332.0,133.2915,133.3005,133.202,133.202,4332.0
2019-06-19 13:15:00,148.79,148.79,148.74,148.75,4674.0,133.1841,133.1841,133.1394,133.1483,4674.0
2019-06-19 13:20:00,148.74,148.79,148.64,148.76,7817.0,133.1394,133.1841,133.0499,133.1573,7817.0
2019-06-19 13:25:00,148.76,148.78,148.67,148.78,5518.0,133.1573,133.1752,133.0767,133.1752,5518.0
2019-06-19 13:30:00,148.77,148.95,148.77,148.84,7426.0,133.1662,133.3274,133.1662,133.2289,7426.0
2019-06-19 13:35:00,148.84,148.94,148.84,148.86,3973.0,133.2289,133.3184,133.2289,133.2468,3973.0
2019-06-19 13:40:00,148.85,148.88,148.8,148.81,4900.0,133.2378,133.2647,133.1931,133.202,4900.0
2019-06-19 13:45:00,148.8,148.86,148.78,148.85,5353.0,133.1931,133.2468,133.1752,133.2378,5353.0
2019-06-19 13:50:00,148.83,148.96,148.83,148.96,6338.0,133.2199,133.3363,133.2199,133.3363,6338.0
2019-06-19 13:55:00,148.96,149.03,148.87,149.03,6723.0,133.3363,133.399,133.2557,133.399,6723.0
2019-06-19 14:00:00,149.06,149.16,148.74,148.97,32332.0,133.4258,133.5153,133.1394,133.3453,32332.0
2019-06-19 14:05:00,148.97,149.17,148.97,148.99,12136.0,133.3453,133.5243,133.3453,133.3632,12136.0
2019-06-19 14:10:00,148.94,149.2,148.88,149.15,16597.0,133.3184,133.5511,133.2647,133.5064,16597.0
2019-06-19 14:15:00,149.17,149.32,149.11,149.23,8147.0,133.5243,133.6585,133.4706,133.578,8147.0
2019-06-19 14:20:00,149.28,149.33,149.24,149.26,7154.0,133.6227,133.6675,133.5869,133.6048,7154.0
2019-06-19 14:25:00,149.25,149.32,149.17,149.29,12689.0,133.5959,133.6585,133.5243,133.6317,12689.0
2019-06-19 14:30:00,149.31,149.48,149.27,149.36,19531.0,133.6496,133.8018,133.6138,133.6943,19531.0
2019-06-19 14:35:00,149.34,149.36,149.18,149.22,7896.0,133.6764,133.6943,133.5332,133.569,7896.0
2019-06-19 14:40:00,149.16,149.41,149.11,149.38,14980.0,133.5153,133.7391,133.4706,133.7123,14980.0
2019-06-19 14:45:00,149.31,149.37,149.24,149.24,10345.0,133.6496,133.7033,133.5869,133.5869,10345.0
2019-06-19 14:50:00,149.27,149.3,149.15,149.16,14786.0,133.6138,133.6406,133.5064,133.5153,14786.0
2019-06-19 14:55:00,149.18,149.25,149.15,149.22,7831.0,133.5332,133.5959,133.5064,133.569,7831.0
2019-06-19 15:00:00,149.25,149.25,149.11,149.25,17493.0,133.5959,133.5959,133.4706,133.5959,17493.0
2019-06-19 15:05:00,149.26,149.41,149.26,149.4,17914.0,133.6048,133.7391,133.6048,133.7302,17914.0
2019-06-19 15:10:00,149.4,149.5,149.35,149.44,15522.0,133.7302,133.8197,133.6854,133.766,15522.0
2019-06-19 15:15:00,149.44,149.47,149.35,149.37,8900.0,133.766,133.7928,133.6854,133.7033,8900.0
2019-06-19 15:20:00,149.37,149.41,149.21,149.29,19288.0,133.7033,133.7391,133.5601,133.6317,19288.0
2019-06-19 15:25:00,149.29,149.3,149.19,149.2,12526.0,133.6317,133.6406,133.5422,133.5511,12526.0
2019-06-19 15:30:00,149.21,149.44,149.07,149.43,27798.0,133.5601,133.766,133.4348,133.757,27798.0
2019-06-19 15:35:00,149.44,149.44,149.12,149.12,16877.0,133.766,133.766,133.4795,133.4795,16877.0
2019-06-19 15:40:00,149.1,149.39,149.04,149.3,35326.0,133.4616,133.7212,133.4079,133.6406,35326.0
2019-06-19 15:45:00,149.33,149.45,149.26,149.37,20291.0,133.6675,133.7749,133.6048,133.7033,20291.0
2019-06-19 15:50:00,149.36,149.68,149.36,149.6,30781.0,133.6943,133.9808,133.6943,133.9092,30781.0
2019-06-19 15:55:00,149.6,149.66,149.3,149.44,80283.0,133.9092,133.9629,133.6406,133.766,80283.0
2019-06-20 09:30:00,147.55,149.45,147.55,148.22,62523.0,132.7374,134.4466,132.7374,133.3401,62523.0
2019-06-20 09:35:00,148.07,148.11,147.62,148.05,13518.0,133.2052,133.2412,132.8004,133.1872,13518.0
2019-06-20 09:40:00,147.98,148.81,147.98,148.51,11544.0,133.1242,133.8709,133.1242,133.601,11544.0
2019-06-20 09:45:00,148.51,148.61,148.12,148.42,12011.0,133.601,133.691,133.2502,133.5201,12011.0
2019-06-20 09:50:00,148.45,148.84,148.3,148.84,29287.0,133.547,133.8979,133.4121,133.8979,29287.0
2019-06-20 09:55:00,148.91,149.21,148.84,148.91,15176.0,133.9609,134.2307,133.8979,133.9609,15176.0
2019-06-20 10:00:00,148.87,148.97,148.68,148.87,22912.0,133.9249,134.0148,133.754,133.9249,22912.0
2019-06-20 10:05:00,148.86,149.03,148.71,148.94,15476.0,133.9159,134.0688,133.7809,133.9878,15476.0
2019-06-20 10:10:00,148.96,149.06,148.8,149.0,26423.0,134.0058,134.0958,133.8619,134.0418,26423.0
2019-06-20 10:15:00,149.0,149.0,148.71,148.75,9355.0,134.0418,134.0418,133.7809,133.8169,9355.0
2019-06-20 10:20:00,148.76,148.91,148.63,148.71,14322.0,133.8259,133.9609,133.709,133.7809,14322.0
2019-06-20 10:25:00,148.68,148.78,148.51,148.57,10906.0,133.754,133.8439,133.601,133.655,10906.0
2019-06-20 10:30:00,148.58,148.6,148.37,148.47,13683.0,133.664,133.682,133.4751,133.565,13683.0
2019-06-20 10:35:00,148.45,148.56,148.44,148.53,12660.0,133.547,133.646,133.538,133.619,12660.0
2019-06-20 10:40:00,148.54,148.55,148.25,148.33,25585.0,133.628,133.637,133.3671,133.4391,25585.0
2019-06-20 10:45:00,148.33,148.55,148.32,148.34,15802.0,133.4391,133.637,133.4301,133.4481,15802.0
2019-06-20 10:50:00,148.36,148.44,148.32,148.34,14071.0,133.4661,133.538,133.4301,133.4481,14071.0
2019-06-20 10:55:00,148.31,148.31,148.12,148.19,26271.0,133.4211,133.4211,133.2502,133.3131,26271.0
2019-06-20 11:00:00,148.19,148.29,148.01,148.09,15566.0,133.3131,133.4031,133.1512,133.2232,15566.0
2019-06-20 11:05:00,148.06,148.15,148.06,148.11,7806.0,133.1962,133.2772,133.1962,133.2412,7806.0
2019-06-20 11:10:00,148.08,148.13,147.98,147.98,17453.0,133.2142,133.2592,133.1242,133.1242,17453.0
2019-06-20 11:15:00,147.97,148.05,147.96,147.98,12439.0,133.1152,133.1872,133.1062,133.1242,12439.0
2019-06-20 11:20:00,147.98,148.03,147.92,147.92,8713.0,133.1242,133.1692,133.0702,133.0702,8713.0
2019-06-20 11:25:00,147.93,147.94,147.71,147.83,15902.0,133.0792,133.0882,132.8813,132.9893,15902.0
2019-06-20 11:30:00,147.84,147.86,147.68,147.75,22583.0,132.9983,133.0163,132.8543,132.9173,22583.0
2019-06-20 11:35:00,147.75,147.92,147.75,147.9,6325.0,132.9173,133.0702,132.9173,133.0523,6325.0
2019-06-20 11:40:00,147.92,148.05,147.89,148.05,11813.0,133.0702,133.1872,133.0433,133.1872,11813.0
2019-06-20 11:45:00,148.03,148.18,148.03,148.18,6264.0,133.1692,133.3041,133.1692,133.3041,6264.0
2019-06-20 11:50:00,148.19,148.2,148.1,148.16,6336.0,133.3131,133.3221,133.2322,133.2862,6336.0
2019-06-20 11:55:00,148.14,148.16,148.05,148.15,6520.0,133.2682,133.2862,133.1872,133.2772,6520.0
2019-06-20 12:00:00,148.14,148.15,148.02,148.04,8760.0,133.2682,133.2772,133.1602,133.1782,8760.0
2019-06-20 12:05:00,148.02,148.08,148.0,148.01,21053.0,133.1602,133.2142,133.1422,133.1512,21053.0
2019-06-20 12:10:00,148.0,148.0,147.82,147.84,7929.0,133.1422,133.1422,132.9803,132.9983,7929.0
2019-06-20 12:15:00,147.85,147.86,147.6,147.66,10500.0,133.0073,133.0163,132.7824,132.8363,10500.0
2019-06-20 12:20:00,147.63,147.73,147.61,147.73,9906.0,132.8094,132.8993,132.7914,132.8993,9906.0
2019-06-20 12:25:00,147.73,147.79,147.71,147.78,6543.0,132.8993,132.9533,132.8813,132.9443,6543.0
2019-06-20 12:30:00,147.8,147.84,147.76,147.77,5107.0,132.9623,132.9983,132.9263,132.9353,5107.0
2019-06-20 12:35:00,147.73,147.8,147.68,147.75,9552.0,132.8993,132.9623,132.8543,132.9173,9552.0
2019-06-20 12:40:00,147.76,147.88,147.71,147.88,12037.0,132.9263,133.0343,132.8813,133.0343,12037.0
2019-06-20 12:45:00,147.87,147.89,147.78,147.8,5953.0,133.0253,133.0433,132.9443,132.9623,5953.0
2019-06-20 12:50:00,147.81,147.84,147.77,147.81,5902.0,132.9713,132.9983,132.9353,132.9713,5902.0
2019-06-20 12:55:00,147.8,147.86,147.76,147.84,7627.0,132.9623,133.0163,132.9263,132.9983,7627.0
2019-06-20 13:00:00,147.85,147.92,147.78,147.92,6583.0,133.0073,133.0702,132.9443,133.0702,6583.0
2019-06-20 13:05:00,147.89,148.06,147.88,148.02,15667.0,133.0433,133.1962,133.0343,133.1602,15667.0
2019-06-20 13:10:00,147.98,147.99,147.89,147.93,6109.0,133.1242,133.1332,133.0433,133.0792,6109.0
2019-06-20 13:15:00,147.92,148.24,147.9,148.24,7533.0,133.0702,133.3581,133.0523,133.3581,7533.0
2019-06-20 13:20:00,148.24,148.25,148.11,148.25,9885.0,133.3581,133.3671,133.2412,133.3671,9885.0
2019-06-20 13:25:00,148.24,148.24,148.17,148.23,4956.0,133.3581,133.3581,133.2951,133.3491,4956.0
2019-06-20 13:30:00,148.23,148.3,148.17,148.17,7012.0,133.3491,133.4121,133.2951,133.2951,7012.0
2019-06-20 13:35:00,148.22,148.24,148.17,148.24,5293.0,133.3401,133.3581,133.2951,133.3581,5293.0
2019-06-20 13:40:00,148.21,148.34,148.21,148.28,5004.0,133.3311,133.4481,133.3311,133.3941,5004.0
2019-06-20 13:45:00,148.27,148.32,148.23,148.26,7878.0,133.3851,133.4301,133.3491,133.3761,7878.0
2019-06-20 13:50:00,148.29,148.33,148.25,148.29,4540.0,133.4031,133.4391,133.3671,133.4031,4540.0
2019-06-20 13:55:00,148.3,148.57,148.28,148.51,25529.0,133.4121,133.655,133.3941,133.601,25529.0
2019-06-20 14:00:00,148.5,148.6,148.48,148.54,13356.0,133.592,133.682,133.574,133.628,13356.0
2019-06-20 14:05:00,148.58,148.59,148.48,148.56,10789.0,133.664,133.673,133.574,133.646,10789.0
2019-06-20 14:10:00,148.54,148.6,148.49,148.57,6994.0,133.628,133.682,133.583,133.655,6994.0
2019-06-20 14:15:00,148.59,148.73,148.59,148.66,5800.0,133.673,133.7989,133.673,133.736,5800.0
2019-06-20 14:20:00,148.66,148.71,148.62,148.67,9781.0,133.736,133.7809,133.7,133.745,9781.0
2019-06-20 14:25:00,148.69,148.72,148.59,148.72,8325.0,133.7629,133.7899,133.673,133.7899,8325.0
2019-06-20 14:30:00,148.72,148.94,148.7,148.94,11999.0,133.7899,133.9878,133.7719,133.9878,11999.0
2019-06-20 14:35:00,148.95,149.03,148.89,149.02,13550.0,133.9968,134.0688,133.9429,134.0598,13550.0
2019-06-20 14:40:00,149.03,149.1,148.99,149.03,9810.0,134.0688,134.1318,134.0328,134.0688,9810.0
2019-06-20 14:45:00,149.04,149.13,149.01,149.12,7376.0,134.0778,134.1588,134.0508,134.1498,7376.0
2019-06-20 14:50:00,149.14,149.23,149.07,149.23,9050.0,134.1678,134.2487,134.1048,134.2487,9050.0
2019-06-20 14:55:00,149.23,149.38,149.23,149.26,10878.0,134.2487,134.3837,134.2487,134.2757,10878.0
2019-06-20 15:00:00,149.28,149.31,149.2,149.2,12930.0,134.2937,134.3207,134.2217,134.2217,12930.0
2019-06-20 15:05:00,149.2,149.38,149.09,149.38,14249.0,134.2217,134.3837,134.1228,134.3837,14249.0
2019-06-20 15:10:00,149.34,149.43,149.33,149.43,8152.0,134.3477,134.4287,134.3387,134.4287,8152.0
2019-06-20 15:15:00,149.39,149.47,149.29,149.32,10476.0,134.3927,134.4646,134.3027,134.3297,10476.0
2019-06-20 15:20:00,149.33,149.36,149.27,149.31,13677.0,134.3387,134.3657,134.2847,134.3207,13677.0
2019-06-20 15:25:00,149.29,149.42,149.26,149.38,16459.0,134.3027,134.4197,134.2757,134.3837,16459.0
2019-06-20 15:30:00,149.37,149.38,149.22,149.29,17645.0,134.3747,134.3837,134.2397,134.3027,17645.0
2019-06-20 15:35:00,149.28,149.34,149.19,149.19,26073.0,134.2937,134.3477,134.2128,134.2128,26073.0
2019-06-20 15:40:00,149.19,149.52,149.19,149.51,24351.0,134.2128,134.5096,134.2128,134.5006,24351.0
2019-06-20 15:45:00,149.51,149.51,149.41,149.48,23502.0,134.5006,134.5006,134.4107,134.4736,23502.0
2019-06-20 15:50:00,149.47,149.5,149.37,149.49,24548.0,134.4646,134.4916,134.3747,134.4826,24548.0
2019-06-20 15:55:00,149.49,149.58,149.33,149.33,66268.0,134.4826,134.5636,134.3387,134.3387,66268.0
2019-06-21 09:30:00,148.0,150.09,148.0,149.36,347268.0,133.1422,135.0224,133.1422,134.3657,347268.0
2019-06-21 09:35:00,149.25,149.33,148.92,149.33,4641.0,134.2667,134.3387,133.9699,134.3387,4641.0
2019-06-21 09:40:00,149.38,150.0,149.35,149.98,11006.0,134.3837,134.9414,134.3567,134.9234,11006.0
2019-06-21 09:45:00,150.02,150.13,149.82,149.86,6986.0,134.9594,135.0584,134.7795,134.8155,6986.0
2019-06-21 09:50:00,149.84,149.97,149.71,149.76,4536.0,134.7975,134.9144,134.6805,134.7255,4536.0
2019-06-21 09:55:00,149.74,149.8,149.47,149.73,5023.0,134.7075,134.7615,134.4646,134.6985,5023.0
2019-06-21 10:00:00,149.69,149.69,149.48,149.54,6548.0,134.6626,134.6626,134.4736,134.5276,6548.0
2019-06-21 10:05:00,149.5,149.6,149.47,149.56,3200.0,134.4916,134.5816,134.4646,134.5456,3200.0
2019-06-21 10:10:00,149.55,149.72,149.53,149.58,6540.0,134.5366,134.6895,134.5186,134.5636,6540.0
2019-06-21 10:15:00,149.63,149.7,149.6,149.62,3795.0,134.6086,134.6716,134.5816,134.5996,3795.0
2019-06-21 10:20:00,149.59,149.62,149.37,149.45,5975.0,134.5726,134.5996,134.3747,134.4466,5975.0
2019-06-21 10:25:00,149.45,149.69,149.45,149.62,3539.0,134.4466,134.6626,134.4466,134.5996,3539.0
2019-06-21 10:30:00,149.64,149.66,149.52,149.62,4260.0,134.6176,134.6356,134.5096,134.5996,4260.0
2019-06-21 10:35:00,149.6,149.64,149.52,149.57,9964.0,134.5816,134.6176,134.5096,134.5546,9964.0
2019-06-21 10:40:00,149.57,149.75,149.55,149.73,7148.0,134.5546,134.7165,134.5366,134.6985,7148.0
2019-06-21 10:45:00,149.71,149.8,149.66,149.8,3825.0,134.6805,134.7615,134.6356,134.7615,3825.0
2019-06-21 10:50:00,149.78,149.78,149.72,149.75,7758.0,134.7435,134.7435,134.6895,134.7165,7758.0
2019-06-21 10:55:00,149.77,149.83,149.7,149.7,4142.0,134.7345,134.7885,134.6716,134.6716,4142.0
2019-06-21 11:00:00,149.73,149.93,149.73,149.93,7898.0,134.6985,134.8785,134.6985,134.8785,7898.0
2019-06-21 11:05:00,149.95,150.46,149.95,150.4,15411.0,134.8965,135.3553,134.8965,135.3013,15411.0
2019-06-21 11:10:00,150.33,150.36,150.17,150.2,4876.0,135.2383,135.2653,135.0944,135.1214,4876.0
2019-06-21 11:15:00,150.26,150.36,150.18,150.29,4459.0,135.1753,135.2653,135.1034,135.2023,4459.0
2019-06-21 11:20:00,150.32,150.41,150.27,150.39,4545.0,135.2293,135.3103,135.1843,135.2923,4545.0
2019-06-21 11:25:00,150.34,150.37,150.09,150.14,5015.0,135.2473,135.2743,135.0224,135.0674,5015.0
2019-06-21 11:30:00,150.11,150.15,149.99,149.99,8645.0,135.0404,135.0764,134.9324,134.9324,8645.0
2019-06-21 11:35:00,150.0,150.13,149.95,150.03,10097.0,134.9414,135.0584,134.8965,134.9684,10097.0
2019-06-21 11:40:00,150.02,150.03,149.92,150.0,4392.0,134.9594,134.9684,134.8695,134.9414,4392.0
2019-06-21 11:45:00,150.0,150.0,149.87,149.94,4743.0,134.9414,134.9414,134.8245,134.8875,4743.0
2019-06-21 11:50:00,149.94,149.94,149.81,149.91,3650.0,134.8875,134.8875,134.7705,134.8605,3650.0
2019-06-21 11:55:00,149.9,150.04,149.87,150.03,9897.0,134.8515,134.9774,134.8245,134.9684,9897.0
2019-06-21 12:00:00,150.05,150.1,149.94,150.02,6946.0,134.9864,135.0314,134.8875,134.9594,6946.0
2019-06-21 12:05:00,150.0,150.04,149.92,149.99,5703.0,134.9414,134.9774,134.8695,134.9324,5703.0
2019-06-21 12:10:00,149.93,149.94,149.86,149.9,1566.0,134.8785,134.8875,134.8155,134.8515,1566.0
2019-06-21 12:15:00,149.91,149.99,149.84,149.87,2642.0,134.8605,134.9324,134.7975,134.8245,2642.0
2019-06-21 12:20:00,149.84,149.92,149.81,149.84,5572.0,134.7975,134.8695,134.7705,134.7975,5572.0
2019-06-21 12:25:00,149.87,149.98,149.86,149.9,5218.0,134.8245,134.9234,134.8155,134.8515,5218.0
2019-06-21 12:30:00,149.89,149.95,149.88,149.95,2556.0,134.8425,134.8965,134.8335,134.8965,2556.0
2019-06-21 12:35:00,149.99,149.99,149.87,149.96,2790.0,134.9324,134.9324,134.8245,134.9055,2790.0
2019-06-21 12:40:00,149.93,149.96,149.87,149.88,4188.0,134.8785,134.9055,134.8245,134.8335,4188.0
2019-06-21 12:45:00,149.85,149.92,149.81,149.82,4788.0,134.8065,134.8695,134.7705,134.7795,4788.0
2019-06-21 12:50:00,149.8,149.83,149.72,149.73,3099.0,134.7615,134.7885,134.6895,134.6985,3099.0
2019-06-21 12:55:00,149.7,149.71,149.66,149.67,966.0,134.6716,134.6805,134.6356,134.6446,966.0
2019-06-21 13:00:00,149.68,149.78,149.65,149.69,8283.0,134.6536,134.7435,134.6266,134.6626,8283.0
2019-06-21 13:05:00,149.68,149.68,149.56,149.59,6115.0,134.6536,134.6536,134.5456,134.5726,6115.0
2019-06-21 13:10:00,149.54,149.69,149.53,149.66,9123.0,134.5276,134.6626,134.5186,134.6356,9123.0
2019-06-21 13:15:00,149.66,149.75,149.66,149.75,730.0,134.6356,134.7165,134.6356,134.7165,730.0
2019-06-21 13:20:00,149.73,149.77,149.58,149.58,7858.0,134.6985,134.7345,134.5636,134.5636,7858.0
2019-06-21 13:25:00,149.5,149.59,149.49,149.59,2933.0,134.4916,134.5726,134.4826,134.5726,2933.0
2019-06-21 13:30:00,149.61,149.68,149.6,149.65,3636.0,134.5906,134.6536,134.5816,134.6266,3636.0
2019-06-21 13:35:00,149.62,149.65,149.59,149.63,2883.0,134.5996,134.6266,134.5726,134.6086,2883.0
2019-06-21 13:40:00,149.66,149.68,149.6,149.6,4300.0,134.6356,134.6536,134.5816,134.5816,4300.0
2019-06-21 13:45:00,149.58,149.62,149.58,149.62,1770.0,134.5636,134.5996,134.5636,134.5996,1770.0
2019-06-21 13:50:00,149.58,149.59,149.47,149.49,2947.0,134.5636,134.5726,134.4646,134.4826,2947.0
2019-06-21 13:55:00,149.52,149.54,149.47,149.48,3925.0,134.5096,134.5276,134.4646,134.4736,3925.0
2019-06-21 14:00:00,149.54,149.6,149.5,149.56,2660.0,134.5276,134.5816,134.4916,134.5456,2660.0
2019-06-21 14:05:00,149.54,149.55,149.36,149.39,7193.0,134.5276,134.5366,134.3657,134.3927,7193.0
2019-06-21 14:10:00,149.36,149.47,149.3,149.37,5325.0,134.3657,134.4646,134.3117,134.3747,5325.0
2019-06-21 14:15:00,149.39,149.46,149.39,149.44,3928.0,134.3927,134.4556,134.3927,134.4377,3928.0
2019-06-21 14:20:00,149.43,149.43,149.36,149.41,4310.0,134.4287,134.4287,134.3657,134.4107,4310.0
2019-06-21 14:25:00,149.38,149.48,149.37,149.47,4571.0,134.3837,134.4736,134.3747,134.4646,4571.0
2019-06-21 14:30:00,149.5,149.59,149.47,149.59,5054.0,134.4916,134.5726,134.4646,134.5726,5054.0
2019-06-21 14:35:00,149.57,149.59,149.5,149.57,3877.0,134.5546,134.5726,134.4916,134.5546,3877.0
2019-06-21 14:40:00,149.54,149.62,149.53,149.56,8694.0,134.5276,134.5996,134.5186,134.5456,8694.0
2019-06-21 14:45:00,149.57,149.57,149.45,149.45,8254.0,134.5546,134.5546,134.4466,134.4466,8254.0
2019-06-21 14:50:00,149.48,149.56,149.48,149.51,8048.0,134.4736,134.5456,134.4736,134.5006,8048.0
2019-06-21 14:55:00,149.49,149.54,149.37,149.45,5514.0,134.4826,134.5276,134.3747,134.4466,5514.0
2019-06-21 15:00:00,149.47,149.53,149.46,149.48,7007.0,134.4646,134.5186,134.4556,134.4736,7007.0
2019-06-21 15:05:00,149.47,149.54,149.37,149.54,3557.0,134.4646,134.5276,134.3747,134.5276,3557.0
2019-06-21 15:10:00,149.53,149.59,149.49,149.58,5303.0,134.5186,134.5726,134.4826,134.5636,5303.0
2019-06-21 15:15:00,149.59,149.64,149.51,149.63,4522.0,134.5726,134.6176,134.5006,134.6086,4522.0
2019-06-21 15:20:00,149.6,149.6,149.46,149.48,5503.0,134.5816,134.5816,134.4556,134.4736,5503.0
2019-06-21 15:25:00,149.49,149.55,149.48,149.5,10417.0,134.4826,134.5366,134.4736,134.4916,10417.0
2019-06-21 15:30:00,149.51,149.52,149.37,149.42,11760.0,134.5006,134.5096,134.3747,134.4197,11760.0
2019-06-21 15:35:00,149.46,149.66,149.46,149.66,16564.0,134.4556,134.6356,134.4556,134.6356,16564.0
2019-06-21 15:40:00,149.67,149.9,149.67,149.88,27544.0,134.6446,134.8515,134.6446,134.8335,27544.0
2019-06-21 15:45:00,149.87,149.87,149.61,149.78,30832.0,134.8245,134.8245,134.5906,134.7435,30832.0
2019-06-21 15:50:00,149.77,149.78,149.5,149.56,39901.0,134.7345,134.7435,134.4916,134.5456,39901.0
2019-06-21 15:55:00,149.6,149.7,149.5,149.61,153088.0,134.5816,134.6716,134.4916,134.5906,153088.0
2019-06-24 09:30:00,148.52,149.98,148.52,149.83,19695.0,133.61,134.9234,133.61,134.7885,19695.0
2019-06-24 09:35:00,149.69,149.86,149.58,149.86,2044.0,134.6626,134.8155,134.5636,134.8155,2044.0
2019-06-24 09:40:00,149.88,150.21,149.82,150.13,9293.0,134.8335,135.1304,134.7795,135.0584,9293.0
2019-06-24 09:45:00,150.13,150.61,150.12,150.52,4001.0,135.0584,135.4902,135.0494,135.4092,4001.0
2019-06-24 09:50:00,150.56,150.68,150.45,150.66,10619.0,135.4452,135.5532,135.3463,135.5352,10619.0
2019-06-24 09:55:00,150.65,150.98,150.62,150.63,19859.0,135.5262,135.8231,135.4992,135.5082,19859.0
2019-06-24 10:00:00,150.63,150.69,150.37,150.43,8501.0,135.5082,135.5622,135.2743,135.3283,8501.0
2019-06-24 10:05:00,150.4,150.46,150.28,150.44,5602.0,135.3013,135.3553,135.1933,135.3373,5602.0
2019-06-24 10:10:00,150.42,150.62,150.31,150.62,8726.0,135.3193,135.4992,135.2203,135.4992,8726.0
2019-06-24 10:15:00,150.62,150.71,150.53,150.63,4971.0,135.4992,135.5802,135.4182,135.5082,4971.0
2019-06-24 10:20:00,150.72,150.99,150.71,150.92,8196.0,135.5892,135.832,135.5802,135.7691,8196.0
2019-06-24 10:25:00,150.87,150.92,150.72,150.85,6007.0,135.7241,135.7691,135.5892,135.7061,6007.0
2019-06-24 10:30:00,150.8,150.95,150.7,150.95,6499.0,135.6611,135.7961,135.5712,135.7961,6499.0
2019-06-24 10:35:00,150.93,151.04,150.88,151.03,13896.0,135.7781,135.877,135.7331,135.868,13896.0
2019-06-24 10:40:00,151.0,151.12,150.95,151.11,9404.0,135.841,135.949,135.7961,135.94,9404.0
2019-06-24 10:45:00,151.14,151.14,150.82,150.91,6300.0,135.967,135.967,135.6791,135.7601,6300.0
2019-06-24 10:50:00,150.88,151.0,150.86,150.99,6094.0,135.7331,135.841,135.7151,135.832,6094.0
2019-06-24 10:55:00,150.96,150.98,150.8,150.98,8081.0,135.8051,135.8231,135.6611,135.8231,8081.0
2019-06-24 11:00:00,150.96,151.03,150.88,150.99,7777.0,135.8051,135.868,135.7331,135.832,7777.0
2019-06-24 11:05:00,150.96,150.96,150.78,150.78,4772.0,135.8051,135.8051,135.6431,135.6431,4772.0
2019-06-24 11:10:00,150.82,150.89,150.59,150.59,32584.0,135.6791,135.7421,135.4722,135.4722,32584.0
2019-06-24 11:15:00,150.65,150.68,150.48,150.49,6998.0,135.5262,135.5532,135.3732,135.3822,6998.0
2019-06-24 11:20:00,150.49,150.55,150.39,150.55,3578.0,135.3822,135.4362,135.2923,135.4362,3578.0
2019-06-24 11:25:00,150.54,150.56,150.43,150.44,13255.0,135.4272,135.4452,135.3283,135.3373,13255.0
2019-06-24 11:30:00,150.43,150.49,150.38,150.48,5983.0,135.3283,135.3822,135.2833,135.3732,5983.0
2019-06-24 11:35:00,150.47,150.53,150.42,150.51,18395.0,135.3643,135.4182,135.3193,135.4002,18395.0
2019-06-24 11:40:00,150.51,150.54,150.45,150.47,5798.0,135.4002,135.4272,135.3463,135.3643,5798.0
2019-06-24 11:45:00,150.49,150.5,150.37,150.46,6252.0,135.3822,135.3912,135.2743,135.3553,6252.0
2019-06-24 11:50:00,150.48,150.5,150.43,150.44,6828.0,135.3732,135.3912,135.3283,135.3373,6828.0
2019-06-24 11:55:00,150.45,150.48,150.35,150.43,6832.0,135.3463,135.3732,135.2563,135.3283,6832.0
2019-06-24 12:00:00,150.45,150.57,150.45,150.52,11621.0,135.3463,135.4542,135.3463,135.4092,11621.0
2019-06-24 12:05:00,150.52,150.52,150.35,150.38,10327.0,135.4092,135.4092,135.2563,135.2833,10327.0
2019-06-24 12:10:00,150.37,150.51,150.33,150.5,9262.0,135.2743,135.4002,135.2383,135.3912,9262.0
2019-06-24 12:15:00,150.5,150.51,150.45,150.45,4500.0,135.3912,135.4002,135.3463,135.3463,4500.0
2019-06-24 12:20:00,150.46,150.47,150.32,150.41,11059.0,135.3553,135.3643,135.2293,135.3103,11059.0
2019-06-24 12:25:00,150.39,150.78,150.38,150.49,35752.0,135.2923,135.6431,135.2833,135.3822,35752.0
2019-06-24 12:30:00,150.52,150.63,150.47,150.62,5529.0,135.4092,135.5082,135.3643,135.4992,5529.0
2019-06-24 12:35:00,150.61,150.64,150.46,150.46,3057.0,135.4902,135.5172,135.3553,135.3553,3057.0
2019-06-24 12:40:00,150.42,150.46,150.33,150.4,13197.0,135.3193,135.3553,135.2383,135.3013,13197.0
2019-06-24 12:45:00,150.4,150.42,150.29,150.35,7000.0,135.3013,135.3193,135.2023,135.2563,7000.0
2019-06-24 12:50:00,150.34,150.41,150.33,150.4,7505.0,135.2473,135.3103,135.2383,135.3013,7505.0
2019-06-24 12:55:00,150.41,150.49,150.39,150.46,4319.0,135.3103,135.3822,135.2923,135.3553,4319.0
2019-06-24 13:00:00,150.47,150.5,150.4,150.45,5026.0,135.3643,135.3912,135.3013,135.3463,5026.0
2019-06-24 13:05:00,150.45,150.58,150.44,150.5,7718.0,135.3463,135.4632,135.3373,135.3912,7718.0
2019-06-24 13:10:00,150.46,150.5,150.44,150.5,10713.0,135.3553,135.3912,135.3373,135.3912,10713.0
2019-06-24 13:15:00,150.49,150.53,150.39,150.42,7725.0,135.3822,135.4182,135.2923,135.3193,7725.0
2019-06-24 13:20:00,150.43,150.43,150.35,150.36,6943.0,135.3283,135.3283,135.2563,135.2653,6943.0
2019-06-24 13:25:00,150.36,150.42,150.35,150.35,4202.0,135.2653,135.3193,135.2563,135.2563,4202.0
2019-06-24 13:30:00,150.33,150.48,150.32,150.45,2421.0,135.2383,135.3732,135.2293,135.3463,2421.0
2019-06-24 13:35:00,150.43,150.51,150.43,150.47,15371.0,135.3283,135.4002,135.3283,135.3643,15371.0
2019-06-24 13:40:00,150.46,150.46,150.43,150.45,7562.0,135.3553,135.3553,135.3283,135.3463,7562.0
2019-06-24 13:45:00,150.45,150.62,150.44,150.57,6693.0,135.3463,135.4992,135.3373,135.4542,6693.0
2019-06-24 13:50:00,150.53,150.57,150.47,150.52,5835.0,135.4182,135.4542,135.3643,135.4092,5835.0
2019-06-24 13:55:00,150.55,150.68,150.55,150.6,7861.0,135.4362,135.5532,135.4362,135.4812,7861.0
2019-06-24 14:00:00,150.58,150.62,150.51,150.62,4152.0,135.4632,135.4992,135.4002,135.4992,4152.0
2019-06-24 14:05:00,150.64,150.68,150.56,150.65,4300.0,135.5172,135.5532,135.4452,135.5262,4300.0
2019-06-24 14:10:00,150.61,150.63,150.52,150.59,8770.0,135.4902,135.5082,135.4092,135.4722,8770.0
2019-06-24 14:15:00,150.58,150.64,150.55,150.61,11297.0,135.4632,135.5172,135.4362,135.4902,11297.0
2019-06-24 14:20:00,150.64,150.67,150.57,150.67,7837.0,135.5172,135.5442,135.4542,135.5442,7837.0
2019-06-24 14:25:00,150.66,150.73,150.63,150.65,6997.0,135.5352,135.5981,135.5082,135.5262,6997.0
2019-06-24 14:30:00,150.65,150.66,150.56,150.57,9463.0,135.5262,135.5352,135.4452,135.4542,9463.0
2019-06-24 14:35:00,150.57,150.57,150.46,150.54,4798.0,135.4542,135.4542,135.3553,135.4272,4798.0
2019-06-24 14:40:00,150.55,150.62,150.54,150.61,6493.0,135.4362,135.4992,135.4272,135.4902,6493.0
2019-06-24 14:45:00,150.58,150.76,150.58,150.65,10676.0,135.4632,135.6251,135.4632,135.5262,10676.0
2019-06-24 14:50:00,150.64,150.76,150.63,150.69,14658.0,135.5172,135.6251,135.5082,135.5622,14658.0
2019-06-24 14:55:00,150.7,150.81,150.68,150.75,9687.0,135.5712,135.6701,135.5532,135.6161,9687.0
2019-06-24 15:00:00,150.75,150.77,150.72,150.74,7314.0,135.6161,135.6341,135.5892,135.6071,7314.0
2019-06-24 15:05:00,150.72,150.74,150.57,150.57,7049.0,135.5892,135.6071,135.4542,135.4542,7049.0
2019-06-24 15:10:00,150.59,150.68,150.52,150.63,12872.0,135.4722,135.5532,135.4092,135.5082,12872.0
2019-06-24 15:15:00,150.59,150.64,150.54,150.64,7083.0,135.4722,135.5172,135.4272,135.5172,7083.0
2019-06-24 15:20:00,150.65,150.73,150.64,150.73,14620.0,135.5262,135.5981,135.5172,135.5981,14620.0
2019-06-24 15:25:00,150.73,150.76,150.56,150.56,10951.0,135.5981,135.6251,135.4452,135.4452,10951.0
2019-06-24 15:30:00,150.58,150.62,150.41,150.46,12758.0,135.4632,135.4992,135.3103,135.3553,12758.0
2019-06-24 15:35:00,150.48,150.49,150.35,150.39,13897.0,135.3732,135.3822,135.2563,135.2923,13897.0
2019-06-24 15:40:00,150.39,150.46,150.32,150.46,15518.0,135.2923,135.3553,135.2293,135.3553,15518.0
2019-06-24 15:45:00,150.46,150.47,150.13,150.15,53098.0,135.3553,135.3643,135.0584,135.0764,53098.0
2019-06-24 15:50:00,150.13,150.21,150.05,150.05,46653.0,135.0584,135.1304,134.9864,134.9864,46653.0
2019-06-24 15:55:00,150.07,150.13,149.95,150.13,87002.0,135.0044,135.0584,134.8965,135.0584,87002.0
2019-06-25 09:30:00,150.5,150.81,150.04,150.81,20218.0,135.3912,135.6701,134.9774,135.6701,20218.0
2019-06-25 09:35:00,150.72,150.72,150.25,150.4,16014.0,135.5892,135.5892,135.1663,135.3013,16014.0
2019-06-25 09:40:00,150.39,150.75,150.37,150.61,8643.0,135.2923,135.6161,135.2743,135.4902,8643.0
2019-06-25 09:45:00,150.61,150.69,150.53,150.65,7499.0,135.4902,135.5622,135.4182,135.5262,7499.0
2019-06-25 09:50:00,150.71,150.75,150.71,150.71,1419.0,135.5802,135.6161,135.5802,135.5802,1419.0
2019-06-25 09:55:00,150.62,150.75,150.62,150.69,3600.0,135.4992,135.6161,135.4992,135.5622,3600.0
2019-06-25 10:00:00,150.66,150.73,150.58,150.73,2737.0,135.5352,135.5981,135.4632,135.5981,2737.0
2019-06-25 10:05:00,150.79,150.8,150.61,150.75,10580.0,135.6521,135.6611,135.4902,135.6161,10580.0
2019-06-25 10:10:00,150.72,150.76,150.59,150.72,6777.0,135.5892,135.6251,135.4722,135.5892,6777.0
2019-06-25 10:15:00,150.7,150.74,150.39,150.39,4062.0,135.5712,135.6071,135.2923,135.2923,4062.0
2019-06-25 10:20:00,150.41,150.48,150.34,150.36,6543.0,135.3103,135.3732,135.2473,135.2653,6543.0
2019-06-25 10:25:00,150.35,150.53,150.35,150.46,6486.0,135.2563,135.4182,135.2563,135.3553,6486.0
2019-06-25 10:30:00,150.46,150.54,150.34,150.34,24971.0,135.3553,135.4272,135.2473,135.2473,24971.0
2019-06-25 10:35:00,150.31,150.37,150.13,150.14,6250.0,135.2203,135.2743,135.0584,135.0674,6250.0
2019-06-25 10:40:00,150.16,150.21,150.1,150.1,10121.0,135.0854,135.1304,135.0314,135.0314,10121.0
2019-06-25 10:45:00,150.1,150.18,150.04,150.1,12706.0,135.0314,135.1034,134.9774,135.0314,12706.0
2019-06-25 10:50:00,150.1,150.2,149.98,149.98,16169.0,135.0314,135.1214,134.9234,134.9234,16169.0
2019-06-25 10:55:00,149.98,150.23,149.95,150.23,9730.0,134.9234,135.1483,134.8965,135.1483,9730.0
2019-06-25 11:00:00,150.22,150.23,150.07,150.2,9028.0,135.1393,135.1483,135.0044,135.1214,9028.0
2019-06-25 11:05:00,150.19,150.19,150.05,150.16,10164.0,135.1124,135.1124,134.9864,135.0854,10164.0
2019-06-25 11:10:00,150.18,150.3,150.15,150.15,12087.0,135.1034,135.2113,135.0764,135.0764,12087.0
2019-06-25 11:15:00,150.21,150.3,150.18,150.29,14037.0,135.1304,135.2113,135.1034,135.2023,14037.0
2019-06-25 11:20:00,150.3,150.58,150.28,150.48,18917.0,135.2113,135.4632,135.1933,135.3732,18917.0
2019-06-25 11:25:00,150.5,150.59,150.35,150.35,11112.0,135.3912,135.4722,135.2563,135.2563,11112.0
2019-06-25 11:30:00,150.35,150.36,150.24,150.31,5810.0,135.2563,135.2653,135.1573,135.2203,5810.0
2019-06-25 11:35:00,150.27,150.35,150.21,150.31,11007.0,135.1843,135.2563,135.1304,135.2203,11007.0
2019-06-25 11:40:00,150.31,150.48,150.29,150.42,7270.0,135.2203,135.3732,135.2023,135.3193,7270.0
2019-06-25 11:45:00,150.45,150.53,150.42,150.49,8373.0,135.3463,135.4182,135.3193,135.3822,8373.0
2019-06-25 11:50:00,150.48,150.53,150.47,150.5,11810.0,135.3732,135.4182,135.3643,135.3912,11810.0
2019-06-25 11:55:00,150.5,150.57,150.47,150.56,13767.0,135.3912,135.4542,135.3643,135.4452,13767.0
2019-06-25 12:00:00,150.56,150.56,150.45,150.52,27645.0,135.4452,135.4452,135.3463,135.4092,27645.0
2019-06-25 12:05:00,150.53,150.56,150.43,150.43,10605.0,135.4182,135.4452,135.3283,135.3283,10605.0
2019-06-25 12:10:00,150.43,150.49,150.37,150.42,10817.0,135.3283,135.3822,135.2743,135.3193,10817.0
2019-06-25 12:15:00,150.4,150.47,150.32,150.34,5468.0,135.3013,135.3643,135.2293,135.2473,5468.0
2019-06-25 12:20:00,150.33,150.34,150.24,150.3,2950.0,135.2383,135.2473,135.1573,135.2113,2950.0
2019-06-25 12:25:00,150.34,150.35,150.23,150.33,4483.0,135.2473,135.2563,135.1483,135.2383,4483.0
2019-06-25 12:30:00,150.3,150.37,150.3,150.31,4050.0,135.2113,135.2743,135.2113,135.2203,4050.0
2019-06-25 12:35:00,150.34,150.35,150.21,150.3,8974.0,135.2473,135.2563,135.1304,135.2113,8974.0
2019-06-25 12:40:00,150.32,150.38,150.23,150.38,4371.0,135.2293,135.2833,135.1483,135.2833,4371.0
2019-06-25 12:45:00,150.35,150.46,150.34,150.45,5104.0,135.2563,135.3553,135.2473,135.3463,5104.0
2019-06-25 12:50:00,150.45,150.58,150.41,150.56,8522.0,135.3463,135.4632,135.3103,135.4452,8522.0
2019-06-25 12:55:00,150.53,150.56,150.48,150.5,8398.0,135.4182,135.4452,135.3732,135.3912,8398.0
2019-06-25 13:00:00,150.53,150.54,150.25,150.47,5895.0,135.4182,135.4272,135.1663,135.3643,5895.0
2019-06-25 13:05:00,150.48,150.51,150.42,150.51,3309.0,135.3732,135.4002,135.3193,135.4002,3309.0
2019-06-25 13:10:00,150.53,150.55,150.48,150.48,8753.0,135.4182,135.4362,135.3732,135.3732,8753.0
2019-06-25 13:15:00,150.54,150.55,150.41,150.45,9121.0,135.4272,135.4362,135.3103,135.3463,9121.0
2019-06-25 13:20:00,150.41,150.48,150.3,150.3,10447.0,135.3103,135.3732,135.2113,135.2113,10447.0
2019-06-25 13:25:00,150.37,150.51,150.36,150.48,4172.0,135.2743,135.4002,135.2653,135.3732,4172.0
2019-06-25 13:30:00,150.48,150.6,150.47,150.57,5056.0,135.3732,135.4812,135.3643,135.4542,5056.0
2019-06-25 13:35:00,150.58,150.58,150.46,150.57,7181.0,135.4632,135.4632,135.3553,135.4542,7181.0
2019-06-25 13:40:00,150.55,150.58,150.48,150.5,4100.0,135.4362,135.4632,135.3732,135.3912,4100.0
2019-06-25 13:45:00,150.52,150.64,150.51,150.64,7170.0,135.4092,135.5172,135.4002,135.5172,7170.0
2019-06-25 13:50:00,150.66,150.76,150.66,150.68,7260.0,135.5352,135.6251,135.5352,135.5532,7260.0
2019-06-25 13:55:00,150.71,150.77,150.64,150.66,8495.0,135.5802,135.6341,135.5172,135.5352,8495.0
2019-06-25 14:00:00,150.62,150.67,150.47,150.47,6824.0,135.4992,135.5442,135.3643,135.3643,6824.0
2019-06-25 14:05:00,150.48,150.68,150.42,150.68,12647.0,135.3732,135.5532,135.3193,135.5532,12647.0
2019-06-25 14:10:00,150.68,150.84,150.64,150.8,10601.0,135.5532,135.6971,135.5172,135.6611,10601.0
2019-06-25 14:15:00,150.8,150.82,150.65,150.73,10175.0,135.6611,135.6791,135.5262,135.5981,10175.0
2019-06-25 14:20:00,150.72,150.78,150.65,150.78,5685.0,135.5892,135.6431,135.5262,135.6431,5685.0
2019-06-25 14:25:00,150.75,150.82,150.67,150.76,8485.0,135.6161,135.6791,135.5442,135.6251,8485.0
2019-06-25 14:30:00,150.73,150.79,150.67,150.75,7142.0,135.5981,135.6521,135.5442,135.6161,7142.0
2019-06-25 14:35:00,150.75,150.76,150.65,150.75,5281.0,135.6161,135.6251,135.5262,135.6161,5281.0
2019-06-25 14:40:00,150.74,150.86,150.72,150.78,11095.0,135.6071,135.7151,135.5892,135.6431,11095.0
2019-06-25 14:45:00,150.74,150.85,150.74,150.83,4503.0,135.6071,135.7061,135.6071,135.6881,4503.0
2019-06-25 14:50:00,150.82,150.96,150.79,150.93,8369.0,135.6791,135.8051,135.6521,135.7781,8369.0
2019-06-25 14:55:00,150.97,151.11,150.94,151.1,10324.0,135.8141,135.94,135.7871,135.931,10324.0
2019-06-25 15:00:00,151.11,151.18,151.1,151.16,9137.0,135.94,136.003,135.931,135.985,9137.0
2019-06-25 15:05:00,151.19,151.34,151.17,151.3,13145.0,136.012,136.1469,135.994,136.1109,13145.0
2019-06-25 15:10:00,151.3,151.33,151.08,151.11,6715.0,136.1109,136.1379,135.913,135.94,6715.0
2019-06-25 15:15:00,151.09,151.11,151.01,151.02,6077.0,135.922,135.94,135.85,135.859,6077.0
2019-06-25 15:20:00,151.03,151.27,151.02,151.25,8937.0,135.868,136.0839,135.859,136.0659,8937.0
2019-06-25 15:25:00,151.27,151.34,151.22,151.3,16857.0,136.0839,136.1469,136.039,136.1109,16857.0
2019-06-25 15:30:00,151.3,151.32,151.01,151.06,6617.0,136.1109,136.1289,135.85,135.895,6617.0
2019-06-25 15:35:00,151.04,151.13,151.0,151.06,11445.0,135.877,135.958,135.841,135.895,11445.0
2019-06-25 15:40:00,151.05,151.11,150.85,150.89,12676.0,135.886,135.94,135.7061,135.7421,12676.0
2019-06-25 15:45:00,150.87,151.01,150.83,150.88,17015.0,135.7241,135.85,135.6881,135.7331,17015.0
2019-06-25 15:50:00,150.88,150.92,150.59,150.71,35386.0,135.7331,135.7691,135.4722,135.5802,35386.0
2019-06-25 15:55:00,150.7,150.96,150.67,150.9,68669.0,135.5712,135.8051,135.5442,135.7511,68669.0
2019-06-26 09:30:00,150.89,150.89,150.08,150.39,15070.0,135.7421,135.7421,135.0134,135.2923,15070.0
2019-06-26 09:35:00,150.57,150.57,150.24,150.24,4027.0,135.4542,135.4542,135.1573,135.1573,4027.0
2019-06-26 09:40:00,150.12,150.53,150.12,150.53,4003.0,135.0494,135.4182,135.0494,135.4182,4003.0
2019-06-26 09:45:00,150.47,150.64,150.38,150.51,13695.0,135.3643,135.5172,135.2833,135.4002,13695.0
2019-06-26 09:50:00,150.51,150.56,150.43,150.46,10331.0,135.4002,135.4452,135.3283,135.3553,10331.0
2019-06-26 09:55:00,150.62,150.64,150.49,150.58,3052.0,135.4992,135.5172,135.3822,135.4632,3052.0
2019-06-26 10:00:00,150.61,150.66,150.3,150.42,10007.0,135.4902,135.5352,135.2113,135.3193,10007.0
2019-06-26 10:05:00,150.35,150.54,150.35,150.44,6374.0,135.2563,135.4272,135.2563,135.3373,6374.0
2019-06-26 10:10:00,150.44,150.56,150.39,150.53,3432.0,135.3373,135.4452,135.2923,135.4182,3432.0
2019-06-26 10:15:00,150.64,150.64,150.04,150.04,23609.0,135.5172,135.5172,134.9774,134.9774,23609.0
2019-06-26 10:20:00,150.15,150.15,149.85,149.87,3131.0,135.0764,135.0764,134.8065,134.8245,3131.0
2019-06-26 10:25:00,149.91,150.0,149.73,149.8,4855.0,134.8605,134.9414,134.6985,134.7615,4855.0
2019-06-26 10:30:00,149.78,149.92,149.54,149.92,5547.0,134.7435,134.8695,134.5276,134.8695,5547.0
2019-06-26 10:35:00,149.93,150.02,149.83,149.95,6479.0,134.8785,134.9594,134.7885,134.8965,6479.0
2019-06-26 10:40:00,149.91,150.0,149.86,149.94,7411.0,134.8605,134.9414,134.8155,134.8875,7411.0
2019-06-26 10:45:00,149.91,150.03,149.89,149.99,4765.0,134.8605,134.9684,134.8425,134.9324,4765.0
2019-06-26 10:50:00,149.97,149.98,149.78,149.78,3655.0,134.9144,134.9234,134.7435,134.7435,3655.0
2019-06-26 10:55:00,149.78,149.92,149.68,149.77,3800.0,134.7435,134.8695,134.6536,134.7345,3800.0
2019-06-26 11:00:00,149.77,149.89,149.73,149.86,8875.0,134.7345,134.8425,134.6985,134.8155,8875.0
2019-06-26 11:05:00,149.86,149.94,149.74,149.75,20333.0,134.8155,134.8875,134.7075,134.7165,20333.0
2019-06-26 11:10:00,149.67,149.69,149.27,149.32,9067.0,134.6446,134.6626,134.2847,134.3297,9067.0
2019-06-26 11:15:00,149.28,149.33,149.09,149.09,6960.0,134.2937,134.3387,134.1228,134.1228,6960.0
2019-06-26 11:20:00,149.06,149.17,149.06,149.11,5882.0,134.0958,134.1948,134.0958,134.1408,5882.0
2019-06-26 11:25:00,149.14,149.25,149.09,149.2,5945.0,134.1678,134.2667,134.1228,134.2217,5945.0
2019-06-26 11:30:00,149.21,149.23,149.11,149.14,2362.0,134.2307,134.2487,134.1408,134.1678,2362.0
2019-06-26 11:35:00,149.15,149.17,149.06,149.13,2750.0,134.1768,134.1948,134.0958,134.1588,2750.0
2019-06-26 11:40:00,149.14,149.16,149.08,149.16,4047.0,134.1678,134.1858,134.1138,134.1858,4047.0
2019-06-26 11:45:00,149.16,149.31,149.13,149.19,5756.0,134.1858,134.3207,134.1588,134.2128,5756.0
2019-06-26 11:50:00,149.13,149.13,148.98,149.02,2087.0,134.1588,134.1588,134.0238,134.0598,2087.0
2019-06-26 11:55:00,149.06,149.1,149.06,149.1,2021.0,134.0958,134.1318,134.0958,134.1318,2021.0
2019-06-26 12:00:00,149.11,149.18,149.1,149.1,2000.0,134.1408,134.2038,134.1318,134.1318,2000.0
2019-06-26 12:05:00,149.06,149.22,149.06,149.11,3400.0,134.0958,134.2397,134.0958,134.1408,3400.0
2019-06-26 12:10:00,149.17,149.25,149.15,149.17,6489.0,134.1948,134.2667,134.1768,134.1948,6489.0
2019-06-26 12:15:00,149.1,149.2,149.09,149.19,1750.0,134.1318,134.2217,134.1228,134.2128,1750.0
2019-06-26 12:20:00,149.2,149.23,149.08,149.09,3705.0,134.2217,134.2487,134.1138,134.1228,3705.0
2019-06-26 12:25:00,149.06,149.11,148.92,148.96,4413.0,134.0958,134.1408,133.9699,134.0058,4413.0
2019-06-26 12:30:00,148.95,149.03,148.92,148.93,4137.0,133.9968,134.0688,133.9699,133.9789,4137.0
2019-06-26 12:35:00,148.95,148.97,148.69,148.69,11452.0,133.9968,134.0148,133.7629,133.7629,11452.0
2019-06-26 12:40:00,148.71,148.76,148.6,148.7,10256.0,133.7809,133.8259,133.682,133.7719,10256.0
2019-06-26 12:45:00,148.68,148.74,148.43,148.45,10105.0,133.754,133.8079,133.529,133.547,10105.0
2019-06-26 12:50:00,148.42,148.51,148.37,148.5,12362.0,133.5201,133.601,133.4751,133.592,12362.0
2019-06-26 12:55:00,148.5,148.56,148.45,148.48,9879.0,133.592,133.646,133.547,133.574,9879.0
2019-06-26 13:00:00,148.5,148.5,148.14,148.14,15030.0,133.592,133.592,133.2682,133.2682,15030.0
2019-06-26 13:05:00,148.11,148.16,148.09,148.12,5009.0,133.2412,133.2862,133.2232,133.2502,5009.0
2019-06-26 13:10:00,148.12,148.12,147.92,147.92,9899.0,133.2502,133.2502,133.0702,133.0702,9899.0
2019-06-26 13:15:00,147.88,147.95,147.87,147.89,6061.0,133.0343,133.0972,133.0253,133.0433,6061.0
2019-06-26 13:20:00,147.89,147.91,147.74,147.74,8209.0,133.0433,133.0613,132.9083,132.9083,8209.0
2019-06-26 13:25:00,147.73,147.78,147.65,147.78,16088.0,132.8993,132.9443,132.8274,132.9443,16088.0
2019-06-26 13:30:00,147.76,147.87,147.75,147.83,6235.0,132.9263,133.0253,132.9173,132.9893,6235.0
2019-06-26 13:35:00,147.81,147.81,147.75,147.78,13659.0,132.9713,132.9713,132.9173,132.9443,13659.0
2019-06-26 13:40:00,147.75,147.75,147.48,147.55,10250.0,132.9173,132.9173,132.6744,132.7374,10250.0
2019-06-26 13:45:00,147.56,147.58,147.49,147.56,11126.0,132.7464,132.7644,132.6834,132.7464,11126.0
2019-06-26 13:50:00,147.58,147.58,147.41,147.44,11904.0,132.7644,132.7644,132.6114,132.6384,11904.0
2019-06-26 13:55:00,147.43,147.48,147.28,147.48,14349.0,132.6294,132.6744,132.4945,132.6744,14349.0
2019-06-26 14:00:00,147.47,147.65,147.46,147.57,9628.0,132.6654,132.8274,132.6564,132.7554,9628.0
2019-06-26 14:05:00,147.56,147.58,147.45,147.5,7785.0,132.7464,132.7644,132.6474,132.6924,7785.0
2019-06-26 14:10:00,147.52,147.61,147.46,147.61,4211.0,132.7104,132.7914,132.6564,132.7914,4211.0
2019-06-26 14:15:00,147.64,147.66,147.51,147.53,11422.0,132.8184,132.8363,132.7014,132.7194,11422.0
2019-06-26 14:20:00,147.53,147.6,147.5,147.59,8149.0,132.7194,132.7824,132.6924,132.7734,8149.0
2019-06-26 14:25:00,147.6,147.6,147.45,147.47,19083.0,132.7824,132.7824,132.6474,132.6654,19083.0
2019-06-26 14:30:00,147.45,147.46,147.29,147.3,9409.0,132.6474,132.6564,132.5035,132.5125,9409.0
2019-06-26 14:35:00,147.31,147.31,147.18,147.19,4739.0,132.5215,132.5215,132.4045,132.4135,4739.0
2019-06-26 14:40:00,147.19,147.26,147.08,147.14,9488.0,132.4135,132.4765,132.3146,132.3686,9488.0
2019-06-26 14:45:00,147.12,147.17,147.02,147.05,10028.0,132.3506,132.3955,132.2606,132.2876,10028.0
2019-06-26 14:50:00,147.04,147.11,146.96,147.04,8149.0,132.2786,132.3416,132.2066,132.2786,8149.0
2019-06-26 14:55:00,147.04,147.27,147.04,147.25,7828.0,132.2786,132.4855,132.2786,132.4675,7828.0
2019-06-26 15:00:00,147.26,147.54,147.26,147.44,9181.0,132.4765,132.7284,132.4765,132.6384,9181.0
2019-06-26 15:05:00,147.46,147.46,147.36,147.39,7161.0,132.6564,132.6564,132.5665,132.5935,7161.0
2019-06-26 15:10:00,147.39,147.39,147.24,147.31,12941.0,132.5935,132.5935,132.4585,132.5215,12941.0
2019-06-26 15:15:00,147.3,147.34,147.18,147.24,19550.0,132.5125,132.5485,132.4045,132.4585,19550.0
2019-06-26 15:20:00,147.24,147.32,147.22,147.29,10658.0,132.4585,132.5305,132.4405,132.5035,10658.0
2019-06-26 15:25:00,147.28,147.31,147.22,147.23,11159.0,132.4945,132.5215,132.4405,132.4495,11159.0
2019-06-26 15:30:00,147.21,147.37,147.2,147.27,10332.0,132.4315,132.5755,132.4225,132.4855,10332.0
2019-06-26 15:35:00,147.28,147.37,147.24,147.33,13292.0,132.4945,132.5755,132.4585,132.5395,13292.0
2019-06-26 15:40:00,147.34,147.38,147.33,147.36,8919.0,132.5485,132.5845,132.5395,132.5665,8919.0
2019-06-26 15:45:00,147.34,147.37,147.24,147.34,18417.0,132.5485,132.5755,132.4585,132.5485,18417.0
2019-06-26 15:50:00,147.34,147.37,147.15,147.16,22996.0,132.5485,132.5755,132.3775,132.3865,22996.0
2019-06-26 15:55:00,147.15,147.22,146.94,146.98,103274.0,132.3775,132.4405,132.1886,132.2246,103274.0
2019-06-27 09:30:00,146.98,147.42,146.47,147.05,25920.0,132.2246,132.6204,131.7658,132.2876,25920.0
2019-06-27 09:35:00,146.99,147.36,146.88,147.11,6082.0,132.2336,132.5665,132.1347,132.3416,6082.0
2019-06-27 09:40:00,147.07,147.24,146.82,147.15,3305.0,132.3056,132.4585,132.0807,132.3775,3305.0
2019-06-27 09:45:00,147.24,147.57,147.16,147.24,4556.0,132.4585,132.7554,132.3865,132.4585,4556.0
2019-06-27 09:50:00,147.21,147.44,147.0,147.44,5800.0,132.4315,132.6384,132.2426,132.6384,5800.0
2019-06-27 09:55:00,147.49,147.61,147.23,147.33,7300.0,132.6834,132.7914,132.4495,132.5395,7300.0
2019-06-27 10:00:00,147.4,147.44,147.01,147.09,5115.0,132.6024,132.6384,132.2516,132.3236,5115.0
2019-06-27 10:05:00,147.08,147.08,146.71,146.83,7774.0,132.3146,132.3146,131.9817,132.0897,7774.0
2019-06-27 10:10:00,146.8,146.91,146.75,146.88,6782.0,132.0627,132.1616,132.0177,132.1347,6782.0
2019-06-27 10:15:00,146.87,147.12,146.8,147.12,6605.0,132.1257,132.3506,132.0627,132.3506,6605.0
2019-06-27 10:20:00,147.16,147.24,147.0,147.0,5018.0,132.3865,132.4585,132.2426,132.2426,5018.0
2019-06-27 10:25:00,147.0,147.05,146.93,146.96,5108.0,132.2426,132.2876,132.1796,132.2066,5108.0
2019-06-27 10:30:00,146.96,147.39,146.96,147.18,7322.0,132.2066,132.5935,132.2066,132.4045,7322.0
2019-06-27 10:35:00,147.17,147.24,147.09,147.17,6256.0,132.3955,132.4585,132.3236,132.3955,6256.0
2019-06-27 10:40:00,147.21,147.32,147.2,147.25,5795.0,132.4315,132.5305,132.4225,132.4675,5795.0
2019-06-27 10:45:00,147.25,147.52,147.25,147.34,10541.0,132.4675,132.7104,132.4675,132.5485,10541.0
2019-06-27 10:50:00,147.35,147.41,147.04,147.04,19976.0,132.5575,132.6114,132.2786,132.2786,19976.0
2019-06-27 10:55:00,147.04,147.06,146.9,146.98,6107.0,132.2786,132.2966,132.1526,132.2246,6107.0
2019-06-27 11:00:00,147.01,147.04,146.89,146.95,3358.0,132.2516,132.2786,132.1436,132.1976,3358.0
2019-06-27 11:05:00,146.99,147.12,146.95,147.08,4826.0,132.2336,132.3506,132.1976,132.3146,4826.0
2019-06-27 11:10:00,147.07,147.07,146.81,146.81,5748.0,132.3056,132.3056,132.0717,132.0717,5748.0
2019-06-27 11:15:00,146.81,146.96,146.64,146.85,11432.0,132.0717,132.2066,131.9187,132.1077,11432.0
2019-06-27 11:20:00,146.82,146.99,146.78,146.86,5830.0,132.0807,132.2336,132.0447,132.1167,5830.0
2019-06-27 11:25:00,146.92,147.06,146.86,147.0,7795.0,132.1706,132.2966,132.1167,132.2426,7795.0
2019-06-27 11:30:00,146.94,147.08,146.93,147.03,4004.0,132.1886,132.3146,132.1796,132.2696,4004.0
2019-06-27 11:35:00,147.03,147.1,146.98,147.06,4500.0,132.2696,132.3326,132.2246,132.2966,4500.0
2019-06-27 11:40:00,147.03,147.16,146.99,147.08,7948.0,132.2696,132.3865,132.2336,132.3146,7948.0
2019-06-27 11:45:00,147.09,147.15,147.01,147.15,8006.0,132.3236,132.3775,132.2516,132.3775,8006.0
2019-06-27 11:50:00,147.15,147.15,147.02,147.15,9044.0,132.3775,132.3775,132.2606,132.3775,9044.0
2019-06-27 11:55:00,147.12,147.21,147.05,147.12,5001.0,132.3506,132.4315,132.2876,132.3506,5001.0
2019-06-27 12:00:00,147.1,147.25,147.1,147.22,3773.0,132.3326,132.4675,132.3326,132.4405,3773.0
2019-06-27 12:05:00,147.23,147.3,147.18,147.21,37894.0,132.4495,132.5125,132.4045,132.4315,37894.0
2019-06-27 12:10:00,147.22,147.36,147.19,147.31,5815.0,132.4405,132.5665,132.4135,132.5215,5815.0
2019-06-27 12:15:00,147.3,147.38,147.27,147.31,2743.0,132.5125,132.5845,132.4855,132.5215,2743.0
2019-06-27 12:20:00,147.34,147.41,147.29,147.36,4010.0,132.5485,132.6114,132.5035,132.5665,4010.0
2019-06-27 12:25:00,147.32,147.36,147.26,147.28,1675.0,132.5305,132.5665,132.4765,132.4945,1675.0
2019-06-27 12:30:00,147.3,147.45,147.27,147.4,14334.0,132.5125,132.6474,132.4855,132.6024,14334.0
2019-06-27 12:35:00,147.4,147.52,147.39,147.49,32760.0,132.6024,132.7104,132.5935,132.6834,32760.0
2019-06-27 12:40:00,147.52,147.52,147.42,147.5,28347.0,132.7104,132.7104,132.6204,132.6924,28347.0
2019-06-27 12:45:00,147.5,147.53,147.38,147.53,4338.0,132.6924,132.7194,132.5845,132.7194,4338.0
2019-06-27 12:50:00,147.55,147.55,147.42,147.47,3581.0,132.7374,132.7374,132.6204,132.6654,3581.0
2019-06-27 12:55:00,147.44,147.49,147.4,147.44,2906.0,132.6384,132.6834,132.6024,132.6384,2906.0
2019-06-27 13:00:00,147.39,147.41,147.32,147.33,31891.0,132.5935,132.6114,132.5305,132.5395,31891.0
2019-06-27 13:05:00,147.32,147.4,147.3,147.34,18168.0,132.5305,132.6024,132.5125,132.5485,18168.0
2019-06-27 13:10:00,147.36,147.45,147.35,147.41,4887.0,132.5665,132.6474,132.5575,132.6114,4887.0
2019-06-27 13:15:00,147.39,147.44,147.34,147.37,5732.0,132.5935,132.6384,132.5485,132.5755,5732.0
2019-06-27 13:20:00,147.37,147.39,147.31,147.38,7552.0,132.5755,132.5935,132.5215,132.5845,7552.0
2019-06-27 13:25:00,147.37,147.43,147.37,147.41,3077.0,132.5755,132.6294,132.5755,132.6114,3077.0
2019-06-27 13:30:00,147.41,147.45,147.33,147.44,11357.0,132.6114,132.6474,132.5395,132.6384,11357.0
2019-06-27 13:35:00,147.43,147.52,147.41,147.5,20213.0,132.6294,132.7104,132.6114,132.6924,20213.0
2019-06-27 13:40:00,147.5,147.53,147.32,147.38,21806.0,132.6924,132.7194,132.5305,132.5845,21806.0
2019-06-27 13:45:00,147.4,147.48,147.38,147.46,11761.0,132.6024,132.6744,132.5845,132.6564,11761.0
2019-06-27 13:50:00,147.46,147.47,147.33,147.37,5469.0,132.6564,132.6654,132.5395,132.5755,5469.0
2019-06-27 13:55:00,147.37,147.37,147.25,147.28,2091.0,132.5755,132.5755,132.4675,132.4945,2091.0
2019-06-27 14:00:00,147.27,147.38,147.23,147.36,32389.0,132.4855,132.5845,132.4495,132.5665,32389.0
2019-06-27 14:05:00,147.35,147.36,147.3,147.31,6983.0,132.5575,132.5665,132.5125,132.5215,6983.0
2019-06-27 14:10:00,147.29,147.53,147.29,147.51,12021.0,132.5035,132.7194,132.5035,132.7014,12021.0
2019-06-27 14:15:00,147.49,147.52,147.45,147.5,6693.0,132.6834,132.7104,132.6474,132.6924,6693.0
2019-06-27 14:20:00,147.51,147.53,147.37,147.41,5615.0,132.7014,132.7194,132.5755,132.6114,5615.0
2019-06-27 14:25:00,147.4,147.43,147.34,147.35,5845.0,132.6024,132.6294,132.5485,132.5575,5845.0
2019-06-27 14:30:00,147.36,147.37,147.29,147.3,8537.0,132.5665,132.5755,132.5035,132.5125,8537.0
2019-06-27 14:35:00,147.29,147.35,147.25,147.33,3779.0,132.5035,132.5575,132.4675,132.5395,3779.0
2019-06-27 14:40:00,147.31,147.31,147.19,147.19,3491.0,132.5215,132.5215,132.4135,132.4135,3491.0
2019-06-27 14:45:00,147.19,147.3,147.17,147.24,5380.0,132.4135,132.5125,132.3955,132.4585,5380.0
2019-06-27 14:50:00,147.23,147.25,147.16,147.17,2973.0,132.4495,132.4675,132.3865,132.3955,2973.0
2019-06-27 14:55:00,147.17,147.25,147.16,147.22,6136.0,132.3955,132.4675,132.3865,132.4405,6136.0
2019-06-27 15:00:00,147.27,147.32,147.23,147.28,23964.0,132.4855,132.5305,132.4495,132.4945,23964.0
2019-06-27 15:05:00,147.27,147.29,147.18,147.18,5231.0,132.4855,132.5035,132.4045,132.4045,5231.0
2019-06-27 15:10:00,147.16,147.33,147.14,147.27,25991.0,132.3865,132.5395,132.3686,132.4855,25991.0
2019-06-27 15:15:00,147.3,147.3,147.18,147.21,13353.0,132.5125,132.5125,132.4045,132.4315,13353.0
2019-06-27 15:20:00,147.25,147.29,147.17,147.17,10200.0,132.4675,132.5035,132.3955,132.3955,10200.0
2019-06-27 15:25:00,147.2,147.27,147.2,147.23,7234.0,132.4225,132.4855,132.4225,132.4495,7234.0
2019-06-27 15:30:00,147.21,147.25,147.15,147.22,10755.0,132.4315,132.4675,132.3775,132.4405,10755.0
2019-06-27 15:35:00,147.22,147.41,147.22,147.4,38382.0,132.4405,132.6114,132.4405,132.6024,38382.0
2019-06-27 15:40:00,147.39,147.46,147.37,147.44,22826.0,132.5935,132.6564,132.5755,132.6384,22826.0
2019-06-27 15:45:00,147.44,147.51,147.34,147.34,66448.0,132.6384,132.7014,132.5485,132.5485,66448.0
2019-06-27 15:50:00,147.34,147.41,147.29,147.34,68119.0,132.5485,132.6114,132.5035,132.5485,68119.0
2019-06-27 15:55:00,147.35,147.39,147.1,147.13,149578.0,132.5575,132.5935,132.3326,132.3596,149578.0
2019-06-28 09:30:00,147.86,147.92,147.57,147.57,21210.0,133.0163,133.0702,132.7554,132.7554,21210.0
2019-06-28 09:35:00,147.56,147.67,147.45,147.6,12631.0,132.7464,132.8453,132.6474,132.7824,12631.0
2019-06-28 09:40:00,147.61,147.61,146.83,147.13,20558.0,132.7914,132.7914,132.0897,132.3596,20558.0
2019-06-28 09:45:00,147.13,147.45,147.08,147.44,5232.0,132.3596,132.6474,132.3146,132.6384,5232.0
2019-06-28 09:50:00,147.44,147.51,147.22,147.43,12441.0,132.6384,132.7014,132.4405,132.6294,12441.0
2019-06-28 09:55:00,147.46,147.71,147.44,147.65,13955.0,132.6564,132.8813,132.6384,132.8274,13955.0
2019-06-28 10:00:00,147.59,147.69,147.46,147.67,4827.0,132.7734,132.8633,132.6564,132.8453,4827.0
2019-06-28 10:05:00,147.69,147.77,147.66,147.69,8200.0,132.8633,132.9353,132.8363,132.8633,8200.0
2019-06-28 10:10:00,147.76,147.85,147.68,147.72,11718.0,132.9263,133.0073,132.8543,132.8903,11718.0
2019-06-28 10:15:00,147.8,147.85,147.63,147.7,13748.0,132.9623,133.0073,132.8094,132.8723,13748.0
2019-06-28 10:20:00,147.68,147.68,147.46,147.51,7601.0,132.8543,132.8543,132.6564,132.7014,7601.0
2019-06-28 10:25:00,147.51,147.51,147.4,147.41,4320.0,132.7014,132.7014,132.6024,132.6114,4320.0
2019-06-28 10:30:00,147.45,147.46,147.29,147.46,5933.0,132.6474,132.6564,132.5035,132.6564,5933.0
2019-06-28 10:35:00,147.42,147.62,147.42,147.44,2860.0,132.6204,132.8004,132.6204,132.6384,2860.0
2019-06-28 10:40:00,147.43,147.55,147.42,147.46,15699.0,132.6294,132.7374,132.6204,132.6564,15699.0
2019-06-28 10:45:00,147.44,147.61,147.44,147.6,6083.0,132.6384,132.7914,132.6384,132.7824,6083.0
2019-06-28 10:50:00,147.58,147.59,147.43,147.54,14083.0,132.7644,132.7734,132.6294,132.7284,14083.0
2019-06-28 10:55:00,147.54,147.64,147.47,147.56,23210.0,132.7284,132.8184,132.6654,132.7464,23210.0
2019-06-28 11:00:00,147.52,147.62,147.45,147.54,9560.0,132.7104,132.8004,132.6474,132.7284,9560.0
2019-06-28 11:05:00,147.55,147.58,147.46,147.53,3943.0,132.7374,132.7644,132.6564,132.7194,3943.0
2019-06-28 11:10:00,147.49,147.62,147.49,147.56,8873.0,132.6834,132.8004,132.6834,132.7464,8873.0
2019-06-28 11:15:00,147.56,147.59,147.5,147.52,9936.0,132.7464,132.7734,132.6924,132.7104,9936.0
2019-06-28 11:20:00,147.53,147.59,147.5,147.52,24657.0,132.7194,132.7734,132.6924,132.7104,24657.0
2019-06-28 11:25:00,147.52,147.72,147.51,147.59,21995.0,132.7104,132.8903,132.7014,132.7734,21995.0
2019-06-28 11:30:00,147.57,147.73,147.55,147.6,9545.0,132.7554,132.8993,132.7374,132.7824,9545.0
2019-06-28 11:35:00,147.62,147.71,147.37,147.37,23090.0,132.8004,132.8813,132.5755,132.5755,23090.0
2019-06-28 11:40:00,147.34,147.59,147.34,147.59,1934.0,132.5485,132.7734,132.5485,132.7734,1934.0
2019-06-28 11:45:00,147.6,147.64,147.53,147.62,8388.0,132.7824,132.8184,132.7194,132.8004,8388.0
2019-06-28 11:50:00,147.61,147.68,147.42,147.46,14961.0,132.7914,132.8543,132.6204,132.6564,14961.0
2019-06-28 11:55:00,147.63,147.64,147.49,147.56,16228.0,132.8094,132.8184,132.6834,132.7464,16228.0
2019-06-28 12:00:00,147.42,147.51,147.37,147.5,2745.0,132.6204,132.7014,132.5755,132.6924,2745.0
2019-06-28 12:05:00,147.46,147.59,147.4,147.54,13714.0,132.6564,132.7734,132.6024,132.7284,13714.0
2019-06-28 12:10:00,147.55,147.55,147.42,147.49,8032.0,132.7374,132.7374,132.6204,132.6834,8032.0
2019-06-28 12:15:00,147.52,147.78,147.52,147.65,16721.0,132.7104,132.9443,132.7104,132.8274,16721.0
2019-06-28 12:20:00,147.67,147.85,147.67,147.81,34286.0,132.8453,133.0073,132.8453,132.9713,34286.0
2019-06-28 12:25:00,147.87,147.93,147.6,147.6,20916.0,133.0253,133.0792,132.7824,132.7824,20916.0
2019-06-28 12:30:00,147.68,147.71,147.55,147.64,33279.0,132.8543,132.8813,132.7374,132.8184,33279.0
2019-06-28 12:35:00,147.67,147.67,147.49,147.49,9837.0,132.8453,132.8453,132.6834,132.6834,9837.0
2019-06-28 12:40:00,147.54,147.64,147.47,147.51,20376.0,132.7284,132.8184,132.6654,132.7014,20376.0
2019-06-28 12:45:00,147.54,147.69,147.52,147.56,12108.0,132.7284,132.8633,132.7104,132.7464,12108.0
2019-06-28 12:50:00,147.54,147.54,147.47,147.47,8284.0,132.7284,132.7284,132.6654,132.6654,8284.0
2019-06-28 12:55:00,147.48,147.57,147.45,147.46,7824.0,132.6744,132.7554,132.6474,132.6564,7824.0
2019-06-28 13:00:00,147.43,147.49,147.39,147.43,6099.0,132.6294,132.6834,132.5935,132.6294,6099.0
2019-06-28 13:05:00,147.45,147.57,147.42,147.48,12665.0,132.6474,132.7554,132.6204,132.6744,12665.0
2019-06-28 13:10:00,147.48,147.5,147.4,147.4,5001.0,132.6744,132.6924,132.6024,132.6024,5001.0
2019-06-28 13:15:00,147.38,147.51,147.36,147.51,5652.0,132.5845,132.7014,132.5665,132.7014,5652.0
2019-06-28 13:20:00,147.54,147.62,147.46,147.49,23059.0,132.7284,132.8004,132.6564,132.6834,23059.0
2019-06-28 13:25:00,147.5,147.58,147.5,147.55,14305.0,132.6924,132.7644,132.6924,132.7374,14305.0
2019-06-28 13:30:00,147.55,147.55,147.5,147.53,7134.0,132.7374,132.7374,132.6924,132.7194,7134.0
2019-06-28 13:35:00,147.54,147.58,147.48,147.51,22369.0,132.7284,132.7644,132.6744,132.7014,22369.0
2019-06-28 13:40:00,147.52,147.57,147.47,147.49,13995.0,132.7104,132.7554,132.6654,132.6834,13995.0
2019-06-28 13:45:00,147.52,147.55,147.48,147.54,14203.0,132.7104,132.7374,132.6744,132.7284,14203.0
2019-06-28 13:50:00,147.53,147.54,147.49,147.49,13544.0,132.7194,132.7284,132.6834,132.6834,13544.0
2019-06-28 13:55:00,147.51,147.55,147.42,147.49,8702.0,132.7014,132.7374,132.6204,132.6834,8702.0
2019-06-28 14:00:00,147.48,147.58,147.45,147.5,21625.0,132.6744,132.7644,132.6474,132.6924,21625.0
2019-06-28 14:05:00,147.5,147.57,147.42,147.55,22999.0,132.6924,132.7554,132.6204,132.7374,22999.0
2019-06-28 14:10:00,147.55,147.59,147.5,147.53,52836.0,132.7374,132.7734,132.6924,132.7194,52836.0
2019-06-28 14:15:00,147.53,147.55,147.47,147.55,12352.0,132.7194,132.7374,132.6654,132.7374,12352.0
2019-06-28 14:20:00,147.53,147.54,147.5,147.5,12425.0,132.7194,132.7284,132.6924,132.6924,12425.0
2019-06-28 14:25:00,147.5,147.53,147.37,147.5,9396.0,132.6924,132.7194,132.5755,132.6924,9396.0
2019-06-28 14:30:00,147.49,147.52,147.42,147.48,7600.0,132.6834,132.7104,132.6204,132.6744,7600.0
2019-06-28 14:35:00,147.48,147.52,147.43,147.46,6078.0,132.6744,132.7104,132.6294,132.6564,6078.0
2019-06-28 14:40:00,147.46,147.52,147.45,147.49,12703.0,132.6564,132.7104,132.6474,132.6834,12703.0
2019-06-28 14:45:00,147.48,147.53,147.43,147.5,29265.0,132.6744,132.7194,132.6294,132.6924,29265.0
2019-06-28 14:50:00,147.5,147.51,147.42,147.44,5915.0,132.6924,132.7014,132.6204,132.6384,5915.0
2019-06-28 14:55:00,147.43,147.46,147.32,147.33,19559.0,132.6294,132.6564,132.5305,132.5395,19559.0
2019-06-28 15:00:00,147.33,147.5,147.3,147.5,12822.0,132.5395,132.6924,132.5125,132.6924,12822.0
2019-06-28 15:05:00,147.48,147.48,147.28,147.36,14471.0,132.6744,132.6744,132.4945,132.5665,14471.0
2019-06-28 15:10:00,147.36,147.37,147.27,147.34,4636.0,132.5665,132.5755,132.4855,132.5485,4636.0
2019-06-28 15:15:00,147.39,147.5,147.39,147.47,4739.0,132.5935,132.6924,132.5935,132.6654,4739.0
2019-06-28 15:20:00,147.48,147.52,147.43,147.5,14925.0,132.6744,132.7104,132.6294,132.6924,14925.0
2019-06-28 15:25:00,147.52,147.52,147.34,147.47,33649.0,132.7104,132.7104,132.5485,132.6654,33649.0
2019-06-28 15:30:00,147.47,147.52,147.41,147.43,22637.0,132.6654,132.7104,132.6114,132.6294,22637.0
2019-06-28 15:35:00,147.44,147.47,147.3,147.44,20570.0,132.6384,132.6654,132.5125,132.6384,20570.0
2019-06-28 15:40:00,147.49,147.49,147.34,147.41,26297.0,132.6834,132.6834,132.5485,132.6114,26297.0
2019-06-28 15:45:00,147.43,147.49,147.22,147.31,41066.0,132.6294,132.6834,132.4405,132.5215,41066.0
2019-06-28 15:50:00,147.31,147.43,147.2,147.28,69197.0,132.5215,132.6294,132.4225,132.4945,69197.0
2019-06-28 15:55:00,147.28,147.4,147.15,147.27,199463.0,132.4945,132.6024,132.3775,132.4855,199463.0
2019-07-01 09:30:00,148.41,148.48,147.8,148.22,29116.0,133.5111,133.574,132.9623,133.3401,29116.0
2019-07-01 09:35:00,148.42,148.48,147.89,148.01,8900.0,133.5201,133.574,133.0433,133.1512,8900.0
2019-07-01 09:40:00,147.89,147.9,147.66,147.66,11448.0,133.0433,133.0523,132.8363,132.8363,11448.0
2019-07-01 09:45:00,147.71,147.71,147.14,147.19,7792.0,132.8813,132.8813,132.3686,132.4135,7792.0
2019-07-01 09:50:00,147.22,147.24,147.09,147.2,3967.0,132.4405,132.4585,132.3236,132.4225,3967.0
2019-07-01 09:55:00,147.2,147.27,147.08,147.11,69186.0,132.4225,132.4855,132.3146,132.3416,69186.0
2019-07-01 10:00:00,147.17,147.75,147.13,147.6,12959.0,132.3955,132.9173,132.3596,132.7824,12959.0
2019-07-01 10:05:00,147.61,147.64,147.44,147.44,24160.0,132.7914,132.8184,132.6384,132.6384,24160.0
2019-07-01 10:10:00,147.46,147.71,147.43,147.53,30360.0,132.6564,132.8813,132.6294,132.7194,30360.0
2019-07-01 10:15:00,147.54,147.76,147.52,147.7,8640.0,132.7284,132.9263,132.7104,132.8723,8640.0
2019-07-01 10:20:00,147.7,148.1,147.68,147.99,15533.0,132.8723,133.2322,132.8543,133.1332,15533.0
2019-07-01 10:25:00,147.99,148.08,147.92,147.98,6211.0,133.1332,133.2142,133.0702,133.1242,6211.0
2019-07-01 10:30:00,147.98,148.03,147.84,147.87,10848.0,133.1242,133.1692,132.9983,133.0253,10848.0
2019-07-01 10:35:00,147.84,147.88,147.75,147.78,11841.0,132.9983,133.0343,132.9173,132.9443,11841.0
2019-07-01 10:40:00,147.75,147.8,147.71,147.75,14285.0,132.9173,132.9623,132.8813,132.9173,14285.0
2019-07-01 10:45:00,147.75,147.85,147.64,147.64,39698.0,132.9173,133.0073,132.8184,132.8184,39698.0
2019-07-01 10:50:00,147.71,147.81,147.57,147.57,13874.0,132.8813,132.9713,132.7554,132.7554,13874.0
2019-07-01 10:55:00,147.6,147.66,147.54,147.54,7429.0,132.7824,132.8363,132.7284,132.7284,7429.0
2019-07-01 11:00:00,147.55,147.68,147.55,147.64,7721.0,132.7374,132.8543,132.7374,132.8184,7721.0
2019-07-01 11:05:00,147.64,147.67,147.59,147.63,15348.0,132.8184,132.8453,132.7734,132.8094,15348.0
2019-07-01 11:10:00,147.65,147.66,147.6,147.61,5911.0,132.8274,132.8363,132.7824,132.7914,5911.0
2019-07-01 11:15:00,147.63,147.71,147.61,147.7,12031.0,132.8094,132.8813,132.7914,132.8723,12031.0
2019-07-01 11:20:00,147.71,147.71,147.34,147.34,9505.0,132.8813,132.8813,132.5485,132.5485,9505.0
2019-07-01 11:25:00,147.4,147.63,147.4,147.49,9930.0,132.6024,132.8094,132.6024,132.6834,9930.0
2019-07-01 11:30:00,147.52,147.6,147.49,147.55,9916.0,132.7104,132.7824,132.6834,132.7374,9916.0
2019-07-01 11:35:00,147.56,147.58,147.49,147.56,11887.0,132.7464,132.7644,132.6834,132.7464,11887.0
2019-07-01 11:40:00,147.53,147.61,147.51,147.58,11041.0,132.7194,132.7914,132.7014,132.7644,11041.0
2019-07-01 11:45:00,147.6,147.63,147.54,147.59,8784.0,132.7824,132.8094,132.7284,132.7734,8784.0
2019-07-01 11:50:00,147.6,147.63,147.52,147.59,38464.0,132.7824,132.8094,132.7104,132.7734,38464.0
2019-07-01 11:55:00,147.58,147.67,147.57,147.62,18777.0,132.7644,132.8453,132.7554,132.8004,18777.0
2019-07-01 12:00:00,147.63,147.66,147.59,147.59,11101.0,132.8094,132.8363,132.7734,132.7734,11101.0
2019-07-01 12:05:00,147.63,147.64,147.56,147.59,12319.0,132.8094,132.8184,132.7464,132.7734,12319.0
2019-07-01 12:10:00,147.59,147.61,147.57,147.59,7132.0,132.7734,132.7914,132.7554,132.7734,7132.0
2019-07-01 12:15:00,147.61,147.62,147.57,147.6,9780.0,132.7914,132.8004,132.7554,132.7824,9780.0
2019-07-01 12:20:00,147.61,147.61,147.51,147.54,6477.0,132.7914,132.7914,132.7014,132.7284,6477.0
2019-07-01 12:25:00,147.55,147.61,147.54,147.6,9339.0,132.7374,132.7914,132.7284,132.7824,9339.0
2019-07-01 12:30:00,147.59,147.6,147.55,147.59,5177.0,132.7734,132.7824,132.7374,132.7734,5177.0
2019-07-01 12:35:00,147.59,147.61,147.44,147.44,11951.0,132.7734,132.7914,132.6384,132.6384,11951.0
2019-07-01 12:40:00,147.45,147.5,147.4,147.5,4646.0,132.6474,132.6924,132.6024,132.6924,4646.0
2019-07-01 12:45:00,147.5,147.62,147.46,147.58,5747.0,132.6924,132.8004,132.6564,132.7644,5747.0
2019-07-01 12:50:00,147.6,147.6,147.54,147.56,5561.0,132.7824,132.7824,132.7284,132.7464,5561.0
2019-07-01 12:55:00,147.57,147.58,147.49,147.52,11178.0,132.7554,132.7644,132.6834,132.7104,11178.0
2019-07-01 13:00:00,147.53,147.59,147.5,147.56,4861.0,132.7194,132.7734,132.6924,132.7464,4861.0
2019-07-01 13:05:00,147.59,147.67,147.52,147.55,37536.0,132.7734,132.8453,132.7104,132.7374,37536.0
2019-07-01 13:10:00,147.58,147.6,147.44,147.49,11423.0,132.7644,132.7824,132.6384,132.6834,11423.0
2019-07-01 13:15:00,147.51,147.54,147.45,147.48,3300.0,132.7014,132.7284,132.6474,132.6744,3300.0
2019-07-01 13:20:00,147.46,147.57,147.44,147.55,6100.0,132.6564,132.7554,132.6384,132.7374,6100.0
2019-07-01 13:25:00,147.59,147.6,147.51,147.56,14226.0,132.7734,132.7824,132.7014,132.7464,14226.0
2019-07-01 13:30:00,147.55,147.6,147.48,147.51,9986.0,132.7374,132.7824,132.6744,132.7014,9986.0
2019-07-01 13:35:00,147.53,147.66,147.51,147.61,46549.0,132.7194,132.8363,132.7014,132.7914,46549.0
2019-07-01 13:40:00,147.61,147.72,147.6,147.7,24111.0,132.7914,132.8903,132.7824,132.8723,24111.0
2019-07-01 13:45:00,147.69,147.79,147.65,147.73,32930.0,132.8633,132.9533,132.8274,132.8993,32930.0
2019-07-01 13:50:00,147.75,147.82,147.7,147.7,13707.0,132.9173,132.9803,132.8723,132.8723,13707.0
2019-07-01 13:55:00,147.72,147.73,147.67,147.7,13045.0,132.8903,132.8993,132.8453,132.8723,13045.0
2019-07-01 14:00:00,147.69,147.71,147.63,147.71,20055.0,132.8633,132.8813,132.8094,132.8813,20055.0
2019-07-01 14:05:00,147.69,147.7,147.64,147.65,14265.0,132.8633,132.8723,132.8184,132.8274,14265.0
2019-07-01 14:10:00,147.65,147.72,147.61,147.71,11206.0,132.8274,132.8903,132.7914,132.8813,11206.0
2019-07-01 14:15:00,147.71,147.77,147.67,147.76,12069.0,132.8813,132.9353,132.8453,132.9263,12069.0
2019-07-01 14:20:00,147.75,147.87,147.74,147.86,12166.0,132.9173,133.0253,132.9083,133.0163,12166.0
2019-07-01 14:25:00,147.87,147.87,147.8,147.81,24362.0,133.0253,133.0253,132.9623,132.9713,24362.0
2019-07-01 14:30:00,147.81,147.95,147.78,147.82,18192.0,132.9713,133.0972,132.9443,132.9803,18192.0
2019-07-01 14:35:00,147.82,147.85,147.74,147.77,9287.0,132.9803,133.0073,132.9083,132.9353,9287.0
2019-07-01 14:40:00,147.78,147.81,147.69,147.81,29498.0,132.9443,132.9713,132.8633,132.9713,29498.0
2019-07-01 14:45:00,147.82,147.87,147.78,147.87,8880.0,132.9803,133.0253,132.9443,133.0253,8880.0
2019-07-01 14:50:00,147.87,147.87,147.78,147.81,10717.0,133.0253,133.0253,132.9443,132.9713,10717.0
2019-07-01 14:55:00,147.81,147.85,147.73,147.74,7172.0,132.9713,133.0073,132.8993,132.9083,7172.0
2019-07-01 15:00:00,147.72,147.81,147.7,147.76,18131.0,132.8903,132.9713,132.8723,132.9263,18131.0
2019-07-01 15:05:00,147.77,147.79,147.73,147.78,25691.0,132.9353,132.9533,132.8993,132.9443,25691.0
2019-07-01 15:10:00,147.78,147.9,147.78,147.87,26192.0,132.9443,133.0523,132.9443,133.0253,26192.0
2019-07-01 15:15:00,147.89,147.94,147.88,147.91,26181.0,133.0433,133.0882,133.0343,133.0613,26181.0
2019-07-01 15:20:00,147.91,147.93,147.89,147.89,19716.0,133.0613,133.0792,133.0433,133.0433,19716.0
2019-07-01 15:25:00,147.9,147.95,147.85,147.87,15227.0,133.0523,133.0972,133.0073,133.0253,15227.0
2019-07-01 15:30:00,147.88,147.93,147.82,147.9,37149.0,133.0343,133.0792,132.9803,133.0523,37149.0
2019-07-01 15:35:00,147.9,147.99,147.88,147.97,26083.0,133.0523,133.1332,133.0343,133.1152,26083.0
2019-07-01 15:40:00,147.99,148.01,147.95,147.96,37045.0,133.1332,133.1512,133.0972,133.1062,37045.0
2019-07-01 15:45:00,147.97,148.01,147.95,147.96,36856.0,133.1152,133.1512,133.0972,133.1062,36856.0
2019-07-01 15:50:00,147.97,148.02,147.77,147.99,56231.0,133.1152,133.1602,132.9353,133.1332,56231.0
2019-07-01 15:55:00,147.99,148.04,147.7,147.84,147008.0,133.1332,133.1782,132.8723,132.9983,147008.0
2019-07-02 09:30:00,147.5,148.16,147.5,147.82,68978.0,132.6924,133.2862,132.6924,132.9803,68978.0
2019-07-02 09:35:00,147.83,148.01,147.47,147.89,38344.0,132.9893,133.1512,132.6654,133.0433,38344.0
2019-07-02 09:40:00,148.09,148.09,147.76,147.84,13884.0,133.2232,133.2232,132.9263,132.9983,13884.0
2019-07-02 09:45:00,147.94,147.94,147.49,147.69,21330.0,133.0882,133.0882,132.6834,132.8633,21330.0
2019-07-02 09:50:00,147.76,147.82,147.33,147.52,10541.0,132.9263,132.9803,132.5395,132.7104,10541.0
2019-07-02 09:55:00,147.53,147.58,147.33,147.45,15266.0,132.7194,132.7644,132.5395,132.6474,15266.0
2019-07-02 10:00:00,147.46,147.68,147.44,147.55,34526.0,132.6564,132.8543,132.6384,132.7374,34526.0
2019-07-02 10:05:00,147.61,147.7,147.42,147.62,28104.0,132.7914,132.8723,132.6204,132.8004,28104.0
2019-07-02 10:10:00,147.59,147.68,147.42,147.58,25670.0,132.7734,132.8543,132.6204,132.7644,25670.0
2019-07-02 10:15:00,147.55,147.75,147.55,147.71,7861.0,132.7374,132.9173,132.7374,132.8813,7861.0
2019-07-02 10:20:00,147.67,147.74,147.52,147.59,9733.0,132.8453,132.9083,132.7104,132.7734,9733.0
2019-07-02 10:25:00,147.62,147.85,147.62,147.81,10482.0,132.8004,133.0073,132.8004,132.9713,10482.0
2019-07-02 10:30:00,147.78,147.96,147.72,147.85,10717.0,132.9443,133.1062,132.8903,133.0073,10717.0
2019-07-02 10:35:00,147.86,148.01,147.71,147.77,9484.0,133.0163,133.1512,132.8813,132.9353,9484.0
2019-07-02 10:40:00,147.77,147.87,147.57,147.57,10240.0,132.9353,133.0253,132.7554,132.7554,10240.0
2019-07-02 10:45:00,147.56,147.63,147.34,147.52,18704.0,132.7464,132.8094,132.5485,132.7104,18704.0
2019-07-02 10:50:00,147.54,147.62,147.46,147.55,9853.0,132.7284,132.8004,132.6564,132.7374,9853.0
2019-07-02 10:55:00,147.51,147.55,147.44,147.48,8854.0,132.7014,132.7374,132.6384,132.6744,8854.0
2019-07-02 11:00:00,147.5,147.55,147.46,147.53,24780.0,132.6924,132.7374,132.6564,132.7194,24780.0
2019-07-02 11:05:00,147.53,147.65,147.49,147.58,26996.0,132.7194,132.8274,132.6834,132.7644,26996.0
2019-07-02 11:10:00,147.58,147.81,147.56,147.79,71727.0,132.7644,132.9713,132.7464,132.9533,71727.0
2019-07-02 11:15:00,147.81,147.9,147.79,147.81,10996.0,132.9713,133.0523,132.9533,132.9713,10996.0
2019-07-02 11:20:00,147.8,147.82,147.61,147.62,8919.0,132.9623,132.9803,132.7914,132.8004,8919.0
2019-07-02 11:25:00,147.67,147.7,147.57,147.64,30959.0,132.8453,132.8723,132.7554,132.8184,30959.0
2019-07-02 11:30:00,147.66,147.74,147.62,147.62,10663.0,132.8363,132.9083,132.8004,132.8004,10663.0
2019-07-02 11:35:00,147.62,147.7,147.53,147.57,15322.0,132.8004,132.8723,132.7194,132.7554,15322.0
2019-07-02 11:40:00,147.53,147.73,147.49,147.57,7156.0,132.7194,132.8993,132.6834,132.7554,7156.0
2019-07-02 11:45:00,147.57,147.68,147.52,147.6,22220.0,132.7554,132.8543,132.7104,132.7824,22220.0
2019-07-02 11:50:00,147.63,147.71,147.5,147.57,18105.0,132.8094,132.8813,132.6924,132.7554,18105.0
2019-07-02 11:55:00,147.59,147.63,147.46,147.53,19131.0,132.7734,132.8094,132.6564,132.7194,19131.0
2019-07-02 12:00:00,147.54,147.62,147.48,147.49,14143.0,132.7284,132.8004,132.6744,132.6834,14143.0
2019-07-02 12:05:00,147.53,147.66,147.5,147.51,7859.0,132.7194,132.8363,132.6924,132.7014,7859.0
2019-07-02 12:10:00,147.51,147.51,147.33,147.33,15480.0,132.7014,132.7014,132.5395,132.5395,15480.0
2019-07-02 12:15:00,147.33,147.56,147.25,147.56,13889.0,132.5395,132.7464,132.4675,132.7464,13889.0
2019-07-02 12:20:00,147.56,147.57,147.39,147.44,9623.0,132.7464,132.7554,132.5935,132.6384,9623.0
2019-07-02 12:25:00,147.42,147.42,147.19,147.28,6120.0,132.6204,132.6204,132.4135,132.4945,6120.0
2019-07-02 12:30:00,147.31,147.32,147.11,147.16,14081.0,132.5215,132.5305,132.3416,132.3865,14081.0
2019-07-02 12:35:00,147.18,147.33,147.15,147.33,17383.0,132.4045,132.5395,132.3775,132.5395,17383.0
2019-07-02 12:40:00,147.32,147.38,147.28,147.37,4965.0,132.5305,132.5845,132.4945,132.5755,4965.0
2019-07-02 12:45:00,147.38,147.43,147.32,147.36,11514.0,132.5845,132.6294,132.5305,132.5665,11514.0
2019-07-02 12:50:00,147.38,147.48,147.37,147.43,4632.0,132.5845,132.6744,132.5755,132.6294,4632.0
2019-07-02 12:55:00,147.44,147.54,147.43,147.52,3131.0,132.6384,132.7284,132.6294,132.7104,3131.0
2019-07-02 13:00:00,147.5,147.53,147.45,147.5,9837.0,132.6924,132.7194,132.6474,132.6924,9837.0
2019-07-02 13:05:00,147.53,147.56,147.47,147.54,7461.0,132.7194,132.7464,132.6654,132.7284,7461.0
2019-07-02 13:10:00,147.56,147.68,147.55,147.62,10937.0,132.7464,132.8543,132.7374,132.8004,10937.0
2019-07-02 13:15:00,147.61,147.78,147.54,147.78,10076.0,132.7914,132.9443,132.7284,132.9443,10076.0
2019-07-02 13:20:00,147.84,147.86,147.69,147.85,15547.0,132.9983,133.0163,132.8633,133.0073,15547.0
2019-07-02 13:25:00,147.88,147.93,147.78,147.87,6358.0,133.0343,133.0792,132.9443,133.0253,6358.0
2019-07-02 13:30:00,147.88,147.97,147.82,147.86,13517.0,133.0343,133.1152,132.9803,133.0163,13517.0
2019-07-02 13:35:00,147.86,148.02,147.86,148.01,7140.0,133.0163,133.1602,133.0163,133.1512,7140.0
2019-07-02 13:40:00,148.01,148.09,147.97,147.99,21239.0,133.1512,133.2232,133.1152,133.1332,21239.0
2019-07-02 13:45:00,147.98,148.07,147.97,148.04,14477.0,133.1242,133.2052,133.1152,133.1782,14477.0
2019-07-02 13:50:00,148.05,148.24,148.04,148.19,52394.0,133.1872,133.3581,133.1782,133.3131,52394.0
2019-07-02 13:55:00,148.19,148.38,148.17,148.38,65962.0,133.3131,133.4841,133.2951,133.4841,65962.0
2019-07-02 14:00:00,148.37,148.4,148.24,148.38,20386.0,133.4751,133.5021,133.3581,133.4841,20386.0
2019-07-02 14:05:00,148.38,148.57,148.36,148.57,57866.0,133.4841,133.655,133.4661,133.655,57866.0
2019-07-02 14:10:00,148.56,148.72,148.51,148.52,17145.0,133.646,133.7899,133.601,133.61,17145.0
2019-07-02 14:15:00,148.54,148.55,148.32,148.32,22551.0,133.628,133.637,133.4301,133.4301,22551.0
2019-07-02 14:20:00,148.34,148.4,148.29,148.4,11881.0,133.4481,133.5021,133.4031,133.5021,11881.0
2019-07-02 14:25:00,148.41,148.57,148.41,148.49,16058.0,133.5111,133.655,133.5111,133.583,16058.0
2019-07-02 14:30:00,148.49,148.74,148.49,148.65,16082.0,133.583,133.8079,133.583,133.727,16082.0
2019-07-02 14:35:00,148.64,148.67,148.53,148.53,10948.0,133.718,133.745,133.619,133.619,10948.0
2019-07-02 14:40:00,148.52,148.63,148.49,148.58,9356.0,133.61,133.709,133.583,133.664,9356.0
2019-07-02 14:45:00,148.58,148.67,148.56,148.59,8453.0,133.664,133.745,133.646,133.673,8453.0
2019-07-02 14:50:00,148.56,148.56,148.25,148.25,9248.0,133.646,133.646,133.3671,133.3671,9248.0
2019-07-02 14:55:00,148.24,148.33,148.09,148.2,12771.0,133.3581,133.4391,133.2232,133.3221,12771.0
2019-07-02 15:00:00,148.2,148.26,148.04,148.21,21331.0,133.3221,133.3761,133.1782,133.3311,21331.0
2019-07-02 15:05:00,148.23,148.28,148.12,148.17,11632.0,133.3491,133.3941,133.2502,133.2951,11632.0
2019-07-02 15:10:00,148.18,148.23,147.92,148.06,17355.0,133.3041,133.3491,133.0702,133.1962,17355.0
2019-07-02 15:15:00,148.04,148.15,148.03,148.09,13561.0,133.1782,133.2772,133.1692,133.2232,13561.0
2019-07-02 15:20:00,148.1,148.14,148.03,148.07,11249.0,133.2322,133.2682,133.1692,133.2052,11249.0
2019-07-02 15:25:00,148.1,148.15,148.01,148.01,18177.0,133.2322,133.2772,133.1512,133.1512,18177.0
2019-07-02 15:30:00,148.03,148.09,147.93,148.06,26320.0,133.1692,133.2232,133.0792,133.1962,26320.0
2019-07-02 15:35:00,148.06,148.28,148.06,148.23,24052.0,133.1962,133.3941,133.1962,133.3491,24052.0
2019-07-02 15:40:00,148.23,148.35,148.2,148.21,27624.0,133.3491,133.4571,133.3221,133.3311,27624.0
2019-07-02 15:45:00,148.2,148.29,148.14,148.19,25913.0,133.3221,133.4031,133.2682,133.3131,25913.0
2019-07-02 15:50:00,148.2,148.33,148.08,148.31,44504.0,133.3221,133.4391,133.2142,133.4211,44504.0
2019-07-02 15:55:00,148.33,148.5,148.32,148.44,84457.0,133.4391,133.592,133.4301,133.538,84457.0
2019-07-03 09:30:00,149.0,149.33,148.88,149.23,31906.0,134.0418,134.3387,133.9339,134.2487,31906.0
2019-07-03 09:35:00,149.24,149.69,149.16,149.53,14586.0,134.2577,134.6626,134.1858,134.5186,14586.0
2019-07-03 09:40:00,149.52,149.54,149.19,149.34,19342.0,134.5096,134.5276,134.2128,134.3477,19342.0
2019-07-03 09:45:00,149.36,149.47,149.3,149.45,24710.0,134.3657,134.4646,134.3117,134.4466,24710.0
2019-07-03 09:50:00,149.46,149.48,149.26,149.39,10411.0,134.4556,134.4736,134.2757,134.3927,10411.0
2019-07-03 09:55:00,149.38,149.4,149.27,149.36,12769.0,134.3837,134.4017,134.2847,134.3657,12769.0
2019-07-03 10:00:00,149.39,149.55,149.32,149.54,16098.0,134.3927,134.5366,134.3297,134.5276,16098.0
2019-07-03 10:05:00,149.52,149.52,149.3,149.38,16059.0,134.5096,134.5096,134.3117,134.3837,16059.0
2019-07-03 10:10:00,149.41,149.42,149.31,149.39,8951.0,134.4107,134.4197,134.3207,134.3927,8951.0
2019-07-03 10:15:00,149.41,149.54,149.36,149.51,11318.0,134.4107,134.5276,134.3657,134.5006,11318.0
2019-07-03 10:20:00,149.47,149.73,149.47,149.69,21977.0,134.4646,134.6985,134.4646,134.6626,21977.0
2019-07-03 10:25:00,149.67,149.67,149.49,149.49,13819.0,134.6446,134.6446,134.4826,134.4826,13819.0
2019-07-03 10:30:00,149.5,149.88,149.48,149.79,32599.0,134.4916,134.8335,134.4736,134.7525,32599.0
2019-07-03 10:35:00,149.81,149.85,149.74,149.78,11324.0,134.7705,134.8065,134.7075,134.7435,11324.0
2019-07-03 10:40:00,149.76,149.86,149.75,149.84,9717.0,134.7255,134.8155,134.7165,134.7975,9717.0
2019-07-03 10:45:00,149.84,149.84,149.59,149.78,10355.0,134.7975,134.7975,134.5726,134.7435,10355.0
2019-07-03 10:50:00,149.8,149.84,149.76,149.81,16657.0,134.7615,134.7975,134.7255,134.7705,16657.0
2019-07-03 10:55:00,149.8,149.84,149.77,149.8,20871.0,134.7615,134.7975,134.7345,134.7615,20871.0
2019-07-03 11:00:00,149.79,149.85,149.78,149.78,24154.0,134.7525,134.8065,134.7435,134.7435,24154.0
2019-07-03 11:05:00,149.78,149.87,149.75,149.82,13499.0,134.7435,134.8245,134.7165,134.7795,13499.0
2019-07-03 11:10:00,149.81,149.83,149.77,149.81,16711.0,134.7705,134.7885,134.7345,134.7705,16711.0
2019-07-03 11:15:00,149.81,149.84,149.7,149.75,25908.0,134.7705,134.7975,134.6716,134.7165,25908.0
2019-07-03 11:20:00,149.77,149.97,149.75,149.91,13153.0,134.7345,134.9144,134.7165,134.8605,13153.0
2019-07-03 11:25:00,149.92,150.15,149.91,150.11,40982.0,134.8695,135.0764,134.8605,135.0404,40982.0
2019-07-03 11:30:00,150.09,150.21,150.01,150.01,23784.0,135.0224,135.1304,134.9504,134.9504,23784.0
2019-07-03 11:35:00,150.01,150.25,150.01,150.2,47575.0,134.9504,135.1663,134.9504,135.1214,47575.0
2019-07-03 11:40:00,150.21,150.5,150.21,150.32,54404.0,135.1304,135.3912,135.1304,135.2293,54404.0
2019-07-03 11:45:00,150.29,150.3,150.15,150.28,16015.0,135.2023,135.2113,135.0764,135.1933,16015.0
2019-07-03 11:50:00,150.26,150.29,150.22,150.27,18025.0,135.1753,135.2023,135.1393,135.1843,18025.0
2019-07-03 11:55:00,150.27,150.36,150.21,150.36,44888.0,135.1843,135.2653,135.1304,135.2653,44888.0
2019-07-03 12:00:00,150.36,150.65,150.32,150.46,58103.0,135.2653,135.5262,135.2293,135.3553,58103.0
2019-07-03 12:05:00,150.48,150.49,150.4,150.4,13968.0,135.3732,135.3822,135.3013,135.3013,13968.0
2019-07-03 12:10:00,150.41,150.5,150.39,150.44,18892.0,135.3103,135.3912,135.2923,135.3373,18892.0
2019-07-03 12:15:00,150.45,150.48,150.41,150.47,18281.0,135.3463,135.3732,135.3103,135.3643,18281.0
2019-07-03 12:20:00,150.44,150.45,150.3,150.35,10479.0,135.3373,135.3463,135.2113,135.2563,10479.0
2019-07-03 12:25:00,150.35,150.35,150.3,150.31,17089.0,135.2563,135.2563,135.2113,135.2203,17089.0
2019-07-03 12:30:00,150.32,150.35,150.27,150.3,12452.0,135.2293,135.2563,135.1843,135.2113,12452.0
2019-07-03 12:35:00,150.3,150.31,150.13,150.15,15119.0,135.2113,135.2203,135.0584,135.0764,15119.0
2019-07-03 12:40:00,150.15,150.18,150.05,150.08,14001.0,135.0764,135.1034,134.9864,135.0134,14001.0
2019-07-03 12:45:00,150.07,150.16,149.96,150.14,16562.0,135.0044,135.0854,134.9055,135.0674,16562.0
2019-07-03 12:50:00,150.14,150.24,150.11,150.12,22762.0,135.0674,135.1573,135.0404,135.0494,22762.0
2019-07-03 12:55:00,150.12,150.34,150.08,150.3,50412.0,135.0494,135.2473,135.0134,135.2113,50412.0
2019-07-05 09:30:00,150.2,150.3,149.68,149.68,25749.0,135.1214,135.2113,134.6536,134.6536,25749.0
2019-07-05 09:35:00,149.83,149.9,149.21,149.23,14115.0,134.7885,134.8515,134.2307,134.2487,14115.0
2019-07-05 09:40:00,149.3,149.3,149.0,149.14,4074.0,134.3117,134.3117,134.0418,134.1678,4074.0
2019-07-05 09:45:00,149.14,149.14,148.93,149.0,3476.0,134.1678,134.1678,133.9789,134.0418,3476.0
2019-07-05 09:50:00,148.99,149.29,148.99,149.28,6453.0,134.0328,134.3027,134.0328,134.2937,6453.0
2019-07-05 09:55:00,149.32,149.33,149.0,149.13,9411.0,134.3297,134.3387,134.0418,134.1588,9411.0
2019-07-05 10:00:00,149.03,149.1,148.9,149.03,7186.0,134.0688,134.1318,133.9519,134.0688,7186.0
2019-07-05 10:05:00,149.07,149.3,149.05,149.27,9149.0,134.1048,134.3117,134.0868,134.2847,9149.0
2019-07-05 10:10:00,149.27,149.27,149.13,149.19,4872.0,134.2847,134.2847,134.1588,134.2128,4872.0
2019-07-05 10:15:00,149.22,149.22,149.05,149.17,5739.0,134.2397,134.2397,134.0868,134.1948,5739.0
2019-07-05 10:20:00,149.15,149.19,149.06,149.08,8411.0,134.1768,134.2128,134.0958,134.1138,8411.0
2019-07-05 10:25:00,149.1,149.26,149.07,149.24,5616.0,134.1318,134.2757,134.1048,134.2577,5616.0
2019-07-05 10:30:00,149.22,149.3,149.2,149.22,4496.0,134.2397,134.3117,134.2217,134.2397,4496.0
2019-07-05 10:35:00,149.21,149.29,149.18,149.25,2162.0,134.2307,134.3027,134.2038,134.2667,2162.0
2019-07-05 10:40:00,149.23,149.24,149.05,149.05,2360.0,134.2487,134.2577,134.0868,134.0868,2360.0
2019-07-05 10:45:00,149.04,149.23,149.02,149.2,4609.0,134.0778,134.2487,134.0598,134.2217,4609.0
2019-07-05 10:50:00,149.23,149.23,149.12,149.22,15114.0,134.2487,134.2487,134.1498,134.2397,15114.0
2019-07-05 10:55:00,149.2,149.26,149.14,149.19,4940.0,134.2217,134.2757,134.1678,134.2128,4940.0
2019-07-05 11:00:00,149.2,149.22,149.15,149.2,10105.0,134.2217,134.2397,134.1768,134.2217,10105.0
2019-07-05 11:05:00,149.2,149.28,149.17,149.28,16000.0,134.2217,134.2937,134.1948,134.2937,16000.0
2019-07-05 11:10:00,149.32,149.54,149.32,149.47,12571.0,134.3297,134.5276,134.3297,134.4646,12571.0
2019-07-05 11:15:00,149.47,149.52,149.41,149.51,9774.0,134.4646,134.5096,134.4107,134.5006,9774.0
2019-07-05 11:20:00,149.52,149.58,149.46,149.51,15283.0,134.5096,134.5636,134.4556,134.5006,15283.0
2019-07-05 11:25:00,149.52,149.57,149.48,149.54,6692.0,134.5096,134.5546,134.4736,134.5276,6692.0
2019-07-05 11:30:00,149.54,149.56,149.46,149.52,7852.0,134.5276,134.5456,134.4556,134.5096,7852.0
2019-07-05 11:35:00,149.5,149.52,149.35,149.47,5162.0,134.4916,134.5096,134.3567,134.4646,5162.0
2019-07-05 11:40:00,149.48,149.54,149.39,149.43,7099.0,134.4736,134.5276,134.3927,134.4287,7099.0
2019-07-05 11:45:00,149.42,149.58,149.42,149.57,3214.0,134.4197,134.5636,134.4197,134.5546,3214.0
2019-07-05 11:50:00,149.57,149.66,149.55,149.63,5342.0,134.5546,134.6356,134.5366,134.6086,5342.0
2019-07-05 11:55:00,149.6,149.68,149.6,149.62,4512.0,134.5816,134.6536,134.5816,134.5996,4512.0
2019-07-05 12:00:00,149.63,149.69,149.56,149.58,9869.0,134.6086,134.6626,134.5456,134.5636,9869.0
2019-07-05 12:05:00,149.55,149.64,149.53,149.63,4370.0,134.5366,134.6176,134.5186,134.6086,4370.0
2019-07-05 12:10:00,149.64,149.64,149.57,149.59,5716.0,134.6176,134.6176,134.5546,134.5726,5716.0
2019-07-05 12:15:00,149.61,149.69,149.58,149.68,5962.0,134.5906,134.6626,134.5636,134.6536,5962.0
2019-07-05 12:20:00,149.69,149.71,149.62,149.66,9288.0,134.6626,134.6805,134.5996,134.6356,9288.0
2019-07-05 12:25:00,149.67,149.68,149.57,149.58,8035.0,134.6446,134.6536,134.5546,134.5636,8035.0
2019-07-05 12:30:00,149.57,149.58,149.51,149.54,5392.0,134.5546,134.5636,134.5006,134.5276,5392.0
2019-07-05 12:35:00,149.6,149.77,149.6,149.73,9909.0,134.5816,134.7345,134.5816,134.6985,9909.0
2019-07-05 12:40:00,149.73,149.75,149.69,149.71,5447.0,134.6985,134.7165,134.6626,134.6805,5447.0
2019-07-05 12:45:00,149.71,149.72,149.62,149.64,5478.0,134.6805,134.6895,134.5996,134.6176,5478.0
2019-07-05 12:50:00,149.64,149.65,149.57,149.64,5041.0,134.6176,134.6266,134.5546,134.6176,5041.0
2019-07-05 12:55:00,149.66,149.66,149.57,149.57,3392.0,134.6356,134.6356,134.5546,134.5546,3392.0
2019-07-05 13:00:00,149.59,149.64,149.51,149.53,5283.0,134.5726,134.6176,134.5006,134.5186,5283.0
2019-07-05 13:05:00,149.54,149.61,149.53,149.61,4571.0,134.5276,134.5906,134.5186,134.5906,4571.0
2019-07-05 13:10:00,149.6,149.62,149.55,149.57,2526.0,134.5816,134.5996,134.5366,134.5546,2526.0
2019-07-05 13:15:00,149.57,149.58,149.5,149.53,5467.0,134.5546,134.5636,134.4916,134.5186,5467.0
2019-07-05 13:20:00,149.52,149.61,149.5,149.53,6176.0,134.5096,134.5906,134.4916,134.5186,6176.0
2019-07-05 13:25:00,149.53,149.56,149.48,149.49,8658.0,134.5186,134.5456,134.4736,134.4826,8658.0
2019-07-05 13:30:00,149.52,149.55,149.52,149.53,3107.0,134.5096,134.5366,134.5096,134.5186,3107.0
2019-07-05 13:35:00,149.52,149.56,149.49,149.56,5699.0,134.5096,134.5456,134.4826,134.5456,5699.0
2019-07-05 13:40:00,149.55,149.57,149.53,149.57,3068.0,134.5366,134.5546,134.5186,134.5546,3068.0
2019-07-05 13:45:00,149.53,149.55,149.51,149.54,4268.0,134.5186,134.5366,134.5006,134.5276,4268.0
2019-07-05 13:50:00,149.53,149.55,149.46,149.48,4536.0,134.5186,134.5366,134.4556,134.4736,4536.0
2019-07-05 13:55:00,149.5,149.54,149.49,149.54,2844.0,134.4916,134.5276,134.4826,134.5276,2844.0
2019-07-05 14:00:00,149.55,149.59,149.51,149.51,4696.0,134.5366,134.5726,134.5006,134.5006,4696.0
2019-07-05 14:05:00,149.52,149.56,149.5,149.51,8785.0,134.5096,134.5456,134.4916,134.5006,8785.0
2019-07-05 14:10:00,149.51,149.57,149.5,149.53,7561.0,134.5006,134.5546,134.4916,134.5186,7561.0
2019-07-05 14:15:00,149.51,149.55,149.49,149.49,8705.0,134.5006,134.5366,134.4826,134.4826,8705.0
2019-07-05 14:20:00,149.51,149.54,149.5,149.53,5800.0,134.5006,134.5276,134.4916,134.5186,5800.0
2019-07-05 14:25:00,149.51,149.59,149.51,149.59,3915.0,134.5006,134.5726,134.5006,134.5726,3915.0
2019-07-05 14:30:00,149.65,149.82,149.65,149.81,6337.0,134.6266,134.7795,134.6266,134.7705,6337.0
2019-07-05 14:35:00,149.81,149.9,149.8,149.83,10658.0,134.7705,134.8515,134.7615,134.7885,10658.0
2019-07-05 14:40:00,149.83,149.83,149.73,149.76,6591.0,134.7885,134.7885,134.6985,134.7255,6591.0
2019-07-05 14:45:00,149.73,149.78,149.7,149.78,4796.0,134.6985,134.7435,134.6716,134.7435,4796.0
2019-07-05 14:50:00,149.76,149.77,149.72,149.75,6380.0,134.7255,134.7345,134.6895,134.7165,6380.0
2019-07-05 14:55:00,149.74,149.75,149.71,149.75,5128.0,134.7075,134.7165,134.6805,134.7165,5128.0
2019-07-05 15:00:00,149.75,149.83,149.74,149.8,10631.0,134.7165,134.7885,134.7075,134.7615,10631.0
2019-07-05 15:05:00,149.8,149.85,149.74,149.78,7300.0,134.7615,134.8065,134.7075,134.7435,7300.0
2019-07-05 15:10:00,149.8,149.81,149.61,149.66,6120.0,134.7615,134.7705,134.5906,134.6356,6120.0
2019-07-05 15:15:00,149.69,149.71,149.61,149.64,4831.0,134.6626,134.6805,134.5906,134.6176,4831.0
2019-07-05 15:20:00,149.66,149.7,149.61,149.69,10147.0,134.6356,134.6716,134.5906,134.6626,10147.0
2019-07-05 15:25:00,149.7,149.72,149.62,149.66,11161.0,134.6716,134.6895,134.5996,134.6356,11161.0
2019-07-05 15:30:00,149.67,149.73,149.61,149.65,13348.0,134.6446,134.6985,134.5906,134.6266,13348.0
2019-07-05 15:35:00,149.66,149.72,149.62,149.64,19907.0,134.6356,134.6895,134.5996,134.6176,19907.0
2019-07-05 15:40:00,149.62,149.62,149.51,149.51,10234.0,134.5996,134.5996,134.5006,134.5006,10234.0
2019-07-05 15:45:00,149.5,149.57,149.49,149.52,11023.0,134.4916,134.5546,134.4826,134.5096,11023.0
2019-07-05 15:50:00,149.51,149.51,149.28,149.3,21180.0,134.5006,134.5006,134.2937,134.3117,21180.0
2019-07-05 15:55:00,149.29,149.68,149.26,149.64,65093.0,134.3027,134.6536,134.2757,134.6176,65093.0
2019-07-08 09:30:00,149.5,149.5,149.02,149.05,13191.0,134.4916,134.4916,134.0598,134.0868,13191.0
2019-07-08 09:35:00,149.05,149.6,149.05,149.6,4404.0,134.0868,134.5816,134.0868,134.5816,4404.0
2019-07-08 09:40:00,149.61,149.73,149.56,149.62,14279.0,134.5906,134.6985,134.5456,134.5996,14279.0
2019-07-08 09:45:00,149.57,149.66,149.49,149.61,6275.0,134.5546,134.6356,134.4826,134.5906,6275.0
2019-07-08 09:50:00,149.67,149.91,149.61,149.77,9587.0,134.6446,134.8605,134.5906,134.7345,9587.0
2019-07-08 09:55:00,149.71,149.73,149.55,149.6,4128.0,134.6805,134.6985,134.5366,134.5816,4128.0
2019-07-08 10:00:00,149.67,149.81,149.66,149.77,2002.0,134.6446,134.7705,134.6356,134.7345,2002.0
2019-07-08 10:05:00,149.72,149.83,149.66,149.75,6001.0,134.6895,134.7885,134.6356,134.7165,6001.0
2019-07-08 10:10:00,149.75,149.8,149.66,149.78,7758.0,134.7165,134.7615,134.6356,134.7435,7758.0
2019-07-08 10:15:00,149.81,149.87,149.75,149.75,3440.0,134.7705,134.8245,134.7165,134.7165,3440.0
2019-07-08 10:20:00,149.77,149.83,149.73,149.75,4204.0,134.7345,134.7885,134.6985,134.7165,4204.0
2019-07-08 10:25:00,149.74,149.84,149.71,149.77,5936.0,134.7075,134.7975,134.6805,134.7345,5936.0
2019-07-08 10:30:00,149.68,149.84,149.68,149.84,3632.0,134.6536,134.7975,134.6536,134.7975,3632.0
2019-07-08 10:35:00,149.84,149.89,149.81,149.87,4798.0,134.7975,134.8425,134.7705,134.8245,4798.0
2019-07-08 10:40:00,149.87,149.9,149.75,149.75,11397.0,134.8245,134.8515,134.7165,134.7165,11397.0
2019-07-08 10:45:00,149.75,149.93,149.75,149.84,7320.0,134.7165,134.8785,134.7165,134.7975,7320.0
2019-07-08 10:50:00,149.86,149.9,149.73,149.78,6750.0,134.8155,134.8515,134.6985,134.7435,6750.0
2019-07-08 10:55:00,149.78,149.87,149.76,149.83,5776.0,134.7435,134.8245,134.7255,134.7885,5776.0
2019-07-08 11:00:00,149.87,149.9,149.81,149.81,6261.0,134.8245,134.8515,134.7705,134.7705,6261.0
2019-07-08 11:05:00,149.86,149.9,149.82,149.82,10958.0,134.8155,134.8515,134.7795,134.7795,10958.0
2019-07-08 11:10:00,149.8,149.85,149.72,149.74,4984.0,134.7615,134.8065,134.6895,134.7075,4984.0
2019-07-08 11:15:00,149.72,149.74,149.68,149.73,3322.0,134.6895,134.7075,134.6536,134.6985,3322.0
2019-07-08 11:20:00,149.76,149.83,149.75,149.78,10180.0,134.7255,134.7885,134.7165,134.7435,10180.0
2019-07-08 11:25:00,149.76,149.79,149.75,149.78,2360.0,134.7255,134.7525,134.7165,134.7435,2360.0
2019-07-08 11:30:00,149.78,149.85,149.75,149.8,6564.0,134.7435,134.8065,134.7165,134.7615,6564.0
2019-07-08 11:35:00,149.82,149.82,149.75,149.76,10862.0,134.7795,134.7795,134.7165,134.7255,10862.0
2019-07-08 11:40:00,149.75,149.81,149.75,149.81,6574.0,134.7165,134.7705,134.7165,134.7705,6574.0
2019-07-08 11:45:00,149.8,149.84,149.72,149.81,10421.0,134.7615,134.7975,134.6895,134.7705,10421.0
2019-07-08 11:50:00,149.79,149.85,149.74,149.77,16299.0,134.7525,134.8065,134.7075,134.7345,16299.0
2019-07-08 11:55:00,149.75,149.82,149.75,149.79,5456.0,134.7165,134.7795,134.7165,134.7525,5456.0
2019-07-08 12:00:00,149.8,149.82,149.66,149.67,10852.0,134.7615,134.7795,134.6356,134.6446,10852.0
2019-07-08 12:05:00,149.69,149.69,149.56,149.59,3077.0,134.6626,134.6626,134.5456,134.5726,3077.0
2019-07-08 12:10:00,149.58,149.59,149.53,149.55,5528.0,134.5636,134.5726,134.5186,134.5366,5528.0
2019-07-08 12:15:00,149.56,149.64,149.56,149.64,6645.0,134.5456,134.6176,134.5456,134.6176,6645.0
2019-07-08 12:20:00,149.67,149.73,149.56,149.56,4077.0,134.6446,134.6985,134.5456,134.5456,4077.0
2019-07-08 12:25:00,149.58,149.6,149.42,149.49,2930.0,134.5636,134.5816,134.4197,134.4826,2930.0
2019-07-08 12:30:00,149.51,149.6,149.51,149.53,6133.0,134.5006,134.5816,134.5006,134.5186,6133.0
2019-07-08 12:35:00,149.52,149.57,149.48,149.48,3663.0,134.5096,134.5546,134.4736,134.4736,3663.0
2019-07-08 12:40:00,149.49,149.49,149.39,149.41,35602.0,134.4826,134.4826,134.3927,134.4107,35602.0
2019-07-08 12:45:00,149.39,149.39,149.31,149.33,4606.0,134.3927,134.3927,134.3207,134.3387,4606.0
2019-07-08 12:50:00,149.31,149.35,149.27,149.3,5934.0,134.3207,134.3567,134.2847,134.3117,5934.0
2019-07-08 12:55:00,149.27,149.37,149.26,149.37,5740.0,134.2847,134.3747,134.2757,134.3747,5740.0
2019-07-08 13:00:00,149.37,149.48,149.35,149.46,15860.0,134.3747,134.4736,134.3567,134.4556,15860.0
2019-07-08 13:05:00,149.42,149.52,149.42,149.48,5308.0,134.4197,134.5096,134.4197,134.4736,5308.0
2019-07-08 13:10:00,149.5,149.5,149.41,149.42,8146.0,134.4916,134.4916,134.4107,134.4197,8146.0
2019-07-08 13:15:00,149.44,149.5,149.41,149.47,5035.0,134.4377,134.4916,134.4107,134.4646,5035.0
2019-07-08 13:20:00,149.45,149.52,149.41,149.47,4960.0,134.4466,134.5096,134.4107,134.4646,4960.0
2019-07-08 13:25:00,149.46,149.49,149.4,149.44,3798.0,134.4556,134.4826,134.4017,134.4377,3798.0
2019-07-08 13:30:00,149.46,149.46,149.34,149.43,8800.0,134.4556,134.4556,134.3477,134.4287,8800.0
2019-07-08 13:35:00,149.43,149.59,149.43,149.56,2635.0,134.4287,134.5726,134.4287,134.5456,2635.0
2019-07-08 13:40:00,149.56,149.57,149.46,149.54,4212.0,134.5456,134.5546,134.4556,134.5276,4212.0
2019-07-08 13:45:00,149.51,149.54,149.48,149.52,6645.0,134.5006,134.5276,134.4736,134.5096,6645.0
2019-07-08 13:50:00,149.54,149.55,149.48,149.52,4754.0,134.5276,134.5366,134.4736,134.5096,4754.0
2019-07-08 13:55:00,149.5,149.54,149.45,149.5,3806.0,134.4916,134.5276,134.4466,134.4916,3806.0
2019-07-08 14:00:00,149.49,149.54,149.47,149.51,1830.0,134.4826,134.5276,134.4646,134.5006,1830.0
2019-07-08 14:05:00,149.51,149.53,149.5,149.52,5422.0,134.5006,134.5186,134.4916,134.5096,5422.0
2019-07-08 14:10:00,149.52,149.54,149.43,149.44,4457.0,134.5096,134.5276,134.4287,134.4377,4457.0
2019-07-08 14:15:00,149.45,149.51,149.43,149.51,4953.0,134.4466,134.5006,134.4287,134.5006,4953.0
2019-07-08 14:20:00,149.53,149.56,149.45,149.45,9257.0,134.5186,134.5456,134.4466,134.4466,9257.0
2019-07-08 14:25:00,149.45,149.56,149.41,149.54,7270.0,134.4466,134.5456,134.4107,134.5276,7270.0
2019-07-08 14:30:00,149.56,149.63,149.55,149.59,9279.0,134.5456,134.6086,134.5366,134.5726,9279.0
2019-07-08 14:35:00,149.6,149.6,149.44,149.46,2880.0,134.5816,134.5816,134.4377,134.4556,2880.0
2019-07-08 14:40:00,149.42,149.45,149.38,149.41,5790.0,134.4197,134.4466,134.3837,134.4107,5790.0
2019-07-08 14:45:00,149.4,149.54,149.38,149.52,5817.0,134.4017,134.5276,134.3837,134.5096,5817.0
2019-07-08 14:50:00,149.56,149.56,149.45,149.45,4561.0,134.5456,134.5456,134.4466,134.4466,4561.0
2019-07-08 14:55:00,149.45,149.55,149.44,149.51,7838.0,134.4466,134.5366,134.4377,134.5006,7838.0
2019-07-08 15:00:00,149.5,149.56,149.42,149.44,8887.0,134.4916,134.5456,134.4197,134.4377,8887.0
2019-07-08 15:05:00,149.45,149.45,149.32,149.39,8497.0,134.4466,134.4466,134.3297,134.3927,8497.0
2019-07-08 15:10:00,149.41,149.57,149.38,149.57,6986.0,134.4107,134.5546,134.3837,134.5546,6986.0
2019-07-08 15:15:00,149.6,149.66,149.54,149.58,8179.0,134.5816,134.6356,134.5276,134.5636,8179.0
2019-07-08 15:20:00,149.57,149.62,149.55,149.62,4810.0,134.5546,134.5996,134.5366,134.5996,4810.0
2019-07-08 15:25:00,149.6,149.67,149.56,149.64,13914.0,134.5816,134.6446,134.5456,134.6176,13914.0
2019-07-08 15:30:00,149.64,149.74,149.6,149.68,37381.0,134.6176,134.7075,134.5816,134.6536,37381.0
2019-07-08 15:35:00,149.69,149.74,149.59,149.7,14020.0,134.6626,134.7075,134.5726,134.6716,14020.0
2019-07-08 15:40:00,149.69,149.72,149.64,149.65,17453.0,134.6626,134.6895,134.6176,134.6266,17453.0
2019-07-08 15:45:00,149.67,149.75,149.64,149.73,24561.0,134.6446,134.7165,134.6176,134.6985,24561.0
2019-07-08 15:50:00,149.71,149.77,149.53,149.57,31873.0,134.6805,134.7345,134.5186,134.5546,31873.0
2019-07-08 15:55:00,149.58,149.58,149.39,149.44,60191.0,134.5636,134.5636,134.3927,134.4377,60191.0
2019-07-09 09:30:00,148.26,149.21,147.98,148.81,17621.0,133.3761,134.2307,133.1242,133.8709,17621.0
2019-07-09 09:35:00,148.68,148.73,148.45,148.69,11113.0,133.754,133.7989,133.547,133.7629,11113.0
2019-07-09 09:40:00,148.66,148.92,148.51,148.7,15857.0,133.736,133.9699,133.601,133.7719,15857.0
2019-07-09 09:45:00,148.7,148.99,148.66,148.99,9234.0,133.7719,134.0328,133.736,134.0328,9234.0
2019-07-09 09:50:00,149.01,149.2,148.93,149.06,8401.0,134.0508,134.2217,133.9789,134.0958,8401.0
2019-07-09 09:55:00,149.08,149.18,149.07,149.14,6468.0,134.1138,134.2038,134.1048,134.1678,6468.0
2019-07-09 10:00:00,149.21,149.28,148.99,149.19,15021.0,134.2307,134.2937,134.0328,134.2128,15021.0
2019-07-09 10:05:00,149.25,149.39,149.24,149.29,9681.0,134.2667,134.3927,134.2577,134.3027,9681.0
2019-07-09 10:10:00,149.27,149.35,149.19,149.35,5465.0,134.2847,134.3567,134.2128,134.3567,5465.0
2019-07-09 10:15:00,149.35,149.41,149.33,149.38,7919.0,134.3567,134.4107,134.3387,134.3837,7919.0
2019-07-09 10:20:00,149.36,149.45,149.27,149.32,5965.0,134.3657,134.4466,134.2847,134.3297,5965.0
2019-07-09 10:25:00,149.34,149.49,149.33,149.49,6194.0,134.3477,134.4826,134.3387,134.4826,6194.0
2019-07-09 10:30:00,149.47,149.47,149.31,149.38,4924.0,134.4646,134.4646,134.3207,134.3837,4924.0
2019-07-09 10:35:00,149.4,149.54,149.37,149.46,8773.0,134.4017,134.5276,134.3747,134.4556,8773.0
2019-07-09 10:40:00,149.46,149.51,149.42,149.48,4194.0,134.4556,134.5006,134.4197,134.4736,4194.0
2019-07-09 10:45:00,149.49,149.59,149.41,149.52,6397.0,134.4826,134.5726,134.4107,134.5096,6397.0
2019-07-09 10:50:00,149.51,149.64,149.5,149.6,10150.0,134.5006,134.6176,134.4916,134.5816,10150.0
2019-07-09 10:55:00,149.6,149.6,149.44,149.47,10163.0,134.5816,134.5816,134.4377,134.4646,10163.0
2019-07-09 11:00:00,149.49,149.52,149.4,149.41,7375.0,134.4826,134.5096,134.4017,134.4107,7375.0
2019-07-09 11:05:00,149.43,149.57,149.43,149.57,8645.0,134.4287,134.5546,134.4287,134.5546,8645.0
2019-07-09 11:10:00,149.57,149.89,149.57,149.71,27780.0,134.5546,134.8425,134.5546,134.6805,27780.0
2019-07-09 11:15:00,149.73,149.78,149.67,149.67,7466.0,134.6985,134.7435,134.6446,134.6446,7466.0
2019-07-09 11:20:00,149.64,149.74,149.55,149.68,11735.0,134.6176,134.7075,134.5366,134.6536,11735.0
2019-07-09 11:25:00,149.71,149.77,149.61,149.63,6436.0,134.6805,134.7345,134.5906,134.6086,6436.0
2019-07-09 11:30:00,149.61,149.69,149.43,149.46,8765.0,134.5906,134.6626,134.4287,134.4556,8765.0
2019-07-09 11:35:00,149.41,149.49,149.39,149.41,3028.0,134.4107,134.4826,134.3927,134.4107,3028.0
2019-07-09 11:40:00,149.41,149.44,149.34,149.41,4513.0,134.4107,134.4377,134.3477,134.4107,4513.0
2019-07-09 11:45:00,149.44,149.45,149.25,149.26,7500.0,134.4377,134.4466,134.2667,134.2757,7500.0
2019-07-09 11:50:00,149.24,149.31,149.2,149.24,4861.0,134.2577,134.3207,134.2217,134.2577,4861.0
2019-07-09 11:55:00,149.3,149.39,149.22,149.22,8909.0,134.3117,134.3927,134.2397,134.2397,8909.0
2019-07-09 12:00:00,149.18,149.26,149.16,149.16,4010.0,134.2038,134.2757,134.1858,134.1858,4010.0
2019-07-09 12:05:00,149.18,149.19,149.07,149.09,4774.0,134.2038,134.2128,134.1048,134.1228,4774.0
2019-07-09 12:10:00,149.1,149.24,149.08,149.09,2921.0,134.1318,134.2577,134.1138,134.1228,2921.0
2019-07-09 12:15:00,149.04,149.06,148.96,149.01,6231.0,134.0778,134.0958,134.0058,134.0508,6231.0
2019-07-09 12:20:00,148.99,149.01,148.94,148.98,3300.0,134.0328,134.0508,133.9878,134.0238,3300.0
2019-07-09 12:25:00,148.98,149.09,148.91,148.99,4252.0,134.0238,134.1228,133.9609,134.0328,4252.0
2019-07-09 12:30:00,149.01,149.13,149.01,149.01,2600.0,134.0508,134.1588,134.0508,134.0508,2600.0
2019-07-09 12:35:00,148.98,149.02,148.93,148.96,6419.0,134.0238,134.0598,133.9789,134.0058,6419.0
2019-07-09 12:40:00,148.97,149.04,148.9,148.9,5070.0,134.0148,134.0778,133.9519,133.9519,5070.0
2019-07-09 12:45:00,148.92,148.99,148.9,148.99,3512.0,133.9699,134.0328,133.9519,134.0328,3512.0
2019-07-09 12:50:00,149.03,149.06,149.01,149.02,3338.0,134.0688,134.0958,134.0508,134.0598,3338.0
2019-07-09 12:55:00,149.02,149.05,148.95,149.02,3462.0,134.0598,134.0868,133.9968,134.0598,3462.0
2019-07-09 13:00:00,148.99,149.13,148.97,149.09,2360.0,134.0328,134.1588,134.0148,134.1228,2360.0
2019-07-09 13:05:00,149.16,149.18,149.12,149.13,3728.0,134.1858,134.2038,134.1498,134.1588,3728.0
2019-07-09 13:10:00,149.1,149.15,149.09,149.13,2100.0,134.1318,134.1768,134.1228,134.1588,2100.0
2019-07-09 13:15:00,149.13,149.13,149.08,149.08,2501.0,134.1588,134.1588,134.1138,134.1138,2501.0
2019-07-09 13:20:00,149.09,149.14,149.06,149.1,3101.0,134.1228,134.1678,134.0958,134.1318,3101.0
2019-07-09 13:25:00,149.09,149.12,149.07,149.07,2794.0,134.1228,134.1498,134.1048,134.1048,2794.0
2019-07-09 13:30:00,149.09,149.12,149.08,149.08,4693.0,134.1228,134.1498,134.1138,134.1138,4693.0
2019-07-09 13:35:00,149.06,149.08,149.04,149.05,3432.0,134.0958,134.1138,134.0778,134.0868,3432.0
2019-07-09 13:40:00,149.04,149.11,149.01,149.01,3021.0,134.0778,134.1408,134.0508,134.0508,3021.0
2019-07-09 13:45:00,149.0,149.03,148.98,149.0,11773.0,134.0418,134.0688,134.0238,134.0418,11773.0
2019-07-09 13:50:00,149.02,149.02,148.86,148.95,5838.0,134.0598,134.0598,133.9159,133.9968,5838.0
2019-07-09 13:55:00,148.96,148.96,148.91,148.94,3336.0,134.0058,134.0058,133.9609,133.9878,3336.0
2019-07-09 14:00:00,148.96,149.02,148.96,148.98,6358.0,134.0058,134.0598,134.0058,134.0238,6358.0
2019-07-09 14:05:00,148.98,149.02,148.97,148.99,3522.0,134.0238,134.0598,134.0148,134.0328,3522.0
2019-07-09 14:10:00,149.0,149.1,148.96,149.1,2835.0,134.0418,134.1318,134.0058,134.1318,2835.0
2019-07-09 14:15:00,149.1,149.13,148.97,149.08,8709.0,134.1318,134.1588,134.0148,134.1138,8709.0
2019-07-09 14:20:00,149.09,149.2,149.06,149.2,4462.0,134.1228,134.2217,134.0958,134.2217,4462.0
2019-07-09 14:25:00,149.2,149.23,149.17,149.17,6788.0,134.2217,134.2487,134.1948,134.1948,6788.0
2019-07-09 14:30:00,149.2,149.2,149.1,149.15,3748.0,134.2217,134.2217,134.1318,134.1768,3748.0
2019-07-09 14:35:00,149.14,149.16,149.08,149.08,3770.0,134.1678,134.1858,134.1138,134.1138,3770.0
2019-07-09 14:40:00,149.05,149.08,148.95,148.97,7703.0,134.0868,134.1138,133.9968,134.0148,7703.0
2019-07-09 14:45:00,148.99,149.02,148.98,148.99,3207.0,134.0328,134.0598,134.0238,134.0328,3207.0
2019-07-09 14:50:00,149.0,149.09,149.0,149.01,11795.0,134.0418,134.1228,134.0418,134.0508,11795.0
2019-07-09 14:55:00,148.99,149.07,148.98,149.07,4275.0,134.0328,134.1048,134.0238,134.1048,4275.0
2019-07-09 15:00:00,149.05,149.1,149.02,149.05,7810.0,134.0868,134.1318,134.0598,134.0868,7810.0
2019-07-09 15:05:00,149.04,149.16,149.0,149.16,6121.0,134.0778,134.1858,134.0418,134.1858,6121.0
2019-07-09 15:10:00,149.17,149.17,149.0,149.05,17658.0,134.1948,134.1948,134.0418,134.0868,17658.0
2019-07-09 15:15:00,149.06,149.06,148.82,148.86,10284.0,134.0958,134.0958,133.8799,133.9159,10284.0
2019-07-09 15:20:00,148.86,148.89,148.84,148.85,5844.0,133.9159,133.9429,133.8979,133.9069,5844.0
2019-07-09 15:25:00,148.86,148.94,148.84,148.94,10013.0,133.9159,133.9878,133.8979,133.9878,10013.0
2019-07-09 15:30:00,148.92,148.99,148.9,148.97,20153.0,133.9699,134.0328,133.9519,134.0148,20153.0
2019-07-09 15:35:00,148.97,149.13,148.92,149.05,15805.0,134.0148,134.1588,133.9699,134.0868,15805.0
2019-07-09 15:40:00,149.04,149.06,148.98,149.03,25433.0,134.0778,134.0958,134.0238,134.0688,25433.0
2019-07-09 15:45:00,149.02,149.16,148.98,149.1,12450.0,134.0598,134.1858,134.0238,134.1318,12450.0
2019-07-09 15:50:00,149.09,149.3,149.09,149.26,31631.0,134.1228,134.3117,134.1228,134.2757,31631.0
2019-07-09 15:55:00,149.26,149.36,149.22,149.25,67346.0,134.2757,134.3657,134.2397,134.2667,67346.0
2019-07-10 09:30:00,149.39,149.42,149.01,149.19,19364.0,134.3927,134.4197,134.0508,134.2128,19364.0
2019-07-10 09:35:00,149.13,149.34,149.06,149.22,8023.0,134.1588,134.3477,134.0958,134.2397,8023.0
2019-07-10 09:40:00,149.21,149.44,149.18,149.41,3635.0,134.2307,134.4377,134.2038,134.4107,3635.0
2019-07-10 09:45:00,149.47,149.61,149.31,149.39,9140.0,134.4646,134.5906,134.3207,134.3927,9140.0
2019-07-10 09:50:00,149.37,149.71,149.37,149.69,11595.0,134.3747,134.6805,134.3747,134.6626,11595.0
2019-07-10 09:55:00,149.72,149.72,149.34,149.39,6168.0,134.6895,134.6895,134.3477,134.3927,6168.0
2019-07-10 10:00:00,149.39,149.62,149.31,149.58,13243.0,134.3927,134.5996,134.3207,134.5636,13243.0
2019-07-10 10:05:00,149.57,149.78,149.54,149.75,50132.0,134.5546,134.7435,134.5276,134.7165,50132.0
2019-07-10 10:10:00,149.78,149.8,149.69,149.73,9196.0,134.7435,134.7615,134.6626,134.6985,9196.0
2019-07-10 10:15:00,149.64,149.83,149.62,149.75,7386.0,134.6176,134.7885,134.5996,134.7165,7386.0
2019-07-10 10:20:00,149.75,149.97,149.74,149.85,16364.0,134.7165,134.9144,134.7075,134.8065,16364.0
2019-07-10 10:25:00,149.86,149.89,149.74,149.77,5549.0,134.8155,134.8425,134.7075,134.7345,5549.0
2019-07-10 10:30:00,149.76,149.76,149.64,149.65,6931.0,134.7255,134.7255,134.6176,134.6266,6931.0
2019-07-10 10:35:00,149.65,149.69,149.57,149.63,8297.0,134.6266,134.6626,134.5546,134.6086,8297.0
2019-07-10 10:40:00,149.63,149.63,149.43,149.55,7737.0,134.6086,134.6086,134.4287,134.5366,7737.0
2019-07-10 10:45:00,149.56,149.68,149.5,149.58,7141.0,134.5456,134.6536,134.4916,134.5636,7141.0
2019-07-10 10:50:00,149.58,149.64,149.32,149.32,4692.0,134.5636,134.6176,134.3297,134.3297,4692.0
2019-07-10 10:55:00,149.28,149.39,149.28,149.35,6522.0,134.2937,134.3927,134.2937,134.3567,6522.0
2019-07-10 11:00:00,149.33,149.33,149.07,149.07,4219.0,134.3387,134.3387,134.1048,134.1048,4219.0
2019-07-10 11:05:00,149.06,149.08,148.91,148.96,10584.0,134.0958,134.1138,133.9609,134.0058,10584.0
2019-07-10 11:10:00,148.97,149.15,148.95,149.09,6697.0,134.0148,134.1768,133.9968,134.1228,6697.0
2019-07-10 11:15:00,149.11,149.2,149.03,149.03,4788.0,134.1408,134.2217,134.0688,134.0688,4788.0
2019-07-10 11:20:00,149.03,149.14,148.98,149.01,6373.0,134.0688,134.1678,134.0238,134.0508,6373.0
2019-07-10 11:25:00,148.96,149.05,148.92,149.03,4561.0,134.0058,134.0868,133.9699,134.0688,4561.0
2019-07-10 11:30:00,149.04,149.1,149.01,149.07,6214.0,134.0778,134.1318,134.0508,134.1048,6214.0
2019-07-10 11:35:00,149.05,149.06,148.83,148.84,5169.0,134.0868,134.0958,133.8889,133.8979,5169.0
2019-07-10 11:40:00,148.87,149.02,148.87,149.02,2300.0,133.9249,134.0598,133.9249,134.0598,2300.0
2019-07-10 11:45:00,149.08,149.13,149.02,149.04,2696.0,134.1138,134.1588,134.0598,134.0778,2696.0
2019-07-10 11:50:00,149.07,149.16,149.05,149.16,3613.0,134.1048,134.1858,134.0868,134.1858,3613.0
2019-07-10 11:55:00,149.16,149.16,149.05,149.11,4761.0,134.1858,134.1858,134.0868,134.1408,4761.0
2019-07-10 12:00:00,149.09,149.15,148.94,148.96,6220.0,134.1228,134.1768,133.9878,134.0058,6220.0
2019-07-10 12:05:00,148.88,148.95,148.84,148.94,5175.0,133.9339,133.9968,133.8979,133.9878,5175.0
2019-07-10 12:10:00,148.94,148.96,148.88,148.92,4348.0,133.9878,134.0058,133.9339,133.9699,4348.0
2019-07-10 12:15:00,148.92,148.95,148.9,148.93,17335.0,133.9699,133.9968,133.9519,133.9789,17335.0
2019-07-10 12:20:00,148.97,149.02,148.94,148.96,2422.0,134.0148,134.0598,133.9878,134.0058,2422.0
2019-07-10 12:25:00,148.94,148.95,148.87,148.88,2852.0,133.9878,133.9968,133.9249,133.9339,2852.0
2019-07-10 12:30:00,148.88,148.95,148.88,148.89,2100.0,133.9339,133.9968,133.9339,133.9429,2100.0
2019-07-10 12:35:00,148.89,148.94,148.86,148.94,5372.0,133.9429,133.9878,133.9159,133.9878,5372.0
2019-07-10 12:40:00,148.93,148.96,148.89,148.96,2709.0,133.9789,134.0058,133.9429,134.0058,2709.0
2019-07-10 12:45:00,148.96,148.98,148.88,148.96,6059.0,134.0058,134.0238,133.9339,134.0058,6059.0
2019-07-10 12:50:00,148.96,148.99,148.93,148.96,4378.0,134.0058,134.0328,133.9789,134.0058,4378.0
2019-07-10 12:55:00,148.96,149.11,148.96,149.09,3600.0,134.0058,134.1408,134.0058,134.1228,3600.0
2019-07-10 13:00:00,149.11,149.17,149.1,149.14,5266.0,134.1408,134.1948,134.1318,134.1678,5266.0
2019-07-10 13:05:00,149.11,149.16,148.99,149.04,10800.0,134.1408,134.1858,134.0328,134.0778,10800.0
2019-07-10 13:10:00,149.07,149.15,149.06,149.13,4461.0,134.1048,134.1768,134.0958,134.1588,4461.0
2019-07-10 13:15:00,149.13,149.14,148.99,149.04,1850.0,134.1588,134.1678,134.0328,134.0778,1850.0
2019-07-10 13:20:00,149.06,149.06,149.01,149.05,3154.0,134.0958,134.0958,134.0508,134.0868,3154.0
2019-07-10 13:25:00,149.05,149.05,148.99,148.99,2741.0,134.0868,134.0868,134.0328,134.0328,2741.0
2019-07-10 13:30:00,149.01,149.03,148.96,148.98,2195.0,134.0508,134.0688,134.0058,134.0238,2195.0
2019-07-10 13:35:00,148.99,149.09,148.98,149.04,16642.0,134.0328,134.1228,134.0238,134.0778,16642.0
2019-07-10 13:40:00,149.03,149.15,149.03,149.15,2607.0,134.0688,134.1768,134.0688,134.1768,2607.0
2019-07-10 13:45:00,149.11,149.15,149.04,149.05,10368.0,134.1408,134.1768,134.0778,134.0868,10368.0
2019-07-10 13:50:00,149.06,149.15,149.05,149.08,5790.0,134.0958,134.1768,134.0868,134.1138,5790.0
2019-07-10 13:55:00,149.1,149.14,149.02,149.06,10012.0,134.1318,134.1678,134.0598,134.0958,10012.0
2019-07-10 14:00:00,149.06,149.13,149.02,149.07,9142.0,134.0958,134.1588,134.0598,134.1048,9142.0
2019-07-10 14:05:00,149.1,149.12,149.01,149.06,8593.0,134.1318,134.1498,134.0508,134.0958,8593.0
2019-07-10 14:10:00,149.06,149.19,149.03,149.16,8279.0,134.0958,134.2128,134.0688,134.1858,8279.0
2019-07-10 14:15:00,149.18,149.18,149.11,149.16,4286.0,134.2038,134.2038,134.1408,134.1858,4286.0
2019-07-10 14:20:00,149.18,149.29,149.18,149.23,4570.0,134.2038,134.3027,134.2038,134.2487,4570.0
2019-07-10 14:25:00,149.25,149.35,149.21,149.25,6755.0,134.2667,134.3567,134.2307,134.2667,6755.0
2019-07-10 14:30:00,149.24,149.39,149.23,149.39,3729.0,134.2577,134.3927,134.2487,134.3927,3729.0
2019-07-10 14:35:00,149.37,149.4,149.2,149.22,5667.0,134.3747,134.4017,134.2217,134.2397,5667.0
2019-07-10 14:40:00,149.2,149.26,149.2,149.23,2709.0,134.2217,134.2757,134.2217,134.2487,2709.0
2019-07-10 14:45:00,149.2,149.26,149.17,149.26,4525.0,134.2217,134.2757,134.1948,134.2757,4525.0
2019-07-10 14:50:00,149.25,149.3,149.19,149.3,4268.0,134.2667,134.3117,134.2128,134.3117,4268.0
2019-07-10 14:55:00,149.28,149.3,149.26,149.3,6840.0,134.2937,134.3117,134.2757,134.3117,6840.0
2019-07-10 15:00:00,149.28,149.3,149.2,149.22,6299.0,134.2937,134.3117,134.2217,134.2397,6299.0
2019-07-10 15:05:00,149.19,149.29,149.16,149.27,7411.0,134.2128,134.3027,134.1858,134.2847,7411.0
2019-07-10 15:10:00,149.27,149.35,149.23,149.23,20265.0,134.2847,134.3567,134.2487,134.2487,20265.0
2019-07-10 15:15:00,149.23,149.27,149.15,149.17,8218.0,134.2487,134.2847,134.1768,134.1948,8218.0
2019-07-10 15:20:00,149.14,149.14,148.98,149.0,10573.0,134.1678,134.1678,134.0238,134.0418,10573.0
2019-07-10 15:25:00,149.01,149.11,149.01,149.09,9580.0,134.0508,134.1408,134.0508,134.1228,9580.0
2019-07-10 15:30:00,149.07,149.22,149.05,149.22,12175.0,134.1048,134.2397,134.0868,134.2397,12175.0
2019-07-10 15:35:00,149.21,149.26,149.14,149.16,16353.0,134.2307,134.2757,134.1678,134.1858,16353.0
2019-07-10 15:40:00,149.15,149.22,149.13,149.19,11679.0,134.1768,134.2397,134.1588,134.2128,11679.0
2019-07-10 15:45:00,149.18,149.23,149.16,149.19,13302.0,134.2038,134.2487,134.1858,134.2128,13302.0
2019-07-10 15:50:00,149.19,149.23,149.12,149.18,24801.0,134.2128,134.2487,134.1498,134.2038,24801.0
2019-07-10 15:55:00,149.2,149.28,149.12,149.15,51540.0,134.2217,134.2937,134.1498,134.1768,51540.0
2019-07-11 09:30:00,149.23,149.4,149.03,149.21,37390.0,134.2487,134.4017,134.0688,134.2307,37390.0
2019-07-11 09:35:00,149.15,149.2,149.03,149.13,10573.0,134.1768,134.2217,134.0688,134.1588,10573.0
2019-07-11 09:40:00,149.15,149.15,148.88,148.97,5126.0,134.1768,134.1768,133.9339,134.0148,5126.0
2019-07-11 09:45:00,148.99,149.26,148.99,149.15,4893.0,134.0328,134.2757,134.0328,134.1768,4893.0
2019-07-11 09:50:00,149.16,149.3,148.95,148.95,3058.0,134.1858,134.3117,133.9968,133.9968,3058.0
2019-07-11 09:55:00,148.91,148.97,148.85,148.92,3038.0,133.9609,134.0148,133.9069,133.9699,3038.0
2019-07-11 10:00:00,148.94,149.0,148.81,148.96,7802.0,133.9878,134.0418,133.8709,134.0058,7802.0
2019-07-11 10:05:00,148.95,149.07,148.79,148.79,3922.0,133.9968,134.1048,133.8529,133.8529,3922.0
2019-07-11 10:10:00,148.77,148.84,148.73,148.82,4900.0,133.8349,133.8979,133.7989,133.8799,4900.0
2019-07-11 10:15:00,148.81,148.81,148.57,148.66,4512.0,133.8709,133.8709,133.655,133.736,4512.0
2019-07-11 10:20:00,148.6,148.6,148.42,148.52,3313.0,133.682,133.682,133.5201,133.61,3313.0
2019-07-11 10:25:00,148.52,148.61,148.51,148.58,3310.0,133.61,133.691,133.601,133.664,3310.0
2019-07-11 10:30:00,148.62,148.63,148.44,148.52,8052.0,133.7,133.709,133.538,133.61,8052.0
2019-07-11 10:35:00,148.49,148.58,148.45,148.52,8650.0,133.583,133.664,133.547,133.61,8650.0
2019-07-11 10:40:00,148.56,148.8,148.49,148.8,8035.0,133.646,133.8619,133.583,133.8619,8035.0
2019-07-11 10:45:00,148.81,148.93,148.78,148.93,4601.0,133.8709,133.9789,133.8439,133.9789,4601.0
2019-07-11 10:50:00,148.94,149.01,148.87,149.01,7155.0,133.9878,134.0508,133.9249,134.0508,7155.0
2019-07-11 10:55:00,148.98,148.98,148.73,148.74,2448.0,134.0238,134.0238,133.7989,133.8079,2448.0
2019-07-11 11:00:00,148.72,148.81,148.72,148.76,4636.0,133.7899,133.8709,133.7899,133.8259,4636.0
2019-07-11 11:05:00,148.76,148.79,148.7,148.71,10843.0,133.8259,133.8529,133.7719,133.7809,10843.0
2019-07-11 11:10:00,148.71,148.98,148.7,148.95,8949.0,133.7809,134.0238,133.7719,133.9968,8949.0
2019-07-11 11:15:00,148.94,149.02,148.92,148.95,2558.0,133.9878,134.0598,133.9699,133.9968,2558.0
2019-07-11 11:20:00,148.98,149.03,148.84,149.02,19194.0,134.0238,134.0688,133.8979,134.0598,19194.0
2019-07-11 11:25:00,149.02,149.02,148.92,148.97,3429.0,134.0598,134.0598,133.9699,134.0148,3429.0
2019-07-11 11:30:00,148.96,149.07,148.94,148.99,7218.0,134.0058,134.1048,133.9878,134.0328,7218.0
2019-07-11 11:35:00,149.07,149.15,149.04,149.09,5038.0,134.1048,134.1768,134.0778,134.1228,5038.0
2019-07-11 11:40:00,149.08,149.14,149.03,149.13,8900.0,134.1138,134.1678,134.0688,134.1588,8900.0
2019-07-11 11:45:00,149.09,149.09,148.98,149.01,3335.0,134.1228,134.1228,134.0238,134.0508,3335.0
2019-07-11 11:50:00,148.96,148.99,148.88,148.93,2960.0,134.0058,134.0328,133.9339,133.9789,2960.0
2019-07-11 11:55:00,148.95,148.96,148.88,148.92,3567.0,133.9968,134.0058,133.9339,133.9699,3567.0
2019-07-11 12:00:00,148.92,148.92,148.78,148.83,3505.0,133.9699,133.9699,133.8439,133.8889,3505.0
2019-07-11 12:05:00,148.86,148.91,148.78,148.78,6298.0,133.9159,133.9609,133.8439,133.8439,6298.0
2019-07-11 12:10:00,148.74,148.76,148.62,148.68,8216.0,133.8079,133.8259,133.7,133.754,8216.0
2019-07-11 12:15:00,148.65,148.75,148.61,148.73,10110.0,133.727,133.8169,133.691,133.7989,10110.0
2019-07-11 12:20:00,148.8,148.84,148.8,148.81,2389.0,133.8619,133.8979,133.8619,133.8709,2389.0
2019-07-11 12:25:00,148.76,148.79,148.61,148.62,5419.0,133.8259,133.8529,133.691,133.7,5419.0
2019-07-11 12:30:00,148.61,148.62,148.4,148.4,2588.0,133.691,133.7,133.5021,133.5021,2588.0
2019-07-11 12:35:00,148.4,148.44,148.38,148.38,5798.0,133.5021,133.538,133.4841,133.4841,5798.0
2019-07-11 12:40:00,148.38,148.53,148.32,148.53,6379.0,133.4841,133.619,133.4301,133.619,6379.0
2019-07-11 12:45:00,148.54,148.58,148.54,148.57,2582.0,133.628,133.664,133.628,133.655,2582.0
2019-07-11 12:50:00,148.56,148.64,148.48,148.58,7730.0,133.646,133.718,133.574,133.664,7730.0
2019-07-11 12:55:00,148.56,148.56,148.42,148.5,5000.0,133.646,133.646,133.5201,133.592,5000.0
2019-07-11 13:00:00,148.51,148.53,148.41,148.51,16458.0,133.601,133.619,133.5111,133.601,16458.0
2019-07-11 13:05:00,148.54,148.54,148.41,148.41,3700.0,133.628,133.628,133.5111,133.5111,3700.0
2019-07-11 13:10:00,148.4,148.46,148.37,148.44,5178.0,133.5021,133.556,133.4751,133.538,5178.0
2019-07-11 13:15:00,148.45,148.5,148.38,148.41,4300.0,133.547,133.592,133.4841,133.5111,4300.0
2019-07-11 13:20:00,148.41,148.49,148.39,148.42,4331.0,133.5111,133.583,133.4931,133.5201,4331.0
2019-07-11 13:25:00,148.4,148.42,148.3,148.34,5189.0,133.5021,133.5201,133.4121,133.4481,5189.0
2019-07-11 13:30:00,148.32,148.34,148.27,148.34,3205.0,133.4301,133.4481,133.3851,133.4481,3205.0
2019-07-11 13:35:00,148.32,148.39,148.27,148.38,6511.0,133.4301,133.4931,133.3851,133.4841,6511.0
2019-07-11 13:40:00,148.41,148.45,148.22,148.27,4812.0,133.5111,133.547,133.3401,133.3851,4812.0
2019-07-11 13:45:00,148.24,148.31,148.2,148.31,4297.0,133.3581,133.4211,133.3221,133.4211,4297.0
2019-07-11 13:50:00,148.31,148.35,148.27,148.34,4598.0,133.4211,133.4571,133.3851,133.4481,4598.0
2019-07-11 13:55:00,148.35,148.42,148.35,148.38,9024.0,133.4571,133.5201,133.4571,133.4841,9024.0
2019-07-11 14:00:00,148.38,148.45,148.37,148.44,4971.0,133.4841,133.547,133.4751,133.538,4971.0
2019-07-11 14:05:00,148.42,148.45,148.25,148.28,11513.0,133.5201,133.547,133.3671,133.3941,11513.0
2019-07-11 14:10:00,148.3,148.36,148.28,148.36,3506.0,133.4121,133.4661,133.3941,133.4661,3506.0
2019-07-11 14:15:00,148.35,148.38,148.28,148.28,9498.0,133.4571,133.4841,133.3941,133.3941,9498.0
2019-07-11 14:20:00,148.27,148.34,148.24,148.32,7882.0,133.3851,133.4481,133.3581,133.4301,7882.0
2019-07-11 14:25:00,148.29,148.42,148.29,148.36,5900.0,133.4031,133.5201,133.4031,133.4661,5900.0
2019-07-11 14:30:00,148.36,148.45,148.33,148.37,10280.0,133.4661,133.547,133.4391,133.4751,10280.0
2019-07-11 14:35:00,148.38,148.47,148.38,148.42,5159.0,133.4841,133.565,133.4841,133.5201,5159.0
2019-07-11 14:40:00,148.4,148.43,148.21,148.34,13558.0,133.5021,133.529,133.3311,133.4481,13558.0
2019-07-11 14:45:00,148.34,148.43,148.31,148.42,6611.0,133.4481,133.529,133.4211,133.5201,6611.0
2019-07-11 14:50:00,148.39,148.39,148.3,148.35,4237.0,133.4931,133.4931,133.4121,133.4571,4237.0
2019-07-11 14:55:00,148.35,148.52,148.34,148.5,7235.0,133.4571,133.61,133.4481,133.592,7235.0
2019-07-11 15:00:00,148.48,148.5,148.37,148.42,5100.0,133.574,133.592,133.4751,133.5201,5100.0
2019-07-11 15:05:00,148.4,148.47,148.36,148.41,11979.0,133.5021,133.565,133.4661,133.5111,11979.0
2019-07-11 15:10:00,148.38,148.46,148.38,148.43,4759.0,133.4841,133.556,133.4841,133.529,4759.0
2019-07-11 15:15:00,148.43,148.47,148.42,148.47,10155.0,133.529,133.565,133.5201,133.565,10155.0
2019-07-11 15:20:00,148.49,148.56,148.48,148.52,9824.0,133.583,133.646,133.574,133.61,9824.0
2019-07-11 15:25:00,148.55,148.66,148.55,148.63,4847.0,133.637,133.736,133.637,133.709,4847.0
2019-07-11 15:30:00,148.63,148.65,148.55,148.65,16865.0,133.709,133.727,133.637,133.727,16865.0
2019-07-11 15:35:00,148.66,148.68,148.52,148.55,23852.0,133.736,133.754,133.61,133.637,23852.0
2019-07-11 15:40:00,148.53,148.76,148.52,148.76,20521.0,133.619,133.8259,133.61,133.8259,20521.0
2019-07-11 15:45:00,148.75,148.82,148.74,148.76,28796.0,133.8169,133.8799,133.8079,133.8259,28796.0
2019-07-11 15:50:00,148.76,148.82,148.55,148.66,46776.0,133.8259,133.8799,133.637,133.736,46776.0
2019-07-11 15:55:00,148.69,148.8,148.63,148.8,68869.0,133.7629,133.8619,133.709,133.8619,68869.0
2019-07-12 09:30:00,149.1,149.43,148.64,149.27,22214.0,134.1318,134.4287,133.718,134.2847,22214.0
2019-07-12 09:35:00,149.27,149.41,148.95,149.3,8050.0,134.2847,134.4107,133.9968,134.3117,8050.0
2019-07-12 09:40:00,149.33,149.42,149.23,149.23,2150.0,134.3387,134.4197,134.2487,134.2487,2150.0
2019-07-12 09:45:00,149.23,149.35,149.23,149.27,1454.0,134.2487,134.3567,134.2487,134.2847,1454.0
2019-07-12 09:50:00,149.12,149.12,148.81,148.81,3987.0,134.1498,134.1498,133.8709,133.8709,3987.0
2019-07-12 09:55:00,148.83,148.85,148.74,148.8,5020.0,133.8889,133.9069,133.8079,133.8619,5020.0
2019-07-12 10:00:00,148.77,148.77,148.54,148.6,1473.0,133.8349,133.8349,133.628,133.682,1473.0
2019-07-12 10:05:00,148.5,148.51,148.32,148.32,7481.0,133.592,133.601,133.4301,133.4301,7481.0
2019-07-12 10:10:00,148.37,148.41,148.18,148.25,7540.0,133.4751,133.5111,133.3041,133.3671,7540.0
2019-07-12 10:15:00,148.3,148.46,148.3,148.41,9834.0,133.4121,133.556,133.4121,133.5111,9834.0
2019-07-12 10:20:00,148.41,148.53,148.4,148.47,6713.0,133.5111,133.619,133.5021,133.565,6713.0
2019-07-12 10:25:00,148.49,148.61,148.49,148.56,2084.0,133.583,133.691,133.583,133.646,2084.0
2019-07-12 10:30:00,148.54,148.59,148.46,148.5,4634.0,133.628,133.673,133.556,133.592,4634.0
2019-07-12 10:35:00,148.47,148.5,148.25,148.36,7449.0,133.565,133.592,133.3671,133.4661,7449.0
2019-07-12 10:40:00,148.3,148.52,148.17,148.48,11549.0,133.4121,133.61,133.2951,133.574,11549.0
2019-07-12 10:45:00,148.4,148.48,148.33,148.34,5482.0,133.5021,133.574,133.4391,133.4481,5482.0
2019-07-12 10:50:00,148.33,148.41,148.24,148.35,5362.0,133.4391,133.5111,133.3581,133.4571,5362.0
2019-07-12 10:55:00,148.29,148.32,148.16,148.19,4114.0,133.4031,133.4301,133.2862,133.3131,4114.0
2019-07-12 11:00:00,148.23,148.42,148.14,148.42,7559.0,133.3491,133.5201,133.2682,133.5201,7559.0
2019-07-12 11:05:00,148.44,148.48,148.27,148.31,15027.0,133.538,133.574,133.3851,133.4211,15027.0
2019-07-12 11:10:00,148.32,148.32,148.19,148.26,4926.0,133.4301,133.4301,133.3131,133.3761,4926.0
2019-07-12 11:15:00,148.27,148.35,148.19,148.24,3702.0,133.3851,133.4571,133.3131,133.3581,3702.0
2019-07-12 11:20:00,148.26,148.4,148.26,148.31,3865.0,133.3761,133.5021,133.3761,133.4211,3865.0
2019-07-12 11:25:00,148.3,148.43,148.28,148.41,4754.0,133.4121,133.529,133.3941,133.5111,4754.0
2019-07-12 11:30:00,148.39,148.6,148.39,148.6,5503.0,133.4931,133.682,133.4931,133.682,5503.0
2019-07-12 11:35:00,148.57,148.57,148.42,148.47,2297.0,133.655,133.655,133.5201,133.565,2297.0
2019-07-12 11:40:00,148.5,148.66,148.48,148.59,11940.0,133.592,133.736,133.574,133.673,11940.0
2019-07-12 11:45:00,148.58,148.66,148.55,148.57,13810.0,133.664,133.736,133.637,133.655,13810.0
2019-07-12 11:50:00,148.57,148.57,148.43,148.49,16572.0,133.655,133.655,133.529,133.583,16572.0
2019-07-12 11:55:00,148.52,148.55,148.46,148.52,5510.0,133.61,133.637,133.556,133.61,5510.0
2019-07-12 12:00:00,148.52,148.69,148.5,148.69,4357.0,133.61,133.7629,133.592,133.7629,4357.0
2019-07-12 12:05:00,148.68,148.88,148.65,148.87,6457.0,133.754,133.9339,133.727,133.9249,6457.0
2019-07-12 12:10:00,148.87,148.87,148.75,148.76,2738.0,133.9249,133.9249,133.8169,133.8259,2738.0
2019-07-12 12:15:00,148.81,148.81,148.61,148.65,3233.0,133.8709,133.8709,133.691,133.727,3233.0
2019-07-12 12:20:00,148.66,148.68,148.53,148.57,9450.0,133.736,133.754,133.619,133.655,9450.0
2019-07-12 12:25:00,148.53,148.56,148.46,148.52,8540.0,133.619,133.646,133.556,133.61,8540.0
2019-07-12 12:30:00,148.51,148.58,148.42,148.49,6982.0,133.601,133.664,133.5201,133.583,6982.0
2019-07-12 12:35:00,148.51,148.72,148.51,148.72,3162.0,133.601,133.7899,133.601,133.7899,3162.0
2019-07-12 12:40:00,148.74,148.75,148.6,148.65,15264.0,133.8079,133.8169,133.682,133.727,15264.0
2019-07-12 12:45:00,148.67,148.73,148.64,148.72,4459.0,133.745,133.7989,133.718,133.7899,4459.0
2019-07-12 12:50:00,148.74,148.75,148.67,148.69,3136.0,133.8079,133.8169,133.745,133.7629,3136.0
2019-07-12 12:55:00,148.68,148.81,148.67,148.7,9269.0,133.754,133.8709,133.745,133.7719,9269.0
2019-07-12 13:00:00,148.7,148.72,148.66,148.71,2825.0,133.7719,133.7899,133.736,133.7809,2825.0
2019-07-12 13:05:00,148.64,148.68,148.59,148.63,3393.0,133.718,133.754,133.673,133.709,3393.0
2019-07-12 13:10:00,148.62,148.67,148.58,148.67,2719.0,133.7,133.745,133.664,133.745,2719.0
2019-07-12 13:15:00,148.68,148.68,148.64,148.68,3378.0,133.754,133.754,133.718,133.754,3378.0
2019-07-12 13:20:00,148.65,148.71,148.64,148.65,6141.0,133.727,133.7809,133.718,133.727,6141.0
2019-07-12 13:25:00,148.63,148.66,148.59,148.65,3503.0,133.709,133.736,133.673,133.727,3503.0
2019-07-12 13:30:00,148.65,148.69,148.48,148.49,11778.0,133.727,133.7629,133.574,133.583,11778.0
2019-07-12 13:35:00,148.5,148.51,148.47,148.5,9255.0,133.592,133.601,133.565,133.592,9255.0
2019-07-12 13:40:00,148.5,148.61,148.46,148.59,10858.0,133.592,133.691,133.556,133.673,10858.0
2019-07-12 13:45:00,148.59,148.68,148.57,148.57,3139.0,133.673,133.754,133.655,133.655,3139.0
2019-07-12 13:50:00,148.54,148.63,148.49,148.51,13999.0,133.628,133.709,133.583,133.601,13999.0
2019-07-12 13:55:00,148.5,148.5,148.41,148.41,16096.0,133.592,133.592,133.5111,133.5111,16096.0
2019-07-12 14:00:00,148.42,148.54,148.41,148.51,5677.0,133.5201,133.628,133.5111,133.601,5677.0
2019-07-12 14:05:00,148.52,148.64,148.5,148.64,11576.0,133.61,133.718,133.592,133.718,11576.0
2019-07-12 14:10:00,148.62,148.75,148.59,148.63,8866.0,133.7,133.8169,133.673,133.709,8866.0
2019-07-12 14:15:00,148.64,148.83,148.62,148.77,30970.0,133.718,133.8889,133.7,133.8349,30970.0
2019-07-12 14:20:00,148.71,148.78,148.7,148.77,9363.0,133.7809,133.8439,133.7719,133.8349,9363.0
2019-07-12 14:25:00,148.78,148.93,148.77,148.83,25530.0,133.8439,133.9789,133.8349,133.8889,25530.0
2019-07-12 14:30:00,148.79,148.86,148.77,148.81,13672.0,133.8529,133.9159,133.8349,133.8709,13672.0
2019-07-12 14:35:00,148.81,148.89,148.8,148.86,4664.0,133.8709,133.9429,133.8619,133.9159,4664.0
2019-07-12 14:40:00,148.84,148.84,148.71,148.71,9710.0,133.8979,133.8979,133.7809,133.7809,9710.0
2019-07-12 14:45:00,148.7,148.95,148.7,148.95,3831.0,133.7719,133.9968,133.7719,133.9968,3831.0
2019-07-12 14:50:00,148.95,148.99,148.91,148.99,6638.0,133.9968,134.0328,133.9609,134.0328,6638.0
2019-07-12 14:55:00,148.99,149.0,148.89,148.89,2613.0,134.0328,134.0418,133.9429,133.9429,2613.0
2019-07-12 15:00:00,148.93,148.98,148.82,148.82,7213.0,133.9789,134.0238,133.8799,133.8799,7213.0
2019-07-12 15:05:00,148.85,148.93,148.82,148.87,4573.0,133.9069,133.9789,133.8799,133.9249,4573.0
2019-07-12 15:10:00,148.89,148.96,148.83,148.96,4992.0,133.9429,134.0058,133.8889,134.0058,4992.0
2019-07-12 15:15:00,148.93,149.05,148.9,148.99,5313.0,133.9789,134.0868,133.9519,134.0328,5313.0
2019-07-12 15:20:00,148.99,149.04,148.95,148.98,7118.0,134.0328,134.0778,133.9968,134.0238,7118.0
2019-07-12 15:25:00,149.0,149.05,148.95,148.96,9755.0,134.0418,134.0868,133.9968,134.0058,9755.0
2019-07-12 15:30:00,148.97,149.04,148.96,149.01,11107.0,134.0148,134.0778,134.0058,134.0508,11107.0
2019-07-12 15:35:00,149.01,149.08,149.0,149.04,11700.0,134.0508,134.1138,134.0418,134.0778,11700.0
2019-07-12 15:40:00,149.04,149.17,149.04,149.14,13258.0,134.0778,134.1948,134.0778,134.1678,13258.0
2019-07-12 15:45:00,149.14,149.19,149.09,149.18,11243.0,134.1678,134.2128,134.1228,134.2038,11243.0
2019-07-12 15:50:00,149.19,149.26,149.08,149.26,19818.0,134.2128,134.2757,134.1138,134.2757,19818.0
2019-07-12 15:55:00,149.3,149.43,149.29,149.36,36145.0,134.3117,134.4287,134.3027,134.3657,36145.0
2019-07-15 09:30:00,149.6,149.96,149.05,149.17,17399.0,134.5816,134.9055,134.0868,134.1948,17399.0
2019-07-15 09:35:00,149.17,149.39,149.01,149.13,9246.0,134.1948,134.3927,134.0508,134.1588,9246.0
2019-07-15 09:40:00,149.14,149.58,149.13,149.58,4200.0,134.1678,134.5636,134.1588,134.5636,4200.0
2019-07-15 09:45:00,149.57,149.58,149.39,149.58,9325.0,134.5546,134.5636,134.3927,134.5636,9325.0
2019-07-15 09:50:00,149.58,149.91,149.57,149.85,4749.0,134.5636,134.8605,134.5546,134.8065,4749.0
2019-07-15 09:55:00,149.86,149.86,149.74,149.83,2874.0,134.8155,134.8155,134.7075,134.7885,2874.0
2019-07-15 10:00:00,149.74,149.83,149.67,149.73,3816.0,134.7075,134.7885,134.6446,134.6985,3816.0
2019-07-15 10:05:00,149.76,149.86,149.75,149.79,4027.0,134.7255,134.8155,134.7165,134.7525,4027.0
2019-07-15 10:10:00,149.81,149.9,149.75,149.9,5407.0,134.7705,134.8515,134.7165,134.8515,5407.0
2019-07-15 10:15:00,149.93,150.13,149.9,150.11,9398.0,134.8785,135.0584,134.8515,135.0404,9398.0
2019-07-15 10:20:00,150.07,150.07,149.9,150.05,3921.0,135.0044,135.0044,134.8515,134.9864,3921.0
2019-07-15 10:25:00,149.96,149.99,149.93,149.95,2406.0,134.9055,134.9324,134.8785,134.8965,2406.0
2019-07-15 10:30:00,149.95,150.09,149.95,150.09,6253.0,134.8965,135.0224,134.8965,135.0224,6253.0
2019-07-15 10:35:00,150.09,150.23,149.98,150.22,24230.0,135.0224,135.1483,134.9234,135.1393,24230.0
2019-07-15 10:40:00,150.24,150.27,150.09,150.11,43116.0,135.1573,135.1843,135.0224,135.0404,43116.0
2019-07-15 10:45:00,150.1,150.3,150.08,150.3,5845.0,135.0314,135.2113,135.0134,135.2113,5845.0
2019-07-15 10:50:00,150.32,150.32,150.15,150.2,5058.0,135.2293,135.2293,135.0764,135.1214,5058.0
2019-07-15 10:55:00,150.17,150.23,150.15,150.18,2888.0,135.0944,135.1483,135.0764,135.1034,2888.0
2019-07-15 11:00:00,150.17,150.63,150.16,150.39,40086.0,135.0944,135.5082,135.0854,135.2923,40086.0
2019-07-15 11:05:00,150.4,150.75,150.4,150.75,8690.0,135.3013,135.6161,135.3013,135.6161,8690.0
2019-07-15 11:10:00,150.74,150.86,150.73,150.74,7791.0,135.6071,135.7151,135.5981,135.6071,7791.0
2019-07-15 11:15:00,150.72,150.8,150.64,150.74,8777.0,135.5892,135.6611,135.5172,135.6071,8777.0
2019-07-15 11:20:00,150.74,150.74,150.59,150.68,8144.0,135.6071,135.6071,135.4722,135.5532,8144.0
2019-07-15 11:25:00,150.67,150.76,150.59,150.66,8441.0,135.5442,135.6251,135.4722,135.5352,8441.0
2019-07-15 11:30:00,150.65,150.66,150.52,150.66,13985.0,135.5262,135.5352,135.4092,135.5352,13985.0
2019-07-15 11:35:00,150.65,150.68,150.53,150.66,6547.0,135.5262,135.5532,135.4182,135.5352,6547.0
2019-07-15 11:40:00,150.63,150.63,150.5,150.56,9746.0,135.5082,135.5082,135.3912,135.4452,9746.0
2019-07-15 11:45:00,150.59,150.6,150.5,150.56,5633.0,135.4722,135.4812,135.3912,135.4452,5633.0
2019-07-15 11:50:00,150.57,150.63,150.54,150.63,5054.0,135.4542,135.5082,135.4272,135.5082,5054.0
2019-07-15 11:55:00,150.62,150.74,150.58,150.67,7670.0,135.4992,135.6071,135.4632,135.5442,7670.0
2019-07-15 12:00:00,150.69,150.82,150.69,150.79,15562.0,135.5622,135.6791,135.5622,135.6521,15562.0
2019-07-15 12:05:00,150.77,150.8,150.6,150.61,8108.0,135.6341,135.6611,135.4812,135.4902,8108.0
2019-07-15 12:10:00,150.63,150.69,150.53,150.53,5198.0,135.5082,135.5622,135.4182,135.4182,5198.0
2019-07-15 12:15:00,150.53,150.59,150.47,150.55,9799.0,135.4182,135.4722,135.3643,135.4362,9799.0
2019-07-15 12:20:00,150.54,150.63,150.5,150.63,5309.0,135.4272,135.5082,135.3912,135.5082,5309.0
2019-07-15 12:25:00,150.64,150.71,150.64,150.66,5074.0,135.5172,135.5802,135.5172,135.5352,5074.0
2019-07-15 12:30:00,150.68,150.78,150.66,150.7,5121.0,135.5532,135.6431,135.5352,135.5712,5121.0
2019-07-15 12:35:00,150.68,150.77,150.65,150.72,5397.0,135.5532,135.6341,135.5262,135.5892,5397.0
2019-07-15 12:40:00,150.73,150.75,150.69,150.72,3815.0,135.5981,135.6161,135.5622,135.5892,3815.0
2019-07-15 12:45:00,150.73,150.74,150.64,150.67,5046.0,135.5981,135.6071,135.5172,135.5442,5046.0
2019-07-15 12:50:00,150.68,150.7,150.61,150.64,4375.0,135.5532,135.5712,135.4902,135.5172,4375.0
2019-07-15 12:55:00,150.66,150.68,150.62,150.63,3252.0,135.5352,135.5532,135.4992,135.5082,3252.0
2019-07-15 13:00:00,150.63,150.73,150.62,150.73,4434.0,135.5082,135.5981,135.4992,135.5981,4434.0
2019-07-15 13:05:00,150.73,150.74,150.56,150.59,6352.0,135.5981,135.6071,135.4452,135.4722,6352.0
2019-07-15 13:10:00,150.57,150.67,150.57,150.62,7274.0,135.4542,135.5442,135.4542,135.4992,7274.0
2019-07-15 13:15:00,150.61,150.7,150.61,150.7,5169.0,135.4902,135.5712,135.4902,135.5712,5169.0
2019-07-15 13:20:00,150.7,150.7,150.64,150.67,15843.0,135.5712,135.5712,135.5172,135.5442,15843.0
2019-07-15 13:25:00,150.7,150.7,150.65,150.67,7814.0,135.5712,135.5712,135.5262,135.5442,7814.0
2019-07-15 13:30:00,150.67,150.78,150.64,150.76,7227.0,135.5442,135.6431,135.5172,135.6251,7227.0
2019-07-15 13:35:00,150.74,150.83,150.66,150.82,5998.0,135.6071,135.6881,135.5352,135.6791,5998.0
2019-07-15 13:40:00,150.86,150.86,150.74,150.81,8182.0,135.7151,135.7151,135.6071,135.6701,8182.0
2019-07-15 13:45:00,150.82,150.86,150.78,150.82,3140.0,135.6791,135.7151,135.6431,135.6791,3140.0
2019-07-15 13:50:00,150.84,150.91,150.83,150.89,3562.0,135.6971,135.7601,135.6881,135.7421,3562.0
2019-07-15 13:55:00,150.87,150.88,150.74,150.78,8872.0,135.7241,135.7331,135.6071,135.6431,8872.0
2019-07-15 14:00:00,150.8,150.9,150.79,150.85,5560.0,135.6611,135.7511,135.6521,135.7061,5560.0
2019-07-15 14:05:00,150.87,150.97,150.83,150.96,8239.0,135.7241,135.8141,135.6881,135.8051,8239.0
2019-07-15 14:10:00,150.93,151.01,150.93,151.0,6305.0,135.7781,135.85,135.7781,135.841,6305.0
2019-07-15 14:15:00,151.0,151.08,150.97,151.03,11687.0,135.841,135.913,135.8141,135.868,11687.0
2019-07-15 14:20:00,151.05,151.18,151.04,151.06,7194.0,135.886,136.003,135.877,135.895,7194.0
2019-07-15 14:25:00,151.06,151.08,150.98,151.03,10024.0,135.895,135.913,135.8231,135.868,10024.0
2019-07-15 14:30:00,151.05,151.11,151.05,151.06,7535.0,135.886,135.94,135.886,135.895,7535.0
2019-07-15 14:35:00,151.07,151.08,151.02,151.04,6679.0,135.904,135.913,135.859,135.877,6679.0
2019-07-15 14:40:00,151.05,151.18,151.04,151.07,12112.0,135.886,136.003,135.877,135.904,12112.0
2019-07-15 14:45:00,151.07,151.1,151.0,151.02,7955.0,135.904,135.931,135.841,135.859,7955.0
2019-07-15 14:50:00,151.04,151.04,150.86,150.88,4219.0,135.877,135.877,135.7151,135.7331,4219.0
2019-07-15 14:55:00,150.88,151.02,150.88,151.0,7795.0,135.7331,135.859,135.7331,135.841,7795.0
2019-07-15 15:00:00,151.01,151.07,150.99,150.99,6056.0,135.85,135.904,135.832,135.832,6056.0
2019-07-15 15:05:00,150.97,151.02,150.9,151.01,10221.0,135.8141,135.859,135.7511,135.85,10221.0
2019-07-15 15:10:00,151.03,151.03,150.95,150.98,9479.0,135.868,135.868,135.7961,135.8231,9479.0
2019-07-15 15:15:00,150.97,151.01,150.97,150.99,10850.0,135.8141,135.85,135.8141,135.832,10850.0
2019-07-15 15:20:00,151.01,151.12,150.99,151.07,9214.0,135.85,135.949,135.832,135.904,9214.0
2019-07-15 15:25:00,151.08,151.08,150.99,150.99,7070.0,135.913,135.913,135.832,135.832,7070.0
2019-07-15 15:30:00,150.99,151.17,150.99,151.09,26248.0,135.832,135.994,135.832,135.922,26248.0
2019-07-15 15:35:00,151.08,151.1,150.93,151.01,43136.0,135.913,135.931,135.7781,135.85,43136.0
2019-07-15 15:40:00,151.02,151.27,151.01,151.2,20835.0,135.859,136.0839,135.85,136.021,20835.0
2019-07-15 15:45:00,151.18,151.33,151.15,151.28,26073.0,136.003,136.1379,135.976,136.0929,26073.0
2019-07-15 15:50:00,151.28,151.28,151.11,151.24,28244.0,136.0929,136.0929,135.94,136.057,28244.0
2019-07-15 15:55:00,151.28,151.37,151.24,151.36,49888.0,136.0929,136.1739,136.057,136.1649,49888.0
2019-07-16 09:30:00,151.61,152.0,150.65,151.94,46454.0,136.3898,136.7407,135.5262,136.6867,46454.0
2019-07-16 09:35:00,151.95,152.29,151.85,152.13,32172.0,136.6957,137.0015,136.6057,136.8576,32172.0
2019-07-16 09:40:00,152.08,152.16,151.79,152.03,13633.0,136.8126,136.8846,136.5517,136.7676,13633.0
2019-07-16 09:45:00,152.06,152.19,151.92,151.92,9679.0,136.7946,136.9116,136.6687,136.6687,9679.0
2019-07-16 09:50:00,152.03,152.1,151.81,151.87,21105.0,136.7676,136.8306,136.5697,136.6237,21105.0
2019-07-16 09:55:00,151.85,152.09,151.8,151.87,11398.0,136.6057,136.8216,136.5607,136.6237,11398.0
2019-07-16 10:00:00,151.84,151.84,151.59,151.72,15528.0,136.5967,136.5967,136.3718,136.4888,15528.0
2019-07-16 10:05:00,151.71,151.71,151.49,151.64,10493.0,136.4798,136.4798,136.2819,136.4168,10493.0
2019-07-16 10:10:00,151.62,151.67,151.46,151.65,5666.0,136.3988,136.4438,136.2549,136.4258,5666.0
2019-07-16 10:15:00,151.65,151.68,151.51,151.61,9260.0,136.4258,136.4528,136.2998,136.3898,9260.0
2019-07-16 10:20:00,151.67,151.82,151.63,151.69,12823.0,136.4438,136.5787,136.4078,136.4618,12823.0
2019-07-16 10:25:00,151.7,151.7,151.38,151.43,11242.0,136.4708,136.4708,136.1829,136.2279,11242.0
2019-07-16 10:30:00,151.41,151.57,151.38,151.56,15841.0,136.2099,136.3538,136.1829,136.3448,15841.0
2019-07-16 10:35:00,151.58,151.64,151.57,151.59,13035.0,136.3628,136.4168,136.3538,136.3718,13035.0
2019-07-16 10:40:00,151.58,151.59,151.34,151.41,15366.0,136.3628,136.3718,136.1469,136.2099,15366.0
2019-07-16 10:45:00,151.4,151.61,151.36,151.54,22146.0,136.2009,136.3898,136.1649,136.3268,22146.0
2019-07-16 10:50:00,151.53,151.6,151.44,151.44,8610.0,136.3178,136.3808,136.2369,136.2369,8610.0
2019-07-16 10:55:00,151.44,151.63,151.43,151.47,7723.0,136.2369,136.4078,136.2279,136.2639,7723.0
2019-07-16 11:00:00,151.53,151.58,151.14,151.14,8400.0,136.3178,136.3628,135.967,135.967,8400.0
2019-07-16 11:05:00,151.12,151.14,151.03,151.08,6118.0,135.949,135.967,135.868,135.913,6118.0
2019-07-16 11:10:00,151.08,151.13,150.88,150.89,4496.0,135.913,135.958,135.7331,135.7421,4496.0
2019-07-16 11:15:00,150.86,150.91,150.8,150.83,6618.0,135.7151,135.7601,135.6611,135.6881,6618.0
2019-07-16 11:20:00,150.79,150.96,150.79,150.89,5356.0,135.6521,135.8051,135.6521,135.7421,5356.0
2019-07-16 11:25:00,150.82,150.87,150.68,150.69,3690.0,135.6791,135.7241,135.5532,135.5622,3690.0
2019-07-16 11:30:00,150.68,150.8,150.68,150.8,5599.0,135.5532,135.6611,135.5532,135.6611,5599.0
2019-07-16 11:35:00,150.79,151.03,150.79,151.01,14118.0,135.6521,135.868,135.6521,135.85,14118.0
2019-07-16 11:40:00,151.0,151.06,150.96,151.0,8064.0,135.841,135.895,135.8051,135.841,8064.0
2019-07-16 11:45:00,151.01,151.12,150.98,151.08,16410.0,135.85,135.949,135.8231,135.913,16410.0
2019-07-16 11:50:00,151.08,151.26,151.08,151.15,6144.0,135.913,136.0749,135.913,135.976,6144.0
2019-07-16 11:55:00,151.14,151.21,151.08,151.1,4835.0,135.967,136.03,135.913,135.931,4835.0
2019-07-16 12:00:00,151.07,151.07,150.92,150.95,8538.0,135.904,135.904,135.7691,135.7961,8538.0
2019-07-16 12:05:00,150.95,151.07,150.91,151.05,8850.0,135.7961,135.904,135.7601,135.886,8850.0
2019-07-16 12:10:00,151.04,151.22,151.0,151.22,6389.0,135.877,136.039,135.841,136.039,6389.0
2019-07-16 12:15:00,151.24,151.26,151.02,151.02,4933.0,136.057,136.0749,135.859,135.859,4933.0
2019-07-16 12:20:00,151.02,151.1,151.0,151.1,7612.0,135.859,135.931,135.841,135.931,7612.0
2019-07-16 12:25:00,151.09,151.15,151.0,151.03,9322.0,135.922,135.976,135.841,135.868,9322.0
2019-07-16 12:30:00,151.04,151.07,151.0,151.06,6317.0,135.877,135.904,135.841,135.895,6317.0
2019-07-16 12:35:00,151.03,151.24,151.02,151.17,7795.0,135.868,136.057,135.859,135.994,7795.0
2019-07-16 12:40:00,151.15,151.28,151.14,151.23,4434.0,135.976,136.0929,135.967,136.048,4434.0
2019-07-16 12:45:00,151.21,151.23,151.1,151.19,6327.0,136.03,136.048,135.931,136.012,6327.0
2019-07-16 12:50:00,151.19,151.22,151.16,151.2,3500.0,136.012,136.039,135.985,136.021,3500.0
2019-07-16 12:55:00,151.18,151.18,151.0,151.09,4502.0,136.003,136.003,135.841,135.922,4502.0
2019-07-16 13:00:00,151.08,151.21,151.07,151.21,10145.0,135.913,136.03,135.904,136.03,10145.0
2019-07-16 13:05:00,151.19,151.29,151.18,151.21,8082.0,136.012,136.1019,136.003,136.03,8082.0
2019-07-16 13:10:00,151.19,151.31,151.17,151.31,3546.0,136.012,136.1199,135.994,136.1199,3546.0
2019-07-16 13:15:00,151.33,151.36,151.23,151.35,5540.0,136.1379,136.1649,136.048,136.1559,5540.0
2019-07-16 13:20:00,151.36,151.39,151.31,151.33,5961.0,136.1649,136.1919,136.1199,136.1379,5961.0
2019-07-16 13:25:00,151.34,151.36,151.27,151.29,4549.0,136.1469,136.1649,136.0839,136.1019,4549.0
2019-07-16 13:30:00,151.27,151.27,151.13,151.18,5558.0,136.0839,136.0839,135.958,136.003,5558.0
2019-07-16 13:35:00,151.22,151.24,151.15,151.15,3098.0,136.039,136.057,135.976,135.976,3098.0
2019-07-16 13:40:00,151.13,151.22,151.1,151.11,8342.0,135.958,136.039,135.931,135.94,8342.0
2019-07-16 13:45:00,151.11,151.18,151.09,151.12,5416.0,135.94,136.003,135.922,135.949,5416.0
2019-07-16 13:50:00,151.13,151.2,151.09,151.09,4335.0,135.958,136.021,135.922,135.922,4335.0
2019-07-16 13:55:00,151.09,151.13,151.08,151.09,6404.0,135.922,135.958,135.913,135.922,6404.0
2019-07-16 14:00:00,151.12,151.2,151.09,151.2,6637.0,135.949,136.021,135.922,136.021,6637.0
2019-07-16 14:05:00,151.19,151.27,151.18,151.2,18580.0,136.012,136.0839,136.003,136.021,18580.0
2019-07-16 14:10:00,151.22,151.23,151.11,151.16,4741.0,136.039,136.048,135.94,135.985,4741.0
2019-07-16 14:15:00,151.15,151.15,151.09,151.1,5820.0,135.976,135.976,135.922,135.931,5820.0
2019-07-16 14:20:00,151.11,151.15,151.09,151.11,30285.0,135.94,135.976,135.922,135.94,30285.0
2019-07-16 14:25:00,151.1,151.21,151.09,151.17,16257.0,135.931,136.03,135.922,135.994,16257.0
2019-07-16 14:30:00,151.17,151.22,151.11,151.13,13559.0,135.994,136.039,135.94,135.958,13559.0
2019-07-16 14:35:00,151.14,151.14,151.03,151.13,5132.0,135.967,135.967,135.868,135.958,5132.0
2019-07-16 14:40:00,151.14,151.26,151.12,151.22,7637.0,135.967,136.0749,135.949,136.039,7637.0
2019-07-16 14:45:00,151.25,151.31,151.19,151.31,8150.0,136.0659,136.1199,136.012,136.1199,8150.0
2019-07-16 14:50:00,151.32,151.41,151.28,151.34,8579.0,136.1289,136.2099,136.0929,136.1469,8579.0
2019-07-16 14:55:00,151.36,151.39,151.29,151.36,11308.0,136.1649,136.1919,136.1019,136.1649,11308.0
2019-07-16 15:00:00,151.36,151.47,151.36,151.39,15878.0,136.1649,136.2639,136.1649,136.1919,15878.0
2019-07-16 15:05:00,151.38,151.51,151.35,151.43,10764.0,136.1829,136.2998,136.1559,136.2279,10764.0
2019-07-16 15:10:00,151.43,151.52,151.42,151.46,9389.0,136.2279,136.3088,136.2189,136.2549,9389.0
2019-07-16 15:15:00,151.46,151.61,151.45,151.61,12720.0,136.2549,136.3898,136.2459,136.3898,12720.0
2019-07-16 15:20:00,151.61,151.65,151.55,151.63,18414.0,136.3898,136.4258,136.3358,136.4078,18414.0
2019-07-16 15:25:00,151.61,151.65,151.58,151.59,9838.0,136.3898,136.4258,136.3628,136.3718,9838.0
2019-07-16 15:30:00,151.59,151.63,151.51,151.51,17816.0,136.3718,136.4078,136.2998,136.2998,17816.0
2019-07-16 15:35:00,151.51,151.67,151.5,151.6,32089.0,136.2998,136.4438,136.2908,136.3808,32089.0
2019-07-16 15:40:00,151.6,151.67,151.51,151.64,27647.0,136.3808,136.4438,136.2998,136.4168,27647.0
2019-07-16 15:45:00,151.64,151.67,151.52,151.58,29556.0,136.4168,136.4438,136.3088,136.3628,29556.0
2019-07-16 15:50:00,151.56,151.65,151.51,151.56,35739.0,136.3448,136.4258,136.2998,136.3448,35739.0
2019-07-16 15:55:00,151.58,151.61,151.43,151.44,45948.0,136.3628,136.3898,136.2279,136.2369,45948.0
2019-07-17 09:30:00,151.3,151.34,150.86,151.13,24187.0,136.1109,136.1469,135.7151,135.958,24187.0
2019-07-17 09:35:00,151.1,151.24,150.97,151.2,6060.0,135.931,136.057,135.8141,136.021,6060.0
2019-07-17 09:40:00,151.19,151.58,151.18,151.52,10747.0,136.012,136.3628,136.003,136.3088,10747.0
2019-07-17 09:45:00,151.51,151.66,151.34,151.66,10537.0,136.2998,136.4348,136.1469,136.4348,10537.0
2019-07-17 09:50:00,151.6,151.7,151.46,151.49,8082.0,136.3808,136.4708,136.2549,136.2819,8082.0
2019-07-17 09:55:00,151.47,151.51,151.26,151.28,11126.0,136.2639,136.2998,136.0749,136.0929,11126.0
2019-07-17 10:00:00,151.26,151.58,151.25,151.4,27287.0,136.0749,136.3628,136.0659,136.2009,27287.0
2019-07-17 10:05:00,151.38,151.54,151.35,151.48,15859.0,136.1829,136.3268,136.1559,136.2729,15859.0
2019-07-17 10:10:00,151.49,151.59,151.38,151.38,12818.0,136.2819,136.3718,136.1829,136.1829,12818.0
2019-07-17 10:15:00,151.41,151.45,151.15,151.36,45435.0,136.2099,136.2459,135.976,136.1649,45435.0
2019-07-17 10:20:00,151.4,151.41,151.16,151.35,12078.0,136.2009,136.2099,135.985,136.1559,12078.0
2019-07-17 10:25:00,151.36,151.37,151.2,151.3,14778.0,136.1649,136.1739,136.021,136.1109,14778.0
2019-07-17 10:30:00,151.28,151.36,151.27,151.31,5683.0,136.0929,136.1649,136.0839,136.1199,5683.0
2019-07-17 10:35:00,151.31,151.38,151.02,151.02,6646.0,136.1199,136.1829,135.859,135.859,6646.0
2019-07-17 10:40:00,151.04,151.06,150.92,150.97,11708.0,135.877,135.895,135.7691,135.8141,11708.0
2019-07-17 10:45:00,150.94,150.94,150.71,150.71,4082.0,135.7871,135.7871,135.5802,135.5802,4082.0
2019-07-17 10:50:00,150.7,150.7,150.39,150.49,17028.0,135.5712,135.5712,135.2923,135.3822,17028.0
2019-07-17 10:55:00,150.47,150.66,150.45,150.66,4720.0,135.3643,135.5352,135.3463,135.5352,4720.0
2019-07-17 11:00:00,150.67,150.86,150.66,150.84,12995.0,135.5442,135.7151,135.5352,135.6971,12995.0
2019-07-17 11:05:00,150.86,150.86,150.77,150.81,7721.0,135.7151,135.7151,135.6341,135.6701,7721.0
2019-07-17 11:10:00,150.78,150.88,150.76,150.78,8957.0,135.6431,135.7331,135.6251,135.6431,8957.0
2019-07-17 11:15:00,150.74,150.74,150.6,150.61,5648.0,135.6071,135.6071,135.4812,135.4902,5648.0
2019-07-17 11:20:00,150.61,150.77,150.61,150.77,13713.0,135.4902,135.6341,135.4902,135.6341,13713.0
2019-07-17 11:25:00,150.83,150.83,150.63,150.7,15790.0,135.6881,135.6881,135.5082,135.5712,15790.0
2019-07-17 11:30:00,150.72,150.75,150.63,150.71,6980.0,135.5892,135.6161,135.5082,135.5802,6980.0
2019-07-17 11:35:00,150.68,150.8,150.66,150.79,6575.0,135.5532,135.6611,135.5352,135.6521,6575.0
2019-07-17 11:40:00,150.78,150.86,150.72,150.86,3000.0,135.6431,135.7151,135.5892,135.7151,3000.0
2019-07-17 11:45:00,150.86,150.89,150.78,150.8,5045.0,135.7151,135.7421,135.6431,135.6611,5045.0
2019-07-17 11:50:00,150.79,150.95,150.74,150.93,5469.0,135.6521,135.7961,135.6071,135.7781,5469.0
2019-07-17 11:55:00,150.9,150.95,150.85,150.86,6225.0,135.7511,135.7961,135.7061,135.7151,6225.0
2019-07-17 12:00:00,150.91,150.99,150.89,150.97,3810.0,135.7601,135.832,135.7421,135.8141,3810.0
2019-07-17 12:05:00,150.96,150.98,150.83,150.86,4960.0,135.8051,135.8231,135.6881,135.7151,4960.0
2019-07-17 12:10:00,150.84,150.84,150.75,150.75,3826.0,135.6971,135.6971,135.6161,135.6161,3826.0
2019-07-17 12:15:00,150.78,150.78,150.71,150.72,3647.0,135.6431,135.6431,135.5802,135.5892,3647.0
2019-07-17 12:20:00,150.74,150.75,150.68,150.74,4608.0,135.6071,135.6161,135.5532,135.6071,4608.0
2019-07-17 12:25:00,150.75,150.78,150.72,150.72,3905.0,135.6161,135.6431,135.5892,135.5892,3905.0
2019-07-17 12:30:00,150.72,150.8,150.7,150.79,8539.0,135.5892,135.6611,135.5712,135.6521,8539.0
2019-07-17 12:35:00,150.77,150.84,150.74,150.83,3775.0,135.6341,135.6971,135.6071,135.6881,3775.0
2019-07-17 12:40:00,150.83,150.85,150.8,150.83,3751.0,135.6881,135.7061,135.6611,135.6881,3751.0
2019-07-17 12:45:00,150.82,150.83,150.6,150.6,5190.0,135.6791,135.6881,135.4812,135.4812,5190.0
2019-07-17 12:50:00,150.59,150.65,150.58,150.63,7276.0,135.4722,135.5262,135.4632,135.5082,7276.0
2019-07-17 12:55:00,150.63,150.69,150.61,150.68,3564.0,135.5082,135.5622,135.4902,135.5532,3564.0
2019-07-17 13:00:00,150.67,150.72,150.65,150.71,4204.0,135.5442,135.5892,135.5262,135.5802,4204.0
2019-07-17 13:05:00,150.73,150.81,150.65,150.81,16101.0,135.5981,135.6701,135.5262,135.6701,16101.0
2019-07-17 13:10:00,150.83,150.83,150.71,150.75,4400.0,135.6881,135.6881,135.5802,135.6161,4400.0
2019-07-17 13:15:00,150.76,150.76,150.63,150.71,2204.0,135.6251,135.6251,135.5082,135.5802,2204.0
2019-07-17 13:20:00,150.68,150.74,150.65,150.7,2747.0,135.5532,135.6071,135.5262,135.5712,2747.0
2019-07-17 13:25:00,150.67,150.71,150.63,150.68,8619.0,135.5442,135.5802,135.5082,135.5532,8619.0
2019-07-17 13:30:00,150.69,150.78,150.69,150.76,13344.0,135.5622,135.6431,135.5622,135.6251,13344.0
2019-07-17 13:35:00,150.77,150.78,150.72,150.73,6619.0,135.6341,135.6431,135.5892,135.5981,6619.0
2019-07-17 13:40:00,150.75,150.83,150.74,150.77,3629.0,135.6161,135.6881,135.6071,135.6341,3629.0
2019-07-17 13:45:00,150.75,150.76,150.68,150.75,2682.0,135.6161,135.6251,135.5532,135.6161,2682.0
2019-07-17 13:50:00,150.72,150.78,150.68,150.74,4255.0,135.5892,135.6431,135.5532,135.6071,4255.0
2019-07-17 13:55:00,150.76,150.76,150.68,150.71,3973.0,135.6251,135.6251,135.5532,135.5802,3973.0
2019-07-17 14:00:00,150.71,150.76,150.57,150.58,7767.0,135.5802,135.6251,135.4542,135.4632,7767.0
2019-07-17 14:05:00,150.56,150.62,150.52,150.58,7833.0,135.4452,135.4992,135.4092,135.4632,7833.0
2019-07-17 14:10:00,150.58,150.59,150.38,150.38,7309.0,135.4632,135.4722,135.2833,135.2833,7309.0
2019-07-17 14:15:00,150.38,150.43,150.35,150.42,7139.0,135.2833,135.3283,135.2563,135.3193,7139.0
2019-07-17 14:20:00,150.41,150.51,150.39,150.44,7607.0,135.3103,135.4002,135.2923,135.3373,7607.0
2019-07-17 14:25:00,150.45,150.49,150.42,150.44,6212.0,135.3463,135.3822,135.3193,135.3373,6212.0
2019-07-17 14:30:00,150.44,150.59,150.44,150.57,5236.0,135.3373,135.4722,135.3373,135.4542,5236.0
2019-07-17 14:35:00,150.58,150.61,150.47,150.54,7715.0,135.4632,135.4902,135.3643,135.4272,7715.0
2019-07-17 14:40:00,150.52,150.55,150.47,150.5,4823.0,135.4092,135.4362,135.3643,135.3912,4823.0
2019-07-17 14:45:00,150.49,150.61,150.46,150.6,7835.0,135.3822,135.4902,135.3553,135.4812,7835.0
2019-07-17 14:50:00,150.58,150.6,150.47,150.51,8452.0,135.4632,135.4812,135.3643,135.4002,8452.0
2019-07-17 14:55:00,150.55,150.6,150.54,150.6,10414.0,135.4362,135.4812,135.4272,135.4812,10414.0
2019-07-17 15:00:00,150.62,150.64,150.45,150.47,10682.0,135.4992,135.5172,135.3463,135.3643,10682.0
2019-07-17 15:05:00,150.48,150.62,150.42,150.61,11429.0,135.3732,135.4992,135.3193,135.4902,11429.0
2019-07-17 15:10:00,150.6,150.72,150.59,150.72,11709.0,135.4812,135.5892,135.4722,135.5892,11709.0
2019-07-17 15:15:00,150.72,150.74,150.63,150.67,9615.0,135.5892,135.6071,135.5082,135.5442,9615.0
2019-07-17 15:20:00,150.66,150.72,150.6,150.65,10591.0,135.5352,135.5892,135.4812,135.5262,10591.0
2019-07-17 15:25:00,150.67,150.67,150.55,150.56,7475.0,135.5442,135.5442,135.4362,135.4452,7475.0
2019-07-17 15:30:00,150.55,150.93,150.52,150.92,14588.0,135.4362,135.7781,135.4092,135.7691,14588.0
2019-07-17 15:35:00,150.92,151.01,150.77,150.78,19228.0,135.7691,135.85,135.6341,135.6431,19228.0
2019-07-17 15:40:00,150.75,150.79,150.59,150.61,37334.0,135.6161,135.6521,135.4722,135.4902,37334.0
2019-07-17 15:45:00,150.61,150.72,150.58,150.71,17185.0,135.4902,135.5892,135.4632,135.5802,17185.0
2019-07-17 15:50:00,150.71,150.79,150.6,150.62,25847.0,135.5802,135.6521,135.4812,135.4992,25847.0
2019-07-17 15:55:00,150.61,150.75,150.4,150.45,58993.0,135.4902,135.6161,135.3013,135.3463,58993.0
2019-07-18 09:30:00,150.54,150.62,150.03,150.5,14876.0,135.4272,135.4992,134.9684,135.3912,14876.0
2019-07-18 09:35:00,150.69,150.69,150.24,150.24,2386.0,135.5622,135.5622,135.1573,135.1573,2386.0
2019-07-18 09:40:00,150.08,150.18,149.99,150.17,3300.0,135.0134,135.1034,134.9324,135.0944,3300.0
2019-07-18 09:45:00,150.28,150.37,150.27,150.31,3060.0,135.1933,135.2743,135.1843,135.2203,3060.0
2019-07-18 09:50:00,150.24,150.29,150.01,150.05,4375.0,135.1573,135.2023,134.9504,134.9864,4375.0
2019-07-18 09:55:00,150.12,150.13,150.04,150.04,3496.0,135.0494,135.0584,134.9774,134.9774,3496.0
2019-07-18 10:00:00,150.0,150.0,149.8,149.83,4157.0,134.9414,134.9414,134.7615,134.7885,4157.0
2019-07-18 10:05:00,149.79,149.81,149.57,149.57,7960.0,134.7525,134.7705,134.5546,134.5546,7960.0
2019-07-18 10:10:00,149.57,149.83,149.56,149.82,6576.0,134.5546,134.7885,134.5456,134.7795,6576.0
2019-07-18 10:15:00,149.87,149.87,149.69,149.79,2892.0,134.8245,134.8245,134.6626,134.7525,2892.0
2019-07-18 10:20:00,149.76,149.97,149.76,149.9,2794.0,134.7255,134.9144,134.7255,134.8515,2794.0
2019-07-18 10:25:00,149.86,150.04,149.83,150.04,2587.0,134.8155,134.9774,134.7885,134.9774,2587.0
2019-07-18 10:30:00,150.03,150.23,150.03,150.14,8076.0,134.9684,135.1483,134.9684,135.0674,8076.0
2019-07-18 10:35:00,150.15,150.15,150.02,150.07,3700.0,135.0764,135.0764,134.9594,135.0044,3700.0
2019-07-18 10:40:00,150.17,150.19,150.04,150.18,3235.0,135.0944,135.1124,134.9774,135.1034,3235.0
2019-07-18 10:45:00,150.19,150.2,149.98,150.02,4706.0,135.1124,135.1214,134.9234,134.9594,4706.0
2019-07-18 10:50:00,150.03,150.04,149.96,149.99,2438.0,134.9684,134.9774,134.9055,134.9324,2438.0
2019-07-18 10:55:00,150.07,150.18,150.03,150.17,4581.0,135.0044,135.1034,134.9684,135.0944,4581.0
2019-07-18 11:00:00,150.2,150.27,150.13,150.13,3617.0,135.1214,135.1843,135.0584,135.0584,3617.0
2019-07-18 11:05:00,150.1,150.14,149.93,149.96,2661.0,135.0314,135.0674,134.8785,134.9055,2661.0
2019-07-18 11:10:00,150.01,150.03,149.85,149.9,12605.0,134.9504,134.9684,134.8065,134.8515,12605.0
2019-07-18 11:15:00,149.93,149.93,149.74,149.81,2870.0,134.8785,134.8785,134.7075,134.7705,2870.0
2019-07-18 11:20:00,149.86,149.96,149.71,149.71,2700.0,134.8155,134.9055,134.6805,134.6805,2700.0
2019-07-18 11:25:00,149.74,149.88,149.74,149.8,3837.0,134.7075,134.8335,134.7075,134.7615,3837.0
2019-07-18 11:30:00,149.73,149.73,149.52,149.52,4700.0,134.6985,134.6985,134.5096,134.5096,4700.0
2019-07-18 11:35:00,149.51,149.61,149.47,149.61,3936.0,134.5006,134.5906,134.4646,134.5906,3936.0
2019-07-18 11:40:00,149.61,149.63,149.47,149.54,8169.0,134.5906,134.6086,134.4646,134.5276,8169.0
2019-07-18 11:45:00,149.53,149.66,149.53,149.57,2600.0,134.5186,134.6356,134.5186,134.5546,2600.0
2019-07-18 11:50:00,149.59,149.62,149.5,149.5,1400.0,134.5726,134.5996,134.4916,134.4916,1400.0
2019-07-18 11:55:00,149.49,149.52,149.4,149.47,4118.0,134.4826,134.5096,134.4017,134.4646,4118.0
2019-07-18 12:00:00,149.44,149.64,149.4,149.59,6876.0,134.4377,134.6176,134.4017,134.5726,6876.0
2019-07-18 12:05:00,149.63,149.76,149.62,149.75,1961.0,134.6086,134.7255,134.5996,134.7165,1961.0
2019-07-18 12:10:00,149.73,149.75,149.6,149.68,4058.0,134.6985,134.7165,134.5816,134.6536,4058.0
2019-07-18 12:15:00,149.66,149.72,149.63,149.71,2925.0,134.6356,134.6895,134.6086,134.6805,2925.0
2019-07-18 12:20:00,149.71,149.73,149.64,149.72,3800.0,134.6805,134.6985,134.6176,134.6895,3800.0
2019-07-18 12:25:00,149.76,149.81,149.72,149.8,2725.0,134.7255,134.7705,134.6895,134.7615,2725.0
2019-07-18 12:30:00,149.79,149.87,149.79,149.84,3358.0,134.7525,134.8245,134.7525,134.7975,3358.0
2019-07-18 12:35:00,149.82,149.86,149.77,149.86,3166.0,134.7795,134.8155,134.7345,134.8155,3166.0
2019-07-18 12:40:00,149.83,149.83,149.67,149.78,4762.0,134.7885,134.7885,134.6446,134.7435,4762.0
2019-07-18 12:45:00,149.78,149.86,149.73,149.85,5525.0,134.7435,134.8155,134.6985,134.8065,5525.0
2019-07-18 12:50:00,149.84,149.85,149.79,149.82,2300.0,134.7975,134.8065,134.7525,134.7795,2300.0
2019-07-18 12:55:00,149.83,150.03,149.8,150.03,14600.0,134.7885,134.9684,134.7615,134.9684,14600.0
2019-07-18 13:00:00,150.01,150.24,149.98,150.2,4852.0,134.9504,135.1573,134.9234,135.1214,4852.0
2019-07-18 13:05:00,150.2,150.26,150.19,150.23,3068.0,135.1214,135.1753,135.1124,135.1483,3068.0
2019-07-18 13:10:00,150.27,150.3,150.16,150.3,2895.0,135.1843,135.2113,135.0854,135.2113,2895.0
2019-07-18 13:15:00,150.28,150.28,150.14,150.17,8624.0,135.1933,135.1933,135.0674,135.0944,8624.0
2019-07-18 13:20:00,150.17,150.25,150.09,150.1,3713.0,135.0944,135.1663,135.0224,135.0314,3713.0
2019-07-18 13:25:00,150.13,150.14,150.05,150.06,7047.0,135.0584,135.0674,134.9864,134.9954,7047.0
2019-07-18 13:30:00,150.1,150.12,150.04,150.05,3039.0,135.0314,135.0494,134.9774,134.9864,3039.0
2019-07-18 13:35:00,150.04,150.05,149.88,149.94,7867.0,134.9774,134.9864,134.8335,134.8875,7867.0
2019-07-18 13:40:00,149.94,149.98,149.89,149.95,2575.0,134.8875,134.9234,134.8425,134.8965,2575.0
2019-07-18 13:45:00,149.93,149.99,149.82,149.87,3507.0,134.8785,134.9324,134.7795,134.8245,3507.0
2019-07-18 13:50:00,149.85,149.89,149.75,149.8,2100.0,134.8065,134.8425,134.7165,134.7615,2100.0
2019-07-18 13:55:00,149.8,149.84,149.79,149.84,2300.0,134.7615,134.7975,134.7525,134.7975,2300.0
2019-07-18 14:00:00,149.85,149.92,149.8,149.92,4790.0,134.8065,134.8695,134.7615,134.8695,4790.0
2019-07-18 14:05:00,149.99,150.09,149.97,150.08,5114.0,134.9324,135.0224,134.9144,135.0134,5114.0
2019-07-18 14:10:00,150.06,150.06,149.87,149.87,3676.0,134.9954,134.9954,134.8245,134.8245,3676.0
2019-07-18 14:15:00,149.92,150.26,149.92,150.25,3459.0,134.8695,135.1753,134.8695,135.1663,3459.0
2019-07-18 14:20:00,150.23,150.28,150.2,150.22,4275.0,135.1483,135.1933,135.1214,135.1393,4275.0
2019-07-18 14:25:00,150.24,150.39,150.19,150.27,4761.0,135.1573,135.2923,135.1124,135.1843,4761.0
2019-07-18 14:30:00,150.28,150.3,150.22,150.27,4738.0,135.1933,135.2113,135.1393,135.1843,4738.0
2019-07-18 14:35:00,150.28,150.32,150.23,150.23,4289.0,135.1933,135.2293,135.1483,135.1483,4289.0
2019-07-18 14:40:00,150.22,150.32,150.18,150.31,20792.0,135.1393,135.2293,135.1034,135.2203,20792.0
2019-07-18 14:45:00,150.27,150.36,150.25,150.27,3200.0,135.1843,135.2653,135.1663,135.1843,3200.0
2019-07-18 14:50:00,150.29,150.4,150.28,150.38,3324.0,135.2023,135.3013,135.1933,135.2833,3324.0
2019-07-18 14:55:00,150.38,150.54,150.38,150.54,6653.0,135.2833,135.4272,135.2833,135.4272,6653.0
2019-07-18 15:00:00,150.54,150.74,150.5,150.72,7082.0,135.4272,135.6071,135.3912,135.5892,7082.0
2019-07-18 15:05:00,150.7,150.71,150.63,150.67,6433.0,135.5712,135.5802,135.5082,135.5442,6433.0
2019-07-18 15:10:00,150.66,150.66,150.54,150.58,13676.0,135.5352,135.5352,135.4272,135.4632,13676.0
2019-07-18 15:15:00,150.53,150.54,150.47,150.51,4045.0,135.4182,135.4272,135.3643,135.4002,4045.0
2019-07-18 15:20:00,150.53,150.54,150.47,150.5,9548.0,135.4182,135.4272,135.3643,135.3912,9548.0
2019-07-18 15:25:00,150.5,150.64,150.46,150.6,10172.0,135.3912,135.5172,135.3553,135.4812,10172.0
2019-07-18 15:30:00,150.61,150.65,150.54,150.56,8337.0,135.4902,135.5262,135.4272,135.4452,8337.0
2019-07-18 15:35:00,150.57,150.72,150.57,150.72,10133.0,135.4542,135.5892,135.4542,135.5892,10133.0
2019-07-18 15:40:00,150.72,150.77,150.64,150.69,9287.0,135.5892,135.6341,135.5172,135.5622,9287.0
2019-07-18 15:45:00,150.68,150.69,150.58,150.58,15450.0,135.5532,135.5622,135.4632,135.4632,15450.0
2019-07-18 15:50:00,150.58,150.64,150.53,150.63,29642.0,135.4632,135.5172,135.4182,135.5082,29642.0
2019-07-18 15:55:00,150.65,150.8,150.58,150.63,36651.0,135.5262,135.6611,135.4632,135.5082,36651.0
2019-07-19 09:30:00,150.75,150.83,150.22,150.23,64684.0,135.6161,135.6881,135.1393,135.1483,64684.0
2019-07-19 09:35:00,149.99,150.14,149.66,149.91,5078.0,134.9324,135.0674,134.6356,134.8605,5078.0
2019-07-19 09:40:00,149.91,149.99,149.34,149.34,4971.0,134.8605,134.9324,134.3477,134.3477,4971.0
2019-07-19 09:45:00,149.52,149.56,149.31,149.39,6033.0,134.5096,134.5456,134.3207,134.3927,6033.0
2019-07-19 09:50:00,149.48,149.87,149.42,149.87,4724.0,134.4736,134.8245,134.4197,134.8245,4724.0
2019-07-19 09:55:00,149.89,150.28,149.85,150.27,2000.0,134.8425,135.1933,134.8065,135.1843,2000.0
2019-07-19 10:00:00,150.16,150.25,149.99,150.18,71623.0,135.0854,135.1663,134.9324,135.1034,71623.0
2019-07-19 10:05:00,150.13,150.15,149.9,150.01,10039.0,135.0584,135.0764,134.8515,134.9504,10039.0
2019-07-19 10:10:00,150.01,150.15,149.97,150.0,8738.0,134.9504,135.0764,134.9144,134.9414,8738.0
2019-07-19 10:15:00,150.12,150.18,150.08,150.15,2025.0,135.0494,135.1034,135.0134,135.0764,2025.0
2019-07-19 10:20:00,150.13,150.19,149.97,149.97,3400.0,135.0584,135.1124,134.9144,134.9144,3400.0
2019-07-19 10:25:00,149.9,150.05,149.75,149.92,10846.0,134.8515,134.9864,134.7165,134.8695,10846.0
2019-07-19 10:30:00,149.94,150.0,149.85,149.93,5928.0,134.8875,134.9414,134.8065,134.8785,5928.0
2019-07-19 10:35:00,149.9,150.0,149.88,149.92,2130.0,134.8515,134.9414,134.8335,134.8695,2130.0
2019-07-19 10:40:00,149.95,149.95,149.71,149.84,16921.0,134.8965,134.8965,134.6805,134.7975,16921.0
2019-07-19 10:45:00,149.86,149.89,149.68,149.68,3090.0,134.8155,134.8425,134.6536,134.6536,3090.0
2019-07-19 10:50:00,149.68,149.76,149.65,149.65,4352.0,134.6536,134.7255,134.6266,134.6266,4352.0
2019-07-19 10:55:00,149.64,149.83,149.63,149.78,3160.0,134.6176,134.7885,134.6086,134.7435,3160.0
2019-07-19 11:00:00,149.78,149.89,149.77,149.79,3941.0,134.7435,134.8425,134.7345,134.7525,3941.0
2019-07-19 11:05:00,149.75,149.75,149.64,149.69,4314.0,134.7165,134.7165,134.6176,134.6626,4314.0
2019-07-19 11:10:00,149.71,149.79,149.65,149.78,6871.0,134.6805,134.7525,134.6266,134.7435,6871.0
2019-07-19 11:15:00,149.75,149.76,149.59,149.59,3664.0,134.7165,134.7255,134.5726,134.5726,3664.0
2019-07-19 11:20:00,149.57,149.67,149.57,149.65,2239.0,134.5546,134.6446,134.5546,134.6266,2239.0
2019-07-19 11:25:00,149.61,149.67,149.58,149.67,2876.0,134.5906,134.6446,134.5636,134.6446,2876.0
2019-07-19 11:30:00,149.68,149.87,149.68,149.85,4411.0,134.6536,134.8245,134.6536,134.8065,4411.0
2019-07-19 11:35:00,149.85,149.89,149.81,149.83,1789.0,134.8065,134.8425,134.7705,134.7885,1789.0
2019-07-19 11:40:00,149.83,149.86,149.78,149.81,4180.0,134.7885,134.8155,134.7435,134.7705,4180.0
2019-07-19 11:45:00,149.78,149.78,149.51,149.58,4648.0,134.7435,134.7435,134.5006,134.5636,4648.0
2019-07-19 11:50:00,149.6,149.62,149.42,149.49,11039.0,134.5816,134.5996,134.4197,134.4826,11039.0
2019-07-19 11:55:00,149.47,149.5,149.44,149.47,4396.0,134.4646,134.4916,134.4377,134.4646,4396.0
2019-07-19 12:00:00,149.45,149.71,149.45,149.66,3900.0,134.4466,134.6805,134.4466,134.6356,3900.0
2019-07-19 12:05:00,149.67,149.79,149.67,149.77,3250.0,134.6446,134.7525,134.6446,134.7345,3250.0
2019-07-19 12:10:00,149.79,149.84,149.72,149.74,5225.0,134.7525,134.7975,134.6895,134.7075,5225.0
2019-07-19 12:15:00,149.71,149.74,149.64,149.67,1823.0,134.6805,134.7075,134.6176,134.6446,1823.0
2019-07-19 12:20:00,149.68,149.69,149.56,149.57,3420.0,134.6536,134.6626,134.5456,134.5546,3420.0
2019-07-19 12:25:00,149.57,149.7,149.57,149.64,5644.0,134.5546,134.6716,134.5546,134.6176,5644.0
2019-07-19 12:30:00,149.68,149.78,149.66,149.67,2909.0,134.6536,134.7435,134.6356,134.6446,2909.0
2019-07-19 12:35:00,149.71,149.8,149.69,149.77,4568.0,134.6805,134.7615,134.6626,134.7345,4568.0
2019-07-19 12:40:00,149.74,149.83,149.73,149.81,1931.0,134.7075,134.7885,134.6985,134.7705,1931.0
2019-07-19 12:45:00,149.8,149.89,149.76,149.87,4149.0,134.7615,134.8425,134.7255,134.8245,4149.0
2019-07-19 12:50:00,149.88,149.95,149.88,149.92,2506.0,134.8335,134.8965,134.8335,134.8695,2506.0
2019-07-19 12:55:00,149.96,149.99,149.92,149.93,1700.0,134.9055,134.9324,134.8695,134.8785,1700.0
2019-07-19 13:00:00,149.97,149.97,149.9,149.93,3078.0,134.9144,134.9144,134.8515,134.8785,3078.0
2019-07-19 13:05:00,149.93,149.95,149.86,149.87,2100.0,134.8785,134.8965,134.8155,134.8245,2100.0
2019-07-19 13:10:00,149.87,149.9,149.76,149.76,2958.0,134.8245,134.8515,134.7255,134.7255,2958.0
2019-07-19 13:15:00,149.77,149.77,149.67,149.73,3962.0,134.7345,134.7345,134.6446,134.6985,3962.0
2019-07-19 13:20:00,149.75,149.75,149.64,149.68,5460.0,134.7165,134.7165,134.6176,134.6536,5460.0
2019-07-19 13:25:00,149.68,149.72,149.6,149.6,5004.0,134.6536,134.6895,134.5816,134.5816,5004.0
2019-07-19 13:30:00,149.61,149.62,149.53,149.53,7265.0,134.5906,134.5996,134.5186,134.5186,7265.0
2019-07-19 13:35:00,149.49,149.53,149.35,149.36,2152.0,134.4826,134.5186,134.3567,134.3657,2152.0
2019-07-19 13:40:00,149.37,149.54,149.36,149.49,4189.0,134.3747,134.5276,134.3657,134.4826,4189.0
2019-07-19 13:45:00,149.49,149.56,149.47,149.53,3129.0,134.4826,134.5456,134.4646,134.5186,3129.0
2019-07-19 13:50:00,149.51,149.6,149.5,149.58,2619.0,134.5006,134.5816,134.4916,134.5636,2619.0
2019-07-19 13:55:00,149.56,149.56,149.45,149.54,3782.0,134.5456,134.5456,134.4466,134.5276,3782.0
2019-07-19 14:00:00,149.53,149.7,149.51,149.64,12641.0,134.5186,134.6716,134.5006,134.6176,12641.0
2019-07-19 14:05:00,149.65,149.67,149.36,149.36,5468.0,134.6266,134.6446,134.3657,134.3657,5468.0
2019-07-19 14:10:00,149.38,149.46,149.32,149.36,6256.0,134.3837,134.4556,134.3297,134.3657,6256.0
2019-07-19 14:15:00,149.33,149.34,149.22,149.27,1991.0,134.3387,134.3477,134.2397,134.2847,1991.0
2019-07-19 14:20:00,149.3,149.36,149.22,149.24,4607.0,134.3117,134.3657,134.2397,134.2577,4607.0
2019-07-19 14:25:00,149.23,149.29,149.2,149.27,5684.0,134.2487,134.3027,134.2217,134.2847,5684.0
2019-07-19 14:30:00,149.3,149.35,149.12,149.12,4811.0,134.3117,134.3567,134.1498,134.1498,4811.0
2019-07-19 14:35:00,149.12,149.12,149.05,149.1,2450.0,134.1498,134.1498,134.0868,134.1318,2450.0
2019-07-19 14:40:00,149.1,149.19,149.1,149.15,4419.0,134.1318,134.2128,134.1318,134.1768,4419.0
2019-07-19 14:45:00,149.15,149.19,149.1,149.16,3444.0,134.1768,134.2128,134.1318,134.1858,3444.0
2019-07-19 14:50:00,149.09,149.15,149.03,149.06,4438.0,134.1228,134.1768,134.0688,134.0958,4438.0
2019-07-19 14:55:00,149.07,149.23,149.05,149.18,5300.0,134.1048,134.2487,134.0868,134.2038,5300.0
2019-07-19 15:00:00,149.14,149.15,148.9,148.9,8526.0,134.1678,134.1768,133.9519,133.9519,8526.0
2019-07-19 15:05:00,148.9,148.99,148.87,148.93,7415.0,133.9519,134.0328,133.9249,133.9789,7415.0
2019-07-19 15:10:00,148.9,148.92,148.79,148.8,7751.0,133.9519,133.9699,133.8529,133.8619,7751.0
2019-07-19 15:15:00,148.82,148.83,148.66,148.67,8626.0,133.8799,133.8889,133.736,133.745,8626.0
2019-07-19 15:20:00,148.67,148.67,148.44,148.59,24934.0,133.745,133.745,133.538,133.673,24934.0
2019-07-19 15:25:00,148.58,148.67,148.54,148.57,12982.0,133.664,133.745,133.628,133.655,12982.0
2019-07-19 15:30:00,148.58,148.79,148.57,148.72,21096.0,133.664,133.8529,133.655,133.7899,21096.0
2019-07-19 15:35:00,148.72,148.84,148.71,148.84,14076.0,133.7899,133.8979,133.7809,133.8979,14076.0
2019-07-19 15:40:00,148.84,149.05,148.8,149.01,17140.0,133.8979,134.0868,133.8619,134.0508,17140.0
2019-07-19 15:45:00,149.0,149.0,148.5,148.53,24207.0,134.0418,134.0418,133.592,133.619,24207.0
2019-07-19 15:50:00,148.53,148.63,148.49,148.6,22321.0,133.619,133.709,133.583,133.682,22321.0
2019-07-19 15:55:00,148.6,148.63,148.23,148.3,100363.0,133.682,133.709,133.3491,133.4121,100363.0
2019-07-22 09:30:00,148.19,148.67,148.09,148.59,13052.0,133.3131,133.745,133.2232,133.673,13052.0
2019-07-22 09:35:00,148.39,148.4,147.81,148.11,5646.0,133.4931,133.5021,132.9713,133.2412,5646.0
2019-07-22 09:40:00,148.15,148.15,147.77,147.79,4523.0,133.2772,133.2772,132.9353,132.9533,4523.0
2019-07-22 09:45:00,147.79,148.04,147.53,148.01,5494.0,132.9533,133.1782,132.7194,133.1512,5494.0
2019-07-22 09:50:00,147.99,148.06,147.72,148.06,6136.0,133.1332,133.1962,132.8903,133.1962,6136.0
2019-07-22 09:55:00,148.06,148.17,147.96,148.12,5508.0,133.1962,133.2951,133.1062,133.2502,5508.0
2019-07-22 10:00:00,148.08,148.48,148.05,148.37,9500.0,133.2142,133.574,133.1872,133.4751,9500.0
2019-07-22 10:05:00,148.39,148.56,148.38,148.52,3507.0,133.4931,133.646,133.4841,133.61,3507.0
2019-07-22 10:10:00,148.61,148.73,148.33,148.36,8320.0,133.691,133.7989,133.4391,133.4661,8320.0
2019-07-22 10:15:00,148.44,148.65,148.44,148.53,6253.0,133.538,133.727,133.538,133.619,6253.0
2019-07-22 10:20:00,148.55,148.66,148.45,148.47,5162.0,133.637,133.736,133.547,133.565,5162.0
2019-07-22 10:25:00,148.45,148.65,148.44,148.62,14295.0,133.547,133.727,133.538,133.7,14295.0
2019-07-22 10:30:00,148.63,148.72,148.42,148.43,14388.0,133.709,133.7899,133.5201,133.529,14388.0
2019-07-22 10:35:00,148.43,148.53,148.16,148.16,14669.0,133.529,133.619,133.2862,133.2862,14669.0
2019-07-22 10:40:00,148.2,148.33,147.93,147.93,22060.0,133.3221,133.4391,133.0792,133.0792,22060.0
2019-07-22 10:45:00,147.9,148.1,147.86,147.97,19902.0,133.0523,133.2322,133.0163,133.1152,19902.0
2019-07-22 10:50:00,147.97,148.09,147.91,147.97,5579.0,133.1152,133.2232,133.0613,133.1152,5579.0
2019-07-22 10:55:00,147.97,148.06,147.95,148.05,7071.0,133.1152,133.1962,133.0972,133.1872,7071.0
2019-07-22 11:00:00,148.04,148.13,148.01,148.13,5269.0,133.1782,133.2592,133.1512,133.2592,5269.0
2019-07-22 11:05:00,148.22,148.22,148.05,148.09,8138.0,133.3401,133.3401,133.1872,133.2232,8138.0
2019-07-22 11:10:00,148.07,148.22,147.95,148.22,4167.0,133.2052,133.3401,133.0972,133.3401,4167.0
2019-07-22 11:15:00,148.19,148.24,148.08,148.09,3959.0,133.3131,133.3581,133.2142,133.2232,3959.0
2019-07-22 11:20:00,148.02,148.06,147.8,147.84,3376.0,133.1602,133.1962,132.9623,132.9983,3376.0
2019-07-22 11:25:00,147.86,147.98,147.84,147.94,2821.0,133.0163,133.1242,132.9983,133.0882,2821.0
2019-07-22 11:30:00,148.01,148.04,147.81,147.88,5083.0,133.1512,133.1782,132.9713,133.0343,5083.0
2019-07-22 11:35:00,147.97,148.08,147.86,148.05,3904.0,133.1152,133.2142,133.0163,133.1872,3904.0
2019-07-22 11:40:00,148.04,148.06,147.94,147.95,2341.0,133.1782,133.1962,133.0882,133.0972,2341.0
2019-07-22 11:45:00,147.97,147.97,147.85,147.91,12163.0,133.1152,133.1152,133.0073,133.0613,12163.0
2019-07-22 11:50:00,147.9,147.9,147.66,147.7,14593.0,133.0523,133.0523,132.8363,132.8723,14593.0
2019-07-22 11:55:00,147.72,147.77,147.44,147.47,23637.0,132.8903,132.9353,132.6384,132.6654,23637.0
2019-07-22 12:00:00,147.49,147.52,147.12,147.29,31234.0,132.6834,132.7104,132.3506,132.5035,31234.0
2019-07-22 12:05:00,147.3,147.65,147.3,147.62,12985.0,132.5125,132.8274,132.5125,132.8004,12985.0
2019-07-22 12:10:00,147.62,147.71,147.6,147.68,5987.0,132.8004,132.8813,132.7824,132.8543,5987.0
2019-07-22 12:15:00,147.64,147.89,147.64,147.81,4728.0,132.8184,133.0433,132.8184,132.9713,4728.0
2019-07-22 12:20:00,147.77,147.8,147.73,147.76,2144.0,132.9353,132.9623,132.8993,132.9263,2144.0
2019-07-22 12:25:00,147.85,147.97,147.85,147.94,2826.0,133.0073,133.1152,133.0073,133.0882,2826.0
2019-07-22 12:30:00,147.95,147.97,147.85,147.92,4602.0,133.0972,133.1152,133.0073,133.0702,4602.0
2019-07-22 12:35:00,147.95,148.0,147.91,148.0,4800.0,133.0972,133.1422,133.0613,133.1422,4800.0
2019-07-22 12:40:00,148.0,148.06,147.96,148.04,3603.0,133.1422,133.1962,133.1062,133.1782,3603.0
2019-07-22 12:45:00,147.97,148.05,147.97,148.05,1872.0,133.1152,133.1872,133.1152,133.1872,1872.0
2019-07-22 12:50:00,148.05,148.21,148.04,148.13,5134.0,133.1872,133.3311,133.1782,133.2592,5134.0
2019-07-22 12:55:00,148.09,148.1,147.96,148.0,15755.0,133.2232,133.2322,133.1062,133.1422,15755.0
2019-07-22 13:00:00,148.03,148.05,147.94,147.97,8326.0,133.1692,133.1872,133.0882,133.1152,8326.0
2019-07-22 13:05:00,147.98,148.07,147.98,148.05,4500.0,133.1242,133.2052,133.1242,133.1872,4500.0
2019-07-22 13:10:00,148.07,148.08,147.95,147.99,12685.0,133.2052,133.2142,133.0972,133.1332,12685.0
2019-07-22 13:15:00,148.0,148.05,147.98,148.01,7118.0,133.1422,133.1872,133.1242,133.1512,7118.0
2019-07-22 13:20:00,148.02,148.05,147.96,148.01,4540.0,133.1602,133.1872,133.1062,133.1512,4540.0
2019-07-22 13:25:00,148.05,148.07,147.95,148.03,8956.0,133.1872,133.2052,133.0972,133.1692,8956.0
2019-07-22 13:30:00,148.03,148.05,147.97,148.0,5577.0,133.1692,133.1872,133.1152,133.1422,5577.0
2019-07-22 13:35:00,147.98,148.06,147.97,148.02,4006.0,133.1242,133.1962,133.1152,133.1602,4006.0
2019-07-22 13:40:00,148.03,148.06,147.98,148.05,7055.0,133.1692,133.1962,133.1242,133.1872,7055.0
2019-07-22 13:45:00,148.08,148.15,147.97,147.97,4611.0,133.2142,133.2772,133.1152,133.1152,4611.0
2019-07-22 13:50:00,147.98,148.06,147.98,148.01,2130.0,133.1242,133.1962,133.1242,133.1512,2130.0
2019-07-22 13:55:00,148.04,148.16,148.03,148.06,5240.0,133.1782,133.2862,133.1692,133.1962,5240.0
2019-07-22 14:00:00,148.08,148.08,148.0,148.05,3043.0,133.2142,133.2142,133.1422,133.1872,3043.0
2019-07-22 14:05:00,148.05,148.07,148.02,148.05,3080.0,133.1872,133.2052,133.1602,133.1872,3080.0
2019-07-22 14:10:00,148.0,148.14,147.99,148.12,3512.0,133.1422,133.2682,133.1332,133.2502,3512.0
2019-07-22 14:15:00,148.11,148.11,148.03,148.04,2905.0,133.2412,133.2412,133.1692,133.1782,2905.0
2019-07-22 14:20:00,148.04,148.19,148.02,148.19,3827.0,133.1782,133.3131,133.1602,133.3131,3827.0
2019-07-22 14:25:00,148.17,148.23,148.16,148.19,3316.0,133.2951,133.3491,133.2862,133.3131,3316.0
2019-07-22 14:30:00,148.23,148.23,148.16,148.16,6840.0,133.3491,133.3491,133.2862,133.2862,6840.0
2019-07-22 14:35:00,148.14,148.14,148.03,148.08,2880.0,133.2682,133.2682,133.1692,133.2142,2880.0
2019-07-22 14:40:00,148.08,148.08,147.95,147.96,4962.0,133.2142,133.2142,133.0972,133.1062,4962.0
2019-07-22 14:45:00,147.95,147.97,147.9,147.94,5234.0,133.0972,133.1152,133.0523,133.0882,5234.0
2019-07-22 14:50:00,147.96,147.98,147.91,147.93,3608.0,133.1062,133.1242,133.0613,133.0792,3608.0
2019-07-22 14:55:00,147.96,148.04,147.94,148.0,4948.0,133.1062,133.1782,133.0882,133.1422,4948.0
2019-07-22 15:00:00,147.98,148.18,147.97,148.11,7689.0,133.1242,133.3041,133.1152,133.2412,7689.0
2019-07-22 15:05:00,148.09,148.09,147.97,147.99,5376.0,133.2232,133.2232,133.1152,133.1332,5376.0
2019-07-22 15:10:00,147.97,148.01,147.94,147.95,5058.0,133.1152,133.1512,133.0882,133.0972,5058.0
2019-07-22 15:15:00,147.98,148.03,147.83,147.85,13899.0,133.1242,133.1692,132.9893,133.0073,13899.0
2019-07-22 15:20:00,147.86,147.87,147.64,147.67,10217.0,133.0163,133.0253,132.8184,132.8453,10217.0
2019-07-22 15:25:00,147.65,147.71,147.63,147.7,7156.0,132.8274,132.8813,132.8094,132.8723,7156.0
2019-07-22 15:30:00,147.68,147.75,147.61,147.63,10075.0,132.8543,132.9173,132.7914,132.8094,10075.0
2019-07-22 15:35:00,147.62,147.73,147.59,147.72,16493.0,132.8004,132.8993,132.7734,132.8903,16493.0
2019-07-22 15:40:00,147.72,147.72,147.56,147.6,18771.0,132.8903,132.8903,132.7464,132.7824,18771.0
2019-07-22 15:45:00,147.58,147.66,147.56,147.65,13340.0,132.7644,132.8363,132.7464,132.8274,13340.0
2019-07-22 15:50:00,147.63,147.72,147.55,147.67,17155.0,132.8094,132.8903,132.7374,132.8453,17155.0
2019-07-22 15:55:00,147.69,147.85,147.66,147.78,55628.0,132.8633,133.0073,132.8363,132.9443,55628.0
2019-07-23 09:30:00,147.65,147.97,147.39,147.73,18294.0,132.8274,133.1152,132.5935,132.8993,18294.0
2019-07-23 09:35:00,147.69,147.76,147.4,147.62,20408.0,132.8633,132.9263,132.6024,132.8004,20408.0
2019-07-23 09:40:00,147.65,147.7,147.26,147.26,11129.0,132.8274,132.8723,132.4765,132.4765,11129.0
2019-07-23 09:45:00,147.26,147.44,146.96,146.97,15098.0,132.4765,132.6384,132.2066,132.2156,15098.0
2019-07-23 09:50:00,147.04,147.05,146.55,146.71,14259.0,132.2786,132.2876,131.8378,131.9817,14259.0
2019-07-23 09:55:00,146.79,146.81,146.04,146.38,24788.0,132.0537,132.0717,131.379,131.6848,24788.0
2019-07-23 10:00:00,146.44,146.55,146.11,146.34,26187.0,131.7388,131.8378,131.442,131.6489,26187.0
2019-07-23 10:05:00,146.38,146.71,146.38,146.49,18820.0,131.6848,131.9817,131.6848,131.7838,18820.0
2019-07-23 10:10:00,146.49,146.54,146.32,146.42,9871.0,131.7838,131.8288,131.6309,131.7208,9871.0
2019-07-23 10:15:00,146.38,146.58,146.37,146.54,12102.0,131.6848,131.8648,131.6759,131.8288,12102.0
2019-07-23 10:20:00,146.57,146.59,146.3,146.41,7809.0,131.8558,131.8738,131.6129,131.7118,7809.0
2019-07-23 10:25:00,146.4,146.51,146.36,146.41,8474.0,131.7028,131.8018,131.6669,131.7118,8474.0
2019-07-23 10:30:00,146.38,146.41,146.12,146.28,16333.0,131.6848,131.7118,131.4509,131.5949,16333.0
2019-07-23 10:35:00,146.31,146.38,146.1,146.16,25685.0,131.6219,131.6848,131.433,131.4869,25685.0
2019-07-23 10:40:00,146.14,146.2,146.11,146.13,13746.0,131.4689,131.5229,131.442,131.4599,13746.0
2019-07-23 10:45:00,146.16,146.18,146.03,146.04,17263.0,131.4869,131.5049,131.37,131.379,17263.0
2019-07-23 10:50:00,146.06,146.1,145.9,145.92,15929.0,131.397,131.433,131.253,131.271,15929.0
2019-07-23 10:55:00,145.9,145.94,145.82,145.94,12189.0,131.253,131.289,131.1811,131.289,12189.0
2019-07-23 11:00:00,145.93,145.94,145.86,145.88,15588.0,131.28,131.289,131.2171,131.235,15588.0
2019-07-23 11:05:00,145.87,145.88,145.68,145.82,38290.0,131.226,131.235,131.0551,131.1811,38290.0
2019-07-23 11:10:00,145.77,145.84,145.47,145.47,19573.0,131.1361,131.1991,130.8662,130.8662,19573.0
2019-07-23 11:15:00,145.48,145.82,145.37,145.8,35366.0,130.8752,131.1811,130.7762,131.1631,35366.0
2019-07-23 11:20:00,145.79,145.89,145.74,145.77,18354.0,131.1541,131.244,131.1091,131.1361,18354.0
2019-07-23 11:25:00,145.75,145.8,145.66,145.69,9874.0,131.1181,131.1631,131.0371,131.0641,9874.0
2019-07-23 11:30:00,145.69,145.71,145.52,145.58,18289.0,131.0641,131.0821,130.9112,130.9652,18289.0
2019-07-23 11:35:00,145.58,145.74,145.51,145.72,41181.0,130.9652,131.1091,130.9022,131.0911,41181.0
2019-07-23 11:40:00,145.7,145.75,145.63,145.75,15890.0,131.0731,131.1181,131.0101,131.1181,15890.0
2019-07-23 11:45:00,145.74,145.74,145.57,145.57,9981.0,131.1091,131.1091,130.9562,130.9562,9981.0
2019-07-23 11:50:00,145.57,145.64,145.5,145.6,12747.0,130.9562,131.0191,130.8932,130.9832,12747.0
2019-07-23 11:55:00,145.61,145.71,145.57,145.68,28360.0,130.9921,131.0821,130.9562,131.0551,28360.0
2019-07-23 12:00:00,145.67,145.8,145.65,145.73,13481.0,131.0461,131.1631,131.0281,131.1001,13481.0
2019-07-23 12:05:00,145.73,145.82,145.73,145.81,7774.0,131.1001,131.1811,131.1001,131.1721,7774.0
2019-07-23 12:10:00,145.82,145.98,145.8,145.9,122241.0,131.1811,131.325,131.1631,131.253,122241.0
2019-07-23 12:15:00,145.9,146.04,145.88,146.01,14562.0,131.253,131.379,131.235,131.352,14562.0
2019-07-23 12:20:00,146.0,146.19,146.0,146.18,12946.0,131.343,131.5139,131.343,131.5049,12946.0
2019-07-23 12:25:00,146.19,146.21,145.98,146.01,12495.0,131.5139,131.5319,131.325,131.352,12495.0
2019-07-23 12:30:00,146.01,146.11,145.94,146.11,11707.0,131.352,131.442,131.289,131.442,11707.0
2019-07-23 12:35:00,146.13,146.18,146.1,146.13,10748.0,131.4599,131.5049,131.433,131.4599,10748.0
2019-07-23 12:40:00,146.13,146.25,146.07,146.21,10667.0,131.4599,131.5679,131.406,131.5319,10667.0
2019-07-23 12:45:00,146.23,146.35,146.2,146.32,6529.0,131.5499,131.6579,131.5229,131.6309,6529.0
2019-07-23 12:50:00,146.3,146.3,146.08,146.11,8119.0,131.6129,131.6129,131.415,131.442,8119.0
2019-07-23 12:55:00,146.13,146.2,146.09,146.17,5889.0,131.4599,131.5229,131.424,131.4959,5889.0
2019-07-23 13:00:00,146.14,146.14,146.0,146.0,4400.0,131.4689,131.4689,131.343,131.343,4400.0
2019-07-23 13:05:00,146.0,146.04,145.93,146.0,6804.0,131.343,131.379,131.28,131.343,6804.0
2019-07-23 13:10:00,146.0,146.07,145.94,145.97,11443.0,131.343,131.406,131.289,131.316,11443.0
2019-07-23 13:15:00,145.97,146.12,145.95,146.11,11875.0,131.316,131.4509,131.298,131.442,11875.0
2019-07-23 13:20:00,146.09,146.23,146.07,146.14,7161.0,131.424,131.5499,131.406,131.4689,7161.0
2019-07-23 13:25:00,146.13,146.17,146.04,146.05,6418.0,131.4599,131.4959,131.379,131.388,6418.0
2019-07-23 13:30:00,146.05,146.25,146.03,146.25,14679.0,131.388,131.5679,131.37,131.5679,14679.0
2019-07-23 13:35:00,146.24,146.32,146.21,146.31,9867.0,131.5589,131.6309,131.5319,131.6219,9867.0
2019-07-23 13:40:00,146.31,146.47,146.24,146.37,19172.0,131.6219,131.7658,131.5589,131.6759,19172.0
2019-07-23 13:45:00,146.38,146.47,146.38,146.46,10095.0,131.6848,131.7658,131.6848,131.7568,10095.0
2019-07-23 13:50:00,146.47,146.48,146.37,146.45,10681.0,131.7658,131.7748,131.6759,131.7478,10681.0
2019-07-23 13:55:00,146.46,146.49,146.39,146.49,13801.0,131.7568,131.7838,131.6938,131.7838,13801.0
2019-07-23 14:00:00,146.49,146.55,146.4,146.53,11995.0,131.7838,131.8378,131.7028,131.8198,11995.0
2019-07-23 14:05:00,146.55,146.6,146.47,146.49,13226.0,131.8378,131.8828,131.7658,131.7838,13226.0
2019-07-23 14:10:00,146.48,146.64,146.47,146.59,10259.0,131.7748,131.9187,131.7658,131.8738,10259.0
2019-07-23 14:15:00,146.6,146.68,146.57,146.64,6900.0,131.8828,131.9547,131.8558,131.9187,6900.0
2019-07-23 14:20:00,146.66,146.75,146.62,146.75,7097.0,131.9367,132.0177,131.9008,132.0177,7097.0
2019-07-23 14:25:00,146.75,146.81,146.74,146.79,13552.0,132.0177,132.0717,132.0087,132.0537,13552.0
2019-07-23 14:30:00,146.81,146.85,146.73,146.75,12069.0,132.0717,132.1077,131.9997,132.0177,12069.0
2019-07-23 14:35:00,146.74,146.75,146.7,146.7,8457.0,132.0087,132.0177,131.9727,131.9727,8457.0
2019-07-23 14:40:00,146.71,146.73,146.62,146.63,9806.0,131.9817,131.9997,131.9008,131.9098,9806.0
2019-07-23 14:45:00,146.63,146.73,146.57,146.73,14376.0,131.9098,131.9997,131.8558,131.9997,14376.0
2019-07-23 14:50:00,146.74,146.77,146.67,146.7,8491.0,132.0087,132.0357,131.9457,131.9727,8491.0
2019-07-23 14:55:00,146.73,146.78,146.68,146.74,8380.0,131.9997,132.0447,131.9547,132.0087,8380.0
2019-07-23 15:00:00,146.72,146.73,146.61,146.65,13076.0,131.9907,131.9997,131.8918,131.9277,13076.0
2019-07-23 15:05:00,146.66,146.75,146.6,146.67,10335.0,131.9367,132.0177,131.8828,131.9457,10335.0
2019-07-23 15:10:00,146.67,146.76,146.65,146.66,10004.0,131.9457,132.0267,131.9277,131.9367,10004.0
2019-07-23 15:15:00,146.68,146.68,146.58,146.65,19751.0,131.9547,131.9547,131.8648,131.9277,19751.0
2019-07-23 15:20:00,146.67,146.7,146.62,146.65,15061.0,131.9457,131.9727,131.9008,131.9277,15061.0
2019-07-23 15:25:00,146.67,146.74,146.65,146.72,14295.0,131.9457,132.0087,131.9277,131.9907,14295.0
2019-07-23 15:30:00,146.74,146.94,146.72,146.9,17350.0,132.0087,132.1886,131.9907,132.1526,17350.0
2019-07-23 15:35:00,146.91,147.04,146.9,146.98,29509.0,132.1616,132.2786,132.1526,132.2246,29509.0
2019-07-23 15:40:00,146.98,147.07,146.87,146.96,24688.0,132.2246,132.3056,132.1257,132.2066,24688.0
2019-07-23 15:45:00,146.97,147.03,146.78,146.81,32182.0,132.2156,132.2696,132.0447,132.0717,32182.0
2019-07-23 15:50:00,146.79,146.92,146.79,146.85,38391.0,132.0537,132.1706,132.0537,132.1077,38391.0
2019-07-23 15:55:00,146.88,146.95,146.7,146.78,89369.0,132.1347,132.1976,131.9727,132.0447,89369.0
2019-07-24 09:30:00,146.74,147.67,146.18,146.43,37167.0,132.0087,132.8453,131.5049,131.7298,37167.0
2019-07-24 09:35:00,146.5,147.2,146.21,147.13,35010.0,131.7928,132.4225,131.5319,132.3596,35010.0
2019-07-24 09:40:00,147.13,147.89,146.97,147.83,43022.0,132.3596,133.0433,132.2156,132.9893,43022.0
2019-07-24 09:45:00,147.84,148.73,147.8,148.73,46171.0,132.9983,133.7989,132.9623,133.7989,46171.0
2019-07-24 09:50:00,148.65,149.03,148.26,148.86,19921.0,133.727,134.0688,133.3761,133.9159,19921.0
2019-07-24 09:55:00,148.97,149.1,148.71,148.72,14914.0,134.0148,134.1318,133.7809,133.7899,14914.0
2019-07-24 10:00:00,148.68,149.18,148.43,149.18,16090.0,133.754,134.2038,133.529,134.2038,16090.0
2019-07-24 10:05:00,149.19,149.49,149.17,149.22,10722.0,134.2128,134.4826,134.1948,134.2397,10722.0
2019-07-24 10:10:00,149.3,149.36,149.0,149.0,10440.0,134.3117,134.3657,134.0418,134.0418,10440.0
2019-07-24 10:15:00,148.98,149.1,148.95,149.02,24410.0,134.0238,134.1318,133.9968,134.0598,24410.0
2019-07-24 10:20:00,149.02,149.09,148.9,149.02,14392.0,134.0598,134.1228,133.9519,134.0598,14392.0
2019-07-24 10:25:00,148.96,149.09,148.76,148.76,8753.0,134.0058,134.1228,133.8259,133.8259,8753.0
2019-07-24 10:30:00,148.72,148.74,148.23,148.43,16110.0,133.7899,133.8079,133.3491,133.529,16110.0
2019-07-24 10:35:00,148.45,148.87,148.36,148.71,11725.0,133.547,133.9249,133.4661,133.7809,11725.0
2019-07-24 10:40:00,148.78,148.83,148.63,148.63,17354.0,133.8439,133.8889,133.709,133.709,17354.0
2019-07-24 10:45:00,148.67,148.81,148.46,148.81,8469.0,133.745,133.8709,133.556,133.8709,8469.0
2019-07-24 10:50:00,148.87,148.96,148.62,148.75,7135.0,133.9249,134.0058,133.7,133.8169,7135.0
2019-07-24 10:55:00,148.72,148.81,148.43,148.48,23587.0,133.7899,133.8709,133.529,133.574,23587.0
2019-07-24 11:00:00,148.46,148.7,148.33,148.7,8972.0,133.556,133.7719,133.4391,133.7719,8972.0
2019-07-24 11:05:00,148.68,148.78,148.65,148.65,15212.0,133.754,133.8439,133.727,133.727,15212.0
2019-07-24 11:10:00,148.65,148.74,148.57,148.61,8894.0,133.727,133.8079,133.655,133.691,8894.0
2019-07-24 11:15:00,148.62,148.87,148.62,148.73,10280.0,133.7,133.9249,133.7,133.7989,10280.0
2019-07-24 11:20:00,148.73,148.77,148.56,148.73,10100.0,133.7989,133.8349,133.646,133.7989,10100.0
2019-07-24 11:25:00,148.73,148.88,148.7,148.82,10328.0,133.7989,133.9339,133.7719,133.8799,10328.0
2019-07-24 11:30:00,148.82,148.9,148.77,148.79,13597.0,133.8799,133.9519,133.8349,133.8529,13597.0
2019-07-24 11:35:00,148.76,148.9,148.7,148.83,18742.0,133.8259,133.9519,133.7719,133.8889,18742.0
2019-07-24 11:40:00,148.82,148.89,148.81,148.84,3795.0,133.8799,133.9429,133.8709,133.8979,3795.0
2019-07-24 11:45:00,148.81,148.88,148.73,148.75,6780.0,133.8709,133.9339,133.7989,133.8169,6780.0
2019-07-24 11:50:00,148.76,148.76,148.48,148.53,12717.0,133.8259,133.8259,133.574,133.619,12717.0
2019-07-24 11:55:00,148.54,148.62,148.49,148.58,9630.0,133.628,133.7,133.583,133.664,9630.0
2019-07-24 12:00:00,148.62,149.1,148.61,149.08,7733.0,133.7,134.1318,133.691,134.1138,7733.0
2019-07-24 12:05:00,149.07,149.4,149.04,149.4,19803.0,134.1048,134.4017,134.0778,134.4017,19803.0
2019-07-24 12:10:00,149.42,149.61,149.14,149.15,67738.0,134.4197,134.5906,134.1678,134.1768,67738.0
2019-07-24 12:15:00,149.14,149.21,148.95,149.0,11394.0,134.1678,134.2307,133.9968,134.0418,11394.0
2019-07-24 12:20:00,149.01,149.03,148.72,148.74,18054.0,134.0508,134.0688,133.7899,133.8079,18054.0
2019-07-24 12:25:00,148.72,149.04,148.72,149.03,11748.0,133.7899,134.0778,133.7899,134.0688,11748.0
2019-07-24 12:30:00,149.01,149.23,149.01,149.2,10300.0,134.0508,134.2487,134.0508,134.2217,10300.0
2019-07-24 12:35:00,149.19,149.39,149.17,149.35,10300.0,134.2128,134.3927,134.1948,134.3567,10300.0
2019-07-24 12:40:00,149.35,149.36,149.17,149.25,8874.0,134.3567,134.3657,134.1948,134.2667,8874.0
2019-07-24 12:45:00,149.25,149.34,149.17,149.31,26126.0,134.2667,134.3477,134.1948,134.3207,26126.0
2019-07-24 12:50:00,149.34,149.45,149.33,149.45,9927.0,134.3477,134.4466,134.3387,134.4466,9927.0
2019-07-24 12:55:00,149.48,149.51,149.3,149.39,10650.0,134.4736,134.5006,134.3117,134.3927,10650.0
2019-07-24 13:00:00,149.41,149.57,149.38,149.56,7031.0,134.4107,134.5546,134.3837,134.5456,7031.0
2019-07-24 13:05:00,149.54,149.57,149.4,149.55,13591.0,134.5276,134.5546,134.4017,134.5366,13591.0
2019-07-24 13:10:00,149.52,149.52,149.34,149.4,12563.0,134.5096,134.5096,134.3477,134.4017,12563.0
2019-07-24 13:15:00,149.39,149.59,149.39,149.56,10537.0,134.3927,134.5726,134.3927,134.5456,10537.0
2019-07-24 13:20:00,149.58,149.61,149.52,149.57,6820.0,134.5636,134.5906,134.5096,134.5546,6820.0
2019-07-24 13:25:00,149.56,149.72,149.56,149.61,8067.0,134.5456,134.6895,134.5456,134.5906,8067.0
2019-07-24 13:30:00,149.63,149.82,149.63,149.73,14141.0,134.6086,134.7795,134.6086,134.6985,14141.0
2019-07-24 13:35:00,149.76,149.85,149.7,149.8,14390.0,134.7255,134.8065,134.6716,134.7615,14390.0
2019-07-24 13:40:00,149.83,150.02,149.83,149.95,23734.0,134.7885,134.9594,134.7885,134.8965,23734.0
2019-07-24 13:45:00,149.94,150.78,149.94,150.35,69413.0,134.8875,135.6431,134.8875,135.2563,69413.0
2019-07-24 13:50:00,150.31,150.36,150.19,150.33,11159.0,135.2203,135.2653,135.1124,135.2383,11159.0
2019-07-24 13:55:00,150.3,150.57,150.29,150.52,12477.0,135.2113,135.4542,135.2023,135.4092,12477.0
2019-07-24 14:00:00,150.52,150.64,150.51,150.64,6099.0,135.4092,135.5172,135.4002,135.5172,6099.0
2019-07-24 14:05:00,150.67,150.67,150.44,150.5,5690.0,135.5442,135.5442,135.3373,135.3912,5690.0
2019-07-24 14:10:00,150.49,150.5,150.35,150.41,26321.0,135.3822,135.3912,135.2563,135.3103,26321.0
2019-07-24 14:15:00,150.44,150.66,150.4,150.64,13708.0,135.3373,135.5352,135.3013,135.5172,13708.0
2019-07-24 14:20:00,150.61,150.61,150.38,150.42,14105.0,135.4902,135.4902,135.2833,135.3193,14105.0
2019-07-24 14:25:00,150.44,150.62,150.43,150.46,17147.0,135.3373,135.4992,135.3283,135.3553,17147.0
2019-07-24 14:30:00,150.46,150.52,150.4,150.44,5964.0,135.3553,135.4092,135.3013,135.3373,5964.0
2019-07-24 14:35:00,150.44,150.59,150.39,150.54,12372.0,135.3373,135.4722,135.2923,135.4272,12372.0
2019-07-24 14:40:00,150.52,150.58,150.45,150.46,4129.0,135.4092,135.4632,135.3463,135.3553,4129.0
2019-07-24 14:45:00,150.47,150.59,150.44,150.55,11345.0,135.3643,135.4722,135.3373,135.4362,11345.0
2019-07-24 14:50:00,150.52,150.67,150.5,150.67,26953.0,135.4092,135.5442,135.3912,135.5442,26953.0
2019-07-24 14:55:00,150.68,150.91,150.65,150.89,20458.0,135.5532,135.7601,135.5262,135.7421,20458.0
2019-07-24 15:00:00,150.89,150.98,150.82,150.95,20712.0,135.7421,135.8231,135.6791,135.7961,20712.0
2019-07-24 15:05:00,150.94,150.97,150.85,150.86,8329.0,135.7871,135.8141,135.7061,135.7151,8329.0
2019-07-24 15:10:00,150.88,150.95,150.88,150.9,11076.0,135.7331,135.7961,135.7331,135.7511,11076.0
2019-07-24 15:15:00,150.9,151.03,150.9,150.98,49670.0,135.7511,135.868,135.7511,135.8231,49670.0
2019-07-24 15:20:00,150.97,150.98,150.9,150.91,23634.0,135.8141,135.8231,135.7511,135.7601,23634.0
2019-07-24 15:25:00,150.91,150.99,150.91,150.98,26629.0,135.7601,135.832,135.7601,135.8231,26629.0
2019-07-24 15:30:00,150.99,150.99,150.8,150.8,49978.0,135.832,135.832,135.6611,135.6611,49978.0
2019-07-24 15:35:00,150.8,150.88,150.64,150.88,59795.0,135.6611,135.7331,135.5172,135.7331,59795.0
2019-07-24 15:40:00,150.89,151.05,150.85,150.98,26301.0,135.7421,135.886,135.7061,135.8231,26301.0
2019-07-24 15:45:00,151.0,151.19,150.98,151.15,22789.0,135.841,136.012,135.8231,135.976,22789.0
2019-07-24 15:50:00,151.17,151.49,151.15,151.48,47892.0,135.994,136.2819,135.976,136.2729,47892.0
2019-07-24 15:55:00,151.46,151.63,151.39,151.57,172041.0,136.2549,136.4078,136.1919,136.3538,172041.0
2019-07-25 09:30:00,152.07,152.16,151.0,151.0,58787.0,136.8036,136.8846,135.841,135.841,58787.0
2019-07-25 09:35:00,151.06,151.47,150.98,151.27,14480.0,135.895,136.2639,135.8231,136.0839,14480.0
2019-07-25 09:40:00,151.28,151.87,151.28,151.79,18561.0,136.0929,136.6237,136.0929,136.5517,18561.0
2019-07-25 09:45:00,151.84,151.88,151.34,151.5,18470.0,136.5967,136.6327,136.1469,136.2908,18470.0
2019-07-25 09:50:00,151.46,151.53,150.95,150.99,14529.0,136.2549,136.3178,135.7961,135.832,14529.0
2019-07-25 09:55:00,151.0,151.22,150.99,151.19,13268.0,135.841,136.039,135.832,136.012,13268.0
2019-07-25 10:00:00,151.23,151.36,151.09,151.32,16571.0,136.048,136.1649,135.922,136.1289,16571.0
2019-07-25 10:05:00,151.32,151.56,151.28,151.39,11415.0,136.1289,136.3448,136.0929,136.1919,11415.0
2019-07-25 10:10:00,151.36,151.58,151.36,151.5,11938.0,136.1649,136.3628,136.1649,136.2908,11938.0
2019-07-25 10:15:00,151.46,151.8,151.42,151.57,9859.0,136.2549,136.5607,136.2189,136.3538,9859.0
2019-07-25 10:20:00,151.58,151.77,151.52,151.71,7354.0,136.3628,136.5337,136.3088,136.4798,7354.0
2019-07-25 10:25:00,151.71,151.96,151.71,151.9,16085.0,136.4798,136.7047,136.4798,136.6507,16085.0
2019-07-25 10:30:00,151.93,152.08,151.87,152.08,15328.0,136.6777,136.8126,136.6237,136.8126,15328.0
2019-07-25 10:35:00,152.08,152.24,151.96,152.03,21938.0,136.8126,136.9566,136.7047,136.7676,21938.0
2019-07-25 10:40:00,152.03,152.1,151.97,152.01,4953.0,136.7676,136.8306,136.7137,136.7496,4953.0
2019-07-25 10:45:00,152.04,152.14,152.04,152.06,13493.0,136.7766,136.8666,136.7766,136.7946,13493.0
2019-07-25 10:50:00,152.11,152.24,151.99,152.21,8234.0,136.8396,136.9566,136.7317,136.9296,8234.0
2019-07-25 10:55:00,152.13,152.15,151.98,151.98,10182.0,136.8576,136.8756,136.7227,136.7227,10182.0
2019-07-25 11:00:00,151.97,152.23,151.95,152.18,9884.0,136.7137,136.9476,136.6957,136.9026,9884.0
2019-07-25 11:05:00,152.16,152.26,152.03,152.06,8605.0,136.8846,136.9746,136.7676,136.7946,8605.0
2019-07-25 11:10:00,152.05,152.16,152.01,152.12,10312.0,136.7856,136.8846,136.7496,136.8486,10312.0
2019-07-25 11:15:00,152.1,152.14,151.99,152.03,8001.0,136.8306,136.8666,136.7317,136.7676,8001.0
2019-07-25 11:20:00,152.01,152.14,151.97,152.06,9151.0,136.7496,136.8666,136.7137,136.7946,9151.0
2019-07-25 11:25:00,152.04,152.19,151.97,152.17,7569.0,136.7766,136.9116,136.7137,136.8936,7569.0
2019-07-25 11:30:00,152.18,152.2,152.06,152.06,9445.0,136.9026,136.9206,136.7946,136.7946,9445.0
2019-07-25 11:35:00,152.06,152.06,151.95,152.01,5174.0,136.7946,136.7946,136.6957,136.7496,5174.0
2019-07-25 11:40:00,152.02,152.02,151.78,151.79,7949.0,136.7586,136.7586,136.5427,136.5517,7949.0
2019-07-25 11:45:00,151.81,151.84,151.75,151.75,10000.0,136.5697,136.5967,136.5158,136.5158,10000.0
2019-07-25 11:50:00,151.74,151.74,151.44,151.45,12778.0,136.5068,136.5068,136.2369,136.2459,12778.0
2019-07-25 11:55:00,151.45,151.62,151.42,151.6,14762.0,136.2459,136.3988,136.2189,136.3808,14762.0
2019-07-25 12:00:00,151.63,151.63,151.49,151.54,7551.0,136.4078,136.4078,136.2819,136.3268,7551.0
2019-07-25 12:05:00,151.54,151.65,151.46,151.53,10202.0,136.3268,136.4258,136.2549,136.3178,10202.0
2019-07-25 12:10:00,151.53,151.6,151.36,151.41,14036.0,136.3178,136.3808,136.1649,136.2099,14036.0
2019-07-25 12:15:00,151.4,151.52,151.35,151.52,8393.0,136.2009,136.3088,136.1559,136.3088,8393.0
2019-07-25 12:20:00,151.51,151.64,151.48,151.53,14544.0,136.2998,136.4168,136.2729,136.3178,14544.0
2019-07-25 12:25:00,151.52,151.52,151.27,151.28,9358.0,136.3088,136.3088,136.0839,136.0929,9358.0
2019-07-25 12:30:00,151.24,151.36,151.23,151.24,11135.0,136.057,136.1649,136.048,136.057,11135.0
2019-07-25 12:35:00,151.27,151.32,150.87,150.89,19883.0,136.0839,136.1289,135.7241,135.7421,19883.0
2019-07-25 12:40:00,150.82,150.84,150.63,150.66,17811.0,135.6791,135.6971,135.5082,135.5352,17811.0
2019-07-25 12:45:00,150.64,150.87,150.6,150.84,12838.0,135.5172,135.7241,135.4812,135.6971,12838.0
2019-07-25 12:50:00,150.85,150.92,150.62,150.67,7950.0,135.7061,135.7691,135.4992,135.5442,7950.0
2019-07-25 12:55:00,150.68,150.96,150.67,150.96,11161.0,135.5532,135.8051,135.5442,135.8051,11161.0
2019-07-25 13:00:00,150.96,151.1,150.92,150.98,10919.0,135.8051,135.931,135.7691,135.8231,10919.0
2019-07-25 13:05:00,151.0,151.26,150.96,151.23,4100.0,135.841,136.0749,135.8051,136.048,4100.0
2019-07-25 13:10:00,151.21,151.26,151.09,151.13,9149.0,136.03,136.0749,135.922,135.958,9149.0
2019-07-25 13:15:00,151.13,151.29,151.11,151.27,3338.0,135.958,136.1019,135.94,136.0839,3338.0
2019-07-25 13:20:00,151.28,151.33,151.2,151.2,4721.0,136.0929,136.1379,136.021,136.021,4721.0
2019-07-25 13:25:00,151.22,151.35,151.22,151.31,4460.0,136.039,136.1559,136.039,136.1199,4460.0
2019-07-25 13:30:00,151.33,151.46,151.26,151.3,5823.0,136.1379,136.2549,136.0749,136.1109,5823.0
2019-07-25 13:35:00,151.29,151.39,151.24,151.39,6108.0,136.1019,136.1919,136.057,136.1919,6108.0
2019-07-25 13:40:00,151.4,151.73,151.4,151.62,17881.0,136.2009,136.4978,136.2009,136.3988,17881.0
2019-07-25 13:45:00,151.6,151.6,151.43,151.43,4209.0,136.3808,136.3808,136.2279,136.2279,4209.0
2019-07-25 13:50:00,151.44,151.46,151.32,151.35,7860.0,136.2369,136.2549,136.1289,136.1559,7860.0
2019-07-25 13:55:00,151.35,151.44,151.24,151.28,8831.0,136.1559,136.2369,136.057,136.0929,8831.0
2019-07-25 14:00:00,151.27,151.48,151.27,151.31,6124.0,136.0839,136.2729,136.0839,136.1199,6124.0
2019-07-25 14:05:00,151.29,151.36,151.23,151.27,6950.0,136.1019,136.1649,136.048,136.0839,6950.0
2019-07-25 14:10:00,151.28,151.34,151.25,151.33,12366.0,136.0929,136.1469,136.0659,136.1379,12366.0
2019-07-25 14:15:00,151.37,151.5,151.33,151.5,7000.0,136.1739,136.2908,136.1379,136.2908,7000.0
2019-07-25 14:20:00,151.47,151.51,151.38,151.38,4534.0,136.2639,136.2998,136.1829,136.1829,4534.0
2019-07-25 14:25:00,151.42,151.47,151.33,151.38,6708.0,136.2189,136.2639,136.1379,136.1829,6708.0
2019-07-25 14:30:00,151.38,151.46,151.37,151.4,5476.0,136.1829,136.2549,136.1739,136.2009,5476.0
2019-07-25 14:35:00,151.39,151.42,151.23,151.23,10753.0,136.1919,136.2189,136.048,136.048,10753.0
2019-07-25 14:40:00,151.24,151.25,151.18,151.22,4989.0,136.057,136.0659,136.003,136.039,4989.0
2019-07-25 14:45:00,151.24,151.26,151.16,151.25,7595.0,136.057,136.0749,135.985,136.0659,7595.0
2019-07-25 14:50:00,151.24,151.28,151.05,151.06,4944.0,136.057,136.0929,135.886,135.895,4944.0
2019-07-25 14:55:00,151.04,151.19,151.03,151.09,16648.0,135.877,136.012,135.868,135.922,16648.0
2019-07-25 15:00:00,151.07,151.2,150.98,150.98,8201.0,135.904,136.021,135.8231,135.8231,8201.0
2019-07-25 15:05:00,150.94,150.94,150.83,150.84,9473.0,135.7871,135.7871,135.6881,135.6971,9473.0
2019-07-25 15:10:00,150.82,150.93,150.82,150.91,5925.0,135.6791,135.7781,135.6791,135.7601,5925.0
2019-07-25 15:15:00,150.92,150.93,150.84,150.92,10453.0,135.7691,135.7781,135.6971,135.7691,10453.0
2019-07-25 15:20:00,150.92,150.94,150.82,150.85,9550.0,135.7691,135.7871,135.6791,135.7061,9550.0
2019-07-25 15:25:00,150.85,151.09,150.85,151.09,7108.0,135.7061,135.922,135.7061,135.922,7108.0
2019-07-25 15:30:00,151.1,151.22,151.08,151.13,13970.0,135.931,136.039,135.913,135.958,13970.0
2019-07-25 15:35:00,151.14,151.15,150.83,150.84,18435.0,135.967,135.976,135.6881,135.6971,18435.0
2019-07-25 15:40:00,150.83,151.03,150.83,150.91,15753.0,135.6881,135.868,135.6881,135.7601,15753.0
2019-07-25 15:45:00,150.92,151.09,150.88,151.09,28440.0,135.7691,135.922,135.7331,135.922,28440.0
2019-07-25 15:50:00,151.12,151.25,151.04,151.22,54647.0,135.949,136.0659,135.877,136.039,54647.0
2019-07-25 15:55:00,151.21,151.21,150.82,151.04,62040.0,136.03,136.03,135.6791,135.877,62040.0
2019-07-26 09:30:00,150.78,150.97,149.97,150.18,30028.0,135.6431,135.8141,134.9144,135.1034,30028.0
2019-07-26 09:35:00,150.11,150.28,150.08,150.09,2430.0,135.0404,135.1933,135.0134,135.0224,2430.0
2019-07-26 09:40:00,150.24,150.43,149.99,150.43,11342.0,135.1573,135.3283,134.9324,135.3283,11342.0
2019-07-26 09:45:00,150.3,150.39,150.09,150.16,4449.0,135.2113,135.2923,135.0224,135.0854,4449.0
2019-07-26 09:50:00,150.2,150.32,150.17,150.18,4030.0,135.1214,135.2293,135.0944,135.1034,4030.0
2019-07-26 09:55:00,150.17,150.48,150.16,150.48,7181.0,135.0944,135.3732,135.0854,135.3732,7181.0
2019-07-26 10:00:00,150.48,150.63,150.42,150.61,6541.0,135.3732,135.5082,135.3193,135.4902,6541.0
2019-07-26 10:05:00,150.56,151.02,150.51,151.0,11132.0,135.4452,135.859,135.4002,135.841,11132.0
2019-07-26 10:10:00,151.01,151.08,150.91,150.97,8956.0,135.85,135.913,135.7601,135.8141,8956.0
2019-07-26 10:15:00,150.98,151.36,150.98,151.25,6800.0,135.8231,136.1649,135.8231,136.0659,6800.0
2019-07-26 10:20:00,151.24,151.33,151.13,151.17,5571.0,136.057,136.1379,135.958,135.994,5571.0
2019-07-26 10:25:00,151.17,151.39,151.17,151.34,2134.0,135.994,136.1919,135.994,136.1469,2134.0
2019-07-26 10:30:00,151.32,151.43,151.22,151.22,4509.0,136.1289,136.2279,136.039,136.039,4509.0
2019-07-26 10:35:00,151.18,151.36,151.15,151.36,3182.0,136.003,136.1649,135.976,136.1649,3182.0
2019-07-26 10:40:00,151.32,151.39,151.09,151.09,6988.0,136.1289,136.1919,135.922,135.922,6988.0
2019-07-26 10:45:00,151.1,151.32,151.07,151.22,9132.0,135.931,136.1289,135.904,136.039,9132.0
2019-07-26 10:50:00,151.17,151.23,151.1,151.18,7153.0,135.994,136.048,135.931,136.003,7153.0
2019-07-26 10:55:00,151.17,151.23,151.12,151.15,6979.0,135.994,136.048,135.949,135.976,6979.0
2019-07-26 11:00:00,151.2,151.21,151.13,151.13,6665.0,136.021,136.03,135.958,135.958,6665.0
2019-07-26 11:05:00,151.14,151.15,151.03,151.08,5130.0,135.967,135.976,135.868,135.913,5130.0
2019-07-26 11:10:00,151.05,151.05,150.95,151.01,3492.0,135.886,135.886,135.7961,135.85,3492.0
2019-07-26 11:15:00,151.01,151.14,151.0,151.03,6118.0,135.85,135.967,135.841,135.868,6118.0
2019-07-26 11:20:00,151.02,151.07,150.93,150.94,5410.0,135.859,135.904,135.7781,135.7871,5410.0
2019-07-26 11:25:00,150.93,151.02,150.87,150.97,10342.0,135.7781,135.859,135.7241,135.8141,10342.0
2019-07-26 11:30:00,150.97,150.98,150.86,150.9,8648.0,135.8141,135.8231,135.7151,135.7511,8648.0
2019-07-26 11:35:00,150.89,151.03,150.78,150.96,12029.0,135.7421,135.868,135.6431,135.8051,12029.0
2019-07-26 11:40:00,150.95,151.03,150.91,150.92,10047.0,135.7961,135.868,135.7601,135.7691,10047.0
2019-07-26 11:45:00,150.92,150.96,150.86,150.94,6757.0,135.7691,135.8051,135.7151,135.7871,6757.0
2019-07-26 11:50:00,150.94,151.01,150.9,150.9,28204.0,135.7871,135.85,135.7511,135.7511,28204.0
2019-07-26 11:55:00,150.9,151.21,150.9,151.18,45300.0,135.7511,136.03,135.7511,136.003,45300.0
2019-07-26 12:00:00,151.16,151.27,151.06,151.06,11500.0,135.985,136.0839,135.895,135.895,11500.0
2019-07-26 12:05:00,151.08,151.4,151.08,151.39,49810.0,135.913,136.2009,135.913,136.1919,49810.0
2019-07-26 12:10:00,151.38,151.43,151.3,151.31,26751.0,136.1829,136.2279,136.1109,136.1199,26751.0
2019-07-26 12:15:00,151.3,151.39,151.25,151.34,4801.0,136.1109,136.1919,136.0659,136.1469,4801.0
2019-07-26 12:20:00,151.34,151.47,151.31,151.43,15279.0,136.1469,136.2639,136.1199,136.2279,15279.0
2019-07-26 12:25:00,151.41,151.41,151.24,151.25,4200.0,136.2099,136.2099,136.057,136.0659,4200.0
2019-07-26 12:30:00,151.28,151.28,151.16,151.19,4792.0,136.0929,136.0929,135.985,136.012,4792.0
2019-07-26 12:35:00,151.2,151.26,151.19,151.22,3862.0,136.021,136.0749,136.012,136.039,3862.0
2019-07-26 12:40:00,151.2,151.41,151.16,151.37,20865.0,136.021,136.2099,135.985,136.1739,20865.0
2019-07-26 12:45:00,151.36,151.41,151.34,151.36,12309.0,136.1649,136.2099,136.1469,136.1649,12309.0
2019-07-26 12:50:00,151.39,151.46,151.29,151.31,7569.0,136.1919,136.2549,136.1019,136.1199,7569.0
2019-07-26 12:55:00,151.32,151.36,151.29,151.35,3748.0,136.1289,136.1649,136.1019,136.1559,3748.0
2019-07-26 13:00:00,151.3,151.35,151.25,151.35,11519.0,136.1109,136.1559,136.0659,136.1559,11519.0
2019-07-26 13:05:00,151.34,151.4,151.29,151.39,5600.0,136.1469,136.2009,136.1019,136.1919,5600.0
2019-07-26 13:10:00,151.39,151.39,151.27,151.37,18159.0,136.1919,136.1919,136.0839,136.1739,18159.0
2019-07-26 13:15:00,151.38,151.47,151.38,151.44,5921.0,136.1829,136.2639,136.1829,136.2369,5921.0
2019-07-26 13:20:00,151.46,151.55,151.44,151.55,4523.0,136.2549,136.3358,136.2369,136.3358,4523.0
2019-07-26 13:25:00,151.57,151.57,151.5,151.53,6861.0,136.3538,136.3538,136.2908,136.3178,6861.0
2019-07-26 13:30:00,151.53,151.65,151.52,151.65,1832.0,136.3178,136.4258,136.3088,136.4258,1832.0
2019-07-26 13:35:00,151.67,151.7,151.58,151.7,3868.0,136.4438,136.4708,136.3628,136.4708,3868.0
2019-07-26 13:40:00,151.69,151.71,151.58,151.7,4190.0,136.4618,136.4798,136.3628,136.4708,4190.0
2019-07-26 13:45:00,151.72,151.77,151.62,151.63,4879.0,136.4888,136.5337,136.3988,136.4078,4879.0
2019-07-26 13:50:00,151.64,151.7,151.61,151.7,4248.0,136.4168,136.4708,136.3898,136.4708,4248.0
2019-07-26 13:55:00,151.69,151.73,151.65,151.68,12942.0,136.4618,136.4978,136.4258,136.4528,12942.0
2019-07-26 14:00:00,151.7,151.73,151.51,151.54,8158.0,136.4708,136.4978,136.2998,136.3268,8158.0
2019-07-26 14:05:00,151.55,151.58,151.41,151.49,13223.0,136.3358,136.3628,136.2099,136.2819,13223.0
2019-07-26 14:10:00,151.53,151.53,151.38,151.38,10910.0,136.3178,136.3178,136.1829,136.1829,10910.0
2019-07-26 14:15:00,151.38,151.53,151.37,151.5,5617.0,136.1829,136.3178,136.1739,136.2908,5617.0
2019-07-26 14:20:00,151.5,151.58,151.49,151.57,6385.0,136.2908,136.3628,136.2819,136.3538,6385.0
2019-07-26 14:25:00,151.58,151.66,151.51,151.65,7174.0,136.3628,136.4348,136.2998,136.4258,7174.0
2019-07-26 14:30:00,151.67,151.74,151.67,151.73,7961.0,136.4438,136.5068,136.4438,136.4978,7961.0
2019-07-26 14:35:00,151.73,151.8,151.7,151.78,6990.0,136.4978,136.5607,136.4708,136.5427,6990.0
2019-07-26 14:40:00,151.78,151.86,151.75,151.85,5978.0,136.5427,136.6147,136.5158,136.6057,5978.0
2019-07-26 14:45:00,151.84,151.98,151.84,151.94,5640.0,136.5967,136.7227,136.5967,136.6867,5640.0
2019-07-26 14:50:00,151.94,151.98,151.88,151.97,10106.0,136.6867,136.7227,136.6327,136.7137,10106.0
2019-07-26 14:55:00,151.98,152.17,151.95,152.07,79481.0,136.7227,136.8936,136.6957,136.8036,79481.0
2019-07-26 15:00:00,152.07,152.31,152.04,152.29,52322.0,136.8036,137.0195,136.7766,137.0015,52322.0
2019-07-26 15:05:00,152.28,152.32,152.09,152.21,107769.0,136.9925,137.0285,136.8216,136.9296,107769.0
2019-07-26 15:10:00,152.21,152.25,152.06,152.16,14633.0,136.9296,136.9656,136.7946,136.8846,14633.0
2019-07-26 15:15:00,152.18,152.27,152.14,152.27,6609.0,136.9026,136.9835,136.8666,136.9835,6609.0
2019-07-26 15:20:00,152.28,152.44,152.27,152.41,11831.0,136.9925,137.1365,136.9835,137.1095,11831.0
2019-07-26 15:25:00,152.41,152.61,152.37,152.6,43907.0,137.1095,137.2894,137.0735,137.2804,43907.0
2019-07-26 15:30:00,152.58,152.67,152.53,152.53,24085.0,137.2624,137.3434,137.2174,137.2174,24085.0
2019-07-26 15:35:00,152.54,152.65,152.52,152.6,27518.0,137.2264,137.3254,137.2085,137.2804,27518.0
2019-07-26 15:40:00,152.6,152.71,152.58,152.7,16143.0,137.2804,137.3794,137.2624,137.3704,16143.0
2019-07-26 15:45:00,152.72,152.78,152.67,152.75,26950.0,137.3884,137.4423,137.3434,137.4154,26950.0
2019-07-26 15:50:00,152.75,152.96,152.75,152.9,36684.0,137.4154,137.6043,137.4154,137.5503,36684.0
2019-07-26 15:55:00,152.9,153.06,152.83,152.97,122744.0,137.5503,137.6942,137.4873,137.6133,122744.0
2019-07-29 09:30:00,152.95,153.11,152.61,152.9,93092.0,137.5953,137.7392,137.2894,137.5503,93092.0
2019-07-29 09:35:00,152.92,152.92,152.65,152.9,24751.0,137.5683,137.5683,137.3254,137.5503,24751.0
2019-07-29 09:40:00,152.91,153.15,152.71,153.11,41624.0,137.5593,137.7752,137.3794,137.7392,41624.0
2019-07-29 09:45:00,153.08,153.12,152.86,153.07,166293.0,137.7122,137.7482,137.5143,137.7032,166293.0
2019-07-29 09:50:00,153.14,153.47,153.1,153.3,12738.0,137.7662,138.0631,137.7302,137.9101,12738.0
2019-07-29 09:55:00,153.31,153.35,153.09,153.13,17949.0,137.9191,137.9551,137.7212,137.7572,17949.0
2019-07-29 10:00:00,153.14,153.17,153.03,153.05,17697.0,137.7662,137.7932,137.6673,137.6852,17697.0
2019-07-29 10:05:00,153.03,153.12,152.97,153.02,16599.0,137.6673,137.7482,137.6133,137.6583,16599.0
2019-07-29 10:10:00,153.09,153.37,153.08,153.31,71391.0,137.7212,137.9731,137.7122,137.9191,71391.0
2019-07-29 10:15:00,153.33,153.5,153.28,153.5,6129.0,137.9371,138.0901,137.8922,138.0901,6129.0
2019-07-29 10:20:00,153.5,153.66,153.38,153.66,4951.0,138.0901,138.234,137.9821,138.234,4951.0
2019-07-29 10:25:00,153.6,153.85,153.55,153.66,11352.0,138.18,138.4049,138.135,138.234,11352.0
2019-07-29 10:30:00,153.67,153.72,153.55,153.61,8552.0,138.243,138.288,138.135,138.189,8552.0
2019-07-29 10:35:00,153.67,153.85,153.63,153.8,9752.0,138.243,138.4049,138.207,138.36,9752.0
2019-07-29 10:40:00,153.77,153.88,153.72,153.79,9851.0,138.333,138.4319,138.288,138.351,9851.0
2019-07-29 10:45:00,153.8,153.92,153.8,153.85,10992.0,138.36,138.4679,138.36,138.4049,10992.0
2019-07-29 10:50:00,153.83,153.89,153.72,153.72,8100.0,138.3869,138.4409,138.288,138.288,8100.0
2019-07-29 10:55:00,153.7,153.74,153.47,153.58,5812.0,138.27,138.306,138.0631,138.162,5812.0
2019-07-29 11:00:00,153.58,153.73,153.58,153.72,4011.0,138.162,138.297,138.162,138.288,4011.0
2019-07-29 11:05:00,153.76,153.85,153.74,153.77,6537.0,138.324,138.4049,138.306,138.333,6537.0
2019-07-29 11:10:00,153.81,153.95,153.79,153.83,6795.0,138.3689,138.4949,138.351,138.3869,6795.0
2019-07-29 11:15:00,153.78,153.9,153.78,153.9,5683.0,138.342,138.4499,138.342,138.4499,5683.0
2019-07-29 11:20:00,153.91,154.05,153.9,153.98,15540.0,138.4589,138.5849,138.4499,138.5219,15540.0
2019-07-29 11:25:00,154.03,154.05,153.92,154.04,3403.0,138.5669,138.5849,138.4679,138.5759,3403.0
2019-07-29 11:30:00,154.04,154.04,153.94,153.97,6264.0,138.5759,138.5759,138.4859,138.5129,6264.0
2019-07-29 11:35:00,153.97,154.02,153.92,154.0,10034.0,138.5129,138.5579,138.4679,138.5399,10034.0
2019-07-29 11:40:00,154.01,154.01,153.89,153.9,4267.0,138.5489,138.5489,138.4409,138.4499,4267.0
2019-07-29 11:45:00,153.92,153.95,153.74,153.8,6185.0,138.4679,138.4949,138.306,138.36,6185.0
2019-07-29 11:50:00,153.8,153.81,153.71,153.74,3766.0,138.36,138.3689,138.279,138.306,3766.0
2019-07-29 11:55:00,153.73,153.73,153.58,153.61,3025.0,138.297,138.297,138.162,138.189,3025.0
2019-07-29 12:00:00,153.62,153.75,153.59,153.73,10105.0,138.198,138.315,138.171,138.297,10105.0
2019-07-29 12:05:00,153.73,153.73,153.65,153.65,5292.0,138.297,138.297,138.225,138.225,5292.0
2019-07-29 12:10:00,153.66,153.7,153.57,153.67,7239.0,138.234,138.27,138.153,138.243,7239.0
2019-07-29 12:15:00,153.67,153.68,153.57,153.57,9202.0,138.243,138.252,138.153,138.153,9202.0
2019-07-29 12:20:00,153.56,153.62,153.47,153.53,6217.0,138.144,138.198,138.0631,138.1171,6217.0
2019-07-29 12:25:00,153.53,153.64,153.53,153.58,4642.0,138.1171,138.216,138.1171,138.162,4642.0
2019-07-29 12:30:00,153.56,153.59,153.48,153.48,4808.0,138.144,138.171,138.0721,138.0721,4808.0
2019-07-29 12:35:00,153.47,153.49,153.36,153.37,8357.0,138.0631,138.0811,137.9641,137.9731,8357.0
2019-07-29 12:40:00,153.35,153.49,153.35,153.49,11453.0,137.9551,138.0811,137.9551,138.0811,11453.0
2019-07-29 12:45:00,153.46,153.47,153.4,153.42,4820.0,138.0541,138.0631,138.0001,138.0181,4820.0
2019-07-29 12:50:00,153.43,153.48,153.42,153.45,4795.0,138.0271,138.0721,138.0181,138.0451,4795.0
2019-07-29 12:55:00,153.46,153.57,153.46,153.56,4984.0,138.0541,138.153,138.0541,138.144,4984.0
2019-07-29 13:00:00,153.56,153.64,153.52,153.54,5357.0,138.144,138.216,138.1081,138.1261,5357.0
2019-07-29 13:05:00,153.55,153.55,153.45,153.49,4716.0,138.135,138.135,138.0451,138.0811,4716.0
2019-07-29 13:10:00,153.5,153.5,153.42,153.5,5726.0,138.0901,138.0901,138.0181,138.0901,5726.0
2019-07-29 13:15:00,153.52,153.61,153.51,153.56,6301.0,138.1081,138.189,138.0991,138.144,6301.0
2019-07-29 13:20:00,153.57,153.65,153.52,153.55,10507.0,138.153,138.225,138.1081,138.135,10507.0
2019-07-29 13:25:00,153.55,153.55,153.41,153.46,5173.0,138.135,138.135,138.0091,138.0541,5173.0
2019-07-29 13:30:00,153.47,153.53,153.46,153.53,5289.0,138.0631,138.1171,138.0541,138.1171,5289.0
2019-07-29 13:35:00,153.58,153.59,153.49,153.57,3061.0,138.162,138.171,138.0811,138.153,3061.0
2019-07-29 13:40:00,153.55,153.59,153.47,153.5,6580.0,138.135,138.171,138.0631,138.0901,6580.0
2019-07-29 13:45:00,153.52,153.61,153.48,153.59,6116.0,138.1081,138.189,138.0721,138.171,6116.0
2019-07-29 13:50:00,153.59,153.61,153.5,153.52,6069.0,138.171,138.189,138.0901,138.1081,6069.0
2019-07-29 13:55:00,153.51,153.51,153.26,153.27,9057.0,138.0991,138.0991,137.8742,137.8832,9057.0
2019-07-29 14:00:00,153.29,153.29,153.17,153.18,9033.0,137.9012,137.9012,137.7932,137.8022,9033.0
2019-07-29 14:05:00,153.16,153.17,153.09,153.14,13672.0,137.7842,137.7932,137.7212,137.7662,13672.0
2019-07-29 14:10:00,153.13,153.2,153.1,153.13,12165.0,137.7572,137.8202,137.7302,137.7572,12165.0
2019-07-29 14:15:00,153.13,153.29,153.12,153.29,16179.0,137.7572,137.9012,137.7482,137.9012,16179.0
2019-07-29 14:20:00,153.3,153.3,153.02,153.02,10113.0,137.9101,137.9101,137.6583,137.6583,10113.0
2019-07-29 14:25:00,153.01,153.16,152.94,153.15,37426.0,137.6493,137.7842,137.5863,137.7752,37426.0
2019-07-29 14:30:00,153.15,153.15,152.88,153.02,17931.0,137.7752,137.7752,137.5323,137.6583,17931.0
2019-07-29 14:35:00,153.01,153.06,152.93,152.97,22241.0,137.6493,137.6942,137.5773,137.6133,22241.0
2019-07-29 14:40:00,152.94,152.99,152.67,152.7,23021.0,137.5863,137.6313,137.3434,137.3704,23021.0
2019-07-29 14:45:00,152.72,152.8,152.68,152.75,8273.0,137.3884,137.4603,137.3524,137.4154,8273.0
2019-07-29 14:50:00,152.75,152.91,152.74,152.86,13415.0,137.4154,137.5593,137.4064,137.5143,13415.0
2019-07-29 14:55:00,152.87,152.91,152.77,152.82,12451.0,137.5233,137.5593,137.4334,137.4783,12451.0
2019-07-29 15:00:00,152.8,152.88,152.68,152.87,24538.0,137.4603,137.5323,137.3524,137.5233,24538.0
2019-07-29 15:05:00,152.87,152.91,152.8,152.88,18775.0,137.5233,137.5593,137.4603,137.5323,18775.0
2019-07-29 15:10:00,152.88,152.88,152.71,152.71,28142.0,137.5323,137.5323,137.3794,137.3794,28142.0
2019-07-29 15:15:00,152.7,152.74,152.55,152.73,18129.0,137.3704,137.4064,137.2354,137.3974,18129.0
2019-07-29 15:20:00,152.73,152.83,152.69,152.81,16552.0,137.3974,137.4873,137.3614,137.4693,16552.0
2019-07-29 15:25:00,152.81,152.81,152.75,152.78,25782.0,137.4693,137.4693,137.4154,137.4423,25782.0
2019-07-29 15:30:00,152.78,152.81,152.75,152.8,25233.0,137.4423,137.4693,137.4154,137.4603,25233.0
2019-07-29 15:35:00,152.8,152.93,152.75,152.81,31756.0,137.4603,137.5773,137.4154,137.4693,31756.0
2019-07-29 15:40:00,152.81,152.94,152.8,152.84,20856.0,137.4693,137.5863,137.4603,137.4963,20856.0
2019-07-29 15:45:00,152.84,153.11,152.84,153.1,30225.0,137.4963,137.7392,137.4963,137.7302,30225.0
2019-07-29 15:50:00,153.11,153.3,153.11,153.3,63187.0,137.7392,137.9101,137.7392,137.9101,63187.0
2019-07-29 15:55:00,153.3,153.34,153.17,153.29,137437.0,137.9101,137.9461,137.7932,137.9012,137437.0
2019-07-30 09:30:00,152.82,152.96,152.52,152.92,18045.0,137.4783,137.6043,137.2085,137.5683,18045.0
2019-07-30 09:35:00,152.99,153.42,152.88,153.34,4471.0,137.6313,138.0181,137.5323,137.9461,4471.0
2019-07-30 09:40:00,153.4,153.64,153.14,153.33,7922.0,138.0001,138.216,137.7662,137.9371,7922.0
2019-07-30 09:45:00,153.34,153.39,153.18,153.38,4810.0,137.9461,137.9911,137.8022,137.9821,4810.0
2019-07-30 09:50:00,153.37,153.55,153.36,153.4,2996.0,137.9731,138.135,137.9641,138.0001,2996.0
2019-07-30 09:55:00,153.41,153.7,153.4,153.67,5280.0,138.0091,138.27,138.0001,138.243,5280.0
2019-07-30 10:00:00,153.64,153.67,153.37,153.46,9296.0,138.216,138.243,137.9731,138.0541,9296.0
2019-07-30 10:05:00,153.45,153.51,153.3,153.3,5681.0,138.0451,138.0991,137.9101,137.9101,5681.0
2019-07-30 10:10:00,153.25,153.32,153.0,153.01,4700.0,137.8652,137.9281,137.6403,137.6493,4700.0
2019-07-30 10:15:00,153.0,153.17,153.0,153.14,4330.0,137.6403,137.7932,137.6403,137.7662,4330.0
2019-07-30 10:20:00,153.12,153.25,153.09,153.22,8786.0,137.7482,137.8652,137.7212,137.8382,8786.0
2019-07-30 10:25:00,153.2,153.39,153.15,153.3,4798.0,137.8202,137.9911,137.7752,137.9101,4798.0
2019-07-30 10:30:00,153.31,153.44,153.17,153.23,11097.0,137.9191,138.0361,137.7932,137.8472,11097.0
2019-07-30 10:35:00,153.23,153.24,153.0,153.14,11922.0,137.8472,137.8562,137.6403,137.7662,11922.0
2019-07-30 10:40:00,153.18,153.32,153.06,153.25,6750.0,137.8022,137.9281,137.6942,137.8652,6750.0
2019-07-30 10:45:00,153.23,153.23,153.07,153.08,6108.0,137.8472,137.8472,137.7032,137.7122,6108.0
2019-07-30 10:50:00,153.05,153.25,153.05,153.21,5549.0,137.6852,137.8652,137.6852,137.8292,5549.0
2019-07-30 10:55:00,153.23,153.37,153.23,153.34,11027.0,137.8472,137.9731,137.8472,137.9461,11027.0
2019-07-30 11:00:00,153.29,153.29,153.14,153.18,9477.0,137.9012,137.9012,137.7662,137.8022,9477.0
2019-07-30 11:05:00,153.2,153.37,153.12,153.25,8952.0,137.8202,137.9731,137.7482,137.8652,8952.0
2019-07-30 11:10:00,153.28,153.32,153.11,153.16,6889.0,137.8922,137.9281,137.7392,137.7842,6889.0
2019-07-30 11:15:00,153.18,153.22,153.06,153.15,14207.0,137.8022,137.8382,137.6942,137.7752,14207.0
2019-07-30 11:20:00,153.11,153.25,153.05,153.05,6759.0,137.7392,137.8652,137.6852,137.6852,6759.0
2019-07-30 11:25:00,153.09,153.19,152.98,153.15,5245.0,137.7212,137.8112,137.6223,137.7752,5245.0
2019-07-30 11:30:00,153.13,153.14,153.03,153.07,8813.0,137.7572,137.7662,137.6673,137.7032,8813.0
2019-07-30 11:35:00,153.04,153.11,152.99,153.06,6815.0,137.6762,137.7392,137.6313,137.6942,6815.0
2019-07-30 11:40:00,153.04,153.04,152.95,152.96,6326.0,137.6762,137.6762,137.5953,137.6043,6326.0
2019-07-30 11:45:00,152.94,152.94,152.78,152.81,20099.0,137.5863,137.5863,137.4423,137.4693,20099.0
2019-07-30 11:50:00,152.81,152.9,152.76,152.84,19904.0,137.4693,137.5503,137.4244,137.4963,19904.0
2019-07-30 11:55:00,152.85,153.06,152.82,153.04,12715.0,137.5053,137.6942,137.4783,137.6762,12715.0
2019-07-30 12:00:00,153.03,153.26,153.03,153.19,11700.0,137.6673,137.8742,137.6673,137.8112,11700.0
2019-07-30 12:05:00,153.23,153.26,153.12,153.15,4480.0,137.8472,137.8742,137.7482,137.7752,4480.0
2019-07-30 12:10:00,153.15,153.21,153.11,153.2,3064.0,137.7752,137.8292,137.7392,137.8202,3064.0
2019-07-30 12:15:00,153.22,153.22,153.14,153.15,3457.0,137.8382,137.8382,137.7662,137.7752,3457.0
2019-07-30 12:20:00,153.09,153.17,153.05,153.14,19317.0,137.7212,137.7932,137.6852,137.7662,19317.0
2019-07-30 12:25:00,153.15,153.15,153.06,153.15,9495.0,137.7752,137.7752,137.6942,137.7752,9495.0
2019-07-30 12:30:00,153.16,153.17,153.04,153.08,8693.0,137.7842,137.7932,137.6762,137.7122,8693.0
2019-07-30 12:35:00,153.08,153.1,152.97,153.08,15642.0,137.7122,137.7302,137.6133,137.7122,15642.0
2019-07-30 12:40:00,153.07,153.09,153.0,153.07,17206.0,137.7032,137.7212,137.6403,137.7032,17206.0
2019-07-30 12:45:00,153.08,153.12,152.95,153.04,12321.0,137.7122,137.7482,137.5953,137.6762,12321.0
2019-07-30 12:50:00,153.04,153.07,152.95,153.0,21872.0,137.6762,137.7032,137.5953,137.6403,21872.0
2019-07-30 12:55:00,153.0,153.0,152.88,152.97,23299.0,137.6403,137.6403,137.5323,137.6133,23299.0
2019-07-30 13:00:00,152.97,153.01,152.95,152.97,20490.0,137.6133,137.6493,137.5953,137.6133,20490.0
2019-07-30 13:05:00,152.99,153.03,152.91,153.0,20170.0,137.6313,137.6673,137.5593,137.6403,20170.0
2019-07-30 13:10:00,153.01,153.02,152.93,152.99,8301.0,137.6493,137.6583,137.5773,137.6313,8301.0
2019-07-30 13:15:00,152.98,153.03,152.94,152.98,14173.0,137.6223,137.6673,137.5863,137.6223,14173.0
2019-07-30 13:20:00,152.98,153.1,152.94,153.06,9899.0,137.6223,137.7302,137.5863,137.6942,9899.0
2019-07-30 13:25:00,153.05,153.1,153.01,153.03,22086.0,137.6852,137.7302,137.6493,137.6673,22086.0
2019-07-30 13:30:00,153.03,153.15,153.02,153.09,26032.0,137.6673,137.7752,137.6583,137.7212,26032.0
2019-07-30 13:35:00,153.09,153.12,153.01,153.08,40026.0,137.7212,137.7482,137.6493,137.7122,40026.0
2019-07-30 13:40:00,153.08,153.15,153.04,153.15,24419.0,137.7122,137.7752,137.6762,137.7752,24419.0
2019-07-30 13:45:00,153.1,153.23,153.08,153.21,6600.0,137.7302,137.8472,137.7122,137.8292,6600.0
2019-07-30 13:50:00,153.19,153.21,153.08,153.1,7505.0,137.8112,137.8292,137.7122,137.7302,7505.0
2019-07-30 13:55:00,153.09,153.15,153.08,153.12,7128.0,137.7212,137.7752,137.7122,137.7482,7128.0
2019-07-30 14:00:00,153.12,153.27,153.11,153.25,7840.0,137.7482,137.8832,137.7392,137.8652,7840.0
2019-07-30 14:05:00,153.24,153.25,153.15,153.16,6710.0,137.8562,137.8652,137.7752,137.7842,6710.0
2019-07-30 14:10:00,153.17,153.18,153.07,153.16,9329.0,137.7932,137.8022,137.7032,137.7842,9329.0
2019-07-30 14:15:00,153.17,153.2,153.12,153.15,11097.0,137.7932,137.8202,137.7482,137.7752,11097.0
2019-07-30 14:20:00,153.13,153.23,153.12,153.16,10506.0,137.7572,137.8472,137.7482,137.7842,10506.0
2019-07-30 14:25:00,153.16,153.22,153.07,153.13,12371.0,137.7842,137.8382,137.7032,137.7572,12371.0
2019-07-30 14:30:00,153.11,153.15,153.1,153.11,12536.0,137.7392,137.7752,137.7302,137.7392,12536.0
2019-07-30 14:35:00,153.11,153.15,153.11,153.12,17687.0,137.7392,137.7752,137.7392,137.7482,17687.0
2019-07-30 14:40:00,153.12,153.17,153.06,153.09,22095.0,137.7482,137.7932,137.6942,137.7212,22095.0
2019-07-30 14:45:00,153.09,153.14,153.07,153.14,24279.0,137.7212,137.7662,137.7032,137.7662,24279.0
2019-07-30 14:50:00,153.13,153.16,153.09,153.15,6437.0,137.7572,137.7842,137.7212,137.7752,6437.0
2019-07-30 14:55:00,153.15,153.15,153.1,153.12,14208.0,137.7752,137.7752,137.7302,137.7482,14208.0
2019-07-30 15:00:00,153.14,153.2,153.06,153.15,14317.0,137.7662,137.8202,137.6942,137.7752,14317.0
2019-07-30 15:05:00,153.12,153.15,153.06,153.14,16381.0,137.7482,137.7752,137.6942,137.7662,16381.0
2019-07-30 15:10:00,153.14,153.19,153.13,153.18,7000.0,137.7662,137.8112,137.7572,137.8022,7000.0
2019-07-30 15:15:00,153.18,153.24,153.11,153.12,12603.0,137.8022,137.8562,137.7392,137.7482,12603.0
2019-07-30 15:20:00,153.12,153.16,153.08,153.12,38250.0,137.7482,137.7842,137.7122,137.7482,38250.0
2019-07-30 15:25:00,153.11,153.15,153.09,153.13,31982.0,137.7392,137.7752,137.7212,137.7572,31982.0
2019-07-30 15:30:00,153.12,153.15,153.07,153.12,35488.0,137.7482,137.7752,137.7032,137.7482,35488.0
2019-07-30 15:35:00,153.1,153.19,153.1,153.14,21400.0,137.7302,137.8112,137.7302,137.7662,21400.0
2019-07-30 15:40:00,153.15,153.16,153.08,153.13,19158.0,137.7752,137.7842,137.7122,137.7572,19158.0
2019-07-30 15:45:00,153.12,153.17,153.11,153.14,13830.0,137.7482,137.7932,137.7392,137.7662,13830.0
2019-07-30 15:50:00,153.14,153.19,153.07,153.18,39794.0,137.7662,137.8112,137.7032,137.8022,39794.0
2019-07-30 15:55:00,153.17,153.33,153.13,153.31,56803.0,137.7932,137.9371,137.7572,137.9191,56803.0
2019-07-31 09:30:00,153.75,153.97,153.34,153.55,18189.0,138.315,138.5129,137.9461,138.135,18189.0
2019-07-31 09:35:00,153.52,154.16,153.38,154.0,9749.0,138.1081,138.6838,137.9821,138.5399,9749.0
2019-07-31 09:40:00,153.95,154.06,153.62,153.68,6101.0,138.4949,138.5938,138.198,138.252,6101.0
2019-07-31 09:45:00,153.71,153.88,153.48,153.88,8398.0,138.279,138.4319,138.0721,138.4319,8398.0
2019-07-31 09:50:00,154.09,154.26,153.83,153.83,8635.0,138.6208,138.7738,138.3869,138.3869,8635.0
2019-07-31 09:55:00,153.84,153.94,153.6,153.74,6920.0,138.3959,138.4859,138.18,138.306,6920.0
2019-07-31 10:00:00,153.74,153.77,153.36,153.36,8713.0,138.306,138.333,137.9641,137.9641,8713.0
2019-07-31 10:05:00,153.35,153.38,153.12,153.12,4256.0,137.9551,137.9821,137.7482,137.7482,4256.0
2019-07-31 10:10:00,153.09,153.17,152.91,153.15,14326.0,137.7212,137.7932,137.5593,137.7752,14326.0
2019-07-31 10:15:00,153.18,153.35,153.17,153.26,12660.0,137.8022,137.9551,137.7932,137.8742,12660.0
2019-07-31 10:20:00,153.3,153.54,153.28,153.54,4442.0,137.9101,138.1261,137.8922,138.1261,4442.0
2019-07-31 10:25:00,153.54,153.74,153.49,153.59,6190.0,138.1261,138.306,138.0811,138.171,6190.0
2019-07-31 10:30:00,153.48,153.59,153.32,153.46,8897.0,138.0721,138.171,137.9281,138.0541,8897.0
2019-07-31 10:35:00,153.48,153.64,153.44,153.5,7027.0,138.0721,138.216,138.0361,138.0901,7027.0
2019-07-31 10:40:00,153.46,153.49,153.08,153.12,11271.0,138.0541,138.0811,137.7122,137.7482,11271.0
2019-07-31 10:45:00,153.12,153.17,152.94,153.07,8947.0,137.7482,137.7932,137.5863,137.7032,8947.0
2019-07-31 10:50:00,153.05,153.28,152.99,153.21,23333.0,137.6852,137.8922,137.6313,137.8292,23333.0
2019-07-31 10:55:00,153.23,153.43,153.17,153.43,16781.0,137.8472,138.0271,137.7932,138.0271,16781.0
2019-07-31 11:00:00,153.59,153.76,153.53,153.74,11640.0,138.171,138.324,138.1171,138.306,11640.0
2019-07-31 11:05:00,153.76,153.91,153.72,153.85,19214.0,138.324,138.4589,138.288,138.4049,19214.0
2019-07-31 11:10:00,153.87,153.98,153.69,153.7,35329.0,138.4229,138.5219,138.261,138.27,35329.0
2019-07-31 11:15:00,153.72,153.86,153.55,153.64,10148.0,138.288,138.4139,138.135,138.216,10148.0
2019-07-31 11:20:00,153.68,153.98,153.65,153.98,9636.0,138.252,138.5219,138.225,138.5219,9636.0
2019-07-31 11:25:00,153.99,153.99,153.81,153.86,14679.0,138.5309,138.5309,138.3689,138.4139,14679.0
2019-07-31 11:30:00,153.87,153.93,153.82,153.87,4834.0,138.4229,138.4769,138.3779,138.4229,4834.0
2019-07-31 11:35:00,153.88,153.92,153.57,153.61,6672.0,138.4319,138.4679,138.153,138.189,6672.0
2019-07-31 11:40:00,153.66,153.7,153.61,153.61,4916.0,138.234,138.27,138.189,138.189,4916.0
2019-07-31 11:45:00,153.54,153.61,153.48,153.48,5591.0,138.1261,138.189,138.0721,138.0721,5591.0
2019-07-31 11:50:00,153.49,153.52,153.39,153.46,8201.0,138.0811,138.1081,137.9911,138.0541,8201.0
2019-07-31 11:55:00,153.43,153.84,153.42,153.72,23488.0,138.0271,138.3959,138.0181,138.288,23488.0
2019-07-31 12:00:00,153.7,153.92,153.68,153.86,11300.0,138.27,138.4679,138.252,138.4139,11300.0
2019-07-31 12:05:00,153.83,153.9,153.76,153.77,23909.0,138.3869,138.4499,138.324,138.333,23909.0
2019-07-31 12:10:00,153.74,153.74,153.54,153.63,8376.0,138.306,138.306,138.1261,138.207,8376.0
2019-07-31 12:15:00,153.59,153.59,153.49,153.53,4933.0,138.171,138.171,138.0811,138.1171,4933.0
2019-07-31 12:20:00,153.55,153.59,153.47,153.51,3117.0,138.135,138.171,138.0631,138.0991,3117.0
2019-07-31 12:25:00,153.52,153.52,153.45,153.48,5087.0,138.1081,138.1081,138.0451,138.0721,5087.0
2019-07-31 12:30:00,153.46,153.53,153.41,153.45,13492.0,138.0541,138.1171,138.0091,138.0451,13492.0
2019-07-31 12:35:00,153.45,153.54,153.44,153.48,11543.0,138.0451,138.1261,138.0361,138.0721,11543.0
2019-07-31 12:40:00,153.48,153.67,153.47,153.59,5120.0,138.0721,138.243,138.0631,138.171,5120.0
2019-07-31 12:45:00,153.62,153.69,153.52,153.52,4290.0,138.198,138.261,138.1081,138.1081,4290.0
2019-07-31 12:50:00,153.54,153.54,153.4,153.43,6634.0,138.1261,138.1261,138.0001,138.0271,6634.0
2019-07-31 12:55:00,153.43,153.52,153.41,153.49,6181.0,138.0271,138.1081,138.0091,138.0811,6181.0
2019-07-31 13:00:00,153.47,153.51,153.38,153.43,8866.0,138.0631,138.0991,137.9821,138.0271,8866.0
2019-07-31 13:05:00,153.4,153.48,153.4,153.41,7425.0,138.0001,138.0721,138.0001,138.0091,7425.0
2019-07-31 13:10:00,153.44,153.51,153.41,153.49,6343.0,138.0361,138.0991,138.0091,138.0811,6343.0
2019-07-31 13:15:00,153.48,153.5,153.4,153.47,7947.0,138.0721,138.0901,138.0001,138.0631,7947.0
2019-07-31 13:20:00,153.48,153.58,153.48,153.53,3000.0,138.0721,138.162,138.0721,138.1171,3000.0
2019-07-31 13:25:00,153.5,153.6,153.41,153.46,23157.0,138.0901,138.18,138.0091,138.0541,23157.0
2019-07-31 13:30:00,153.45,153.5,153.39,153.49,8116.0,138.0451,138.0901,137.9911,138.0811,8116.0
2019-07-31 13:35:00,153.5,153.55,153.46,153.53,6920.0,138.0901,138.135,138.0541,138.1171,6920.0
2019-07-31 13:40:00,153.54,153.56,153.46,153.51,5758.0,138.1261,138.144,138.0541,138.0991,5758.0
2019-07-31 13:45:00,153.51,153.57,153.46,153.53,6022.0,138.0991,138.153,138.0541,138.1171,6022.0
2019-07-31 13:50:00,153.51,153.52,153.27,153.31,16235.0,138.0991,138.1081,137.8832,137.9191,16235.0
2019-07-31 13:55:00,153.31,153.61,153.31,153.53,11351.0,137.9191,138.189,137.9191,138.1171,11351.0
2019-07-31 14:00:00,153.49,153.63,153.13,153.36,19159.0,138.0811,138.207,137.7572,137.9641,19159.0
2019-07-31 14:05:00,153.35,153.41,153.14,153.21,26959.0,137.9551,138.0091,137.7662,137.8292,26959.0
2019-07-31 14:10:00,153.21,153.28,152.99,153.0,6138.0,137.8292,137.8922,137.6313,137.6403,6138.0
2019-07-31 14:15:00,153.03,153.07,152.96,152.96,17115.0,137.6673,137.7032,137.6043,137.6043,17115.0
2019-07-31 14:20:00,152.97,153.14,152.96,153.05,39469.0,137.6133,137.7662,137.6043,137.6852,39469.0
2019-07-31 14:25:00,153.03,153.14,153.03,153.11,10631.0,137.6673,137.7662,137.6673,137.7392,10631.0
2019-07-31 14:30:00,153.14,153.31,153.09,153.31,6126.0,137.7662,137.9191,137.7212,137.9191,6126.0
2019-07-31 14:35:00,153.34,153.36,152.76,152.95,10353.0,137.9461,137.9641,137.4244,137.5953,10353.0
2019-07-31 14:40:00,152.91,153.2,152.86,152.95,25353.0,137.5593,137.8202,137.5143,137.5953,25353.0
2019-07-31 14:45:00,152.94,152.97,152.54,152.55,40991.0,137.5863,137.6133,137.2264,137.2354,40991.0
2019-07-31 14:50:00,152.5,152.54,152.05,152.5,32377.0,137.1905,137.2264,136.7856,137.1905,32377.0
2019-07-31 14:55:00,152.6,152.8,152.49,152.75,27109.0,137.2804,137.4603,137.1815,137.4154,27109.0
2019-07-31 15:00:00,152.8,153.27,152.6,152.82,20609.0,137.4603,137.8832,137.2804,137.4783,20609.0
2019-07-31 15:05:00,152.88,153.24,152.85,153.07,23455.0,137.5323,137.8562,137.5053,137.7032,23455.0
2019-07-31 15:10:00,153.03,153.09,152.86,152.96,12120.0,137.6673,137.7212,137.5143,137.6043,12120.0
2019-07-31 15:15:00,152.96,153.2,152.73,153.2,33045.0,137.6043,137.8202,137.3974,137.8202,33045.0
2019-07-31 15:20:00,153.2,153.4,153.15,153.4,14112.0,137.8202,138.0001,137.7752,138.0001,14112.0
2019-07-31 15:25:00,153.41,153.7,153.39,153.39,18210.0,138.0091,138.27,137.9911,137.9911,18210.0
2019-07-31 15:30:00,153.39,153.42,153.3,153.3,20691.0,137.9911,138.0181,137.9101,137.9101,20691.0
2019-07-31 15:35:00,153.24,153.31,153.11,153.2,14287.0,137.8562,137.9191,137.7392,137.8202,14287.0
2019-07-31 15:40:00,153.2,153.23,152.93,153.18,27543.0,137.8202,137.8472,137.5773,137.8022,27543.0
2019-07-31 15:45:00,153.18,153.19,152.88,152.93,17042.0,137.8022,137.8112,137.5323,137.5773,17042.0
2019-07-31 15:50:00,152.94,153.1,152.79,153.06,152672.0,137.5863,137.7302,137.4513,137.6942,152672.0
2019-07-31 15:55:00,153.07,153.21,152.73,152.73,177466.0,137.7032,137.8292,137.3974,137.3974,177466.0
2019-08-01 09:30:00,152.39,152.68,151.73,151.94,18362.0,137.0915,137.3524,136.4978,136.6867,18362.0
2019-08-01 09:35:00,151.85,151.98,151.38,151.38,12970.0,136.6057,136.7227,136.1829,136.1829,12970.0
2019-08-01 09:40:00,151.5,152.21,151.5,152.06,15387.0,136.2908,136.9296,136.2908,136.7946,15387.0
2019-08-01 09:45:00,152.03,152.1,151.9,151.99,10821.0,136.7676,136.8306,136.6507,136.7317,10821.0
2019-08-01 09:50:00,152.11,152.23,151.71,151.71,3651.0,136.8396,136.9476,136.4798,136.4798,3651.0
2019-08-01 09:55:00,151.75,151.98,151.71,151.98,5911.0,136.5158,136.7227,136.4798,136.7227,5911.0
2019-08-01 10:00:00,151.91,151.98,151.52,151.64,10185.0,136.6597,136.7227,136.3088,136.4168,10185.0
2019-08-01 10:05:00,151.58,151.74,151.39,151.71,28486.0,136.3628,136.5068,136.1919,136.4798,28486.0
2019-08-01 10:10:00,151.69,151.8,151.62,151.74,5764.0,136.4618,136.5607,136.3988,136.5068,5764.0
2019-08-01 10:15:00,151.79,152.01,151.73,151.96,7250.0,136.5517,136.7496,136.4978,136.7047,7250.0
2019-08-01 10:20:00,152.03,152.27,152.0,152.23,9153.0,136.7676,136.9835,136.7407,136.9476,9153.0
2019-08-01 10:25:00,152.21,152.26,152.03,152.06,12868.0,136.9296,136.9746,136.7676,136.7946,12868.0
2019-08-01 10:30:00,152.02,152.13,151.85,152.08,16611.0,136.7586,136.8576,136.6057,136.8126,16611.0
2019-08-01 10:35:00,152.03,152.39,151.98,152.34,23173.0,136.7676,137.0915,136.7227,137.0465,23173.0
2019-08-01 10:40:00,152.38,152.53,152.31,152.51,6858.0,137.0825,137.2174,137.0195,137.1995,6858.0
2019-08-01 10:45:00,152.53,152.58,152.35,152.38,8165.0,137.2174,137.2624,137.0555,137.0825,8165.0
2019-08-01 10:50:00,152.38,152.49,152.26,152.45,10740.0,137.0825,137.1815,136.9746,137.1455,10740.0
2019-08-01 10:55:00,152.41,152.68,152.41,152.64,6569.0,137.1095,137.3524,137.1095,137.3164,6569.0
2019-08-01 11:00:00,152.56,152.63,152.49,152.5,12008.0,137.2444,137.3074,137.1815,137.1905,12008.0
2019-08-01 11:05:00,152.47,152.62,152.45,152.58,7866.0,137.1635,137.2984,137.1455,137.2624,7866.0
2019-08-01 11:10:00,152.56,152.6,152.47,152.52,14070.0,137.2444,137.2804,137.1635,137.2085,14070.0
2019-08-01 11:15:00,152.52,152.72,152.5,152.71,49231.0,137.2085,137.3884,137.1905,137.3794,49231.0
2019-08-01 11:20:00,152.74,152.85,152.73,152.85,5730.0,137.4064,137.5053,137.3974,137.5053,5730.0
2019-08-01 11:25:00,152.85,152.89,152.76,152.88,8331.0,137.5053,137.5413,137.4244,137.5323,8331.0
2019-08-01 11:30:00,152.88,152.9,152.73,152.9,8832.0,137.5323,137.5503,137.3974,137.5503,8832.0
2019-08-01 11:35:00,152.93,152.93,152.8,152.83,5715.0,137.5773,137.5773,137.4603,137.4873,5715.0
2019-08-01 11:40:00,152.84,152.87,152.75,152.86,5172.0,137.4963,137.5233,137.4154,137.5143,5172.0
2019-08-01 11:45:00,152.84,152.84,152.64,152.76,8805.0,137.4963,137.4963,137.3164,137.4244,8805.0
2019-08-01 11:50:00,152.78,152.78,152.69,152.74,3713.0,137.4423,137.4423,137.3614,137.4064,3713.0
2019-08-01 11:55:00,152.75,152.75,152.52,152.53,5600.0,137.4154,137.4154,137.2085,137.2174,5600.0
2019-08-01 12:00:00,152.52,152.55,152.38,152.43,5543.0,137.2085,137.2354,137.0825,137.1275,5543.0
2019-08-01 12:05:00,152.43,152.47,152.39,152.46,5897.0,137.1275,137.1635,137.0915,137.1545,5897.0
2019-08-01 12:10:00,152.48,152.49,152.37,152.38,11486.0,137.1725,137.1815,137.0735,137.0825,11486.0
2019-08-01 12:15:00,152.39,152.44,152.33,152.36,4977.0,137.0915,137.1365,137.0375,137.0645,4977.0
2019-08-01 12:20:00,152.39,152.48,152.31,152.32,6320.0,137.0915,137.1725,137.0195,137.0285,6320.0
2019-08-01 12:25:00,152.34,152.37,152.26,152.28,5397.0,137.0465,137.0735,136.9746,136.9925,5397.0
2019-08-01 12:30:00,152.28,152.31,152.23,152.27,8859.0,136.9925,137.0195,136.9476,136.9835,8859.0
2019-08-01 12:35:00,152.27,152.45,152.24,152.43,6351.0,136.9835,137.1455,136.9566,137.1275,6351.0
2019-08-01 12:40:00,152.42,152.42,152.31,152.33,5074.0,137.1185,137.1185,137.0195,137.0375,5074.0
2019-08-01 12:45:00,152.36,152.47,152.34,152.34,4358.0,137.0645,137.1635,137.0465,137.0465,4358.0
2019-08-01 12:50:00,152.39,152.5,152.39,152.5,3024.0,137.0915,137.1905,137.0915,137.1905,3024.0
2019-08-01 12:55:00,152.49,152.49,152.38,152.41,2502.0,137.1815,137.1815,137.0825,137.1095,2502.0
2019-08-01 13:00:00,152.41,152.43,152.36,152.39,3018.0,137.1095,137.1275,137.0645,137.0915,3018.0
2019-08-01 13:05:00,152.39,152.43,152.35,152.4,5558.0,137.0915,137.1275,137.0555,137.1005,5558.0
2019-08-01 13:10:00,152.38,152.42,152.32,152.41,2625.0,137.0825,137.1185,137.0285,137.1095,2625.0
2019-08-01 13:15:00,152.41,152.41,152.36,152.41,2671.0,137.1095,137.1095,137.0645,137.1095,2671.0
2019-08-01 13:20:00,152.38,152.4,152.35,152.4,2548.0,137.0825,137.1005,137.0555,137.1005,2548.0
2019-08-01 13:25:00,152.4,152.41,151.31,151.31,11495.0,137.1005,137.1095,136.1199,136.1199,11495.0
2019-08-01 13:30:00,151.38,151.75,151.29,151.35,8414.0,136.1829,136.5158,136.1019,136.1559,8414.0
2019-08-01 13:35:00,151.19,151.3,150.96,151.08,18620.0,136.012,136.1109,135.8051,135.913,18620.0
2019-08-01 13:40:00,150.99,151.44,150.84,151.44,14267.0,135.832,136.2369,135.6971,136.2369,14267.0
2019-08-01 13:45:00,151.37,151.51,151.21,151.36,29696.0,136.1739,136.2998,136.03,136.1649,29696.0
2019-08-01 13:50:00,151.35,151.46,151.01,151.02,40305.0,136.1559,136.2549,135.85,135.859,40305.0
2019-08-01 13:55:00,151.0,151.45,150.93,151.44,33769.0,135.841,136.2459,135.7781,136.2369,33769.0
2019-08-01 14:00:00,151.43,151.43,151.1,151.19,28912.0,136.2279,136.2279,135.931,136.012,28912.0
2019-08-01 14:05:00,151.19,151.46,151.19,151.4,18100.0,136.012,136.2549,136.012,136.2009,18100.0
2019-08-01 14:10:00,151.39,151.77,151.22,151.72,21454.0,136.1919,136.5337,136.039,136.4888,21454.0
2019-08-01 14:15:00,151.78,151.83,151.58,151.6,11155.0,136.5427,136.5877,136.3628,136.3808,11155.0
2019-08-01 14:20:00,151.54,151.62,151.29,151.45,10398.0,136.3268,136.3988,136.1019,136.2459,10398.0
2019-08-01 14:25:00,151.49,151.54,151.18,151.3,6777.0,136.2819,136.3268,136.003,136.1109,6777.0
2019-08-01 14:30:00,151.34,151.56,151.19,151.5,11459.0,136.1469,136.3448,136.012,136.2908,11459.0
2019-08-01 14:35:00,151.47,151.49,151.19,151.19,14508.0,136.2639,136.2819,136.012,136.012,14508.0
2019-08-01 14:40:00,151.26,151.32,151.11,151.12,21645.0,136.0749,136.1289,135.94,135.949,21645.0
2019-08-01 14:45:00,151.16,151.26,151.14,151.22,14365.0,135.985,136.0749,135.967,136.039,14365.0
2019-08-01 14:50:00,151.24,151.44,151.23,151.34,5747.0,136.057,136.2369,136.048,136.1469,5747.0
2019-08-01 14:55:00,151.35,151.41,151.17,151.2,6469.0,136.1559,136.2099,135.994,136.021,6469.0
2019-08-01 15:00:00,151.22,151.23,150.85,151.02,6028.0,136.039,136.048,135.7061,135.859,6028.0
2019-08-01 15:05:00,151.06,151.09,150.76,150.76,10522.0,135.895,135.922,135.6251,135.6251,10522.0
2019-08-01 15:10:00,150.78,150.87,150.63,150.69,8195.0,135.6431,135.7241,135.5082,135.5622,8195.0
2019-08-01 15:15:00,150.71,151.13,150.69,151.11,11121.0,135.5802,135.958,135.5622,135.94,11121.0
2019-08-01 15:20:00,151.1,151.32,151.1,151.31,13651.0,135.931,136.1289,135.931,136.1199,13651.0
2019-08-01 15:25:00,151.29,151.3,151.04,151.04,8653.0,136.1019,136.1109,135.877,135.877,8653.0
2019-08-01 15:30:00,151.04,151.2,150.89,151.02,25638.0,135.877,136.021,135.7421,135.859,25638.0
2019-08-01 15:35:00,150.99,151.42,150.91,151.39,25086.0,135.832,136.2189,135.7601,136.1919,25086.0
2019-08-01 15:40:00,151.4,151.45,151.12,151.31,24137.0,136.2009,136.2459,135.949,136.1199,24137.0
2019-08-01 15:45:00,151.32,151.42,151.19,151.19,16839.0,136.1289,136.2189,136.012,136.012,16839.0
2019-08-01 15:50:00,151.17,151.18,150.72,150.72,117695.0,135.994,136.003,135.5892,135.5892,117695.0
2019-08-01 15:55:00,150.79,151.17,150.75,151.16,109995.0,135.6521,135.994,135.6161,135.985,109995.0
2019-08-02 09:30:00,151.79,151.79,151.3,151.41,21657.0,136.5517,136.5517,136.1109,136.2099,21657.0
2019-08-02 09:35:00,151.47,151.47,150.85,151.22,28314.0,136.2639,136.2639,135.7061,136.039,28314.0
2019-08-02 09:40:00,151.21,151.34,150.78,151.13,8966.0,136.03,136.1469,135.6431,135.958,8966.0
2019-08-02 09:45:00,151.18,151.18,150.73,150.99,9057.0,136.003,136.003,135.5981,135.832,9057.0
2019-08-02 09:50:00,151.06,151.79,151.05,151.69,8993.0,135.895,136.5517,135.886,136.4618,8993.0
2019-08-02 09:55:00,151.89,151.89,151.42,151.58,6605.0,136.6417,136.6417,136.2189,136.3628,6605.0
2019-08-02 10:00:00,151.58,151.62,151.19,151.3,9856.0,136.3628,136.3988,136.012,136.1109,9856.0
2019-08-02 10:05:00,151.29,151.65,151.29,151.4,5729.0,136.1019,136.4258,136.1019,136.2009,5729.0
2019-08-02 10:10:00,151.37,151.48,151.0,151.12,21282.0,136.1739,136.2729,135.841,135.949,21282.0
2019-08-02 10:15:00,151.08,151.08,150.47,150.47,47545.0,135.913,135.913,135.3643,135.3643,47545.0
2019-08-02 10:20:00,150.43,150.79,150.33,150.77,11626.0,135.3283,135.6521,135.2383,135.6341,11626.0
2019-08-02 10:25:00,150.75,150.75,150.56,150.59,15080.0,135.6161,135.6161,135.4452,135.4722,15080.0
2019-08-02 10:30:00,150.58,150.58,150.28,150.31,8784.0,135.4632,135.4632,135.1933,135.2203,8784.0
2019-08-02 10:35:00,150.32,150.67,150.27,150.67,10609.0,135.2293,135.5442,135.1843,135.5442,10609.0
2019-08-02 10:40:00,150.65,150.84,150.55,150.74,18270.0,135.5262,135.6971,135.4362,135.6071,18270.0
2019-08-02 10:45:00,150.72,150.97,150.68,150.93,6810.0,135.5892,135.8141,135.5532,135.7781,6810.0
2019-08-02 10:50:00,150.93,151.12,150.85,150.96,10404.0,135.7781,135.949,135.7061,135.8051,10404.0
2019-08-02 10:55:00,150.97,151.06,150.93,150.95,6021.0,135.8141,135.895,135.7781,135.7961,6021.0
2019-08-02 11:00:00,150.89,150.91,150.66,150.84,16716.0,135.7421,135.7601,135.5352,135.6971,16716.0
2019-08-02 11:05:00,150.92,151.09,150.87,150.99,11109.0,135.7691,135.922,135.7241,135.832,11109.0
2019-08-02 11:10:00,150.99,151.06,150.86,150.87,6615.0,135.832,135.895,135.7151,135.7241,6615.0
2019-08-02 11:15:00,150.85,150.95,150.76,150.88,4512.0,135.7061,135.7961,135.6251,135.7331,4512.0
2019-08-02 11:20:00,150.83,150.99,150.79,150.93,10245.0,135.6881,135.832,135.6521,135.7781,10245.0
2019-08-02 11:25:00,150.99,151.02,150.87,150.89,3714.0,135.832,135.859,135.7241,135.7421,3714.0
2019-08-02 11:30:00,150.91,150.96,150.84,150.84,4139.0,135.7601,135.8051,135.6971,135.6971,4139.0
2019-08-02 11:35:00,150.83,150.9,150.76,150.8,7430.0,135.6881,135.7511,135.6251,135.6611,7430.0
2019-08-02 11:40:00,150.8,150.98,150.74,150.89,8999.0,135.6611,135.8231,135.6071,135.7421,8999.0
2019-08-02 11:45:00,150.89,150.97,150.83,150.95,5666.0,135.7421,135.8141,135.6881,135.7961,5666.0
2019-08-02 11:50:00,150.97,151.1,150.85,151.1,5119.0,135.8141,135.931,135.7061,135.931,5119.0
2019-08-02 11:55:00,151.11,151.2,151.07,151.15,6105.0,135.94,136.021,135.904,135.976,6105.0
2019-08-02 12:00:00,151.22,151.3,151.14,151.24,11325.0,136.039,136.1109,135.967,136.057,11325.0
2019-08-02 12:05:00,151.23,151.42,151.23,151.41,6644.0,136.048,136.2189,136.048,136.2099,6644.0
2019-08-02 12:10:00,151.4,151.53,151.38,151.46,9728.0,136.2009,136.3178,136.1829,136.2549,9728.0
2019-08-02 12:15:00,151.45,151.5,151.33,151.39,15669.0,136.2459,136.2908,136.1379,136.1919,15669.0
2019-08-02 12:20:00,151.36,151.43,151.25,151.3,6060.0,136.1649,136.2279,136.0659,136.1109,6060.0
2019-08-02 12:25:00,151.33,151.49,151.33,151.49,8466.0,136.1379,136.2819,136.1379,136.2819,8466.0
2019-08-02 12:30:00,151.49,151.73,151.47,151.69,2625.0,136.2819,136.4978,136.2639,136.4618,2625.0
2019-08-02 12:35:00,151.68,151.88,151.67,151.73,6173.0,136.4528,136.6327,136.4438,136.4978,6173.0
2019-08-02 12:40:00,151.69,151.74,151.57,151.71,3238.0,136.4618,136.5068,136.3538,136.4798,3238.0
2019-08-02 12:45:00,151.68,151.68,151.41,151.43,2910.0,136.4528,136.4528,136.2099,136.2279,2910.0
2019-08-02 12:50:00,151.42,151.45,151.3,151.3,4730.0,136.2189,136.2459,136.1109,136.1109,4730.0
2019-08-02 12:55:00,151.24,151.3,151.06,151.08,33375.0,136.057,136.1109,135.895,135.913,33375.0
2019-08-02 13:00:00,151.11,151.11,150.97,151.03,129055.0,135.94,135.94,135.8141,135.868,129055.0
2019-08-02 13:05:00,151.07,151.07,150.96,151.07,11794.0,135.904,135.904,135.8051,135.904,11794.0
2019-08-02 13:10:00,151.05,151.07,150.86,150.86,6034.0,135.886,135.904,135.7151,135.7151,6034.0
2019-08-02 13:15:00,150.9,151.0,150.85,150.87,3684.0,135.7511,135.841,135.7061,135.7241,3684.0
2019-08-02 13:20:00,150.87,151.12,150.83,151.12,13671.0,135.7241,135.949,135.6881,135.949,13671.0
2019-08-02 13:25:00,151.13,151.14,151.03,151.14,6994.0,135.958,135.967,135.868,135.967,6994.0
2019-08-02 13:30:00,151.1,151.11,151.01,151.05,7925.0,135.931,135.94,135.85,135.886,7925.0
2019-08-02 13:35:00,151.05,151.09,150.94,151.05,6391.0,135.886,135.922,135.7871,135.886,6391.0
2019-08-02 13:40:00,151.1,151.32,151.07,151.3,12590.0,135.931,136.1289,135.904,136.1109,12590.0
2019-08-02 13:45:00,151.3,151.38,151.26,151.29,15167.0,136.1109,136.1829,136.0749,136.1019,15167.0
2019-08-02 13:50:00,151.28,151.31,151.26,151.3,8075.0,136.0929,136.1199,136.0749,136.1109,8075.0
2019-08-02 13:55:00,151.32,151.45,151.3,151.38,12799.0,136.1289,136.2459,136.1109,136.1829,12799.0
2019-08-02 14:00:00,151.39,151.47,151.33,151.44,7105.0,136.1919,136.2639,136.1379,136.2369,7105.0
2019-08-02 14:05:00,151.47,151.71,151.46,151.59,3969.0,136.2639,136.4798,136.2549,136.3718,3969.0
2019-08-02 14:10:00,151.57,151.66,151.56,151.66,3335.0,136.3538,136.4348,136.3448,136.4348,3335.0
2019-08-02 14:15:00,151.69,151.69,151.49,151.53,6871.0,136.4618,136.4618,136.2819,136.3178,6871.0
2019-08-02 14:20:00,151.59,151.75,151.49,151.74,5187.0,136.3718,136.5158,136.2819,136.5068,5187.0
2019-08-02 14:25:00,151.72,151.72,151.59,151.69,5479.0,136.4888,136.4888,136.3718,136.4618,5479.0
2019-08-02 14:30:00,151.68,151.68,151.62,151.66,4427.0,136.4528,136.4528,136.3988,136.4348,4427.0
2019-08-02 14:35:00,151.68,151.89,151.68,151.85,7752.0,136.4528,136.6417,136.4528,136.6057,7752.0
2019-08-02 14:40:00,151.92,151.93,151.78,151.87,7180.0,136.6687,136.6777,136.5427,136.6237,7180.0
2019-08-02 14:45:00,151.86,151.88,151.61,151.64,20399.0,136.6147,136.6327,136.3898,136.4168,20399.0
2019-08-02 14:50:00,151.64,151.7,151.59,151.66,5259.0,136.4168,136.4708,136.3718,136.4348,5259.0
2019-08-02 14:55:00,151.63,151.7,151.5,151.69,7414.0,136.4078,136.4708,136.2908,136.4618,7414.0
2019-08-02 15:00:00,151.7,151.84,151.69,151.76,17855.0,136.4708,136.5967,136.4618,136.5247,17855.0
2019-08-02 15:05:00,151.76,151.89,151.73,151.84,19697.0,136.5247,136.6417,136.4978,136.5967,19697.0
2019-08-02 15:10:00,151.84,151.84,151.68,151.72,11608.0,136.5967,136.5967,136.4528,136.4888,11608.0
2019-08-02 15:15:00,151.73,151.83,151.68,151.81,6693.0,136.4978,136.5877,136.4528,136.5697,6693.0
2019-08-02 15:20:00,151.82,152.18,151.81,152.18,10042.0,136.5787,136.9026,136.5697,136.9026,10042.0
2019-08-02 15:25:00,152.18,152.31,152.14,152.22,21300.0,136.9026,137.0195,136.8666,136.9386,21300.0
2019-08-02 15:30:00,152.23,152.4,152.2,152.39,36801.0,136.9476,137.1005,136.9206,137.0915,36801.0
2019-08-02 15:35:00,152.4,153.04,152.39,152.77,32041.0,137.1005,137.6762,137.0915,137.4334,32041.0
2019-08-02 15:40:00,152.73,152.76,152.49,152.59,37495.0,137.3974,137.4244,137.1815,137.2714,37495.0
2019-08-02 15:45:00,152.58,152.6,152.34,152.38,36206.0,137.2624,137.2804,137.0465,137.0825,36206.0
2019-08-02 15:50:00,152.34,152.41,151.94,151.96,42977.0,137.0465,137.1095,136.6867,136.7047,42977.0
2019-08-02 15:55:00,151.97,152.37,151.97,152.23,124875.0,136.7137,137.0735,136.7137,136.9476,124875.0
2019-08-05 09:30:00,151.19,151.55,150.75,151.4,19479.0,136.012,136.3358,135.6161,136.2009,19479.0
2019-08-05 09:35:00,151.22,151.32,150.92,151.32,14465.0,136.039,136.1289,135.7691,136.1289,14465.0
2019-08-05 09:40:00,151.33,151.7,151.17,151.3,22059.0,136.1379,136.4708,135.994,136.1109,22059.0
2019-08-05 09:45:00,151.39,151.7,151.32,151.63,11243.0,136.1919,136.4708,136.1289,136.4078,11243.0
2019-08-05 09:50:00,151.59,151.76,151.43,151.76,20021.0,136.3718,136.5247,136.2279,136.5247,20021.0
2019-08-05 09:55:00,151.76,151.92,151.63,151.72,11380.0,136.5247,136.6687,136.4078,136.4888,11380.0
2019-08-05 10:00:00,151.69,151.8,151.54,151.55,17719.0,136.4618,136.5607,136.3268,136.3358,17719.0
2019-08-05 10:05:00,151.55,151.84,151.51,151.71,10986.0,136.3358,136.5967,136.2998,136.4798,10986.0
2019-08-05 10:10:00,151.77,151.77,151.52,151.56,6436.0,136.5337,136.5337,136.3088,136.3448,6436.0
2019-08-05 10:15:00,151.55,151.67,151.33,151.33,9848.0,136.3358,136.4438,136.1379,136.1379,9848.0
2019-08-05 10:20:00,151.33,151.46,151.19,151.27,10673.0,136.1379,136.2549,136.012,136.0839,10673.0
2019-08-05 10:25:00,151.21,151.35,151.1,151.25,7991.0,136.03,136.1559,135.931,136.0659,7991.0
2019-08-05 10:30:00,151.23,151.55,151.22,151.22,8367.0,136.048,136.3358,136.039,136.039,8367.0
2019-08-05 10:35:00,151.21,151.3,151.11,151.18,5100.0,136.03,136.1109,135.94,136.003,5100.0
2019-08-05 10:40:00,151.19,151.29,150.93,150.93,9264.0,136.012,136.1019,135.7781,135.7781,9264.0
2019-08-05 10:45:00,151.0,151.05,150.9,150.92,5078.0,135.841,135.886,135.7511,135.7691,5078.0
2019-08-05 10:50:00,150.92,151.25,150.86,151.25,9628.0,135.7691,136.0659,135.7151,136.0659,9628.0
2019-08-05 10:55:00,151.25,151.32,151.08,151.19,6691.0,136.0659,136.1289,135.913,136.012,6691.0
2019-08-05 11:00:00,151.23,151.47,151.22,151.26,12182.0,136.048,136.2639,136.039,136.0749,12182.0
2019-08-05 11:05:00,151.26,151.42,151.25,151.31,7625.0,136.0749,136.2189,136.0659,136.1199,7625.0
2019-08-05 11:10:00,151.34,151.48,151.32,151.4,7153.0,136.1469,136.2729,136.1289,136.2009,7153.0
2019-08-05 11:15:00,151.36,151.58,151.35,151.5,5896.0,136.1649,136.3628,136.1559,136.2908,5896.0
2019-08-05 11:20:00,151.53,151.63,151.5,151.61,6292.0,136.3178,136.4078,136.2908,136.3898,6292.0
2019-08-05 11:25:00,151.52,151.52,151.07,151.13,4106.0,136.3088,136.3088,135.904,135.958,4106.0
2019-08-05 11:30:00,151.19,151.19,150.92,150.94,7971.0,136.012,136.012,135.7691,135.7871,7971.0
2019-08-05 11:35:00,150.92,151.03,150.85,150.88,8898.0,135.7691,135.868,135.7061,135.7331,8898.0
2019-08-05 11:40:00,150.95,150.95,150.74,150.89,5509.0,135.7961,135.7961,135.6071,135.7421,5509.0
2019-08-05 11:45:00,150.96,151.23,150.96,151.21,7300.0,135.8051,136.048,135.8051,136.03,7300.0
2019-08-05 11:50:00,151.23,151.23,151.11,151.17,5327.0,136.048,136.048,135.94,135.994,5327.0
2019-08-05 11:55:00,151.12,151.12,150.87,150.92,14480.0,135.949,135.949,135.7241,135.7691,14480.0
2019-08-05 12:00:00,150.87,150.91,150.83,150.83,8333.0,135.7241,135.7601,135.6881,135.6881,8333.0
2019-08-05 12:05:00,150.83,150.83,150.63,150.63,5253.0,135.6881,135.6881,135.5082,135.5082,5253.0
2019-08-05 12:10:00,150.62,150.62,150.36,150.41,13319.0,135.4992,135.4992,135.2653,135.3103,13319.0
2019-08-05 12:15:00,150.41,150.49,150.36,150.48,10992.0,135.3103,135.3822,135.2653,135.3732,10992.0
2019-08-05 12:20:00,150.46,150.5,150.34,150.5,200086.0,135.3553,135.3912,135.2473,135.3912,200086.0
2019-08-05 12:25:00,150.43,150.53,150.08,150.17,7840.0,135.3283,135.4182,135.0134,135.0944,7840.0
2019-08-05 12:30:00,150.19,150.49,150.19,150.29,11418.0,135.1124,135.3822,135.1124,135.2023,11418.0
2019-08-05 12:35:00,150.28,150.31,150.0,150.05,5578.0,135.1933,135.2203,134.9414,134.9864,5578.0
2019-08-05 12:40:00,150.11,150.11,149.8,149.84,11415.0,135.0404,135.0404,134.7615,134.7975,11415.0
2019-08-05 12:45:00,149.86,149.94,149.65,149.67,8619.0,134.8155,134.8875,134.6266,134.6446,8619.0
2019-08-05 12:50:00,149.66,149.91,149.61,149.71,9016.0,134.6356,134.8605,134.5906,134.6805,9016.0
2019-08-05 12:55:00,149.7,149.7,149.46,149.65,18490.0,134.6716,134.6716,134.4556,134.6266,18490.0
2019-08-05 13:00:00,149.58,149.82,149.58,149.77,10849.0,134.5636,134.7795,134.5636,134.7345,10849.0
2019-08-05 13:05:00,149.77,149.96,149.7,149.94,6334.0,134.7345,134.9055,134.6716,134.8875,6334.0
2019-08-05 13:10:00,150.0,150.12,149.92,149.94,6837.0,134.9414,135.0494,134.8695,134.8875,6837.0
2019-08-05 13:15:00,149.94,150.0,149.84,149.97,11376.0,134.8875,134.9414,134.7975,134.9144,11376.0
2019-08-05 13:20:00,149.94,150.05,149.9,150.03,4475.0,134.8875,134.9864,134.8515,134.9684,4475.0
2019-08-05 13:25:00,149.98,150.01,149.76,149.76,5614.0,134.9234,134.9504,134.7255,134.7255,5614.0
2019-08-05 13:30:00,149.72,149.91,149.68,149.91,6166.0,134.6895,134.8605,134.6536,134.8605,6166.0
2019-08-05 13:35:00,149.94,150.21,149.91,150.21,5414.0,134.8875,135.1304,134.8605,135.1304,5414.0
2019-08-05 13:40:00,150.23,150.23,149.74,149.74,9749.0,135.1483,135.1483,134.7075,134.7075,9749.0
2019-08-05 13:45:00,149.78,149.81,149.66,149.74,7253.0,134.7435,134.7705,134.6356,134.7075,7253.0
2019-08-05 13:50:00,149.7,149.7,149.56,149.56,6142.0,134.6716,134.6716,134.5456,134.5456,6142.0
2019-08-05 13:55:00,149.56,149.78,149.56,149.58,9115.0,134.5456,134.7435,134.5456,134.5636,9115.0
2019-08-05 14:00:00,149.57,149.64,149.5,149.56,8934.0,134.5546,134.6176,134.4916,134.5456,8934.0
2019-08-05 14:05:00,149.54,149.7,149.54,149.55,6981.0,134.5276,134.6716,134.5276,134.5366,6981.0
2019-08-05 14:10:00,149.54,149.7,149.48,149.61,12286.0,134.5276,134.6716,134.4736,134.5906,12286.0
2019-08-05 14:15:00,149.61,149.68,149.53,149.6,15226.0,134.5906,134.6536,134.5186,134.5816,15226.0
2019-08-05 14:20:00,149.62,149.81,149.51,149.57,8483.0,134.5996,134.7705,134.5006,134.5546,8483.0
2019-08-05 14:25:00,149.56,149.56,149.12,149.14,6384.0,134.5456,134.5456,134.1498,134.1678,6384.0
2019-08-05 14:30:00,149.17,149.17,148.96,149.11,5757.0,134.1948,134.1948,134.0058,134.1408,5757.0
2019-08-05 14:35:00,149.14,149.26,148.94,148.94,14016.0,134.1678,134.2757,133.9878,133.9878,14016.0
2019-08-05 14:40:00,148.89,148.98,148.55,148.55,8940.0,133.9429,134.0238,133.637,133.637,8940.0
2019-08-05 14:45:00,148.59,148.76,148.53,148.66,8478.0,133.673,133.8259,133.619,133.736,8478.0
2019-08-05 14:50:00,148.62,148.77,148.58,148.6,25269.0,133.7,133.8349,133.664,133.682,25269.0
2019-08-05 14:55:00,148.6,148.66,148.5,148.51,11052.0,133.682,133.736,133.592,133.601,11052.0
2019-08-05 15:00:00,148.54,148.73,148.38,148.4,34503.0,133.628,133.7989,133.4841,133.5021,34503.0
2019-08-05 15:05:00,148.39,148.42,147.89,147.98,44231.0,133.4931,133.5201,133.0433,133.1242,44231.0
2019-08-05 15:10:00,147.99,148.6,147.98,148.53,22016.0,133.1332,133.682,133.1242,133.619,22016.0
2019-08-05 15:15:00,148.55,148.78,148.24,148.73,24376.0,133.637,133.8439,133.3581,133.7989,24376.0
2019-08-05 15:20:00,148.67,148.98,148.64,148.71,16354.0,133.745,134.0238,133.718,133.7809,16354.0
2019-08-05 15:25:00,148.7,148.96,148.57,148.63,16096.0,133.7719,134.0058,133.655,133.709,16096.0
2019-08-05 15:30:00,148.62,148.87,148.37,148.79,34128.0,133.7,133.9249,133.4751,133.8529,34128.0
2019-08-05 15:35:00,148.75,149.09,148.73,148.92,34313.0,133.8169,134.1228,133.7989,133.9699,34313.0
2019-08-05 15:40:00,148.92,149.2,148.85,149.18,29278.0,133.9699,134.2217,133.9069,134.2038,29278.0
2019-08-05 15:45:00,149.18,149.25,148.72,148.81,36714.0,134.2038,134.2667,133.7899,133.8709,36714.0
2019-08-05 15:50:00,148.79,148.79,148.4,148.6,62722.0,133.8529,133.8529,133.5021,133.682,62722.0
2019-08-05 15:55:00,148.56,148.64,148.39,148.47,92062.0,133.646,133.718,133.4931,133.565,92062.0
2019-08-06 09:30:00,148.06,148.53,147.48,148.02,41586.0,133.1962,133.619,132.6744,133.1602,41586.0
2019-08-06 09:35:00,148.01,148.7,147.77,148.59,11605.0,133.1512,133.7719,132.9353,133.673,11605.0
2019-08-06 09:40:00,148.62,149.19,148.46,148.92,14946.0,133.7,134.2128,133.556,133.9699,14946.0
2019-08-06 09:45:00,148.88,148.95,148.35,148.35,11054.0,133.9339,133.9968,133.4571,133.4571,11054.0
2019-08-06 09:50:00,148.37,148.65,148.21,148.46,12935.0,133.4751,133.727,133.3311,133.556,12935.0
2019-08-06 09:55:00,148.27,148.56,148.19,148.53,10553.0,133.3851,133.646,133.3131,133.619,10553.0
2019-08-06 10:00:00,148.53,149.14,148.46,149.02,12577.0,133.619,134.1678,133.556,134.0598,12577.0
2019-08-06 10:05:00,149.03,149.03,148.75,148.76,10404.0,134.0688,134.0688,133.8169,133.8259,10404.0
2019-08-06 10:10:00,148.71,148.77,148.31,148.36,16252.0,133.7809,133.8349,133.4211,133.4661,16252.0
2019-08-06 10:15:00,148.35,148.38,148.17,148.21,9866.0,133.4571,133.4841,133.2951,133.3311,9866.0
2019-08-06 10:20:00,148.25,148.73,148.25,148.73,22606.0,133.3671,133.7989,133.3671,133.7989,22606.0
2019-08-06 10:25:00,148.68,148.83,148.63,148.67,10248.0,133.754,133.8889,133.709,133.745,10248.0
2019-08-06 10:30:00,148.72,149.34,148.71,149.34,7984.0,133.7899,134.3477,133.7809,134.3477,7984.0
2019-08-06 10:35:00,149.34,149.55,149.27,149.55,6628.0,134.3477,134.5366,134.2847,134.5366,6628.0
2019-08-06 10:40:00,149.61,149.75,149.26,149.27,9036.0,134.5906,134.7165,134.2757,134.2847,9036.0
2019-08-06 10:45:00,149.22,149.29,149.11,149.16,9519.0,134.2397,134.3027,134.1408,134.1858,9519.0
2019-08-06 10:50:00,149.15,149.16,149.04,149.06,7126.0,134.1768,134.1858,134.0778,134.0958,7126.0
2019-08-06 10:55:00,149.06,149.29,148.97,149.29,6198.0,134.0958,134.3027,134.0148,134.3027,6198.0
2019-08-06 11:00:00,149.29,149.29,148.93,148.98,5986.0,134.3027,134.3027,133.9789,134.0238,5986.0
2019-08-06 11:05:00,148.96,149.15,148.95,149.05,9451.0,134.0058,134.1768,133.9968,134.0868,9451.0
2019-08-06 11:10:00,149.06,149.06,148.8,148.81,7849.0,134.0958,134.0958,133.8619,133.8709,7849.0
2019-08-06 11:15:00,148.82,148.82,148.62,148.65,7693.0,133.8799,133.8799,133.7,133.727,7693.0
2019-08-06 11:20:00,148.63,148.82,148.6,148.82,6634.0,133.709,133.8799,133.682,133.8799,6634.0
2019-08-06 11:25:00,148.84,149.06,148.84,148.94,8405.0,133.8979,134.0958,133.8979,133.9878,8405.0
2019-08-06 11:30:00,148.96,149.03,148.68,148.69,7963.0,134.0058,134.0688,133.754,133.7629,7963.0
2019-08-06 11:35:00,148.68,148.78,148.63,148.74,8981.0,133.754,133.8439,133.709,133.8079,8981.0
2019-08-06 11:40:00,148.74,148.96,148.7,148.96,5826.0,133.8079,134.0058,133.7719,134.0058,5826.0
2019-08-06 11:45:00,148.97,149.09,148.89,149.09,7360.0,134.0148,134.1228,133.9429,134.1228,7360.0
2019-08-06 11:50:00,149.15,149.24,148.93,148.94,8688.0,134.1768,134.2577,133.9789,133.9878,8688.0
2019-08-06 11:55:00,148.94,149.12,148.76,149.08,7974.0,133.9878,134.1498,133.8259,134.1138,7974.0
2019-08-06 12:00:00,149.11,149.28,149.06,149.2,12918.0,134.1408,134.2937,134.0958,134.2217,12918.0
2019-08-06 12:05:00,149.2,149.39,149.14,149.39,141168.0,134.2217,134.3927,134.1678,134.3927,141168.0
2019-08-06 12:10:00,149.4,149.4,149.1,149.22,6750.0,134.4017,134.4017,134.1318,134.2397,6750.0
2019-08-06 12:15:00,149.23,149.55,149.2,149.46,43108.0,134.2487,134.5366,134.2217,134.4556,43108.0
2019-08-06 12:20:00,149.47,149.67,149.4,149.45,32625.0,134.4646,134.6446,134.4017,134.4466,32625.0
2019-08-06 12:25:00,149.51,149.55,149.47,149.5,5699.0,134.5006,134.5366,134.4646,134.4916,5699.0
2019-08-06 12:30:00,149.5,150.13,149.45,149.89,38783.0,134.4916,135.0584,134.4466,134.8425,38783.0
2019-08-06 12:35:00,149.9,149.91,149.75,149.87,8017.0,134.8515,134.8605,134.7165,134.8245,8017.0
2019-08-06 12:40:00,149.88,150.08,149.86,150.04,7897.0,134.8335,135.0134,134.8155,134.9774,7897.0
2019-08-06 12:45:00,150.06,150.06,149.75,149.79,11732.0,134.9954,134.9954,134.7165,134.7525,11732.0
2019-08-06 12:50:00,149.75,149.88,149.74,149.8,11637.0,134.7165,134.8335,134.7075,134.7615,11637.0
2019-08-06 12:55:00,149.8,150.04,149.8,149.99,8595.0,134.7615,134.9774,134.7615,134.9324,8595.0
2019-08-06 13:00:00,150.05,150.23,150.05,150.2,6320.0,134.9864,135.1483,134.9864,135.1214,6320.0
2019-08-06 13:05:00,150.18,150.4,150.15,150.33,8542.0,135.1034,135.3013,135.0764,135.2383,8542.0
2019-08-06 13:10:00,150.28,150.59,150.28,150.57,25488.0,135.1933,135.4722,135.1933,135.4542,25488.0
2019-08-06 13:15:00,150.59,150.73,150.48,150.49,21904.0,135.4722,135.5981,135.3732,135.3822,21904.0
2019-08-06 13:20:00,150.49,150.58,150.41,150.58,13749.0,135.3822,135.4632,135.3103,135.4632,13749.0
2019-08-06 13:25:00,150.59,150.72,150.59,150.63,6942.0,135.4722,135.5892,135.4722,135.5082,6942.0
2019-08-06 13:30:00,150.62,150.62,150.47,150.56,5308.0,135.4992,135.4992,135.3643,135.4452,5308.0
2019-08-06 13:35:00,150.58,150.62,150.5,150.61,10874.0,135.4632,135.4992,135.3912,135.4902,10874.0
2019-08-06 13:40:00,150.6,150.69,150.55,150.6,5206.0,135.4812,135.5622,135.4362,135.4812,5206.0
2019-08-06 13:45:00,150.6,150.8,150.56,150.75,5058.0,135.4812,135.6611,135.4452,135.6161,5058.0
2019-08-06 13:50:00,150.73,150.87,150.71,150.86,5004.0,135.5981,135.7241,135.5802,135.7151,5004.0
2019-08-06 13:55:00,150.82,150.82,150.61,150.64,5839.0,135.6791,135.6791,135.4902,135.5172,5839.0
2019-08-06 14:00:00,150.62,150.65,150.5,150.62,15575.0,135.4992,135.5262,135.3912,135.4992,15575.0
2019-08-06 14:05:00,150.62,150.65,150.5,150.61,6586.0,135.4992,135.5262,135.3912,135.4902,6586.0
2019-08-06 14:10:00,150.65,150.86,150.64,150.77,4852.0,135.5262,135.7151,135.5172,135.6341,4852.0
2019-08-06 14:15:00,150.78,151.1,150.78,151.09,13925.0,135.6431,135.931,135.6431,135.922,13925.0
2019-08-06 14:20:00,151.12,151.21,151.09,151.14,9020.0,135.949,136.03,135.922,135.967,9020.0
2019-08-06 14:25:00,151.17,151.28,151.15,151.25,6765.0,135.994,136.0929,135.976,136.0659,6765.0
2019-08-06 14:30:00,151.25,151.58,151.19,151.52,6818.0,136.0659,136.3628,136.012,136.3088,6818.0
2019-08-06 14:35:00,151.5,151.67,151.45,151.66,13128.0,136.2908,136.4438,136.2459,136.4348,13128.0
2019-08-06 14:40:00,151.62,151.82,151.54,151.79,23116.0,136.3988,136.5787,136.3268,136.5517,23116.0
2019-08-06 14:45:00,151.78,151.8,151.54,151.56,17612.0,136.5427,136.5607,136.3268,136.3448,17612.0
2019-08-06 14:50:00,151.59,151.59,151.36,151.41,33384.0,136.3718,136.3718,136.1649,136.2099,33384.0
2019-08-06 14:55:00,151.39,151.46,151.36,151.39,14750.0,136.1919,136.2549,136.1649,136.1919,14750.0
2019-08-06 15:00:00,151.41,151.48,151.37,151.39,21170.0,136.2099,136.2729,136.1739,136.1919,21170.0
2019-08-06 15:05:00,151.38,151.53,151.38,151.49,27560.0,136.1829,136.3178,136.1829,136.2819,27560.0
2019-08-06 15:10:00,151.48,151.62,151.42,151.56,9727.0,136.2729,136.3988,136.2189,136.3448,9727.0
2019-08-06 15:15:00,151.69,151.76,151.54,151.61,10638.0,136.4618,136.5247,136.3268,136.3898,10638.0
2019-08-06 15:20:00,151.61,151.77,151.58,151.74,24581.0,136.3898,136.5337,136.3628,136.5068,24581.0
2019-08-06 15:25:00,151.76,151.76,151.6,151.76,27301.0,136.5247,136.5247,136.3808,136.5247,27301.0
2019-08-06 15:30:00,151.73,151.74,151.57,151.73,57917.0,136.4978,136.5068,136.3538,136.4978,57917.0
2019-08-06 15:35:00,151.72,151.79,151.69,151.79,27422.0,136.4888,136.5517,136.4618,136.5517,27422.0
2019-08-06 15:40:00,151.8,152.13,151.78,152.06,28412.0,136.5607,136.8576,136.5427,136.7946,28412.0
2019-08-06 15:45:00,152.06,152.25,151.93,152.2,42831.0,136.7946,136.9656,136.6777,136.9206,42831.0
2019-08-06 15:50:00,152.23,152.43,152.17,152.26,68992.0,136.9476,137.1275,136.8936,136.9746,68992.0
2019-08-06 15:55:00,152.26,152.26,151.9,152.16,82779.0,136.9746,136.9746,136.6507,136.8846,82779.0
2019-08-07 09:30:00,150.77,151.65,149.61,150.03,32869.0,135.6341,136.4258,134.5906,134.9684,32869.0
2019-08-07 09:35:00,150.04,150.82,149.96,150.8,8254.0,134.9774,135.6791,134.9055,135.6611,8254.0
2019-08-07 09:40:00,150.79,150.79,149.77,149.77,23345.0,135.6521,135.6521,134.7345,134.7345,23345.0
2019-08-07 09:45:00,149.68,149.99,149.07,149.33,39370.0,134.6536,134.9324,134.1048,134.3387,39370.0
2019-08-07 09:50:00,149.31,149.96,149.31,149.89,14107.0,134.3207,134.9055,134.3207,134.8425,14107.0
2019-08-07 09:55:00,149.96,150.39,149.96,149.99,6670.0,134.9055,135.2923,134.9055,134.9324,6670.0
2019-08-07 10:00:00,149.99,150.08,149.91,150.02,17459.0,134.9324,135.0134,134.8605,134.9594,17459.0
2019-08-07 10:05:00,150.09,150.42,149.97,150.35,12841.0,135.0224,135.3193,134.9144,135.2563,12841.0
2019-08-07 10:10:00,150.28,150.52,150.15,150.31,10237.0,135.1933,135.4092,135.0764,135.2203,10237.0
2019-08-07 10:15:00,150.22,150.68,150.22,150.54,8281.0,135.1393,135.5532,135.1393,135.4272,8281.0
2019-08-07 10:20:00,150.41,150.53,149.99,150.41,16073.0,135.3103,135.4182,134.9324,135.3103,16073.0
2019-08-07 10:25:00,150.41,150.95,150.34,150.73,15188.0,135.3103,135.7961,135.2473,135.5981,15188.0
2019-08-07 10:30:00,150.74,151.08,150.72,150.9,7292.0,135.6071,135.913,135.5892,135.7511,7292.0
2019-08-07 10:35:00,150.93,151.42,150.91,151.42,11709.0,135.7781,136.2189,135.7601,136.2189,11709.0
2019-08-07 10:40:00,151.36,151.43,151.03,151.43,8775.0,136.1649,136.2279,135.868,136.2279,8775.0
2019-08-07 10:45:00,151.43,151.55,151.14,151.55,8090.0,136.2279,136.3358,135.967,136.3358,8090.0
2019-08-07 10:50:00,151.51,152.0,151.5,152.0,13454.0,136.2998,136.7407,136.2908,136.7407,13454.0
2019-08-07 10:55:00,152.03,152.08,151.5,151.9,20468.0,136.7676,136.8126,136.2908,136.6507,20468.0
2019-08-07 11:00:00,151.85,151.95,151.68,151.78,8547.0,136.6057,136.6957,136.4528,136.5427,8547.0
2019-08-07 11:05:00,151.73,151.73,151.45,151.57,6710.0,136.4978,136.4978,136.2459,136.3538,6710.0
2019-08-07 11:10:00,151.61,152.01,151.58,152.0,9658.0,136.3898,136.7496,136.3628,136.7407,9658.0
2019-08-07 11:15:00,152.0,152.02,151.69,151.77,8176.0,136.7407,136.7586,136.4618,136.5337,8176.0
2019-08-07 11:20:00,151.81,151.89,151.4,151.57,11391.0,136.5697,136.6417,136.2009,136.3538,11391.0
2019-08-07 11:25:00,151.61,151.64,151.5,151.64,4878.0,136.3898,136.4168,136.2908,136.4168,4878.0
2019-08-07 11:30:00,151.58,151.63,151.38,151.57,19010.0,136.3628,136.4078,136.1829,136.3538,19010.0
2019-08-07 11:35:00,151.63,152.02,151.62,151.99,12172.0,136.4078,136.7586,136.3988,136.7317,12172.0
2019-08-07 11:40:00,152.0,152.07,151.7,151.77,7807.0,136.7407,136.8036,136.4708,136.5337,7807.0
2019-08-07 11:45:00,151.86,151.86,151.65,151.79,10630.0,136.6147,136.6147,136.4258,136.5517,10630.0
2019-08-07 11:50:00,151.77,151.91,151.66,151.91,5658.0,136.5337,136.6597,136.4348,136.6597,5658.0
2019-08-07 11:55:00,152.0,152.21,151.91,152.19,12843.0,136.7407,136.9296,136.6597,136.9116,12843.0
2019-08-07 12:00:00,152.18,152.23,151.86,151.89,7590.0,136.9026,136.9476,136.6147,136.6417,7590.0
2019-08-07 12:05:00,151.86,151.89,151.73,151.78,7705.0,136.6147,136.6417,136.4978,136.5427,7705.0
2019-08-07 12:10:00,151.79,152.06,151.76,151.99,11269.0,136.5517,136.7946,136.5247,136.7317,11269.0
2019-08-07 12:15:00,151.97,152.05,151.91,151.96,19018.0,136.7137,136.7856,136.6597,136.7047,19018.0
2019-08-07 12:20:00,151.92,151.96,151.77,151.9,10230.0,136.6687,136.7047,136.5337,136.6507,10230.0
2019-08-07 12:25:00,151.92,152.2,151.87,152.16,4441.0,136.6687,136.9206,136.6237,136.8846,4441.0
2019-08-07 12:30:00,152.14,152.55,152.14,152.54,8946.0,136.8666,137.2354,136.8666,137.2264,8946.0
2019-08-07 12:35:00,152.56,152.63,152.51,152.63,10451.0,137.2444,137.3074,137.1995,137.3074,10451.0
2019-08-07 12:40:00,152.63,152.93,152.63,152.86,4748.0,137.3074,137.5773,137.3074,137.5143,4748.0
2019-08-07 12:45:00,152.89,153.02,152.73,152.73,12289.0,137.5413,137.6583,137.3974,137.3974,12289.0
2019-08-07 12:50:00,152.71,153.04,152.71,153.04,5475.0,137.3794,137.6762,137.3794,137.6762,5475.0
2019-08-07 12:55:00,153.04,153.22,152.98,153.22,5522.0,137.6762,137.8382,137.6223,137.8382,5522.0
2019-08-07 13:00:00,153.23,153.29,153.14,153.27,7182.0,137.8472,137.9012,137.7662,137.8832,7182.0
2019-08-07 13:05:00,153.25,153.46,153.15,153.46,12576.0,137.8652,138.0541,137.7752,138.0541,12576.0
2019-08-07 13:10:00,153.44,153.47,153.33,153.4,16846.0,138.0361,138.0631,137.9371,138.0001,16846.0
2019-08-07 13:15:00,153.44,153.75,153.4,153.73,43016.0,138.0361,138.315,138.0001,138.297,43016.0
2019-08-07 13:20:00,153.73,153.75,153.41,153.47,23094.0,138.297,138.315,138.0091,138.0631,23094.0
2019-08-07 13:25:00,153.46,153.58,153.4,153.54,13291.0,138.0541,138.162,138.0001,138.1261,13291.0
2019-08-07 13:30:00,153.54,154.19,153.53,153.91,26387.0,138.1261,138.7108,138.1171,138.4589,26387.0
2019-08-07 13:35:00,153.94,154.11,153.93,154.1,13688.0,138.4859,138.6388,138.4769,138.6298,13688.0
2019-08-07 13:40:00,154.11,154.42,154.11,154.38,29033.0,138.6388,138.9177,138.6388,138.8817,29033.0
2019-08-07 13:45:00,154.35,154.39,154.15,154.39,17125.0,138.8547,138.8907,138.6748,138.8907,17125.0
2019-08-07 13:50:00,154.37,154.42,154.21,154.24,16161.0,138.8727,138.9177,138.7288,138.7558,16161.0
2019-08-07 13:55:00,154.23,154.24,153.93,154.03,17914.0,138.7468,138.7558,138.4769,138.5669,17914.0
2019-08-07 14:00:00,154.03,154.13,153.92,154.11,17656.0,138.5669,138.6568,138.4679,138.6388,17656.0
2019-08-07 14:05:00,154.08,154.42,154.08,154.39,17358.0,138.6118,138.9177,138.6118,138.8907,17358.0
2019-08-07 14:10:00,154.39,154.44,154.31,154.33,15125.0,138.8907,138.9357,138.8188,138.8367,15125.0
2019-08-07 14:15:00,154.17,154.18,153.81,153.83,11910.0,138.6928,138.7018,138.3689,138.3869,11910.0
2019-08-07 14:20:00,153.84,154.05,153.84,153.85,9440.0,138.3959,138.5849,138.3959,138.4049,9440.0
2019-08-07 14:25:00,153.87,154.1,153.8,154.1,16765.0,138.4229,138.6298,138.36,138.6298,16765.0
2019-08-07 14:30:00,154.11,154.24,154.1,154.14,13417.0,138.6388,138.7558,138.6298,138.6658,13417.0
2019-08-07 14:35:00,154.14,154.23,154.02,154.15,10315.0,138.6658,138.7468,138.5579,138.6748,10315.0
2019-08-07 14:40:00,154.13,154.67,154.13,154.61,10470.0,138.6568,139.1426,138.6568,139.0886,10470.0
2019-08-07 14:45:00,154.58,154.63,154.3,154.3,18422.0,139.0616,139.1066,138.8098,138.8098,18422.0
2019-08-07 14:50:00,154.32,154.57,154.29,154.46,26180.0,138.8277,139.0527,138.8008,138.9537,26180.0
2019-08-07 14:55:00,154.44,154.57,154.39,154.55,12154.0,138.9357,139.0527,138.8907,139.0347,12154.0
2019-08-07 15:00:00,154.56,154.63,154.16,154.38,36180.0,139.0437,139.1066,138.6838,138.8817,36180.0
2019-08-07 15:05:00,154.41,154.56,154.4,154.48,16013.0,138.9087,139.0437,138.8997,138.9717,16013.0
2019-08-07 15:10:00,154.44,154.73,154.43,154.59,29390.0,138.9357,139.1966,138.9267,139.0706,29390.0
2019-08-07 15:15:00,154.59,154.8,154.47,154.74,21025.0,139.0706,139.2596,138.9627,139.2056,21025.0
2019-08-07 15:20:00,154.75,154.9,154.68,154.78,21911.0,139.2146,139.3495,139.1516,139.2416,21911.0
2019-08-07 15:25:00,154.79,154.9,154.65,154.9,21217.0,139.2506,139.3495,139.1246,139.3495,21217.0
2019-08-07 15:30:00,154.92,155.21,154.88,155.14,59283.0,139.3675,139.6284,139.3315,139.5654,59283.0
2019-08-07 15:35:00,155.14,155.14,154.87,155.09,33469.0,139.5654,139.5654,139.3225,139.5204,33469.0
2019-08-07 15:40:00,155.09,155.13,154.68,154.81,43175.0,139.5204,139.5564,139.1516,139.2686,43175.0
2019-08-07 15:45:00,154.8,154.8,154.59,154.62,49188.0,139.2596,139.2596,139.0706,139.0976,49188.0
2019-08-07 15:50:00,154.61,154.62,154.33,154.39,75240.0,139.0886,139.0976,138.8367,138.8907,75240.0
2019-08-07 15:55:00,154.38,154.61,154.15,154.15,173157.0,138.8817,139.0886,138.6748,138.6748,173157.0
2019-08-08 09:30:00,154.55,155.23,154.54,155.15,33530.0,139.0347,139.6464,139.0257,139.5744,33530.0
2019-08-08 09:35:00,155.27,155.62,155.25,155.32,19967.0,139.6824,139.9972,139.6644,139.7274,19967.0
2019-08-08 09:40:00,155.39,155.55,154.99,155.16,48027.0,139.7903,139.9343,139.4305,139.5834,48027.0
2019-08-08 09:45:00,155.2,155.34,155.03,155.34,11457.0,139.6194,139.7453,139.4665,139.7453,11457.0
2019-08-08 09:50:00,155.22,155.35,155.08,155.25,12895.0,139.6374,139.7543,139.5115,139.6644,12895.0
2019-08-08 09:55:00,155.25,155.5,155.13,155.5,5764.0,139.6644,139.8893,139.5564,139.8893,5764.0
2019-08-08 10:00:00,155.55,155.72,155.42,155.67,11394.0,139.9343,140.0872,139.8173,140.0422,11394.0
2019-08-08 10:05:00,155.69,156.07,155.62,156.06,11673.0,140.0602,140.4021,139.9972,140.3931,11673.0
2019-08-08 10:10:00,156.06,156.09,155.55,155.61,26690.0,140.3931,140.4201,139.9343,139.9882,26690.0
2019-08-08 10:15:00,155.61,155.67,155.34,155.61,13455.0,139.9882,140.0422,139.7453,139.9882,13455.0
2019-08-08 10:20:00,155.61,155.91,155.54,155.78,7041.0,139.9882,140.2581,139.9253,140.1412,7041.0
2019-08-08 10:25:00,155.81,155.81,155.45,155.45,5570.0,140.1682,140.1682,139.8443,139.8443,5570.0
2019-08-08 10:30:00,155.48,155.5,155.41,155.47,8097.0,139.8713,139.8893,139.8083,139.8623,8097.0
2019-08-08 10:35:00,155.47,155.47,155.29,155.34,12663.0,139.8623,139.8623,139.7004,139.7453,12663.0
2019-08-08 10:40:00,155.41,155.42,155.3,155.37,11687.0,139.8083,139.8173,139.7094,139.7723,11687.0
2019-08-08 10:45:00,155.38,155.38,155.15,155.33,17237.0,139.7813,139.7813,139.5744,139.7364,17237.0
2019-08-08 10:50:00,155.35,155.61,155.34,155.61,5308.0,139.7543,139.9882,139.7453,139.9882,5308.0
2019-08-08 10:55:00,155.59,155.67,155.44,155.44,5057.0,139.9703,140.0422,139.8353,139.8353,5057.0
2019-08-08 11:00:00,155.4,155.57,155.27,155.3,10754.0,139.7993,139.9523,139.6824,139.7094,10754.0
2019-08-08 11:05:00,155.3,155.37,155.17,155.32,10931.0,139.7094,139.7723,139.5924,139.7274,10931.0
2019-08-08 11:10:00,155.3,155.54,155.3,155.54,18841.0,139.7094,139.9253,139.7094,139.9253,18841.0
2019-08-08 11:15:00,155.55,155.78,155.51,155.77,5287.0,139.9343,140.1412,139.8983,140.1322,5287.0
2019-08-08 11:20:00,155.78,155.87,155.69,155.69,5615.0,140.1412,140.2221,140.0602,140.0602,5615.0
2019-08-08 11:25:00,155.71,155.92,155.59,155.9,14938.0,140.0782,140.2671,139.9703,140.2491,14938.0
2019-08-08 11:30:00,155.94,156.01,155.8,155.93,13334.0,140.2851,140.3481,140.1592,140.2761,13334.0
2019-08-08 11:35:00,155.87,155.9,155.76,155.9,22662.0,140.2221,140.2491,140.1232,140.2491,22662.0
2019-08-08 11:40:00,155.93,156.13,155.93,156.1,15422.0,140.2761,140.456,140.2761,140.4291,15422.0
2019-08-08 11:45:00,156.12,156.18,156.02,156.09,13386.0,140.447,140.501,140.3571,140.4201,13386.0
2019-08-08 11:50:00,156.12,156.22,156.08,156.16,20499.0,140.447,140.537,140.4111,140.483,20499.0
2019-08-08 11:55:00,156.15,156.43,156.13,156.42,14686.0,140.474,140.7259,140.456,140.7169,14686.0
2019-08-08 12:00:00,156.46,156.52,156.42,156.5,10827.0,140.7529,140.8069,140.7169,140.7889,10827.0
2019-08-08 12:05:00,156.5,156.81,156.49,156.81,4822.0,140.7889,141.0678,140.7799,141.0678,4822.0
2019-08-08 12:10:00,156.82,156.9,156.75,156.84,28006.0,141.0768,141.1487,141.0138,141.0948,28006.0
2019-08-08 12:15:00,156.87,157.02,156.86,156.98,13642.0,141.1218,141.2567,141.1128,141.2207,13642.0
2019-08-08 12:20:00,156.98,157.17,156.95,157.11,10295.0,141.2207,141.3916,141.1937,141.3377,10295.0
2019-08-08 12:25:00,157.13,157.39,157.13,157.19,14649.0,141.3557,141.5895,141.3557,141.4096,14649.0
2019-08-08 12:30:00,157.16,157.39,157.16,157.32,7240.0,141.3826,141.5895,141.3826,141.5266,7240.0
2019-08-08 12:35:00,157.33,157.45,157.2,157.25,15923.0,141.5356,141.6435,141.4186,141.4636,15923.0
2019-08-08 12:40:00,157.24,157.33,157.16,157.19,11487.0,141.4546,141.5356,141.3826,141.4096,11487.0
2019-08-08 12:45:00,157.21,157.34,157.2,157.3,5255.0,141.4276,141.5446,141.4186,141.5086,5255.0
2019-08-08 12:50:00,157.33,157.41,157.29,157.35,6808.0,141.5356,141.6075,141.4996,141.5536,6808.0
2019-08-08 12:55:00,157.35,157.59,157.33,157.57,18895.0,141.5536,141.7695,141.5356,141.7515,18895.0
2019-08-08 13:00:00,157.58,157.7,157.55,157.62,18648.0,141.7605,141.8684,141.7335,141.7965,18648.0
2019-08-08 13:05:00,157.64,157.67,157.43,157.48,39388.0,141.8145,141.8414,141.6255,141.6705,39388.0
2019-08-08 13:10:00,157.52,157.54,157.25,157.28,15956.0,141.7065,141.7245,141.4636,141.4906,15956.0
2019-08-08 13:15:00,157.28,157.29,157.18,157.2,5653.0,141.4906,141.4996,141.4006,141.4186,5653.0
2019-08-08 13:20:00,157.2,157.27,157.09,157.09,13643.0,141.4186,141.4816,141.3197,141.3197,13643.0
2019-08-08 13:25:00,157.1,157.1,156.85,156.85,7093.0,141.3287,141.3287,141.1038,141.1038,7093.0
2019-08-08 13:30:00,156.86,157.07,156.86,157.03,23734.0,141.1128,141.3017,141.1128,141.2657,23734.0
2019-08-08 13:35:00,157.05,157.06,156.9,156.9,4811.0,141.2837,141.2927,141.1487,141.1487,4811.0
2019-08-08 13:40:00,156.9,157.08,156.9,156.97,5920.0,141.1487,141.3107,141.1487,141.2117,5920.0
2019-08-08 13:45:00,156.96,156.99,156.79,156.82,9132.0,141.2027,141.2297,141.0498,141.0768,9132.0
2019-08-08 13:50:00,156.82,156.96,156.77,156.94,8344.0,141.0768,141.2027,141.0318,141.1847,8344.0
2019-08-08 13:55:00,156.94,156.94,156.73,156.78,11352.0,141.1847,141.1847,140.9958,141.0408,11352.0
2019-08-08 14:00:00,156.77,156.83,156.56,156.82,50074.0,141.0318,141.0858,140.8429,141.0768,50074.0
2019-08-08 14:05:00,156.8,156.95,156.73,156.75,13520.0,141.0588,141.1937,140.9958,141.0138,13520.0
2019-08-08 14:10:00,156.74,156.85,156.68,156.71,20018.0,141.0048,141.1038,140.9508,140.9778,20018.0
2019-08-08 14:15:00,156.72,156.77,156.58,156.59,13445.0,140.9868,141.0318,140.8609,140.8699,13445.0
2019-08-08 14:20:00,156.61,156.72,156.58,156.67,6180.0,140.8879,140.9868,140.8609,140.9418,6180.0
2019-08-08 14:25:00,156.7,156.81,156.63,156.66,6642.0,140.9688,141.0678,140.9058,140.9328,6642.0
2019-08-08 14:30:00,156.7,156.93,156.67,156.76,11794.0,140.9688,141.1757,140.9418,141.0228,11794.0
2019-08-08 14:35:00,156.75,156.81,156.64,156.77,11644.0,141.0138,141.0678,140.9148,141.0318,11644.0
2019-08-08 14:40:00,156.75,156.92,156.72,156.92,17042.0,141.0138,141.1667,140.9868,141.1667,17042.0
2019-08-08 14:45:00,156.9,156.94,156.75,156.82,31245.0,141.1487,141.1847,141.0138,141.0768,31245.0
2019-08-08 14:50:00,156.83,157.05,156.82,156.93,22974.0,141.0858,141.2837,141.0768,141.1757,22974.0
2019-08-08 14:55:00,156.94,157.09,156.92,156.95,31040.0,141.1847,141.3197,141.1667,141.1937,31040.0
2019-08-08 15:00:00,156.93,157.1,156.93,157.1,27429.0,141.1757,141.3287,141.1757,141.3287,27429.0
2019-08-08 15:05:00,157.09,157.15,157.05,157.06,21645.0,141.3197,141.3736,141.2837,141.2927,21645.0
2019-08-08 15:10:00,157.05,157.05,156.83,156.88,12825.0,141.2837,141.2837,141.0858,141.1307,12825.0
2019-08-08 15:15:00,156.86,156.95,156.85,156.95,23182.0,141.1128,141.1937,141.1038,141.1937,23182.0
2019-08-08 15:20:00,156.91,157.08,156.85,157.03,16953.0,141.1577,141.3107,141.1038,141.2657,16953.0
2019-08-08 15:25:00,157.01,157.08,156.88,157.03,21541.0,141.2477,141.3107,141.1307,141.2657,21541.0
2019-08-08 15:30:00,157.01,157.15,156.97,157.12,14736.0,141.2477,141.3736,141.2117,141.3467,14736.0
2019-08-08 15:35:00,157.13,157.2,157.06,157.16,17619.0,141.3557,141.4186,141.2927,141.3826,17619.0
2019-08-08 15:40:00,157.17,157.57,157.15,157.54,38268.0,141.3916,141.7515,141.3736,141.7245,38268.0
2019-08-08 15:45:00,157.54,157.66,157.42,157.56,55490.0,141.7245,141.8324,141.6165,141.7425,55490.0
2019-08-08 15:50:00,157.55,157.69,157.39,157.64,58644.0,141.7335,141.8594,141.5895,141.8145,58644.0
2019-08-08 15:55:00,157.62,157.97,157.52,157.79,177567.0,141.7965,142.1113,141.7065,141.9494,177567.0
2019-08-09 09:30:00,157.55,158.41,157.0,158.27,32596.0,141.7335,142.5072,141.2387,142.3812,32596.0
2019-08-09 09:35:00,158.48,158.98,158.37,158.8,13697.0,142.5701,143.0199,142.4712,142.858,13697.0
2019-08-09 09:40:00,158.73,158.85,158.57,158.85,10653.0,142.795,142.903,142.6511,142.903,10653.0
2019-08-09 09:45:00,158.81,158.87,158.61,158.87,9956.0,142.867,142.921,142.6871,142.921,9956.0
2019-08-09 09:50:00,158.87,158.93,158.47,158.58,6677.0,142.921,142.9749,142.5611,142.6601,6677.0
2019-08-09 09:55:00,158.56,158.66,158.25,158.49,6907.0,142.6421,142.7321,142.3632,142.5791,6907.0
2019-08-09 10:00:00,158.49,158.49,158.19,158.23,6130.0,142.5791,142.5791,142.3092,142.3452,6130.0
2019-08-09 10:05:00,158.27,158.29,157.94,158.16,9863.0,142.3812,142.3992,142.0843,142.2822,9863.0
2019-08-09 10:10:00,158.03,158.43,158.02,158.33,8895.0,142.1653,142.5251,142.1563,142.4352,8895.0
2019-08-09 10:15:00,158.3,158.3,157.86,157.92,14318.0,142.4082,142.4082,142.0124,142.0663,14318.0
2019-08-09 10:20:00,157.89,157.95,157.63,157.79,5627.0,142.0394,142.0933,141.8055,141.9494,5627.0
2019-08-09 10:25:00,157.79,157.87,157.66,157.66,12261.0,141.9494,142.0214,141.8324,141.8324,12261.0
2019-08-09 10:30:00,157.68,157.73,157.35,157.36,8535.0,141.8504,141.8954,141.5536,141.5626,8535.0
2019-08-09 10:35:00,157.48,157.71,157.47,157.66,8728.0,141.6705,141.8774,141.6615,141.8324,8728.0
2019-08-09 10:40:00,157.63,157.76,157.4,157.75,12694.0,141.8055,141.9224,141.5985,141.9134,12694.0
2019-08-09 10:45:00,157.78,157.92,157.74,157.88,9020.0,141.9404,142.0663,141.9044,142.0304,9020.0
2019-08-09 10:50:00,157.91,158.24,157.91,158.16,9302.0,142.0573,142.3542,142.0573,142.2822,9302.0
2019-08-09 10:55:00,158.09,158.41,158.09,158.41,7364.0,142.2193,142.5072,142.2193,142.5072,7364.0
2019-08-09 11:00:00,158.36,158.55,158.35,158.41,12565.0,142.4622,142.6331,142.4532,142.5072,12565.0
2019-08-09 11:05:00,158.39,158.39,158.04,158.04,7283.0,142.4892,142.4892,142.1743,142.1743,7283.0
2019-08-09 11:10:00,158.05,158.19,157.98,158.16,14132.0,142.1833,142.3092,142.1203,142.2822,14132.0
2019-08-09 11:15:00,158.15,158.31,158.12,158.26,6678.0,142.2733,142.4172,142.2463,142.3722,6678.0
2019-08-09 11:20:00,158.26,158.39,158.23,158.27,31530.0,142.3722,142.4892,142.3452,142.3812,31530.0
2019-08-09 11:25:00,158.24,158.57,158.18,158.54,25005.0,142.3542,142.6511,142.3002,142.6241,25005.0
2019-08-09 11:30:00,158.54,158.94,158.53,158.87,22237.0,142.6241,142.9839,142.6151,142.921,22237.0
2019-08-09 11:35:00,158.83,158.89,158.37,158.52,10861.0,142.885,142.939,142.4712,142.6061,10861.0
2019-08-09 11:40:00,158.53,158.7,158.46,158.46,11682.0,142.6151,142.768,142.5521,142.5521,11682.0
2019-08-09 11:45:00,158.49,158.9,158.47,158.87,8260.0,142.5791,142.948,142.5611,142.921,8260.0
2019-08-09 11:50:00,158.84,159.0,158.77,158.77,13516.0,142.894,143.0379,142.831,142.831,13516.0
2019-08-09 11:55:00,158.73,158.73,158.38,158.48,8979.0,142.795,142.795,142.4802,142.5701,8979.0
2019-08-09 12:00:00,158.47,158.63,158.4,158.4,6758.0,142.5611,142.7051,142.4982,142.4982,6758.0
2019-08-09 12:05:00,158.47,158.47,158.2,158.21,3239.0,142.5611,142.5611,142.3182,142.3272,3239.0
2019-08-09 12:10:00,158.15,158.25,158.01,158.23,25678.0,142.2733,142.3632,142.1473,142.3452,25678.0
2019-08-09 12:15:00,158.22,158.22,158.08,158.18,13318.0,142.3362,142.3362,142.2103,142.3002,13318.0
2019-08-09 12:20:00,158.19,158.31,158.1,158.31,17974.0,142.3092,142.4172,142.2283,142.4172,17974.0
2019-08-09 12:25:00,158.27,158.3,158.12,158.3,13270.0,142.3812,142.4082,142.2463,142.4082,13270.0
2019-08-09 12:30:00,158.3,158.43,158.25,158.36,9239.0,142.4082,142.5251,142.3632,142.4622,9239.0
2019-08-09 12:35:00,158.4,158.5,158.33,158.5,7153.0,142.4982,142.5881,142.4352,142.5881,7153.0
2019-08-09 12:40:00,158.47,158.89,158.47,158.77,19613.0,142.5611,142.939,142.5611,142.831,19613.0
2019-08-09 12:45:00,158.77,158.8,158.6,158.8,10631.0,142.831,142.858,142.6781,142.858,10631.0
2019-08-09 12:50:00,158.8,159.36,158.8,159.36,26212.0,142.858,143.3618,142.858,143.3618,26212.0
2019-08-09 12:55:00,159.39,159.5,159.07,159.07,21645.0,143.3888,143.4877,143.1009,143.1009,21645.0
2019-08-09 13:00:00,159.1,159.11,158.82,158.94,5326.0,143.1279,143.1369,142.876,142.9839,5326.0
2019-08-09 13:05:00,158.93,159.17,158.92,159.16,17213.0,142.9749,143.1909,142.966,143.1819,17213.0
2019-08-09 13:10:00,159.11,159.36,159.11,159.26,5171.0,143.1369,143.3618,143.1369,143.2718,5171.0
2019-08-09 13:15:00,159.24,159.52,159.2,159.48,11206.0,143.2538,143.5057,143.2178,143.4697,11206.0
2019-08-09 13:20:00,159.45,159.7,159.45,159.66,6194.0,143.4427,143.6676,143.4427,143.6317,6194.0
2019-08-09 13:25:00,159.65,159.79,159.57,159.68,9458.0,143.6227,143.7486,143.5507,143.6497,9458.0
2019-08-09 13:30:00,159.7,159.93,159.7,159.83,11286.0,143.6676,143.8746,143.6676,143.7846,11286.0
2019-08-09 13:35:00,159.79,159.86,159.56,159.58,11579.0,143.7486,143.8116,143.5417,143.5597,11579.0
2019-08-09 13:40:00,159.59,159.62,159.47,159.54,9111.0,143.5687,143.5957,143.4607,143.5237,9111.0
2019-08-09 13:45:00,159.54,159.64,159.49,159.63,12144.0,143.5237,143.6137,143.4787,143.6047,12144.0
2019-08-09 13:50:00,159.63,159.67,159.5,159.59,5902.0,143.6047,143.6407,143.4877,143.5687,5902.0
2019-08-09 13:55:00,159.51,159.57,159.42,159.55,10025.0,143.4967,143.5507,143.4158,143.5327,10025.0
2019-08-09 14:00:00,159.56,159.63,159.48,159.6,14075.0,143.5417,143.6047,143.4697,143.5777,14075.0
2019-08-09 14:05:00,159.58,159.68,159.38,159.53,18883.0,143.5597,143.6497,143.3798,143.5147,18883.0
2019-08-09 14:10:00,159.5,159.69,159.46,159.62,8322.0,143.4877,143.6587,143.4517,143.5957,8322.0
2019-08-09 14:15:00,159.64,159.67,159.55,159.67,7213.0,143.6137,143.6407,143.5327,143.6407,7213.0
2019-08-09 14:20:00,159.66,159.76,159.61,159.76,10080.0,143.6317,143.7216,143.5867,143.7216,10080.0
2019-08-09 14:25:00,159.78,159.94,159.74,159.8,25082.0,143.7396,143.8836,143.7036,143.7576,25082.0
2019-08-09 14:30:00,159.84,159.85,159.61,159.72,7759.0,143.7936,143.8026,143.5867,143.6856,7759.0
2019-08-09 14:35:00,159.69,159.76,159.56,159.68,8052.0,143.6587,143.7216,143.5417,143.6497,8052.0
2019-08-09 14:40:00,159.68,159.81,159.63,159.75,10251.0,143.6497,143.7666,143.6047,143.7126,10251.0
2019-08-09 14:45:00,159.72,159.81,159.72,159.81,9312.0,143.6856,143.7666,143.6856,143.7666,9312.0
2019-08-09 14:50:00,159.81,159.81,159.74,159.77,10482.0,143.7666,143.7666,143.7036,143.7306,10482.0
2019-08-09 14:55:00,159.8,159.94,159.73,159.75,16281.0,143.7576,143.8836,143.6946,143.7126,16281.0
2019-08-09 15:00:00,159.73,159.93,159.65,159.87,18842.0,143.6946,143.8746,143.6227,143.8206,18842.0
2019-08-09 15:05:00,159.85,160.23,159.11,160.05,209980.0,143.8026,144.1444,143.1369,143.9825,209980.0
2019-08-09 15:10:00,160.02,160.08,159.86,159.92,17717.0,143.9555,144.0095,143.8116,143.8656,17717.0
2019-08-09 15:15:00,159.94,159.96,159.59,159.64,15351.0,143.8836,143.9015,143.5687,143.6137,15351.0
2019-08-09 15:20:00,159.63,159.66,159.45,159.55,8578.0,143.6047,143.6317,143.4427,143.5327,8578.0
2019-08-09 15:25:00,159.57,159.62,159.46,159.5,12402.0,143.5507,143.5957,143.4517,143.4877,12402.0
2019-08-09 15:30:00,159.47,159.84,159.43,159.78,23535.0,143.4607,143.7936,143.4248,143.7396,23535.0
2019-08-09 15:35:00,159.77,159.89,159.71,159.84,19883.0,143.7306,143.8386,143.6766,143.7936,19883.0
2019-08-09 15:40:00,159.84,159.94,159.78,159.91,19595.0,143.7936,143.8836,143.7396,143.8566,19595.0
2019-08-09 15:45:00,159.93,160.04,159.83,159.93,39683.0,143.8746,143.9735,143.7846,143.8746,39683.0
2019-08-09 15:50:00,159.92,160.05,159.84,159.99,57174.0,143.8656,143.9825,143.7936,143.9285,57174.0
2019-08-09 15:55:00,160.0,160.0,159.58,159.6,134206.0,143.9375,143.9375,143.5597,143.5777,134206.0
2019-08-12 09:30:00,157.49,158.63,157.49,158.0,29906.0,141.6795,142.7051,141.6795,142.1383,29906.0
2019-08-12 09:35:00,158.06,158.5,158.01,158.23,11659.0,142.1923,142.5881,142.1473,142.3452,11659.0
2019-08-12 09:40:00,158.16,158.25,157.91,158.12,5306.0,142.2822,142.3632,142.0573,142.2463,5306.0
2019-08-12 09:45:00,158.07,158.38,157.88,158.38,4345.0,142.2013,142.4802,142.0304,142.4802,4345.0
2019-08-12 09:50:00,158.27,158.5,158.21,158.27,5871.0,142.3812,142.5881,142.3272,142.3812,5871.0
2019-08-12 09:55:00,158.15,158.73,158.09,158.73,8005.0,142.2733,142.795,142.2193,142.795,8005.0
2019-08-12 10:00:00,158.66,159.08,158.63,159.01,7752.0,142.7321,143.1099,142.7051,143.0469,7752.0
2019-08-12 10:05:00,158.93,159.19,158.89,159.12,9241.0,142.9749,143.2088,142.939,143.1459,9241.0
2019-08-12 10:10:00,159.15,159.61,159.15,159.61,10328.0,143.1729,143.5867,143.1729,143.5867,10328.0
2019-08-12 10:15:00,159.61,159.81,159.42,159.67,26778.0,143.5867,143.7666,143.4158,143.6407,26778.0
2019-08-12 10:20:00,159.69,159.84,159.61,159.78,4928.0,143.6587,143.7936,143.5867,143.7396,4928.0
2019-08-12 10:25:00,159.83,159.88,159.62,159.66,8632.0,143.7846,143.8296,143.5957,143.6317,8632.0
2019-08-12 10:30:00,159.67,159.83,159.64,159.68,9857.0,143.6407,143.7846,143.6137,143.6497,9857.0
2019-08-12 10:35:00,159.67,159.67,159.5,159.61,6394.0,143.6407,143.6407,143.4877,143.5867,6394.0
2019-08-12 10:40:00,159.69,159.78,159.37,159.38,18814.0,143.6587,143.7396,143.3708,143.3798,18814.0
2019-08-12 10:45:00,159.44,159.47,159.19,159.2,48217.0,143.4337,143.4607,143.2088,143.2178,48217.0
2019-08-12 10:50:00,159.25,159.27,159.15,159.26,12794.0,143.2628,143.2808,143.1729,143.2718,12794.0
2019-08-12 10:55:00,159.28,159.33,159.21,159.23,4622.0,143.2898,143.3348,143.2268,143.2448,4622.0
2019-08-12 11:00:00,159.17,159.17,158.75,158.84,7196.0,143.1909,143.1909,142.813,142.894,7196.0
2019-08-12 11:05:00,158.82,158.82,158.64,158.64,3690.0,142.876,142.876,142.7141,142.7141,3690.0
2019-08-12 11:10:00,158.51,158.51,158.23,158.27,4271.0,142.5971,142.5971,142.3452,142.3812,4271.0
2019-08-12 11:15:00,158.32,158.37,158.27,158.36,9826.0,142.4262,142.4712,142.3812,142.4622,9826.0
2019-08-12 11:20:00,158.31,158.37,158.21,158.33,8542.0,142.4172,142.4712,142.3272,142.4352,8542.0
2019-08-12 11:25:00,158.32,158.69,158.3,158.65,16300.0,142.4262,142.759,142.4082,142.7231,16300.0
2019-08-12 11:30:00,158.62,158.67,158.26,158.26,4305.0,142.6961,142.741,142.3722,142.3722,4305.0
2019-08-12 11:35:00,158.25,158.3,158.15,158.26,8848.0,142.3632,142.4082,142.2733,142.3722,8848.0
2019-08-12 11:40:00,158.22,158.42,158.2,158.39,6761.0,142.3362,142.5161,142.3182,142.4892,6761.0
2019-08-12 11:45:00,158.42,158.57,158.4,158.49,5509.0,142.5161,142.6511,142.4982,142.5791,5509.0
2019-08-12 11:50:00,158.5,158.71,158.46,158.67,4713.0,142.5881,142.777,142.5521,142.741,4713.0
2019-08-12 11:55:00,158.69,158.7,158.53,158.53,3952.0,142.759,142.768,142.6151,142.6151,3952.0
2019-08-12 12:00:00,158.57,158.57,158.4,158.41,4972.0,142.6511,142.6511,142.4982,142.5072,4972.0
2019-08-12 12:05:00,158.43,158.43,158.13,158.27,9185.0,142.5251,142.5251,142.2553,142.3812,9185.0
2019-08-12 12:10:00,158.27,158.37,158.08,158.12,15567.0,142.3812,142.4712,142.2103,142.2463,15567.0
2019-08-12 12:15:00,158.15,158.15,157.99,158.08,10175.0,142.2733,142.2733,142.1293,142.2103,10175.0
2019-08-12 12:20:00,158.07,158.1,157.9,157.93,6257.0,142.2013,142.2283,142.0484,142.0753,6257.0
2019-08-12 12:25:00,157.92,158.11,157.89,158.11,3395.0,142.0663,142.2373,142.0394,142.2373,3395.0
2019-08-12 12:30:00,158.13,158.23,158.12,158.13,5702.0,142.2553,142.3452,142.2463,142.2553,5702.0
2019-08-12 12:35:00,158.12,158.2,158.02,158.05,7035.0,142.2463,142.3182,142.1563,142.1833,7035.0
2019-08-12 12:40:00,158.05,158.05,157.58,157.61,11908.0,142.1833,142.1833,141.7605,141.7875,11908.0
2019-08-12 12:45:00,157.59,157.59,157.43,157.44,7009.0,141.7695,141.7695,141.6255,141.6345,7009.0
2019-08-12 12:50:00,157.46,157.48,157.09,157.09,73754.0,141.6525,141.6705,141.3197,141.3197,73754.0
2019-08-12 12:55:00,157.16,157.42,157.08,157.28,10035.0,141.3826,141.6165,141.3107,141.4906,10035.0
2019-08-12 13:00:00,157.25,157.31,156.92,156.92,15222.0,141.4636,141.5176,141.1667,141.1667,15222.0
2019-08-12 13:05:00,156.91,156.92,156.37,156.56,21999.0,141.1577,141.1667,140.6719,140.8429,21999.0
2019-08-12 13:10:00,156.55,156.56,156.32,156.37,13494.0,140.8339,140.8429,140.627,140.6719,13494.0
2019-08-12 13:15:00,156.42,156.51,155.94,156.03,51281.0,140.7169,140.7979,140.2851,140.3661,51281.0
2019-08-12 13:20:00,156.06,156.25,156.05,156.13,40002.0,140.3931,140.564,140.3841,140.456,40002.0
2019-08-12 13:25:00,156.14,156.44,156.05,156.44,27012.0,140.465,140.7349,140.3841,140.7349,27012.0
2019-08-12 13:30:00,156.51,156.59,156.35,156.58,41155.0,140.7979,140.8699,140.654,140.8609,41155.0
2019-08-12 13:35:00,156.58,156.59,156.34,156.34,6879.0,140.8609,140.8699,140.645,140.645,6879.0
2019-08-12 13:40:00,156.32,156.49,156.24,156.24,6139.0,140.627,140.7799,140.555,140.555,6139.0
2019-08-12 13:45:00,156.29,156.29,155.88,155.89,5725.0,140.6,140.6,140.2311,140.2401,5725.0
2019-08-12 13:50:00,155.93,156.0,155.81,155.95,8174.0,140.2761,140.3391,140.1682,140.2941,8174.0
2019-08-12 13:55:00,155.92,156.31,155.91,156.28,9137.0,140.2671,140.618,140.2581,140.591,9137.0
2019-08-12 14:00:00,156.26,156.4,156.18,156.39,18881.0,140.573,140.6989,140.501,140.6899,18881.0
2019-08-12 14:05:00,156.39,156.5,156.31,156.49,9144.0,140.6899,140.7889,140.618,140.7799,9144.0
2019-08-12 14:10:00,156.51,156.76,156.43,156.76,15137.0,140.7979,141.0228,140.7259,141.0228,15137.0
2019-08-12 14:15:00,156.75,156.84,156.61,156.62,10940.0,141.0138,141.0948,140.8879,140.8969,10940.0
2019-08-12 14:20:00,156.62,156.63,156.5,156.58,8153.0,140.8969,140.9058,140.7889,140.8609,8153.0
2019-08-12 14:25:00,156.51,156.54,156.25,156.28,11485.0,140.7979,140.8249,140.564,140.591,11485.0
2019-08-12 14:30:00,156.29,156.53,156.25,156.51,9824.0,140.6,140.8159,140.564,140.7979,9824.0
2019-08-12 14:35:00,156.51,156.72,156.51,156.68,14591.0,140.7979,140.9868,140.7979,140.9508,14591.0
2019-08-12 14:40:00,156.68,156.68,156.27,156.39,11511.0,140.9508,140.9508,140.582,140.6899,11511.0
2019-08-12 14:45:00,156.43,156.7,156.41,156.5,15756.0,140.7259,140.9688,140.7079,140.7889,15756.0
2019-08-12 14:50:00,156.53,156.8,156.47,156.49,9508.0,140.8159,141.0588,140.7619,140.7799,9508.0
2019-08-12 14:55:00,156.52,156.75,156.46,156.66,16264.0,140.8069,141.0138,140.7529,140.9328,16264.0
2019-08-12 15:00:00,156.67,156.96,156.66,156.82,13070.0,140.9418,141.2027,140.9328,141.0768,13070.0
2019-08-12 15:05:00,156.8,156.92,156.72,156.84,24887.0,141.0588,141.1667,140.9868,141.0948,24887.0
2019-08-12 15:10:00,156.81,157.01,156.8,156.92,17745.0,141.0678,141.2477,141.0588,141.1667,17745.0
2019-08-12 15:15:00,156.89,156.93,156.83,156.87,5983.0,141.1397,141.1757,141.0858,141.1218,5983.0
2019-08-12 15:20:00,156.84,156.86,156.73,156.79,7533.0,141.0948,141.1128,140.9958,141.0498,7533.0
2019-08-12 15:25:00,156.82,156.82,156.67,156.72,5888.0,141.0768,141.0768,140.9418,140.9868,5888.0
2019-08-12 15:30:00,156.63,156.74,156.59,156.7,1606.0,140.9058,141.0048,140.8699,140.9688,1606.0
2019-08-12 15:35:00,156.71,156.82,156.65,156.8,1100.0,140.9778,141.0768,140.9238,141.0588,1100.0
2019-08-12 15:40:00,156.81,157.01,156.81,157.0,6234.0,141.0678,141.2477,141.0678,141.2387,6234.0
2019-08-12 15:45:00,157.01,157.13,156.86,157.05,15459.0,141.2477,141.3557,141.1128,141.2837,15459.0
2019-08-12 15:50:00,157.06,157.14,157.01,157.09,15572.0,141.2927,141.3646,141.2477,141.3197,15572.0
2019-08-12 15:55:00,157.1,157.36,156.95,157.13,41322.0,141.3287,141.5626,141.1937,141.3557,41322.0
2019-08-13 09:30:00,156.86,156.99,156.18,156.86,21154.0,141.1128,141.2297,140.501,141.1128,21154.0
2019-08-13 09:35:00,156.89,157.57,156.71,157.2,12632.0,141.1397,141.7515,140.9778,141.4186,12632.0
2019-08-13 09:40:00,157.21,157.52,157.1,157.51,8197.0,141.4276,141.7065,141.3287,141.6975,8197.0
2019-08-13 09:45:00,157.49,158.88,157.33,158.67,15764.0,141.6795,142.93,141.5356,142.741,15764.0
2019-08-13 09:50:00,158.67,158.68,157.82,158.19,14040.0,142.741,142.75,141.9764,142.3092,14040.0
2019-08-13 09:55:00,158.31,158.76,158.22,158.76,10805.0,142.4172,142.822,142.3362,142.822,10805.0
2019-08-13 10:00:00,158.64,158.7,158.05,158.05,11878.0,142.7141,142.768,142.1833,142.1833,11878.0
2019-08-13 10:05:00,158.09,158.16,157.7,157.93,16272.0,142.2193,142.2822,141.8684,142.0753,16272.0
2019-08-13 10:10:00,157.87,158.34,157.82,158.28,34220.0,142.0214,142.4442,141.9764,142.3902,34220.0
2019-08-13 10:15:00,158.3,158.65,158.1,158.65,14287.0,142.4082,142.7231,142.2283,142.7231,14287.0
2019-08-13 10:20:00,158.58,158.62,158.26,158.33,17147.0,142.6601,142.6961,142.3722,142.4352,17147.0
2019-08-13 10:25:00,158.42,158.84,158.41,158.5,15287.0,142.5161,142.894,142.5072,142.5881,15287.0
2019-08-13 10:30:00,158.59,158.73,158.46,158.61,22262.0,142.6691,142.795,142.5521,142.6871,22262.0
2019-08-13 10:35:00,158.64,158.7,158.54,158.64,11986.0,142.7141,142.768,142.6241,142.7141,11986.0
2019-08-13 10:40:00,158.65,158.66,158.33,158.51,9521.0,142.7231,142.7321,142.4352,142.5971,9521.0
2019-08-13 10:45:00,158.54,158.61,158.28,158.38,7863.0,142.6241,142.6871,142.3902,142.4802,7863.0
2019-08-13 10:50:00,158.37,158.43,157.99,158.2,8498.0,142.4712,142.5251,142.1293,142.3182,8498.0
2019-08-13 10:55:00,158.17,158.18,157.98,158.08,10814.0,142.2912,142.3002,142.1203,142.2103,10814.0
2019-08-13 11:00:00,158.06,158.31,158.0,158.29,13219.0,142.1923,142.4172,142.1383,142.3992,13219.0
2019-08-13 11:05:00,158.26,158.47,158.26,158.47,10519.0,142.3722,142.5611,142.3722,142.5611,10519.0
2019-08-13 11:10:00,158.44,158.55,158.35,158.45,10131.0,142.5341,142.6331,142.4532,142.5431,10131.0
2019-08-13 11:15:00,158.46,158.47,157.93,157.94,10672.0,142.5521,142.5611,142.0753,142.0843,10672.0
2019-08-13 11:20:00,157.92,158.21,157.9,157.98,17145.0,142.0663,142.3272,142.0484,142.1203,17145.0
2019-08-13 11:25:00,157.96,158.15,157.78,158.01,15710.0,142.1023,142.2733,141.9404,142.1473,15710.0
2019-08-13 11:30:00,157.95,158.12,157.87,158.12,3439.0,142.0933,142.2463,142.0214,142.2463,3439.0
2019-08-13 11:35:00,158.22,158.62,158.19,158.52,12155.0,142.3362,142.6961,142.3092,142.6061,12155.0
2019-08-13 11:40:00,158.56,158.81,158.56,158.71,8781.0,142.6421,142.867,142.6421,142.777,8781.0
2019-08-13 11:45:00,158.71,158.79,158.7,158.76,6023.0,142.777,142.849,142.768,142.822,6023.0
2019-08-13 11:50:00,158.78,159.0,158.68,159.0,7270.0,142.84,143.0379,142.75,143.0379,7270.0
2019-08-13 11:55:00,159.07,159.1,158.92,159.1,8942.0,143.1009,143.1279,142.966,143.1279,8942.0
2019-08-13 12:00:00,159.03,159.11,158.99,159.07,3857.0,143.0649,143.1369,143.0289,143.1009,3857.0
2019-08-13 12:05:00,159.02,159.19,159.02,159.16,3149.0,143.0559,143.2088,143.0559,143.1819,3149.0
2019-08-13 12:10:00,159.23,159.34,159.15,159.34,5323.0,143.2448,143.3438,143.1729,143.3438,5323.0
2019-08-13 12:15:00,159.41,159.69,159.41,159.56,45022.0,143.4068,143.6587,143.4068,143.5417,45022.0
2019-08-13 12:20:00,159.57,159.71,159.54,159.55,3727.0,143.5507,143.6766,143.5237,143.5327,3727.0
2019-08-13 12:25:00,159.56,159.61,159.49,159.53,2142.0,143.5417,143.5867,143.4787,143.5147,2142.0
2019-08-13 12:30:00,159.57,159.61,159.34,159.38,4915.0,143.5507,143.5867,143.3438,143.3798,4915.0
2019-08-13 12:35:00,159.44,159.51,159.36,159.44,4719.0,143.4337,143.4967,143.3618,143.4337,4719.0
2019-08-13 12:40:00,159.51,159.53,159.42,159.5,2412.0,143.4967,143.5147,143.4158,143.4877,2412.0
2019-08-13 12:45:00,159.5,159.61,159.49,159.52,2891.0,143.4877,143.5867,143.4787,143.5057,2891.0
2019-08-13 12:50:00,159.52,159.6,159.44,159.44,3818.0,143.5057,143.5777,143.4337,143.4337,3818.0
2019-08-13 12:55:00,159.45,159.45,159.31,159.33,4271.0,143.4427,143.4427,143.3168,143.3348,4271.0
2019-08-13 13:00:00,159.31,159.32,159.12,159.32,8522.0,143.3168,143.3258,143.1459,143.3258,8522.0
2019-08-13 13:05:00,159.27,159.36,159.23,159.26,11813.0,143.2808,143.3618,143.2448,143.2718,11813.0
2019-08-13 13:10:00,159.28,159.35,159.17,159.27,6194.0,143.2898,143.3528,143.1909,143.2808,6194.0
2019-08-13 13:15:00,159.29,159.35,158.53,158.62,20687.0,143.2988,143.3528,142.6151,142.6961,20687.0
2019-08-13 13:20:00,158.65,158.66,158.51,158.52,3735.0,142.7231,142.7321,142.5971,142.6061,3735.0
2019-08-13 13:25:00,158.59,158.73,158.49,158.64,7430.0,142.6691,142.795,142.5791,142.7141,7430.0
2019-08-13 13:30:00,158.68,158.74,158.54,158.63,4627.0,142.75,142.804,142.6241,142.7051,4627.0
2019-08-13 13:35:00,158.73,158.92,158.69,158.9,13745.0,142.795,142.966,142.759,142.948,13745.0
2019-08-13 13:40:00,158.89,159.06,158.89,158.98,9307.0,142.939,143.0919,142.939,143.0199,9307.0
2019-08-13 13:45:00,159.0,159.08,158.98,159.0,9368.0,143.0379,143.1099,143.0199,143.0379,9368.0
2019-08-13 13:50:00,159.02,159.13,158.99,159.07,13448.0,143.0559,143.1549,143.0289,143.1009,13448.0
2019-08-13 13:55:00,159.02,159.18,159.01,159.01,3405.0,143.0559,143.1999,143.0469,143.0469,3405.0
2019-08-13 14:00:00,159.05,159.08,158.9,158.98,9514.0,143.0829,143.1099,142.948,143.0199,9514.0
2019-08-13 14:05:00,158.99,159.18,158.98,159.16,11489.0,143.0289,143.1999,143.0199,143.1819,11489.0
2019-08-13 14:10:00,159.16,159.18,159.04,159.08,7927.0,143.1819,143.1999,143.0739,143.1099,7927.0
2019-08-13 14:15:00,159.1,159.16,158.98,159.01,6808.0,143.1279,143.1819,143.0199,143.0469,6808.0
2019-08-13 14:20:00,159.01,159.02,158.92,159.0,5166.0,143.0469,143.0559,142.966,143.0379,5166.0
2019-08-13 14:25:00,159.02,159.34,159.02,159.3,13625.0,143.0559,143.3438,143.0559,143.3078,13625.0
2019-08-13 14:30:00,159.3,159.45,159.24,159.45,7658.0,143.3078,143.4427,143.2538,143.4427,7658.0
2019-08-13 14:35:00,159.42,159.43,159.33,159.39,14518.0,143.4158,143.4248,143.3348,143.3888,14518.0
2019-08-13 14:40:00,159.41,159.48,159.4,159.46,6946.0,143.4068,143.4697,143.3978,143.4517,6946.0
2019-08-13 14:45:00,159.48,159.49,159.18,159.22,8926.0,143.4697,143.4787,143.1999,143.2358,8926.0
2019-08-13 14:50:00,159.2,159.38,159.2,159.35,9651.0,143.2178,143.3798,143.2178,143.3528,9651.0
2019-08-13 14:55:00,159.35,159.35,159.23,159.23,9573.0,143.3528,143.3528,143.2448,143.2448,9573.0
2019-08-13 15:00:00,159.26,159.38,159.25,159.28,9734.0,143.2718,143.3798,143.2628,143.2898,9734.0
2019-08-13 15:05:00,159.29,159.29,159.19,159.26,10492.0,143.2988,143.2988,143.2088,143.2718,10492.0
2019-08-13 15:10:00,159.25,159.25,159.01,159.03,9080.0,143.2628,143.2628,143.0469,143.0649,9080.0
2019-08-13 15:15:00,159.04,159.14,159.02,159.14,8277.0,143.0739,143.1639,143.0559,143.1639,8277.0
2019-08-13 15:20:00,159.16,159.16,158.88,158.88,9121.0,143.1819,143.1819,142.93,142.93,9121.0
2019-08-13 15:25:00,158.88,159.0,158.88,158.99,15214.0,142.93,143.0379,142.93,143.0289,15214.0
2019-08-13 15:30:00,158.96,158.97,158.79,158.8,12691.0,143.0019,143.0109,142.849,142.858,12691.0
2019-08-13 15:35:00,158.82,158.98,158.82,158.95,12950.0,142.876,143.0199,142.876,142.9929,12950.0
2019-08-13 15:40:00,158.96,159.04,158.77,158.77,24066.0,143.0019,143.0739,142.831,142.831,24066.0
2019-08-13 15:45:00,158.78,158.85,158.67,158.85,16288.0,142.84,142.903,142.741,142.903,16288.0
2019-08-13 15:50:00,158.87,159.07,158.77,159.07,43777.0,142.921,143.1009,142.831,143.1009,43777.0
2019-08-13 15:55:00,159.05,159.05,158.73,158.83,71651.0,143.0829,143.0829,142.795,142.885,71651.0
2019-08-14 09:30:00,157.02,157.74,156.4,157.18,19599.0,141.2567,141.9044,140.6989,141.4006,19599.0
2019-08-14 09:35:00,157.54,158.33,157.54,158.07,12873.0,141.7245,142.4352,141.7245,142.2013,12873.0
2019-08-14 09:40:00,157.94,157.94,157.03,157.12,12503.0,142.0843,142.0843,141.2657,141.3467,12503.0
2019-08-14 09:45:00,157.09,157.4,156.91,157.0,13694.0,141.3197,141.5985,141.1577,141.2387,13694.0
2019-08-14 09:50:00,157.06,157.44,156.95,157.18,13121.0,141.2927,141.6345,141.1937,141.4006,13121.0
2019-08-14 09:55:00,157.16,157.29,157.04,157.16,14465.0,141.3826,141.4996,141.2747,141.3826,14465.0
2019-08-14 10:00:00,157.05,157.11,156.6,156.9,8719.0,141.2837,141.3377,140.8789,141.1487,8719.0
2019-08-14 10:05:00,156.88,157.06,156.71,157.06,16079.0,141.1307,141.2927,140.9778,141.2927,16079.0
2019-08-14 10:10:00,157.03,157.09,156.78,156.88,7088.0,141.2657,141.3197,141.0408,141.1307,7088.0
2019-08-14 10:15:00,156.87,157.05,156.87,156.88,9015.0,141.1218,141.2837,141.1218,141.1307,9015.0
2019-08-14 10:20:00,156.88,156.98,156.7,156.7,13046.0,141.1307,141.2207,140.9688,140.9688,13046.0
2019-08-14 10:25:00,156.73,156.83,156.59,156.76,7846.0,140.9958,141.0858,140.8699,141.0228,7846.0
2019-08-14 10:30:00,156.69,156.69,156.5,156.59,8481.0,140.9598,140.9598,140.7889,140.8699,8481.0
2019-08-14 10:35:00,156.55,156.55,156.03,156.03,6257.0,140.8339,140.8339,140.3661,140.3661,6257.0
2019-08-14 10:40:00,155.98,156.08,155.85,155.91,19571.0,140.3211,140.4111,140.2042,140.2581,19571.0
2019-08-14 10:45:00,155.91,155.91,155.54,155.55,15991.0,140.2581,140.2581,139.9253,139.9343,15991.0
2019-08-14 10:50:00,155.5,155.65,155.32,155.38,14814.0,139.8893,140.0242,139.7274,139.7813,14814.0
2019-08-14 10:55:00,155.37,155.42,155.1,155.17,22751.0,139.7723,139.8173,139.5294,139.5924,22751.0
2019-08-14 11:00:00,155.13,155.3,154.97,155.08,10880.0,139.5564,139.7094,139.4125,139.5115,10880.0
2019-08-14 11:05:00,155.08,155.24,154.94,154.94,13998.0,139.5115,139.6554,139.3855,139.3855,13998.0
2019-08-14 11:10:00,154.93,154.99,154.8,154.8,3976.0,139.3765,139.4305,139.2596,139.2596,3976.0
2019-08-14 11:15:00,154.8,154.98,154.71,154.79,10342.0,139.2596,139.4215,139.1786,139.2506,10342.0
2019-08-14 11:20:00,154.82,155.11,154.82,155.03,11558.0,139.2776,139.5384,139.2776,139.4665,11558.0
2019-08-14 11:25:00,155.06,155.08,154.6,154.68,10332.0,139.4935,139.5115,139.0796,139.1516,10332.0
2019-08-14 11:30:00,154.72,155.01,154.72,154.99,10276.0,139.1876,139.4485,139.1876,139.4305,10276.0
2019-08-14 11:35:00,155.0,155.1,154.8,154.88,36959.0,139.4395,139.5294,139.2596,139.3315,36959.0
2019-08-14 11:40:00,154.9,154.95,154.63,154.68,15683.0,139.3495,139.3945,139.1066,139.1516,15683.0
2019-08-14 11:45:00,154.72,154.72,154.22,154.59,29235.0,139.1876,139.1876,138.7378,139.0706,29235.0
2019-08-14 11:50:00,154.66,154.71,154.44,154.54,10990.0,139.1336,139.1786,138.9357,139.0257,10990.0
2019-08-14 11:55:00,154.54,154.56,154.3,154.5,27123.0,139.0257,139.0437,138.8098,138.9897,27123.0
2019-08-14 12:00:00,154.46,154.49,153.99,154.04,39636.0,138.9537,138.9807,138.5309,138.5759,39636.0
2019-08-14 12:05:00,154.0,154.16,153.84,153.9,24477.0,138.5399,138.6838,138.3959,138.4499,24477.0
2019-08-14 12:10:00,153.92,153.95,153.73,153.93,17969.0,138.4679,138.4949,138.297,138.4769,17969.0
2019-08-14 12:15:00,153.93,154.01,153.78,153.93,17976.0,138.4769,138.5489,138.342,138.4769,17976.0
2019-08-14 12:20:00,153.92,154.02,153.7,153.7,23817.0,138.4679,138.5579,138.27,138.27,23817.0
2019-08-14 12:25:00,153.72,153.82,153.46,153.68,14924.0,138.288,138.3779,138.0541,138.252,14924.0
2019-08-14 12:30:00,153.7,153.87,153.7,153.75,9060.0,138.27,138.4229,138.27,138.315,9060.0
2019-08-14 12:35:00,153.77,153.79,153.62,153.64,10926.0,138.333,138.351,138.198,138.216,10926.0
2019-08-14 12:40:00,153.64,153.66,153.37,153.48,15789.0,138.216,138.234,137.9731,138.0721,15789.0
2019-08-14 12:45:00,153.44,153.53,153.16,153.18,20592.0,138.0361,138.1171,137.7842,137.8022,20592.0
2019-08-14 12:50:00,153.14,153.33,153.0,153.01,18483.0,137.7662,137.9371,137.6403,137.6493,18483.0
2019-08-14 12:55:00,153.0,153.05,152.78,152.89,19842.0,137.6403,137.6852,137.4423,137.5413,19842.0
2019-08-14 13:00:00,152.89,153.05,152.61,152.89,17394.0,137.5413,137.6852,137.2894,137.5413,17394.0
2019-08-14 13:05:00,152.85,153.09,152.79,153.03,12596.0,137.5053,137.7212,137.4513,137.6673,12596.0
2019-08-14 13:10:00,153.1,153.3,153.02,153.28,10133.0,137.7302,137.9101,137.6583,137.8922,10133.0
2019-08-14 13:15:00,153.27,153.28,152.91,152.91,22543.0,137.8832,137.8922,137.5593,137.5593,22543.0
2019-08-14 13:20:00,152.92,153.38,152.88,153.38,13426.0,137.5683,137.9821,137.5323,137.9821,13426.0
2019-08-14 13:25:00,153.35,153.67,153.24,153.36,15752.0,137.9551,138.243,137.8562,137.9641,15752.0
2019-08-14 13:30:00,153.33,153.5,153.3,153.37,15809.0,137.9371,138.0901,137.9101,137.9731,15809.0
2019-08-14 13:35:00,153.38,153.7,153.38,153.38,21259.0,137.9821,138.27,137.9821,137.9821,21259.0
2019-08-14 13:40:00,153.37,153.67,153.34,153.65,24948.0,137.9731,138.243,137.9461,138.225,24948.0
2019-08-14 13:45:00,153.68,153.94,153.61,153.91,14422.0,138.252,138.4859,138.189,138.4589,14422.0
2019-08-14 13:50:00,153.94,154.19,153.9,153.91,23738.0,138.4859,138.7108,138.4499,138.4589,23738.0
2019-08-14 13:55:00,153.92,153.97,153.72,153.75,18187.0,138.4679,138.5129,138.288,138.315,18187.0
2019-08-14 14:00:00,153.74,153.74,153.44,153.61,14837.0,138.306,138.306,138.0361,138.189,14837.0
2019-08-14 14:05:00,153.53,153.72,153.4,153.72,14550.0,138.1171,138.288,138.0001,138.288,14550.0
2019-08-14 14:10:00,153.76,153.83,153.4,153.46,25660.0,138.324,138.3869,138.0001,138.0541,25660.0
2019-08-14 14:15:00,153.44,153.72,153.44,153.56,18204.0,138.0361,138.288,138.0361,138.144,18204.0
2019-08-14 14:20:00,153.53,153.65,153.34,153.38,18226.0,138.1171,138.225,137.9461,137.9821,18226.0
2019-08-14 14:25:00,153.36,153.52,153.28,153.3,20559.0,137.9641,138.1081,137.8922,137.9101,20559.0
2019-08-14 14:30:00,153.29,153.4,152.85,152.89,15230.0,137.9012,138.0001,137.5053,137.5413,15230.0
2019-08-14 14:35:00,152.92,152.92,152.7,152.73,14843.0,137.5683,137.5683,137.3704,137.3974,14843.0
2019-08-14 14:40:00,152.74,152.88,152.63,152.73,19282.0,137.4064,137.5323,137.3074,137.3974,19282.0
2019-08-14 14:45:00,152.77,152.95,152.75,152.88,15396.0,137.4334,137.5953,137.4154,137.5323,15396.0
2019-08-14 14:50:00,152.84,153.02,152.77,152.99,18520.0,137.4963,137.6583,137.4334,137.6313,18520.0
2019-08-14 14:55:00,152.99,153.16,152.89,152.98,18881.0,137.6313,137.7842,137.5413,137.6223,18881.0
2019-08-14 15:00:00,152.95,153.3,152.75,153.12,26362.0,137.5953,137.9101,137.4154,137.7482,26362.0
2019-08-14 15:05:00,153.12,153.37,153.11,153.33,9301.0,137.7482,137.9731,137.7392,137.9371,9301.0
2019-08-14 15:10:00,153.33,153.38,153.1,153.11,17669.0,137.9371,137.9821,137.7302,137.7392,17669.0
2019-08-14 15:15:00,153.09,153.13,152.77,152.94,19454.0,137.7212,137.7572,137.4334,137.5863,19454.0
2019-08-14 15:20:00,152.9,152.9,152.41,152.42,20611.0,137.5503,137.5503,137.1095,137.1185,20611.0
2019-08-14 15:25:00,152.45,153.32,152.45,152.96,20068.0,137.1455,137.9281,137.1455,137.6043,20068.0
2019-08-14 15:30:00,152.92,152.92,152.45,152.75,30520.0,137.5683,137.5683,137.1455,137.4154,30520.0
2019-08-14 15:35:00,152.77,152.97,152.69,152.96,29401.0,137.4334,137.6133,137.3614,137.6043,29401.0
2019-08-14 15:40:00,153.03,153.15,152.38,152.98,61321.0,137.6673,137.7752,137.0825,137.6223,61321.0
2019-08-14 15:45:00,152.97,153.19,152.88,153.0,43725.0,137.6133,137.8112,137.5323,137.6403,43725.0
2019-08-14 15:50:00,152.97,153.31,152.84,153.31,56149.0,137.6133,137.9191,137.4963,137.9191,56149.0
2019-08-14 15:55:00,153.29,153.3,152.6,152.65,116095.0,137.9012,137.9101,137.2804,137.3254,116095.0
2019-08-15 09:30:00,152.75,153.69,152.73,153.09,30797.0,137.4154,138.261,137.3974,137.7212,30797.0
2019-08-15 09:35:00,153.16,153.16,152.34,152.38,19688.0,137.7842,137.7842,137.0465,137.0825,19688.0
2019-08-15 09:40:00,152.38,153.24,152.18,153.03,15029.0,137.0825,137.8562,136.9026,137.6673,15029.0
2019-08-15 09:45:00,152.96,153.52,152.96,153.27,4894.0,137.6043,138.1081,137.6043,137.8832,4894.0
2019-08-15 09:50:00,153.28,153.34,153.02,153.08,9442.0,137.8922,137.9461,137.6583,137.7122,9442.0
2019-08-15 09:55:00,153.08,153.47,152.89,153.39,13225.0,137.7122,138.0631,137.5413,137.9911,13225.0
2019-08-15 10:00:00,153.31,153.43,153.13,153.13,24482.0,137.9191,138.0271,137.7572,137.7572,24482.0
2019-08-15 10:05:00,153.1,153.4,153.02,153.36,13168.0,137.7302,138.0001,137.6583,137.9641,13168.0
2019-08-15 10:10:00,153.37,153.55,153.25,153.25,11977.0,137.9731,138.135,137.8652,137.8652,11977.0
2019-08-15 10:15:00,153.21,153.36,152.76,152.76,25083.0,137.8292,137.9641,137.4244,137.4244,25083.0
2019-08-15 10:20:00,152.76,152.99,152.49,152.99,13395.0,137.4244,137.6313,137.1815,137.6313,13395.0
2019-08-15 10:25:00,153.02,153.02,152.5,152.5,8421.0,137.6583,137.6583,137.1905,137.1905,8421.0
2019-08-15 10:30:00,152.48,152.78,152.3,152.78,12951.0,137.1725,137.4423,137.0105,137.4423,12951.0
2019-08-15 10:35:00,152.83,153.04,152.8,152.81,7147.0,137.4873,137.6762,137.4603,137.4693,7147.0
2019-08-15 10:40:00,152.81,153.16,152.73,153.16,6473.0,137.4693,137.7842,137.3974,137.7842,6473.0
2019-08-15 10:45:00,153.29,153.37,153.0,153.15,9927.0,137.9012,137.9731,137.6403,137.7752,9927.0
2019-08-15 10:50:00,153.14,153.43,153.11,153.29,6269.0,137.7662,138.0271,137.7392,137.9012,6269.0
2019-08-15 10:55:00,153.24,153.29,153.13,153.19,8269.0,137.8562,137.9012,137.7572,137.8112,8269.0
2019-08-15 11:00:00,153.17,153.2,152.97,152.97,6615.0,137.7932,137.8202,137.6133,137.6133,6615.0
2019-08-15 11:05:00,153.01,153.01,152.65,152.72,8200.0,137.6493,137.6493,137.3254,137.3884,8200.0
2019-08-15 11:10:00,152.73,152.76,152.6,152.7,18444.0,137.3974,137.4244,137.2804,137.3704,18444.0
2019-08-15 11:15:00,152.68,152.88,152.65,152.78,5147.0,137.3524,137.5323,137.3254,137.4423,5147.0
2019-08-15 11:20:00,152.76,152.97,152.64,152.94,9984.0,137.4244,137.6133,137.3164,137.5863,9984.0
2019-08-15 11:25:00,152.92,153.1,152.88,153.05,7647.0,137.5683,137.7302,137.5323,137.6852,7647.0
2019-08-15 11:30:00,153.13,153.18,153.07,153.15,16706.0,137.7572,137.8022,137.7032,137.7752,16706.0
2019-08-15 11:35:00,153.15,153.29,153.1,153.26,6685.0,137.7752,137.9012,137.7302,137.8742,6685.0
2019-08-15 11:40:00,153.21,153.23,152.97,153.19,9312.0,137.8292,137.8472,137.6133,137.8112,9312.0
2019-08-15 11:45:00,153.19,153.47,153.17,153.22,9270.0,137.8112,138.0631,137.7932,137.8382,9270.0
2019-08-15 11:50:00,153.25,153.32,153.14,153.24,4720.0,137.8652,137.9281,137.7662,137.8562,4720.0
2019-08-15 11:55:00,153.22,153.46,153.21,153.35,16949.0,137.8382,138.0541,137.8292,137.9551,16949.0
2019-08-15 12:00:00,153.35,153.55,153.35,153.5,10459.0,137.9551,138.135,137.9551,138.0901,10459.0
2019-08-15 12:05:00,153.53,153.62,153.48,153.5,17440.0,138.1171,138.198,138.0721,138.0901,17440.0
2019-08-15 12:10:00,153.5,153.58,153.45,153.49,5862.0,138.0901,138.162,138.0451,138.0811,5862.0
2019-08-15 12:15:00,153.5,153.55,153.35,153.47,15262.0,138.0901,138.135,137.9551,138.0631,15262.0
2019-08-15 12:20:00,153.5,153.55,153.33,153.33,6306.0,138.0901,138.135,137.9371,137.9371,6306.0
2019-08-15 12:25:00,153.32,153.39,153.2,153.22,7199.0,137.9281,137.9911,137.8202,137.8382,7199.0
2019-08-15 12:30:00,153.25,153.47,153.22,153.32,7073.0,137.8652,138.0631,137.8382,137.9281,7073.0
2019-08-15 12:35:00,153.4,153.43,153.22,153.3,3435.0,138.0001,138.0271,137.8382,137.9101,3435.0
2019-08-15 12:40:00,153.28,153.49,153.25,153.39,9132.0,137.8922,138.0811,137.8652,137.9911,9132.0
2019-08-15 12:45:00,153.4,153.43,153.32,153.36,5083.0,138.0001,138.0271,137.9281,137.9641,5083.0
2019-08-15 12:50:00,153.38,153.42,153.24,153.28,3790.0,137.9821,138.0181,137.8562,137.8922,3790.0
2019-08-15 12:55:00,153.28,153.41,153.27,153.41,3739.0,137.8922,138.0091,137.8832,138.0091,3739.0
2019-08-15 13:00:00,153.41,153.52,153.4,153.5,7683.0,138.0091,138.1081,138.0001,138.0901,7683.0
2019-08-15 13:05:00,153.48,153.58,153.42,153.5,6481.0,138.0721,138.162,138.0181,138.0901,6481.0
2019-08-15 13:10:00,153.5,153.51,153.38,153.41,8756.0,138.0901,138.0991,137.9821,138.0091,8756.0
2019-08-15 13:15:00,153.43,153.54,153.4,153.53,7567.0,138.0271,138.1261,138.0001,138.1171,7567.0
2019-08-15 13:20:00,153.61,153.64,153.44,153.49,5975.0,138.189,138.216,138.0361,138.0811,5975.0
2019-08-15 13:25:00,153.46,153.46,153.2,153.23,7504.0,138.0541,138.0541,137.8202,137.8472,7504.0
2019-08-15 13:30:00,153.22,153.41,153.2,153.38,5447.0,137.8382,138.0091,137.8202,137.9821,5447.0
2019-08-15 13:35:00,153.34,153.35,153.08,153.15,5939.0,137.9461,137.9551,137.7122,137.7752,5939.0
2019-08-15 13:40:00,153.18,153.18,152.95,153.03,5982.0,137.8022,137.8022,137.5953,137.6673,5982.0
2019-08-15 13:45:00,153.01,153.01,152.69,152.81,6475.0,137.6493,137.6493,137.3614,137.4693,6475.0
2019-08-15 13:50:00,152.81,152.81,152.31,152.46,8512.0,137.4693,137.4693,137.0195,137.1545,8512.0
2019-08-15 13:55:00,152.43,152.56,152.38,152.56,10131.0,137.1275,137.2444,137.0825,137.2444,10131.0
2019-08-15 14:00:00,152.52,152.79,152.48,152.55,5629.0,137.2085,137.4513,137.1725,137.2354,5629.0
2019-08-15 14:05:00,152.64,152.79,152.61,152.76,7176.0,137.3164,137.4513,137.2894,137.4244,7176.0
2019-08-15 14:10:00,152.8,153.18,152.8,153.1,10035.0,137.4603,137.8022,137.4603,137.7302,10035.0
2019-08-15 14:15:00,153.12,153.45,153.11,153.3,7437.0,137.7482,138.0451,137.7392,137.9101,7437.0
2019-08-15 14:20:00,153.32,153.52,153.29,153.4,14671.0,137.9281,138.1081,137.9012,138.0001,14671.0
2019-08-15 14:25:00,153.37,153.51,153.32,153.44,8736.0,137.9731,138.0991,137.9281,138.0361,8736.0
2019-08-15 14:30:00,153.46,153.46,153.18,153.45,5291.0,138.0541,138.0541,137.8022,138.0451,5291.0
2019-08-15 14:35:00,153.42,153.42,153.21,153.32,14337.0,138.0181,138.0181,137.8292,137.9281,14337.0
2019-08-15 14:40:00,153.31,153.56,153.3,153.54,3660.0,137.9191,138.144,137.9101,138.1261,3660.0
2019-08-15 14:45:00,153.43,153.7,153.43,153.49,5757.0,138.0271,138.27,138.0271,138.0811,5757.0
2019-08-15 14:50:00,153.49,153.59,153.23,153.55,7612.0,138.0811,138.171,137.8472,138.135,7612.0
2019-08-15 14:55:00,153.55,153.8,153.51,153.64,7210.0,138.135,138.36,138.0991,138.216,7210.0
2019-08-15 15:00:00,153.71,154.14,153.71,154.0,10999.0,138.279,138.6658,138.279,138.5399,10999.0
2019-08-15 15:05:00,154.02,154.05,153.85,153.97,9870.0,138.5579,138.5849,138.4049,138.5129,9870.0
2019-08-15 15:10:00,154.08,154.12,153.91,154.06,8388.0,138.6118,138.6478,138.4589,138.5938,8388.0
2019-08-15 15:15:00,154.02,154.05,153.88,153.94,4730.0,138.5579,138.5849,138.4319,138.4859,4730.0
2019-08-15 15:20:00,153.97,154.03,153.74,153.78,5260.0,138.5129,138.5669,138.306,138.342,5260.0
2019-08-15 15:25:00,153.8,153.85,153.64,153.67,7070.0,138.36,138.4049,138.216,138.243,7070.0
2019-08-15 15:30:00,153.59,153.78,153.55,153.78,20158.0,138.171,138.342,138.135,138.342,20158.0
2019-08-15 15:35:00,153.82,154.01,153.78,154.01,8908.0,138.3779,138.5489,138.342,138.5489,8908.0
2019-08-15 15:40:00,154.03,154.27,153.91,154.14,12217.0,138.5669,138.7828,138.4589,138.6658,12217.0
2019-08-15 15:45:00,154.13,154.34,154.08,154.25,11336.0,138.6568,138.8457,138.6118,138.7648,11336.0
2019-08-15 15:50:00,154.29,154.48,154.18,154.33,22051.0,138.8008,138.9717,138.7018,138.8367,22051.0
2019-08-15 15:55:00,154.29,154.35,153.86,153.92,52458.0,138.8008,138.8547,138.4139,138.4679,52458.0
2019-08-16 09:30:00,154.21,154.38,154.03,154.32,91257.0,138.7288,138.8817,138.5669,138.8277,91257.0
2019-08-16 09:35:00,154.48,154.49,153.9,154.13,9872.0,138.9717,138.9807,138.4499,138.6568,9872.0
2019-08-16 09:40:00,154.08,154.09,153.58,153.66,4847.0,138.6118,138.6208,138.162,138.234,4847.0
2019-08-16 09:45:00,153.67,154.04,153.66,154.02,6790.0,138.243,138.5759,138.234,138.5579,6790.0
2019-08-16 09:50:00,154.0,154.38,154.0,154.14,6833.0,138.5399,138.8817,138.5399,138.6658,6833.0
2019-08-16 09:55:00,154.14,154.28,154.02,154.12,11469.0,138.6658,138.7918,138.5579,138.6478,11469.0
2019-08-16 10:00:00,154.16,154.38,154.13,154.3,4391.0,138.6838,138.8817,138.6568,138.8098,4391.0
2019-08-16 10:05:00,154.42,154.52,154.25,154.52,8115.0,138.9177,139.0077,138.7648,139.0077,8115.0
2019-08-16 10:10:00,154.53,154.63,154.33,154.44,6484.0,139.0167,139.1066,138.8367,138.9357,6484.0
2019-08-16 10:15:00,154.45,154.52,154.1,154.1,6777.0,138.9447,139.0077,138.6298,138.6298,6777.0
2019-08-16 10:20:00,154.14,154.67,154.14,154.58,6196.0,138.6658,139.1426,138.6658,139.0616,6196.0
2019-08-16 10:25:00,154.56,154.72,154.38,154.5,5721.0,139.0437,139.1876,138.8817,138.9897,5721.0
2019-08-16 10:30:00,154.43,154.71,154.43,154.6,4271.0,138.9267,139.1786,138.9267,139.0796,4271.0
2019-08-16 10:35:00,154.61,154.88,154.57,154.8,4120.0,139.0886,139.3315,139.0527,139.2596,4120.0
2019-08-16 10:40:00,154.84,155.12,154.81,155.02,9313.0,139.2955,139.5474,139.2686,139.4575,9313.0
2019-08-16 10:45:00,155.09,155.42,155.01,155.39,5642.0,139.5204,139.8173,139.4485,139.7903,5642.0
2019-08-16 10:50:00,155.43,155.62,155.39,155.5,2936.0,139.8263,139.9972,139.7903,139.8893,2936.0
2019-08-16 10:55:00,155.51,155.79,155.43,155.72,6064.0,139.8983,140.1502,139.8263,140.0872,6064.0
2019-08-16 11:00:00,155.72,155.8,155.66,155.68,3135.0,140.0872,140.1592,140.0332,140.0512,3135.0
2019-08-16 11:05:00,155.63,155.76,155.61,155.69,5001.0,140.0062,140.1232,139.9882,140.0602,5001.0
2019-08-16 11:10:00,155.73,155.95,155.45,155.45,7621.0,140.0962,140.2941,139.8443,139.8443,7621.0
2019-08-16 11:15:00,155.44,155.49,155.05,155.17,9571.0,139.8353,139.8803,139.4845,139.5924,9571.0
2019-08-16 11:20:00,155.17,155.25,155.08,155.25,3792.0,139.5924,139.6644,139.5115,139.6644,3792.0
2019-08-16 11:25:00,155.29,155.3,155.22,155.22,3058.0,139.7004,139.7094,139.6374,139.6374,3058.0
2019-08-16 11:30:00,155.23,155.24,155.07,155.24,3232.0,139.6464,139.6554,139.5025,139.6554,3232.0
2019-08-16 11:35:00,155.26,155.43,155.26,155.32,3829.0,139.6734,139.8263,139.6734,139.7274,3829.0
2019-08-16 11:40:00,155.38,155.46,155.25,155.29,8441.0,139.7813,139.8533,139.6644,139.7004,8441.0
2019-08-16 11:45:00,155.29,155.37,155.24,155.32,3399.0,139.7004,139.7723,139.6554,139.7274,3399.0
2019-08-16 11:50:00,155.39,155.64,155.38,155.64,1591.0,139.7903,140.0152,139.7813,140.0152,1591.0
2019-08-16 11:55:00,155.57,155.62,155.46,155.49,4594.0,139.9523,139.9972,139.8533,139.8803,4594.0
2019-08-16 12:00:00,155.39,155.52,155.32,155.42,2274.0,139.7903,139.9073,139.7274,139.8173,2274.0
2019-08-16 12:05:00,155.4,155.53,155.4,155.43,1949.0,139.7993,139.9163,139.7993,139.8263,1949.0
2019-08-16 12:10:00,155.4,155.44,155.35,155.43,2380.0,139.7993,139.8353,139.7543,139.8263,2380.0
2019-08-16 12:15:00,155.45,155.45,155.18,155.24,3431.0,139.8443,139.8443,139.6014,139.6554,3431.0
2019-08-16 12:20:00,155.21,155.32,155.2,155.24,5152.0,139.6284,139.7274,139.6194,139.6554,5152.0
2019-08-16 12:25:00,155.25,155.53,155.25,155.43,2104.0,139.6644,139.9163,139.6644,139.8263,2104.0
2019-08-16 12:30:00,155.44,155.46,155.36,155.42,3762.0,139.8353,139.8533,139.7633,139.8173,3762.0
2019-08-16 12:35:00,155.45,155.5,155.41,155.41,1382.0,139.8443,139.8893,139.8083,139.8083,1382.0
2019-08-16 12:40:00,155.4,155.45,155.33,155.39,5809.0,139.7993,139.8443,139.7364,139.7903,5809.0
2019-08-16 12:45:00,155.43,155.56,155.4,155.49,3103.0,139.8263,139.9433,139.7993,139.8803,3103.0
2019-08-16 12:50:00,155.49,155.54,155.44,155.44,2564.0,139.8803,139.9253,139.8353,139.8353,2564.0
2019-08-16 12:55:00,155.46,155.53,155.42,155.45,3489.0,139.8533,139.9163,139.8173,139.8443,3489.0
2019-08-16 13:00:00,155.43,155.49,155.39,155.43,2368.0,139.8263,139.8803,139.7903,139.8263,2368.0
2019-08-16 13:05:00,155.43,155.52,155.43,155.5,6356.0,139.8263,139.9073,139.8263,139.8893,6356.0
2019-08-16 13:10:00,155.5,155.55,155.43,155.45,5714.0,139.8893,139.9343,139.8263,139.8443,5714.0
2019-08-16 13:15:00,155.5,155.61,155.47,155.61,5427.0,139.8893,139.9882,139.8623,139.9882,5427.0
2019-08-16 13:20:00,155.68,155.69,155.6,155.6,2693.0,140.0512,140.0602,139.9792,139.9792,2693.0
2019-08-16 13:25:00,155.65,155.65,155.51,155.55,2970.0,140.0242,140.0242,139.8983,139.9343,2970.0
2019-08-16 13:30:00,155.5,155.5,155.37,155.41,3100.0,139.8893,139.8893,139.7723,139.8083,3100.0
2019-08-16 13:35:00,155.41,155.41,155.32,155.33,3100.0,139.8083,139.8083,139.7274,139.7364,3100.0
2019-08-16 13:40:00,155.31,155.52,155.31,155.38,4911.0,139.7184,139.9073,139.7184,139.7813,4911.0
2019-08-16 13:45:00,155.39,155.39,155.24,155.24,3457.0,139.7903,139.7903,139.6554,139.6554,3457.0
2019-08-16 13:50:00,155.26,155.31,155.26,155.3,3283.0,139.6734,139.7184,139.6734,139.7094,3283.0
2019-08-16 13:55:00,155.33,155.47,155.31,155.44,2704.0,139.7364,139.8623,139.7184,139.8353,2704.0
2019-08-16 14:00:00,155.47,155.48,155.27,155.31,4662.0,139.8623,139.8713,139.6824,139.7184,4662.0
2019-08-16 14:05:00,155.3,155.43,155.27,155.39,12598.0,139.7094,139.8263,139.6824,139.7903,12598.0
2019-08-16 14:10:00,155.44,155.45,155.35,155.45,6368.0,139.8353,139.8443,139.7543,139.8443,6368.0
2019-08-16 14:15:00,155.44,155.48,155.36,155.4,5577.0,139.8353,139.8713,139.7633,139.7993,5577.0
2019-08-16 14:20:00,155.39,155.43,155.33,155.33,6427.0,139.7903,139.8263,139.7364,139.7364,6427.0
2019-08-16 14:25:00,155.32,155.32,155.16,155.22,6325.0,139.7274,139.7274,139.5834,139.6374,6325.0
2019-08-16 14:30:00,155.2,155.21,155.16,155.19,5379.0,139.6194,139.6284,139.5834,139.6104,5379.0
2019-08-16 14:35:00,155.25,155.31,155.09,155.09,8611.0,139.6644,139.7184,139.5204,139.5204,8611.0
2019-08-16 14:40:00,155.1,155.15,154.97,154.99,8539.0,139.5294,139.5744,139.4125,139.4305,8539.0
2019-08-16 14:45:00,155.0,155.13,154.91,155.08,8567.0,139.4395,139.5564,139.3585,139.5115,8567.0
2019-08-16 14:50:00,155.07,155.13,155.02,155.13,8681.0,139.5025,139.5564,139.4575,139.5564,8681.0
2019-08-16 14:55:00,155.15,155.32,155.15,155.3,8472.0,139.5744,139.7274,139.5744,139.7094,8472.0
2019-08-16 15:00:00,155.29,155.41,155.22,155.32,11449.0,139.7004,139.8083,139.6374,139.7274,11449.0
2019-08-16 15:05:00,155.33,155.38,155.26,155.36,10255.0,139.7364,139.7813,139.6734,139.7633,10255.0
2019-08-16 15:10:00,155.33,155.45,155.26,155.42,8378.0,139.7364,139.8443,139.6734,139.8173,8378.0
2019-08-16 15:15:00,155.43,155.55,155.41,155.5,4640.0,139.8263,139.9343,139.8083,139.8893,4640.0
2019-08-16 15:20:00,155.53,155.54,155.23,155.24,9522.0,139.9163,139.9253,139.6464,139.6554,9522.0
2019-08-16 15:25:00,155.24,155.27,155.14,155.18,7948.0,139.6554,139.6824,139.5654,139.6014,7948.0
2019-08-16 15:30:00,155.16,155.18,155.0,155.03,11198.0,139.5834,139.6014,139.4395,139.4665,11198.0
2019-08-16 15:35:00,155.02,155.04,154.93,155.01,17310.0,139.4575,139.4755,139.3765,139.4485,17310.0
2019-08-16 15:40:00,155.02,155.25,154.98,155.18,15993.0,139.4575,139.6644,139.4215,139.6014,15993.0
2019-08-16 15:45:00,155.16,155.34,155.13,155.26,16437.0,139.5834,139.7453,139.5564,139.6734,16437.0
2019-08-16 15:50:00,155.27,155.59,155.16,155.49,35212.0,139.6824,139.9703,139.5834,139.8803,35212.0
2019-08-16 15:55:00,155.5,155.58,155.27,155.35,65531.0,139.8893,139.9613,139.6824,139.7543,65531.0
2019-08-19 09:30:00,156.65,156.69,156.03,156.12,24777.0,140.9238,140.9598,140.3661,140.447,24777.0
2019-08-19 09:35:00,156.18,156.41,155.97,155.98,7838.0,140.501,140.7079,140.3121,140.3211,7838.0
2019-08-19 09:40:00,155.91,156.3,155.82,156.04,5342.0,140.2581,140.609,140.1772,140.3751,5342.0
2019-08-19 09:45:00,156.01,156.09,155.85,156.0,5436.0,140.3481,140.4201,140.2042,140.3391,5436.0
2019-08-19 09:50:00,155.99,156.06,155.81,155.86,2794.0,140.3301,140.3931,140.1682,140.2131,2794.0
2019-08-19 09:55:00,155.8,156.08,155.66,156.0,4630.0,140.1592,140.4111,140.0332,140.3391,4630.0
2019-08-19 10:00:00,155.96,156.02,155.84,155.87,3676.0,140.3031,140.3571,140.1952,140.2221,3676.0
2019-08-19 10:05:00,155.87,155.87,155.55,155.61,3440.0,140.2221,140.2221,139.9343,139.9882,3440.0
2019-08-19 10:10:00,155.67,155.91,155.66,155.81,8314.0,140.0422,140.2581,140.0332,140.1682,8314.0
2019-08-19 10:15:00,155.79,155.79,155.58,155.64,19531.0,140.1502,140.1502,139.9613,140.0152,19531.0
2019-08-19 10:20:00,155.62,155.83,155.58,155.75,6696.0,139.9972,140.1862,139.9613,140.1142,6696.0
2019-08-19 10:25:00,155.77,155.94,155.72,155.87,7414.0,140.1322,140.2851,140.0872,140.2221,7414.0
2019-08-19 10:30:00,155.83,155.91,155.72,155.73,8823.0,140.1862,140.2581,140.0872,140.0962,8823.0
2019-08-19 10:35:00,155.74,155.96,155.74,155.8,10144.0,140.1052,140.3031,140.1052,140.1592,10144.0
2019-08-19 10:40:00,155.89,155.93,155.84,155.86,5751.0,140.2401,140.2761,140.1952,140.2131,5751.0
2019-08-19 10:45:00,155.85,155.9,155.75,155.88,4484.0,140.2042,140.2491,140.1142,140.2311,4484.0
2019-08-19 10:50:00,155.86,155.96,155.75,155.96,3969.0,140.2131,140.3031,140.1142,140.3031,3969.0
2019-08-19 10:55:00,155.94,155.99,155.92,155.92,2564.0,140.2851,140.3301,140.2671,140.2671,2564.0
2019-08-19 11:00:00,155.92,155.99,155.92,155.94,4868.0,140.2671,140.3301,140.2671,140.2851,4868.0
2019-08-19 11:05:00,155.92,155.99,155.83,155.85,10059.0,140.2671,140.3301,140.1862,140.2042,10059.0
2019-08-19 11:10:00,155.89,155.91,155.75,155.79,3053.0,140.2401,140.2581,140.1142,140.1502,3053.0
2019-08-19 11:15:00,155.79,156.03,155.77,155.98,7615.0,140.1502,140.3661,140.1322,140.3211,7615.0
2019-08-19 11:20:00,155.83,155.97,155.83,155.92,4105.0,140.1862,140.3121,140.1862,140.2671,4105.0
2019-08-19 11:25:00,155.92,155.97,155.83,155.91,12256.0,140.2671,140.3121,140.1862,140.2581,12256.0
2019-08-19 11:30:00,155.89,155.97,155.79,155.88,5084.0,140.2401,140.3121,140.1502,140.2311,5084.0
2019-08-19 11:35:00,155.88,155.89,155.69,155.69,3646.0,140.2311,140.2401,140.0602,140.0602,3646.0
2019-08-19 11:40:00,155.67,155.76,155.67,155.76,2500.0,140.0422,140.1232,140.0422,140.1232,2500.0
2019-08-19 11:45:00,155.73,155.85,155.71,155.8,7722.0,140.0962,140.2042,140.0782,140.1592,7722.0
2019-08-19 11:50:00,155.83,155.83,155.61,155.72,4997.0,140.1862,140.1862,139.9882,140.0872,4997.0
2019-08-19 11:55:00,155.74,155.77,155.61,155.74,3482.0,140.1052,140.1322,139.9882,140.1052,3482.0
2019-08-19 12:00:00,155.78,155.78,155.62,155.64,4368.0,140.1412,140.1412,139.9972,140.0152,4368.0
2019-08-19 12:05:00,155.64,155.78,155.63,155.71,4364.0,140.0152,140.1412,140.0062,140.0782,4364.0
2019-08-19 12:10:00,155.75,155.81,155.72,155.81,4134.0,140.1142,140.1682,140.0872,140.1682,4134.0
2019-08-19 12:15:00,155.84,155.96,155.82,155.96,6870.0,140.1952,140.3031,140.1772,140.3031,6870.0
2019-08-19 12:20:00,155.95,155.98,155.9,155.96,2732.0,140.2941,140.3211,140.2491,140.3031,2732.0
2019-08-19 12:25:00,155.94,155.96,155.88,155.95,2604.0,140.2851,140.3031,140.2311,140.2941,2604.0
2019-08-19 12:30:00,155.95,155.95,155.83,155.84,5139.0,140.2941,140.2941,140.1862,140.1952,5139.0
2019-08-19 12:35:00,155.85,155.98,155.83,155.84,12142.0,140.2042,140.3211,140.1862,140.1952,12142.0
2019-08-19 12:40:00,155.81,155.81,155.77,155.78,3202.0,140.1682,140.1682,140.1322,140.1412,3202.0
2019-08-19 12:45:00,155.79,155.85,155.78,155.83,10928.0,140.1502,140.2042,140.1412,140.1862,10928.0
2019-08-19 12:50:00,155.85,155.97,155.8,155.97,49175.0,140.2042,140.3121,140.1592,140.3121,49175.0
2019-08-19 12:55:00,155.96,156.04,155.87,155.92,15968.0,140.3031,140.3751,140.2221,140.2671,15968.0
2019-08-19 13:00:00,155.93,155.93,155.82,155.87,11331.0,140.2761,140.2761,140.1772,140.2221,11331.0
2019-08-19 13:05:00,155.82,155.83,155.76,155.81,7393.0,140.1772,140.1862,140.1232,140.1682,7393.0
2019-08-19 13:10:00,155.81,155.84,155.76,155.78,6003.0,140.1682,140.1952,140.1232,140.1412,6003.0
2019-08-19 13:15:00,155.8,155.86,155.71,155.84,7241.0,140.1592,140.2131,140.0782,140.1952,7241.0
2019-08-19 13:20:00,155.85,155.93,155.76,155.78,10261.0,140.2042,140.2761,140.1232,140.1412,10261.0
2019-08-19 13:25:00,155.78,155.8,155.62,155.66,9060.0,140.1412,140.1592,139.9972,140.0332,9060.0
2019-08-19 13:30:00,155.64,155.67,155.51,155.59,6224.0,140.0152,140.0422,139.8983,139.9703,6224.0
2019-08-19 13:35:00,155.59,155.7,155.59,155.65,3655.0,139.9703,140.0692,139.9703,140.0242,3655.0
2019-08-19 13:40:00,155.67,155.82,155.63,155.76,6317.0,140.0422,140.1772,140.0062,140.1232,6317.0
2019-08-19 13:45:00,155.74,155.78,155.69,155.75,4833.0,140.1052,140.1412,140.0602,140.1142,4833.0
2019-08-19 13:50:00,155.76,155.83,155.71,155.73,4253.0,140.1232,140.1862,140.0782,140.0962,4253.0
2019-08-19 13:55:00,155.73,155.78,155.68,155.69,5867.0,140.0962,140.1412,140.0512,140.0602,5867.0
2019-08-19 14:00:00,155.67,155.69,155.55,155.64,6483.0,140.0422,140.0602,139.9343,140.0152,6483.0
2019-08-19 14:05:00,155.66,155.66,155.62,155.63,6496.0,140.0332,140.0332,139.9972,140.0062,6496.0
2019-08-19 14:10:00,155.63,155.7,155.57,155.66,6961.0,140.0062,140.0692,139.9523,140.0332,6961.0
2019-08-19 14:15:00,155.67,155.77,155.67,155.77,6938.0,140.0422,140.1322,140.0422,140.1322,6938.0
2019-08-19 14:20:00,155.78,155.91,155.71,155.91,8562.0,140.1412,140.2581,140.0782,140.2581,8562.0
2019-08-19 14:25:00,155.91,155.91,155.79,155.8,14998.0,140.2581,140.2581,140.1502,140.1592,14998.0
2019-08-19 14:30:00,155.78,155.97,155.78,155.94,21264.0,140.1412,140.3121,140.1412,140.2851,21264.0
2019-08-19 14:35:00,155.93,155.93,155.83,155.89,21876.0,140.2761,140.2761,140.1862,140.2401,21876.0
2019-08-19 14:40:00,155.9,156.0,155.88,155.95,19445.0,140.2491,140.3391,140.2311,140.2941,19445.0
2019-08-19 14:45:00,155.95,155.95,155.83,155.84,14797.0,140.2941,140.2941,140.1862,140.1952,14797.0
2019-08-19 14:50:00,155.86,155.9,155.83,155.87,19825.0,140.2131,140.2491,140.1862,140.2221,19825.0
2019-08-19 14:55:00,155.86,155.93,155.82,155.92,17424.0,140.2131,140.2761,140.1772,140.2671,17424.0
2019-08-19 15:00:00,155.93,156.0,155.85,155.89,12416.0,140.2761,140.3391,140.2042,140.2401,12416.0
2019-08-19 15:05:00,155.91,155.99,155.88,155.97,8286.0,140.2581,140.3301,140.2311,140.3121,8286.0
2019-08-19 15:10:00,155.95,155.98,155.86,155.95,7487.0,140.2941,140.3211,140.2131,140.2941,7487.0
2019-08-19 15:15:00,155.97,155.98,155.87,155.98,11190.0,140.3121,140.3211,140.2221,140.3211,11190.0
2019-08-19 15:20:00,155.99,155.99,155.94,155.94,10654.0,140.3301,140.3301,140.2851,140.2851,10654.0
2019-08-19 15:25:00,155.94,156.0,155.88,155.99,13776.0,140.2851,140.3391,140.2311,140.3301,13776.0
2019-08-19 15:30:00,156.0,156.17,155.95,156.17,25723.0,140.3391,140.492,140.2941,140.492,25723.0
2019-08-19 15:35:00,156.18,156.35,156.14,156.22,16498.0,140.501,140.654,140.465,140.537,16498.0
2019-08-19 15:40:00,156.22,156.24,156.08,156.09,23611.0,140.537,140.555,140.4111,140.4201,23611.0
2019-08-19 15:45:00,156.09,156.09,155.92,155.93,26890.0,140.4201,140.4201,140.2671,140.2761,26890.0
2019-08-19 15:50:00,155.96,156.01,155.9,156.0,41337.0,140.3031,140.3481,140.2491,140.3391,41337.0
2019-08-19 15:55:00,156.01,156.01,155.69,155.74,73210.0,140.3481,140.3481,140.0602,140.1052,73210.0
2019-08-20 09:30:00,155.88,156.22,154.83,155.04,18282.0,140.2311,140.537,139.2865,139.4755,18282.0
2019-08-20 09:35:00,155.07,155.46,154.97,155.29,4218.0,139.5025,139.8533,139.4125,139.7004,4218.0
2019-08-20 09:40:00,155.17,155.17,154.88,155.07,3745.0,139.5924,139.5924,139.3315,139.5025,3745.0
2019-08-20 09:45:00,155.12,155.12,154.71,154.8,19236.0,139.5474,139.5474,139.1786,139.2596,19236.0
2019-08-20 09:50:00,154.87,155.03,154.85,154.93,4408.0,139.3225,139.4665,139.3045,139.3765,4408.0
2019-08-20 09:55:00,154.9,155.0,154.75,154.77,10829.0,139.3495,139.4395,139.2146,139.2326,10829.0
2019-08-20 10:00:00,154.77,155.0,154.76,154.99,5627.0,139.2326,139.4395,139.2236,139.4305,5627.0
2019-08-20 10:05:00,155.0,155.27,155.0,155.13,4490.0,139.4395,139.6824,139.4395,139.5564,4490.0
2019-08-20 10:10:00,155.14,155.42,155.04,155.42,2263.0,139.5654,139.8173,139.4755,139.8173,2263.0
2019-08-20 10:15:00,155.4,155.74,155.4,155.69,5344.0,139.7993,140.1052,139.7993,140.0602,5344.0
2019-08-20 10:20:00,155.82,155.94,155.75,155.79,6716.0,140.1772,140.2851,140.1142,140.1502,6716.0
2019-08-20 10:25:00,155.88,156.12,155.85,156.08,5639.0,140.2311,140.447,140.2042,140.4111,5639.0
2019-08-20 10:30:00,156.04,156.05,155.88,155.89,2873.0,140.3751,140.3841,140.2311,140.2401,2873.0
2019-08-20 10:35:00,155.85,156.02,155.81,155.97,4993.0,140.2042,140.3571,140.1682,140.3121,4993.0
2019-08-20 10:40:00,155.98,156.18,155.91,156.1,5461.0,140.3211,140.501,140.2581,140.4291,5461.0
2019-08-20 10:45:00,156.11,156.11,155.94,156.06,5735.0,140.438,140.438,140.2851,140.3931,5735.0
2019-08-20 10:50:00,156.04,156.06,155.94,156.06,5801.0,140.3751,140.3931,140.2851,140.3931,5801.0
2019-08-20 10:55:00,156.12,156.26,156.06,156.2,7500.0,140.447,140.573,140.3931,140.519,7500.0
2019-08-20 11:00:00,156.21,156.45,156.17,156.33,8053.0,140.528,140.7439,140.492,140.636,8053.0
2019-08-20 11:05:00,156.34,156.41,156.26,156.31,11705.0,140.645,140.7079,140.573,140.618,11705.0
2019-08-20 11:10:00,156.32,156.48,156.27,156.46,12006.0,140.627,140.7709,140.582,140.7529,12006.0
2019-08-20 11:15:00,156.49,156.51,156.31,156.4,7920.0,140.7799,140.7979,140.618,140.6989,7920.0
2019-08-20 11:20:00,156.39,156.39,156.28,156.29,4806.0,140.6899,140.6899,140.591,140.6,4806.0
2019-08-20 11:25:00,156.29,156.31,156.16,156.16,5139.0,140.6,140.618,140.483,140.483,5139.0
2019-08-20 11:30:00,156.18,156.24,156.08,156.11,17225.0,140.501,140.555,140.4111,140.438,17225.0
2019-08-20 11:35:00,156.1,156.14,155.98,155.98,6831.0,140.4291,140.465,140.3211,140.3211,6831.0
2019-08-20 11:40:00,155.98,155.98,155.85,155.86,2670.0,140.3211,140.3211,140.2042,140.2131,2670.0
2019-08-20 11:45:00,155.92,156.01,155.89,155.98,4823.0,140.2671,140.3481,140.2401,140.3211,4823.0
2019-08-20 11:50:00,155.97,156.04,155.92,155.92,9122.0,140.3121,140.3751,140.2671,140.2671,9122.0
2019-08-20 11:55:00,155.92,156.02,155.89,156.02,3571.0,140.2671,140.3571,140.2401,140.3571,3571.0
2019-08-20 12:00:00,156.02,156.08,156.0,156.03,8603.0,140.3571,140.4111,140.3391,140.3661,8603.0
2019-08-20 12:05:00,156.03,156.07,155.94,155.96,11554.0,140.3661,140.4021,140.2851,140.3031,11554.0
2019-08-20 12:10:00,155.99,156.03,155.96,155.98,4629.0,140.3301,140.3661,140.3031,140.3211,4629.0
2019-08-20 12:15:00,155.99,156.03,155.98,156.0,3631.0,140.3301,140.3661,140.3211,140.3391,3631.0
2019-08-20 12:20:00,156.05,156.09,155.96,155.97,2803.0,140.3841,140.4201,140.3031,140.3121,2803.0
2019-08-20 12:25:00,155.98,156.04,155.95,156.03,2494.0,140.3211,140.3751,140.2941,140.3661,2494.0
2019-08-20 12:30:00,156.03,156.05,155.91,155.91,4102.0,140.3661,140.3841,140.2581,140.2581,4102.0
2019-08-20 12:35:00,155.97,155.97,155.86,155.9,3744.0,140.3121,140.3121,140.2131,140.2491,3744.0
2019-08-20 12:40:00,155.97,156.0,155.93,156.0,1862.0,140.3121,140.3391,140.2761,140.3391,1862.0
2019-08-20 12:45:00,156.0,156.0,155.94,155.98,3056.0,140.3391,140.3391,140.2851,140.3211,3056.0
2019-08-20 12:50:00,155.99,156.06,155.94,156.0,4769.0,140.3301,140.3931,140.2851,140.3391,4769.0
2019-08-20 12:55:00,156.0,156.19,156.0,156.17,3070.0,140.3391,140.51,140.3391,140.492,3070.0
2019-08-20 13:00:00,156.18,156.19,156.08,156.14,3406.0,140.501,140.51,140.4111,140.465,3406.0
2019-08-20 13:05:00,156.15,156.15,156.06,156.1,5475.0,140.474,140.474,140.3931,140.4291,5475.0
2019-08-20 13:10:00,156.1,156.15,156.04,156.06,5407.0,140.4291,140.474,140.3751,140.3931,5407.0
2019-08-20 13:15:00,156.11,156.11,155.99,156.03,2887.0,140.438,140.438,140.3301,140.3661,2887.0
2019-08-20 13:20:00,156.06,156.13,155.99,155.99,3825.0,140.3931,140.456,140.3301,140.3301,3825.0
2019-08-20 13:25:00,155.97,156.0,155.92,155.96,3540.0,140.3121,140.3391,140.2671,140.3031,3540.0
2019-08-20 13:30:00,155.97,156.03,155.82,155.83,4336.0,140.3121,140.3661,140.1772,140.1862,4336.0
2019-08-20 13:35:00,155.79,155.79,155.54,155.67,6187.0,140.1502,140.1502,139.9253,140.0422,6187.0
2019-08-20 13:40:00,155.61,155.76,155.61,155.72,3123.0,139.9882,140.1232,139.9882,140.0872,3123.0
2019-08-20 13:45:00,155.68,155.7,155.55,155.55,3195.0,140.0512,140.0692,139.9343,139.9343,3195.0
2019-08-20 13:50:00,155.47,155.59,155.4,155.54,8102.0,139.8623,139.9703,139.7993,139.9253,8102.0
2019-08-20 13:55:00,155.54,155.6,155.51,155.54,3450.0,139.9253,139.9792,139.8983,139.9253,3450.0
2019-08-20 14:00:00,155.54,155.61,155.33,155.36,3688.0,139.9253,139.9882,139.7364,139.7633,3688.0
2019-08-20 14:05:00,155.36,155.41,155.19,155.19,5231.0,139.7633,139.8083,139.6104,139.6104,5231.0
2019-08-20 14:10:00,155.19,155.4,155.19,155.28,4105.0,139.6104,139.7993,139.6104,139.6914,4105.0
2019-08-20 14:15:00,155.33,155.43,155.27,155.43,5043.0,139.7364,139.8263,139.6824,139.8263,5043.0
2019-08-20 14:20:00,155.42,155.42,155.14,155.28,3740.0,139.8173,139.8173,139.5654,139.6914,3740.0
2019-08-20 14:25:00,155.26,155.32,155.19,155.27,3353.0,139.6734,139.7274,139.6104,139.6824,3353.0
2019-08-20 14:30:00,155.27,155.43,155.23,155.43,3722.0,139.6824,139.8263,139.6464,139.8263,3722.0
2019-08-20 14:35:00,155.47,155.52,155.43,155.43,3908.0,139.8623,139.9073,139.8263,139.8263,3908.0
2019-08-20 14:40:00,155.38,155.4,155.15,155.16,7077.0,139.7813,139.7993,139.5744,139.5834,7077.0
2019-08-20 14:45:00,155.23,155.32,155.18,155.28,4979.0,139.6464,139.7274,139.6014,139.6914,4979.0
2019-08-20 14:50:00,155.26,155.34,155.15,155.26,4503.0,139.6734,139.7453,139.5744,139.6734,4503.0
2019-08-20 14:55:00,155.16,155.27,155.16,155.17,2625.0,139.5834,139.6824,139.5834,139.5924,2625.0
2019-08-20 15:00:00,155.2,155.2,155.04,155.05,5564.0,139.6194,139.6194,139.4755,139.4845,5564.0
2019-08-20 15:05:00,155.07,155.17,155.0,155.1,5620.0,139.5025,139.5924,139.4395,139.5294,5620.0
2019-08-20 15:10:00,155.11,155.24,155.05,155.22,4885.0,139.5384,139.6554,139.4845,139.6374,4885.0
2019-08-20 15:15:00,155.22,155.24,155.05,155.11,5991.0,139.6374,139.6554,139.4845,139.5384,5991.0
2019-08-20 15:20:00,155.12,155.26,155.12,155.22,8299.0,139.5474,139.6734,139.5474,139.6374,8299.0
2019-08-20 15:25:00,155.24,155.38,155.19,155.38,7045.0,139.6554,139.7813,139.6104,139.7813,7045.0
2019-08-20 15:30:00,155.36,155.39,155.27,155.35,13218.0,139.7633,139.7903,139.6824,139.7543,13218.0
2019-08-20 15:35:00,155.33,155.33,155.18,155.29,8562.0,139.7364,139.7364,139.6014,139.7004,8562.0
2019-08-20 15:40:00,155.29,155.32,155.15,155.29,9955.0,139.7004,139.7274,139.5744,139.7004,9955.0
2019-08-20 15:45:00,155.28,155.33,155.18,155.21,10304.0,139.6914,139.7364,139.6014,139.6284,10304.0
2019-08-20 15:50:00,155.2,155.21,154.89,154.95,27563.0,139.6194,139.6284,139.3405,139.3945,27563.0
2019-08-20 15:55:00,154.94,154.94,154.5,154.67,60198.0,139.3855,139.3855,138.9897,139.1426,60198.0
2019-08-21 09:30:00,154.8,155.42,154.24,154.66,27067.0,139.2596,139.8173,138.7558,139.1336,27067.0
2019-08-21 09:35:00,154.86,155.27,154.71,154.75,6363.0,139.3135,139.6824,139.1786,139.2146,6363.0
2019-08-21 09:40:00,154.74,155.17,154.69,155.05,7236.0,139.2056,139.5924,139.1606,139.4845,7236.0
2019-08-21 09:45:00,155.1,155.13,154.67,154.82,8787.0,139.5294,139.5564,139.1426,139.2776,8787.0
2019-08-21 09:50:00,154.86,155.02,154.72,154.86,5388.0,139.3135,139.4575,139.1876,139.3135,5388.0
2019-08-21 09:55:00,154.84,155.17,154.78,155.14,4889.0,139.2955,139.5924,139.2416,139.5654,4889.0
2019-08-21 10:00:00,155.06,155.19,154.94,155.18,10007.0,139.4935,139.6104,139.3855,139.6014,10007.0
2019-08-21 10:05:00,155.18,155.18,154.74,154.89,13345.0,139.6014,139.6014,139.2056,139.3405,13345.0
2019-08-21 10:10:00,154.85,154.85,154.3,154.31,6451.0,139.3045,139.3045,138.8098,138.8188,6451.0
2019-08-21 10:15:00,154.34,154.59,154.18,154.59,4474.0,138.8457,139.0706,138.7018,139.0706,4474.0
2019-08-21 10:20:00,154.64,154.71,154.47,154.52,15583.0,139.1156,139.1786,138.9627,139.0077,15583.0
2019-08-21 10:25:00,154.55,154.7,154.48,154.5,6776.0,139.0347,139.1696,138.9717,138.9897,6776.0
2019-08-21 10:30:00,154.5,154.87,154.49,154.69,8173.0,138.9897,139.3225,138.9807,139.1606,8173.0
2019-08-21 10:35:00,154.67,154.89,154.63,154.84,5827.0,139.1426,139.3405,139.1066,139.2955,5827.0
2019-08-21 10:40:00,154.81,154.96,154.81,154.96,4268.0,139.2686,139.4035,139.2686,139.4035,4268.0
2019-08-21 10:45:00,154.95,155.01,154.83,155.01,4914.0,139.3945,139.4485,139.2865,139.4485,4914.0
2019-08-21 10:50:00,155.01,155.09,154.94,154.94,4577.0,139.4485,139.5204,139.3855,139.3855,4577.0
2019-08-21 10:55:00,154.94,154.94,154.77,154.79,5422.0,139.3855,139.3855,139.2326,139.2506,5422.0
2019-08-21 11:00:00,154.76,154.78,154.61,154.63,4663.0,139.2236,139.2416,139.0886,139.1066,4663.0
2019-08-21 11:05:00,154.65,155.01,154.65,154.98,4998.0,139.1246,139.4485,139.1246,139.4215,4998.0
2019-08-21 11:10:00,154.94,154.94,154.8,154.87,3790.0,139.3855,139.3855,139.2596,139.3225,3790.0
2019-08-21 11:15:00,154.85,155.0,154.84,154.84,5298.0,139.3045,139.4395,139.2955,139.2955,5298.0
2019-08-21 11:20:00,154.81,154.84,154.71,154.73,2267.0,139.2686,139.2955,139.1786,139.1966,2267.0
2019-08-21 11:25:00,154.7,154.84,154.7,154.83,3926.0,139.1696,139.2955,139.1696,139.2865,3926.0
2019-08-21 11:30:00,154.75,154.99,154.75,154.95,4175.0,139.2146,139.4305,139.2146,139.3945,4175.0
2019-08-21 11:35:00,154.98,155.06,154.94,154.98,4516.0,139.4215,139.4935,139.3855,139.4215,4516.0
2019-08-21 11:40:00,154.99,155.05,154.93,154.98,3809.0,139.4305,139.4845,139.3765,139.4215,3809.0
2019-08-21 11:45:00,154.9,154.95,154.82,154.89,2314.0,139.3495,139.3945,139.2776,139.3405,2314.0
2019-08-21 11:50:00,154.91,154.91,154.7,154.78,10599.0,139.3585,139.3585,139.1696,139.2416,10599.0
2019-08-21 11:55:00,154.8,155.03,154.73,155.03,9428.0,139.2596,139.4665,139.1966,139.4665,9428.0
2019-08-21 12:00:00,154.94,154.97,154.77,154.82,18492.0,139.3855,139.4125,139.2326,139.2776,18492.0
2019-08-21 12:05:00,154.85,154.89,154.85,154.85,4327.0,139.3045,139.3405,139.3045,139.3045,4327.0
2019-08-21 12:10:00,154.87,154.89,154.67,154.67,2877.0,139.3225,139.3405,139.1426,139.1426,2877.0
2019-08-21 12:15:00,154.7,154.7,154.58,154.6,3080.0,139.1696,139.1696,139.0616,139.0796,3080.0
2019-08-21 12:20:00,154.59,154.68,154.57,154.63,3028.0,139.0706,139.1516,139.0527,139.1066,3028.0
2019-08-21 12:25:00,154.63,154.66,154.56,154.64,2089.0,139.1066,139.1336,139.0437,139.1156,2089.0
2019-08-21 12:30:00,154.64,154.66,154.57,154.61,1500.0,139.1156,139.1336,139.0527,139.0886,1500.0
2019-08-21 12:35:00,154.62,154.77,154.58,154.72,3432.0,139.0976,139.2326,139.0616,139.1876,3432.0
2019-08-21 12:40:00,154.74,154.92,154.67,154.9,2430.0,139.2056,139.3675,139.1426,139.3495,2430.0
2019-08-21 12:45:00,154.91,154.93,154.88,154.89,4370.0,139.3585,139.3765,139.3315,139.3405,4370.0
2019-08-21 12:50:00,154.91,154.98,154.88,154.88,4188.0,139.3585,139.4215,139.3315,139.3315,4188.0
2019-08-21 12:55:00,154.85,154.9,154.85,154.85,3544.0,139.3045,139.3495,139.3045,139.3045,3544.0
2019-08-21 13:00:00,154.85,154.88,154.79,154.81,12099.0,139.3045,139.3315,139.2506,139.2686,12099.0
2019-08-21 13:05:00,154.82,154.86,154.82,154.86,4267.0,139.2776,139.3135,139.2776,139.3135,4267.0
2019-08-21 13:10:00,154.84,154.91,154.83,154.87,2569.0,139.2955,139.3585,139.2865,139.3225,2569.0
2019-08-21 13:15:00,154.85,155.0,154.81,154.98,2993.0,139.3045,139.4395,139.2686,139.4215,2993.0
2019-08-21 13:20:00,155.0,155.09,154.96,155.07,6650.0,139.4395,139.5204,139.4035,139.5025,6650.0
2019-08-21 13:25:00,155.03,155.05,154.97,155.0,2512.0,139.4665,139.4845,139.4125,139.4395,2512.0
2019-08-21 13:30:00,154.98,154.98,154.93,154.93,3232.0,139.4215,139.4215,139.3765,139.3765,3232.0
2019-08-21 13:35:00,154.93,154.96,154.89,154.9,3617.0,139.3765,139.4035,139.3405,139.3495,3617.0
2019-08-21 13:40:00,154.9,154.92,154.85,154.88,2800.0,139.3495,139.3675,139.3045,139.3315,2800.0
2019-08-21 13:45:00,154.89,154.92,154.81,154.87,4115.0,139.3405,139.3675,139.2686,139.3225,4115.0
2019-08-21 13:50:00,154.87,154.89,154.81,154.89,3941.0,139.3225,139.3405,139.2686,139.3405,3941.0
2019-08-21 13:55:00,154.92,154.99,154.85,154.85,4478.0,139.3675,139.4305,139.3045,139.3045,4478.0
2019-08-21 14:00:00,154.85,154.89,154.58,154.89,10365.0,139.3045,139.3405,139.0616,139.3405,10365.0
2019-08-21 14:05:00,155.04,155.05,154.79,154.8,4219.0,139.4755,139.4845,139.2506,139.2596,4219.0
2019-08-21 14:10:00,154.81,154.81,154.62,154.64,5772.0,139.2686,139.2686,139.0976,139.1156,5772.0
2019-08-21 14:15:00,154.67,154.86,154.64,154.81,15800.0,139.1426,139.3135,139.1156,139.2686,15800.0
2019-08-21 14:20:00,154.73,154.75,154.63,154.64,6017.0,139.1966,139.2146,139.1066,139.1156,6017.0
2019-08-21 14:25:00,154.66,154.79,154.64,154.64,6766.0,139.1336,139.2506,139.1156,139.1156,6766.0
2019-08-21 14:30:00,154.66,154.68,154.57,154.57,3645.0,139.1336,139.1516,139.0527,139.0527,3645.0
2019-08-21 14:35:00,154.59,154.63,154.42,154.51,4045.0,139.0706,139.1066,138.9177,138.9987,4045.0
2019-08-21 14:40:00,154.55,154.6,154.54,154.58,3535.0,139.0347,139.0796,139.0257,139.0616,3535.0
2019-08-21 14:45:00,154.55,154.57,154.38,154.45,5009.0,139.0347,139.0527,138.8817,138.9447,5009.0
2019-08-21 14:50:00,154.52,154.54,154.46,154.5,3566.0,139.0077,139.0257,138.9537,138.9897,3566.0
2019-08-21 14:55:00,154.5,154.68,154.47,154.68,3229.0,138.9897,139.1516,138.9627,139.1516,3229.0
2019-08-21 15:00:00,154.65,154.74,154.62,154.66,4430.0,139.1246,139.2056,139.0976,139.1336,4430.0
2019-08-21 15:05:00,154.64,154.73,154.6,154.73,3458.0,139.1156,139.1966,139.0796,139.1966,3458.0
2019-08-21 15:10:00,154.74,154.82,154.73,154.78,3453.0,139.2056,139.2776,139.1966,139.2416,3453.0
2019-08-21 15:15:00,154.78,154.86,154.77,154.85,4174.0,139.2416,139.3135,139.2326,139.3045,4174.0
2019-08-21 15:20:00,154.86,154.86,154.77,154.8,5679.0,139.3135,139.3135,139.2326,139.2596,5679.0
2019-08-21 15:25:00,154.78,154.88,154.76,154.8,6414.0,139.2416,139.3315,139.2236,139.2596,6414.0
2019-08-21 15:30:00,154.75,154.85,154.75,154.83,8397.0,139.2146,139.3045,139.2146,139.2865,8397.0
2019-08-21 15:35:00,154.83,154.97,154.82,154.93,7044.0,139.2865,139.4125,139.2776,139.3765,7044.0
2019-08-21 15:40:00,154.89,154.9,154.84,154.89,11600.0,139.3405,139.3495,139.2955,139.3405,11600.0
2019-08-21 15:45:00,154.89,154.9,154.84,154.88,6331.0,139.3405,139.3495,139.2955,139.3315,6331.0
2019-08-21 15:50:00,154.88,154.95,154.82,154.93,21118.0,139.3315,139.3945,139.2776,139.3765,21118.0
2019-08-21 15:55:00,154.95,155.0,154.87,154.94,32634.0,139.3945,139.4395,139.3225,139.3855,32634.0
2019-08-22 09:30:00,155.45,155.72,155.39,155.58,14409.0,139.8443,140.0872,139.7903,139.9613,14409.0
2019-08-22 09:35:00,155.67,156.0,155.62,155.86,4433.0,140.0422,140.3391,139.9972,140.2131,4433.0
2019-08-22 09:40:00,155.79,155.95,155.64,155.66,5159.0,140.1502,140.2941,140.0152,140.0332,5159.0
2019-08-22 09:45:00,155.69,155.69,155.31,155.33,5154.0,140.0602,140.0602,139.7184,139.7364,5154.0
2019-08-22 09:50:00,155.4,155.74,155.4,155.67,1688.0,139.7993,140.1052,139.7993,140.0422,1688.0
2019-08-22 09:55:00,155.74,155.74,155.53,155.57,4253.0,140.1052,140.1052,139.9163,139.9523,4253.0
2019-08-22 10:00:00,155.58,155.61,155.42,155.43,5629.0,139.9613,139.9882,139.8173,139.8263,5629.0
2019-08-22 10:05:00,155.39,155.52,155.37,155.52,4000.0,139.7903,139.9073,139.7723,139.9073,4000.0
2019-08-22 10:10:00,155.44,155.54,155.31,155.34,4559.0,139.8353,139.9253,139.7184,139.7453,4559.0
2019-08-22 10:15:00,155.34,155.38,155.11,155.13,4761.0,139.7453,139.7813,139.5384,139.5564,4761.0
2019-08-22 10:20:00,155.15,155.31,155.15,155.25,4618.0,139.5744,139.7184,139.5744,139.6644,4618.0
2019-08-22 10:25:00,155.28,155.33,154.97,155.07,6204.0,139.6914,139.7364,139.4125,139.5025,6204.0
2019-08-22 10:30:00,155.08,155.09,154.76,154.79,3526.0,139.5115,139.5204,139.2236,139.2506,3526.0
2019-08-22 10:35:00,154.68,154.7,154.54,154.61,3600.0,139.1516,139.1696,139.0257,139.0886,3600.0
2019-08-22 10:40:00,154.61,154.73,154.59,154.65,7008.0,139.0886,139.1966,139.0706,139.1246,7008.0
2019-08-22 10:45:00,154.6,154.61,154.43,154.48,5423.0,139.0796,139.0886,138.9267,138.9717,5423.0
2019-08-22 10:50:00,154.52,154.54,154.41,154.41,3800.0,139.0077,139.0257,138.9087,138.9087,3800.0
2019-08-22 10:55:00,154.35,154.39,154.17,154.18,3446.0,138.8547,138.8907,138.6928,138.7018,3446.0
2019-08-22 11:00:00,154.25,154.43,154.21,154.21,5836.0,138.7648,138.9267,138.7288,138.7288,5836.0
2019-08-22 11:05:00,154.25,154.67,154.25,154.56,5930.0,138.7648,139.1426,138.7648,139.0437,5930.0
2019-08-22 11:10:00,154.57,154.67,154.56,154.63,3521.0,139.0527,139.1426,139.0437,139.1066,3521.0
2019-08-22 11:15:00,154.66,154.81,154.65,154.76,4764.0,139.1336,139.2686,139.1246,139.2236,4764.0
2019-08-22 11:20:00,154.73,154.81,154.68,154.81,3282.0,139.1966,139.2686,139.1516,139.2686,3282.0
2019-08-22 11:25:00,154.83,154.94,154.82,154.84,2500.0,139.2865,139.3855,139.2776,139.2955,2500.0
2019-08-22 11:30:00,154.88,155.1,154.83,155.1,8258.0,139.3315,139.5294,139.2865,139.5294,8258.0
2019-08-22 11:35:00,155.08,155.15,155.03,155.15,3732.0,139.5115,139.5744,139.4665,139.5744,3732.0
2019-08-22 11:40:00,155.15,155.23,155.14,155.14,2913.0,139.5744,139.6464,139.5654,139.5654,2913.0
2019-08-22 11:45:00,155.21,155.21,155.07,155.07,3043.0,139.6284,139.6284,139.5025,139.5025,3043.0
2019-08-22 11:50:00,155.06,155.08,155.02,155.07,6741.0,139.4935,139.5115,139.4575,139.5025,6741.0
2019-08-22 11:55:00,155.05,155.08,154.9,154.95,6722.0,139.4845,139.5115,139.3495,139.3945,6722.0
2019-08-22 12:00:00,154.95,155.24,154.95,155.18,8341.0,139.3945,139.6554,139.3945,139.6014,8341.0
2019-08-22 12:05:00,155.12,155.39,155.12,155.37,5764.0,139.5474,139.7903,139.5474,139.7723,5764.0
2019-08-22 12:10:00,155.35,155.36,155.31,155.34,2901.0,139.7543,139.7633,139.7184,139.7453,2901.0
2019-08-22 12:15:00,155.34,155.39,155.27,155.32,15146.0,139.7453,139.7903,139.6824,139.7274,15146.0
2019-08-22 12:20:00,155.33,155.35,155.25,155.25,3166.0,139.7364,139.7543,139.6644,139.6644,3166.0
2019-08-22 12:25:00,155.29,155.38,155.23,155.38,3047.0,139.7004,139.7813,139.6464,139.7813,3047.0
2019-08-22 12:30:00,155.38,155.38,155.3,155.3,7025.0,139.7813,139.7813,139.7094,139.7094,7025.0
2019-08-22 12:35:00,155.3,155.31,155.21,155.3,4803.0,139.7094,139.7184,139.6284,139.7094,4803.0
2019-08-22 12:40:00,155.31,155.38,155.24,155.37,13583.0,139.7184,139.7813,139.6554,139.7723,13583.0
2019-08-22 12:45:00,155.35,155.37,155.09,155.16,33563.0,139.7543,139.7723,139.5204,139.5834,33563.0
2019-08-22 12:50:00,155.22,155.34,155.22,155.34,8095.0,139.6374,139.7453,139.6374,139.7453,8095.0
2019-08-22 12:55:00,155.31,155.32,155.18,155.25,3900.0,139.7184,139.7274,139.6014,139.6644,3900.0
2019-08-22 13:00:00,155.16,155.22,155.08,155.09,6123.0,139.5834,139.6374,139.5115,139.5204,6123.0
2019-08-22 13:05:00,155.08,155.15,155.08,155.14,14363.0,139.5115,139.5744,139.5115,139.5654,14363.0
2019-08-22 13:10:00,155.12,155.21,155.12,155.19,3500.0,139.5474,139.6284,139.5474,139.6104,3500.0
2019-08-22 13:15:00,155.19,155.37,155.18,155.34,3102.0,139.6104,139.7723,139.6014,139.7453,3102.0
2019-08-22 13:20:00,155.33,155.36,155.24,155.33,19333.0,139.7364,139.7633,139.6554,139.7364,19333.0
2019-08-22 13:25:00,155.34,155.49,155.27,155.49,13906.0,139.7453,139.8803,139.6824,139.8803,13906.0
2019-08-22 13:30:00,155.54,155.54,155.3,155.39,35754.0,139.9253,139.9253,139.7094,139.7903,35754.0
2019-08-22 13:35:00,155.4,155.43,155.34,155.4,22526.0,139.7993,139.8263,139.7453,139.7993,22526.0
2019-08-22 13:40:00,155.4,155.41,155.37,155.4,5722.0,139.7993,139.8083,139.7723,139.7993,5722.0
2019-08-22 13:45:00,155.38,155.41,155.1,155.27,27589.0,139.7813,139.8083,139.5294,139.6824,27589.0
2019-08-22 13:50:00,155.25,155.28,155.19,155.28,10509.0,139.6644,139.6914,139.6104,139.6914,10509.0
2019-08-22 13:55:00,155.28,155.31,155.2,155.22,5301.0,139.6914,139.7184,139.6194,139.6374,5301.0
2019-08-22 14:00:00,155.22,155.31,155.13,155.22,20153.0,139.6374,139.7184,139.5564,139.6374,20153.0
2019-08-22 14:05:00,155.21,155.24,155.17,155.21,3506.0,139.6284,139.6554,139.5924,139.6284,3506.0
2019-08-22 14:10:00,155.21,155.34,155.21,155.32,2612.0,139.6284,139.7453,139.6284,139.7274,2612.0
2019-08-22 14:15:00,155.41,155.41,155.17,155.24,17394.0,139.8083,139.8083,139.5924,139.6554,17394.0
2019-08-22 14:20:00,155.24,155.3,155.23,155.25,3500.0,139.6554,139.7094,139.6464,139.6644,3500.0
2019-08-22 14:25:00,155.25,155.26,155.13,155.16,10283.0,139.6644,139.6734,139.5564,139.5834,10283.0
2019-08-22 14:30:00,155.16,155.28,155.15,155.23,3706.0,139.5834,139.6914,139.5744,139.6464,3706.0
2019-08-22 14:35:00,155.24,155.34,155.19,155.27,29906.0,139.6554,139.7453,139.6104,139.6824,29906.0
2019-08-22 14:40:00,155.28,155.28,155.12,155.27,16311.0,139.6914,139.6914,139.5474,139.6824,16311.0
2019-08-22 14:45:00,155.28,155.37,155.24,155.27,24240.0,139.6914,139.7723,139.6554,139.6824,24240.0
2019-08-22 14:50:00,155.31,155.35,155.17,155.17,11463.0,139.7184,139.7543,139.5924,139.5924,11463.0
2019-08-22 14:55:00,155.18,155.27,155.14,155.18,23222.0,139.6014,139.6824,139.5654,139.6014,23222.0
2019-08-22 15:00:00,155.19,155.25,155.07,155.21,8032.0,139.6104,139.6644,139.5025,139.6284,8032.0
2019-08-22 15:05:00,155.21,155.26,155.19,155.25,5948.0,139.6284,139.6734,139.6104,139.6644,5948.0
2019-08-22 15:10:00,155.21,155.23,155.12,155.19,6947.0,139.6284,139.6464,139.5474,139.6104,6947.0
2019-08-22 15:15:00,155.18,155.31,155.18,155.24,6480.0,139.6014,139.7184,139.6014,139.6554,6480.0
2019-08-22 15:20:00,155.23,155.3,155.14,155.2,13735.0,139.6464,139.7094,139.5654,139.6194,13735.0
2019-08-22 15:25:00,155.23,155.23,155.06,155.19,8159.0,139.6464,139.6464,139.4935,139.6104,8159.0
2019-08-22 15:30:00,155.25,155.31,155.14,155.17,18624.0,139.6644,139.7184,139.5654,139.5924,18624.0
2019-08-22 15:35:00,155.17,155.38,155.16,155.27,17283.0,139.5924,139.7813,139.5834,139.6824,17283.0
2019-08-22 15:40:00,155.29,155.36,155.16,155.31,34454.0,139.7004,139.7633,139.5834,139.7184,34454.0
2019-08-22 15:45:00,155.31,155.32,155.16,155.22,35656.0,139.7184,139.7274,139.5834,139.6374,35656.0
2019-08-22 15:50:00,155.22,155.58,155.21,155.58,40656.0,139.6374,139.9613,139.6284,139.9613,40656.0
2019-08-22 15:55:00,155.55,155.57,155.15,155.22,60761.0,139.9343,139.9523,139.5744,139.6374,60761.0
2019-08-23 09:30:00,155.0,155.05,154.66,154.95,10753.0,139.4395,139.4845,139.1336,139.3945,10753.0
2019-08-23 09:35:00,154.95,155.34,154.95,155.01,4947.0,139.3945,139.7453,139.3945,139.4485,4947.0
2019-08-23 09:40:00,155.17,155.38,155.14,155.38,3774.0,139.5924,139.7813,139.5654,139.7813,3774.0
2019-08-23 09:45:00,155.31,155.62,155.3,155.4,3921.0,139.7184,139.9972,139.7094,139.7993,3921.0
2019-08-23 09:50:00,155.38,155.53,155.25,155.53,5039.0,139.7813,139.9163,139.6644,139.9163,5039.0
2019-08-23 09:55:00,155.5,155.62,155.49,155.59,2354.0,139.8893,139.9972,139.8803,139.9703,2354.0
2019-08-23 10:00:00,155.52,156.2,155.36,155.88,11466.0,139.9073,140.519,139.7633,140.2311,11466.0
2019-08-23 10:05:00,155.89,156.21,155.86,155.96,1738.0,140.2401,140.528,140.2131,140.3031,1738.0
2019-08-23 10:10:00,155.76,155.91,155.36,155.91,5538.0,140.1232,140.2581,139.7633,140.2581,5538.0
2019-08-23 10:15:00,155.95,156.06,155.83,156.02,3710.0,140.2941,140.3931,140.1862,140.3571,3710.0
2019-08-23 10:20:00,155.94,156.1,155.94,156.07,3232.0,140.2851,140.4291,140.2851,140.4021,3232.0
2019-08-23 10:25:00,156.08,156.23,156.0,156.23,2272.0,140.4111,140.546,140.3391,140.546,2272.0
2019-08-23 10:30:00,156.26,156.31,156.14,156.25,4686.0,140.573,140.618,140.465,140.564,4686.0
2019-08-23 10:35:00,156.22,156.36,156.17,156.34,3578.0,140.537,140.663,140.492,140.645,3578.0
2019-08-23 10:40:00,156.39,156.48,156.33,156.41,3954.0,140.6899,140.7709,140.636,140.7079,3954.0
2019-08-23 10:45:00,156.44,156.44,156.0,156.01,8064.0,140.7349,140.7349,140.3391,140.3481,8064.0
2019-08-23 10:50:00,156.07,156.33,156.07,156.33,1686.0,140.4021,140.636,140.4021,140.636,1686.0
2019-08-23 10:55:00,156.32,156.36,155.86,155.86,5289.0,140.627,140.663,140.2131,140.2131,5289.0
2019-08-23 11:00:00,155.99,155.99,154.75,154.75,15836.0,140.3301,140.3301,139.2146,139.2146,15836.0
2019-08-23 11:05:00,154.7,154.92,154.08,154.08,6954.0,139.1696,139.3675,138.6118,138.6118,6954.0
2019-08-23 11:10:00,153.97,154.65,153.87,154.62,9320.0,138.5129,139.1246,138.4229,139.0976,9320.0
2019-08-23 11:15:00,154.61,154.89,154.61,154.73,4228.0,139.0886,139.3405,139.0886,139.1966,4228.0
2019-08-23 11:20:00,154.65,154.73,154.43,154.44,7201.0,139.1246,139.1966,138.9267,138.9357,7201.0
2019-08-23 11:25:00,154.39,154.51,154.22,154.41,4559.0,138.8907,138.9987,138.7378,138.9087,4559.0
2019-08-23 11:30:00,154.4,154.5,154.26,154.42,4004.0,138.8997,138.9897,138.7738,138.9177,4004.0
2019-08-23 11:35:00,154.39,154.43,154.16,154.36,5924.0,138.8907,138.9267,138.6838,138.8637,5924.0
2019-08-23 11:40:00,154.27,154.4,154.13,154.25,7341.0,138.7828,138.8997,138.6568,138.7648,7341.0
2019-08-23 11:45:00,154.24,154.25,153.99,154.09,3461.0,138.7558,138.7648,138.5309,138.6208,3461.0
2019-08-23 11:50:00,154.14,154.33,154.1,154.33,3520.0,138.6658,138.8367,138.6298,138.8367,3520.0
2019-08-23 11:55:00,154.32,154.36,154.08,154.13,3346.0,138.8277,138.8637,138.6118,138.6568,3346.0
2019-08-23 12:00:00,153.98,154.22,153.94,154.22,4430.0,138.5219,138.7378,138.4859,138.7378,4430.0
2019-08-23 12:05:00,154.16,154.19,153.97,154.18,2874.0,138.6838,138.7108,138.5129,138.7018,2874.0
2019-08-23 12:10:00,154.17,154.19,153.88,154.15,4603.0,138.6928,138.7108,138.4319,138.6748,4603.0
2019-08-23 12:15:00,154.14,154.2,154.14,154.19,3737.0,138.6658,138.7198,138.6658,138.7108,3737.0
2019-08-23 12:20:00,154.13,154.14,153.9,153.93,4761.0,138.6568,138.6658,138.4499,138.4769,4761.0
2019-08-23 12:25:00,153.91,153.91,153.76,153.78,3946.0,138.4589,138.4589,138.324,138.342,3946.0
2019-08-23 12:30:00,153.84,154.09,153.83,154.09,7514.0,138.3959,138.6208,138.3869,138.6208,7514.0
2019-08-23 12:35:00,154.03,154.28,154.03,154.18,3150.0,138.5669,138.7918,138.5669,138.7018,3150.0
2019-08-23 12:40:00,154.2,154.36,154.11,154.21,4849.0,138.7198,138.8637,138.6388,138.7288,4849.0
2019-08-23 12:45:00,154.11,154.11,154.01,154.03,3212.0,138.6388,138.6388,138.5489,138.5669,3212.0
2019-08-23 12:50:00,154.05,154.05,153.72,153.79,6340.0,138.5849,138.5849,138.288,138.351,6340.0
2019-08-23 12:55:00,153.77,153.99,153.77,153.92,7257.0,138.333,138.5309,138.333,138.4679,7257.0
2019-08-23 13:00:00,153.9,153.92,153.66,153.77,6202.0,138.4499,138.4679,138.234,138.333,6202.0
2019-08-23 13:05:00,153.76,153.86,153.63,153.63,3633.0,138.324,138.4139,138.207,138.207,3633.0
2019-08-23 13:10:00,153.6,154.17,153.6,154.16,3720.0,138.18,138.6928,138.18,138.6838,3720.0
2019-08-23 13:15:00,154.12,154.12,153.79,153.81,4856.0,138.6478,138.6478,138.351,138.3689,4856.0
2019-08-23 13:20:00,153.82,153.82,153.66,153.68,2848.0,138.3779,138.3779,138.234,138.252,2848.0
2019-08-23 13:25:00,153.68,153.89,153.68,153.81,2531.0,138.252,138.4409,138.252,138.3689,2531.0
2019-08-23 13:30:00,153.77,154.08,153.77,154.05,3927.0,138.333,138.6118,138.333,138.5849,3927.0
2019-08-23 13:35:00,154.12,154.21,154.01,154.21,4673.0,138.6478,138.7288,138.5489,138.7288,4673.0
2019-08-23 13:40:00,154.21,154.21,153.97,154.09,4266.0,138.7288,138.7288,138.5129,138.6208,4266.0
2019-08-23 13:45:00,154.11,154.39,154.06,154.34,4702.0,138.6388,138.8907,138.5938,138.8457,4702.0
2019-08-23 13:50:00,154.31,154.49,154.3,154.48,2788.0,138.8188,138.9807,138.8098,138.9717,2788.0
2019-08-23 13:55:00,154.48,154.63,154.41,154.6,10020.0,138.9717,139.1066,138.9087,139.0796,10020.0
2019-08-23 14:00:00,154.6,154.63,154.46,154.58,9617.0,139.0796,139.1066,138.9537,139.0616,9617.0
2019-08-23 14:05:00,154.58,154.64,154.51,154.59,17859.0,139.0616,139.1156,138.9987,139.0706,17859.0
2019-08-23 14:10:00,154.57,154.64,154.52,154.6,7183.0,139.0527,139.1156,139.0077,139.0796,7183.0
2019-08-23 14:15:00,154.61,154.67,154.49,154.49,4678.0,139.0886,139.1426,138.9807,138.9807,4678.0
2019-08-23 14:20:00,154.54,154.55,154.43,154.55,4440.0,139.0257,139.0347,138.9267,139.0347,4440.0
2019-08-23 14:25:00,154.55,154.72,154.51,154.69,7327.0,139.0347,139.1876,138.9987,139.1606,7327.0
2019-08-23 14:30:00,154.74,154.85,154.71,154.82,8700.0,139.2056,139.3045,139.1786,139.2776,8700.0
2019-08-23 14:35:00,154.82,154.82,154.6,154.6,11479.0,139.2776,139.2776,139.0796,139.0796,11479.0
2019-08-23 14:40:00,154.59,154.82,154.56,154.57,7107.0,139.0706,139.2776,139.0437,139.0527,7107.0
2019-08-23 14:45:00,154.56,154.56,154.28,154.46,12363.0,139.0437,139.0437,138.7918,138.9537,12363.0
2019-08-23 14:50:00,154.42,154.46,154.31,154.42,22342.0,138.9177,138.9537,138.8188,138.9177,22342.0
2019-08-23 14:55:00,154.35,154.63,154.3,154.62,6865.0,138.8547,139.1066,138.8098,139.0976,6865.0
2019-08-23 15:00:00,154.59,154.59,154.43,154.56,18299.0,139.0706,139.0706,138.9267,139.0437,18299.0
2019-08-23 15:05:00,154.56,154.68,154.5,154.57,7967.0,139.0437,139.1516,138.9897,139.0527,7967.0
2019-08-23 15:10:00,154.55,154.57,154.12,154.19,17147.0,139.0347,139.0527,138.6478,138.7108,17147.0
2019-08-23 15:15:00,154.19,154.36,154.17,154.28,8376.0,138.7108,138.8637,138.6928,138.7918,8376.0
2019-08-23 15:20:00,154.28,154.33,154.19,154.27,6029.0,138.7918,138.8367,138.7108,138.7828,6029.0
2019-08-23 15:25:00,154.27,154.33,154.02,154.04,10988.0,138.7828,138.8367,138.5579,138.5759,10988.0
2019-08-23 15:30:00,154.01,154.07,153.78,153.78,16340.0,138.5489,138.6028,138.342,138.342,16340.0
2019-08-23 15:35:00,153.77,153.77,153.58,153.62,9947.0,138.333,138.333,138.162,138.198,9947.0
2019-08-23 15:40:00,153.59,153.59,153.33,153.34,13299.0,138.171,138.171,137.9371,137.9461,13299.0
2019-08-23 15:45:00,153.37,153.6,153.23,153.23,16249.0,137.9731,138.18,137.8472,137.8472,16249.0
2019-08-23 15:50:00,153.17,153.24,152.56,152.6,32977.0,137.7932,137.8562,137.2444,137.2804,32977.0
2019-08-23 15:55:00,152.54,153.34,152.52,153.34,100457.0,137.2264,137.9461,137.2085,137.9461,100457.0
2019-08-26 09:30:00,154.0,154.75,153.96,154.73,15147.0,138.5399,139.2146,138.5039,139.1966,15147.0
2019-08-26 09:35:00,154.82,154.96,154.33,154.91,7227.0,139.2776,139.4035,138.8367,139.3585,7227.0
2019-08-26 09:40:00,154.81,154.83,154.51,154.51,3681.0,139.2686,139.2865,138.9987,138.9987,3681.0
2019-08-26 09:45:00,154.46,154.46,153.93,154.15,1565.0,138.9537,138.9537,138.4769,138.6748,1565.0
2019-08-26 09:50:00,154.19,154.4,154.06,154.26,4213.0,138.7108,138.8997,138.5938,138.7738,4213.0
2019-08-26 09:55:00,154.31,154.42,154.13,154.29,4260.0,138.8188,138.9177,138.6568,138.8008,4260.0
2019-08-26 10:00:00,154.36,154.36,153.85,153.85,4244.0,138.8637,138.8637,138.4049,138.4049,4244.0
2019-08-26 10:05:00,153.86,153.95,153.74,153.75,5928.0,138.4139,138.4949,138.306,138.315,5928.0
2019-08-26 10:10:00,153.75,153.83,153.53,153.59,2951.0,138.315,138.3869,138.1171,138.171,2951.0
2019-08-26 10:15:00,153.65,153.69,153.3,153.37,5336.0,138.225,138.261,137.9101,137.9731,5336.0
2019-08-26 10:20:00,153.34,153.47,153.27,153.46,5127.0,137.9461,138.0631,137.8832,138.0541,5127.0
2019-08-26 10:25:00,153.47,153.69,153.44,153.69,6655.0,138.0631,138.261,138.0361,138.261,6655.0
2019-08-26 10:30:00,153.76,154.03,153.76,154.03,3695.0,138.324,138.5669,138.324,138.5669,3695.0
2019-08-26 10:35:00,153.96,153.97,153.78,153.85,2512.0,138.5039,138.5129,138.342,138.4049,2512.0
2019-08-26 10:40:00,153.8,153.88,153.66,153.87,3893.0,138.36,138.4319,138.234,138.4229,3893.0
2019-08-26 10:45:00,153.85,154.12,153.78,154.1,4139.0,138.4049,138.6478,138.342,138.6298,4139.0
2019-08-26 10:50:00,154.16,154.38,154.1,154.35,3877.0,138.6838,138.8817,138.6298,138.8547,3877.0
2019-08-26 10:55:00,154.25,154.3,154.16,154.25,3572.0,138.7648,138.8098,138.6838,138.7648,3572.0
2019-08-26 11:00:00,154.3,154.46,154.27,154.46,3640.0,138.8098,138.9537,138.7828,138.9537,3640.0
2019-08-26 11:05:00,154.47,154.59,154.41,154.44,6110.0,138.9627,139.0706,138.9087,138.9357,6110.0
2019-08-26 11:10:00,154.45,154.66,154.38,154.57,33901.0,138.9447,139.1336,138.8817,139.0527,33901.0
2019-08-26 11:15:00,154.53,154.54,154.27,154.35,6050.0,139.0167,139.0257,138.7828,138.8547,6050.0
2019-08-26 11:20:00,154.32,154.39,154.23,154.29,3208.0,138.8277,138.8907,138.7468,138.8008,3208.0
2019-08-26 11:25:00,154.3,154.44,154.26,154.34,2025.0,138.8098,138.9357,138.7738,138.8457,2025.0
2019-08-26 11:30:00,154.4,154.44,154.28,154.32,2805.0,138.8997,138.9357,138.7918,138.8277,2805.0
2019-08-26 11:35:00,154.3,154.44,154.3,154.38,3524.0,138.8098,138.9357,138.8098,138.8817,3524.0
2019-08-26 11:40:00,154.39,154.39,154.17,154.18,3145.0,138.8907,138.8907,138.6928,138.7018,3145.0
2019-08-26 11:45:00,154.17,154.17,154.0,154.14,5058.0,138.6928,138.6928,138.5399,138.6658,5058.0
2019-08-26 11:50:00,154.13,154.16,154.01,154.09,3195.0,138.6568,138.6838,138.5489,138.6208,3195.0
2019-08-26 11:55:00,154.05,154.15,154.05,154.15,2364.0,138.5849,138.6748,138.5849,138.6748,2364.0
2019-08-26 12:00:00,154.22,154.36,154.16,154.36,2706.0,138.7378,138.8637,138.6838,138.8637,2706.0
2019-08-26 12:05:00,154.32,154.54,154.32,154.48,3348.0,138.8277,139.0257,138.8277,138.9717,3348.0
2019-08-26 12:10:00,154.52,154.68,154.51,154.59,4415.0,139.0077,139.1516,138.9987,139.0706,4415.0
2019-08-26 12:15:00,154.59,154.6,154.52,154.53,3413.0,139.0706,139.0796,139.0077,139.0167,3413.0
2019-08-26 12:20:00,154.59,154.88,154.58,154.88,5216.0,139.0706,139.3315,139.0616,139.3315,5216.0
2019-08-26 12:25:00,154.88,154.88,154.72,154.73,1863.0,139.3315,139.3315,139.1876,139.1966,1863.0
2019-08-26 12:30:00,154.73,154.75,154.61,154.62,5487.0,139.1966,139.2146,139.0886,139.0976,5487.0
2019-08-26 12:35:00,154.65,154.65,154.56,154.6,3258.0,139.1246,139.1246,139.0437,139.0796,3258.0
2019-08-26 12:40:00,154.59,154.61,154.53,154.58,3525.0,139.0706,139.0886,139.0167,139.0616,3525.0
2019-08-26 12:45:00,154.58,154.62,154.5,154.58,8310.0,139.0616,139.0976,138.9897,139.0616,8310.0
2019-08-26 12:50:00,154.59,154.6,154.53,154.56,7306.0,139.0706,139.0796,139.0167,139.0437,7306.0
2019-08-26 12:55:00,154.58,154.65,154.51,154.55,4424.0,139.0616,139.1246,138.9987,139.0347,4424.0
2019-08-26 13:00:00,154.6,154.79,154.6,154.75,2702.0,139.0796,139.2506,139.0796,139.2146,2702.0
2019-08-26 13:05:00,154.81,154.89,154.77,154.88,2722.0,139.2686,139.3405,139.2326,139.3315,2722.0
2019-08-26 13:10:00,154.86,154.86,154.69,154.69,3007.0,139.3135,139.3135,139.1606,139.1606,3007.0
2019-08-26 13:15:00,154.69,154.75,154.65,154.65,2440.0,139.1606,139.2146,139.1246,139.1246,2440.0
2019-08-26 13:20:00,154.61,154.65,154.54,154.55,2648.0,139.0886,139.1246,139.0257,139.0347,2648.0
2019-08-26 13:25:00,154.6,154.61,154.57,154.57,5315.0,139.0796,139.0886,139.0527,139.0527,5315.0
2019-08-26 13:30:00,154.57,154.58,154.44,154.5,4452.0,139.0527,139.0616,138.9357,138.9897,4452.0
2019-08-26 13:35:00,154.53,154.59,154.52,154.53,3001.0,139.0167,139.0706,139.0077,139.0167,3001.0
2019-08-26 13:40:00,154.54,154.65,154.53,154.61,4861.0,139.0257,139.1246,139.0167,139.0886,4861.0
2019-08-26 13:45:00,154.59,154.65,154.57,154.65,3870.0,139.0706,139.1246,139.0527,139.1246,3870.0
2019-08-26 13:50:00,154.63,154.64,154.59,154.59,2942.0,139.1066,139.1156,139.0706,139.0706,2942.0
2019-08-26 13:55:00,154.58,154.59,154.4,154.4,4928.0,139.0616,139.0706,138.8997,138.8997,4928.0
2019-08-26 14:00:00,154.42,154.43,154.13,154.18,5400.0,138.9177,138.9267,138.6568,138.7018,5400.0
2019-08-26 14:05:00,154.14,154.24,154.12,154.14,4699.0,138.6658,138.7558,138.6478,138.6658,4699.0
2019-08-26 14:10:00,154.15,154.31,154.12,154.25,5494.0,138.6748,138.8188,138.6478,138.7648,5494.0
2019-08-26 14:15:00,154.29,154.36,154.28,154.28,6812.0,138.8008,138.8637,138.7918,138.7918,6812.0
2019-08-26 14:20:00,154.26,154.32,154.24,154.28,4516.0,138.7738,138.8277,138.7558,138.7918,4516.0
2019-08-26 14:25:00,154.25,154.32,154.23,154.31,4091.0,138.7648,138.8277,138.7468,138.8188,4091.0
2019-08-26 14:30:00,154.29,154.34,154.11,154.31,10286.0,138.8008,138.8457,138.6388,138.8188,10286.0
2019-08-26 14:35:00,154.31,154.49,154.29,154.49,3844.0,138.8188,138.9807,138.8008,138.9807,3844.0
2019-08-26 14:40:00,154.54,154.57,154.52,154.57,3257.0,139.0257,139.0527,139.0077,139.0527,3257.0
2019-08-26 14:45:00,154.57,154.62,154.53,154.55,3700.0,139.0527,139.0976,139.0167,139.0347,3700.0
2019-08-26 14:50:00,154.59,154.63,154.55,154.55,2969.0,139.0706,139.1066,139.0347,139.0347,2969.0
2019-08-26 14:55:00,154.58,154.73,154.52,154.7,4669.0,139.0616,139.1966,139.0077,139.1696,4669.0
2019-08-26 15:00:00,154.74,154.95,154.74,154.8,5504.0,139.2056,139.3945,139.2056,139.2596,5504.0
2019-08-26 15:05:00,154.77,154.77,154.54,154.57,4713.0,139.2326,139.2326,139.0257,139.0527,4713.0
2019-08-26 15:10:00,154.66,154.8,154.65,154.8,4498.0,139.1336,139.2596,139.1246,139.2596,4498.0
2019-08-26 15:15:00,154.76,154.97,154.76,154.84,8365.0,139.2236,139.4125,139.2236,139.2955,8365.0
2019-08-26 15:20:00,154.9,154.96,154.85,154.89,6792.0,139.3495,139.4035,139.3045,139.3405,6792.0
2019-08-26 15:25:00,154.86,154.92,154.79,154.84,7703.0,139.3135,139.3675,139.2506,139.2955,7703.0
2019-08-26 15:30:00,154.86,155.06,154.86,154.89,7185.0,139.3135,139.4935,139.3135,139.3405,7185.0
2019-08-26 15:35:00,154.9,154.93,154.66,154.71,7772.0,139.3495,139.3765,139.1336,139.1786,7772.0
2019-08-26 15:40:00,154.67,154.73,154.54,154.57,6799.0,139.1426,139.1966,139.0257,139.0527,6799.0
2019-08-26 15:45:00,154.58,154.71,154.56,154.63,9835.0,139.0616,139.1786,139.0437,139.1066,9835.0
2019-08-26 15:50:00,154.61,155.0,154.61,154.96,18090.0,139.0886,139.4395,139.0886,139.4035,18090.0
2019-08-26 15:55:00,155.01,155.29,154.91,155.29,37706.0,139.4485,139.7004,139.3585,139.7004,37706.0
2019-08-27 09:30:00,155.89,156.47,155.79,156.26,20931.0,140.2401,140.7619,140.1502,140.573,20931.0
2019-08-27 09:35:00,156.33,156.39,156.05,156.05,12045.0,140.636,140.6899,140.3841,140.3841,12045.0
2019-08-27 09:40:00,155.92,155.92,155.65,155.72,3147.0,140.2671,140.2671,140.0242,140.0872,3147.0
2019-08-27 09:45:00,155.67,156.06,155.6,155.88,7593.0,140.0422,140.3931,139.9792,140.2311,7593.0
2019-08-27 09:50:00,155.97,156.12,155.78,156.06,3682.0,140.3121,140.447,140.1412,140.3931,3682.0
2019-08-27 09:55:00,155.98,156.03,155.83,155.98,5967.0,140.3211,140.3661,140.1862,140.3211,5967.0
2019-08-27 10:00:00,155.9,155.9,155.73,155.78,4053.0,140.2491,140.2491,140.0962,140.1412,4053.0
2019-08-27 10:05:00,155.77,155.98,155.77,155.78,3428.0,140.1322,140.3211,140.1322,140.1412,3428.0
2019-08-27 10:10:00,155.74,155.82,155.64,155.67,5649.0,140.1052,140.1772,140.0152,140.0422,5649.0
2019-08-27 10:15:00,155.66,155.7,155.54,155.59,3543.0,140.0332,140.0692,139.9253,139.9703,3543.0
2019-08-27 10:20:00,155.64,155.71,155.33,155.37,4878.0,140.0152,140.0782,139.7364,139.7723,4878.0
2019-08-27 10:25:00,155.34,155.54,155.34,155.5,53088.0,139.7453,139.9253,139.7453,139.8893,53088.0
2019-08-27 10:30:00,155.39,155.54,155.39,155.48,5161.0,139.7903,139.9253,139.7903,139.8713,5161.0
2019-08-27 10:35:00,155.51,155.75,155.51,155.59,4066.0,139.8983,140.1142,139.8983,139.9703,4066.0
2019-08-27 10:40:00,155.61,155.76,155.49,155.73,5273.0,139.9882,140.1232,139.8803,140.0962,5273.0
2019-08-27 10:45:00,155.65,155.65,155.27,155.28,3435.0,140.0242,140.0242,139.6824,139.6914,3435.0
2019-08-27 10:50:00,155.3,155.44,155.29,155.44,5151.0,139.7094,139.8353,139.7004,139.8353,5151.0
2019-08-27 10:55:00,155.44,155.52,155.34,155.35,5917.0,139.8353,139.9073,139.7453,139.7543,5917.0
2019-08-27 11:00:00,155.38,155.49,155.36,155.41,3874.0,139.7813,139.8803,139.7633,139.8083,3874.0
2019-08-27 11:05:00,155.39,155.43,155.34,155.41,15850.0,139.7903,139.8263,139.7453,139.8083,15850.0
2019-08-27 11:10:00,155.4,155.51,155.38,155.42,5039.0,139.7993,139.8983,139.7813,139.8173,5039.0
2019-08-27 11:15:00,155.47,155.48,155.35,155.39,10839.0,139.8623,139.8713,139.7543,139.7903,10839.0
2019-08-27 11:20:00,155.31,155.63,155.3,155.63,4252.0,139.7184,140.0062,139.7094,140.0062,4252.0
2019-08-27 11:25:00,155.63,155.71,155.56,155.58,5800.0,140.0062,140.0782,139.9433,139.9613,5800.0
2019-08-27 11:30:00,155.5,155.63,155.5,155.52,2433.0,139.8893,140.0062,139.8893,139.9073,2433.0
2019-08-27 11:35:00,155.53,155.68,155.49,155.68,4633.0,139.9163,140.0512,139.8803,140.0512,4633.0
2019-08-27 11:40:00,155.65,155.67,155.48,155.51,24040.0,140.0242,140.0422,139.8713,139.8983,24040.0
2019-08-27 11:45:00,155.62,155.66,155.55,155.66,2127.0,139.9972,140.0332,139.9343,140.0332,2127.0
2019-08-27 11:50:00,155.72,155.73,155.62,155.69,5156.0,140.0872,140.0962,139.9972,140.0602,5156.0
2019-08-27 11:55:00,155.71,155.71,155.33,155.41,5427.0,140.0782,140.0782,139.7364,139.8083,5427.0
2019-08-27 12:00:00,155.46,155.59,155.31,155.31,2903.0,139.8533,139.9703,139.7184,139.7184,2903.0
2019-08-27 12:05:00,155.33,155.4,155.26,155.35,3925.0,139.7364,139.7993,139.6734,139.7543,3925.0
2019-08-27 12:10:00,155.41,155.41,155.28,155.33,12137.0,139.8083,139.8083,139.6914,139.7364,12137.0
2019-08-27 12:15:00,155.34,155.4,155.23,155.31,5088.0,139.7453,139.7993,139.6464,139.7184,5088.0
2019-08-27 12:20:00,155.3,155.43,155.21,155.43,6018.0,139.7094,139.8263,139.6284,139.8263,6018.0
2019-08-27 12:25:00,155.43,155.49,155.38,155.45,2304.0,139.8263,139.8803,139.7813,139.8443,2304.0
2019-08-27 12:30:00,155.41,155.52,155.15,155.17,7346.0,139.8083,139.9073,139.5744,139.5924,7346.0
2019-08-27 12:35:00,155.18,155.19,154.96,154.96,4177.0,139.6014,139.6104,139.4035,139.4035,4177.0
2019-08-27 12:40:00,154.94,155.03,154.89,154.98,7551.0,139.3855,139.4665,139.3405,139.4215,7551.0
2019-08-27 12:45:00,155.0,155.1,155.0,155.0,4072.0,139.4395,139.5294,139.4395,139.4395,4072.0
2019-08-27 12:50:00,155.0,155.0,154.75,154.82,4106.0,139.4395,139.4395,139.2146,139.2776,4106.0
2019-08-27 12:55:00,154.9,154.99,154.9,154.98,2693.0,139.3495,139.4305,139.3495,139.4215,2693.0
2019-08-27 13:00:00,154.95,155.17,154.93,154.97,9934.0,139.3945,139.5924,139.3765,139.4125,9934.0
2019-08-27 13:05:00,154.96,155.09,154.89,155.08,4932.0,139.4035,139.5204,139.3405,139.5115,4932.0
2019-08-27 13:10:00,155.08,155.17,155.05,155.11,7031.0,139.5115,139.5924,139.4845,139.5384,7031.0
2019-08-27 13:15:00,155.11,155.33,155.0,155.33,23099.0,139.5384,139.7364,139.4395,139.7364,23099.0
2019-08-27 13:20:00,155.31,155.48,155.13,155.18,39596.0,139.7184,139.8713,139.5564,139.6014,39596.0
2019-08-27 13:25:00,155.22,155.38,155.22,155.35,8940.0,139.6374,139.7813,139.6374,139.7543,8940.0
2019-08-27 13:30:00,155.32,155.38,155.25,155.38,14239.0,139.7274,139.7813,139.6644,139.7813,14239.0
2019-08-27 13:35:00,155.36,155.68,155.35,155.43,38783.0,139.7633,140.0512,139.7543,139.8263,38783.0
2019-08-27 13:40:00,155.45,155.64,155.44,155.64,6216.0,139.8443,140.0152,139.8353,140.0152,6216.0
2019-08-27 13:45:00,155.65,155.65,155.54,155.61,5232.0,140.0242,140.0242,139.9253,139.9882,5232.0
2019-08-27 13:50:00,155.64,155.72,155.55,155.68,12946.0,140.0152,140.0872,139.9343,140.0512,12946.0
2019-08-27 13:55:00,155.68,155.82,155.65,155.82,13053.0,140.0512,140.1772,140.0242,140.1772,13053.0
2019-08-27 14:00:00,155.79,155.89,155.76,155.82,43448.0,140.1502,140.2401,140.1232,140.1772,43448.0
2019-08-27 14:05:00,155.79,155.82,155.67,155.7,8706.0,140.1502,140.1772,140.0422,140.0692,8706.0
2019-08-27 14:10:00,155.72,155.85,155.66,155.84,69750.0,140.0872,140.2042,140.0332,140.1952,69750.0
2019-08-27 14:15:00,155.83,155.88,155.72,155.81,10283.0,140.1862,140.2311,140.0872,140.1682,10283.0
2019-08-27 14:20:00,155.81,155.98,155.81,155.88,8282.0,140.1682,140.3211,140.1682,140.2311,8282.0
2019-08-27 14:25:00,155.9,156.1,155.87,156.07,22201.0,140.2491,140.4291,140.2221,140.4021,22201.0
2019-08-27 14:30:00,156.04,156.09,155.87,156.03,58516.0,140.3751,140.4201,140.2221,140.3661,58516.0
2019-08-27 14:35:00,156.02,156.02,155.91,155.94,26020.0,140.3571,140.3571,140.2581,140.2851,26020.0
2019-08-27 14:40:00,155.98,156.07,155.86,155.97,41091.0,140.3211,140.4021,140.2131,140.3121,41091.0
2019-08-27 14:45:00,155.91,155.93,155.82,155.91,9624.0,140.2581,140.2761,140.1772,140.2581,9624.0
2019-08-27 14:50:00,155.93,156.25,155.9,156.23,11880.0,140.2761,140.564,140.2491,140.546,11880.0
2019-08-27 14:55:00,156.17,156.22,155.91,155.99,13176.0,140.492,140.537,140.2581,140.3301,13176.0
2019-08-27 15:00:00,156.02,156.12,155.9,156.12,6494.0,140.3571,140.447,140.2491,140.447,6494.0
2019-08-27 15:05:00,156.12,156.17,156.0,156.06,5941.0,140.447,140.492,140.3391,140.3931,5941.0
2019-08-27 15:10:00,156.0,156.0,155.76,155.9,9064.0,140.3391,140.3391,140.1232,140.2491,9064.0
2019-08-27 15:15:00,155.9,155.9,155.75,155.81,4093.0,140.2491,140.2491,140.1142,140.1682,4093.0
2019-08-27 15:20:00,155.81,155.81,155.62,155.66,5820.0,140.1682,140.1682,139.9972,140.0332,5820.0
2019-08-27 15:25:00,155.69,155.82,155.64,155.64,5858.0,140.0602,140.1772,140.0152,140.0152,5858.0
2019-08-27 15:30:00,155.65,155.65,155.5,155.53,7567.0,140.0242,140.0242,139.8893,139.9163,7567.0
2019-08-27 15:35:00,155.5,155.74,155.44,155.62,14346.0,139.8893,140.1052,139.8353,139.9972,14346.0
2019-08-27 15:40:00,155.64,155.8,155.64,155.74,8990.0,140.0152,140.1592,140.0152,140.1052,8990.0
2019-08-27 15:45:00,155.74,156.07,155.73,155.99,12177.0,140.1052,140.4021,140.0962,140.3301,12177.0
2019-08-27 15:50:00,156.04,156.05,155.45,155.59,25396.0,140.3751,140.3841,139.8443,139.9703,25396.0
2019-08-27 15:55:00,155.59,155.64,155.44,155.47,47217.0,139.9703,140.0152,139.8353,139.8623,47217.0
2019-08-28 09:30:00,155.15,155.84,155.15,155.44,15564.0,139.5744,140.1952,139.5744,139.8353,15564.0
2019-08-28 09:35:00,155.3,155.48,154.82,155.29,7465.0,139.7094,139.8713,139.2776,139.7004,7465.0
2019-08-28 09:40:00,155.14,155.52,154.98,155.52,10402.0,139.5654,139.9073,139.4215,139.9073,10402.0
2019-08-28 09:45:00,155.55,155.96,155.4,155.91,37374.0,139.9343,140.3031,139.7993,140.2581,37374.0
2019-08-28 09:50:00,155.86,155.88,155.43,155.74,15990.0,140.2131,140.2311,139.8263,140.1052,15990.0
2019-08-28 09:55:00,155.81,156.1,155.76,156.1,29594.0,140.1682,140.4291,140.1232,140.4291,29594.0
2019-08-28 10:00:00,156.2,156.47,156.1,156.31,24809.0,140.519,140.7619,140.4291,140.618,24809.0
2019-08-28 10:05:00,156.31,156.55,156.23,156.43,23345.0,140.618,140.8339,140.546,140.7259,23345.0
2019-08-28 10:10:00,156.48,156.58,156.39,156.55,12946.0,140.7709,140.8609,140.6899,140.8339,12946.0
2019-08-28 10:15:00,156.55,156.74,156.31,156.39,18083.0,140.8339,141.0048,140.618,140.6899,18083.0
2019-08-28 10:20:00,156.33,156.34,156.09,156.23,5553.0,140.636,140.645,140.4201,140.546,5553.0
2019-08-28 10:25:00,156.19,156.47,156.04,156.4,28297.0,140.51,140.7619,140.3751,140.6989,28297.0
2019-08-28 10:30:00,156.39,156.54,156.23,156.28,54271.0,140.6899,140.8249,140.546,140.591,54271.0
2019-08-28 10:35:00,156.28,156.69,156.28,156.66,28743.0,140.591,140.9598,140.591,140.9328,28743.0
2019-08-28 10:40:00,156.67,156.83,156.6,156.76,48315.0,140.9418,141.0858,140.8789,141.0228,48315.0
2019-08-28 10:45:00,156.8,156.91,156.73,156.88,10733.0,141.0588,141.1577,140.9958,141.1307,10733.0
2019-08-28 10:50:00,156.88,157.02,156.84,156.97,10837.0,141.1307,141.2567,141.0948,141.2117,10837.0
2019-08-28 10:55:00,156.95,156.98,156.71,156.76,5477.0,141.1937,141.2207,140.9778,141.0228,5477.0
2019-08-28 11:00:00,156.72,156.72,156.47,156.61,7608.0,140.9868,140.9868,140.7619,140.8879,7608.0
2019-08-28 11:05:00,156.64,156.66,156.54,156.59,3630.0,140.9148,140.9328,140.8249,140.8699,3630.0
2019-08-28 11:10:00,156.65,156.66,156.55,156.58,1489.0,140.9238,140.9328,140.8339,140.8609,1489.0
2019-08-28 11:15:00,156.59,156.82,156.59,156.81,2635.0,140.8699,141.0768,140.8699,141.0678,2635.0
2019-08-28 11:20:00,156.85,157.04,156.76,156.9,5843.0,141.1038,141.2747,141.0228,141.1487,5843.0
2019-08-28 11:25:00,156.95,157.03,156.9,156.97,4741.0,141.1937,141.2657,141.1487,141.2117,4741.0
2019-08-28 11:30:00,156.96,157.0,156.86,156.86,2713.0,141.2027,141.2387,141.1128,141.1128,2713.0
2019-08-28 11:35:00,156.9,156.94,156.73,156.75,6094.0,141.1487,141.1847,140.9958,141.0138,6094.0
2019-08-28 11:40:00,156.76,156.82,156.72,156.81,8981.0,141.0228,141.0768,140.9868,141.0678,8981.0
2019-08-28 11:45:00,156.83,156.99,156.82,156.95,34218.0,141.0858,141.2297,141.0768,141.1937,34218.0
2019-08-28 11:50:00,156.93,157.08,156.83,157.08,10486.0,141.1757,141.3107,141.0858,141.3107,10486.0
2019-08-28 11:55:00,157.06,157.17,157.05,157.06,38175.0,141.2927,141.3916,141.2837,141.2927,38175.0
2019-08-28 12:00:00,157.06,157.13,157.0,157.05,26300.0,141.2927,141.3557,141.2387,141.2837,26300.0
2019-08-28 12:05:00,157.05,157.34,157.04,157.28,22424.0,141.2837,141.5446,141.2747,141.4906,22424.0
2019-08-28 12:10:00,157.28,157.39,157.12,157.2,66189.0,141.4906,141.5895,141.3467,141.4186,66189.0
2019-08-28 12:15:00,157.2,157.38,157.2,157.37,20360.0,141.4186,141.5806,141.4186,141.5716,20360.0
2019-08-28 12:20:00,157.35,157.4,157.31,157.37,4363.0,141.5536,141.5985,141.5176,141.5716,4363.0
2019-08-28 12:25:00,157.34,157.36,157.15,157.15,4274.0,141.5446,141.5626,141.3736,141.3736,4274.0
2019-08-28 12:30:00,157.17,157.24,156.95,156.96,6737.0,141.3916,141.4546,141.1937,141.2027,6737.0
2019-08-28 12:35:00,156.96,156.99,156.69,156.69,3287.0,141.2027,141.2297,140.9598,140.9598,3287.0
2019-08-28 12:40:00,156.74,156.8,156.74,156.75,2794.0,141.0048,141.0588,141.0048,141.0138,2794.0
2019-08-28 12:45:00,156.74,156.83,156.71,156.72,2924.0,141.0048,141.0858,140.9778,140.9868,2924.0
2019-08-28 12:50:00,156.71,156.82,156.65,156.8,4095.0,140.9778,141.0768,140.9238,141.0588,4095.0
2019-08-28 12:55:00,156.78,156.89,156.76,156.85,1890.0,141.0408,141.1397,141.0228,141.1038,1890.0
2019-08-28 13:00:00,156.84,156.84,156.54,156.55,5000.0,141.0948,141.0948,140.8249,140.8339,5000.0
2019-08-28 13:05:00,156.54,156.59,156.5,156.52,2531.0,140.8249,140.8699,140.7889,140.8069,2531.0
2019-08-28 13:10:00,156.52,156.52,156.26,156.26,5383.0,140.8069,140.8069,140.573,140.573,5383.0
2019-08-28 13:15:00,156.19,156.24,156.14,156.14,9638.0,140.51,140.555,140.465,140.465,9638.0
2019-08-28 13:20:00,156.15,156.21,156.13,156.13,2749.0,140.474,140.528,140.456,140.456,2749.0
2019-08-28 13:25:00,156.13,156.24,156.13,156.23,3089.0,140.456,140.555,140.456,140.546,3089.0
2019-08-28 13:30:00,156.22,156.3,156.18,156.3,2520.0,140.537,140.609,140.501,140.609,2520.0
2019-08-28 13:35:00,156.25,156.31,156.21,156.21,4476.0,140.564,140.618,140.528,140.528,4476.0
2019-08-28 13:40:00,156.2,156.2,155.92,155.95,5059.0,140.519,140.519,140.2671,140.2941,5059.0
2019-08-28 13:45:00,155.91,156.04,155.91,156.02,6024.0,140.2581,140.3751,140.2581,140.3571,6024.0
2019-08-28 13:50:00,155.99,156.03,155.94,156.02,2001.0,140.3301,140.3661,140.2851,140.3571,2001.0
2019-08-28 13:55:00,156.06,156.13,155.98,156.07,5216.0,140.3931,140.456,140.3211,140.4021,5216.0
2019-08-28 14:00:00,156.02,156.12,156.01,156.05,2781.0,140.3571,140.447,140.3481,140.3841,2781.0
2019-08-28 14:05:00,156.05,156.18,156.05,156.14,3269.0,140.3841,140.501,140.3841,140.465,3269.0
2019-08-28 14:10:00,156.13,156.13,155.9,156.07,7748.0,140.456,140.456,140.2491,140.4021,7748.0
2019-08-28 14:15:00,156.07,156.24,155.97,156.24,6352.0,140.4021,140.555,140.3121,140.555,6352.0
2019-08-28 14:20:00,156.24,156.4,156.23,156.31,35725.0,140.555,140.6989,140.546,140.618,35725.0
2019-08-28 14:25:00,156.27,156.38,156.27,156.31,2818.0,140.582,140.6809,140.582,140.618,2818.0
2019-08-28 14:30:00,156.34,156.5,156.34,156.5,13031.0,140.645,140.7889,140.645,140.7889,13031.0
2019-08-28 14:35:00,156.49,156.56,156.47,156.53,11513.0,140.7799,140.8429,140.7619,140.8159,11513.0
2019-08-28 14:40:00,156.55,156.68,156.5,156.53,20865.0,140.8339,140.9508,140.7889,140.8159,20865.0
2019-08-28 14:45:00,156.58,156.71,156.58,156.66,4040.0,140.8609,140.9778,140.8609,140.9328,4040.0
2019-08-28 14:50:00,156.66,156.73,156.6,156.72,27098.0,140.9328,140.9958,140.8789,140.9868,27098.0
2019-08-28 14:55:00,156.71,156.71,156.4,156.46,11958.0,140.9778,140.9778,140.6989,140.7529,11958.0
2019-08-28 15:00:00,156.42,156.54,156.38,156.39,6384.0,140.7169,140.8249,140.6809,140.6899,6384.0
2019-08-28 15:05:00,156.41,156.5,156.37,156.47,38254.0,140.7079,140.7889,140.6719,140.7619,38254.0
2019-08-28 15:10:00,156.5,156.56,156.35,156.56,33007.0,140.7889,140.8429,140.654,140.8429,33007.0
2019-08-28 15:15:00,156.59,156.67,156.36,156.65,11449.0,140.8699,140.9418,140.663,140.9238,11449.0
2019-08-28 15:20:00,156.65,156.66,156.39,156.5,20333.0,140.9238,140.9328,140.6899,140.7889,20333.0
2019-08-28 15:25:00,156.46,156.62,156.27,156.27,12548.0,140.7529,140.8969,140.582,140.582,12548.0
2019-08-28 15:30:00,156.27,156.32,156.13,156.25,5614.0,140.582,140.627,140.456,140.564,5614.0
2019-08-28 15:35:00,156.27,156.52,156.25,156.39,5475.0,140.582,140.8069,140.564,140.6899,5475.0
2019-08-28 15:40:00,156.39,156.53,156.36,156.48,7165.0,140.6899,140.8159,140.663,140.7709,7165.0
2019-08-28 15:45:00,156.44,156.79,156.44,156.73,10043.0,140.7349,141.0498,140.7349,140.9958,10043.0
2019-08-28 15:50:00,156.72,156.91,156.61,156.85,19784.0,140.9868,141.1577,140.8879,141.1038,19784.0
2019-08-28 15:55:00,156.85,157.1,156.79,157.02,48492.0,141.1038,141.3287,141.0498,141.2567,48492.0
2019-08-29 09:30:00,157.96,158.23,157.44,157.75,26629.0,142.1023,142.3452,141.6345,141.9134,26629.0
2019-08-29 09:35:00,157.85,157.92,157.63,157.87,10870.0,142.0034,142.0663,141.8055,142.0214,10870.0
2019-08-29 09:40:00,157.83,157.87,157.48,157.52,8453.0,141.9854,142.0214,141.6705,141.7065,8453.0
2019-08-29 09:45:00,157.55,157.68,157.39,157.43,7446.0,141.7335,141.8504,141.5895,141.6255,7446.0
2019-08-29 09:50:00,157.39,157.67,157.38,157.52,8312.0,141.5895,141.8414,141.5806,141.7065,8312.0
2019-08-29 09:55:00,157.56,157.71,157.39,157.39,11836.0,141.7425,141.8774,141.5895,141.5895,11836.0
2019-08-29 10:00:00,157.47,157.5,157.07,157.1,6077.0,141.6615,141.6885,141.3017,141.3287,6077.0
2019-08-29 10:05:00,157.08,157.17,156.88,156.89,8229.0,141.3107,141.3916,141.1307,141.1397,8229.0
2019-08-29 10:10:00,156.95,157.05,156.85,156.91,6863.0,141.1937,141.2837,141.1038,141.1577,6863.0
2019-08-29 10:15:00,156.89,156.99,156.74,156.95,5299.0,141.1397,141.2297,141.0048,141.1937,5299.0
2019-08-29 10:20:00,156.89,156.92,156.74,156.74,4773.0,141.1397,141.1667,141.0048,141.0048,4773.0
2019-08-29 10:25:00,156.74,156.85,156.73,156.84,6742.0,141.0048,141.1038,140.9958,141.0948,6742.0
2019-08-29 10:30:00,156.82,156.84,156.7,156.71,3397.0,141.0768,141.0948,140.9688,140.9778,3397.0
2019-08-29 10:35:00,156.75,156.75,156.06,156.42,9470.0,141.0138,141.0138,140.3931,140.7169,9470.0
2019-08-29 10:40:00,156.37,156.54,156.33,156.4,5498.0,140.6719,140.8249,140.636,140.6989,5498.0
2019-08-29 10:45:00,156.36,156.4,156.23,156.31,5743.0,140.663,140.6989,140.546,140.618,5743.0
2019-08-29 10:50:00,156.38,156.57,156.38,156.52,4004.0,140.6809,140.8519,140.6809,140.8069,4004.0
2019-08-29 10:55:00,156.49,156.49,156.38,156.46,2101.0,140.7799,140.7799,140.6809,140.7529,2101.0
2019-08-29 11:00:00,156.45,156.48,156.25,156.39,7116.0,140.7439,140.7709,140.564,140.6899,7116.0
2019-08-29 11:05:00,156.4,156.47,156.39,156.45,4422.0,140.6989,140.7619,140.6899,140.7439,4422.0
2019-08-29 11:10:00,156.45,156.45,156.15,156.18,17378.0,140.7439,140.7439,140.474,140.501,17378.0
2019-08-29 11:15:00,156.2,156.2,156.03,156.08,3854.0,140.519,140.519,140.3661,140.4111,3854.0
2019-08-29 11:20:00,156.11,156.33,156.11,156.28,7243.0,140.438,140.636,140.438,140.591,7243.0
2019-08-29 11:25:00,156.32,156.45,156.24,156.37,4903.0,140.627,140.7439,140.555,140.6719,4903.0
2019-08-29 11:30:00,156.29,156.53,156.29,156.53,10253.0,140.6,140.8159,140.6,140.8159,10253.0
2019-08-29 11:35:00,156.53,156.8,156.48,156.78,16734.0,140.8159,141.0588,140.7709,141.0408,16734.0
2019-08-29 11:40:00,156.75,156.98,156.74,156.85,12532.0,141.0138,141.2207,141.0048,141.1038,12532.0
2019-08-29 11:45:00,156.83,156.91,156.66,156.9,16934.0,141.0858,141.1577,140.9328,141.1487,16934.0
2019-08-29 11:50:00,156.87,156.93,156.76,156.93,4945.0,141.1218,141.1757,141.0228,141.1757,4945.0
2019-08-29 11:55:00,156.9,156.9,156.81,156.81,6356.0,141.1487,141.1487,141.0678,141.0678,6356.0
2019-08-29 12:00:00,156.78,156.84,156.73,156.78,5119.0,141.0408,141.0948,140.9958,141.0408,5119.0
2019-08-29 12:05:00,156.78,156.84,156.78,156.81,5797.0,141.0408,141.0948,141.0408,141.0678,5797.0
2019-08-29 12:10:00,156.89,156.92,156.85,156.89,11297.0,141.1397,141.1667,141.1038,141.1397,11297.0
2019-08-29 12:15:00,156.93,157.04,156.91,157.04,5379.0,141.1757,141.2747,141.1577,141.2747,5379.0
2019-08-29 12:20:00,157.03,157.12,157.03,157.06,15129.0,141.2657,141.3467,141.2657,141.2927,15129.0
2019-08-29 12:25:00,157.04,157.05,156.98,157.0,11892.0,141.2747,141.2837,141.2207,141.2387,11892.0
2019-08-29 12:30:00,156.95,157.16,156.95,157.16,20214.0,141.1937,141.3826,141.1937,141.3826,20214.0
2019-08-29 12:35:00,157.15,157.38,157.14,157.37,6456.0,141.3736,141.5806,141.3646,141.5716,6456.0
2019-08-29 12:40:00,157.36,157.47,157.33,157.38,3979.0,141.5626,141.6615,141.5356,141.5806,3979.0
2019-08-29 12:45:00,157.42,157.56,157.4,157.54,7208.0,141.6165,141.7425,141.5985,141.7245,7208.0
2019-08-29 12:50:00,157.52,157.58,157.45,157.55,10267.0,141.7065,141.7605,141.6435,141.7335,10267.0
2019-08-29 12:55:00,157.53,157.71,157.52,157.64,11067.0,141.7155,141.8774,141.7065,141.8145,11067.0
2019-08-29 13:00:00,157.64,157.7,157.62,157.66,7873.0,141.8145,141.8684,141.7965,141.8324,7873.0
2019-08-29 13:05:00,157.67,157.72,157.63,157.66,15851.0,141.8414,141.8864,141.8055,141.8324,15851.0
2019-08-29 13:10:00,157.67,157.78,157.6,157.78,10073.0,141.8414,141.9404,141.7785,141.9404,10073.0
2019-08-29 13:15:00,157.75,157.8,157.63,157.8,5464.0,141.9134,141.9584,141.8055,141.9584,5464.0
2019-08-29 13:20:00,157.81,157.84,157.77,157.77,6095.0,141.9674,141.9944,141.9314,141.9314,6095.0
2019-08-29 13:25:00,157.73,157.8,157.73,157.77,2833.0,141.8954,141.9584,141.8954,141.9314,2833.0
2019-08-29 13:30:00,157.75,157.78,157.71,157.73,4901.0,141.9134,141.9404,141.8774,141.8954,4901.0
2019-08-29 13:35:00,157.74,157.92,157.72,157.91,6746.0,141.9044,142.0663,141.8864,142.0573,6746.0
2019-08-29 13:40:00,157.91,158.01,157.89,157.99,5162.0,142.0573,142.1473,142.0394,142.1293,5162.0
2019-08-29 13:45:00,157.99,157.99,157.94,157.97,3989.0,142.1293,142.1293,142.0843,142.1113,3989.0
2019-08-29 13:50:00,157.97,158.04,157.97,158.02,7630.0,142.1113,142.1743,142.1113,142.1563,7630.0
2019-08-29 13:55:00,157.97,157.99,157.87,157.9,6335.0,142.1113,142.1293,142.0214,142.0484,6335.0
2019-08-29 14:00:00,157.89,157.97,157.88,157.88,12177.0,142.0394,142.1113,142.0304,142.0304,12177.0
2019-08-29 14:05:00,157.88,158.01,157.88,158.01,6290.0,142.0304,142.1473,142.0304,142.1473,6290.0
2019-08-29 14:10:00,158.03,158.09,158.0,158.01,9044.0,142.1653,142.2193,142.1383,142.1473,9044.0
2019-08-29 14:15:00,158.02,158.05,157.87,157.89,10531.0,142.1563,142.1833,142.0214,142.0394,10531.0
2019-08-29 14:20:00,157.84,157.89,157.82,157.87,4892.0,141.9944,142.0394,141.9764,142.0214,4892.0
2019-08-29 14:25:00,157.87,157.92,157.82,157.86,6120.0,142.0214,142.0663,141.9764,142.0124,6120.0
2019-08-29 14:30:00,157.87,157.96,157.86,157.87,7932.0,142.0214,142.1023,142.0124,142.0214,7932.0
2019-08-29 14:35:00,157.87,157.87,157.76,157.77,7909.0,142.0214,142.0214,141.9224,141.9314,7909.0
2019-08-29 14:40:00,157.79,157.84,157.72,157.74,8497.0,141.9494,141.9944,141.8864,141.9044,8497.0
2019-08-29 14:45:00,157.76,157.79,157.69,157.74,4703.0,141.9224,141.9494,141.8594,141.9044,4703.0
2019-08-29 14:50:00,157.74,157.75,157.68,157.73,5441.0,141.9044,141.9134,141.8504,141.8954,5441.0
2019-08-29 14:55:00,157.73,157.81,157.73,157.8,7522.0,141.8954,141.9674,141.8954,141.9584,7522.0
2019-08-29 15:00:00,157.78,157.78,157.66,157.76,6918.0,141.9404,141.9404,141.8324,141.9224,6918.0
2019-08-29 15:05:00,157.75,157.75,157.45,157.65,16603.0,141.9134,141.9134,141.6435,141.8234,16603.0
2019-08-29 15:10:00,157.68,157.69,157.65,157.66,4822.0,141.8504,141.8594,141.8234,141.8324,4822.0
2019-08-29 15:15:00,157.69,157.81,157.67,157.81,5372.0,141.8594,141.9674,141.8414,141.9674,5372.0
2019-08-29 15:20:00,157.83,157.83,157.61,157.64,5710.0,141.9854,141.9854,141.7875,141.8145,5710.0
2019-08-29 15:25:00,157.63,157.66,157.52,157.61,7197.0,141.8055,141.8324,141.7065,141.7875,7197.0
2019-08-29 15:30:00,157.61,157.72,157.6,157.72,9169.0,141.7875,141.8864,141.7785,141.8864,9169.0
2019-08-29 15:35:00,157.72,157.77,157.69,157.75,9393.0,141.8864,141.9314,141.8594,141.9134,9393.0
2019-08-29 15:40:00,157.75,157.82,157.69,157.75,11003.0,141.9134,141.9764,141.8594,141.9134,11003.0
2019-08-29 15:45:00,157.78,157.9,157.71,157.81,23976.0,141.9404,142.0484,141.8774,141.9674,23976.0
2019-08-29 15:50:00,157.78,157.84,157.62,157.66,30733.0,141.9404,141.9944,141.7965,141.8324,30733.0
2019-08-29 15:55:00,157.66,157.71,157.18,157.41,190734.0,141.8324,141.8774,141.4006,141.6075,190734.0
2019-08-30 09:30:00,158.0,158.0,157.4,157.45,35127.0,142.1383,142.1383,141.5985,141.6435,35127.0
2019-08-30 09:35:00,157.72,157.72,157.29,157.29,7760.0,141.8864,141.8864,141.4996,141.4996,7760.0
2019-08-30 09:40:00,157.24,157.4,156.98,157.19,10568.0,141.4546,141.5985,141.2207,141.4096,10568.0
2019-08-30 09:45:00,157.13,157.19,156.14,156.21,25230.0,141.3557,141.4096,140.465,140.528,25230.0
2019-08-30 09:50:00,156.26,156.46,155.9,156.12,20747.0,140.573,140.7529,140.2491,140.447,20747.0
2019-08-30 09:55:00,156.17,156.21,155.72,155.84,15492.0,140.492,140.528,140.0872,140.1952,15492.0
2019-08-30 10:00:00,155.86,156.12,155.75,155.98,32580.0,140.2131,140.447,140.1142,140.3211,32580.0
2019-08-30 10:05:00,156.07,156.39,155.92,156.08,20967.0,140.4021,140.6899,140.2671,140.4111,20967.0
2019-08-30 10:10:00,156.08,156.14,155.71,155.87,13266.0,140.4111,140.465,140.0782,140.2221,13266.0
2019-08-30 10:15:00,156.01,156.18,155.95,156.0,12224.0,140.3481,140.501,140.2941,140.3391,12224.0
2019-08-30 10:20:00,156.0,156.18,155.91,156.17,11870.0,140.3391,140.501,140.2581,140.492,11870.0
2019-08-30 10:25:00,156.16,156.35,156.06,156.29,15281.0,140.483,140.654,140.3931,140.6,15281.0
2019-08-30 10:30:00,156.29,156.52,156.25,156.39,16788.0,140.6,140.8069,140.564,140.6899,16788.0
2019-08-30 10:35:00,156.36,156.47,156.31,156.37,4543.0,140.663,140.7619,140.618,140.6719,4543.0
2019-08-30 10:40:00,156.5,156.5,156.07,156.07,8182.0,140.7889,140.7889,140.4021,140.4021,8182.0
2019-08-30 10:45:00,156.08,156.27,156.08,156.15,13281.0,140.4111,140.582,140.4111,140.474,13281.0
2019-08-30 10:50:00,156.12,156.12,155.8,155.93,9148.0,140.447,140.447,140.1592,140.2761,9148.0
2019-08-30 10:55:00,155.94,156.06,155.87,155.91,6585.0,140.2851,140.3931,140.2221,140.2581,6585.0
2019-08-30 11:00:00,155.91,155.94,155.65,155.7,14317.0,140.2581,140.2851,140.0242,140.0692,14317.0
2019-08-30 11:05:00,155.75,155.75,155.43,155.5,18815.0,140.1142,140.1142,139.8263,139.8893,18815.0
2019-08-30 11:10:00,155.5,155.65,155.28,155.46,12922.0,139.8893,140.0242,139.6914,139.8533,12922.0
2019-08-30 11:15:00,155.48,155.64,155.4,155.42,12041.0,139.8713,140.0152,139.7993,139.8173,12041.0
2019-08-30 11:20:00,155.39,155.5,155.34,155.5,8306.0,139.7903,139.8893,139.7453,139.8893,8306.0
2019-08-30 11:25:00,155.43,155.54,155.38,155.45,8185.0,139.8263,139.9253,139.7813,139.8443,8185.0
2019-08-30 11:30:00,155.49,155.96,155.49,155.9,11638.0,139.8803,140.3031,139.8803,140.2491,11638.0
2019-08-30 11:35:00,155.89,155.92,155.74,155.8,8021.0,140.2401,140.2671,140.1052,140.1592,8021.0
2019-08-30 11:40:00,155.84,155.93,155.83,155.88,3676.0,140.1952,140.2761,140.1862,140.2311,3676.0
2019-08-30 11:45:00,155.87,156.03,155.87,155.96,12333.0,140.2221,140.3661,140.2221,140.3031,12333.0
2019-08-30 11:50:00,155.98,155.98,155.77,155.78,7309.0,140.3211,140.3211,140.1322,140.1412,7309.0
2019-08-30 11:55:00,155.75,155.88,155.65,155.81,3336.0,140.1142,140.2311,140.0242,140.1682,3336.0
2019-08-30 12:00:00,155.82,155.86,155.73,155.81,6742.0,140.1772,140.2131,140.0962,140.1682,6742.0
2019-08-30 12:05:00,155.8,155.8,155.57,155.65,11093.0,140.1592,140.1592,139.9523,140.0242,11093.0
2019-08-30 12:10:00,155.65,155.75,155.61,155.65,10626.0,140.0242,140.1142,139.9882,140.0242,10626.0
2019-08-30 12:15:00,155.68,155.79,155.63,155.74,9730.0,140.0512,140.1502,140.0062,140.1052,9730.0
2019-08-30 12:20:00,155.74,155.83,155.63,155.73,10236.0,140.1052,140.1862,140.0062,140.0962,10236.0
2019-08-30 12:25:00,155.73,155.88,155.71,155.82,11302.0,140.0962,140.2311,140.0782,140.1772,11302.0
2019-08-30 12:30:00,155.85,155.87,155.56,155.7,12511.0,140.2042,140.2221,139.9433,140.0692,12511.0
2019-08-30 12:35:00,155.72,155.77,155.63,155.68,13214.0,140.0872,140.1322,140.0062,140.0512,13214.0
2019-08-30 12:40:00,155.7,155.87,155.7,155.83,8367.0,140.0692,140.2221,140.0692,140.1862,8367.0
2019-08-30 12:45:00,155.85,155.86,155.68,155.72,6441.0,140.2042,140.2131,140.0512,140.0872,6441.0
2019-08-30 12:50:00,155.76,155.76,155.59,155.64,6960.0,140.1232,140.1232,139.9703,140.0152,6960.0
2019-08-30 12:55:00,155.62,155.73,155.52,155.55,6643.0,139.9972,140.0962,139.9073,139.9343,6643.0
2019-08-30 13:00:00,155.55,155.63,155.54,155.6,9431.0,139.9343,140.0062,139.9253,139.9792,9431.0
2019-08-30 13:05:00,155.6,155.61,155.46,155.52,9176.0,139.9792,139.9882,139.8533,139.9073,9176.0
2019-08-30 13:10:00,155.49,155.53,155.44,155.44,6115.0,139.8803,139.9163,139.8353,139.8353,6115.0
2019-08-30 13:15:00,155.38,155.39,155.26,155.34,10798.0,139.7813,139.7903,139.6734,139.7453,10798.0
2019-08-30 13:20:00,155.33,155.43,155.28,155.43,5337.0,139.7364,139.8263,139.6914,139.8263,5337.0
2019-08-30 13:25:00,155.48,155.52,155.46,155.49,4998.0,139.8713,139.9073,139.8533,139.8803,4998.0
2019-08-30 13:30:00,155.48,155.61,155.48,155.6,6832.0,139.8713,139.9882,139.8713,139.9792,6832.0
2019-08-30 13:35:00,155.59,155.59,155.41,155.48,6215.0,139.9703,139.9703,139.8083,139.8713,6215.0
2019-08-30 13:40:00,155.47,155.6,155.47,155.53,6236.0,139.8623,139.9792,139.8623,139.9163,6236.0
2019-08-30 13:45:00,155.56,155.72,155.56,155.62,7863.0,139.9433,140.0872,139.9433,139.9972,7863.0
2019-08-30 13:50:00,155.64,155.72,155.64,155.7,5037.0,140.0152,140.0872,140.0152,140.0692,5037.0
2019-08-30 13:55:00,155.71,155.76,155.67,155.71,11372.0,140.0782,140.1232,140.0422,140.0782,11372.0
2019-08-30 14:00:00,155.75,155.82,155.74,155.8,11641.0,140.1142,140.1772,140.1052,140.1592,11641.0
2019-08-30 14:05:00,155.8,155.9,155.76,155.87,13136.0,140.1592,140.2491,140.1232,140.2221,13136.0
2019-08-30 14:10:00,155.85,156.02,155.85,155.95,8682.0,140.2042,140.3571,140.2042,140.2941,8682.0
2019-08-30 14:15:00,155.95,156.14,155.92,156.1,10501.0,140.2941,140.465,140.2671,140.4291,10501.0
2019-08-30 14:20:00,156.1,156.12,155.8,155.87,15518.0,140.4291,140.447,140.1592,140.2221,15518.0
2019-08-30 14:25:00,155.85,155.95,155.81,155.95,4891.0,140.2042,140.2941,140.1682,140.2941,4891.0
2019-08-30 14:30:00,155.97,155.97,155.72,155.75,9119.0,140.3121,140.3121,140.0872,140.1142,9119.0
2019-08-30 14:35:00,155.65,155.8,155.65,155.71,5753.0,140.0242,140.1592,140.0242,140.0782,5753.0
2019-08-30 14:40:00,155.68,155.77,155.57,155.76,8026.0,140.0512,140.1322,139.9523,140.1232,8026.0
2019-08-30 14:45:00,155.75,155.77,155.64,155.71,6244.0,140.1142,140.1322,140.0152,140.0782,6244.0
2019-08-30 14:50:00,155.72,155.79,155.65,155.77,10734.0,140.0872,140.1502,140.0242,140.1322,10734.0
2019-08-30 14:55:00,155.78,155.82,155.74,155.81,6140.0,140.1412,140.1772,140.1052,140.1682,6140.0
2019-08-30 15:00:00,155.82,155.91,155.67,155.82,8936.0,140.1772,140.2581,140.0422,140.1772,8936.0
2019-08-30 15:05:00,155.81,155.88,155.79,155.8,11524.0,140.1682,140.2311,140.1502,140.1592,11524.0
2019-08-30 15:10:00,155.79,155.8,155.63,155.7,15296.0,140.1502,140.1592,140.0062,140.0692,15296.0
2019-08-30 15:15:00,155.72,155.72,155.54,155.59,15281.0,140.0872,140.0872,139.9253,139.9703,15281.0
2019-08-30 15:20:00,155.6,155.69,155.53,155.66,10579.0,139.9792,140.0602,139.9163,140.0332,10579.0
2019-08-30 15:25:00,155.68,156.04,155.68,155.99,12164.0,140.0512,140.3751,140.0512,140.3301,12164.0
2019-08-30 15:30:00,155.99,156.23,155.98,156.03,20399.0,140.3301,140.546,140.3211,140.3661,20399.0
2019-08-30 15:35:00,156.01,156.08,155.92,155.97,13480.0,140.3481,140.4111,140.2671,140.3121,13480.0
2019-08-30 15:40:00,155.95,156.01,155.83,155.9,17973.0,140.2941,140.3481,140.1862,140.2491,17973.0
2019-08-30 15:45:00,155.92,155.98,155.83,155.89,26987.0,140.2671,140.3211,140.1862,140.2401,26987.0
2019-08-30 15:50:00,155.91,156.43,155.89,156.35,64883.0,140.2581,140.7259,140.2401,140.654,64883.0
2019-08-30 15:55:00,156.39,156.64,156.21,156.24,118814.0,140.6899,140.9148,140.528,140.555,118814.0
2019-09-03 09:30:00,155.53,156.36,155.53,156.2,22366.0,139.9163,140.663,139.9163,140.519,22366.0
2019-09-03 09:35:00,156.36,156.97,156.2,156.92,18888.0,140.663,141.2117,140.519,141.1667,18888.0
2019-09-03 09:40:00,156.91,157.21,156.76,156.78,13495.0,141.1577,141.4276,141.0228,141.0408,13495.0
2019-09-03 09:45:00,156.78,156.79,156.17,156.46,17305.0,141.0408,141.0498,140.492,140.7529,17305.0
2019-09-03 09:50:00,156.53,156.87,156.5,156.86,14419.0,140.8159,141.1218,140.7889,141.1128,14419.0
2019-09-03 09:55:00,156.88,157.1,156.79,157.06,6654.0,141.1307,141.3287,141.0498,141.2927,6654.0
2019-09-03 10:00:00,157.01,157.01,156.3,156.38,10659.0,141.2477,141.2477,140.609,140.6809,10659.0
2019-09-03 10:05:00,156.53,156.6,156.08,156.14,7812.0,140.8159,140.8789,140.4111,140.465,7812.0
2019-09-03 10:10:00,156.16,156.29,155.8,155.8,5714.0,140.483,140.6,140.1592,140.1592,5714.0
2019-09-03 10:15:00,155.83,156.29,155.83,156.25,3509.0,140.1862,140.6,140.1862,140.564,3509.0
2019-09-03 10:20:00,156.2,156.26,156.09,156.22,4007.0,140.519,140.573,140.4201,140.537,4007.0
2019-09-03 10:25:00,156.18,156.67,156.1,156.67,4902.0,140.501,140.9418,140.4291,140.9418,4902.0
2019-09-03 10:30:00,156.74,156.74,156.52,156.53,2813.0,141.0048,141.0048,140.8069,140.8159,2813.0
2019-09-03 10:35:00,156.52,156.8,156.47,156.66,18353.0,140.8069,141.0588,140.7619,140.9328,18353.0
2019-09-03 10:40:00,156.66,157.17,156.65,157.14,6269.0,140.9328,141.3916,140.9238,141.3646,6269.0
2019-09-03 10:45:00,157.15,157.19,156.77,157.05,9979.0,141.3736,141.4096,141.0318,141.2837,9979.0
2019-09-03 10:50:00,157.12,157.41,157.01,157.37,6600.0,141.3467,141.6075,141.2477,141.5716,6600.0
2019-09-03 10:55:00,157.39,157.4,157.18,157.31,14453.0,141.5895,141.5985,141.4006,141.5176,14453.0
2019-09-03 11:00:00,157.31,157.41,157.26,157.26,10255.0,141.5176,141.6075,141.4726,141.4726,10255.0
2019-09-03 11:05:00,157.27,157.38,157.14,157.3,19409.0,141.4816,141.5806,141.3646,141.5086,19409.0
2019-09-03 11:10:00,157.23,157.28,157.11,157.27,9236.0,141.4456,141.4906,141.3377,141.4816,9236.0
2019-09-03 11:15:00,157.22,157.43,157.17,157.36,14404.0,141.4366,141.6255,141.3916,141.5626,14404.0
2019-09-03 11:20:00,157.36,157.58,157.29,157.54,11444.0,141.5626,141.7605,141.4996,141.7245,11444.0
2019-09-03 11:25:00,157.59,157.62,157.31,157.46,13625.0,141.7695,141.7965,141.5176,141.6525,13625.0
2019-09-03 11:30:00,157.49,157.76,157.42,157.69,12834.0,141.6795,141.9224,141.6165,141.8594,12834.0
2019-09-03 11:35:00,157.7,157.92,157.66,157.92,8774.0,141.8684,142.0663,141.8324,142.0663,8774.0
2019-09-03 11:40:00,157.9,157.95,157.78,157.8,7270.0,142.0484,142.0933,141.9404,141.9584,7270.0
2019-09-03 11:45:00,157.84,158.02,157.74,157.91,7741.0,141.9944,142.1563,141.9044,142.0573,7741.0
2019-09-03 11:50:00,157.87,158.09,157.85,157.98,5101.0,142.0214,142.2193,142.0034,142.1203,5101.0
2019-09-03 11:55:00,157.93,157.94,157.82,157.84,3278.0,142.0753,142.0843,141.9764,141.9944,3278.0
2019-09-03 12:00:00,157.84,158.02,157.71,157.98,12214.0,141.9944,142.1563,141.8774,142.1203,12214.0
2019-09-03 12:05:00,157.95,157.95,157.72,157.72,5022.0,142.0933,142.0933,141.8864,141.8864,5022.0
2019-09-03 12:10:00,157.69,157.9,157.69,157.86,3899.0,141.8594,142.0484,141.8594,142.0124,3899.0
2019-09-03 12:15:00,157.88,157.91,157.78,157.89,4911.0,142.0304,142.0573,141.9404,142.0394,4911.0
2019-09-03 12:20:00,157.85,157.91,157.75,157.82,4327.0,142.0034,142.0573,141.9134,141.9764,4327.0
2019-09-03 12:25:00,157.82,157.86,157.73,157.84,4579.0,141.9764,142.0124,141.8954,141.9944,4579.0
2019-09-03 12:30:00,157.82,157.85,157.72,157.85,3524.0,141.9764,142.0034,141.8864,142.0034,3524.0
2019-09-03 12:35:00,157.83,157.98,157.82,157.97,3611.0,141.9854,142.1203,141.9764,142.1113,3611.0
2019-09-03 12:40:00,157.98,158.07,157.98,158.01,2327.0,142.1203,142.2013,142.1203,142.1473,2327.0
2019-09-03 12:45:00,157.98,158.14,157.95,158.04,5411.0,142.1203,142.2643,142.0933,142.1743,5411.0
2019-09-03 12:50:00,158.04,158.04,157.85,157.85,4462.0,142.1743,142.1743,142.0034,142.0034,4462.0
2019-09-03 12:55:00,157.85,157.98,157.85,157.88,3700.0,142.0034,142.1203,142.0034,142.0304,3700.0
2019-09-03 13:00:00,157.86,157.99,157.73,157.74,4708.0,142.0124,142.1293,141.8954,141.9044,4708.0
2019-09-03 13:05:00,157.73,157.79,157.71,157.79,4417.0,141.8954,141.9494,141.8774,141.9494,4417.0
2019-09-03 13:10:00,157.85,157.91,157.81,157.91,3207.0,142.0034,142.0573,141.9674,142.0573,3207.0
2019-09-03 13:15:00,157.97,158.0,157.89,157.97,3242.0,142.1113,142.1383,142.0394,142.1113,3242.0
2019-09-03 13:20:00,157.98,157.98,157.86,157.94,3202.0,142.1203,142.1203,142.0124,142.0843,3202.0
2019-09-03 13:25:00,157.98,158.09,157.96,158.09,6565.0,142.1203,142.2193,142.1023,142.2193,6565.0
2019-09-03 13:30:00,158.05,158.13,157.99,157.99,4504.0,142.1833,142.2553,142.1293,142.1293,4504.0
2019-09-03 13:35:00,157.97,158.05,157.93,158.03,5676.0,142.1113,142.1833,142.0753,142.1653,5676.0
2019-09-03 13:40:00,158.02,158.06,157.9,157.97,5978.0,142.1563,142.1923,142.0484,142.1113,5978.0
2019-09-03 13:45:00,158.0,158.07,157.98,158.05,4771.0,142.1383,142.2013,142.1203,142.1833,4771.0
2019-09-03 13:50:00,158.04,158.06,157.92,157.97,5664.0,142.1743,142.1923,142.0663,142.1113,5664.0
2019-09-03 13:55:00,157.95,158.11,157.93,157.99,8519.0,142.0933,142.2373,142.0753,142.1293,8519.0
2019-09-03 14:00:00,158.0,158.06,158.0,158.02,5884.0,142.1383,142.1923,142.1383,142.1563,5884.0
2019-09-03 14:05:00,158.0,158.0,157.91,157.95,4472.0,142.1383,142.1383,142.0573,142.0933,4472.0
2019-09-03 14:10:00,157.95,157.99,157.86,157.92,5339.0,142.0933,142.1293,142.0124,142.0663,5339.0
2019-09-03 14:15:00,157.89,157.92,157.8,157.8,7968.0,142.0394,142.0663,141.9584,141.9584,7968.0
2019-09-03 14:20:00,157.86,157.87,157.82,157.83,3600.0,142.0124,142.0214,141.9764,141.9854,3600.0
2019-09-03 14:25:00,157.85,157.87,157.8,157.84,5312.0,142.0034,142.0214,141.9584,141.9944,5312.0
2019-09-03 14:30:00,157.82,157.9,157.8,157.81,5929.0,141.9764,142.0484,141.9584,141.9674,5929.0
2019-09-03 14:35:00,157.83,157.94,157.77,157.92,12079.0,141.9854,142.0843,141.9314,142.0663,12079.0
2019-09-03 14:40:00,157.93,158.06,157.93,158.03,7593.0,142.0753,142.1923,142.0753,142.1653,7593.0
2019-09-03 14:45:00,158.01,158.02,157.86,157.96,6276.0,142.1473,142.1563,142.0124,142.1023,6276.0
2019-09-03 14:50:00,157.95,157.99,157.83,157.85,7241.0,142.0933,142.1293,141.9854,142.0034,7241.0
2019-09-03 14:55:00,157.83,157.87,157.79,157.84,5596.0,141.9854,142.0214,141.9494,141.9944,5596.0
2019-09-03 15:00:00,157.87,157.91,157.77,157.85,9138.0,142.0214,142.0573,141.9314,142.0034,9138.0
2019-09-03 15:05:00,157.85,158.0,157.83,157.96,7276.0,142.0034,142.1383,141.9854,142.1023,7276.0
2019-09-03 15:10:00,157.98,158.01,157.92,158.0,5473.0,142.1203,142.1473,142.0663,142.1383,5473.0
2019-09-03 15:15:00,157.98,158.27,157.98,158.25,5180.0,142.1203,142.3812,142.1203,142.3632,5180.0
2019-09-03 15:20:00,158.25,158.33,158.25,158.31,8434.0,142.3632,142.4352,142.3632,142.4172,8434.0
2019-09-03 15:25:00,158.33,158.36,158.19,158.23,10450.0,142.4352,142.4622,142.3092,142.3452,10450.0
2019-09-03 15:30:00,158.21,158.26,158.11,158.19,14574.0,142.3272,142.3722,142.2373,142.3092,14574.0
2019-09-03 15:35:00,158.19,158.44,158.18,158.37,17953.0,142.3092,142.5341,142.3002,142.4712,17953.0
2019-09-03 15:40:00,158.37,158.48,158.37,158.46,23508.0,142.4712,142.5701,142.4712,142.5521,23508.0
2019-09-03 15:45:00,158.47,158.67,158.47,158.58,32695.0,142.5611,142.741,142.5611,142.6601,32695.0
2019-09-03 15:50:00,158.57,158.74,158.48,158.54,47516.0,142.6511,142.804,142.5701,142.6241,47516.0
2019-09-03 15:55:00,158.52,158.63,158.34,158.58,64378.0,142.6061,142.7051,142.4442,142.6601,64378.0
2019-09-04 09:30:00,159.16,159.49,159.0,159.13,25649.0,143.1819,143.4787,143.0379,143.1549,25649.0
2019-09-04 09:35:00,159.19,159.64,158.8,158.81,5580.0,143.2088,143.6137,142.858,142.867,5580.0
2019-09-04 09:40:00,158.9,159.28,158.8,158.91,3746.0,142.948,143.2898,142.858,142.957,3746.0
2019-09-04 09:45:00,158.82,158.98,158.8,158.89,2800.0,142.876,143.0199,142.858,142.939,2800.0
2019-09-04 09:50:00,158.63,158.94,158.63,158.94,4148.0,142.7051,142.9839,142.7051,142.9839,4148.0
2019-09-04 09:55:00,158.95,159.36,158.9,159.34,8108.0,142.9929,143.3618,142.948,143.3438,8108.0
2019-09-04 10:00:00,159.41,159.41,159.15,159.15,6614.0,143.4068,143.4068,143.1729,143.1729,6614.0
2019-09-04 10:05:00,159.3,159.45,159.02,159.03,4050.0,143.3078,143.4427,143.0559,143.0649,4050.0
2019-09-04 10:10:00,159.06,159.07,158.81,158.84,3633.0,143.0919,143.1009,142.867,142.894,3633.0
2019-09-04 10:15:00,158.82,159.07,158.82,159.07,3211.0,142.876,143.1009,142.876,143.1009,3211.0
2019-09-04 10:20:00,159.07,159.19,159.03,159.09,2545.0,143.1009,143.2088,143.0649,143.1189,2545.0
2019-09-04 10:25:00,159.09,159.35,159.09,159.35,4897.0,143.1189,143.3528,143.1189,143.3528,4897.0
2019-09-04 10:30:00,159.36,159.4,159.17,159.21,7013.0,143.3618,143.3978,143.1909,143.2268,7013.0
2019-09-04 10:35:00,159.21,159.36,159.2,159.28,3243.0,143.2268,143.3618,143.2178,143.2898,3243.0
2019-09-04 10:40:00,159.24,159.38,159.17,159.3,6576.0,143.2538,143.3798,143.1909,143.3078,6576.0
2019-09-04 10:45:00,159.3,159.46,159.23,159.39,5718.0,143.3078,143.4517,143.2448,143.3888,5718.0
2019-09-04 10:50:00,159.53,159.61,159.5,159.56,4969.0,143.5147,143.5867,143.4877,143.5417,4969.0
2019-09-04 10:55:00,159.58,159.85,159.58,159.82,4815.0,143.5597,143.8026,143.5597,143.7756,4815.0
2019-09-04 11:00:00,159.85,159.93,159.8,159.88,16058.0,143.8026,143.8746,143.7576,143.8296,16058.0
2019-09-04 11:05:00,159.88,159.93,159.83,159.93,2036.0,143.8296,143.8746,143.7846,143.8746,2036.0
2019-09-04 11:10:00,159.91,159.99,159.86,159.89,7883.0,143.8566,143.9285,143.8116,143.8386,7883.0
2019-09-04 11:15:00,159.83,159.98,159.76,159.98,3648.0,143.7846,143.9195,143.7216,143.9195,3648.0
2019-09-04 11:20:00,159.96,160.3,159.96,160.27,21759.0,143.9015,144.2074,143.9015,144.1804,21759.0
2019-09-04 11:25:00,160.28,160.5,160.22,160.47,8066.0,144.1894,144.3873,144.1354,144.3603,8066.0
2019-09-04 11:30:00,160.48,160.51,160.34,160.42,6359.0,144.3693,144.3963,144.2434,144.3154,6359.0
2019-09-04 11:35:00,160.46,160.49,160.32,160.46,6144.0,144.3514,144.3783,144.2254,144.3514,6144.0
2019-09-04 11:40:00,160.46,160.63,160.44,160.62,6621.0,144.3514,144.5043,144.3334,144.4953,6621.0
2019-09-04 11:45:00,160.6,160.68,160.53,160.53,15374.0,144.4773,144.5493,144.4143,144.4143,15374.0
2019-09-04 11:50:00,160.54,160.56,160.41,160.53,6384.0,144.4233,144.4413,144.3064,144.4143,6384.0
2019-09-04 11:55:00,160.5,160.62,160.46,160.49,4014.0,144.3873,144.4953,144.3514,144.3783,4014.0
2019-09-04 12:00:00,160.51,160.53,160.43,160.45,3002.0,144.3963,144.4143,144.3244,144.3424,3002.0
2019-09-04 12:05:00,160.45,160.45,160.33,160.41,3404.0,144.3424,144.3424,144.2344,144.3064,3404.0
2019-09-04 12:10:00,160.45,160.6,160.43,160.56,3858.0,144.3424,144.4773,144.3244,144.4413,3858.0
2019-09-04 12:15:00,160.56,160.59,160.52,160.52,3852.0,144.4413,144.4683,144.4053,144.4053,3852.0
2019-09-04 12:20:00,160.52,160.58,160.45,160.5,7640.0,144.4053,144.4593,144.3424,144.3873,7640.0
2019-09-04 12:25:00,160.52,160.58,160.41,160.42,3199.0,144.4053,144.4593,144.3064,144.3154,3199.0
2019-09-04 12:30:00,160.39,160.48,160.27,160.28,2650.0,144.2884,144.3693,144.1804,144.1894,2650.0
2019-09-04 12:35:00,160.31,160.32,160.23,160.28,3062.0,144.2164,144.2254,144.1444,144.1894,3062.0
2019-09-04 12:40:00,160.19,160.28,160.19,160.25,2200.0,144.1085,144.1894,144.1085,144.1624,2200.0
2019-09-04 12:45:00,160.25,160.37,160.25,160.35,4002.0,144.1624,144.2704,144.1624,144.2524,4002.0
2019-09-04 12:50:00,160.33,160.33,160.17,160.18,7096.0,144.2344,144.2344,144.0905,144.0995,7096.0
2019-09-04 12:55:00,160.19,160.28,160.17,160.25,5818.0,144.1085,144.1894,144.0905,144.1624,5818.0
2019-09-04 13:00:00,160.28,160.29,160.13,160.13,9631.0,144.1894,144.1984,144.0545,144.0545,9631.0
2019-09-04 13:05:00,160.14,160.14,159.96,159.99,7073.0,144.0635,144.0635,143.9015,143.9285,7073.0
2019-09-04 13:10:00,159.96,159.99,159.78,159.85,7162.0,143.9015,143.9285,143.7396,143.8026,7162.0
2019-09-04 13:15:00,159.83,159.9,159.74,159.9,2562.0,143.7846,143.8476,143.7036,143.8476,2562.0
2019-09-04 13:20:00,159.86,159.96,159.85,159.96,2011.0,143.8116,143.9015,143.8026,143.9015,2011.0
2019-09-04 13:25:00,159.94,160.01,159.93,159.96,1703.0,143.8836,143.9465,143.8746,143.9015,1703.0
2019-09-04 13:30:00,159.92,159.93,159.55,159.58,15586.0,143.8656,143.8746,143.5327,143.5597,15586.0
2019-09-04 13:35:00,159.61,159.7,159.58,159.58,3416.0,143.5867,143.6676,143.5597,143.5597,3416.0
2019-09-04 13:40:00,159.54,159.58,159.44,159.58,2766.0,143.5237,143.5597,143.4337,143.5597,2766.0
2019-09-04 13:45:00,159.55,159.67,159.48,159.64,3510.0,143.5327,143.6407,143.4697,143.6137,3510.0
2019-09-04 13:50:00,159.63,159.77,159.61,159.77,4681.0,143.6047,143.7306,143.5867,143.7306,4681.0
2019-09-04 13:55:00,159.73,159.82,159.73,159.73,2789.0,143.6946,143.7756,143.6946,143.6946,2789.0
2019-09-04 14:00:00,159.7,159.91,159.69,159.91,12566.0,143.6676,143.8566,143.6587,143.8566,12566.0
2019-09-04 14:05:00,159.87,159.91,159.82,159.91,2176.0,143.8206,143.8566,143.7756,143.8566,2176.0
2019-09-04 14:10:00,159.97,160.03,159.92,160.0,7816.0,143.9105,143.9645,143.8656,143.9375,7816.0
2019-09-04 14:15:00,159.99,160.05,159.9,159.9,7352.0,143.9285,143.9825,143.8476,143.8476,7352.0
2019-09-04 14:20:00,159.89,159.9,159.67,159.7,9931.0,143.8386,143.8476,143.6407,143.6676,9931.0
2019-09-04 14:25:00,159.75,159.8,159.75,159.78,1100.0,143.7126,143.7576,143.7126,143.7396,1100.0
2019-09-04 14:30:00,159.8,160.01,159.75,159.95,83696.0,143.7576,143.9465,143.7126,143.8925,83696.0
2019-09-04 14:35:00,159.93,159.95,159.85,159.9,9539.0,143.8746,143.8925,143.8026,143.8476,9539.0
2019-09-04 14:40:00,159.92,159.96,159.84,159.95,39058.0,143.8656,143.9015,143.7936,143.8925,39058.0
2019-09-04 14:45:00,159.94,160.15,159.93,160.11,13619.0,143.8836,144.0725,143.8746,144.0365,13619.0
2019-09-04 14:50:00,160.14,160.16,160.08,160.15,3472.0,144.0635,144.0815,144.0095,144.0725,3472.0
2019-09-04 14:55:00,160.14,160.16,160.03,160.08,5620.0,144.0635,144.0815,143.9645,144.0095,5620.0
2019-09-04 15:00:00,160.09,160.11,160.05,160.11,4606.0,144.0185,144.0365,143.9825,144.0365,4606.0
2019-09-04 15:05:00,160.09,160.09,159.95,160.01,3486.0,144.0185,144.0185,143.8925,143.9465,3486.0
2019-09-04 15:10:00,160.02,160.18,160.02,160.18,6204.0,143.9555,144.0995,143.9555,144.0995,6204.0
2019-09-04 15:15:00,160.15,160.15,159.85,159.86,61931.0,144.0725,144.0725,143.8026,143.8116,61931.0
2019-09-04 15:20:00,159.86,159.92,159.82,159.83,16233.0,143.8116,143.8656,143.7756,143.7846,16233.0
2019-09-04 15:25:00,159.85,159.86,159.65,159.77,11410.0,143.8026,143.8116,143.6227,143.7306,11410.0
2019-09-04 15:30:00,159.8,160.04,159.77,159.97,7954.0,143.7576,143.9735,143.7306,143.9105,7954.0
2019-09-04 15:35:00,159.95,159.97,159.72,159.8,29890.0,143.8925,143.9105,143.6856,143.7576,29890.0
2019-09-04 15:40:00,159.8,159.9,159.74,159.79,11838.0,143.7576,143.8476,143.7036,143.7486,11838.0
2019-09-04 15:45:00,159.78,160.01,159.76,159.92,11142.0,143.7396,143.9465,143.7216,143.8656,11142.0
2019-09-04 15:50:00,159.97,160.07,159.81,159.83,22907.0,143.9105,144.0005,143.7666,143.7846,22907.0
2019-09-04 15:55:00,159.84,159.98,159.79,159.83,66144.0,143.7936,143.9195,143.7486,143.7846,66144.0
2019-09-05 09:30:00,161.34,161.54,160.66,160.86,30416.0,145.143,145.3229,144.5313,144.7112,30416.0
2019-09-05 09:35:00,160.73,160.83,160.36,160.57,10633.0,144.5942,144.6842,144.2614,144.4503,10633.0
2019-09-05 09:40:00,160.52,160.69,160.52,160.69,3853.0,144.4053,144.5583,144.4053,144.5583,3853.0
2019-09-05 09:45:00,160.8,161.35,160.75,161.29,10522.0,144.6572,145.152,144.6122,145.098,10522.0
2019-09-05 09:50:00,161.44,161.54,161.38,161.41,10381.0,145.233,145.3229,145.179,145.206,10381.0
2019-09-05 09:55:00,161.62,161.85,161.62,161.71,4730.0,145.3949,145.6018,145.3949,145.4759,4730.0
2019-09-05 10:00:00,161.78,161.91,161.58,161.59,6740.0,145.5388,145.6558,145.3589,145.3679,6740.0
2019-09-05 10:05:00,161.6,161.94,161.51,161.88,3564.0,145.3769,145.6828,145.2959,145.6288,3564.0
2019-09-05 10:10:00,161.98,162.18,161.85,162.18,8849.0,145.7188,145.8987,145.6018,145.8987,8849.0
2019-09-05 10:15:00,162.18,162.19,161.96,162.0,6083.0,145.8987,145.9077,145.7008,145.7367,6083.0
2019-09-05 10:20:00,161.95,162.0,161.42,161.43,6179.0,145.6918,145.7367,145.215,145.224,6179.0
2019-09-05 10:25:00,161.47,161.47,161.17,161.24,5364.0,145.26,145.26,144.9901,145.053,5364.0
2019-09-05 10:30:00,161.19,161.46,161.15,161.42,5445.0,145.0081,145.251,144.9721,145.215,5445.0
2019-09-05 10:35:00,161.55,161.68,161.54,161.66,2408.0,145.3319,145.4489,145.3229,145.4309,2408.0
2019-09-05 10:40:00,161.72,161.9,161.72,161.9,1913.0,145.4849,145.6468,145.4849,145.6468,1913.0
2019-09-05 10:45:00,161.97,161.97,161.72,161.81,4566.0,145.7098,145.7098,145.4849,145.5658,4566.0
2019-09-05 10:50:00,161.81,161.9,161.77,161.81,4087.0,145.5658,145.6468,145.5298,145.5658,4087.0
2019-09-05 10:55:00,161.8,161.8,161.46,161.54,4891.0,145.5568,145.5568,145.251,145.3229,4891.0
2019-09-05 11:00:00,161.51,161.52,161.03,161.09,6385.0,145.2959,145.3049,144.8641,144.9181,6385.0
2019-09-05 11:05:00,161.08,161.18,160.98,161.0,5477.0,144.9091,144.9991,144.8191,144.8371,5477.0
2019-09-05 11:10:00,161.02,161.14,161.02,161.05,4697.0,144.8551,144.9631,144.8551,144.8821,4697.0
2019-09-05 11:15:00,161.03,161.03,160.77,160.77,2640.0,144.8641,144.8641,144.6302,144.6302,2640.0
2019-09-05 11:20:00,160.78,160.98,160.76,160.98,4700.0,144.6392,144.8191,144.6212,144.8191,4700.0
2019-09-05 11:25:00,160.98,160.98,160.76,160.76,8442.0,144.8191,144.8191,144.6212,144.6212,8442.0
2019-09-05 11:30:00,160.73,160.97,160.69,160.95,2300.0,144.5942,144.8102,144.5583,144.7922,2300.0
2019-09-05 11:35:00,161.01,161.01,160.93,160.93,3362.0,144.8461,144.8461,144.7742,144.7742,3362.0
2019-09-05 11:40:00,160.94,161.0,160.77,160.78,3482.0,144.7832,144.8371,144.6302,144.6392,3482.0
2019-09-05 11:45:00,160.8,160.81,160.6,160.75,10635.0,144.6572,144.6662,144.4773,144.6122,10635.0
2019-09-05 11:50:00,160.75,160.77,160.65,160.65,11627.0,144.6122,144.6302,144.5223,144.5223,11627.0
2019-09-05 11:55:00,160.62,160.64,160.5,160.55,7306.0,144.4953,144.5133,144.3873,144.4323,7306.0
2019-09-05 12:00:00,160.53,160.61,160.51,160.53,8102.0,144.4143,144.4863,144.3963,144.4143,8102.0
2019-09-05 12:05:00,160.5,160.56,160.41,160.55,8068.0,144.3873,144.4413,144.3064,144.4323,8068.0
2019-09-05 12:10:00,160.55,160.66,160.5,160.66,8898.0,144.4323,144.5313,144.3873,144.5313,8898.0
2019-09-05 12:15:00,160.7,160.73,160.6,160.6,6212.0,144.5673,144.5942,144.4773,144.4773,6212.0
2019-09-05 12:20:00,160.62,160.62,160.41,160.5,4074.0,144.4953,144.4953,144.3064,144.3873,4074.0
2019-09-05 12:25:00,160.52,160.53,160.46,160.46,2914.0,144.4053,144.4143,144.3514,144.3514,2914.0
2019-09-05 12:30:00,160.44,160.57,160.41,160.47,4827.0,144.3334,144.4503,144.3064,144.3603,4827.0
2019-09-05 12:35:00,160.52,160.56,160.44,160.47,3664.0,144.4053,144.4413,144.3334,144.3603,3664.0
2019-09-05 12:40:00,160.41,160.5,160.4,160.46,4178.0,144.3064,144.3873,144.2974,144.3514,4178.0
2019-09-05 12:45:00,160.49,160.49,160.29,160.38,4374.0,144.3783,144.3783,144.1984,144.2794,4374.0
2019-09-05 12:50:00,160.39,160.43,160.36,160.4,5098.0,144.2884,144.3244,144.2614,144.2974,5098.0
2019-09-05 12:55:00,160.4,160.4,160.29,160.29,7479.0,144.2974,144.2974,144.1984,144.1984,7479.0
2019-09-05 13:00:00,160.3,160.49,160.29,160.38,5468.0,144.2074,144.3783,144.1984,144.2794,5468.0
2019-09-05 13:05:00,160.38,160.38,160.21,160.3,5351.0,144.2794,144.2794,144.1264,144.2074,5351.0
2019-09-05 13:10:00,160.34,160.34,160.2,160.25,4819.0,144.2434,144.2434,144.1175,144.1624,4819.0
2019-09-05 13:15:00,160.26,160.29,160.17,160.2,2200.0,144.1714,144.1984,144.0905,144.1175,2200.0
2019-09-05 13:20:00,160.19,160.23,160.13,160.17,3906.0,144.1085,144.1444,144.0545,144.0905,3906.0
2019-09-05 13:25:00,160.16,160.18,160.12,160.17,7534.0,144.0815,144.0995,144.0455,144.0905,7534.0
2019-09-05 13:30:00,160.16,160.23,160.12,160.13,4728.0,144.0815,144.1444,144.0455,144.0545,4728.0
2019-09-05 13:35:00,160.15,160.25,160.13,160.25,3532.0,144.0725,144.1624,144.0545,144.1624,3532.0
2019-09-05 13:40:00,160.25,160.25,160.1,160.15,7016.0,144.1624,144.1624,144.0275,144.0725,7016.0
2019-09-05 13:45:00,160.15,160.16,160.01,160.02,5791.0,144.0725,144.0815,143.9465,143.9555,5791.0
2019-09-05 13:50:00,160.03,160.1,159.88,159.88,6792.0,143.9645,144.0275,143.8296,143.8296,6792.0
2019-09-05 13:55:00,159.9,159.92,159.84,159.91,6255.0,143.8476,143.8656,143.7936,143.8566,6255.0
2019-09-05 14:00:00,159.92,160.05,159.92,160.05,14085.0,143.8656,143.9825,143.8656,143.9825,14085.0
2019-09-05 14:05:00,160.06,160.07,159.96,159.97,5340.0,143.9915,144.0005,143.9015,143.9105,5340.0
2019-09-05 14:10:00,159.97,160.05,159.96,160.02,11170.0,143.9105,143.9825,143.9015,143.9555,11170.0
2019-09-05 14:15:00,160.04,160.17,160.02,160.16,6039.0,143.9735,144.0905,143.9555,144.0815,6039.0
2019-09-05 14:20:00,160.16,160.17,160.04,160.05,4030.0,144.0815,144.0905,143.9735,143.9825,4030.0
2019-09-05 14:25:00,159.98,160.06,159.91,159.94,4330.0,143.9195,143.9915,143.8566,143.8836,4330.0
2019-09-05 14:30:00,159.91,159.96,159.87,159.96,6576.0,143.8566,143.9015,143.8206,143.9015,6576.0
2019-09-05 14:35:00,159.96,160.05,159.91,159.96,8429.0,143.9015,143.9825,143.8566,143.9015,8429.0
2019-09-05 14:40:00,159.95,160.0,159.93,159.96,4807.0,143.8925,143.9375,143.8746,143.9015,4807.0
2019-09-05 14:45:00,159.95,160.03,159.85,160.0,7280.0,143.8925,143.9645,143.8026,143.9375,7280.0
2019-09-05 14:50:00,160.0,160.04,159.94,160.03,6634.0,143.9375,143.9735,143.8836,143.9645,6634.0
2019-09-05 14:55:00,160.0,160.22,160.0,160.22,2290.0,143.9375,144.1354,143.9375,144.1354,2290.0
2019-09-05 15:00:00,160.28,160.43,160.27,160.33,9651.0,144.1894,144.3244,144.1804,144.2344,9651.0
2019-09-05 15:05:00,160.34,160.37,160.3,160.36,3791.0,144.2434,144.2704,144.2074,144.2614,3791.0
2019-09-05 15:10:00,160.35,160.47,160.35,160.45,4368.0,144.2524,144.3603,144.2524,144.3424,4368.0
2019-09-05 15:15:00,160.46,160.61,160.46,160.59,8919.0,144.3514,144.4863,144.3514,144.4683,8919.0
2019-09-05 15:20:00,160.61,160.61,160.48,160.51,7348.0,144.4863,144.4863,144.3693,144.3963,7348.0
2019-09-05 15:25:00,160.5,160.72,160.49,160.72,14367.0,144.3873,144.5852,144.3783,144.5852,14367.0
2019-09-05 15:30:00,160.72,160.83,160.7,160.83,10847.0,144.5852,144.6842,144.5673,144.6842,10847.0
2019-09-05 15:35:00,160.85,160.87,160.76,160.78,19536.0,144.7022,144.7202,144.6212,144.6392,19536.0
2019-09-05 15:40:00,160.8,160.89,160.8,160.8,10672.0,144.6572,144.7382,144.6572,144.6572,10672.0
2019-09-05 15:45:00,160.8,160.8,160.54,160.54,16593.0,144.6572,144.6572,144.4233,144.4233,16593.0
2019-09-05 15:50:00,160.54,160.68,160.43,160.68,22422.0,144.4233,144.5493,144.3244,144.5493,22422.0
2019-09-05 15:55:00,160.68,160.76,160.52,160.65,46573.0,144.5493,144.6212,144.4053,144.5223,46573.0
2019-09-06 09:30:00,160.55,160.87,160.31,160.67,11478.0,144.4323,144.7202,144.2164,144.5403,11478.0
2019-09-06 09:35:00,160.53,160.98,160.53,160.96,2740.0,144.4143,144.8191,144.4143,144.8012,2740.0
2019-09-06 09:40:00,161.0,161.17,160.72,160.77,6783.0,144.8371,144.9901,144.5852,144.6302,6783.0
2019-09-06 09:45:00,160.78,161.05,160.76,161.04,4446.0,144.6392,144.8821,144.6212,144.8731,4446.0
2019-09-06 09:50:00,160.97,161.11,160.75,161.03,6440.0,144.8102,144.9361,144.6122,144.8641,6440.0
2019-09-06 09:55:00,160.97,161.15,160.95,161.03,3792.0,144.8102,144.9721,144.7922,144.8641,3792.0
2019-09-06 10:00:00,161.15,161.22,161.01,161.18,7292.0,144.9721,145.0351,144.8461,144.9991,7292.0
2019-09-06 10:05:00,161.18,161.25,161.07,161.23,14057.0,144.9991,145.062,144.9001,145.0441,14057.0
2019-09-06 10:10:00,161.29,161.61,161.17,161.61,5503.0,145.098,145.3859,144.9901,145.3859,5503.0
2019-09-06 10:15:00,161.58,161.84,161.51,161.66,1900.0,145.3589,145.5928,145.2959,145.4309,1900.0
2019-09-06 10:20:00,161.62,161.71,161.61,161.66,1692.0,145.3949,145.4759,145.3859,145.4309,1692.0
2019-09-06 10:25:00,161.64,161.85,161.58,161.82,6640.0,145.4129,145.6018,145.3589,145.5748,6640.0
2019-09-06 10:30:00,161.85,161.92,161.73,161.84,8593.0,145.6018,145.6648,145.4939,145.5928,8593.0
2019-09-06 10:35:00,161.75,161.84,161.65,161.83,3436.0,145.5118,145.5928,145.4219,145.5838,3436.0
2019-09-06 10:40:00,161.88,161.88,161.34,161.43,8138.0,145.6288,145.6288,145.143,145.224,8138.0
2019-09-06 10:45:00,161.45,161.49,161.38,161.43,2502.0,145.242,145.2779,145.179,145.224,2502.0
2019-09-06 10:50:00,161.37,161.44,161.32,161.42,5258.0,145.17,145.233,145.125,145.215,5258.0
2019-09-06 10:55:00,161.42,161.43,161.24,161.28,2309.0,145.215,145.224,145.053,145.089,2309.0
2019-09-06 11:00:00,161.29,161.34,161.18,161.21,10386.0,145.098,145.143,144.9991,145.0261,10386.0
2019-09-06 11:05:00,161.18,161.18,160.98,160.98,10278.0,144.9991,144.9991,144.8191,144.8191,10278.0
2019-09-06 11:10:00,161.01,161.26,160.98,161.26,1800.0,144.8461,145.071,144.8191,145.071,1800.0
2019-09-06 11:15:00,161.25,161.33,161.21,161.33,4626.0,145.062,145.134,145.0261,145.134,4626.0
2019-09-06 11:20:00,161.29,161.32,161.24,161.25,1490.0,145.098,145.125,145.053,145.062,1490.0
2019-09-06 11:25:00,161.28,161.28,161.12,161.17,1700.0,145.089,145.089,144.9451,144.9901,1700.0
2019-09-06 11:30:00,161.24,161.26,161.05,161.16,3675.0,145.053,145.071,144.8821,144.9811,3675.0
2019-09-06 11:35:00,161.18,161.25,161.14,161.14,2213.0,144.9991,145.062,144.9631,144.9631,2213.0
2019-09-06 11:40:00,161.16,161.2,161.08,161.16,2036.0,144.9811,145.0171,144.9091,144.9811,2036.0
2019-09-06 11:45:00,161.21,161.32,161.15,161.17,4284.0,145.0261,145.125,144.9721,144.9901,4284.0
2019-09-06 11:50:00,161.17,161.17,161.05,161.05,2225.0,144.9901,144.9901,144.8821,144.8821,2225.0
2019-09-06 11:55:00,161.07,161.08,160.99,161.04,3237.0,144.9001,144.9091,144.8281,144.8731,3237.0
2019-09-06 12:00:00,161.02,161.11,161.02,161.11,3076.0,144.8551,144.9361,144.8551,144.9361,3076.0
2019-09-06 12:05:00,161.08,161.1,161.02,161.07,5884.0,144.9091,144.9271,144.8551,144.9001,5884.0
2019-09-06 12:10:00,161.02,161.09,161.01,161.03,1444.0,144.8551,144.9181,144.8461,144.8641,1444.0
2019-09-06 12:15:00,161.06,161.24,161.02,161.24,10560.0,144.8911,145.053,144.8551,145.053,10560.0
2019-09-06 12:20:00,161.24,161.3,161.15,161.3,4098.0,145.053,145.107,144.9721,145.107,4098.0
2019-09-06 12:25:00,161.34,161.41,161.34,161.41,1138.0,145.143,145.206,145.143,145.206,1138.0
2019-09-06 12:30:00,161.41,161.48,161.38,161.44,7218.0,145.206,145.269,145.179,145.233,7218.0
2019-09-06 12:35:00,161.43,161.51,161.43,161.51,3486.0,145.224,145.2959,145.224,145.2959,3486.0
2019-09-06 12:40:00,161.44,161.45,161.34,161.34,900.0,145.233,145.242,145.143,145.143,900.0
2019-09-06 12:45:00,161.3,161.31,161.19,161.2,2647.0,145.107,145.116,145.0081,145.0171,2647.0
2019-09-06 12:50:00,161.22,161.22,161.13,161.15,2058.0,145.0351,145.0351,144.9541,144.9721,2058.0
2019-09-06 12:55:00,161.2,161.47,161.2,161.39,4425.0,145.0171,145.26,145.0171,145.188,4425.0
2019-09-06 13:00:00,161.36,161.42,161.28,161.42,2381.0,145.161,145.215,145.089,145.215,2381.0
2019-09-06 13:05:00,161.45,161.5,161.38,161.43,3895.0,145.242,145.2869,145.179,145.224,3895.0
2019-09-06 13:10:00,161.45,161.54,161.45,161.51,1100.0,145.242,145.3229,145.242,145.2959,1100.0
2019-09-06 13:15:00,161.55,161.71,161.49,161.62,6237.0,145.3319,145.4759,145.2779,145.3949,6237.0
2019-09-06 13:20:00,161.64,161.67,161.56,161.62,1856.0,145.4129,145.4399,145.3409,145.3949,1856.0
2019-09-06 13:25:00,161.6,161.73,161.58,161.7,1445.0,145.3769,145.4939,145.3589,145.4669,1445.0
2019-09-06 13:30:00,161.63,161.75,161.61,161.61,2119.0,145.4039,145.5118,145.3859,145.3859,2119.0
2019-09-06 13:35:00,161.52,161.53,161.44,161.49,4907.0,145.3049,145.3139,145.233,145.2779,4907.0
2019-09-06 13:40:00,161.53,161.53,161.39,161.39,4005.0,145.3139,145.3139,145.188,145.188,4005.0
2019-09-06 13:45:00,161.35,161.46,161.35,161.45,1150.0,145.152,145.251,145.152,145.242,1150.0
2019-09-06 13:50:00,161.45,161.56,161.45,161.56,4460.0,145.242,145.3409,145.242,145.3409,4460.0
2019-09-06 13:55:00,161.57,161.62,161.54,161.59,2926.0,145.3499,145.3949,145.3229,145.3679,2926.0
2019-09-06 14:00:00,161.58,161.58,161.48,161.49,4922.0,145.3589,145.3589,145.269,145.2779,4922.0
2019-09-06 14:05:00,161.5,161.54,161.42,161.54,2517.0,145.2869,145.3229,145.215,145.3229,2517.0
2019-09-06 14:10:00,161.52,161.55,161.51,161.51,1228.0,145.3049,145.3319,145.2959,145.2959,1228.0
2019-09-06 14:15:00,161.58,161.58,161.46,161.53,2201.0,145.3589,145.3589,145.251,145.3139,2201.0
2019-09-06 14:20:00,161.57,161.6,161.43,161.44,4728.0,145.3499,145.3769,145.224,145.233,4728.0
2019-09-06 14:25:00,161.46,161.48,161.24,161.26,17444.0,145.251,145.269,145.053,145.071,17444.0
2019-09-06 14:30:00,161.25,161.43,161.25,161.37,6105.0,145.062,145.224,145.062,145.17,6105.0
2019-09-06 14:35:00,161.36,161.4,161.3,161.34,10286.0,145.161,145.197,145.107,145.143,10286.0
2019-09-06 14:40:00,161.31,161.34,161.1,161.1,7859.0,145.116,145.143,144.9271,144.9271,7859.0
2019-09-06 14:45:00,161.12,161.27,161.12,161.27,1828.0,144.9451,145.08,144.9451,145.08,1828.0
2019-09-06 14:50:00,161.28,161.37,161.21,161.34,5180.0,145.089,145.17,145.0261,145.143,5180.0
2019-09-06 14:55:00,161.33,161.45,161.33,161.45,3392.0,145.134,145.242,145.134,145.242,3392.0
2019-09-06 15:00:00,161.44,161.54,161.44,161.5,5226.0,145.233,145.3229,145.233,145.2869,5226.0
2019-09-06 15:05:00,161.51,161.56,161.42,161.43,4865.0,145.2959,145.3409,145.215,145.224,4865.0
2019-09-06 15:10:00,161.44,161.44,161.27,161.31,11887.0,145.233,145.233,145.08,145.116,11887.0
2019-09-06 15:15:00,161.31,161.32,161.16,161.26,7311.0,145.116,145.125,144.9811,145.071,7311.0
2019-09-06 15:20:00,161.24,161.35,161.2,161.3,8647.0,145.053,145.152,145.0171,145.107,8647.0
2019-09-06 15:25:00,161.34,161.36,161.28,161.35,8547.0,145.143,145.161,145.089,145.152,8547.0
2019-09-06 15:30:00,161.37,161.5,161.35,161.48,12890.0,145.17,145.2869,145.152,145.269,12890.0
2019-09-06 15:35:00,161.46,161.46,161.31,161.37,6173.0,145.251,145.251,145.116,145.17,6173.0
2019-09-06 15:40:00,161.37,161.43,161.34,161.36,13034.0,145.17,145.224,145.143,145.161,13034.0
2019-09-06 15:45:00,161.36,161.37,161.11,161.17,13766.0,145.161,145.17,144.9361,144.9901,13766.0
2019-09-06 15:50:00,161.18,161.21,160.98,160.98,17939.0,144.9991,145.0261,144.8191,144.8191,17939.0
2019-09-06 15:55:00,160.95,161.12,160.9,161.03,44477.0,144.7922,144.9451,144.7472,144.8641,44477.0
2019-09-09 09:30:00,162.12,162.12,161.17,161.17,48380.0,145.8447,145.8447,144.9901,144.9901,48380.0
2019-09-09 09:35:00,161.15,161.18,160.88,160.88,8192.0,144.9721,144.9991,144.7292,144.7292,8192.0
2019-09-09 09:40:00,160.93,160.93,160.62,160.63,3567.0,144.7742,144.7742,144.4953,144.5043,3567.0
2019-09-09 09:45:00,160.65,160.72,160.3,160.65,8339.0,144.5223,144.5852,144.2074,144.5223,8339.0
2019-09-09 09:50:00,160.67,160.82,160.57,160.78,2699.0,144.5403,144.6752,144.4503,144.6392,2699.0
2019-09-09 09:55:00,160.82,160.84,160.61,160.69,5073.0,144.6752,144.6932,144.4863,144.5583,5073.0
2019-09-09 10:00:00,160.6,160.73,160.55,160.58,5443.0,144.4773,144.5942,144.4323,144.4593,5443.0
2019-09-09 10:05:00,160.64,160.81,160.6,160.75,7043.0,144.5133,144.6662,144.4773,144.6122,7043.0
2019-09-09 10:10:00,160.86,161.0,160.71,160.77,18458.0,144.7112,144.8371,144.5763,144.6302,18458.0
2019-09-09 10:15:00,160.82,161.16,160.78,161.16,8247.0,144.6752,144.9811,144.6392,144.9811,8247.0
2019-09-09 10:20:00,161.2,161.27,161.05,161.27,9001.0,145.0171,145.08,144.8821,145.08,9001.0
2019-09-09 10:25:00,161.17,161.17,161.03,161.12,5408.0,144.9901,144.9901,144.8641,144.9451,5408.0
2019-09-09 10:30:00,161.07,161.2,161.02,161.16,7584.0,144.9001,145.0171,144.8551,144.9811,7584.0
2019-09-09 10:35:00,161.16,161.28,161.14,161.21,6283.0,144.9811,145.089,144.9631,145.0261,6283.0
2019-09-09 10:40:00,161.21,161.24,160.68,160.68,5947.0,145.0261,145.053,144.5493,144.5493,5947.0
2019-09-09 10:45:00,160.71,160.76,160.48,160.52,4430.0,144.5763,144.6212,144.3693,144.4053,4430.0
2019-09-09 10:50:00,160.48,160.75,160.48,160.66,3990.0,144.3693,144.6122,144.3693,144.5313,3990.0
2019-09-09 10:55:00,160.59,160.63,160.46,160.52,2800.0,144.4683,144.5043,144.3514,144.4053,2800.0
2019-09-09 11:00:00,160.62,160.71,160.54,160.7,5865.0,144.4953,144.5763,144.4233,144.5673,5865.0
2019-09-09 11:05:00,160.64,160.73,160.44,160.51,5475.0,144.5133,144.5942,144.3334,144.3963,5475.0
2019-09-09 11:10:00,160.65,160.66,160.49,160.53,2503.0,144.5223,144.5313,144.3783,144.4143,2503.0
2019-09-09 11:15:00,160.5,160.71,160.5,160.64,6616.0,144.3873,144.5763,144.3873,144.5133,6616.0
2019-09-09 11:20:00,160.62,160.69,160.36,160.43,14883.0,144.4953,144.5583,144.2614,144.3244,14883.0
2019-09-09 11:25:00,160.38,160.46,160.24,160.33,10095.0,144.2794,144.3514,144.1534,144.2344,10095.0
2019-09-09 11:30:00,160.37,160.37,160.27,160.33,4914.0,144.2704,144.2704,144.1804,144.2344,4914.0
2019-09-09 11:35:00,160.34,160.37,160.28,160.32,9183.0,144.2434,144.2704,144.1894,144.2254,9183.0
2019-09-09 11:40:00,160.32,160.45,160.28,160.4,6756.0,144.2254,144.3424,144.1894,144.2974,6756.0
2019-09-09 11:45:00,160.34,160.35,160.13,160.13,3841.0,144.2434,144.2524,144.0545,144.0545,3841.0
2019-09-09 11:50:00,160.14,160.23,159.94,160.11,8409.0,144.0635,144.1444,143.8836,144.0365,8409.0
2019-09-09 11:55:00,160.14,160.21,160.07,160.16,4452.0,144.0635,144.1264,144.0005,144.0815,4452.0
2019-09-09 12:00:00,160.09,160.15,159.93,159.93,2302.0,144.0185,144.0725,143.8746,143.8746,2302.0
2019-09-09 12:05:00,159.95,159.96,159.83,159.92,3166.0,143.8925,143.9015,143.7846,143.8656,3166.0
2019-09-09 12:10:00,159.92,160.03,159.92,160.0,4300.0,143.8656,143.9645,143.8656,143.9375,4300.0
2019-09-09 12:15:00,159.99,160.11,159.95,159.95,6438.0,143.9285,144.0365,143.8925,143.8925,6438.0
2019-09-09 12:20:00,160.01,160.05,159.8,159.83,2100.0,143.9465,143.9825,143.7576,143.7846,2100.0
2019-09-09 12:25:00,159.85,159.86,159.71,159.78,2922.0,143.8026,143.8116,143.6766,143.7396,2922.0
2019-09-09 12:30:00,159.78,159.79,159.65,159.73,9339.0,143.7396,143.7486,143.6227,143.6946,9339.0
2019-09-09 12:35:00,159.76,159.8,159.63,159.63,12535.0,143.7216,143.7576,143.6047,143.6047,12535.0
2019-09-09 12:40:00,159.66,159.66,159.55,159.65,7025.0,143.6317,143.6317,143.5327,143.6227,7025.0
2019-09-09 12:45:00,159.66,159.79,159.61,159.61,3095.0,143.6317,143.7486,143.5867,143.5867,3095.0
2019-09-09 12:50:00,159.59,159.71,159.49,159.69,8421.0,143.5687,143.6766,143.4787,143.6587,8421.0
2019-09-09 12:55:00,159.75,159.9,159.7,159.86,3814.0,143.7126,143.8476,143.6676,143.8116,3814.0
2019-09-09 13:00:00,159.86,160.01,159.83,159.93,3345.0,143.8116,143.9465,143.7846,143.8746,3345.0
2019-09-09 13:05:00,159.97,160.03,159.92,159.96,5197.0,143.9105,143.9645,143.8656,143.9015,5197.0
2019-09-09 13:10:00,159.97,159.98,159.84,159.88,3185.0,143.9105,143.9195,143.7936,143.8296,3185.0
2019-09-09 13:15:00,159.93,159.95,159.82,159.82,1179.0,143.8746,143.8925,143.7756,143.7756,1179.0
2019-09-09 13:20:00,159.86,159.91,159.82,159.82,2267.0,143.8116,143.8566,143.7756,143.7756,2267.0
2019-09-09 13:25:00,159.85,159.9,159.81,159.81,1753.0,143.8026,143.8476,143.7666,143.7666,1753.0
2019-09-09 13:30:00,159.81,159.86,159.72,159.78,3107.0,143.7666,143.8116,143.6856,143.7396,3107.0
2019-09-09 13:35:00,159.72,159.91,159.72,159.88,5106.0,143.6856,143.8566,143.6856,143.8296,5106.0
2019-09-09 13:40:00,159.82,159.9,159.78,159.8,3518.0,143.7756,143.8476,143.7396,143.7576,3518.0
2019-09-09 13:45:00,159.81,159.98,159.79,159.92,3418.0,143.7666,143.9195,143.7486,143.8656,3418.0
2019-09-09 13:50:00,159.97,160.05,159.94,159.94,2960.0,143.9105,143.9825,143.8836,143.8836,2960.0
2019-09-09 13:55:00,159.98,159.99,159.75,159.75,3429.0,143.9195,143.9285,143.7126,143.7126,3429.0
2019-09-09 14:00:00,159.74,160.02,159.74,160.02,3184.0,143.7036,143.9555,143.7036,143.9555,3184.0
2019-09-09 14:05:00,160.03,160.06,159.9,159.99,3664.0,143.9645,143.9915,143.8476,143.9285,3664.0
2019-09-09 14:10:00,159.98,160.05,159.93,160.02,5023.0,143.9195,143.9825,143.8746,143.9555,5023.0
2019-09-09 14:15:00,160.0,160.1,160.0,160.03,3142.0,143.9375,144.0275,143.9375,143.9645,3142.0
2019-09-09 14:20:00,160.04,160.12,160.02,160.09,3332.0,143.9735,144.0455,143.9555,144.0185,3332.0
2019-09-09 14:25:00,160.04,160.13,160.04,160.13,2736.0,143.9735,144.0545,143.9735,144.0545,2736.0
2019-09-09 14:30:00,160.12,160.47,160.11,160.47,3400.0,144.0455,144.3603,144.0365,144.3603,3400.0
2019-09-09 14:35:00,160.45,160.45,160.27,160.27,5034.0,144.3424,144.3424,144.1804,144.1804,5034.0
2019-09-09 14:40:00,160.27,160.39,160.26,160.39,4376.0,144.1804,144.2884,144.1714,144.2884,4376.0
2019-09-09 14:45:00,160.4,160.41,160.33,160.33,3302.0,144.2974,144.3064,144.2344,144.2344,3302.0
2019-09-09 14:50:00,160.3,160.35,160.21,160.21,3550.0,144.2074,144.2524,144.1264,144.1264,3550.0
2019-09-09 14:55:00,160.24,160.3,160.17,160.18,3285.0,144.1534,144.2074,144.0905,144.0995,3285.0
2019-09-09 15:00:00,160.16,160.31,160.13,160.24,6320.0,144.0815,144.2164,144.0545,144.1534,6320.0
2019-09-09 15:05:00,160.24,160.25,160.13,160.18,4878.0,144.1534,144.1624,144.0545,144.0995,4878.0
2019-09-09 15:10:00,160.16,160.31,160.16,160.26,4645.0,144.0815,144.2164,144.0815,144.1714,4645.0
2019-09-09 15:15:00,160.26,160.31,160.23,160.31,11505.0,144.1714,144.2164,144.1444,144.2164,11505.0
2019-09-09 15:20:00,160.32,160.32,160.28,160.29,4875.0,144.2254,144.2254,144.1894,144.1984,4875.0
2019-09-09 15:25:00,160.31,160.33,160.28,160.28,4669.0,144.2164,144.2344,144.1894,144.1894,4669.0
2019-09-09 15:30:00,160.27,160.27,160.1,160.11,16337.0,144.1804,144.1804,144.0275,144.0365,16337.0
2019-09-09 15:35:00,160.11,160.13,160.0,160.13,6409.0,144.0365,144.0545,143.9375,144.0545,6409.0
2019-09-09 15:40:00,160.15,160.24,160.11,160.2,8951.0,144.0725,144.1534,144.0365,144.1175,8951.0
2019-09-09 15:45:00,160.2,160.36,160.16,160.31,10258.0,144.1175,144.2614,144.0815,144.2164,10258.0
2019-09-09 15:50:00,160.31,160.34,160.2,160.28,18215.0,144.2164,144.2434,144.1175,144.1894,18215.0
2019-09-09 15:55:00,160.26,160.36,160.22,160.27,32756.0,144.1714,144.2614,144.1354,144.1804,32756.0
2019-09-10 09:30:00,160.43,160.43,159.14,159.62,19268.0,144.3244,144.3244,143.1639,143.5957,19268.0
2019-09-10 09:35:00,159.71,159.95,159.45,159.86,3348.0,143.6766,143.8925,143.4427,143.8116,3348.0
2019-09-10 09:40:00,159.75,159.86,159.35,159.43,7021.0,143.7126,143.8116,143.3528,143.4248,7021.0
2019-09-10 09:45:00,159.35,159.63,159.23,159.55,6739.0,143.3528,143.6047,143.2448,143.5327,6739.0
2019-09-10 09:50:00,159.41,159.49,159.15,159.22,9433.0,143.4068,143.4787,143.1729,143.2358,9433.0
2019-09-10 09:55:00,159.16,159.33,159.07,159.14,5919.0,143.1819,143.3348,143.1009,143.1639,5919.0
2019-09-10 10:00:00,159.17,159.26,158.94,158.95,9228.0,143.1909,143.2718,142.9839,142.9929,9228.0
2019-09-10 10:05:00,158.94,158.94,158.39,158.59,5301.0,142.9839,142.9839,142.4892,142.6691,5301.0
2019-09-10 10:10:00,158.58,158.63,158.15,158.15,9671.0,142.6601,142.7051,142.2733,142.2733,9671.0
2019-09-10 10:15:00,158.16,158.52,157.88,158.5,12661.0,142.2822,142.6061,142.0304,142.5881,12661.0
2019-09-10 10:20:00,158.57,158.67,158.38,158.52,7966.0,142.6511,142.741,142.4802,142.6061,7966.0
2019-09-10 10:25:00,158.52,158.59,158.38,158.47,5148.0,142.6061,142.6691,142.4802,142.5611,5148.0
2019-09-10 10:30:00,158.48,158.55,158.35,158.5,5944.0,142.5701,142.6331,142.4532,142.5881,5944.0
2019-09-10 10:35:00,158.56,158.99,158.56,158.8,13563.0,142.6421,143.0289,142.6421,142.858,13563.0
2019-09-10 10:40:00,158.8,158.8,158.64,158.77,5372.0,142.858,142.858,142.7141,142.831,5372.0
2019-09-10 10:45:00,158.77,158.95,158.72,158.87,8635.0,142.831,142.9929,142.786,142.921,8635.0
2019-09-10 10:50:00,158.92,159.04,158.86,158.86,8217.0,142.966,143.0739,142.912,142.912,8217.0
2019-09-10 10:55:00,158.87,159.01,158.68,158.68,22334.0,142.921,143.0469,142.75,142.75,22334.0
2019-09-10 11:00:00,158.7,158.74,158.61,158.62,6489.0,142.768,142.804,142.6871,142.6961,6489.0
2019-09-10 11:05:00,158.64,158.67,158.27,158.32,9198.0,142.7141,142.741,142.3812,142.4262,9198.0
2019-09-10 11:10:00,158.26,158.52,158.26,158.37,21897.0,142.3722,142.6061,142.3722,142.4712,21897.0
2019-09-10 11:15:00,158.33,158.55,158.32,158.47,5483.0,142.4352,142.6331,142.4262,142.5611,5483.0
2019-09-10 11:20:00,158.47,158.68,158.42,158.43,7356.0,142.5611,142.75,142.5161,142.5251,7356.0
2019-09-10 11:25:00,158.42,158.52,158.3,158.43,2287.0,142.5161,142.6061,142.4082,142.5251,2287.0
2019-09-10 11:30:00,158.46,158.51,158.35,158.43,3594.0,142.5521,142.5971,142.4532,142.5251,3594.0
2019-09-10 11:35:00,158.45,158.45,158.3,158.34,3460.0,142.5431,142.5431,142.4082,142.4442,3460.0
2019-09-10 11:40:00,158.39,158.39,158.21,158.25,5514.0,142.4892,142.4892,142.3272,142.3632,5514.0
2019-09-10 11:45:00,158.22,158.58,158.16,158.49,9094.0,142.3362,142.6601,142.2822,142.5791,9094.0
2019-09-10 11:50:00,158.46,158.59,158.35,158.49,6378.0,142.5521,142.6691,142.4532,142.5791,6378.0
2019-09-10 11:55:00,158.51,158.55,158.37,158.46,7024.0,142.5971,142.6331,142.4712,142.5521,7024.0
2019-09-10 12:00:00,158.46,158.69,158.43,158.61,7961.0,142.5521,142.759,142.5251,142.6871,7961.0
2019-09-10 12:05:00,158.63,158.71,158.56,158.57,5799.0,142.7051,142.777,142.6421,142.6511,5799.0
2019-09-10 12:10:00,158.57,158.68,158.51,158.65,7850.0,142.6511,142.75,142.5971,142.7231,7850.0
2019-09-10 12:15:00,158.67,158.71,158.57,158.59,9555.0,142.741,142.777,142.6511,142.6691,9555.0
2019-09-10 12:20:00,158.61,158.78,158.6,158.63,11121.0,142.6871,142.84,142.6781,142.7051,11121.0
2019-09-10 12:25:00,158.62,158.86,158.62,158.82,4273.0,142.6961,142.912,142.6961,142.876,4273.0
2019-09-10 12:30:00,158.8,158.95,158.8,158.9,4150.0,142.858,142.9929,142.858,142.948,4150.0
2019-09-10 12:35:00,158.93,158.96,158.79,158.94,5674.0,142.9749,143.0019,142.849,142.9839,5674.0
2019-09-10 12:40:00,158.93,159.08,158.9,159.04,6000.0,142.9749,143.1099,142.948,143.0739,6000.0
2019-09-10 12:45:00,159.1,159.31,159.08,159.22,5996.0,143.1279,143.3168,143.1099,143.2358,5996.0
2019-09-10 12:50:00,159.21,159.28,159.18,159.22,5588.0,143.2268,143.2898,143.1999,143.2358,5588.0
2019-09-10 12:55:00,159.2,159.29,159.1,159.24,4650.0,143.2178,143.2988,143.1279,143.2538,4650.0
2019-09-10 13:00:00,159.28,159.42,159.26,159.27,3302.0,143.2898,143.4158,143.2718,143.2808,3302.0
2019-09-10 13:05:00,159.26,159.33,159.1,159.12,6243.0,143.2718,143.3348,143.1279,143.1459,6243.0
2019-09-10 13:10:00,159.12,159.13,158.93,158.93,8658.0,143.1459,143.1549,142.9749,142.9749,8658.0
2019-09-10 13:15:00,158.9,158.9,158.65,158.72,6380.0,142.948,142.948,142.7231,142.786,6380.0
2019-09-10 13:20:00,158.78,158.86,158.67,158.83,6063.0,142.84,142.912,142.741,142.885,6063.0
2019-09-10 13:25:00,158.9,158.92,158.81,158.92,4183.0,142.948,142.966,142.867,142.966,4183.0
2019-09-10 13:30:00,158.92,158.95,158.82,158.91,4167.0,142.966,142.9929,142.876,142.957,4167.0
2019-09-10 13:35:00,158.92,159.1,158.91,159.1,4937.0,142.966,143.1279,142.957,143.1279,4937.0
2019-09-10 13:40:00,159.08,159.1,158.94,158.94,5640.0,143.1099,143.1279,142.9839,142.9839,5640.0
2019-09-10 13:45:00,158.94,158.98,158.93,158.94,4600.0,142.9839,143.0199,142.9749,142.9839,4600.0
2019-09-10 13:50:00,158.99,159.08,158.93,159.03,2442.0,143.0289,143.1099,142.9749,143.0649,2442.0
2019-09-10 13:55:00,159.08,159.17,159.01,159.11,3961.0,143.1099,143.1909,143.0469,143.1369,3961.0
2019-09-10 14:00:00,159.11,159.18,158.98,159.01,4844.0,143.1369,143.1999,143.0199,143.0469,4844.0
2019-09-10 14:05:00,159.04,159.07,158.96,159.03,3591.0,143.0739,143.1009,143.0019,143.0649,3591.0
2019-09-10 14:10:00,159.09,159.17,158.89,158.91,8170.0,143.1189,143.1909,142.939,142.957,8170.0
2019-09-10 14:15:00,158.9,158.9,158.7,158.8,3992.0,142.948,142.948,142.768,142.858,3992.0
2019-09-10 14:20:00,158.74,158.81,158.62,158.78,5713.0,142.804,142.867,142.6961,142.84,5713.0
2019-09-10 14:25:00,158.76,158.93,158.76,158.83,4130.0,142.822,142.9749,142.822,142.885,4130.0
2019-09-10 14:30:00,158.8,158.88,158.72,158.82,4537.0,142.858,142.93,142.786,142.876,4537.0
2019-09-10 14:35:00,158.88,158.92,158.81,158.81,3510.0,142.93,142.966,142.867,142.867,3510.0
2019-09-10 14:40:00,158.81,158.94,158.78,158.88,5502.0,142.867,142.9839,142.84,142.93,5502.0
2019-09-10 14:45:00,158.87,158.94,158.64,158.7,4968.0,142.921,142.9839,142.7141,142.768,4968.0
2019-09-10 14:50:00,158.71,158.71,158.57,158.7,3527.0,142.777,142.777,142.6511,142.768,3527.0
2019-09-10 14:55:00,158.72,158.85,158.69,158.85,5705.0,142.786,142.903,142.759,142.903,5705.0
2019-09-10 15:00:00,158.83,158.95,158.75,158.92,6141.0,142.885,142.9929,142.813,142.966,6141.0
2019-09-10 15:05:00,158.9,158.9,158.66,158.7,4998.0,142.948,142.948,142.7321,142.768,4998.0
2019-09-10 15:10:00,158.71,158.89,158.67,158.84,5927.0,142.777,142.939,142.741,142.894,5927.0
2019-09-10 15:15:00,158.84,158.84,158.7,158.72,8188.0,142.894,142.894,142.768,142.786,8188.0
2019-09-10 15:20:00,158.72,158.81,158.61,158.63,6719.0,142.786,142.867,142.6871,142.7051,6719.0
2019-09-10 15:25:00,158.64,158.82,158.64,158.82,9558.0,142.7141,142.876,142.7141,142.876,9558.0
2019-09-10 15:30:00,158.82,158.88,158.76,158.8,9942.0,142.876,142.93,142.822,142.858,9942.0
2019-09-10 15:35:00,158.77,158.9,158.77,158.84,12013.0,142.831,142.948,142.831,142.894,12013.0
2019-09-10 15:40:00,158.85,158.92,158.75,158.85,11627.0,142.903,142.966,142.813,142.903,11627.0
2019-09-10 15:45:00,158.83,158.88,158.8,158.8,12303.0,142.885,142.93,142.858,142.858,12303.0
2019-09-10 15:50:00,158.8,158.89,158.77,158.88,18679.0,142.858,142.939,142.831,142.93,18679.0
2019-09-10 15:55:00,158.89,159.3,158.86,159.3,64055.0,142.939,143.3078,142.912,143.3078,64055.0
2019-09-11 09:30:00,159.07,159.07,158.19,158.2,13891.0,143.1009,143.1009,142.3092,142.3182,13891.0
2019-09-11 09:35:00,158.36,158.94,158.36,158.87,6743.0,142.4622,142.9839,142.4622,142.921,6743.0
2019-09-11 09:40:00,158.88,159.03,158.88,159.0,1570.0,142.93,143.0649,142.93,143.0379,1570.0
2019-09-11 09:45:00,158.94,158.94,158.5,158.63,8687.0,142.9839,142.9839,142.5881,142.7051,8687.0
2019-09-11 09:50:00,158.55,158.66,158.25,158.4,7119.0,142.6331,142.7321,142.3632,142.4982,7119.0
2019-09-11 09:55:00,158.47,158.91,158.43,158.86,4152.0,142.5611,142.957,142.5251,142.912,4152.0
2019-09-11 10:00:00,158.9,159.03,158.77,158.98,5804.0,142.948,143.0649,142.831,143.0199,5804.0
2019-09-11 10:05:00,159.01,159.21,158.91,159.02,7653.0,143.0469,143.2268,142.957,143.0559,7653.0
2019-09-11 10:10:00,158.99,159.11,158.77,158.78,5204.0,143.0289,143.1369,142.831,142.84,5204.0
2019-09-11 10:15:00,158.79,158.8,158.43,158.43,7938.0,142.849,142.858,142.5251,142.5251,7938.0
2019-09-11 10:20:00,158.5,158.65,158.38,158.54,6203.0,142.5881,142.7231,142.4802,142.6241,6203.0
2019-09-11 10:25:00,158.49,158.66,158.45,158.64,7087.0,142.5791,142.7321,142.5431,142.7141,7087.0
2019-09-11 10:30:00,158.64,158.89,158.64,158.78,5392.0,142.7141,142.939,142.7141,142.84,5392.0
2019-09-11 10:35:00,158.77,158.88,158.56,158.57,4043.0,142.831,142.93,142.6421,142.6511,4043.0
2019-09-11 10:40:00,158.62,158.66,158.33,158.42,7795.0,142.6961,142.7321,142.4352,142.5161,7795.0
2019-09-11 10:45:00,158.39,158.7,158.38,158.6,13238.0,142.4892,142.768,142.4802,142.6781,13238.0
2019-09-11 10:50:00,158.6,158.76,158.56,158.59,16873.0,142.6781,142.822,142.6421,142.6691,16873.0
2019-09-11 10:55:00,158.62,158.82,158.56,158.81,10447.0,142.6961,142.876,142.6421,142.867,10447.0
2019-09-11 11:00:00,158.71,159.0,158.71,158.83,5863.0,142.777,143.0379,142.777,142.885,5863.0
2019-09-11 11:05:00,158.83,158.97,158.82,158.91,2632.0,142.885,143.0109,142.876,142.957,2632.0
2019-09-11 11:10:00,158.94,158.94,158.77,158.81,5645.0,142.9839,142.9839,142.831,142.867,5645.0
2019-09-11 11:15:00,158.85,159.02,158.8,158.93,11211.0,142.903,143.0559,142.858,142.9749,11211.0
2019-09-11 11:20:00,158.94,159.13,158.94,159.13,4931.0,142.9839,143.1549,142.9839,143.1549,4931.0
2019-09-11 11:25:00,159.2,159.25,159.02,159.08,12694.0,143.2178,143.2628,143.0559,143.1099,12694.0
2019-09-11 11:30:00,159.1,159.15,159.01,159.01,14828.0,143.1279,143.1729,143.0469,143.0469,14828.0
2019-09-11 11:35:00,159.02,159.3,159.02,159.3,6670.0,143.0559,143.3078,143.0559,143.3078,6670.0
2019-09-11 11:40:00,159.38,159.63,159.3,159.63,12352.0,143.3798,143.6047,143.3078,143.6047,12352.0
2019-09-11 11:45:00,159.64,159.86,159.62,159.69,4641.0,143.6137,143.8116,143.5957,143.6587,4641.0
2019-09-11 11:50:00,159.72,160.08,159.72,159.96,9322.0,143.6856,144.0095,143.6856,143.9015,9322.0
2019-09-11 11:55:00,159.94,159.99,159.91,159.92,2800.0,143.8836,143.9285,143.8566,143.8656,2800.0
2019-09-11 12:00:00,159.87,159.87,159.62,159.75,7585.0,143.8206,143.8206,143.5957,143.7126,7585.0
2019-09-11 12:05:00,159.74,159.82,159.66,159.77,6747.0,143.7036,143.7756,143.6317,143.7306,6747.0
2019-09-11 12:10:00,159.76,159.79,159.53,159.79,9358.0,143.7216,143.7486,143.5147,143.7486,9358.0
2019-09-11 12:15:00,159.78,159.87,159.77,159.87,4311.0,143.7396,143.8206,143.7306,143.8206,4311.0
2019-09-11 12:20:00,159.89,159.95,159.84,159.95,5263.0,143.8386,143.8925,143.7936,143.8925,5263.0
2019-09-11 12:25:00,159.97,159.97,159.73,159.73,3004.0,143.9105,143.9105,143.6946,143.6946,3004.0
2019-09-11 12:30:00,159.75,159.85,159.57,159.57,3554.0,143.7126,143.8026,143.5507,143.5507,3554.0
2019-09-11 12:35:00,159.61,159.65,159.5,159.64,5396.0,143.5867,143.6227,143.4877,143.6137,5396.0
2019-09-11 12:40:00,159.64,159.64,159.47,159.49,5550.0,143.6137,143.6137,143.4607,143.4787,5550.0
2019-09-11 12:45:00,159.49,159.57,159.42,159.53,8519.0,143.4787,143.5507,143.4158,143.5147,8519.0
2019-09-11 12:50:00,159.5,159.53,159.33,159.52,11262.0,143.4877,143.5147,143.3348,143.5057,11262.0
2019-09-11 12:55:00,159.56,159.67,159.41,159.66,8731.0,143.5417,143.6407,143.4068,143.6317,8731.0
2019-09-11 13:00:00,159.7,159.72,159.36,159.4,11510.0,143.6676,143.6856,143.3618,143.3978,11510.0
2019-09-11 13:05:00,159.39,159.55,159.31,159.55,10471.0,143.3888,143.5327,143.3168,143.5327,10471.0
2019-09-11 13:10:00,159.53,159.63,159.45,159.52,13034.0,143.5147,143.6047,143.4427,143.5057,13034.0
2019-09-11 13:15:00,159.52,159.66,159.51,159.59,29619.0,143.5057,143.6317,143.4967,143.5687,29619.0
2019-09-11 13:20:00,159.62,159.66,159.48,159.53,11828.0,143.5957,143.6317,143.4697,143.5147,11828.0
2019-09-11 13:25:00,159.57,159.59,159.36,159.38,6351.0,143.5507,143.5687,143.3618,143.3798,6351.0
2019-09-11 13:30:00,159.42,159.52,159.24,159.24,10198.0,143.4158,143.5057,143.2538,143.2538,10198.0
2019-09-11 13:35:00,159.26,159.3,159.1,159.16,6568.0,143.2718,143.3078,143.1279,143.1819,6568.0
2019-09-11 13:40:00,159.19,159.19,158.95,159.06,7416.0,143.2088,143.2088,142.9929,143.0919,7416.0
2019-09-11 13:45:00,159.09,159.16,158.96,159.06,4570.0,143.1189,143.1819,143.0019,143.0919,4570.0
2019-09-11 13:50:00,159.06,159.09,158.93,158.93,9960.0,143.0919,143.1189,142.9749,142.9749,9960.0
2019-09-11 13:55:00,158.94,158.97,158.84,158.94,7142.0,142.9839,143.0109,142.894,142.9839,7142.0
2019-09-11 14:00:00,158.93,158.93,158.61,158.61,7349.0,142.9749,142.9749,142.6871,142.6871,7349.0
2019-09-11 14:05:00,158.61,158.86,158.58,158.77,12849.0,142.6871,142.912,142.6601,142.831,12849.0
2019-09-11 14:10:00,158.74,158.76,158.53,158.68,13266.0,142.804,142.822,142.6151,142.75,13266.0
2019-09-11 14:15:00,158.62,158.87,158.62,158.85,5270.0,142.6961,142.921,142.6961,142.903,5270.0
2019-09-11 14:20:00,158.87,158.93,158.82,158.93,4757.0,142.921,142.9749,142.876,142.9749,4757.0
2019-09-11 14:25:00,158.96,159.11,158.94,159.04,4368.0,143.0019,143.1369,142.9839,143.0739,4368.0
2019-09-11 14:30:00,159.07,159.15,159.04,159.04,5669.0,143.1009,143.1729,143.0739,143.0739,5669.0
2019-09-11 14:35:00,159.03,159.15,159.02,159.09,3822.0,143.0649,143.1729,143.0559,143.1189,3822.0
2019-09-11 14:40:00,159.14,159.19,159.07,159.09,4800.0,143.1639,143.2088,143.1009,143.1189,4800.0
2019-09-11 14:45:00,159.12,159.12,159.04,159.07,4659.0,143.1459,143.1459,143.0739,143.1009,4659.0
2019-09-11 14:50:00,159.08,159.17,159.01,159.06,7417.0,143.1099,143.1909,143.0469,143.0919,7417.0
2019-09-11 14:55:00,159.06,159.13,159.04,159.07,12207.0,143.0919,143.1549,143.0739,143.1009,12207.0
2019-09-11 15:00:00,159.08,159.14,158.98,159.04,17500.0,143.1099,143.1639,143.0199,143.0739,17500.0
2019-09-11 15:05:00,159.04,159.1,158.94,159.01,20531.0,143.0739,143.1279,142.9839,143.0469,20531.0
2019-09-11 15:10:00,159.04,159.33,158.98,159.24,13885.0,143.0739,143.3348,143.0199,143.2538,13885.0
2019-09-11 15:15:00,159.22,159.33,159.19,159.33,6206.0,143.2358,143.3348,143.2088,143.3348,6206.0
2019-09-11 15:20:00,159.37,159.52,159.35,159.51,10207.0,143.3708,143.5057,143.3528,143.4967,10207.0
2019-09-11 15:25:00,159.54,159.63,159.54,159.56,8898.0,143.5237,143.6047,143.5237,143.5417,8898.0
2019-09-11 15:30:00,159.56,159.57,159.46,159.49,16242.0,143.5417,143.5507,143.4517,143.4787,16242.0
2019-09-11 15:35:00,159.48,159.7,159.47,159.59,11895.0,143.4697,143.6676,143.4607,143.5687,11895.0
2019-09-11 15:40:00,159.59,159.65,159.55,159.59,12356.0,143.5687,143.6227,143.5327,143.5687,12356.0
2019-09-11 15:45:00,159.58,159.66,159.47,159.52,18794.0,143.5597,143.6317,143.4607,143.5057,18794.0
2019-09-11 15:50:00,159.61,159.73,159.4,159.51,48447.0,143.5867,143.6946,143.3978,143.4967,48447.0
2019-09-11 15:55:00,159.5,159.75,159.46,159.65,113637.0,143.4877,143.7126,143.4517,143.6227,113637.0
2019-09-12 09:30:00,160.74,161.13,159.81,160.26,22121.0,144.6032,144.9541,143.7666,144.1714,22121.0
2019-09-12 09:35:00,160.2,160.44,159.92,159.92,7292.0,144.1175,144.3334,143.8656,143.8656,7292.0
2019-09-12 09:40:00,159.8,160.22,159.68,159.82,5552.0,143.7576,144.1354,143.6497,143.7756,5552.0
2019-09-12 09:45:00,159.84,160.65,159.84,160.46,6514.0,143.7936,144.5223,143.7936,144.3514,6514.0
2019-09-12 09:50:00,160.46,160.62,159.93,160.18,13246.0,144.3514,144.4953,143.8746,144.0995,13246.0
2019-09-12 09:55:00,160.18,160.3,159.99,159.99,6731.0,144.0995,144.2074,143.9285,143.9285,6731.0
2019-09-12 10:00:00,159.99,160.09,159.6,159.79,10714.0,143.9285,144.0185,143.5777,143.7486,10714.0
2019-09-12 10:05:00,159.82,159.89,159.53,159.59,8690.0,143.7756,143.8386,143.5147,143.5687,8690.0
2019-09-12 10:10:00,159.65,160.33,159.48,159.5,33333.0,143.6227,144.2344,143.4697,143.4877,33333.0
2019-09-12 10:15:00,159.56,159.8,159.47,159.5,13773.0,143.5417,143.7576,143.4607,143.4877,13773.0
2019-09-12 10:20:00,159.53,159.67,159.23,159.64,16484.0,143.5147,143.6407,143.2448,143.6137,16484.0
2019-09-12 10:25:00,159.62,159.74,159.53,159.59,22816.0,143.5957,143.7036,143.5147,143.5687,22816.0
2019-09-12 10:30:00,159.62,159.62,159.33,159.34,20295.0,143.5957,143.5957,143.3348,143.3438,20295.0
2019-09-12 10:35:00,159.34,159.52,159.18,159.25,28963.0,143.3438,143.5057,143.1999,143.2628,28963.0
2019-09-12 10:40:00,159.27,159.39,159.08,159.39,26627.0,143.2808,143.3888,143.1099,143.3888,26627.0
2019-09-12 10:45:00,159.38,159.41,159.13,159.33,31209.0,143.3798,143.4068,143.1549,143.3348,31209.0
2019-09-12 10:50:00,159.33,159.36,158.66,158.72,35831.0,143.3348,143.3618,142.7321,142.786,35831.0
2019-09-12 10:55:00,158.77,158.89,158.6,158.79,13039.0,142.831,142.939,142.6781,142.849,13039.0
2019-09-12 11:00:00,158.77,158.82,158.43,158.45,30242.0,142.831,142.876,142.5251,142.5431,30242.0
2019-09-12 11:05:00,158.48,158.5,158.18,158.32,38389.0,142.5701,142.5881,142.3002,142.4262,38389.0
2019-09-12 11:10:00,158.33,158.43,158.17,158.43,31636.0,142.4352,142.5251,142.2912,142.5251,31636.0
2019-09-12 11:15:00,158.44,158.92,158.44,158.88,7811.0,142.5341,142.966,142.5341,142.93,7811.0
2019-09-12 11:20:00,158.85,159.02,158.79,159.02,10124.0,142.903,143.0559,142.849,143.0559,10124.0
2019-09-12 11:25:00,159.0,159.19,158.99,159.09,11464.0,143.0379,143.2088,143.0289,143.1189,11464.0
2019-09-12 11:30:00,159.15,159.28,159.09,159.22,7846.0,143.1729,143.2898,143.1189,143.2358,7846.0
2019-09-12 11:35:00,159.22,159.35,159.21,159.34,8353.0,143.2358,143.3528,143.2268,143.3438,8353.0
2019-09-12 11:40:00,159.31,159.37,159.23,159.34,14791.0,143.3168,143.3708,143.2448,143.3438,14791.0
2019-09-12 11:45:00,159.32,159.38,159.22,159.28,15073.0,143.3258,143.3798,143.2358,143.2898,15073.0
2019-09-12 11:50:00,159.28,159.3,159.19,159.22,18014.0,143.2898,143.3078,143.2088,143.2358,18014.0
2019-09-12 11:55:00,159.24,159.48,159.23,159.42,23111.0,143.2538,143.4697,143.2448,143.4158,23111.0
2019-09-12 12:00:00,159.41,159.59,159.39,159.56,8576.0,143.4068,143.5687,143.3888,143.5417,8576.0
2019-09-12 12:05:00,159.54,159.62,159.52,159.53,7719.0,143.5237,143.5957,143.5057,143.5147,7719.0
2019-09-12 12:10:00,159.53,159.54,159.43,159.47,7530.0,143.5147,143.5237,143.4248,143.4607,7530.0
2019-09-12 12:15:00,159.47,159.6,159.45,159.6,12018.0,143.4607,143.5777,143.4427,143.5777,12018.0
2019-09-12 12:20:00,159.58,159.61,159.46,159.48,22355.0,143.5597,143.5867,143.4517,143.4697,22355.0
2019-09-12 12:25:00,159.49,159.7,159.49,159.64,39762.0,143.4787,143.6676,143.4787,143.6137,39762.0
2019-09-12 12:30:00,159.64,159.66,159.36,159.4,17332.0,143.6137,143.6317,143.3618,143.3978,17332.0
2019-09-12 12:35:00,159.37,159.4,159.11,159.15,17551.0,143.3708,143.3978,143.1369,143.1729,17551.0
2019-09-12 12:40:00,159.14,159.35,159.11,159.28,20248.0,143.1639,143.3528,143.1369,143.2898,20248.0
2019-09-12 12:45:00,159.27,159.33,159.09,159.09,21132.0,143.2808,143.3348,143.1189,143.1189,21132.0
2019-09-12 12:50:00,159.11,159.19,159.05,159.13,35113.0,143.1369,143.2088,143.0829,143.1549,35113.0
2019-09-12 12:55:00,159.13,159.29,159.04,159.12,38516.0,143.1549,143.2988,143.0739,143.1459,38516.0
2019-09-12 13:00:00,159.15,159.27,159.08,159.27,51843.0,143.1729,143.2808,143.1099,143.2808,51843.0
2019-09-12 13:05:00,159.3,159.39,159.2,159.22,23645.0,143.3078,143.3888,143.2178,143.2358,23645.0
2019-09-12 13:10:00,159.24,159.26,159.09,159.2,16290.0,143.2538,143.2718,143.1189,143.2178,16290.0
2019-09-12 13:15:00,159.18,159.39,159.12,159.29,34031.0,143.1999,143.3888,143.1459,143.2988,34031.0
2019-09-12 13:20:00,159.31,159.34,159.13,159.14,13040.0,143.3168,143.3438,143.1549,143.1639,13040.0
2019-09-12 13:25:00,159.13,159.15,159.07,159.08,9339.0,143.1549,143.1729,143.1009,143.1099,9339.0
2019-09-12 13:30:00,159.08,159.19,159.06,159.19,8901.0,143.1099,143.2088,143.0919,143.2088,8901.0
2019-09-12 13:35:00,159.18,159.21,159.07,159.07,13667.0,143.1999,143.2268,143.1009,143.1009,13667.0
2019-09-12 13:40:00,159.09,159.12,158.95,159.09,7300.0,143.1189,143.1459,142.9929,143.1189,7300.0
2019-09-12 13:45:00,159.11,159.12,158.97,159.02,12249.0,143.1369,143.1459,143.0109,143.0559,12249.0
2019-09-12 13:50:00,159.02,159.06,158.96,159.04,20670.0,143.0559,143.0919,143.0019,143.0739,20670.0
2019-09-12 13:55:00,159.04,159.1,158.96,159.07,21714.0,143.0739,143.1279,143.0019,143.1009,21714.0
2019-09-12 14:00:00,159.07,159.3,158.99,159.22,35084.0,143.1009,143.3078,143.0289,143.2358,35084.0
2019-09-12 14:05:00,159.28,159.79,159.28,159.79,5355.0,143.2898,143.7486,143.2898,143.7486,5355.0
2019-09-12 14:10:00,159.77,159.96,159.65,159.87,6280.0,143.7306,143.9015,143.6227,143.8206,6280.0
2019-09-12 14:15:00,159.9,160.0,159.86,159.9,14621.0,143.8476,143.9375,143.8116,143.8476,14621.0
2019-09-12 14:20:00,159.88,159.88,159.67,159.75,22000.0,143.8296,143.8296,143.6407,143.7126,22000.0
2019-09-12 14:25:00,159.75,159.76,159.67,159.74,6506.0,143.7126,143.7216,143.6407,143.7036,6506.0
2019-09-12 14:30:00,159.76,159.78,159.61,159.75,12902.0,143.7216,143.7396,143.5867,143.7126,12902.0
2019-09-12 14:35:00,159.76,159.82,159.67,159.82,18707.0,143.7216,143.7756,143.6407,143.7756,18707.0
2019-09-12 14:40:00,159.83,160.04,159.83,159.88,18535.0,143.7846,143.9735,143.7846,143.8296,18535.0
2019-09-12 14:45:00,159.88,160.01,159.77,159.96,21179.0,143.8296,143.9465,143.7306,143.9015,21179.0
2019-09-12 14:50:00,159.98,160.0,159.75,159.77,29658.0,143.9195,143.9375,143.7126,143.7306,29658.0
2019-09-12 14:55:00,159.79,159.89,159.61,159.8,14353.0,143.7486,143.8386,143.5867,143.7576,14353.0
2019-09-12 15:00:00,159.78,160.09,159.77,160.04,5997.0,143.7396,144.0185,143.7306,143.9735,5997.0
2019-09-12 15:05:00,159.97,160.14,159.95,159.99,8578.0,143.9105,144.0635,143.8925,143.9285,8578.0
2019-09-12 15:10:00,159.99,160.03,159.92,160.02,6615.0,143.9285,143.9645,143.8656,143.9555,6615.0
2019-09-12 15:15:00,160.02,160.22,159.98,160.19,4536.0,143.9555,144.1354,143.9195,144.1085,4536.0
2019-09-12 15:20:00,160.21,160.32,160.19,160.31,9883.0,144.1264,144.2254,144.1085,144.2164,9883.0
2019-09-12 15:25:00,160.34,160.36,160.28,160.31,8555.0,144.2434,144.2614,144.1894,144.2164,8555.0
2019-09-12 15:30:00,160.31,160.5,160.29,160.47,12354.0,144.2164,144.3873,144.1984,144.3603,12354.0
2019-09-12 15:35:00,160.47,160.49,160.38,160.41,12767.0,144.3603,144.3783,144.2794,144.3064,12767.0
2019-09-12 15:40:00,160.43,160.43,160.24,160.35,12380.0,144.3244,144.3244,144.1534,144.2524,12380.0
2019-09-12 15:45:00,160.35,160.41,160.18,160.19,30478.0,144.2524,144.3064,144.0995,144.1085,30478.0
2019-09-12 15:50:00,160.18,160.24,160.0,160.12,41482.0,144.0995,144.1534,143.9375,144.0455,41482.0
2019-09-12 15:55:00,160.11,160.23,160.02,160.1,81968.0,144.0365,144.1444,143.9555,144.0275,81968.0
2019-09-13 09:30:00,160.33,160.33,158.86,159.22,18901.0,144.2344,144.2344,142.912,143.2358,18901.0
2019-09-13 09:35:00,159.64,159.64,158.71,159.42,8126.0,143.6137,143.6137,142.777,143.4158,8126.0
2019-09-13 09:40:00,159.45,160.5,159.45,160.4,10470.0,143.4427,144.3873,143.4427,144.2974,10470.0
2019-09-13 09:45:00,160.34,160.34,159.62,159.7,11039.0,144.2434,144.2434,143.5957,143.6676,11039.0
2019-09-13 09:50:00,159.7,159.88,159.56,159.62,6173.0,143.6676,143.8296,143.5417,143.5957,6173.0
2019-09-13 09:55:00,159.62,159.9,159.43,159.7,8427.0,143.5957,143.8476,143.4248,143.6676,8427.0
2019-09-13 10:00:00,159.56,159.6,159.32,159.32,4184.0,143.5417,143.5777,143.3258,143.3258,4184.0
2019-09-13 10:05:00,159.16,159.44,159.1,159.42,5569.0,143.1819,143.4337,143.1279,143.4158,5569.0
2019-09-13 10:10:00,159.42,159.75,159.4,159.75,16883.0,143.4158,143.7126,143.3978,143.7126,16883.0
2019-09-13 10:15:00,159.72,159.86,159.44,159.68,18149.0,143.6856,143.8116,143.4337,143.6497,18149.0
2019-09-13 10:20:00,159.68,159.77,159.57,159.7,3275.0,143.6497,143.7306,143.5507,143.6676,3275.0
2019-09-13 10:25:00,159.76,159.92,159.64,159.68,4341.0,143.7216,143.8656,143.6137,143.6497,4341.0
2019-09-13 10:30:00,159.75,159.76,159.59,159.59,7877.0,143.7126,143.7216,143.5687,143.5687,7877.0
2019-09-13 10:35:00,159.53,159.72,159.52,159.63,8901.0,143.5147,143.6856,143.5057,143.6047,8901.0
2019-09-13 10:40:00,159.65,159.76,159.52,159.65,11631.0,143.6227,143.7216,143.5057,143.6227,11631.0
2019-09-13 10:45:00,159.64,159.73,159.51,159.65,10732.0,143.6137,143.6946,143.4967,143.6227,10732.0
2019-09-13 10:50:00,159.64,159.68,159.37,159.53,7604.0,143.6137,143.6497,143.3708,143.5147,7604.0
2019-09-13 10:55:00,159.5,159.54,159.41,159.48,10305.0,143.4877,143.5237,143.4068,143.4697,10305.0
2019-09-13 11:00:00,159.54,159.62,159.47,159.47,9468.0,143.5237,143.5957,143.4607,143.4607,9468.0
2019-09-13 11:05:00,159.49,159.62,159.4,159.6,15011.0,143.4787,143.5957,143.3978,143.5777,15011.0
2019-09-13 11:10:00,159.57,159.66,159.48,159.53,17100.0,143.5507,143.6317,143.4697,143.5147,17100.0
2019-09-13 11:15:00,159.56,159.56,159.32,159.38,27101.0,143.5417,143.5417,143.3258,143.3798,27101.0
2019-09-13 11:20:00,159.36,159.46,159.28,159.46,24339.0,143.3618,143.4517,143.2898,143.4517,24339.0
2019-09-13 11:25:00,159.4,159.4,159.26,159.32,12115.0,143.3978,143.3978,143.2718,143.3258,12115.0
2019-09-13 11:30:00,159.33,159.33,159.08,159.08,4290.0,143.3348,143.3348,143.1099,143.1099,4290.0
2019-09-13 11:35:00,159.15,159.32,159.08,159.32,4193.0,143.1729,143.3258,143.1099,143.3258,4193.0
2019-09-13 11:40:00,159.29,159.37,159.24,159.3,8848.0,143.2988,143.3708,143.2538,143.3078,8848.0
2019-09-13 11:45:00,159.34,159.66,159.33,159.51,18919.0,143.3438,143.6317,143.3348,143.4967,18919.0
2019-09-13 11:50:00,159.54,159.63,159.51,159.63,6936.0,143.5237,143.6047,143.4967,143.6047,6936.0
2019-09-13 11:55:00,159.64,159.67,159.45,159.45,11704.0,143.6137,143.6407,143.4427,143.4427,11704.0
2019-09-13 12:00:00,159.45,159.62,159.42,159.57,9938.0,143.4427,143.5957,143.4158,143.5507,9938.0
2019-09-13 12:05:00,159.56,159.67,159.51,159.58,27593.0,143.5417,143.6407,143.4967,143.5597,27593.0
2019-09-13 12:10:00,159.58,159.59,159.45,159.53,14832.0,143.5597,143.5687,143.4427,143.5147,14832.0
2019-09-13 12:15:00,159.46,159.55,159.44,159.49,14929.0,143.4517,143.5327,143.4337,143.4787,14929.0
2019-09-13 12:20:00,159.47,159.47,159.29,159.31,5892.0,143.4607,143.4607,143.2988,143.3168,5892.0
2019-09-13 12:25:00,159.33,159.37,159.26,159.32,7660.0,143.3348,143.3708,143.2718,143.3258,7660.0
2019-09-13 12:30:00,159.3,159.37,159.25,159.28,4810.0,143.3078,143.3708,143.2628,143.2898,4810.0
2019-09-13 12:35:00,159.3,159.36,159.25,159.36,7301.0,143.3078,143.3618,143.2628,143.3618,7301.0
2019-09-13 12:40:00,159.34,159.49,159.34,159.39,8272.0,143.3438,143.4787,143.3438,143.3888,8272.0
2019-09-13 12:45:00,159.38,159.38,159.29,159.34,4803.0,143.3798,143.3798,143.2988,143.3438,4803.0
2019-09-13 12:50:00,159.34,159.39,159.32,159.35,7069.0,143.3438,143.3888,143.3258,143.3528,7069.0
2019-09-13 12:55:00,159.32,159.47,159.31,159.37,10680.0,143.3258,143.4607,143.3168,143.3708,10680.0
2019-09-13 13:00:00,159.36,159.36,159.2,159.25,9348.0,143.3618,143.3618,143.2178,143.2628,9348.0
2019-09-13 13:05:00,159.25,159.26,159.13,159.16,6269.0,143.2628,143.2718,143.1549,143.1819,6269.0
2019-09-13 13:10:00,159.17,159.24,159.14,159.22,6808.0,143.1909,143.2538,143.1639,143.2358,6808.0
2019-09-13 13:15:00,159.22,159.22,159.04,159.05,11583.0,143.2358,143.2358,143.0739,143.0829,11583.0
2019-09-13 13:20:00,159.04,159.05,158.96,158.96,4808.0,143.0739,143.0829,143.0019,143.0019,4808.0
2019-09-13 13:25:00,158.97,159.16,158.97,159.11,6099.0,143.0109,143.1819,143.0109,143.1369,6099.0
2019-09-13 13:30:00,159.08,159.18,159.05,159.09,10510.0,143.1099,143.1999,143.0829,143.1189,10510.0
2019-09-13 13:35:00,159.09,159.09,158.91,158.93,8849.0,143.1189,143.1189,142.957,142.9749,8849.0
2019-09-13 13:40:00,158.92,158.98,158.81,158.97,5642.0,142.966,143.0199,142.867,143.0109,5642.0
2019-09-13 13:45:00,158.97,159.1,158.91,159.07,4402.0,143.0109,143.1279,142.957,143.1009,4402.0
2019-09-13 13:50:00,159.08,159.09,159.03,159.06,11750.0,143.1099,143.1189,143.0649,143.0919,11750.0
2019-09-13 13:55:00,159.07,159.12,159.02,159.06,15763.0,143.1009,143.1459,143.0559,143.0919,15763.0
2019-09-13 14:00:00,159.08,159.17,159.07,159.1,7665.0,143.1099,143.1909,143.1009,143.1279,7665.0
2019-09-13 14:05:00,159.1,159.17,159.09,159.11,16726.0,143.1279,143.1909,143.1189,143.1369,16726.0
2019-09-13 14:10:00,159.14,159.15,159.06,159.09,7172.0,143.1639,143.1729,143.0919,143.1189,7172.0
2019-09-13 14:15:00,159.09,159.11,159.0,159.03,5392.0,143.1189,143.1369,143.0379,143.0649,5392.0
2019-09-13 14:20:00,159.03,159.1,158.97,159.08,5999.0,143.0649,143.1279,143.0109,143.1099,5999.0
2019-09-13 14:25:00,159.07,159.07,158.98,159.02,12626.0,143.1009,143.1009,143.0199,143.0559,12626.0
2019-09-13 14:30:00,158.99,159.16,158.98,159.06,15036.0,143.0289,143.1819,143.0199,143.0919,15036.0
2019-09-13 14:35:00,159.07,159.07,158.93,159.0,11863.0,143.1009,143.1009,142.9749,143.0379,11863.0
2019-09-13 14:40:00,158.98,158.98,158.83,158.86,7271.0,143.0199,143.0199,142.885,142.912,7271.0
2019-09-13 14:45:00,158.86,158.88,158.81,158.81,6282.0,142.912,142.93,142.867,142.867,6282.0
2019-09-13 14:50:00,158.82,159.05,158.82,159.03,11671.0,142.876,143.0829,142.876,143.0649,11671.0
2019-09-13 14:55:00,159.03,159.04,158.96,158.96,8277.0,143.0649,143.0739,143.0019,143.0019,8277.0
2019-09-13 15:00:00,158.94,158.96,158.79,158.79,8378.0,142.9839,143.0019,142.849,142.849,8378.0
2019-09-13 15:05:00,158.81,158.85,158.71,158.85,6032.0,142.867,142.903,142.777,142.903,6032.0
2019-09-13 15:10:00,158.85,158.88,158.79,158.81,8423.0,142.903,142.93,142.849,142.867,8423.0
2019-09-13 15:15:00,158.78,158.8,158.69,158.74,6726.0,142.84,142.858,142.759,142.804,6726.0
2019-09-13 15:20:00,158.73,158.86,158.72,158.83,9414.0,142.795,142.912,142.786,142.885,9414.0
2019-09-13 15:25:00,158.82,158.86,158.81,158.85,7600.0,142.876,142.912,142.867,142.903,7600.0
2019-09-13 15:30:00,158.85,158.91,158.57,158.65,25310.0,142.903,142.957,142.6511,142.7231,25310.0
2019-09-13 15:35:00,158.66,158.72,158.58,158.58,26435.0,142.7321,142.786,142.6601,142.6601,26435.0
2019-09-13 15:40:00,158.56,158.74,158.46,158.65,29989.0,142.6421,142.804,142.5521,142.7231,29989.0
2019-09-13 15:45:00,158.66,158.78,158.64,158.76,35142.0,142.7321,142.84,142.7141,142.822,35142.0
2019-09-13 15:50:00,158.78,158.88,158.62,158.73,45864.0,142.84,142.93,142.6961,142.795,45864.0
2019-09-13 15:55:00,158.76,159.06,158.64,158.95,163238.0,142.822,143.0919,142.7141,142.9929,163238.0
2019-09-16 09:30:00,158.68,158.68,158.02,158.18,14471.0,142.75,142.75,142.1563,142.3002,14471.0
2019-09-16 09:35:00,158.23,158.59,158.01,158.56,15970.0,142.3452,142.6691,142.1473,142.6421,15970.0
2019-09-16 09:40:00,158.69,159.0,158.69,158.78,10164.0,142.759,143.0379,142.759,142.84,10164.0
2019-09-16 09:45:00,158.76,158.94,158.61,158.74,6154.0,142.822,142.9839,142.6871,142.804,6154.0
2019-09-16 09:50:00,158.64,158.92,158.52,158.74,15227.0,142.7141,142.966,142.6061,142.804,15227.0
2019-09-16 09:55:00,158.77,158.9,158.66,158.81,20753.0,142.831,142.948,142.7321,142.867,20753.0
2019-09-16 10:00:00,158.95,158.99,158.76,158.84,31604.0,142.9929,143.0289,142.822,142.894,31604.0
2019-09-16 10:05:00,158.79,158.97,158.65,158.77,37508.0,142.849,143.0109,142.7231,142.831,37508.0
2019-09-16 10:10:00,158.78,158.8,158.53,158.6,19717.0,142.84,142.858,142.6151,142.6781,19717.0
2019-09-16 10:15:00,158.6,158.77,158.56,158.68,15230.0,142.6781,142.831,142.6421,142.75,15230.0
2019-09-16 10:20:00,158.7,158.76,158.42,158.68,8218.0,142.768,142.822,142.5161,142.75,8218.0
2019-09-16 10:25:00,158.71,158.77,158.63,158.71,6632.0,142.777,142.831,142.7051,142.777,6632.0
2019-09-16 10:30:00,158.71,158.75,158.51,158.64,7492.0,142.777,142.813,142.5971,142.7141,7492.0
2019-09-16 10:35:00,158.66,158.76,158.65,158.74,3727.0,142.7321,142.822,142.7231,142.804,3727.0
2019-09-16 10:40:00,158.66,158.72,158.56,158.56,5447.0,142.7321,142.786,142.6421,142.6421,5447.0
2019-09-16 10:45:00,158.57,158.63,158.42,158.42,6000.0,142.6511,142.7051,142.5161,142.5161,6000.0
2019-09-16 10:50:00,158.47,158.56,158.39,158.53,6540.0,142.5611,142.6421,142.4892,142.6151,6540.0
2019-09-16 10:55:00,158.53,158.76,158.53,158.69,30409.0,142.6151,142.822,142.6151,142.759,30409.0
2019-09-16 11:00:00,158.7,158.7,158.45,158.49,5556.0,142.768,142.768,142.5431,142.5791,5556.0
2019-09-16 11:05:00,158.54,158.84,158.4,158.76,4739.0,142.6241,142.894,142.4982,142.822,4739.0
2019-09-16 11:10:00,158.74,158.8,158.59,158.62,20547.0,142.804,142.858,142.6691,142.6961,20547.0
2019-09-16 11:15:00,158.62,158.62,158.48,158.49,7833.0,142.6961,142.6961,142.5701,142.5791,7833.0
2019-09-16 11:20:00,158.47,158.67,158.47,158.6,6564.0,142.5611,142.741,142.5611,142.6781,6564.0
2019-09-16 11:25:00,158.65,158.75,158.62,158.62,5903.0,142.7231,142.813,142.6961,142.6961,5903.0
2019-09-16 11:30:00,158.66,158.7,158.56,158.64,5225.0,142.7321,142.768,142.6421,142.7141,5225.0
2019-09-16 11:35:00,158.63,158.75,158.46,158.47,5985.0,142.7051,142.813,142.5521,142.5611,5985.0
2019-09-16 11:40:00,158.49,158.56,158.24,158.32,5335.0,142.5791,142.6421,142.3542,142.4262,5335.0
2019-09-16 11:45:00,158.28,158.28,158.09,158.13,5749.0,142.3902,142.3902,142.2193,142.2553,5749.0
2019-09-16 11:50:00,158.13,158.35,158.01,158.2,15574.0,142.2553,142.4532,142.1473,142.3182,15574.0
2019-09-16 11:55:00,158.25,158.25,158.13,158.19,4706.0,142.3632,142.3632,142.2553,142.3092,4706.0
2019-09-16 12:00:00,158.19,158.25,158.14,158.22,5022.0,142.3092,142.3632,142.2643,142.3362,5022.0
2019-09-16 12:05:00,158.14,158.24,158.09,158.22,6227.0,142.2643,142.3542,142.2193,142.3362,6227.0
2019-09-16 12:10:00,158.29,158.32,158.2,158.29,5914.0,142.3992,142.4262,142.3182,142.3992,5914.0
2019-09-16 12:15:00,158.26,158.38,158.26,158.31,15860.0,142.3722,142.4802,142.3722,142.4172,15860.0
2019-09-16 12:20:00,158.32,158.35,158.21,158.21,7870.0,142.4262,142.4532,142.3272,142.3272,7870.0
2019-09-16 12:25:00,158.22,158.23,157.99,158.02,19899.0,142.3362,142.3452,142.1293,142.1563,19899.0
2019-09-16 12:30:00,158.04,158.07,157.84,157.88,27845.0,142.1743,142.2013,141.9944,142.0304,27845.0
2019-09-16 12:35:00,157.92,158.08,157.8,157.89,7520.0,142.0663,142.2103,141.9584,142.0394,7520.0
2019-09-16 12:40:00,157.88,157.91,157.79,157.81,3395.0,142.0304,142.0573,141.9494,141.9674,3395.0
2019-09-16 12:45:00,157.78,157.85,157.68,157.81,7546.0,141.9404,142.0034,141.8504,141.9674,7546.0
2019-09-16 12:50:00,157.86,158.05,157.85,158.03,4245.0,142.0124,142.1833,142.0034,142.1653,4245.0
2019-09-16 12:55:00,157.94,158.03,157.85,157.85,8407.0,142.0843,142.1653,142.0034,142.0034,8407.0
2019-09-16 13:00:00,157.84,158.17,157.71,158.14,34341.0,141.9944,142.2912,141.8774,142.2643,34341.0
2019-09-16 13:05:00,158.2,158.25,158.18,158.25,3685.0,142.3182,142.3632,142.3002,142.3632,3685.0
2019-09-16 13:10:00,158.32,158.42,158.26,158.42,2510.0,142.4262,142.5161,142.3722,142.5161,2510.0
2019-09-16 13:15:00,158.39,158.49,158.39,158.49,1700.0,142.4892,142.5791,142.4892,142.5791,1700.0
2019-09-16 13:20:00,158.49,158.61,158.49,158.61,1652.0,142.5791,142.6871,142.5791,142.6871,1652.0
2019-09-16 13:25:00,158.63,158.63,158.5,158.51,2200.0,142.7051,142.7051,142.5881,142.5971,2200.0
2019-09-16 13:30:00,158.54,158.59,158.42,158.43,5393.0,142.6241,142.6691,142.5161,142.5251,5393.0
2019-09-16 13:35:00,158.43,158.48,158.41,158.44,3184.0,142.5251,142.5701,142.5072,142.5341,3184.0
2019-09-16 13:40:00,158.48,158.48,158.43,158.47,900.0,142.5701,142.5701,142.5251,142.5611,900.0
2019-09-16 13:45:00,158.5,158.5,158.41,158.45,1800.0,142.5881,142.5881,142.5072,142.5431,1800.0
2019-09-16 13:50:00,158.46,158.59,158.39,158.59,2070.0,142.5521,142.6691,142.4892,142.6691,2070.0
2019-09-16 13:55:00,158.58,158.64,158.52,158.58,4151.0,142.6601,142.7141,142.6061,142.6601,4151.0
2019-09-16 14:00:00,158.6,158.66,158.59,158.61,2849.0,142.6781,142.7321,142.6691,142.6871,2849.0
2019-09-16 14:05:00,158.66,158.66,158.57,158.64,4840.0,142.7321,142.7321,142.6511,142.7141,4840.0
2019-09-16 14:10:00,158.65,158.79,158.62,158.76,5006.0,142.7231,142.849,142.6961,142.822,5006.0
2019-09-16 14:15:00,158.74,158.76,158.66,158.7,7708.0,142.804,142.822,142.7321,142.768,7708.0
2019-09-16 14:20:00,158.68,158.69,158.6,158.64,7606.0,142.75,142.759,142.6781,142.7141,7606.0
2019-09-16 14:25:00,158.65,158.78,158.63,158.64,11426.0,142.7231,142.84,142.7051,142.7141,11426.0
2019-09-16 14:30:00,158.65,158.69,158.56,158.62,7106.0,142.7231,142.759,142.6421,142.6961,7106.0
2019-09-16 14:35:00,158.61,158.63,158.58,158.62,3456.0,142.6871,142.7051,142.6601,142.6961,3456.0
2019-09-16 14:40:00,158.61,158.72,158.58,158.62,7100.0,142.6871,142.786,142.6601,142.6961,7100.0
2019-09-16 14:45:00,158.64,158.68,158.61,158.67,4200.0,142.7141,142.75,142.6871,142.741,4200.0
2019-09-16 14:50:00,158.69,158.69,158.59,158.67,8834.0,142.759,142.759,142.6691,142.741,8834.0
2019-09-16 14:55:00,158.65,158.66,158.5,158.5,14026.0,142.7231,142.7321,142.5881,142.5881,14026.0
2019-09-16 15:00:00,158.5,158.53,158.44,158.5,4997.0,142.5881,142.6151,142.5341,142.5881,4997.0
2019-09-16 15:05:00,158.53,158.53,158.45,158.47,6770.0,142.6151,142.6151,142.5431,142.5611,6770.0
2019-09-16 15:10:00,158.5,158.55,158.47,158.48,19593.0,142.5881,142.6331,142.5611,142.5701,19593.0
2019-09-16 15:15:00,158.47,158.49,158.37,158.4,6648.0,142.5611,142.5791,142.4712,142.4982,6648.0
2019-09-16 15:20:00,158.4,158.43,158.28,158.33,8120.0,142.4982,142.5251,142.3902,142.4352,8120.0
2019-09-16 15:25:00,158.32,158.36,158.26,158.34,6462.0,142.4262,142.4622,142.3722,142.4442,6462.0
2019-09-16 15:30:00,158.33,158.38,158.28,158.37,25911.0,142.4352,142.4802,142.3902,142.4712,25911.0
2019-09-16 15:35:00,158.35,158.42,158.22,158.28,21632.0,142.4532,142.5161,142.3362,142.3902,21632.0
2019-09-16 15:40:00,158.3,158.35,158.22,158.25,15177.0,142.4082,142.4532,142.3362,142.3632,15177.0
2019-09-16 15:45:00,158.27,158.37,158.25,158.34,15911.0,142.3812,142.4712,142.3632,142.4442,15911.0
2019-09-16 15:50:00,158.34,158.44,158.32,158.41,21615.0,142.4442,142.5341,142.4262,142.5072,21615.0
2019-09-16 15:55:00,158.41,158.6,158.34,158.51,47799.0,142.5072,142.6781,142.4442,142.5971,47799.0
2019-09-17 09:30:00,158.71,159.13,158.58,158.8,11261.0,142.777,143.1549,142.6601,142.858,11261.0
2019-09-17 09:35:00,158.72,158.85,158.47,158.6,12695.0,142.786,142.903,142.5611,142.6781,12695.0
2019-09-17 09:40:00,158.36,158.48,158.24,158.31,11275.0,142.4622,142.5701,142.3542,142.4172,11275.0
2019-09-17 09:45:00,158.37,158.47,158.17,158.19,11204.0,142.4712,142.5611,142.2912,142.3092,11204.0
2019-09-17 09:50:00,158.24,158.39,158.0,158.13,21272.0,142.3542,142.4892,142.1383,142.2553,21272.0
2019-09-17 09:55:00,158.11,158.32,157.87,158.31,20331.0,142.2373,142.4262,142.0214,142.4172,20331.0
2019-09-17 10:00:00,158.35,158.65,158.26,158.59,54549.0,142.4532,142.7231,142.3722,142.6691,54549.0
2019-09-17 10:05:00,158.61,158.87,158.6,158.78,5022.0,142.6871,142.921,142.6781,142.84,5022.0
2019-09-17 10:10:00,158.87,159.06,158.77,159.06,28777.0,142.921,143.0919,142.831,143.0919,28777.0
2019-09-17 10:15:00,159.06,159.27,158.87,158.88,10094.0,143.0919,143.2808,142.921,142.93,10094.0
2019-09-17 10:20:00,158.84,159.17,158.84,158.93,5593.0,142.894,143.1909,142.894,142.9749,5593.0
2019-09-17 10:25:00,158.98,159.0,158.86,158.98,5312.0,143.0199,143.0379,142.912,143.0199,5312.0
2019-09-17 10:30:00,159.04,159.05,158.81,159.04,7608.0,143.0739,143.0829,142.867,143.0739,7608.0
2019-09-17 10:35:00,159.09,159.18,158.92,159.15,7805.0,143.1189,143.1999,142.966,143.1729,7805.0
2019-09-17 10:40:00,159.08,159.39,159.08,159.34,7770.0,143.1099,143.3888,143.1099,143.3438,7770.0
2019-09-17 10:45:00,159.34,159.36,159.08,159.14,6851.0,143.3438,143.3618,143.1099,143.1639,6851.0
2019-09-17 10:50:00,159.12,159.13,159.01,159.03,5901.0,143.1459,143.1549,143.0469,143.0649,5901.0
2019-09-17 10:55:00,159.05,159.25,159.04,159.19,7178.0,143.0829,143.2628,143.0739,143.2088,7178.0
2019-09-17 11:00:00,159.24,159.3,159.02,159.05,6243.0,143.2538,143.3078,143.0559,143.0829,6243.0
2019-09-17 11:05:00,159.09,159.18,159.04,159.18,5659.0,143.1189,143.1999,143.0739,143.1999,5659.0
2019-09-17 11:10:00,159.19,159.32,159.08,159.32,6441.0,143.2088,143.3258,143.1099,143.3258,6441.0
2019-09-17 11:15:00,159.35,159.36,159.07,159.2,5353.0,143.3528,143.3618,143.1009,143.2178,5353.0
2019-09-17 11:20:00,159.22,159.29,159.11,159.13,4622.0,143.2358,143.2988,143.1369,143.1549,4622.0
2019-09-17 11:25:00,159.11,159.18,159.04,159.17,3972.0,143.1369,143.1999,143.0739,143.1909,3972.0
2019-09-17 11:30:00,159.04,159.13,159.04,159.09,2290.0,143.0739,143.1549,143.0739,143.1189,2290.0
2019-09-17 11:35:00,159.11,159.16,159.0,159.16,3989.0,143.1369,143.1819,143.0379,143.1819,3989.0
2019-09-17 11:40:00,159.16,159.22,159.08,159.16,9769.0,143.1819,143.2358,143.1099,143.1819,9769.0
2019-09-17 11:45:00,159.12,159.16,159.07,159.12,7042.0,143.1459,143.1819,143.1009,143.1459,7042.0
2019-09-17 11:50:00,159.15,159.15,159.05,159.05,7592.0,143.1729,143.1729,143.0829,143.0829,7592.0
2019-09-17 11:55:00,159.08,159.1,158.97,159.01,22259.0,143.1099,143.1279,143.0109,143.0469,22259.0
2019-09-17 12:00:00,158.94,159.06,158.86,159.05,6439.0,142.9839,143.0919,142.912,143.0829,6439.0
2019-09-17 12:05:00,159.02,159.06,158.92,158.97,6466.0,143.0559,143.0919,142.966,143.0109,6466.0
2019-09-17 12:10:00,158.97,159.1,158.97,159.01,6680.0,143.0109,143.1279,143.0109,143.0469,6680.0
2019-09-17 12:15:00,159.03,159.05,158.82,158.83,8562.0,143.0649,143.0829,142.876,142.885,8562.0
2019-09-17 12:20:00,158.83,158.84,158.67,158.67,5939.0,142.885,142.894,142.741,142.741,5939.0
2019-09-17 12:25:00,158.7,158.71,158.61,158.62,4680.0,142.768,142.777,142.6871,142.6961,4680.0
2019-09-17 12:30:00,158.64,158.82,158.63,158.64,7550.0,142.7141,142.876,142.7051,142.7141,7550.0
2019-09-17 12:35:00,158.65,158.78,158.65,158.75,6300.0,142.7231,142.84,142.7231,142.813,6300.0
2019-09-17 12:40:00,158.75,158.77,158.69,158.73,8750.0,142.813,142.831,142.759,142.795,8750.0
2019-09-17 12:45:00,158.73,158.74,158.67,158.68,5107.0,142.795,142.804,142.741,142.75,5107.0
2019-09-17 12:50:00,158.68,158.69,158.55,158.56,5842.0,142.75,142.759,142.6331,142.6421,5842.0
2019-09-17 12:55:00,158.57,158.58,158.43,158.55,8772.0,142.6511,142.6601,142.5251,142.6331,8772.0
2019-09-17 13:00:00,158.56,158.61,158.51,158.56,3678.0,142.6421,142.6871,142.5971,142.6421,3678.0
2019-09-17 13:05:00,158.53,158.6,158.53,158.55,3830.0,142.6151,142.6781,142.6151,142.6331,3830.0
2019-09-17 13:10:00,158.57,158.63,158.57,158.6,6657.0,142.6511,142.7051,142.6511,142.6781,6657.0
2019-09-17 13:15:00,158.62,158.68,158.6,158.68,8241.0,142.6961,142.75,142.6781,142.75,8241.0
2019-09-17 13:20:00,158.72,158.72,158.62,158.62,4468.0,142.786,142.786,142.6961,142.6961,4468.0
2019-09-17 13:25:00,158.61,158.64,158.51,158.53,4655.0,142.6871,142.7141,142.5971,142.6151,4655.0
2019-09-17 13:30:00,158.52,158.56,158.47,158.53,5946.0,142.6061,142.6421,142.5611,142.6151,5946.0
2019-09-17 13:35:00,158.52,158.65,158.52,158.65,10568.0,142.6061,142.7231,142.6061,142.7231,10568.0
2019-09-17 13:40:00,158.63,158.68,158.6,158.68,6822.0,142.7051,142.75,142.6781,142.75,6822.0
2019-09-17 13:45:00,158.68,158.83,158.67,158.75,11652.0,142.75,142.885,142.741,142.813,11652.0
2019-09-17 13:50:00,158.77,158.82,158.74,158.75,8399.0,142.831,142.876,142.804,142.813,8399.0
2019-09-17 13:55:00,158.76,158.91,158.73,158.82,9909.0,142.822,142.957,142.795,142.876,9909.0
2019-09-17 14:00:00,158.84,158.94,158.82,158.92,11005.0,142.894,142.9839,142.876,142.966,11005.0
2019-09-17 14:05:00,158.93,158.93,158.78,158.81,9187.0,142.9749,142.9749,142.84,142.867,9187.0
2019-09-17 14:10:00,158.82,158.88,158.74,158.76,11139.0,142.876,142.93,142.804,142.822,11139.0
2019-09-17 14:15:00,158.78,158.82,158.73,158.73,3820.0,142.84,142.876,142.795,142.795,3820.0
2019-09-17 14:20:00,158.73,158.79,158.73,158.77,20817.0,142.795,142.849,142.795,142.831,20817.0
2019-09-17 14:25:00,158.76,158.91,158.73,158.88,15977.0,142.822,142.957,142.795,142.93,15977.0
2019-09-17 14:30:00,158.86,158.9,158.81,158.84,22988.0,142.912,142.948,142.867,142.894,22988.0
2019-09-17 14:35:00,158.84,158.89,158.72,158.74,53111.0,142.894,142.939,142.786,142.804,53111.0
2019-09-17 14:40:00,158.76,158.88,158.74,158.88,40678.0,142.822,142.93,142.804,142.93,40678.0
2019-09-17 14:45:00,158.86,158.97,158.86,158.95,11430.0,142.912,143.0109,142.912,142.9929,11430.0
2019-09-17 14:50:00,158.95,158.97,158.83,158.83,24001.0,142.9929,143.0109,142.885,142.885,24001.0
2019-09-17 14:55:00,158.83,158.85,158.77,158.78,11377.0,142.885,142.903,142.831,142.84,11377.0
2019-09-17 15:00:00,158.78,158.82,158.68,158.76,13804.0,142.84,142.876,142.75,142.822,13804.0
2019-09-17 15:05:00,158.74,158.78,158.71,158.76,10250.0,142.804,142.84,142.777,142.822,10250.0
2019-09-17 15:10:00,158.75,158.77,158.71,158.75,46055.0,142.813,142.831,142.777,142.813,46055.0
2019-09-17 15:15:00,158.77,158.83,158.74,158.74,7429.0,142.831,142.885,142.804,142.804,7429.0
2019-09-17 15:20:00,158.79,158.83,158.76,158.82,8180.0,142.849,142.885,142.822,142.876,8180.0
2019-09-17 15:25:00,158.82,158.99,158.82,158.98,7547.0,142.876,143.0289,142.876,143.0199,7547.0
2019-09-17 15:30:00,159.05,159.2,159.05,159.19,11825.0,143.0829,143.2178,143.0829,143.2088,11825.0
2019-09-17 15:35:00,159.19,159.3,159.15,159.3,12238.0,143.2088,143.3078,143.1729,143.3078,12238.0
2019-09-17 15:40:00,159.29,159.36,159.27,159.34,12202.0,143.2988,143.3618,143.2808,143.3438,12202.0
2019-09-17 15:45:00,159.36,159.47,159.35,159.44,14932.0,143.3618,143.4607,143.3528,143.4337,14932.0
2019-09-17 15:50:00,159.42,159.5,159.35,159.45,15132.0,143.4158,143.4877,143.3528,143.4427,15132.0
2019-09-17 15:55:00,159.45,159.76,159.39,159.7,77992.0,143.4427,143.7216,143.3888,143.6676,77992.0
2019-09-18 09:30:00,159.7,159.7,158.62,159.18,21273.0,143.6676,143.6676,142.6961,143.1999,21273.0
2019-09-18 09:35:00,159.07,159.07,158.46,158.62,5471.0,143.1009,143.1009,142.5521,142.6961,5471.0
2019-09-18 09:40:00,158.74,159.04,158.74,158.99,3585.0,142.804,143.0739,142.804,143.0289,3585.0
2019-09-18 09:45:00,158.9,159.04,158.8,158.83,2016.0,142.948,143.0739,142.858,142.885,2016.0
2019-09-18 09:50:00,158.9,159.05,158.79,158.98,7648.0,142.948,143.0829,142.849,143.0199,7648.0
2019-09-18 09:55:00,158.98,159.12,158.96,159.0,3600.0,143.0199,143.1459,143.0019,143.0379,3600.0
2019-09-18 10:00:00,159.08,159.26,158.99,159.18,8338.0,143.1099,143.2718,143.0289,143.1999,8338.0
2019-09-18 10:05:00,159.14,159.4,159.13,159.33,8932.0,143.1639,143.3978,143.1549,143.3348,8932.0
2019-09-18 10:10:00,159.32,159.63,159.28,159.55,7846.0,143.3258,143.6047,143.2898,143.5327,7846.0
2019-09-18 10:15:00,159.59,159.81,159.56,159.8,18037.0,143.5687,143.7666,143.5417,143.7576,18037.0
2019-09-18 10:20:00,159.8,159.88,159.61,159.61,67738.0,143.7576,143.8296,143.5867,143.5867,67738.0
2019-09-18 10:25:00,159.63,159.71,159.5,159.71,6051.0,143.6047,143.6766,143.4877,143.6766,6051.0
2019-09-18 10:30:00,159.66,159.66,159.28,159.36,8013.0,143.6317,143.6317,143.2898,143.3618,8013.0
2019-09-18 10:35:00,159.33,159.6,159.3,159.58,6031.0,143.3348,143.5777,143.3078,143.5597,6031.0
2019-09-18 10:40:00,159.58,159.58,159.37,159.45,11102.0,143.5597,143.5597,143.3708,143.4427,11102.0
2019-09-18 10:45:00,159.43,159.52,159.34,159.47,13922.0,143.4248,143.5057,143.3438,143.4607,13922.0
2019-09-18 10:50:00,159.53,159.56,159.46,159.56,8720.0,143.5147,143.5417,143.4517,143.5417,8720.0
2019-09-18 10:55:00,159.53,159.54,159.37,159.46,19790.0,143.5147,143.5237,143.3708,143.4517,19790.0
2019-09-18 11:00:00,159.48,159.5,159.28,159.28,6586.0,143.4697,143.4877,143.2898,143.2898,6586.0
2019-09-18 11:05:00,159.34,159.41,159.23,159.41,3944.0,143.3438,143.4068,143.2448,143.4068,3944.0
2019-09-18 11:10:00,159.38,159.51,159.37,159.38,8545.0,143.3798,143.4967,143.3708,143.3798,8545.0
2019-09-18 11:15:00,159.4,159.41,159.02,159.02,6000.0,143.3978,143.4068,143.0559,143.0559,6000.0
2019-09-18 11:20:00,159.04,159.22,158.99,159.21,7856.0,143.0739,143.2358,143.0289,143.2268,7856.0
2019-09-18 11:25:00,159.2,159.33,159.18,159.19,5215.0,143.2178,143.3348,143.1999,143.2088,5215.0
2019-09-18 11:30:00,159.13,159.21,159.11,159.2,4530.0,143.1549,143.2268,143.1369,143.2178,4530.0
2019-09-18 11:35:00,159.23,159.24,159.08,159.17,10158.0,143.2448,143.2538,143.1099,143.1909,10158.0
2019-09-18 11:40:00,159.14,159.18,159.05,159.18,12883.0,143.1639,143.1999,143.0829,143.1999,12883.0
2019-09-18 11:45:00,159.19,159.27,159.12,159.21,3107.0,143.2088,143.2808,143.1459,143.2268,3107.0
2019-09-18 11:50:00,159.28,159.42,159.28,159.42,3690.0,143.2898,143.4158,143.2898,143.4158,3690.0
2019-09-18 11:55:00,159.42,159.57,159.42,159.57,4712.0,143.4158,143.5507,143.4158,143.5507,4712.0
2019-09-18 12:00:00,159.57,159.57,159.43,159.45,3500.0,143.5507,143.5507,143.4248,143.4427,3500.0
2019-09-18 12:05:00,159.41,159.44,159.32,159.32,6650.0,143.4068,143.4337,143.3258,143.3258,6650.0
2019-09-18 12:10:00,159.36,159.39,159.28,159.34,5767.0,143.3618,143.3888,143.2898,143.3438,5767.0
2019-09-18 12:15:00,159.33,159.46,159.3,159.36,4407.0,143.3348,143.4517,143.3078,143.3618,4407.0
2019-09-18 12:20:00,159.36,159.37,159.29,159.36,3133.0,143.3618,143.3708,143.2988,143.3618,3133.0
2019-09-18 12:25:00,159.39,159.48,159.36,159.47,3529.0,143.3888,143.4697,143.3618,143.4607,3529.0
2019-09-18 12:30:00,159.45,159.49,159.42,159.47,8009.0,143.4427,143.4787,143.4158,143.4607,8009.0
2019-09-18 12:35:00,159.49,159.53,159.44,159.52,6703.0,143.4787,143.5147,143.4337,143.5057,6703.0
2019-09-18 12:40:00,159.53,159.53,159.39,159.45,3918.0,143.5147,143.5147,143.3888,143.4427,3918.0
2019-09-18 12:45:00,159.48,159.57,159.45,159.45,4753.0,143.4697,143.5507,143.4427,143.4427,4753.0
2019-09-18 12:50:00,159.45,159.54,159.44,159.48,4495.0,143.4427,143.5237,143.4337,143.4697,4495.0
2019-09-18 12:55:00,159.47,159.54,159.42,159.54,5679.0,143.4607,143.5237,143.4158,143.5237,5679.0
2019-09-18 13:00:00,159.52,159.61,159.48,159.49,6993.0,143.5057,143.5867,143.4697,143.4787,6993.0
2019-09-18 13:05:00,159.47,159.47,159.37,159.43,6124.0,143.4607,143.4607,143.3708,143.4248,6124.0
2019-09-18 13:10:00,159.44,159.57,159.37,159.57,6572.0,143.4337,143.5507,143.3708,143.5507,6572.0
2019-09-18 13:15:00,159.53,159.84,159.53,159.84,3995.0,143.5147,143.7936,143.5147,143.7936,3995.0
2019-09-18 13:20:00,159.81,159.98,159.76,159.92,6201.0,143.7666,143.9195,143.7216,143.8656,6201.0
2019-09-18 13:25:00,159.95,160.13,159.9,160.07,9225.0,143.8925,144.0545,143.8476,144.0005,9225.0
2019-09-18 13:30:00,160.11,160.11,160.03,160.11,3439.0,144.0365,144.0365,143.9645,144.0365,3439.0
2019-09-18 13:35:00,160.11,160.28,160.07,160.28,4625.0,144.0365,144.1894,144.0005,144.1894,4625.0
2019-09-18 13:40:00,160.28,160.34,160.25,160.32,4497.0,144.1894,144.2434,144.1624,144.2254,4497.0
2019-09-18 13:45:00,160.33,160.56,160.25,160.53,21207.0,144.2344,144.4413,144.1624,144.4143,21207.0
2019-09-18 13:50:00,160.53,160.66,160.44,160.61,7895.0,144.4143,144.5313,144.3334,144.4863,7895.0
2019-09-18 13:55:00,160.62,160.72,160.61,160.61,4856.0,144.4953,144.5852,144.4863,144.4863,4856.0
2019-09-18 14:00:00,159.21,160.3,159.21,160.26,7240.0,143.2268,144.2074,143.2268,144.1714,7240.0
2019-09-18 14:05:00,160.27,160.59,160.11,160.13,7948.0,144.1804,144.4683,144.0365,144.0545,7948.0
2019-09-18 14:10:00,160.21,160.26,159.68,159.7,6226.0,144.1264,144.1714,143.6497,143.6676,6226.0
2019-09-18 14:15:00,159.75,159.83,159.61,159.62,9180.0,143.7126,143.7846,143.5867,143.5957,9180.0
2019-09-18 14:20:00,159.63,159.81,159.59,159.74,7285.0,143.6047,143.7666,143.5687,143.7036,7285.0
2019-09-18 14:25:00,159.71,159.73,159.48,159.5,7386.0,143.6766,143.6946,143.4697,143.4877,7386.0
2019-09-18 14:30:00,159.53,159.58,159.42,159.55,11000.0,143.5147,143.5597,143.4158,143.5327,11000.0
2019-09-18 14:35:00,159.55,159.58,159.33,159.38,9692.0,143.5327,143.5597,143.3348,143.3798,9692.0
2019-09-18 14:40:00,159.41,159.51,159.31,159.37,22749.0,143.4068,143.4967,143.3168,143.3708,22749.0
2019-09-18 14:45:00,159.33,159.33,159.04,159.17,7843.0,143.3348,143.3348,143.0739,143.1909,7843.0
2019-09-18 14:50:00,159.16,159.36,159.07,159.25,10060.0,143.1819,143.3618,143.1009,143.2628,10060.0
2019-09-18 14:55:00,159.24,159.28,159.16,159.23,7109.0,143.2538,143.2898,143.1819,143.2448,7109.0
2019-09-18 15:00:00,159.24,159.24,159.05,159.22,9652.0,143.2538,143.2538,143.0829,143.2358,9652.0
2019-09-18 15:05:00,159.18,159.37,159.11,159.33,9061.0,143.1999,143.3708,143.1369,143.3348,9061.0
2019-09-18 15:10:00,159.33,159.44,159.3,159.34,7668.0,143.3348,143.4337,143.3078,143.3438,7668.0
2019-09-18 15:15:00,159.34,159.44,159.29,159.42,9213.0,143.3438,143.4337,143.2988,143.4158,9213.0
2019-09-18 15:20:00,159.4,159.46,159.26,159.33,12968.0,143.3978,143.4517,143.2718,143.3348,12968.0
2019-09-18 15:25:00,159.34,159.44,159.34,159.41,11452.0,143.3438,143.4337,143.3438,143.4068,11452.0
2019-09-18 15:30:00,159.4,159.79,159.38,159.73,30118.0,143.3978,143.7486,143.3798,143.6946,30118.0
2019-09-18 15:35:00,159.71,159.77,159.63,159.66,22036.0,143.6766,143.7306,143.6047,143.6317,22036.0
2019-09-18 15:40:00,159.68,159.82,159.63,159.77,36379.0,143.6497,143.7756,143.6047,143.7306,36379.0
2019-09-18 15:45:00,159.76,159.86,159.68,159.72,31779.0,143.7216,143.8116,143.6497,143.6856,31779.0
2019-09-18 15:50:00,159.73,159.75,159.57,159.64,18182.0,143.6946,143.7126,143.5507,143.6137,18182.0
2019-09-18 15:55:00,159.67,159.68,159.42,159.5,100365.0,143.6407,143.6497,143.4158,143.4877,100365.0
2019-09-19 09:30:00,159.01,159.39,158.87,159.13,18007.0,143.7238,144.0673,143.5973,143.8323,18007.0
2019-09-19 09:35:00,159.13,159.45,159.04,159.2,5054.0,143.8323,144.1215,143.7509,143.8955,5054.0
2019-09-19 09:40:00,159.07,159.16,158.87,159.16,7511.0,143.778,143.8594,143.5973,143.8594,7511.0
2019-09-19 09:45:00,159.15,159.16,158.84,158.96,16406.0,143.8503,143.8594,143.5701,143.6786,16406.0
2019-09-19 09:50:00,158.96,159.15,158.95,159.09,5846.0,143.6786,143.8503,143.6696,143.7961,5846.0
2019-09-19 09:55:00,159.13,159.24,158.99,159.14,3343.0,143.8323,143.9317,143.7057,143.8413,3343.0
2019-09-19 10:00:00,159.22,159.43,159.09,159.33,14218.0,143.9136,144.1034,143.7961,144.013,14218.0
2019-09-19 10:05:00,159.34,159.4,159.23,159.32,26599.0,144.0221,144.0763,143.9226,144.004,26599.0
2019-09-19 10:10:00,159.33,159.37,159.15,159.33,30673.0,144.013,144.0492,143.8503,144.013,30673.0
2019-09-19 10:15:00,159.34,159.44,159.18,159.34,50555.0,144.0221,144.1125,143.8775,144.0221,50555.0
2019-09-19 10:20:00,159.34,159.36,159.21,159.24,16167.0,144.0221,144.0401,143.9046,143.9317,16167.0
2019-09-19 10:25:00,159.28,159.32,159.15,159.2,16853.0,143.9678,144.004,143.8503,143.8955,16853.0
2019-09-19 10:30:00,159.23,159.3,159.13,159.25,24155.0,143.9226,143.9859,143.8323,143.9407,24155.0
2019-09-19 10:35:00,159.26,159.27,159.15,159.2,18785.0,143.9498,143.9588,143.8503,143.8955,18785.0
2019-09-19 10:40:00,159.18,159.23,159.15,159.18,11833.0,143.8775,143.9226,143.8503,143.8775,11833.0
2019-09-19 10:45:00,159.16,159.2,159.04,159.13,16195.0,143.8594,143.8955,143.7509,143.8323,16195.0
2019-09-19 10:50:00,159.14,159.15,159.01,159.07,26579.0,143.8413,143.8503,143.7238,143.778,26579.0
2019-09-19 10:55:00,159.06,159.14,158.93,158.95,25093.0,143.769,143.8413,143.6515,143.6696,25093.0
2019-09-19 11:00:00,158.95,159.04,158.9,159.03,7120.0,143.6696,143.7509,143.6244,143.7419,7120.0
2019-09-19 11:05:00,159.03,159.05,158.98,159.01,6910.0,143.7419,143.7599,143.6967,143.7238,6910.0
2019-09-19 11:10:00,159.03,159.42,159.0,159.4,30303.0,143.7419,144.0944,143.7148,144.0763,30303.0
2019-09-19 11:15:00,159.39,159.69,159.39,159.65,5648.0,144.0673,144.3384,144.0673,144.3023,5648.0
2019-09-19 11:20:00,159.69,159.76,159.65,159.76,3832.0,144.3384,144.4017,144.3023,144.4017,3832.0
2019-09-19 11:25:00,159.75,159.94,159.7,159.93,3701.0,144.3927,144.5644,144.3475,144.5554,3701.0
2019-09-19 11:30:00,159.95,159.95,159.68,159.74,5443.0,144.5734,144.5734,144.3294,144.3836,5443.0
2019-09-19 11:35:00,159.75,159.84,159.75,159.81,2834.0,144.3927,144.474,144.3927,144.4469,2834.0
2019-09-19 11:40:00,159.83,159.88,159.65,159.77,5218.0,144.465,144.5102,144.3023,144.4107,5218.0
2019-09-19 11:45:00,159.71,159.72,159.55,159.6,6783.0,144.3565,144.3655,144.2119,144.2571,6783.0
2019-09-19 11:50:00,159.62,159.65,159.59,159.64,3944.0,144.2752,144.3023,144.248,144.2932,3944.0
2019-09-19 11:55:00,159.65,159.67,159.54,159.6,4411.0,144.3023,144.3203,144.2028,144.2571,4411.0
2019-09-19 12:00:00,159.6,159.61,159.5,159.51,2958.0,144.2571,144.2661,144.1667,144.1757,2958.0
2019-09-19 12:05:00,159.56,159.56,159.5,159.55,4041.0,144.2209,144.2209,144.1667,144.2119,4041.0
2019-09-19 12:10:00,159.58,159.6,159.52,159.54,2868.0,144.239,144.2571,144.1848,144.2028,2868.0
2019-09-19 12:15:00,159.5,159.53,159.35,159.43,5715.0,144.1667,144.1938,144.0311,144.1034,5715.0
2019-09-19 12:20:00,159.45,159.45,159.31,159.31,4995.0,144.1215,144.1215,143.995,143.995,4995.0
2019-09-19 12:25:00,159.33,159.35,159.14,159.14,4502.0,144.013,144.0311,143.8413,143.8413,4502.0
2019-09-19 12:30:00,159.13,159.16,159.09,159.12,4656.0,143.8323,143.8594,143.7961,143.8232,4656.0
2019-09-19 12:35:00,159.06,159.07,158.98,159.0,3703.0,143.769,143.778,143.6967,143.7148,3703.0
2019-09-19 12:40:00,158.96,158.96,158.9,158.95,5554.0,143.6786,143.6786,143.6244,143.6696,5554.0
2019-09-19 12:45:00,158.97,159.03,158.94,158.94,5263.0,143.6876,143.7419,143.6605,143.6605,5263.0
2019-09-19 12:50:00,158.96,159.02,158.95,159.0,3983.0,143.6786,143.7328,143.6696,143.7148,3983.0
2019-09-19 12:55:00,159.0,159.12,159.0,159.12,4082.0,143.7148,143.8232,143.7148,143.8232,4082.0
2019-09-19 13:00:00,159.13,159.23,159.13,159.23,4948.0,143.8323,143.9226,143.8323,143.9226,4948.0
2019-09-19 13:05:00,159.21,159.25,159.16,159.18,1485.0,143.9046,143.9407,143.8594,143.8775,1485.0
2019-09-19 13:10:00,159.15,159.18,159.03,159.09,5535.0,143.8503,143.8775,143.7419,143.7961,5535.0
2019-09-19 13:15:00,159.08,159.16,159.08,159.13,3714.0,143.7871,143.8594,143.7871,143.8323,3714.0
2019-09-19 13:20:00,159.11,159.17,159.04,159.17,3893.0,143.8142,143.8684,143.7509,143.8684,3893.0
2019-09-19 13:25:00,159.18,159.25,159.14,159.17,5540.0,143.8775,143.9407,143.8413,143.8684,5540.0
2019-09-19 13:30:00,159.16,159.16,159.0,159.02,5656.0,143.8594,143.8594,143.7148,143.7328,5656.0
2019-09-19 13:35:00,159.03,159.13,159.02,159.08,4372.0,143.7419,143.8323,143.7328,143.7871,4372.0
2019-09-19 13:40:00,159.08,159.2,159.01,159.19,15405.0,143.7871,143.8955,143.7238,143.8865,15405.0
2019-09-19 13:45:00,159.2,159.29,159.2,159.29,4263.0,143.8955,143.9769,143.8955,143.9769,4263.0
2019-09-19 13:50:00,159.28,159.38,159.26,159.36,5293.0,143.9678,144.0582,143.9498,144.0401,5293.0
2019-09-19 13:55:00,159.34,159.38,159.12,159.14,5348.0,144.0221,144.0582,143.8232,143.8413,5348.0
2019-09-19 14:00:00,159.12,159.16,158.96,158.96,3719.0,143.8232,143.8594,143.6786,143.6786,3719.0
2019-09-19 14:05:00,158.97,158.97,158.87,158.87,6445.0,143.6876,143.6876,143.5973,143.5973,6445.0
2019-09-19 14:10:00,158.87,158.91,158.77,158.78,8457.0,143.5973,143.6334,143.5069,143.5159,8457.0
2019-09-19 14:15:00,158.78,158.9,158.75,158.9,7507.0,143.5159,143.6244,143.4888,143.6244,7507.0
2019-09-19 14:20:00,158.89,158.91,158.83,158.91,6122.0,143.6153,143.6334,143.5611,143.6334,6122.0
2019-09-19 14:25:00,158.9,158.98,158.9,158.97,6652.0,143.6244,143.6967,143.6244,143.6876,6652.0
2019-09-19 14:30:00,158.94,158.95,158.87,158.88,9063.0,143.6605,143.6696,143.5973,143.6063,9063.0
2019-09-19 14:35:00,158.85,158.9,158.65,158.71,15454.0,143.5792,143.6244,143.3984,143.4526,15454.0
2019-09-19 14:40:00,158.68,158.71,158.65,158.69,12257.0,143.4255,143.4526,143.3984,143.4346,12257.0
2019-09-19 14:45:00,158.72,158.78,158.62,158.77,7846.0,143.4617,143.5159,143.3713,143.5069,7846.0
2019-09-19 14:50:00,158.76,158.88,158.76,158.79,8299.0,143.4978,143.6063,143.4978,143.5249,8299.0
2019-09-19 14:55:00,158.84,158.86,158.79,158.8,10067.0,143.5701,143.5882,143.5249,143.534,10067.0
2019-09-19 15:00:00,158.76,158.86,158.69,158.73,24116.0,143.4978,143.5882,143.4346,143.4707,24116.0
2019-09-19 15:05:00,158.75,158.79,158.72,158.79,9616.0,143.4888,143.5249,143.4617,143.5249,9616.0
2019-09-19 15:10:00,158.82,158.88,158.78,158.8,6204.0,143.5521,143.6063,143.5159,143.534,6204.0
2019-09-19 15:15:00,158.8,158.87,158.76,158.86,7220.0,143.534,143.5973,143.4978,143.5882,7220.0
2019-09-19 15:20:00,158.85,159.11,158.83,159.08,12444.0,143.5792,143.8142,143.5611,143.7871,12444.0
2019-09-19 15:25:00,159.08,159.24,159.08,159.13,20993.0,143.7871,143.9317,143.7871,143.8323,20993.0
2019-09-19 15:30:00,159.12,159.12,158.78,158.78,12792.0,143.8232,143.8232,143.5159,143.5159,12792.0
2019-09-19 15:35:00,158.8,158.82,158.71,158.71,20152.0,143.534,143.5521,143.4526,143.4526,20152.0
2019-09-19 15:40:00,158.69,158.69,158.55,158.67,19976.0,143.4346,143.4346,143.308,143.4165,19976.0
2019-09-19 15:45:00,158.66,158.74,158.44,158.5,19500.0,143.4074,143.4798,143.2086,143.2628,19500.0
2019-09-19 15:50:00,158.52,158.54,158.25,158.32,29472.0,143.2809,143.299,143.0369,143.1001,29472.0
2019-09-19 15:55:00,158.34,158.69,158.31,158.47,55188.0,143.1182,143.4346,143.0911,143.2357,55188.0
2019-09-20 09:30:00,157.93,158.46,157.83,158.14,523382.0,142.7476,143.2267,142.6572,142.9374,523382.0
2019-09-20 09:35:00,158.32,158.5,157.94,158.45,12540.0,143.1001,143.2628,142.7567,143.2176,12540.0
2019-09-20 09:40:00,158.55,158.57,158.28,158.5,13809.0,143.308,143.3261,143.064,143.2628,13809.0
2019-09-20 09:45:00,158.45,158.53,158.1,158.16,19919.0,143.2176,143.2899,142.9013,142.9555,19919.0
2019-09-20 09:50:00,158.2,158.27,158.1,158.25,9090.0,142.9917,143.0549,142.9013,143.0369,9090.0
2019-09-20 09:55:00,158.28,158.63,158.28,158.42,4989.0,143.064,143.3803,143.064,143.1905,4989.0
2019-09-20 10:00:00,158.5,158.55,158.34,158.34,9060.0,143.2628,143.308,143.1182,143.1182,9060.0
2019-09-20 10:05:00,158.31,158.53,158.29,158.51,9535.0,143.0911,143.2899,143.073,143.2719,9535.0
2019-09-20 10:10:00,158.47,158.5,157.96,157.96,14322.0,143.2357,143.2628,142.7747,142.7747,14322.0
2019-09-20 10:15:00,157.96,158.43,157.95,158.43,10014.0,142.7747,143.1996,142.7657,143.1996,10014.0
2019-09-20 10:20:00,158.44,158.65,158.34,158.61,3815.0,143.2086,143.3984,143.1182,143.3622,3815.0
2019-09-20 10:25:00,158.67,158.75,158.45,158.45,6553.0,143.4165,143.4888,143.2176,143.2176,6553.0
2019-09-20 10:30:00,158.53,158.58,158.37,158.37,4452.0,143.2899,143.3351,143.1453,143.1453,4452.0
2019-09-20 10:35:00,158.38,158.43,158.36,158.38,7306.0,143.1544,143.1996,143.1363,143.1544,7306.0
2019-09-20 10:40:00,158.35,158.36,157.96,157.98,11746.0,143.1272,143.1363,142.7747,142.7928,11746.0
2019-09-20 10:45:00,157.98,158.0,157.76,157.79,6695.0,142.7928,142.8109,142.594,142.6211,6695.0
2019-09-20 10:50:00,157.77,157.83,157.7,157.81,9108.0,142.603,142.6572,142.5397,142.6392,9108.0
2019-09-20 10:55:00,157.79,157.99,157.74,157.99,6931.0,142.6211,142.8019,142.5759,142.8019,6931.0
2019-09-20 11:00:00,157.99,158.2,157.98,158.17,5596.0,142.8019,142.9917,142.7928,142.9645,5596.0
2019-09-20 11:05:00,158.18,158.5,158.17,158.5,11449.0,142.9736,143.2628,142.9645,143.2628,11449.0
2019-09-20 11:10:00,158.5,158.55,158.45,158.48,8096.0,143.2628,143.308,143.2176,143.2447,8096.0
2019-09-20 11:15:00,158.47,158.54,158.42,158.44,9015.0,143.2357,143.299,143.1905,143.2086,9015.0
2019-09-20 11:20:00,158.41,158.45,158.36,158.37,11263.0,143.1815,143.2176,143.1363,143.1453,11263.0
2019-09-20 11:25:00,158.38,158.5,158.38,158.42,3029.0,143.1544,143.2628,143.1544,143.1905,3029.0
2019-09-20 11:30:00,158.46,158.47,158.26,158.31,2400.0,143.2267,143.2357,143.0459,143.0911,2400.0
2019-09-20 11:35:00,158.26,158.27,158.09,158.27,2800.0,143.0459,143.0549,142.8922,143.0549,2800.0
2019-09-20 11:40:00,158.27,158.27,158.11,158.14,3718.0,143.0549,143.0549,142.9103,142.9374,3718.0
2019-09-20 11:45:00,158.1,158.3,158.09,158.3,16035.0,142.9013,143.082,142.8922,143.082,16035.0
2019-09-20 11:50:00,158.33,158.41,158.27,158.32,3560.0,143.1092,143.1815,143.0549,143.1001,3560.0
2019-09-20 11:55:00,158.38,158.42,158.25,158.28,6460.0,143.1544,143.1905,143.0369,143.064,6460.0
2019-09-20 12:00:00,158.3,158.34,158.16,158.16,9600.0,143.082,143.1182,142.9555,142.9555,9600.0
2019-09-20 12:05:00,158.21,158.24,158.16,158.2,1681.0,143.0007,143.0278,142.9555,142.9917,1681.0
2019-09-20 12:10:00,158.25,158.29,158.21,158.27,2708.0,143.0369,143.073,143.0007,143.0549,2708.0
2019-09-20 12:15:00,158.3,158.34,158.25,158.25,12602.0,143.082,143.1182,143.0369,143.0369,12602.0
2019-09-20 12:20:00,158.29,158.3,158.23,158.23,3030.0,143.073,143.082,143.0188,143.0188,3030.0
2019-09-20 12:25:00,158.21,158.21,158.14,158.15,14099.0,143.0007,143.0007,142.9374,142.9465,14099.0
2019-09-20 12:30:00,158.17,158.18,158.05,158.09,2133.0,142.9645,142.9736,142.8561,142.8922,2133.0
2019-09-20 12:35:00,158.08,158.09,157.97,157.97,2270.0,142.8832,142.8922,142.7838,142.7838,2270.0
2019-09-20 12:40:00,157.96,157.99,157.89,157.99,2481.0,142.7747,142.8019,142.7115,142.8019,2481.0
2019-09-20 12:45:00,158.03,158.11,158.0,158.11,2200.0,142.838,142.9103,142.8109,142.9103,2200.0
2019-09-20 12:50:00,158.08,158.18,158.08,158.12,3766.0,142.8832,142.9736,142.8832,142.9194,3766.0
2019-09-20 12:55:00,158.1,158.31,158.1,158.25,3563.0,142.9013,143.0911,142.9013,143.0369,3563.0
2019-09-20 13:00:00,158.28,158.29,158.22,158.27,2588.0,143.064,143.073,143.0097,143.0549,2588.0
2019-09-20 13:05:00,158.24,158.27,158.22,158.23,3080.0,143.0278,143.0549,143.0097,143.0188,3080.0
2019-09-20 13:10:00,158.19,158.21,157.63,157.63,8594.0,142.9826,143.0007,142.4765,142.4765,8594.0
2019-09-20 13:15:00,157.53,157.63,156.94,157.38,11647.0,142.3861,142.4765,141.8528,142.2505,11647.0
2019-09-20 13:20:00,157.51,157.61,157.34,157.59,3174.0,142.368,142.4584,142.2143,142.4403,3174.0
2019-09-20 13:25:00,157.64,157.91,157.59,157.76,6019.0,142.4855,142.7295,142.4403,142.594,6019.0
2019-09-20 13:30:00,157.75,157.86,157.69,157.82,4113.0,142.5849,142.6843,142.5307,142.6482,4113.0
2019-09-20 13:35:00,157.87,158.12,157.87,158.01,4175.0,142.6934,142.9194,142.6934,142.8199,4175.0
2019-09-20 13:40:00,158.0,158.33,157.99,158.29,13985.0,142.8109,143.1092,142.8019,143.073,13985.0
2019-09-20 13:45:00,158.27,158.27,158.08,158.08,6328.0,143.0549,143.0549,142.8832,142.8832,6328.0
2019-09-20 13:50:00,158.07,158.14,158.03,158.09,3100.0,142.8742,142.9374,142.838,142.8922,3100.0
2019-09-20 13:55:00,158.07,158.36,158.0,158.21,5107.0,142.8742,143.1363,142.8109,143.0007,5107.0
2019-09-20 14:00:00,158.47,158.7,158.44,158.64,14612.0,143.2357,143.4436,143.2086,143.3894,14612.0
2019-09-20 14:05:00,158.65,158.65,158.29,158.35,5522.0,143.3984,143.3984,143.073,143.1272,5522.0
2019-09-20 14:10:00,158.41,158.47,158.33,158.36,2979.0,143.1815,143.2357,143.1092,143.1363,2979.0
2019-09-20 14:15:00,158.34,158.43,158.28,158.32,3100.0,143.1182,143.1996,143.064,143.1001,3100.0
2019-09-20 14:20:00,158.29,158.58,158.29,158.58,2403.0,143.073,143.3351,143.073,143.3351,2403.0
2019-09-20 14:25:00,158.56,158.59,158.47,158.49,3136.0,143.3171,143.3442,143.2357,143.2538,3136.0
2019-09-20 14:30:00,158.44,158.55,158.44,158.53,3395.0,143.2086,143.308,143.2086,143.2899,3395.0
2019-09-20 14:35:00,158.5,158.59,158.5,158.5,4477.0,143.2628,143.3442,143.2628,143.2628,4477.0
2019-09-20 14:40:00,158.5,158.54,158.45,158.46,3414.0,143.2628,143.299,143.2176,143.2267,3414.0
2019-09-20 14:45:00,158.45,158.48,158.42,158.43,3976.0,143.2176,143.2447,143.1905,143.1996,3976.0
2019-09-20 14:50:00,158.37,158.37,158.17,158.17,5780.0,143.1453,143.1453,142.9645,142.9645,5780.0
2019-09-20 14:55:00,158.18,158.27,158.16,158.2,3443.0,142.9736,143.0549,142.9555,142.9917,3443.0
2019-09-20 15:00:00,158.17,158.23,158.07,158.13,7958.0,142.9645,143.0188,142.8742,142.9284,7958.0
2019-09-20 15:05:00,158.13,158.16,158.02,158.02,3323.0,142.9284,142.9555,142.829,142.829,3323.0
2019-09-20 15:10:00,158.03,158.13,157.92,158.1,3760.0,142.838,142.9284,142.7386,142.9013,3760.0
2019-09-20 15:15:00,158.09,158.14,157.99,158.02,5063.0,142.8922,142.9374,142.8019,142.829,5063.0
2019-09-20 15:20:00,158.04,158.05,157.85,157.89,5600.0,142.847,142.8561,142.6753,142.7115,5600.0
2019-09-20 15:25:00,157.89,157.9,157.76,157.81,6048.0,142.7115,142.7205,142.594,142.6392,6048.0
2019-09-20 15:30:00,157.84,157.86,157.67,157.76,8870.0,142.6663,142.6843,142.5126,142.594,8870.0
2019-09-20 15:35:00,157.76,157.95,157.73,157.78,27988.0,142.594,142.7657,142.5668,142.612,27988.0
2019-09-20 15:40:00,157.78,157.91,157.77,157.81,21652.0,142.612,142.7295,142.603,142.6392,21652.0
2019-09-20 15:45:00,157.79,157.92,157.75,157.89,29873.0,142.6211,142.7386,142.5849,142.7115,29873.0
2019-09-20 15:50:00,157.9,158.14,157.89,158.1,58584.0,142.7205,142.9374,142.7115,142.9013,58584.0
2019-09-20 15:55:00,158.07,158.14,157.67,157.68,87936.0,142.8742,142.9374,142.5126,142.5217,87936.0
2019-09-23 09:30:00,157.25,157.45,157.06,157.32,17138.0,142.133,142.3138,141.9613,142.1963,17138.0
2019-09-23 09:35:00,157.42,157.83,157.42,157.71,4165.0,142.2866,142.6572,142.2866,142.5488,4165.0
2019-09-23 09:40:00,157.71,157.73,157.32,157.53,2516.0,142.5488,142.5668,142.1963,142.3861,2516.0
2019-09-23 09:45:00,157.59,157.87,157.52,157.67,4789.0,142.4403,142.6934,142.377,142.5126,4789.0
2019-09-23 09:50:00,157.69,157.75,157.59,157.67,1715.0,142.5307,142.5849,142.4403,142.5126,1715.0
2019-09-23 09:55:00,157.76,157.9,157.62,157.74,3368.0,142.594,142.7205,142.4674,142.5759,3368.0
2019-09-23 10:00:00,157.76,157.86,157.61,157.68,6577.0,142.594,142.6843,142.4584,142.5217,6577.0
2019-09-23 10:05:00,157.71,157.9,157.67,157.86,3129.0,142.5488,142.7205,142.5126,142.6843,3129.0
2019-09-23 10:10:00,157.9,158.0,157.78,157.95,6899.0,142.7205,142.8109,142.612,142.7657,6899.0
2019-09-23 10:15:00,157.91,158.08,157.9,158.03,2580.0,142.7295,142.8832,142.7205,142.838,2580.0
2019-09-23 10:20:00,157.99,158.2,157.95,158.1,3600.0,142.8019,142.9917,142.7657,142.9013,3600.0
2019-09-23 10:25:00,158.11,158.15,158.09,158.14,1331.0,142.9103,142.9465,142.8922,142.9374,1331.0
2019-09-23 10:30:00,158.15,158.28,158.11,158.28,6523.0,142.9465,143.064,142.9103,143.064,6523.0
2019-09-23 10:35:00,158.26,158.37,158.25,158.37,2153.0,143.0459,143.1453,143.0369,143.1453,2153.0
2019-09-23 10:40:00,158.42,158.59,158.4,158.58,4321.0,143.1905,143.3442,143.1724,143.3351,4321.0
2019-09-23 10:45:00,158.52,158.65,158.45,158.58,10867.0,143.2809,143.3984,143.2176,143.3351,10867.0
2019-09-23 10:50:00,158.56,158.65,158.47,158.47,5903.0,143.3171,143.3984,143.2357,143.2357,5903.0
2019-09-23 10:55:00,158.5,158.51,158.21,158.21,3608.0,143.2628,143.2719,143.0007,143.0007,3608.0
2019-09-23 11:00:00,158.27,158.39,158.17,158.31,4559.0,143.0549,143.1634,142.9645,143.0911,4559.0
2019-09-23 11:05:00,158.31,158.53,158.31,158.4,6148.0,143.0911,143.2899,143.0911,143.1724,6148.0
2019-09-23 11:10:00,158.36,158.39,158.24,158.3,7902.0,143.1363,143.1634,143.0278,143.082,7902.0
2019-09-23 11:15:00,158.31,158.35,158.15,158.15,12171.0,143.0911,143.1272,142.9465,142.9465,12171.0
2019-09-23 11:20:00,158.11,158.26,158.09,158.26,8825.0,142.9103,143.0459,142.8922,143.0459,8825.0
2019-09-23 11:25:00,158.26,158.31,158.19,158.27,10711.0,143.0459,143.0911,142.9826,143.0549,10711.0
2019-09-23 11:30:00,158.27,158.4,158.27,158.38,11546.0,143.0549,143.1724,143.0549,143.1544,11546.0
2019-09-23 11:35:00,158.38,158.53,158.38,158.53,4112.0,143.1544,143.2899,143.1544,143.2899,4112.0
2019-09-23 11:40:00,158.53,158.6,158.48,158.5,13803.0,143.2899,143.3532,143.2447,143.2628,13803.0
2019-09-23 11:45:00,158.55,158.55,158.31,158.31,5699.0,143.308,143.308,143.0911,143.0911,5699.0
2019-09-23 11:50:00,158.34,158.41,158.32,158.37,6338.0,143.1182,143.1815,143.1001,143.1453,6338.0
2019-09-23 11:55:00,158.37,158.39,158.3,158.39,6315.0,143.1453,143.1634,143.082,143.1634,6315.0
2019-09-23 12:00:00,158.42,158.48,158.42,158.47,8431.0,143.1905,143.2447,143.1905,143.2357,8431.0
2019-09-23 12:05:00,158.51,158.53,158.44,158.44,6049.0,143.2719,143.2899,143.2086,143.2086,6049.0
2019-09-23 12:10:00,158.43,158.46,158.3,158.38,8171.0,143.1996,143.2267,143.082,143.1544,8171.0
2019-09-23 12:15:00,158.37,158.48,158.27,158.48,37131.0,143.1453,143.2447,143.0549,143.2447,37131.0
2019-09-23 12:20:00,158.5,158.51,158.39,158.44,3598.0,143.2628,143.2719,143.1634,143.2086,3598.0
2019-09-23 12:25:00,158.46,158.52,158.45,158.45,6419.0,143.2267,143.2809,143.2176,143.2176,6419.0
2019-09-23 12:30:00,158.47,158.52,158.47,158.5,7731.0,143.2357,143.2809,143.2357,143.2628,7731.0
2019-09-23 12:35:00,158.48,158.53,158.45,158.46,4461.0,143.2447,143.2899,143.2176,143.2267,4461.0
2019-09-23 12:40:00,158.48,158.54,158.48,158.54,3891.0,143.2447,143.299,143.2447,143.299,3891.0
2019-09-23 12:45:00,158.5,158.6,158.46,158.6,4951.0,143.2628,143.3532,143.2267,143.3532,4951.0
2019-09-23 12:50:00,158.59,158.59,158.53,158.54,3880.0,143.3442,143.3442,143.2899,143.299,3880.0
2019-09-23 12:55:00,158.53,158.55,158.42,158.51,4300.0,143.2899,143.308,143.1905,143.2719,4300.0
2019-09-23 13:00:00,158.51,158.53,158.42,158.44,3216.0,143.2719,143.2899,143.1905,143.2086,3216.0
2019-09-23 13:05:00,158.47,158.55,158.41,158.55,3477.0,143.2357,143.308,143.1815,143.308,3477.0
2019-09-23 13:10:00,158.56,158.56,158.49,158.55,6700.0,143.3171,143.3171,143.2538,143.308,6700.0
2019-09-23 13:15:00,158.54,158.61,158.54,158.6,2179.0,143.299,143.3622,143.299,143.3532,2179.0
2019-09-23 13:20:00,158.62,158.7,158.6,158.67,8629.0,143.3713,143.4436,143.3532,143.4165,8629.0
2019-09-23 13:25:00,158.65,158.85,158.65,158.82,4638.0,143.3984,143.5792,143.3984,143.5521,4638.0
2019-09-23 13:30:00,158.82,158.88,158.74,158.74,5160.0,143.5521,143.6063,143.4798,143.4798,5160.0
2019-09-23 13:35:00,158.77,158.89,158.76,158.82,3643.0,143.5069,143.6153,143.4978,143.5521,3643.0
2019-09-23 13:40:00,158.83,158.84,158.78,158.8,3682.0,143.5611,143.5701,143.5159,143.534,3682.0
2019-09-23 13:45:00,158.79,158.81,158.71,158.71,1122.0,143.5249,143.543,143.4526,143.4526,1122.0
2019-09-23 13:50:00,158.67,158.67,158.58,158.6,5593.0,143.4165,143.4165,143.3351,143.3532,5593.0
2019-09-23 13:55:00,158.62,158.7,158.62,158.69,3978.0,143.3713,143.4436,143.3713,143.4346,3978.0
2019-09-23 14:00:00,158.67,158.72,158.61,158.64,8689.0,143.4165,143.4617,143.3622,143.3894,8689.0
2019-09-23 14:05:00,158.65,158.68,158.5,158.52,5764.0,143.3984,143.4255,143.2628,143.2809,5764.0
2019-09-23 14:10:00,158.47,158.56,158.46,158.52,3120.0,143.2357,143.3171,143.2267,143.2809,3120.0
2019-09-23 14:15:00,158.55,158.56,158.46,158.47,2556.0,143.308,143.3171,143.2267,143.2357,2556.0
2019-09-23 14:20:00,158.47,158.48,158.36,158.43,3493.0,143.2357,143.2447,143.1363,143.1996,3493.0
2019-09-23 14:25:00,158.42,158.42,158.3,158.35,7013.0,143.1905,143.1905,143.082,143.1272,7013.0
2019-09-23 14:30:00,158.34,158.45,158.33,158.44,6136.0,143.1182,143.2176,143.1092,143.2086,6136.0
2019-09-23 14:35:00,158.44,158.6,158.44,158.53,7519.0,143.2086,143.3532,143.2086,143.2899,7519.0
2019-09-23 14:40:00,158.54,158.6,158.53,158.53,2993.0,143.299,143.3532,143.2899,143.2899,2993.0
2019-09-23 14:45:00,158.5,158.52,158.47,158.5,5624.0,143.2628,143.2809,143.2357,143.2628,5624.0
2019-09-23 14:50:00,158.49,158.52,158.45,158.45,4187.0,143.2538,143.2809,143.2176,143.2176,4187.0
2019-09-23 14:55:00,158.4,158.49,158.36,158.49,6687.0,143.1724,143.2538,143.1363,143.2538,6687.0
2019-09-23 15:00:00,158.46,158.51,158.39,158.47,6631.0,143.2267,143.2719,143.1634,143.2357,6631.0
2019-09-23 15:05:00,158.43,158.43,158.32,158.32,10296.0,143.1996,143.1996,143.1001,143.1001,10296.0
2019-09-23 15:10:00,158.35,158.39,158.3,158.38,6988.0,143.1272,143.1634,143.082,143.1544,6988.0
2019-09-23 15:15:00,158.39,158.43,158.26,158.28,5796.0,143.1634,143.1996,143.0459,143.064,5796.0
2019-09-23 15:20:00,158.26,158.32,158.2,158.25,7193.0,143.0459,143.1001,142.9917,143.0369,7193.0
2019-09-23 15:25:00,158.23,158.25,158.14,158.24,13563.0,143.0188,143.0369,142.9374,143.0278,13563.0
2019-09-23 15:30:00,158.24,158.35,158.18,158.34,10979.0,143.0278,143.1272,142.9736,143.1182,10979.0
2019-09-23 15:35:00,158.35,158.35,158.15,158.15,14721.0,143.1272,143.1272,142.9465,142.9465,14721.0
2019-09-23 15:40:00,158.15,158.15,157.97,158.0,19755.0,142.9465,142.9465,142.7838,142.8109,19755.0
2019-09-23 15:45:00,158.0,158.08,157.95,158.01,33773.0,142.8109,142.8832,142.7657,142.8199,33773.0
2019-09-23 15:50:00,158.0,158.01,157.72,157.74,43304.0,142.8109,142.8199,142.5578,142.5759,43304.0
2019-09-23 15:55:00,157.76,157.8,157.61,157.72,91079.0,142.594,142.6301,142.4584,142.5578,91079.0
2019-09-24 09:30:00,158.16,158.7,157.95,158.46,18782.0,142.9555,143.4436,142.7657,143.2267,18782.0
2019-09-24 09:35:00,158.38,158.7,158.27,158.7,8103.0,143.1544,143.4436,143.0549,143.4436,8103.0
2019-09-24 09:40:00,158.68,158.99,158.56,158.84,10483.0,143.4255,143.7057,143.3171,143.5701,10483.0
2019-09-24 09:45:00,158.79,159.05,158.77,158.96,7466.0,143.5249,143.7599,143.5069,143.6786,7466.0
2019-09-24 09:50:00,158.99,159.0,158.76,158.93,6335.0,143.7057,143.7148,143.4978,143.6515,6335.0
2019-09-24 09:55:00,158.94,159.15,158.94,159.05,9332.0,143.6605,143.8503,143.6605,143.7599,9332.0
2019-09-24 10:00:00,158.98,159.2,158.94,159.14,7711.0,143.6967,143.8955,143.6605,143.8413,7711.0
2019-09-24 10:05:00,159.14,159.2,158.83,159.06,10050.0,143.8413,143.8955,143.5611,143.769,10050.0
2019-09-24 10:10:00,159.07,159.46,159.05,159.44,4875.0,143.778,144.1305,143.7599,144.1125,4875.0
2019-09-24 10:15:00,159.42,159.78,159.38,159.78,21423.0,144.0944,144.4198,144.0582,144.4198,21423.0
2019-09-24 10:20:00,159.78,159.81,159.46,159.53,8738.0,144.4198,144.4469,144.1305,144.1938,8738.0
2019-09-24 10:25:00,159.55,159.72,159.54,159.72,7043.0,144.2119,144.3655,144.2028,144.3655,7043.0
2019-09-24 10:30:00,159.72,159.78,159.62,159.77,7319.0,144.3655,144.4198,144.2752,144.4107,7319.0
2019-09-24 10:35:00,159.72,159.94,159.72,159.9,11458.0,144.3655,144.5644,144.3655,144.5282,11458.0
2019-09-24 10:40:00,159.88,159.9,159.82,159.86,6291.0,144.5102,144.5282,144.4559,144.4921,6291.0
2019-09-24 10:45:00,159.92,159.98,159.9,159.92,7585.0,144.5463,144.6005,144.5282,144.5463,7585.0
2019-09-24 10:50:00,159.97,160.16,159.93,160.12,124387.0,144.5915,144.7632,144.5554,144.7271,124387.0
2019-09-24 10:55:00,160.13,160.3,160.13,160.19,8980.0,144.7361,144.8898,144.7361,144.7904,8980.0
2019-09-24 11:00:00,160.16,160.24,159.89,159.9,6541.0,144.7632,144.8356,144.5192,144.5282,6541.0
2019-09-24 11:05:00,159.92,159.93,159.69,159.77,8155.0,144.5463,144.5554,144.3384,144.4107,8155.0
2019-09-24 11:10:00,159.77,159.81,159.69,159.73,7143.0,144.4107,144.4469,144.3384,144.3746,7143.0
2019-09-24 11:15:00,159.73,159.75,159.44,159.5,39996.0,144.3746,144.3927,144.1125,144.1667,39996.0
2019-09-24 11:20:00,159.49,159.5,159.37,159.44,12143.0,144.1577,144.1667,144.0492,144.1125,12143.0
2019-09-24 11:25:00,159.4,159.65,159.37,159.6,5390.0,144.0763,144.3023,144.0492,144.2571,5390.0
2019-09-24 11:30:00,159.6,159.6,159.44,159.5,7529.0,144.2571,144.2571,144.1125,144.1667,7529.0
2019-09-24 11:35:00,159.48,159.52,159.06,159.13,34364.0,144.1486,144.1848,143.769,143.8323,34364.0
2019-09-24 11:40:00,159.16,159.31,159.07,159.25,5809.0,143.8594,143.995,143.778,143.9407,5809.0
2019-09-24 11:45:00,159.22,159.44,159.22,159.39,2702.0,143.9136,144.1125,143.9136,144.0673,2702.0
2019-09-24 11:50:00,159.4,159.46,159.38,159.44,8655.0,144.0763,144.1305,144.0582,144.1125,8655.0
2019-09-24 11:55:00,159.42,159.56,159.38,159.52,3851.0,144.0944,144.2209,144.0582,144.1848,3851.0
2019-09-24 12:00:00,159.48,159.77,159.48,159.77,4136.0,144.1486,144.4107,144.1486,144.4107,4136.0
2019-09-24 12:05:00,159.8,159.92,159.8,159.88,3669.0,144.4378,144.5463,144.4378,144.5102,3669.0
2019-09-24 12:10:00,159.81,159.9,159.81,159.9,3238.0,144.4469,144.5282,144.4469,144.5282,3238.0
2019-09-24 12:15:00,159.83,159.94,159.77,159.77,4956.0,144.465,144.5644,144.4107,144.4107,4956.0
2019-09-24 12:20:00,159.74,159.74,159.27,159.3,27238.0,144.3836,144.3836,143.9588,143.9859,27238.0
2019-09-24 12:25:00,159.31,159.37,159.04,159.13,4680.0,143.995,144.0492,143.7509,143.8323,4680.0
2019-09-24 12:30:00,159.09,159.1,158.93,159.1,6938.0,143.7961,143.8051,143.6515,143.8051,6938.0
2019-09-24 12:35:00,159.04,159.12,158.95,159.02,15766.0,143.7509,143.8232,143.6696,143.7328,15766.0
2019-09-24 12:40:00,159.03,159.08,158.94,159.02,16795.0,143.7419,143.7871,143.6605,143.7328,16795.0
2019-09-24 12:45:00,159.01,159.06,158.96,159.05,5890.0,143.7238,143.769,143.6786,143.7599,5890.0
2019-09-24 12:50:00,158.99,159.01,158.9,158.94,10133.0,143.7057,143.7238,143.6244,143.6605,10133.0
2019-09-24 12:55:00,158.92,158.96,158.79,158.84,4579.0,143.6424,143.6786,143.5249,143.5701,4579.0
2019-09-24 13:00:00,158.86,158.86,158.6,158.6,7276.0,143.5882,143.5882,143.3532,143.3532,7276.0
2019-09-24 13:05:00,158.61,158.75,158.56,158.65,7411.0,143.3622,143.4888,143.3171,143.3984,7411.0
2019-09-24 13:10:00,158.6,158.6,158.37,158.48,5691.0,143.3532,143.3532,143.1453,143.2447,5691.0
2019-09-24 13:15:00,158.5,158.72,158.44,158.66,8604.0,143.2628,143.4617,143.2086,143.4074,8604.0
2019-09-24 13:20:00,158.62,158.63,158.46,158.55,6494.0,143.3713,143.3803,143.2267,143.308,6494.0
2019-09-24 13:25:00,158.54,158.73,158.53,158.63,19930.0,143.299,143.4707,143.2899,143.3803,19930.0
2019-09-24 13:30:00,158.65,159.01,158.62,158.96,10667.0,143.3984,143.7238,143.3713,143.6786,10667.0
2019-09-24 13:35:00,158.94,158.99,158.86,158.86,6973.0,143.6605,143.7057,143.5882,143.5882,6973.0
2019-09-24 13:40:00,158.87,158.88,158.67,158.73,5396.0,143.5973,143.6063,143.4165,143.4707,5396.0
2019-09-24 13:45:00,158.72,158.8,158.66,158.74,6378.0,143.4617,143.534,143.4074,143.4798,6378.0
2019-09-24 13:50:00,158.76,158.97,158.76,158.87,6077.0,143.4978,143.6876,143.4978,143.5973,6077.0
2019-09-24 13:55:00,158.89,158.97,158.78,158.88,3475.0,143.6153,143.6876,143.5159,143.6063,3475.0
2019-09-24 14:00:00,158.88,158.88,158.73,158.74,6556.0,143.6063,143.6063,143.4707,143.4798,6556.0
2019-09-24 14:05:00,158.73,158.78,158.69,158.73,4712.0,143.4707,143.5159,143.4346,143.4707,4712.0
2019-09-24 14:10:00,158.72,159.52,158.65,159.35,13992.0,143.4617,144.1848,143.3984,144.0311,13992.0
2019-09-24 14:15:00,159.35,159.41,159.15,159.39,8195.0,144.0311,144.0853,143.8503,144.0673,8195.0
2019-09-24 14:20:00,159.37,159.37,159.2,159.2,4141.0,144.0492,144.0492,143.8955,143.8955,4141.0
2019-09-24 14:25:00,159.18,159.31,159.13,159.2,2163.0,143.8775,143.995,143.8323,143.8955,2163.0
2019-09-24 14:30:00,159.27,159.35,159.21,159.26,4459.0,143.9588,144.0311,143.9046,143.9498,4459.0
2019-09-24 14:35:00,159.2,159.39,158.95,158.97,13199.0,143.8955,144.0673,143.6696,143.6876,13199.0
2019-09-24 14:40:00,158.98,159.09,158.91,158.99,4961.0,143.6967,143.7961,143.6334,143.7057,4961.0
2019-09-24 14:45:00,158.96,159.14,158.91,159.14,4510.0,143.6786,143.8413,143.6334,143.8413,4510.0
2019-09-24 14:50:00,159.12,159.16,158.94,159.02,15290.0,143.8232,143.8594,143.6605,143.7328,15290.0
2019-09-24 14:55:00,159.01,159.07,158.9,158.99,11245.0,143.7238,143.778,143.6244,143.7057,11245.0
2019-09-24 15:00:00,158.95,158.97,158.76,158.88,11754.0,143.6696,143.6876,143.4978,143.6063,11754.0
2019-09-24 15:05:00,158.9,158.91,158.79,158.85,18451.0,143.6244,143.6334,143.5249,143.5792,18451.0
2019-09-24 15:10:00,158.86,158.98,158.75,158.9,8923.0,143.5882,143.6967,143.4888,143.6244,8923.0
2019-09-24 15:15:00,158.88,158.92,158.84,158.92,7418.0,143.6063,143.6424,143.5701,143.6424,7418.0
2019-09-24 15:20:00,158.88,158.89,158.62,158.66,30408.0,143.6063,143.6153,143.3713,143.4074,30408.0
2019-09-24 15:25:00,158.67,158.85,158.66,158.77,16526.0,143.4165,143.5792,143.4074,143.5069,16526.0
2019-09-24 15:30:00,158.77,158.79,158.67,158.72,7212.0,143.5069,143.5249,143.4165,143.4617,7212.0
2019-09-24 15:35:00,158.74,158.79,158.65,158.73,8326.0,143.4798,143.5249,143.3984,143.4707,8326.0
2019-09-24 15:40:00,158.72,158.89,158.71,158.84,16525.0,143.4617,143.6153,143.4526,143.5701,16525.0
2019-09-24 15:45:00,158.84,159.13,158.83,159.05,23811.0,143.5701,143.8323,143.5611,143.7599,23811.0
2019-09-24 15:50:00,159.02,159.09,158.81,159.09,39523.0,143.7328,143.7961,143.543,143.7961,39523.0
2019-09-24 15:55:00,159.11,159.11,158.73,158.89,110248.0,143.8142,143.8142,143.4707,143.6153,110248.0
2019-09-25 09:30:00,158.98,159.2,158.55,158.68,11219.0,143.6967,143.8955,143.308,143.4255,11219.0
2019-09-25 09:35:00,158.62,158.87,158.62,158.72,4104.0,143.3713,143.5973,143.3713,143.4617,4104.0
2019-09-25 09:40:00,158.78,159.24,158.78,159.24,4256.0,143.5159,143.9317,143.5159,143.9317,4256.0
2019-09-25 09:45:00,159.05,159.12,158.81,159.01,3809.0,143.7599,143.8232,143.543,143.7238,3809.0
2019-09-25 09:50:00,158.98,159.0,158.84,158.84,2802.0,143.6967,143.7148,143.5701,143.5701,2802.0
2019-09-25 09:55:00,158.84,158.88,158.47,158.47,2839.0,143.5701,143.6063,143.2357,143.2357,2839.0
2019-09-25 10:00:00,158.65,158.76,158.49,158.68,5727.0,143.3984,143.4978,143.2538,143.4255,5727.0
2019-09-25 10:05:00,158.74,158.82,158.63,158.63,2183.0,143.4798,143.5521,143.3803,143.3803,2183.0
2019-09-25 10:10:00,158.73,158.74,158.41,158.44,4237.0,143.4707,143.4798,143.1815,143.2086,4237.0
2019-09-25 10:15:00,158.39,158.47,158.18,158.32,10275.0,143.1634,143.2357,142.9736,143.1001,10275.0
2019-09-25 10:20:00,158.16,158.3,158.02,158.14,5468.0,142.9555,143.082,142.829,142.9374,5468.0
2019-09-25 10:25:00,158.2,158.51,158.15,158.5,2934.0,142.9917,143.2719,142.9465,143.2628,2934.0
2019-09-25 10:30:00,158.52,158.59,158.41,158.52,15093.0,143.2809,143.3442,143.1815,143.2809,15093.0
2019-09-25 10:35:00,158.53,158.58,158.42,158.42,3744.0,143.2899,143.3351,143.1905,143.1905,3744.0
2019-09-25 10:40:00,158.42,158.44,158.15,158.24,9354.0,143.1905,143.2086,142.9465,143.0278,9354.0
2019-09-25 10:45:00,158.26,158.35,158.04,158.04,8003.0,143.0459,143.1272,142.847,142.847,8003.0
2019-09-25 10:50:00,158.09,158.6,158.08,158.51,8786.0,142.8922,143.3532,142.8832,143.2719,8786.0
2019-09-25 10:55:00,158.52,158.59,158.02,158.09,11449.0,143.2809,143.3442,142.829,142.8922,11449.0
2019-09-25 11:00:00,158.09,158.28,158.05,158.13,3914.0,142.8922,143.064,142.8561,142.9284,3914.0
2019-09-25 11:05:00,158.08,158.19,158.07,158.13,4179.0,142.8832,142.9826,142.8742,142.9284,4179.0
2019-09-25 11:10:00,158.1,158.13,157.94,157.97,13229.0,142.9013,142.9284,142.7567,142.7838,13229.0
2019-09-25 11:15:00,158.03,158.33,158.03,158.18,8116.0,142.838,143.1092,142.838,142.9736,8116.0
2019-09-25 11:20:00,158.19,158.43,158.19,158.36,3400.0,142.9826,143.1996,142.9826,143.1363,3400.0
2019-09-25 11:25:00,158.42,158.46,158.25,158.28,6966.0,143.1905,143.2267,143.0369,143.064,6966.0
2019-09-25 11:30:00,158.28,158.42,158.26,158.42,2031.0,143.064,143.1905,143.0459,143.1905,2031.0
2019-09-25 11:35:00,158.39,158.47,158.36,158.44,3500.0,143.1634,143.2357,143.1363,143.2086,3500.0
2019-09-25 11:40:00,158.52,158.59,158.44,158.45,2665.0,143.2809,143.3442,143.2086,143.2176,2665.0
2019-09-25 11:45:00,158.47,158.48,158.37,158.48,1426.0,143.2357,143.2447,143.1453,143.2447,1426.0
2019-09-25 11:50:00,158.5,158.56,158.43,158.43,5790.0,143.2628,143.3171,143.1996,143.1996,5790.0
2019-09-25 11:55:00,158.47,158.65,158.47,158.57,6224.0,143.2357,143.3984,143.2357,143.3261,6224.0
2019-09-25 12:00:00,158.56,158.73,158.54,158.73,8822.0,143.3171,143.4707,143.299,143.4707,8822.0
2019-09-25 12:05:00,158.7,158.95,158.67,158.87,7131.0,143.4436,143.6696,143.4165,143.5973,7131.0
2019-09-25 12:10:00,158.78,158.82,158.71,158.79,4363.0,143.5159,143.5521,143.4526,143.5249,4363.0
2019-09-25 12:15:00,158.77,158.77,158.55,158.6,3531.0,143.5069,143.5069,143.308,143.3532,3531.0
2019-09-25 12:20:00,158.67,158.68,158.47,158.51,5109.0,143.4165,143.4255,143.2357,143.2719,5109.0
2019-09-25 12:25:00,158.45,158.55,158.43,158.47,2925.0,143.2176,143.308,143.1996,143.2357,2925.0
2019-09-25 12:30:00,158.49,158.51,158.43,158.51,1418.0,143.2538,143.2719,143.1996,143.2719,1418.0
2019-09-25 12:35:00,158.53,158.6,158.5,158.51,5457.0,143.2899,143.3532,143.2628,143.2719,5457.0
2019-09-25 12:40:00,158.56,158.88,158.56,158.84,7300.0,143.3171,143.6063,143.3171,143.5701,7300.0
2019-09-25 12:45:00,158.87,158.87,158.73,158.73,1100.0,143.5973,143.5973,143.4707,143.4707,1100.0
2019-09-25 12:50:00,158.74,158.74,158.62,158.67,1457.0,143.4798,143.4798,143.3713,143.4165,1457.0
2019-09-25 12:55:00,158.64,158.74,158.53,158.58,6338.0,143.3894,143.4798,143.2899,143.3351,6338.0
2019-09-25 13:00:00,158.58,158.65,158.52,158.6,2126.0,143.3351,143.3984,143.2809,143.3532,2126.0
2019-09-25 13:05:00,158.54,158.64,158.51,158.53,8846.0,143.299,143.3894,143.2719,143.2899,8846.0
2019-09-25 13:10:00,158.53,158.55,158.45,158.5,8263.0,143.2899,143.308,143.2176,143.2628,8263.0
2019-09-25 13:15:00,158.51,158.51,158.46,158.49,5018.0,143.2719,143.2719,143.2267,143.2538,5018.0
2019-09-25 13:20:00,158.49,158.5,158.44,158.48,2802.0,143.2538,143.2628,143.2086,143.2447,2802.0
2019-09-25 13:25:00,158.45,158.46,158.4,158.41,2265.0,143.2176,143.2267,143.1724,143.1815,2265.0
2019-09-25 13:30:00,158.45,158.51,158.39,158.5,12415.0,143.2176,143.2719,143.1634,143.2628,12415.0
2019-09-25 13:35:00,158.5,158.51,158.39,158.44,9443.0,143.2628,143.2719,143.1634,143.2086,9443.0
2019-09-25 13:40:00,158.46,158.47,158.26,158.34,6784.0,143.2267,143.2357,143.0459,143.1182,6784.0
2019-09-25 13:45:00,158.34,158.35,158.21,158.28,13042.0,143.1182,143.1272,143.0007,143.064,13042.0
2019-09-25 13:50:00,158.25,158.36,158.24,158.32,6152.0,143.0369,143.1363,143.0278,143.1001,6152.0
2019-09-25 13:55:00,158.29,158.29,158.16,158.2,8829.0,143.073,143.073,142.9555,142.9917,8829.0
2019-09-25 14:00:00,158.24,158.24,158.15,158.17,12792.0,143.0278,143.0278,142.9465,142.9645,12792.0
2019-09-25 14:05:00,158.18,158.35,158.16,158.29,7372.0,142.9736,143.1272,142.9555,143.073,7372.0
2019-09-25 14:10:00,158.32,158.32,158.21,158.24,7106.0,143.1001,143.1001,143.0007,143.0278,7106.0
2019-09-25 14:15:00,158.25,158.28,158.19,158.26,12975.0,143.0369,143.064,142.9826,143.0459,12975.0
2019-09-25 14:20:00,158.28,158.3,158.23,158.27,4466.0,143.064,143.082,143.0188,143.0549,4466.0
2019-09-25 14:25:00,158.26,158.31,158.25,158.29,6154.0,143.0459,143.0911,143.0369,143.073,6154.0
2019-09-25 14:30:00,158.29,158.34,158.24,158.28,14379.0,143.073,143.1182,143.0278,143.064,14379.0
2019-09-25 14:35:00,158.28,158.38,158.27,158.38,9025.0,143.064,143.1544,143.0549,143.1544,9025.0
2019-09-25 14:40:00,158.37,158.39,158.29,158.29,5508.0,143.1453,143.1634,143.073,143.073,5508.0
2019-09-25 14:45:00,158.28,158.35,158.28,158.34,5124.0,143.064,143.1272,143.064,143.1182,5124.0
2019-09-25 14:50:00,158.34,158.34,158.26,158.29,6097.0,143.1182,143.1182,143.0459,143.073,6097.0
2019-09-25 14:55:00,158.29,158.35,158.23,158.31,11393.0,143.073,143.1272,143.0188,143.0911,11393.0
2019-09-25 15:00:00,158.33,158.37,158.29,158.31,4335.0,143.1092,143.1453,143.073,143.0911,4335.0
2019-09-25 15:05:00,158.31,158.44,158.31,158.36,5804.0,143.0911,143.2086,143.0911,143.1363,5804.0
2019-09-25 15:10:00,158.44,158.45,158.4,158.41,4700.0,143.2086,143.2176,143.1724,143.1815,4700.0
2019-09-25 15:15:00,158.42,158.45,158.36,158.38,4826.0,143.1905,143.2176,143.1363,143.1544,4826.0
2019-09-25 15:20:00,158.39,158.46,158.39,158.41,6333.0,143.1634,143.2267,143.1634,143.1815,6333.0
2019-09-25 15:25:00,158.41,158.41,158.36,158.36,2275.0,143.1815,143.1815,143.1363,143.1363,2275.0
2019-09-25 15:30:00,158.39,158.41,158.32,158.37,9007.0,143.1634,143.1815,143.1001,143.1453,9007.0
2019-09-25 15:35:00,158.38,158.44,158.38,158.44,3724.0,143.1544,143.2086,143.1544,143.2086,3724.0
2019-09-25 15:40:00,158.45,158.56,158.42,158.55,7839.0,143.2176,143.3171,143.1905,143.308,7839.0
2019-09-25 15:45:00,158.56,158.57,158.5,158.53,11018.0,143.3171,143.3261,143.2628,143.2899,11018.0
2019-09-25 15:50:00,158.54,158.77,158.54,158.75,23535.0,143.299,143.5069,143.299,143.4888,23535.0
2019-09-25 15:55:00,158.74,158.93,158.68,158.8,78480.0,143.4798,143.6515,143.4255,143.534,78480.0
2019-09-26 09:30:00,158.33,158.89,158.33,158.89,26896.0,143.1092,143.6153,143.1092,143.6153,26896.0
2019-09-26 09:35:00,158.85,159.0,158.46,158.99,7052.0,143.5792,143.7148,143.2267,143.7057,7052.0
2019-09-26 09:40:00,158.98,159.27,158.89,159.18,3615.0,143.6967,143.9588,143.6153,143.8775,3615.0
2019-09-26 09:45:00,159.15,159.53,159.15,159.51,15270.0,143.8503,144.1938,143.8503,144.1757,15270.0
2019-09-26 09:50:00,159.4,159.61,159.39,159.52,11610.0,144.0763,144.2661,144.0673,144.1848,11610.0
2019-09-26 09:55:00,159.57,159.59,159.07,159.28,16602.0,144.23,144.248,143.778,143.9678,16602.0
2019-09-26 10:00:00,159.26,159.26,159.06,159.14,5844.0,143.9498,143.9498,143.769,143.8413,5844.0
2019-09-26 10:05:00,159.16,159.26,159.09,159.2,2015.0,143.8594,143.9498,143.7961,143.8955,2015.0
2019-09-26 10:10:00,159.14,159.35,159.07,159.2,2169.0,143.8413,144.0311,143.778,143.8955,2169.0
2019-09-26 10:15:00,159.16,159.16,158.94,158.96,6520.0,143.8594,143.8594,143.6605,143.6786,6520.0
2019-09-26 10:20:00,158.95,159.05,158.93,158.93,10159.0,143.6696,143.7599,143.6515,143.6515,10159.0
2019-09-26 10:25:00,158.96,159.19,158.95,159.16,4350.0,143.6786,143.8865,143.6696,143.8594,4350.0
2019-09-26 10:30:00,159.18,159.29,159.1,159.11,3608.0,143.8775,143.9769,143.8051,143.8142,3608.0
2019-09-26 10:35:00,159.11,159.28,158.99,159.28,10447.0,143.8142,143.9678,143.7057,143.9678,10447.0
2019-09-26 10:40:00,159.35,159.39,159.2,159.2,4141.0,144.0311,144.0673,143.8955,143.8955,4141.0
2019-09-26 10:45:00,159.21,159.31,159.14,159.31,2688.0,143.9046,143.995,143.8413,143.995,2688.0
2019-09-26 10:50:00,159.24,159.4,159.24,159.4,4171.0,143.9317,144.0763,143.9317,144.0763,4171.0
2019-09-26 10:55:00,159.43,159.45,159.25,159.41,5741.0,144.1034,144.1215,143.9407,144.0853,5741.0
2019-09-26 11:00:00,159.39,159.41,159.21,159.25,2644.0,144.0673,144.0853,143.9046,143.9407,2644.0
2019-09-26 11:05:00,159.27,159.36,159.27,159.34,1600.0,143.9588,144.0401,143.9588,144.0221,1600.0
2019-09-26 11:10:00,159.39,159.5,159.39,159.48,5028.0,144.0673,144.1667,144.0673,144.1486,5028.0
2019-09-26 11:15:00,159.5,159.51,159.22,159.28,6695.0,144.1667,144.1757,143.9136,143.9678,6695.0
2019-09-26 11:20:00,159.26,159.28,159.13,159.15,2564.0,143.9498,143.9678,143.8323,143.8503,2564.0
2019-09-26 11:25:00,159.17,159.39,159.17,159.34,2244.0,143.8684,144.0673,143.8684,144.0221,2244.0
2019-09-26 11:30:00,159.37,159.4,159.3,159.4,2847.0,144.0492,144.0763,143.9859,144.0763,2847.0
2019-09-26 11:35:00,159.37,159.46,159.34,159.36,2943.0,144.0492,144.1305,144.0221,144.0401,2943.0
2019-09-26 11:40:00,159.33,159.36,159.13,159.13,1964.0,144.013,144.0401,143.8323,143.8323,1964.0
2019-09-26 11:45:00,159.14,159.25,159.1,159.25,3615.0,143.8413,143.9407,143.8051,143.9407,3615.0
2019-09-26 11:50:00,159.26,159.28,159.19,159.2,5708.0,143.9498,143.9678,143.8865,143.8955,5708.0
2019-09-26 11:55:00,159.23,159.31,159.21,159.31,2425.0,143.9226,143.995,143.9046,143.995,2425.0
2019-09-26 12:00:00,159.27,159.42,159.22,159.42,3856.0,143.9588,144.0944,143.9136,144.0944,3856.0
2019-09-26 12:05:00,159.4,159.59,159.4,159.52,2139.0,144.0763,144.248,144.0763,144.1848,2139.0
2019-09-26 12:10:00,159.49,159.63,159.46,159.6,2910.0,144.1577,144.2842,144.1305,144.2571,2910.0
2019-09-26 12:15:00,159.62,159.73,159.62,159.7,1562.0,144.2752,144.3746,144.2752,144.3475,1562.0
2019-09-26 12:20:00,159.64,159.72,159.46,159.59,10268.0,144.2932,144.3655,144.1305,144.248,10268.0
2019-09-26 12:25:00,159.59,159.96,159.57,159.95,5939.0,144.248,144.5825,144.23,144.5734,5939.0
2019-09-26 12:30:00,159.99,159.99,159.82,159.83,4099.0,144.6096,144.6096,144.4559,144.465,4099.0
2019-09-26 12:35:00,159.84,159.97,159.84,159.92,3120.0,144.474,144.5915,144.474,144.5463,3120.0
2019-09-26 12:40:00,159.91,159.97,159.86,159.9,3982.0,144.5373,144.5915,144.4921,144.5282,3982.0
2019-09-26 12:45:00,159.9,159.96,159.89,159.94,1702.0,144.5282,144.5825,144.5192,144.5644,1702.0
2019-09-26 12:50:00,159.93,159.96,159.87,159.91,1400.0,144.5554,144.5825,144.5011,144.5373,1400.0
2019-09-26 12:55:00,159.94,160.05,159.87,160.05,4008.0,144.5644,144.6638,144.5011,144.6638,4008.0
2019-09-26 13:00:00,160.02,160.07,160.01,160.06,2300.0,144.6367,144.6819,144.6277,144.6729,2300.0
2019-09-26 13:05:00,160.09,160.21,160.03,160.2,5462.0,144.7,144.8084,144.6457,144.7994,5462.0
2019-09-26 13:10:00,160.21,160.21,160.13,160.13,3150.0,144.8084,144.8084,144.7361,144.7361,3150.0
2019-09-26 13:15:00,160.11,160.11,160.0,160.07,1600.0,144.718,144.718,144.6186,144.6819,1600.0
2019-09-26 13:20:00,160.02,160.11,160.01,160.09,2400.0,144.6367,144.718,144.6277,144.7,2400.0
2019-09-26 13:25:00,160.08,160.1,160.04,160.06,3443.0,144.6909,144.709,144.6548,144.6729,3443.0
2019-09-26 13:30:00,160.08,160.19,160.08,160.14,5681.0,144.6909,144.7904,144.6909,144.7452,5681.0
2019-09-26 13:35:00,160.17,160.32,160.16,160.3,8467.0,144.7723,144.9079,144.7632,144.8898,8467.0
2019-09-26 13:40:00,160.28,160.31,160.21,160.26,4615.0,144.8717,144.8988,144.8084,144.8536,4615.0
2019-09-26 13:45:00,160.28,160.36,160.23,160.23,13149.0,144.8717,144.944,144.8265,144.8265,13149.0
2019-09-26 13:50:00,160.21,160.35,160.1,160.34,7203.0,144.8084,144.935,144.709,144.9259,7203.0
2019-09-26 13:55:00,160.33,160.4,160.32,160.4,4634.0,144.9169,144.9802,144.9079,144.9802,4634.0
2019-09-26 14:00:00,160.41,160.62,160.4,160.62,7011.0,144.9892,145.179,144.9802,145.179,7011.0
2019-09-26 14:05:00,160.63,160.84,160.62,160.84,6506.0,145.1881,145.3779,145.179,145.3779,6506.0
2019-09-26 14:10:00,160.87,160.87,160.71,160.72,3854.0,145.405,145.405,145.2604,145.2694,3854.0
2019-09-26 14:15:00,160.72,160.76,160.59,160.69,6171.0,145.2694,145.3056,145.1519,145.2423,6171.0
2019-09-26 14:20:00,160.78,160.82,160.76,160.8,3072.0,145.3236,145.3598,145.3056,145.3417,3072.0
2019-09-26 14:25:00,160.81,160.88,160.75,160.85,8756.0,145.3508,145.414,145.2965,145.3869,8756.0
2019-09-26 14:30:00,160.86,160.88,160.77,160.77,7257.0,145.3959,145.414,145.3146,145.3146,7257.0
2019-09-26 14:35:00,160.76,160.77,160.67,160.72,9965.0,145.3056,145.3146,145.2242,145.2694,9965.0
2019-09-26 14:40:00,160.74,160.81,160.7,160.76,4468.0,145.2875,145.3508,145.2513,145.3056,4468.0
2019-09-26 14:45:00,160.77,160.85,160.76,160.78,5257.0,145.3146,145.3869,145.3056,145.3236,5257.0
2019-09-26 14:50:00,160.77,160.77,160.65,160.71,7194.0,145.3146,145.3146,145.2061,145.2604,7194.0
2019-09-26 14:55:00,160.71,160.73,160.63,160.66,7809.0,145.2604,145.2784,145.1881,145.2152,7809.0
2019-09-26 15:00:00,160.68,160.81,160.68,160.76,9801.0,145.2333,145.3508,145.2333,145.3056,9801.0
2019-09-26 15:05:00,160.76,160.83,160.65,160.83,7379.0,145.3056,145.3688,145.2061,145.3688,7379.0
2019-09-26 15:10:00,160.81,160.84,160.74,160.79,9294.0,145.3508,145.3779,145.2875,145.3327,9294.0
2019-09-26 15:15:00,160.82,160.94,160.78,160.89,7456.0,145.3598,145.4683,145.3236,145.4231,7456.0
2019-09-26 15:20:00,160.9,160.95,160.87,160.93,5965.0,145.4321,145.4773,145.405,145.4592,5965.0
2019-09-26 15:25:00,160.92,161.11,160.9,161.1,32013.0,145.4502,145.6219,145.4321,145.6129,32013.0
2019-09-26 15:30:00,161.11,161.14,161.01,161.08,23169.0,145.6219,145.649,145.5315,145.5948,23169.0
2019-09-26 15:35:00,161.06,161.06,160.8,160.81,13975.0,145.5767,145.5767,145.3417,145.3508,13975.0
2019-09-26 15:40:00,160.81,160.89,160.76,160.78,22323.0,145.3508,145.4231,145.3056,145.3236,22323.0
2019-09-26 15:45:00,160.73,160.85,160.73,160.83,15888.0,145.2784,145.3869,145.2784,145.3688,15888.0
2019-09-26 15:50:00,160.84,160.85,160.51,160.56,41021.0,145.3779,145.3869,145.0796,145.1248,41021.0
2019-09-26 15:55:00,160.54,160.57,160.38,160.49,66369.0,145.1067,145.1338,144.9621,145.0615,66369.0
2019-09-27 09:30:00,160.89,160.89,160.01,160.13,12512.0,145.4231,145.4231,144.6277,144.7361,12512.0
2019-09-27 09:35:00,159.97,160.03,159.84,159.94,3493.0,144.5915,144.6457,144.474,144.5644,3493.0
2019-09-27 09:40:00,159.95,160.11,159.75,159.87,5053.0,144.5734,144.718,144.3927,144.5011,5053.0
2019-09-27 09:45:00,159.95,160.36,159.94,160.29,3455.0,144.5734,144.944,144.5644,144.8807,3455.0
2019-09-27 09:50:00,160.38,160.66,160.36,160.62,5712.0,144.9621,145.2152,144.944,145.179,5712.0
2019-09-27 09:55:00,160.48,160.54,160.2,160.39,4881.0,145.0525,145.1067,144.7994,144.9711,4881.0
2019-09-27 10:00:00,160.46,161.0,160.0,160.57,6142.0,145.0344,145.5225,144.6186,145.1338,6142.0
2019-09-27 10:05:00,160.63,160.91,160.5,160.87,4326.0,145.1881,145.4411,145.0706,145.405,4326.0
2019-09-27 10:10:00,160.81,160.83,160.44,160.44,7664.0,145.3508,145.3688,145.0163,145.0163,7664.0
2019-09-27 10:15:00,160.44,160.44,160.18,160.2,5205.0,145.0163,145.0163,144.7813,144.7994,5205.0
2019-09-27 10:20:00,160.15,160.3,160.14,160.29,2184.0,144.7542,144.8898,144.7452,144.8807,2184.0
2019-09-27 10:25:00,160.34,160.5,160.3,160.37,4680.0,144.9259,145.0706,144.8898,144.9531,4680.0
2019-09-27 10:30:00,160.48,160.49,160.4,160.43,1590.0,145.0525,145.0615,144.9802,145.0073,1590.0
2019-09-27 10:35:00,160.36,160.39,160.24,160.25,1632.0,144.944,144.9711,144.8356,144.8446,1632.0
2019-09-27 10:40:00,160.32,160.38,160.26,160.38,2498.0,144.9079,144.9621,144.8536,144.9621,2498.0
2019-09-27 10:45:00,160.4,160.5,160.36,160.43,9896.0,144.9802,145.0706,144.944,145.0073,9896.0
2019-09-27 10:50:00,160.4,160.5,160.31,160.34,3334.0,144.9802,145.0706,144.8988,144.9259,3334.0
2019-09-27 10:55:00,160.32,160.43,160.29,160.34,2400.0,144.9079,145.0073,144.8807,144.9259,2400.0
2019-09-27 11:00:00,160.31,160.37,160.25,160.25,3001.0,144.8988,144.9531,144.8446,144.8446,3001.0
2019-09-27 11:05:00,160.29,160.38,160.29,160.38,2596.0,144.8807,144.9621,144.8807,144.9621,2596.0
2019-09-27 11:10:00,160.38,160.48,160.37,160.45,2351.0,144.9621,145.0525,144.9531,145.0254,2351.0
2019-09-27 11:15:00,160.47,160.47,160.35,160.35,7028.0,145.0434,145.0434,144.935,144.935,7028.0
2019-09-27 11:20:00,160.38,160.42,160.33,160.34,4221.0,144.9621,144.9982,144.9169,144.9259,4221.0
2019-09-27 11:25:00,160.37,160.41,160.37,160.38,900.0,144.9531,144.9892,144.9531,144.9621,900.0
2019-09-27 11:30:00,160.4,160.48,160.36,160.42,6200.0,144.9802,145.0525,144.944,144.9982,6200.0
2019-09-27 11:35:00,160.45,160.45,159.77,159.92,7214.0,145.0254,145.0254,144.4107,144.5463,7214.0
2019-09-27 11:40:00,160.02,160.05,159.75,159.76,4498.0,144.6367,144.6638,144.3927,144.4017,4498.0
2019-09-27 11:45:00,159.76,160.09,159.75,160.02,5184.0,144.4017,144.7,144.3927,144.6367,5184.0
2019-09-27 11:50:00,159.98,160.02,159.83,159.94,6944.0,144.6005,144.6367,144.465,144.5644,6944.0
2019-09-27 11:55:00,160.13,160.29,160.09,160.18,2651.0,144.7361,144.8807,144.7,144.7813,2651.0
2019-09-27 12:00:00,160.11,160.17,160.04,160.11,3033.0,144.718,144.7723,144.6548,144.718,3033.0
2019-09-27 12:05:00,160.14,160.18,160.06,160.08,2155.0,144.7452,144.7813,144.6729,144.6909,2155.0
2019-09-27 12:10:00,160.04,160.14,160.03,160.13,3253.0,144.6548,144.7452,144.6457,144.7361,3253.0
2019-09-27 12:15:00,160.04,160.08,159.9,159.94,2912.0,144.6548,144.6909,144.5282,144.5644,2912.0
2019-09-27 12:20:00,159.91,160.02,159.9,159.98,1820.0,144.5373,144.6367,144.5282,144.6005,1820.0
2019-09-27 12:25:00,159.9,159.93,159.8,159.91,2144.0,144.5282,144.5554,144.4378,144.5373,2144.0
2019-09-27 12:30:00,159.9,159.9,159.7,159.85,3781.0,144.5282,144.5282,144.3475,144.483,3781.0
2019-09-27 12:35:00,159.87,159.92,159.85,159.92,1334.0,144.5011,144.5463,144.483,144.5463,1334.0
2019-09-27 12:40:00,159.97,159.98,159.85,159.88,3827.0,144.5915,144.6005,144.483,144.5102,3827.0
2019-09-27 12:45:00,159.91,159.91,159.78,159.78,1921.0,144.5373,144.5373,144.4198,144.4198,1921.0
2019-09-27 12:50:00,159.8,159.84,159.72,159.72,4565.0,144.4378,144.474,144.3655,144.3655,4565.0
2019-09-27 12:55:00,159.77,159.82,159.52,159.54,2421.0,144.4107,144.4559,144.1848,144.2028,2421.0
2019-09-27 13:00:00,159.57,159.78,159.52,159.78,3927.0,144.23,144.4198,144.1848,144.4198,3927.0
2019-09-27 13:05:00,159.77,160.01,159.77,159.95,5071.0,144.4107,144.6277,144.4107,144.5734,5071.0
2019-09-27 13:10:00,159.91,159.96,159.88,159.93,1676.0,144.5373,144.5825,144.5102,144.5554,1676.0
2019-09-27 13:15:00,159.87,159.93,159.85,159.89,1640.0,144.5011,144.5554,144.483,144.5192,1640.0
2019-09-27 13:20:00,159.93,159.93,159.78,159.84,2700.0,144.5554,144.5554,144.4198,144.474,2700.0
2019-09-27 13:25:00,159.82,159.95,159.79,159.95,4237.0,144.4559,144.5734,144.4288,144.5734,4237.0
2019-09-27 13:30:00,159.95,159.95,159.83,159.9,2397.0,144.5734,144.5734,144.465,144.5282,2397.0
2019-09-27 13:35:00,159.89,159.9,159.79,159.83,1600.0,144.5192,144.5282,144.4288,144.465,1600.0
2019-09-27 13:40:00,159.85,159.97,159.85,159.89,1900.0,144.483,144.5915,144.483,144.5192,1900.0
2019-09-27 13:45:00,159.92,159.94,159.86,159.87,2118.0,144.5463,144.5644,144.4921,144.5011,2118.0
2019-09-27 13:50:00,159.85,159.93,159.77,159.91,4015.0,144.483,144.5554,144.4107,144.5373,4015.0
2019-09-27 13:55:00,159.91,160.01,159.91,159.94,4085.0,144.5373,144.6277,144.5373,144.5644,4085.0
2019-09-27 14:00:00,159.91,159.91,159.75,159.82,3661.0,144.5373,144.5373,144.3927,144.4559,3661.0
2019-09-27 14:05:00,159.79,159.82,159.74,159.75,3484.0,144.4288,144.4559,144.3836,144.3927,3484.0
2019-09-27 14:10:00,159.75,159.76,159.62,159.74,4001.0,144.3927,144.4017,144.2752,144.3836,4001.0
2019-09-27 14:15:00,159.74,159.78,159.66,159.74,2062.0,144.3836,144.4198,144.3113,144.3836,2062.0
2019-09-27 14:20:00,159.75,159.79,159.74,159.75,5254.0,144.3927,144.4288,144.3836,144.3927,5254.0
2019-09-27 14:25:00,159.74,159.83,159.71,159.78,3981.0,144.3836,144.465,144.3565,144.4198,3981.0
2019-09-27 14:30:00,159.76,159.84,159.74,159.78,4743.0,144.4017,144.474,144.3836,144.4198,4743.0
2019-09-27 14:35:00,159.77,159.83,159.7,159.78,4110.0,144.4107,144.465,144.3475,144.4198,4110.0
2019-09-27 14:40:00,159.77,159.8,159.7,159.71,2155.0,144.4107,144.4378,144.3475,144.3565,2155.0
2019-09-27 14:45:00,159.73,159.74,159.66,159.68,4252.0,144.3746,144.3836,144.3113,144.3294,4252.0
2019-09-27 14:50:00,159.67,159.69,159.52,159.59,4084.0,144.3203,144.3384,144.1848,144.248,4084.0
2019-09-27 14:55:00,159.61,159.65,159.53,159.53,5391.0,144.2661,144.3023,144.1938,144.1938,5391.0
2019-09-27 15:00:00,159.55,159.72,159.54,159.65,5926.0,144.2119,144.3655,144.2028,144.3023,5926.0
2019-09-27 15:05:00,159.65,159.74,159.61,159.67,9822.0,144.3023,144.3836,144.2661,144.3203,9822.0
2019-09-27 15:10:00,159.73,159.79,159.69,159.75,5704.0,144.3746,144.4288,144.3384,144.3927,5704.0
2019-09-27 15:15:00,159.73,159.91,159.73,159.89,7669.0,144.3746,144.5373,144.3746,144.5192,7669.0
2019-09-27 15:20:00,159.88,160.01,159.83,160.0,8204.0,144.5102,144.6277,144.465,144.6186,8204.0
2019-09-27 15:25:00,159.98,160.0,159.81,159.82,13153.0,144.6005,144.6186,144.4469,144.4559,13153.0
2019-09-27 15:30:00,159.81,159.88,159.76,159.85,11008.0,144.4469,144.5102,144.4017,144.483,11008.0
2019-09-27 15:35:00,159.86,159.98,159.82,159.98,13357.0,144.4921,144.6005,144.4559,144.6005,13357.0
2019-09-27 15:40:00,159.97,160.26,159.96,160.25,18030.0,144.5915,144.8536,144.5825,144.8446,18030.0
2019-09-27 15:45:00,160.26,160.32,160.2,160.3,10835.0,144.8536,144.9079,144.7994,144.8898,10835.0
2019-09-27 15:50:00,160.3,160.52,160.3,160.43,33963.0,144.8898,145.0886,144.8898,145.0073,33963.0
2019-09-27 15:55:00,160.4,160.59,160.28,160.55,46325.0,144.9802,145.1519,144.8717,145.1157,46325.0
2019-09-30 09:30:00,160.88,160.99,160.54,160.68,17648.0,145.414,145.5135,145.1067,145.2333,17648.0
2019-09-30 09:35:00,160.56,160.74,160.56,160.71,2596.0,145.1248,145.2875,145.1248,145.2604,2596.0
2019-09-30 09:40:00,160.71,160.88,160.71,160.8,3553.0,145.2604,145.414,145.2604,145.3417,3553.0
2019-09-30 09:45:00,160.81,160.82,160.61,160.74,3951.0,145.3508,145.3598,145.17,145.2875,3951.0
2019-09-30 09:50:00,160.72,160.96,160.63,160.94,12884.0,145.2694,145.4863,145.1881,145.4683,12884.0
2019-09-30 09:55:00,160.96,160.96,160.76,160.76,2435.0,145.4863,145.4863,145.3056,145.3056,2435.0
2019-09-30 10:00:00,160.77,161.0,160.75,160.94,3337.0,145.3146,145.5225,145.2965,145.4683,3337.0
2019-09-30 10:05:00,160.92,161.09,160.91,160.92,7848.0,145.4502,145.6038,145.4411,145.4502,7848.0
2019-09-30 10:10:00,160.88,160.92,160.75,160.8,8040.0,145.414,145.4502,145.2965,145.3417,8040.0
2019-09-30 10:15:00,160.81,160.81,160.61,160.61,7006.0,145.3508,145.3508,145.17,145.17,7006.0
2019-09-30 10:20:00,160.61,160.61,160.34,160.37,4271.0,145.17,145.17,144.9259,144.9531,4271.0
2019-09-30 10:25:00,160.32,160.46,160.32,160.46,3051.0,144.9079,145.0344,144.9079,145.0344,3051.0
2019-09-30 10:30:00,160.46,160.56,160.43,160.45,4774.0,145.0344,145.1248,145.0073,145.0254,4774.0
2019-09-30 10:35:00,160.56,160.65,160.53,160.57,2468.0,145.1248,145.2061,145.0977,145.1338,2468.0
2019-09-30 10:40:00,160.6,160.65,160.53,160.53,1700.0,145.1609,145.2061,145.0977,145.0977,1700.0
2019-09-30 10:45:00,160.45,160.64,160.45,160.6,5406.0,145.0254,145.1971,145.0254,145.1609,5406.0
2019-09-30 10:50:00,160.63,160.87,160.6,160.87,2342.0,145.1881,145.405,145.1609,145.405,2342.0
2019-09-30 10:55:00,160.87,160.92,160.81,160.85,2854.0,145.405,145.4502,145.3508,145.3869,2854.0
2019-09-30 11:00:00,160.94,161.04,160.92,161.01,6778.0,145.4683,145.5586,145.4502,145.5315,6778.0
2019-09-30 11:05:00,161.05,161.05,160.96,161.0,4491.0,145.5677,145.5677,145.4863,145.5225,4491.0
2019-09-30 11:10:00,161.0,161.0,160.92,160.99,4468.0,145.5225,145.5225,145.4502,145.5135,4468.0
2019-09-30 11:15:00,160.96,161.17,160.92,161.16,4779.0,145.4863,145.6761,145.4502,145.6671,4779.0
2019-09-30 11:20:00,161.18,161.26,161.17,161.21,6377.0,145.6852,145.7575,145.6761,145.7123,6377.0
2019-09-30 11:25:00,161.22,161.42,161.19,161.42,4537.0,145.7213,145.9021,145.6942,145.9021,4537.0
2019-09-30 11:30:00,161.45,161.46,161.38,161.42,6133.0,145.9292,145.9383,145.866,145.9021,6133.0
2019-09-30 11:35:00,161.39,161.46,161.33,161.41,5002.0,145.875,145.9383,145.8208,145.8931,5002.0
2019-09-30 11:40:00,161.41,161.64,161.4,161.54,13852.0,145.8931,146.101,145.884,146.0106,13852.0
2019-09-30 11:45:00,161.49,161.59,161.44,161.45,4029.0,145.9654,146.0558,145.9202,145.9292,4029.0
2019-09-30 11:50:00,161.47,161.5,161.4,161.4,7408.0,145.9473,145.9744,145.884,145.884,7408.0
2019-09-30 11:55:00,161.4,161.54,161.37,161.54,10965.0,145.884,146.0106,145.8569,146.0106,10965.0
2019-09-30 12:00:00,161.59,161.75,161.56,161.69,9331.0,146.0558,146.2004,146.0287,146.1462,9331.0
2019-09-30 12:05:00,161.66,161.72,161.57,161.63,7213.0,146.119,146.1733,146.0377,146.0919,7213.0
2019-09-30 12:10:00,161.62,161.78,161.62,161.7,6181.0,146.0829,146.2275,146.0829,146.1552,6181.0
2019-09-30 12:15:00,161.7,161.78,161.7,161.77,4570.0,146.1552,146.2275,146.1552,146.2185,4570.0
2019-09-30 12:20:00,161.76,161.78,161.67,161.77,7893.0,146.2094,146.2275,146.1281,146.2185,7893.0
2019-09-30 12:25:00,161.77,161.78,161.75,161.77,4513.0,146.2185,146.2275,146.2004,146.2185,4513.0
2019-09-30 12:30:00,161.76,161.78,161.63,161.66,5491.0,146.2094,146.2275,146.0919,146.119,5491.0
2019-09-30 12:35:00,161.7,161.75,161.67,161.75,8016.0,146.1552,146.2004,146.1281,146.2004,8016.0
2019-09-30 12:40:00,161.76,161.77,161.74,161.75,4449.0,146.2094,146.2185,146.1914,146.2004,4449.0
2019-09-30 12:45:00,161.74,161.82,161.74,161.8,10272.0,146.1914,146.2637,146.1914,146.2456,10272.0
2019-09-30 12:50:00,161.81,161.84,161.77,161.8,7195.0,146.2546,146.2817,146.2185,146.2456,7195.0
2019-09-30 12:55:00,161.8,161.81,161.73,161.76,5578.0,146.2456,146.2546,146.1823,146.2094,5578.0
2019-09-30 13:00:00,161.75,161.8,161.74,161.74,8518.0,146.2004,146.2456,146.1914,146.1914,8518.0
2019-09-30 13:05:00,161.75,161.83,161.75,161.82,3669.0,146.2004,146.2727,146.2004,146.2637,3669.0
2019-09-30 13:10:00,161.82,161.89,161.82,161.86,4335.0,146.2637,146.3269,146.2637,146.2998,4335.0
2019-09-30 13:15:00,161.84,161.93,161.84,161.92,13119.0,146.2817,146.3631,146.2817,146.354,13119.0
2019-09-30 13:20:00,161.93,162.08,161.9,161.9,15256.0,146.3631,146.4987,146.336,146.336,15256.0
2019-09-30 13:25:00,161.91,161.91,161.73,161.75,3418.0,146.345,146.345,146.1823,146.2004,3418.0
2019-09-30 13:30:00,161.75,161.78,161.72,161.74,5830.0,146.2004,146.2275,146.1733,146.1914,5830.0
2019-09-30 13:35:00,161.74,161.77,161.62,161.75,4361.0,146.1914,146.2185,146.0829,146.2004,4361.0
2019-09-30 13:40:00,161.78,161.78,161.72,161.76,3699.0,146.2275,146.2275,146.1733,146.2094,3699.0
2019-09-30 13:45:00,161.77,161.82,161.72,161.82,5046.0,146.2185,146.2637,146.1733,146.2637,5046.0
2019-09-30 13:50:00,161.85,161.86,161.65,161.68,4214.0,146.2908,146.2998,146.11,146.1371,4214.0
2019-09-30 13:55:00,161.59,161.68,161.55,161.56,5516.0,146.0558,146.1371,146.0196,146.0287,5516.0
2019-09-30 14:00:00,161.58,161.61,161.46,161.47,4620.0,146.0467,146.0738,145.9383,145.9473,4620.0
2019-09-30 14:05:00,161.48,161.49,161.44,161.44,3636.0,145.9563,145.9654,145.9202,145.9202,3636.0
2019-09-30 14:10:00,161.44,161.51,161.4,161.51,4240.0,145.9202,145.9835,145.884,145.9835,4240.0
2019-09-30 14:15:00,161.51,161.52,161.47,161.49,4053.0,145.9835,145.9925,145.9473,145.9654,4053.0
2019-09-30 14:20:00,161.49,161.5,161.38,161.44,4366.0,145.9654,145.9744,145.866,145.9202,4366.0
2019-09-30 14:25:00,161.43,161.47,161.38,161.47,4592.0,145.9112,145.9473,145.866,145.9473,4592.0
2019-09-30 14:30:00,161.45,161.58,161.44,161.58,11782.0,145.9292,146.0467,145.9202,146.0467,11782.0
2019-09-30 14:35:00,161.58,161.63,161.52,161.55,12211.0,146.0467,146.0919,145.9925,146.0196,12211.0
2019-09-30 14:40:00,161.54,161.54,161.4,161.52,4274.0,146.0106,146.0106,145.884,145.9925,4274.0
2019-09-30 14:45:00,161.55,161.58,161.52,161.56,3563.0,146.0196,146.0467,145.9925,146.0287,3563.0
2019-09-30 14:50:00,161.58,161.68,161.51,161.61,4574.0,146.0467,146.1371,145.9835,146.0738,4574.0
2019-09-30 14:55:00,161.6,161.61,161.51,161.51,5723.0,146.0648,146.0738,145.9835,145.9835,5723.0
2019-09-30 15:00:00,161.52,161.53,161.34,161.35,4764.0,145.9925,146.0015,145.8298,145.8388,4764.0
2019-09-30 15:05:00,161.35,161.41,161.35,161.4,8626.0,145.8388,145.8931,145.8388,145.884,8626.0
2019-09-30 15:10:00,161.42,161.52,161.4,161.49,8306.0,145.9021,145.9925,145.884,145.9654,8306.0
2019-09-30 15:15:00,161.5,161.54,161.45,161.49,6442.0,145.9744,146.0106,145.9292,145.9654,6442.0
2019-09-30 15:20:00,161.52,161.58,161.45,161.55,8719.0,145.9925,146.0467,145.9292,146.0196,8719.0
2019-09-30 15:25:00,161.56,161.63,161.52,161.57,7960.0,146.0287,146.0919,145.9925,146.0377,7960.0
2019-09-30 15:30:00,161.54,161.55,161.36,161.41,9580.0,146.0106,146.0196,145.8479,145.8931,9580.0
2019-09-30 15:35:00,161.42,161.45,161.3,161.45,11041.0,145.9021,145.9292,145.7936,145.9292,11041.0
2019-09-30 15:40:00,161.45,161.59,161.42,161.59,17082.0,145.9292,146.0558,145.9021,146.0558,17082.0
2019-09-30 15:45:00,161.6,161.71,161.39,161.49,17719.0,146.0648,146.1642,145.875,145.9654,17719.0
2019-09-30 15:50:00,161.5,161.67,161.5,161.56,33516.0,145.9744,146.1281,145.9744,146.0287,33516.0
2019-09-30 15:55:00,161.54,161.69,161.41,161.41,73249.0,146.0106,146.1462,145.8931,145.8931,73249.0
2019-10-01 09:30:00,161.83,161.99,161.21,161.48,26340.0,146.2727,146.4173,145.7123,145.9563,26340.0
2019-10-01 09:35:00,161.47,161.61,161.29,161.41,3615.0,145.9473,146.0738,145.7846,145.8931,3615.0
2019-10-01 09:40:00,161.44,161.44,161.08,161.08,3143.0,145.9202,145.9202,145.5948,145.5948,3143.0
2019-10-01 09:45:00,161.04,161.11,160.81,160.82,5248.0,145.5586,145.6219,145.3508,145.3598,5248.0
2019-10-01 09:50:00,160.73,161.01,160.73,160.85,1986.0,145.2784,145.5315,145.2784,145.3869,1986.0
2019-10-01 09:55:00,160.86,160.95,160.69,160.84,4250.0,145.3959,145.4773,145.2423,145.3779,4250.0
2019-10-01 10:00:00,160.64,160.89,160.04,160.53,12826.0,145.1971,145.4231,144.6548,145.0977,12826.0
2019-10-01 10:05:00,160.36,160.4,159.92,159.92,12392.0,144.944,144.9802,144.5463,144.5463,12392.0
2019-10-01 10:10:00,159.91,160.11,159.89,159.96,4802.0,144.5373,144.718,144.5192,144.5825,4802.0
2019-10-01 10:15:00,160.01,160.17,159.94,160.08,5544.0,144.6277,144.7723,144.5644,144.6909,5544.0
2019-10-01 10:20:00,160.04,160.13,159.79,159.88,9021.0,144.6548,144.7361,144.4288,144.5102,9021.0
2019-10-01 10:25:00,159.97,160.38,159.93,160.38,4693.0,144.5915,144.9621,144.5554,144.9621,4693.0
2019-10-01 10:30:00,160.33,160.45,160.27,160.45,8245.0,144.9169,145.0254,144.8627,145.0254,8245.0
2019-10-01 10:35:00,160.4,160.75,160.37,160.75,6494.0,144.9802,145.2965,144.9531,145.2965,6494.0
2019-10-01 10:40:00,160.75,160.81,160.45,160.56,9284.0,145.2965,145.3508,145.0254,145.1248,9284.0
2019-10-01 10:45:00,160.59,160.71,160.54,160.54,6094.0,145.1519,145.2604,145.1067,145.1067,6094.0
2019-10-01 10:50:00,160.61,160.71,160.55,160.66,5484.0,145.17,145.2604,145.1157,145.2152,5484.0
2019-10-01 10:55:00,160.69,160.71,160.5,160.56,9711.0,145.2423,145.2604,145.0706,145.1248,9711.0
2019-10-01 11:00:00,160.5,160.52,160.28,160.38,21103.0,145.0706,145.0886,144.8717,144.9621,21103.0
2019-10-01 11:05:00,160.41,160.65,160.37,160.64,8738.0,144.9892,145.2061,144.9531,145.1971,8738.0
2019-10-01 11:10:00,160.64,160.66,160.38,160.38,9779.0,145.1971,145.2152,144.9621,144.9621,9779.0
2019-10-01 11:15:00,160.31,160.43,160.31,160.31,3516.0,144.8988,145.0073,144.8988,144.8988,3516.0
2019-10-01 11:20:00,160.29,160.44,160.28,160.37,4004.0,144.8807,145.0163,144.8717,144.9531,4004.0
2019-10-01 11:25:00,160.38,160.39,160.27,160.31,7217.0,144.9621,144.9711,144.8627,144.8988,7217.0
2019-10-01 11:30:00,160.31,160.31,160.18,160.2,3478.0,144.8988,144.8988,144.7813,144.7994,3478.0
2019-10-01 11:35:00,160.17,160.21,160.04,160.13,4218.0,144.7723,144.8084,144.6548,144.7361,4218.0
2019-10-01 11:40:00,160.11,160.11,159.9,160.03,8300.0,144.718,144.718,144.5282,144.6457,8300.0
2019-10-01 11:45:00,160.0,160.0,159.84,159.86,4902.0,144.6186,144.6186,144.474,144.4921,4902.0
2019-10-01 11:50:00,159.85,159.88,159.72,159.79,7006.0,144.483,144.5102,144.3655,144.4288,7006.0
2019-10-01 11:55:00,159.81,159.92,159.77,159.9,5264.0,144.4469,144.5463,144.4107,144.5282,5264.0
2019-10-01 12:00:00,159.87,159.9,159.68,159.73,4024.0,144.5011,144.5282,144.3294,144.3746,4024.0
2019-10-01 12:05:00,159.72,159.74,159.58,159.67,5500.0,144.3655,144.3836,144.239,144.3203,5500.0
2019-10-01 12:10:00,159.64,159.64,159.42,159.49,2433.0,144.2932,144.2932,144.0944,144.1577,2433.0
2019-10-01 12:15:00,159.49,159.67,159.46,159.53,3168.0,144.1577,144.3203,144.1305,144.1938,3168.0
2019-10-01 12:20:00,159.57,159.63,159.47,159.47,2333.0,144.23,144.2842,144.1396,144.1396,2333.0
2019-10-01 12:25:00,159.48,159.63,159.48,159.6,2411.0,144.1486,144.2842,144.1486,144.2571,2411.0
2019-10-01 12:30:00,159.61,159.71,159.61,159.61,2925.0,144.2661,144.3565,144.2661,144.2661,2925.0
2019-10-01 12:35:00,159.6,159.67,159.6,159.61,2700.0,144.2571,144.3203,144.2571,144.2661,2700.0
2019-10-01 12:40:00,159.62,159.72,159.62,159.72,2319.0,144.2752,144.3655,144.2752,144.3655,2319.0
2019-10-01 12:45:00,159.77,159.78,159.68,159.73,2201.0,144.4107,144.4198,144.3294,144.3746,2201.0
2019-10-01 12:50:00,159.75,159.76,159.58,159.59,3915.0,144.3927,144.4017,144.239,144.248,3915.0
2019-10-01 12:55:00,159.58,159.59,159.44,159.49,6022.0,144.239,144.248,144.1125,144.1577,6022.0
2019-10-01 13:00:00,159.5,159.53,159.4,159.41,3800.0,144.1667,144.1938,144.0763,144.0853,3800.0
2019-10-01 13:05:00,159.4,159.43,159.27,159.34,4749.0,144.0763,144.1034,143.9588,144.0221,4749.0
2019-10-01 13:10:00,159.23,159.23,159.02,159.02,2225.0,143.9226,143.9226,143.7328,143.7328,2225.0
2019-10-01 13:15:00,159.0,159.22,159.0,159.2,31514.0,143.7148,143.9136,143.7148,143.8955,31514.0
2019-10-01 13:20:00,159.22,159.27,159.11,159.11,2050.0,143.9136,143.9588,143.8142,143.8142,2050.0
2019-10-01 13:25:00,159.1,159.19,159.04,159.04,2206.0,143.8051,143.8865,143.7509,143.7509,2206.0
2019-10-01 13:30:00,159.01,159.03,158.94,159.02,4291.0,143.7238,143.7419,143.6605,143.7328,4291.0
2019-10-01 13:35:00,159.01,159.13,158.96,158.97,6624.0,143.7238,143.8323,143.6786,143.6876,6624.0
2019-10-01 13:40:00,159.02,159.1,159.02,159.07,1367.0,143.7328,143.8051,143.7328,143.778,1367.0
2019-10-01 13:45:00,159.07,159.18,159.0,159.12,2902.0,143.778,143.8775,143.7148,143.8232,2902.0
2019-10-01 13:50:00,159.18,159.18,159.04,159.06,2601.0,143.8775,143.8775,143.7509,143.769,2601.0
2019-10-01 13:55:00,159.01,159.11,159.01,159.05,2181.0,143.7238,143.8142,143.7238,143.7599,2181.0
2019-10-01 14:00:00,159.08,159.23,159.02,159.19,3569.0,143.7871,143.9226,143.7328,143.8865,3569.0
2019-10-01 14:05:00,159.15,159.15,158.9,158.91,5608.0,143.8503,143.8503,143.6244,143.6334,5608.0
2019-10-01 14:10:00,158.91,159.12,158.89,159.06,5619.0,143.6334,143.8232,143.6153,143.769,5619.0
2019-10-01 14:15:00,159.03,159.09,159.0,159.06,3453.0,143.7419,143.7961,143.7148,143.769,3453.0
2019-10-01 14:20:00,159.08,159.08,158.99,159.03,1689.0,143.7871,143.7871,143.7057,143.7419,1689.0
2019-10-01 14:25:00,159.03,159.03,158.9,158.95,3609.0,143.7419,143.7419,143.6244,143.6696,3609.0
2019-10-01 14:30:00,158.98,159.17,158.97,159.14,4429.0,143.6967,143.8684,143.6876,143.8413,4429.0
2019-10-01 14:35:00,159.13,159.13,159.03,159.08,4436.0,143.8323,143.8323,143.7419,143.7871,4436.0
2019-10-01 14:40:00,159.06,159.15,159.04,159.12,6823.0,143.769,143.8503,143.7509,143.8232,6823.0
2019-10-01 14:45:00,159.12,159.21,159.09,159.1,6175.0,143.8232,143.9046,143.7961,143.8051,6175.0
2019-10-01 14:50:00,159.1,159.29,159.1,159.29,6220.0,143.8051,143.9769,143.8051,143.9769,6220.0
2019-10-01 14:55:00,159.25,159.25,159.09,159.16,4415.0,143.9407,143.9407,143.7961,143.8594,4415.0
2019-10-01 15:00:00,159.19,159.19,159.11,159.19,4267.0,143.8865,143.8865,143.8142,143.8865,4267.0
2019-10-01 15:05:00,159.19,159.33,159.15,159.25,5155.0,143.8865,144.013,143.8503,143.9407,5155.0
2019-10-01 15:10:00,159.22,159.22,159.02,159.03,7994.0,143.9136,143.9136,143.7328,143.7419,7994.0
2019-10-01 15:15:00,159.03,159.17,159.0,159.09,8390.0,143.7419,143.8684,143.7148,143.7961,8390.0
2019-10-01 15:20:00,159.09,159.24,159.05,159.21,4924.0,143.7961,143.9317,143.7599,143.9046,4924.0
2019-10-01 15:25:00,159.24,159.37,159.23,159.36,7193.0,143.9317,144.0492,143.9226,144.0401,7193.0
2019-10-01 15:30:00,159.37,159.37,159.12,159.13,8708.0,144.0492,144.0492,143.8232,143.8323,8708.0
2019-10-01 15:35:00,159.14,159.17,158.99,159.04,12234.0,143.8413,143.8684,143.7057,143.7509,12234.0
2019-10-01 15:40:00,159.05,159.07,158.84,159.07,11433.0,143.7599,143.778,143.5701,143.778,11433.0
2019-10-01 15:45:00,159.03,159.07,158.67,158.72,11412.0,143.7419,143.778,143.4165,143.4617,11412.0
2019-10-01 15:50:00,158.69,158.89,158.69,158.84,18861.0,143.4346,143.6153,143.4346,143.5701,18861.0
2019-10-01 15:55:00,158.83,158.89,158.56,158.65,54236.0,143.5611,143.6153,143.3171,143.3984,54236.0
2019-10-02 09:30:00,157.85,158.46,157.85,158.2,22966.0,142.6753,143.2267,142.6753,142.9917,22966.0
2019-10-02 09:35:00,158.22,158.46,158.15,158.39,2905.0,143.0097,143.2267,142.9465,143.1634,2905.0
2019-10-02 09:40:00,158.32,158.43,157.98,157.98,3187.0,143.1001,143.1996,142.7928,142.7928,3187.0
2019-10-02 09:45:00,157.95,157.98,157.59,157.97,11015.0,142.7657,142.7928,142.4403,142.7838,11015.0
2019-10-02 09:50:00,157.85,157.93,157.6,157.65,3594.0,142.6753,142.7476,142.4493,142.4945,3594.0
2019-10-02 09:55:00,157.67,157.76,157.63,157.72,3936.0,142.5126,142.594,142.4765,142.5578,3936.0
2019-10-02 10:00:00,157.65,157.65,157.1,157.21,8178.0,142.4945,142.4945,141.9974,142.0968,8178.0
2019-10-02 10:05:00,157.25,157.25,156.86,157.03,7427.0,142.133,142.133,141.7805,141.9341,7427.0
2019-10-02 10:10:00,156.89,157.0,156.75,156.75,7281.0,141.8076,141.907,141.6811,141.6811,7281.0
2019-10-02 10:15:00,156.8,156.82,156.69,156.73,4429.0,141.7263,141.7443,141.6268,141.663,4429.0
2019-10-02 10:20:00,156.74,156.74,156.37,156.43,8722.0,141.672,141.672,141.3376,141.3918,8722.0
2019-10-02 10:25:00,156.48,156.48,156.15,156.44,5673.0,141.437,141.437,141.1387,141.4009,5673.0
2019-10-02 10:30:00,156.45,156.45,156.26,156.3,5474.0,141.4099,141.4099,141.2382,141.2743,5474.0
2019-10-02 10:35:00,156.36,156.41,156.09,156.11,8365.0,141.3285,141.3737,141.0845,141.1026,8365.0
2019-10-02 10:40:00,156.11,156.29,155.98,156.29,15375.0,141.1026,141.2653,140.9851,141.2653,15375.0
2019-10-02 10:45:00,156.24,156.3,156.0,156.1,13960.0,141.2201,141.2743,141.0032,141.0935,13960.0
2019-10-02 10:50:00,156.01,156.24,156.0,156.17,7692.0,141.0122,141.2201,141.0032,141.1568,7692.0
2019-10-02 10:55:00,156.17,156.46,156.17,156.28,4998.0,141.1568,141.4189,141.1568,141.2562,4998.0
2019-10-02 11:00:00,156.35,156.57,156.32,156.57,5105.0,141.3195,141.5184,141.2924,141.5184,5105.0
2019-10-02 11:05:00,156.48,156.63,156.44,156.55,2390.0,141.437,141.5726,141.4009,141.5003,2390.0
2019-10-02 11:10:00,156.56,156.72,156.53,156.63,17294.0,141.5093,141.6539,141.4822,141.5726,17294.0
2019-10-02 11:15:00,156.66,156.68,156.4,156.54,5682.0,141.5997,141.6178,141.3647,141.4912,5682.0
2019-10-02 11:20:00,156.56,156.72,156.51,156.66,4092.0,141.5093,141.6539,141.4641,141.5997,4092.0
2019-10-02 11:25:00,156.69,156.7,156.48,156.52,2293.0,141.6268,141.6359,141.437,141.4732,2293.0
2019-10-02 11:30:00,156.54,156.54,156.14,156.22,7749.0,141.4912,141.4912,141.1297,141.202,7749.0
2019-10-02 11:35:00,156.23,156.27,156.13,156.27,3867.0,141.211,141.2472,141.1207,141.2472,3867.0
2019-10-02 11:40:00,156.26,156.45,156.24,156.45,4335.0,141.2382,141.4099,141.2201,141.4099,4335.0
2019-10-02 11:45:00,156.48,156.68,156.48,156.55,11685.0,141.437,141.6178,141.437,141.5003,11685.0
2019-10-02 11:50:00,156.55,156.83,156.5,156.82,5640.0,141.5003,141.7534,141.4551,141.7443,5640.0
2019-10-02 11:55:00,156.83,157.07,156.71,157.02,38508.0,141.7534,141.9703,141.6449,141.9251,38508.0
2019-10-02 12:00:00,156.99,156.99,156.64,156.8,5523.0,141.898,141.898,141.5816,141.7263,5523.0
2019-10-02 12:05:00,156.77,156.83,156.68,156.69,4191.0,141.6991,141.7534,141.6178,141.6268,4191.0
2019-10-02 12:10:00,156.67,156.67,156.52,156.55,15081.0,141.6087,141.6087,141.4732,141.5003,15081.0
2019-10-02 12:15:00,156.56,156.57,156.42,156.45,3920.0,141.5093,141.5184,141.3828,141.4099,3920.0
2019-10-02 12:20:00,156.49,156.67,156.49,156.65,4312.0,141.4461,141.6087,141.4461,141.5907,4312.0
2019-10-02 12:25:00,156.64,156.69,156.59,156.68,2636.0,141.5816,141.6268,141.5364,141.6178,2636.0
2019-10-02 12:30:00,156.69,156.86,156.68,156.79,5731.0,141.6268,141.7805,141.6178,141.7172,5731.0
2019-10-02 12:35:00,156.72,156.73,156.59,156.66,6250.0,141.6539,141.663,141.5364,141.5997,6250.0
2019-10-02 12:40:00,156.6,156.63,156.39,156.39,6165.0,141.5455,141.5726,141.3557,141.3557,6165.0
2019-10-02 12:45:00,156.39,156.41,156.2,156.29,6708.0,141.3557,141.3737,141.1839,141.2653,6708.0
2019-10-02 12:50:00,156.24,156.27,156.16,156.16,4501.0,141.2201,141.2472,141.1478,141.1478,4501.0
2019-10-02 12:55:00,156.16,156.48,156.14,156.41,4412.0,141.1478,141.437,141.1297,141.3737,4412.0
2019-10-02 13:00:00,156.38,156.53,156.34,156.38,18968.0,141.3466,141.4822,141.3105,141.3466,18968.0
2019-10-02 13:05:00,156.36,156.6,156.36,156.59,5197.0,141.3285,141.5455,141.3285,141.5364,5197.0
2019-10-02 13:10:00,156.6,156.66,156.5,156.59,8290.0,141.5455,141.5997,141.4551,141.5364,8290.0
2019-10-02 13:15:00,156.52,156.56,156.48,156.53,2038.0,141.4732,141.5093,141.437,141.4822,2038.0
2019-10-02 13:20:00,156.45,156.54,156.44,156.49,4167.0,141.4099,141.4912,141.4009,141.4461,4167.0
2019-10-02 13:25:00,156.5,156.75,156.5,156.69,4207.0,141.4551,141.6811,141.4551,141.6268,4207.0
2019-10-02 13:30:00,156.75,156.75,156.56,156.59,4747.0,141.6811,141.6811,141.5093,141.5364,4747.0
2019-10-02 13:35:00,156.63,156.68,156.48,156.55,7698.0,141.5726,141.6178,141.437,141.5003,7698.0
2019-10-02 13:40:00,156.55,156.61,156.54,156.61,4335.0,141.5003,141.5545,141.4912,141.5545,4335.0
2019-10-02 13:45:00,156.64,156.64,156.49,156.53,5379.0,141.5816,141.5816,141.4461,141.4822,5379.0
2019-10-02 13:50:00,156.59,156.63,156.54,156.6,5065.0,141.5364,141.5726,141.4912,141.5455,5065.0
2019-10-02 13:55:00,156.59,156.67,156.54,156.65,3989.0,141.5364,141.6087,141.4912,141.5907,3989.0
2019-10-02 14:00:00,156.63,156.8,156.57,156.79,10687.0,141.5726,141.7263,141.5184,141.7172,10687.0
2019-10-02 14:05:00,156.82,156.85,156.61,156.72,7139.0,141.7443,141.7714,141.5545,141.6539,7139.0
2019-10-02 14:10:00,156.75,156.81,156.61,156.8,6774.0,141.6811,141.7353,141.5545,141.7263,6774.0
2019-10-02 14:15:00,156.78,156.91,156.77,156.87,6472.0,141.7082,141.8257,141.6991,141.7895,6472.0
2019-10-02 14:20:00,156.89,156.98,156.86,156.95,6897.0,141.8076,141.8889,141.7805,141.8618,6897.0
2019-10-02 14:25:00,156.97,156.98,156.82,156.93,6877.0,141.8799,141.8889,141.7443,141.8438,6877.0
2019-10-02 14:30:00,156.95,156.95,156.75,156.88,5996.0,141.8618,141.8618,141.6811,141.7986,5996.0
2019-10-02 14:35:00,156.84,156.97,156.81,156.96,6868.0,141.7624,141.8799,141.7353,141.8709,6868.0
2019-10-02 14:40:00,156.97,157.03,156.9,157.01,11704.0,141.8799,141.9341,141.8166,141.9161,11704.0
2019-10-02 14:45:00,157.03,157.36,157.0,157.35,9403.0,141.9341,142.2324,141.907,142.2234,9403.0
2019-10-02 14:50:00,157.3,157.32,157.1,157.11,8240.0,142.1782,142.1963,141.9974,142.0064,8240.0
2019-10-02 14:55:00,157.12,157.15,157.07,157.15,7011.0,142.0155,142.0426,141.9703,142.0426,7011.0
2019-10-02 15:00:00,157.15,157.21,156.95,157.06,10126.0,142.0426,142.0968,141.8618,141.9613,10126.0
2019-10-02 15:05:00,157.04,157.11,157.0,157.07,12128.0,141.9432,142.0064,141.907,141.9703,12128.0
2019-10-02 15:10:00,157.07,157.46,157.07,157.4,6556.0,141.9703,142.3228,141.9703,142.2686,6556.0
2019-10-02 15:15:00,157.36,157.4,157.25,157.35,10493.0,142.2324,142.2686,142.133,142.2234,10493.0
2019-10-02 15:20:00,157.36,157.38,157.2,157.24,10877.0,142.2324,142.2505,142.0878,142.124,10877.0
2019-10-02 15:25:00,157.27,157.33,156.9,156.9,6883.0,142.1511,142.2053,141.8166,141.8166,6883.0
2019-10-02 15:30:00,156.89,157.04,156.82,157.03,10553.0,141.8076,141.9432,141.7443,141.9341,10553.0
2019-10-02 15:35:00,157.02,157.09,156.83,156.91,11549.0,141.9251,141.9884,141.7534,141.8257,11549.0
2019-10-02 15:40:00,156.91,157.14,156.88,157.04,17306.0,141.8257,142.0336,141.7986,141.9432,17306.0
2019-10-02 15:45:00,157.07,157.07,156.78,156.82,25483.0,141.9703,141.9703,141.7082,141.7443,25483.0
2019-10-02 15:50:00,156.79,156.89,156.66,156.83,45054.0,141.7172,141.8076,141.5997,141.7534,45054.0
2019-10-02 15:55:00,156.83,156.9,156.62,156.89,73655.0,141.7534,141.8166,141.5636,141.8076,73655.0
2019-10-03 09:30:00,156.74,156.84,156.05,156.79,11773.0,141.672,141.7624,141.0484,141.7172,11773.0
2019-10-03 09:35:00,156.84,157.3,156.79,156.86,3657.0,141.7624,142.1782,141.7172,141.7805,3657.0
2019-10-03 09:40:00,156.84,156.86,156.57,156.57,5967.0,141.7624,141.7805,141.5184,141.5184,5967.0
2019-10-03 09:45:00,156.57,156.73,156.46,156.72,4407.0,141.5184,141.663,141.4189,141.6539,4407.0
2019-10-03 09:50:00,156.66,157.12,156.63,156.91,6190.0,141.5997,142.0155,141.5726,141.8257,6190.0
2019-10-03 09:55:00,156.84,157.04,156.84,157.01,2091.0,141.7624,141.9432,141.7624,141.9161,2091.0
2019-10-03 10:00:00,156.96,156.96,155.87,156.13,13722.0,141.8709,141.8709,140.8857,141.1207,13722.0
2019-10-03 10:05:00,156.05,156.07,155.61,155.73,5495.0,141.0484,141.0664,140.6506,140.7591,5495.0
2019-10-03 10:10:00,155.71,155.81,155.57,155.63,7274.0,140.741,140.8314,140.6145,140.6687,7274.0
2019-10-03 10:15:00,155.7,155.98,155.7,155.89,14931.0,140.732,140.9851,140.732,140.9037,14931.0
2019-10-03 10:20:00,155.85,156.03,155.79,155.95,13118.0,140.8676,141.0303,140.8133,140.958,13118.0
2019-10-03 10:25:00,155.94,156.39,155.94,156.26,14567.0,140.9489,141.3557,140.9489,141.2382,14567.0
2019-10-03 10:30:00,156.25,156.39,156.04,156.05,13239.0,141.2291,141.3557,141.0393,141.0484,13239.0
2019-10-03 10:35:00,156.04,156.29,155.96,156.02,15408.0,141.0393,141.2653,140.967,141.0212,15408.0
2019-10-03 10:40:00,155.97,156.02,155.86,155.98,11809.0,140.976,141.0212,140.8766,140.9851,11809.0
2019-10-03 10:45:00,156.01,156.07,155.77,155.79,11535.0,141.0122,141.0664,140.7953,140.8133,11535.0
2019-10-03 10:50:00,155.8,155.81,155.45,155.52,5461.0,140.8224,140.8314,140.506,140.5693,5461.0
2019-10-03 10:55:00,155.51,155.75,155.42,155.69,12464.0,140.5603,140.7772,140.4789,140.723,12464.0
2019-10-03 11:00:00,155.66,155.92,155.48,155.87,31559.0,140.6958,140.9308,140.5331,140.8857,31559.0
2019-10-03 11:05:00,155.87,156.38,155.87,156.38,15073.0,140.8857,141.3466,140.8857,141.3466,15073.0
2019-10-03 11:10:00,156.35,156.35,156.07,156.16,9315.0,141.3195,141.3195,141.0664,141.1478,9315.0
2019-10-03 11:15:00,156.07,156.49,156.07,156.46,3458.0,141.0664,141.4461,141.0664,141.4189,3458.0
2019-10-03 11:20:00,156.33,156.34,156.07,156.12,11475.0,141.3014,141.3105,141.0664,141.1116,11475.0
2019-10-03 11:25:00,156.13,156.17,155.97,156.01,6789.0,141.1207,141.1568,140.976,141.0122,6789.0
2019-10-03 11:30:00,156.04,156.12,155.92,155.96,11045.0,141.0393,141.1116,140.9308,140.967,11045.0
2019-10-03 11:35:00,155.97,156.02,155.87,155.9,5415.0,140.976,141.0212,140.8857,140.9128,5415.0
2019-10-03 11:40:00,155.9,156.05,155.89,156.01,3939.0,140.9128,141.0484,140.9037,141.0122,3939.0
2019-10-03 11:45:00,156.04,156.05,155.86,155.92,5792.0,141.0393,141.0484,140.8766,140.9308,5792.0
2019-10-03 11:50:00,155.92,155.94,155.85,155.94,3000.0,140.9308,140.9489,140.8676,140.9489,3000.0
2019-10-03 11:55:00,155.9,155.98,155.67,155.73,4806.0,140.9128,140.9851,140.7049,140.7591,4806.0
2019-10-03 12:00:00,155.72,155.87,155.71,155.82,1700.0,140.7501,140.8857,140.741,140.8405,1700.0
2019-10-03 12:05:00,155.85,156.01,155.85,155.87,3980.0,140.8676,141.0122,140.8676,140.8857,3980.0
2019-10-03 12:10:00,155.9,156.02,155.89,155.91,5812.0,140.9128,141.0212,140.9037,140.9218,5812.0
2019-10-03 12:15:00,155.94,155.94,155.75,155.78,4606.0,140.9489,140.9489,140.7772,140.8043,4606.0
2019-10-03 12:20:00,155.76,155.8,155.71,155.79,1500.0,140.7862,140.8224,140.741,140.8133,1500.0
2019-10-03 12:25:00,155.8,156.01,155.8,156.0,3038.0,140.8224,141.0122,140.8224,141.0032,3038.0
2019-10-03 12:30:00,155.99,156.13,155.96,156.11,5480.0,140.9941,141.1207,140.967,141.1026,5480.0
2019-10-03 12:35:00,156.09,156.19,156.02,156.19,3890.0,141.0845,141.1749,141.0212,141.1749,3890.0
2019-10-03 12:40:00,156.18,156.3,156.05,156.05,9458.0,141.1659,141.2743,141.0484,141.0484,9458.0
2019-10-03 12:45:00,156.02,156.15,155.98,156.11,5301.0,141.0212,141.1387,140.9851,141.1026,5301.0
2019-10-03 12:50:00,156.09,156.17,156.01,156.03,3308.0,141.0845,141.1568,141.0122,141.0303,3308.0
2019-10-03 12:55:00,156.1,156.36,156.08,156.36,3537.0,141.0935,141.3285,141.0755,141.3285,3537.0
2019-10-03 13:00:00,156.39,156.52,156.37,156.37,5920.0,141.3557,141.4732,141.3376,141.3376,5920.0
2019-10-03 13:05:00,156.35,156.38,156.26,156.26,2832.0,141.3195,141.3466,141.2382,141.2382,2832.0
2019-10-03 13:10:00,156.24,156.33,156.24,156.28,2486.0,141.2201,141.3014,141.2201,141.2562,2486.0
2019-10-03 13:15:00,156.27,156.27,156.18,156.21,1686.0,141.2472,141.2472,141.1659,141.193,1686.0
2019-10-03 13:20:00,156.17,156.22,156.13,156.19,2221.0,141.1568,141.202,141.1207,141.1749,2221.0
2019-10-03 13:25:00,156.19,156.19,156.07,156.07,1740.0,141.1749,141.1749,141.0664,141.0664,1740.0
2019-10-03 13:30:00,156.05,156.19,156.0,156.15,2282.0,141.0484,141.1749,141.0032,141.1387,2282.0
2019-10-03 13:35:00,156.18,156.19,156.04,156.05,2328.0,141.1659,141.1749,141.0393,141.0484,2328.0
2019-10-03 13:40:00,156.05,156.46,156.05,156.41,5079.0,141.0484,141.4189,141.0484,141.3737,5079.0
2019-10-03 13:45:00,156.44,156.48,156.4,156.44,2114.0,141.4009,141.437,141.3647,141.4009,2114.0
2019-10-03 13:50:00,156.41,156.46,156.38,156.39,2099.0,141.3737,141.4189,141.3466,141.3557,2099.0
2019-10-03 13:55:00,156.4,156.4,156.31,156.36,2548.0,141.3647,141.3647,141.2834,141.3285,2548.0
2019-10-03 14:00:00,156.39,156.39,156.25,156.28,12432.0,141.3557,141.3557,141.2291,141.2562,12432.0
2019-10-03 14:05:00,156.31,156.36,156.25,156.25,3056.0,141.2834,141.3285,141.2291,141.2291,3056.0
2019-10-03 14:10:00,156.25,156.36,156.21,156.31,3745.0,141.2291,141.3285,141.193,141.2834,3745.0
2019-10-03 14:15:00,156.31,156.38,156.27,156.27,4640.0,141.2834,141.3466,141.2472,141.2472,4640.0
2019-10-03 14:20:00,156.3,156.38,156.17,156.38,4027.0,141.2743,141.3466,141.1568,141.3466,4027.0
2019-10-03 14:25:00,156.37,156.42,156.34,156.39,3659.0,141.3376,141.3828,141.3105,141.3557,3659.0
2019-10-03 14:30:00,156.4,156.43,156.23,156.3,4554.0,141.3647,141.3918,141.211,141.2743,4554.0
2019-10-03 14:35:00,156.28,156.28,156.12,156.18,5667.0,141.2562,141.2562,141.1116,141.1659,5667.0
2019-10-03 14:40:00,156.13,156.26,156.13,156.13,2710.0,141.1207,141.2382,141.1207,141.1207,2710.0
2019-10-03 14:45:00,156.14,156.27,156.12,156.25,5786.0,141.1297,141.2472,141.1116,141.2291,5786.0
2019-10-03 14:50:00,156.24,156.28,156.1,156.12,3230.0,141.2201,141.2562,141.0935,141.1116,3230.0
2019-10-03 14:55:00,156.12,156.16,155.99,156.07,4350.0,141.1116,141.1478,140.9941,141.0664,4350.0
2019-10-03 15:00:00,156.07,156.08,155.99,156.05,2753.0,141.0664,141.0755,140.9941,141.0484,2753.0
2019-10-03 15:05:00,156.08,156.09,156.04,156.08,4273.0,141.0755,141.0845,141.0393,141.0755,4273.0
2019-10-03 15:10:00,156.07,156.11,156.0,156.01,3865.0,141.0664,141.1026,141.0032,141.0122,3865.0
2019-10-03 15:15:00,156.06,156.07,155.86,155.92,6426.0,141.0574,141.0664,140.8766,140.9308,6426.0
2019-10-03 15:20:00,155.92,156.05,155.92,155.96,9191.0,140.9308,141.0484,140.9308,140.967,9191.0
2019-10-03 15:25:00,155.92,155.94,155.82,155.94,4422.0,140.9308,140.9489,140.8405,140.9489,4422.0
2019-10-03 15:30:00,155.96,155.96,155.87,155.88,12211.0,140.967,140.967,140.8857,140.8947,12211.0
2019-10-03 15:35:00,155.89,156.09,155.88,156.03,22041.0,140.9037,141.0845,140.8947,141.0303,22041.0
2019-10-03 15:40:00,156.02,156.08,155.74,155.78,85782.0,141.0212,141.0755,140.7682,140.8043,85782.0
2019-10-03 15:45:00,155.77,155.89,155.66,155.67,30640.0,140.7953,140.9037,140.6958,140.7049,30640.0
2019-10-03 15:50:00,155.65,155.97,155.59,155.91,55238.0,140.6868,140.976,140.6326,140.9218,55238.0
2019-10-03 15:55:00,155.93,156.51,155.91,156.5,59333.0,140.9399,141.4641,140.9218,141.4551,59333.0
2019-10-04 09:30:00,156.64,157.31,156.59,157.31,15496.0,141.5816,142.1872,141.5364,142.1872,15496.0
2019-10-04 09:35:00,157.27,157.36,157.19,157.32,2543.0,142.1511,142.2324,142.0788,142.1963,2543.0
2019-10-04 09:40:00,157.28,157.34,156.89,157.1,4572.0,142.1601,142.2143,141.8076,141.9974,4572.0
2019-10-04 09:45:00,157.18,157.95,157.17,157.95,17844.0,142.0697,142.7657,142.0607,142.7657,17844.0
2019-10-04 09:50:00,157.79,157.9,157.74,157.88,8295.0,142.6211,142.7205,142.5759,142.7024,8295.0
2019-10-04 09:55:00,157.87,158.01,157.75,158.01,6734.0,142.6934,142.8199,142.5849,142.8199,6734.0
2019-10-04 10:00:00,158.03,158.3,157.87,158.3,12141.0,142.838,143.082,142.6934,143.082,12141.0
2019-10-04 10:05:00,158.41,158.65,158.41,158.64,2728.0,143.1815,143.3984,143.1815,143.3894,2728.0
2019-10-04 10:10:00,158.7,158.8,158.41,158.7,10814.0,143.4436,143.534,143.1815,143.4436,10814.0
2019-10-04 10:15:00,158.68,159.36,158.68,159.35,18762.0,143.4255,144.0401,143.4255,144.0311,18762.0
2019-10-04 10:20:00,159.34,159.8,159.04,159.04,35623.0,144.0221,144.4378,143.7509,143.7509,35623.0
2019-10-04 10:25:00,159.02,159.11,158.66,158.8,9060.0,143.7328,143.8142,143.4074,143.534,9060.0
2019-10-04 10:30:00,158.8,158.91,158.55,158.87,34770.0,143.534,143.6334,143.308,143.5973,34770.0
2019-10-04 10:35:00,158.87,159.04,158.8,159.02,16362.0,143.5973,143.7509,143.534,143.7328,16362.0
2019-10-04 10:40:00,158.97,159.19,158.93,159.09,7068.0,143.6876,143.8865,143.6515,143.7961,7068.0
2019-10-04 10:45:00,159.13,159.19,158.8,158.97,20392.0,143.8323,143.8865,143.534,143.6876,20392.0
2019-10-04 10:50:00,159.0,159.2,158.95,159.14,15106.0,143.7148,143.8955,143.6696,143.8413,15106.0
2019-10-04 10:55:00,159.12,159.34,159.12,159.16,24597.0,143.8232,144.0221,143.8232,143.8594,24597.0
2019-10-04 11:00:00,159.16,159.24,158.88,158.94,17260.0,143.8594,143.9317,143.6063,143.6605,17260.0
2019-10-04 11:05:00,158.97,159.43,158.97,159.4,16885.0,143.6876,144.1034,143.6876,144.0763,16885.0
2019-10-04 11:10:00,159.41,159.65,159.37,159.45,25297.0,144.0853,144.3023,144.0492,144.1215,25297.0
2019-10-04 11:15:00,159.42,159.54,159.41,159.45,12527.0,144.0944,144.2028,144.0853,144.1215,12527.0
2019-10-04 11:20:00,159.44,159.75,159.44,159.73,27722.0,144.1125,144.3927,144.1125,144.3746,27722.0
2019-10-04 11:25:00,159.69,160.07,159.63,160.07,19572.0,144.3384,144.6819,144.2842,144.6819,19572.0
2019-10-04 11:30:00,160.03,160.06,159.87,159.97,16495.0,144.6457,144.6729,144.5011,144.5915,16495.0
2019-10-04 11:35:00,160.0,160.31,159.98,160.31,13661.0,144.6186,144.8988,144.6005,144.8988,13661.0
2019-10-04 11:40:00,160.35,160.58,160.19,160.31,75765.0,144.935,145.1429,144.7904,144.8988,75765.0
2019-10-04 11:45:00,160.3,160.33,160.07,160.25,5500.0,144.8898,144.9169,144.6819,144.8446,5500.0
2019-10-04 11:50:00,160.25,160.44,160.21,160.4,8794.0,144.8446,145.0163,144.8084,144.9802,8794.0
2019-10-04 11:55:00,160.41,160.48,160.08,160.08,15552.0,144.9892,145.0525,144.6909,144.6909,15552.0
2019-10-04 12:00:00,160.07,160.28,160.07,160.25,8852.0,144.6819,144.8717,144.6819,144.8446,8852.0
2019-10-04 12:05:00,160.27,160.38,160.18,160.35,9660.0,144.8627,144.9621,144.7813,144.935,9660.0
2019-10-04 12:10:00,160.36,160.38,160.2,160.2,16899.0,144.944,144.9621,144.7994,144.7994,16899.0
2019-10-04 12:15:00,160.18,160.3,160.16,160.21,4272.0,144.7813,144.8898,144.7632,144.8084,4272.0
2019-10-04 12:20:00,160.24,160.43,160.22,160.43,7514.0,144.8356,145.0073,144.8175,145.0073,7514.0
2019-10-04 12:25:00,160.48,160.53,160.4,160.48,8618.0,145.0525,145.0977,144.9802,145.0525,8618.0
2019-10-04 12:30:00,160.49,160.59,160.4,160.45,49266.0,145.0615,145.1519,144.9802,145.0254,49266.0
2019-10-04 12:35:00,160.45,160.53,160.32,160.45,26135.0,145.0254,145.0977,144.9079,145.0254,26135.0
2019-10-04 12:40:00,160.45,160.76,160.43,160.64,19112.0,145.0254,145.3056,145.0073,145.1971,19112.0
2019-10-04 12:45:00,160.65,160.76,160.61,160.67,29317.0,145.2061,145.3056,145.17,145.2242,29317.0
2019-10-04 12:50:00,160.69,160.93,160.65,160.88,27503.0,145.2423,145.4592,145.2061,145.414,27503.0
2019-10-04 12:55:00,160.88,160.95,160.81,160.93,45149.0,145.414,145.4773,145.3508,145.4592,45149.0
2019-10-04 13:00:00,160.94,161.04,160.88,160.9,33745.0,145.4683,145.5586,145.414,145.4321,33745.0
2019-10-04 13:05:00,160.89,161.14,160.87,161.0,68338.0,145.4231,145.649,145.405,145.5225,68338.0
2019-10-04 13:10:00,160.99,161.1,160.9,161.03,61015.0,145.5135,145.6129,145.4321,145.5496,61015.0
2019-10-04 13:15:00,161.02,161.1,160.9,161.1,65477.0,145.5406,145.6129,145.4321,145.6129,65477.0
2019-10-04 13:20:00,161.05,161.05,160.64,160.67,45991.0,145.5677,145.5677,145.1971,145.2242,45991.0
2019-10-04 13:25:00,160.64,160.87,160.57,160.87,16316.0,145.1971,145.405,145.1338,145.405,16316.0
2019-10-04 13:30:00,160.85,160.88,160.68,160.73,12135.0,145.3869,145.414,145.2333,145.2784,12135.0
2019-10-04 13:35:00,160.73,160.86,160.72,160.83,24324.0,145.2784,145.3959,145.2694,145.3688,24324.0
2019-10-04 13:40:00,160.84,161.11,160.83,161.03,20166.0,145.3779,145.6219,145.3688,145.5496,20166.0
2019-10-04 13:45:00,161.03,161.23,161.02,161.15,12917.0,145.5496,145.7304,145.5406,145.6581,12917.0
2019-10-04 13:50:00,161.17,161.33,161.15,161.33,45144.0,145.6761,145.8208,145.6581,145.8208,45144.0
2019-10-04 13:55:00,161.3,161.45,161.21,161.34,38289.0,145.7936,145.9292,145.7123,145.8298,38289.0
2019-10-04 14:00:00,161.35,161.41,161.23,161.29,66013.0,145.8388,145.8931,145.7304,145.7846,66013.0
2019-10-04 14:05:00,161.31,161.37,161.26,161.37,19365.0,145.8027,145.8569,145.7575,145.8569,19365.0
2019-10-04 14:10:00,161.38,161.44,161.3,161.41,14010.0,145.866,145.9202,145.7936,145.8931,14010.0
2019-10-04 14:15:00,161.46,161.58,161.45,161.57,16473.0,145.9383,146.0467,145.9292,146.0377,16473.0
2019-10-04 14:20:00,161.57,161.67,161.57,161.63,9025.0,146.0377,146.1281,146.0377,146.0919,9025.0
2019-10-04 14:25:00,161.66,161.66,161.5,161.57,7186.0,146.119,146.119,145.9744,146.0377,7186.0
2019-10-04 14:30:00,161.53,161.85,161.49,161.68,90720.0,146.0015,146.2908,145.9654,146.1371,90720.0
2019-10-04 14:35:00,161.68,161.74,161.59,161.73,8250.0,146.1371,146.1914,146.0558,146.1823,8250.0
2019-10-04 14:40:00,161.7,161.82,161.66,161.68,9477.0,146.1552,146.2637,146.119,146.1371,9477.0
2019-10-04 14:45:00,161.7,161.74,161.56,161.72,30284.0,146.1552,146.1914,146.0287,146.1733,30284.0
2019-10-04 14:50:00,161.67,161.71,161.57,161.6,13433.0,146.1281,146.1642,146.0377,146.0648,13433.0
2019-10-04 14:55:00,161.63,161.67,161.6,161.61,10737.0,146.0919,146.1281,146.0648,146.0738,10737.0
2019-10-04 15:00:00,161.64,161.69,161.55,161.62,72754.0,146.101,146.1462,146.0196,146.0829,72754.0
2019-10-04 15:05:00,161.63,161.68,161.53,161.53,11356.0,146.0919,146.1371,146.0015,146.0015,11356.0
2019-10-04 15:10:00,161.54,161.55,161.36,161.37,7518.0,146.0106,146.0196,145.8479,145.8569,7518.0
2019-10-04 15:15:00,161.32,161.43,161.27,161.43,21852.0,145.8117,145.9112,145.7665,145.9112,21852.0
2019-10-04 15:20:00,161.43,161.45,161.39,161.41,10387.0,145.9112,145.9292,145.875,145.8931,10387.0
2019-10-04 15:25:00,161.42,161.59,161.42,161.56,12848.0,145.9021,146.0558,145.9021,146.0287,12848.0
2019-10-04 15:30:00,161.58,161.8,161.58,161.74,16569.0,146.0467,146.2456,146.0467,146.1914,16569.0
2019-10-04 15:35:00,161.73,161.76,161.64,161.68,25993.0,146.1823,146.2094,146.101,146.1371,25993.0
2019-10-04 15:40:00,161.7,161.82,161.61,161.79,24614.0,146.1552,146.2637,146.0738,146.2365,24614.0
2019-10-04 15:45:00,161.81,162.06,161.72,162.02,25400.0,146.2546,146.4806,146.1733,146.4444,25400.0
2019-10-04 15:50:00,162.02,162.16,161.84,161.99,28010.0,146.4444,146.571,146.2817,146.4173,28010.0
2019-10-04 15:55:00,161.95,162.44,161.92,162.05,157042.0,146.3812,146.8241,146.354,146.4715,157042.0
2019-10-07 09:30:00,161.59,161.99,161.16,161.2,38553.0,146.0558,146.4173,145.6671,145.7033,38553.0
2019-10-07 09:35:00,161.24,161.24,160.87,161.23,12082.0,145.7394,145.7394,145.405,145.7304,12082.0
2019-10-07 09:40:00,161.18,161.23,160.9,160.93,42271.0,145.6852,145.7304,145.4321,145.4592,42271.0
2019-10-07 09:45:00,160.92,160.92,160.54,160.57,7000.0,145.4502,145.4502,145.1067,145.1338,7000.0
2019-10-07 09:50:00,160.57,160.63,160.11,160.26,10230.0,145.1338,145.1881,144.718,144.8536,10230.0
2019-10-07 09:55:00,160.2,160.45,160.2,160.38,6133.0,144.7994,145.0254,144.7994,144.9621,6133.0
2019-10-07 10:00:00,160.44,160.51,160.29,160.51,21792.0,145.0163,145.0796,144.8807,145.0796,21792.0
2019-10-07 10:05:00,160.51,160.6,160.39,160.6,5872.0,145.0796,145.1609,144.9711,145.1609,5872.0
2019-10-07 10:10:00,160.61,160.65,160.49,160.59,5702.0,145.17,145.2061,145.0615,145.1519,5702.0
2019-10-07 10:15:00,160.55,160.59,160.42,160.55,6822.0,145.1157,145.1519,144.9982,145.1157,6822.0
2019-10-07 10:20:00,160.55,160.65,160.47,160.55,4984.0,145.1157,145.2061,145.0434,145.1157,4984.0
2019-10-07 10:25:00,160.59,160.74,160.51,160.74,8203.0,145.1519,145.2875,145.0796,145.2875,8203.0
2019-10-07 10:30:00,160.71,160.85,160.63,160.67,6426.0,145.2604,145.3869,145.1881,145.2242,6426.0
2019-10-07 10:35:00,160.66,160.66,160.5,160.63,6995.0,145.2152,145.2152,145.0706,145.1881,6995.0
2019-10-07 10:40:00,160.6,160.95,160.6,160.89,1842.0,145.1609,145.4773,145.1609,145.4231,1842.0
2019-10-07 10:45:00,160.93,160.95,160.8,160.85,3773.0,145.4592,145.4773,145.3417,145.3869,3773.0
2019-10-07 10:50:00,160.85,160.96,160.85,160.91,5206.0,145.3869,145.4863,145.3869,145.4411,5206.0
2019-10-07 10:55:00,160.8,160.96,160.8,160.84,6707.0,145.3417,145.4863,145.3417,145.3779,6707.0
2019-10-07 11:00:00,160.81,160.87,160.61,160.61,3237.0,145.3508,145.405,145.17,145.17,3237.0
2019-10-07 11:05:00,160.63,160.71,160.6,160.69,3810.0,145.1881,145.2604,145.1609,145.2423,3810.0
2019-10-07 11:10:00,160.65,160.72,160.54,160.64,8887.0,145.2061,145.2694,145.1067,145.1971,8887.0
2019-10-07 11:15:00,160.59,160.6,160.5,160.58,2665.0,145.1519,145.1609,145.0706,145.1429,2665.0
2019-10-07 11:20:00,160.6,160.64,160.5,160.51,3307.0,145.1609,145.1971,145.0706,145.0796,3307.0
2019-10-07 11:25:00,160.53,160.81,160.53,160.81,2874.0,145.0977,145.3508,145.0977,145.3508,2874.0
2019-10-07 11:30:00,160.83,161.04,160.8,161.02,4526.0,145.3688,145.5586,145.3417,145.5406,4526.0
2019-10-07 11:35:00,161.04,161.04,160.86,160.89,1330.0,145.5586,145.5586,145.3959,145.4231,1330.0
2019-10-07 11:40:00,160.81,161.04,160.78,160.98,5021.0,145.3508,145.5586,145.3236,145.5044,5021.0
2019-10-07 11:45:00,160.97,161.0,160.93,160.96,6278.0,145.4954,145.5225,145.4592,145.4863,6278.0
2019-10-07 11:50:00,160.94,161.21,160.94,161.15,7417.0,145.4683,145.7123,145.4683,145.6581,7417.0
2019-10-07 11:55:00,161.15,161.16,161.04,161.13,10657.0,145.6581,145.6671,145.5586,145.64,10657.0
2019-10-07 12:00:00,161.1,161.1,160.88,160.89,4200.0,145.6129,145.6129,145.414,145.4231,4200.0
2019-10-07 12:05:00,160.88,161.03,160.85,160.94,5053.0,145.414,145.5496,145.3869,145.4683,5053.0
2019-10-07 12:10:00,160.94,160.97,160.81,160.85,12089.0,145.4683,145.4954,145.3508,145.3869,12089.0
2019-10-07 12:15:00,160.83,160.84,160.72,160.73,6675.0,145.3688,145.3779,145.2694,145.2784,6675.0
2019-10-07 12:20:00,160.74,160.78,160.63,160.65,4710.0,145.2875,145.3236,145.1881,145.2061,4710.0
2019-10-07 12:25:00,160.67,160.67,160.46,160.47,7223.0,145.2242,145.2242,145.0344,145.0434,7223.0
2019-10-07 12:30:00,160.47,160.55,160.47,160.54,2163.0,145.0434,145.1157,145.0434,145.1067,2163.0
2019-10-07 12:35:00,160.53,160.61,160.52,160.59,4600.0,145.0977,145.17,145.0886,145.1519,4600.0
2019-10-07 12:40:00,160.6,160.63,160.54,160.55,4410.0,145.1609,145.1881,145.1067,145.1157,4410.0
2019-10-07 12:45:00,160.53,160.62,160.53,160.59,5359.0,145.0977,145.179,145.0977,145.1519,5359.0
2019-10-07 12:50:00,160.59,160.59,160.47,160.49,4500.0,145.1519,145.1519,145.0434,145.0615,4500.0
2019-10-07 12:55:00,160.51,160.54,160.46,160.53,3318.0,145.0796,145.1067,145.0344,145.0977,3318.0
2019-10-07 13:00:00,160.52,160.66,160.52,160.58,5176.0,145.0886,145.2152,145.0886,145.1429,5176.0
2019-10-07 13:05:00,160.57,160.57,160.25,160.25,10620.0,145.1338,145.1338,144.8446,144.8446,10620.0
2019-10-07 13:10:00,160.18,160.43,160.18,160.4,5329.0,144.7813,145.0073,144.7813,144.9802,5329.0
2019-10-07 13:15:00,160.35,160.39,160.32,160.34,4335.0,144.935,144.9711,144.9079,144.9259,4335.0
2019-10-07 13:20:00,160.32,160.42,160.31,160.4,5148.0,144.9079,144.9982,144.8988,144.9802,5148.0
2019-10-07 13:25:00,160.35,160.35,160.27,160.31,2810.0,144.935,144.935,144.8627,144.8988,2810.0
2019-10-07 13:30:00,160.31,160.76,160.3,160.64,16080.0,144.8988,145.3056,144.8898,145.1971,16080.0
2019-10-07 13:35:00,160.55,160.78,160.53,160.71,6878.0,145.1157,145.3236,145.0977,145.2604,6878.0
2019-10-07 13:40:00,160.74,160.77,160.65,160.69,3036.0,145.2875,145.3146,145.2061,145.2423,3036.0
2019-10-07 13:45:00,160.74,160.83,160.62,160.78,11007.0,145.2875,145.3688,145.179,145.3236,11007.0
2019-10-07 13:50:00,160.81,160.82,160.72,160.75,1914.0,145.3508,145.3598,145.2694,145.2965,1914.0
2019-10-07 13:55:00,160.72,160.77,160.68,160.72,2700.0,145.2694,145.3146,145.2333,145.2694,2700.0
2019-10-07 14:00:00,160.74,160.76,160.61,160.61,7798.0,145.2875,145.3056,145.17,145.17,7798.0
2019-10-07 14:05:00,160.62,160.65,160.4,160.44,3989.0,145.179,145.2061,144.9802,145.0163,3989.0
2019-10-07 14:10:00,160.41,160.41,160.23,160.33,6134.0,144.9892,144.9892,144.8265,144.9169,6134.0
2019-10-07 14:15:00,160.36,160.36,160.19,160.22,8838.0,144.944,144.944,144.7904,144.8175,8838.0
2019-10-07 14:20:00,160.22,160.22,159.95,159.99,4743.0,144.8175,144.8175,144.5734,144.6096,4743.0
2019-10-07 14:25:00,159.99,160.14,159.99,160.11,3860.0,144.6096,144.7452,144.6096,144.718,3860.0
2019-10-07 14:30:00,160.06,160.12,159.87,159.87,7179.0,144.6729,144.7271,144.5011,144.5011,7179.0
2019-10-07 14:35:00,159.91,159.95,159.74,159.91,5420.0,144.5373,144.5734,144.3836,144.5373,5420.0
2019-10-07 14:40:00,159.87,159.91,159.76,159.83,4978.0,144.5011,144.5373,144.4017,144.465,4978.0
2019-10-07 14:45:00,159.83,159.86,159.76,159.83,3200.0,144.465,144.4921,144.4017,144.465,3200.0
2019-10-07 14:50:00,159.76,159.83,159.54,159.55,9807.0,144.4017,144.465,144.2028,144.2119,9807.0
2019-10-07 14:55:00,159.55,159.72,159.49,159.68,4794.0,144.2119,144.3655,144.1577,144.3294,4794.0
2019-10-07 15:00:00,159.67,159.79,159.6,159.72,7465.0,144.3203,144.4288,144.2571,144.3655,7465.0
2019-10-07 15:05:00,159.74,159.91,159.68,159.91,14021.0,144.3836,144.5373,144.3294,144.5373,14021.0
2019-10-07 15:10:00,159.9,160.07,159.72,160.06,9967.0,144.5282,144.6819,144.3655,144.6729,9967.0
2019-10-07 15:15:00,160.03,160.15,160.0,160.02,7441.0,144.6457,144.7542,144.6186,144.6367,7441.0
2019-10-07 15:20:00,160.02,160.09,159.97,160.08,24749.0,144.6367,144.7,144.5915,144.6909,24749.0
2019-10-07 15:25:00,160.07,160.29,160.07,160.23,5499.0,144.6819,144.8807,144.6819,144.8265,5499.0
2019-10-07 15:30:00,160.25,160.25,159.99,160.01,9576.0,144.8446,144.8446,144.6096,144.6277,9576.0
2019-10-07 15:35:00,159.95,160.14,159.9,160.13,11462.0,144.5734,144.7452,144.5282,144.7361,11462.0
2019-10-07 15:40:00,160.15,160.15,159.91,159.97,90310.0,144.7542,144.7542,144.5373,144.5915,90310.0
2019-10-07 15:45:00,159.98,160.14,159.95,160.09,33127.0,144.6005,144.7452,144.5734,144.7,33127.0
2019-10-07 15:50:00,160.07,160.1,159.82,159.85,46808.0,144.6819,144.709,144.4559,144.483,46808.0
2019-10-07 15:55:00,159.89,160.07,159.58,159.6,112229.0,144.5192,144.6819,144.239,144.2571,112229.0
2019-10-08 09:30:00,158.67,159.04,157.69,158.15,23814.0,143.4165,143.7509,142.5307,142.9465,23814.0
2019-10-08 09:35:00,158.14,158.31,157.73,157.77,41297.0,142.9374,143.0911,142.5668,142.603,41297.0
2019-10-08 09:40:00,157.75,157.77,157.45,157.63,14606.0,142.5849,142.603,142.3138,142.4765,14606.0
2019-10-08 09:45:00,157.58,157.65,156.99,157.13,35244.0,142.4313,142.4945,141.898,142.0245,35244.0
2019-10-08 09:50:00,157.14,157.55,157.02,157.37,13774.0,142.0336,142.4042,141.9251,142.2415,13774.0
2019-10-08 09:55:00,157.22,157.47,157.22,157.41,11942.0,142.1059,142.3318,142.1059,142.2776,11942.0
2019-10-08 10:00:00,157.37,157.43,156.85,156.91,11976.0,142.2415,142.2957,141.7714,141.8257,11976.0
2019-10-08 10:05:00,156.87,156.95,156.51,156.57,11752.0,141.7895,141.8618,141.4641,141.5184,11752.0
2019-10-08 10:10:00,156.43,156.61,156.17,156.61,17972.0,141.3918,141.5545,141.1568,141.5545,17972.0
2019-10-08 10:15:00,156.63,156.69,156.36,156.67,13598.0,141.5726,141.6268,141.3285,141.6087,13598.0
2019-10-08 10:20:00,156.73,156.99,156.71,156.92,10069.0,141.663,141.898,141.6449,141.8347,10069.0
2019-10-08 10:25:00,156.91,156.99,156.74,156.86,6291.0,141.8257,141.898,141.672,141.7805,6291.0
2019-10-08 10:30:00,156.88,157.11,156.85,156.86,14324.0,141.7986,142.0064,141.7714,141.7805,14324.0
2019-10-08 10:35:00,156.84,157.11,156.81,157.09,18829.0,141.7624,142.0064,141.7353,141.9884,18829.0
2019-10-08 10:40:00,157.11,157.19,156.93,157.03,7703.0,142.0064,142.0788,141.8438,141.9341,7703.0
2019-10-08 10:45:00,157.03,157.04,156.78,156.89,29217.0,141.9341,141.9432,141.7082,141.8076,29217.0
2019-10-08 10:50:00,156.91,156.98,156.71,156.81,30488.0,141.8257,141.8889,141.6449,141.7353,30488.0
2019-10-08 10:55:00,156.84,157.12,156.84,156.93,10214.0,141.7624,142.0155,141.7624,141.8438,10214.0
2019-10-08 11:00:00,156.94,157.14,156.84,156.97,6290.0,141.8528,142.0336,141.7624,141.8799,6290.0
2019-10-08 11:05:00,157.01,157.07,156.91,156.99,24481.0,141.9161,141.9703,141.8257,141.898,24481.0
2019-10-08 11:10:00,156.95,157.07,156.94,157.0,20080.0,141.8618,141.9703,141.8528,141.907,20080.0
2019-10-08 11:15:00,157.04,157.18,156.97,157.03,15289.0,141.9432,142.0697,141.8799,141.9341,15289.0
2019-10-08 11:20:00,157.0,157.0,156.61,156.75,15056.0,141.907,141.907,141.5545,141.6811,15056.0
2019-10-08 11:25:00,156.78,156.81,156.46,156.46,18664.0,141.7082,141.7353,141.4189,141.4189,18664.0
2019-10-08 11:30:00,156.42,156.49,156.2,156.2,11524.0,141.3828,141.4461,141.1839,141.1839,11524.0
2019-10-08 11:35:00,156.25,156.49,156.19,156.36,20714.0,141.2291,141.4461,141.1749,141.3285,20714.0
2019-10-08 11:40:00,156.37,156.53,156.34,156.39,9125.0,141.3376,141.4822,141.3105,141.3557,9125.0
2019-10-08 11:45:00,156.4,156.45,156.3,156.36,10815.0,141.3647,141.4099,141.2743,141.3285,10815.0
2019-10-08 11:50:00,156.42,156.48,156.29,156.44,34772.0,141.3828,141.437,141.2653,141.4009,34772.0
2019-10-08 11:55:00,156.43,156.64,156.35,156.46,5980.0,141.3918,141.5816,141.3195,141.4189,5980.0
2019-10-08 12:00:00,156.41,156.54,156.41,156.49,4295.0,141.3737,141.4912,141.3737,141.4461,4295.0
2019-10-08 12:05:00,156.45,156.57,156.45,156.49,8854.0,141.4099,141.5184,141.4099,141.4461,8854.0
2019-10-08 12:10:00,156.49,156.54,156.43,156.48,5485.0,141.4461,141.4912,141.3918,141.437,5485.0
2019-10-08 12:15:00,156.49,156.69,156.48,156.57,11185.0,141.4461,141.6268,141.437,141.5184,11185.0
2019-10-08 12:20:00,156.59,156.98,156.57,156.98,7401.0,141.5364,141.8889,141.5184,141.8889,7401.0
2019-10-08 12:25:00,156.99,157.01,156.79,156.79,6300.0,141.898,141.9161,141.7172,141.7172,6300.0
2019-10-08 12:30:00,156.82,157.02,156.81,156.87,5900.0,141.7443,141.9251,141.7353,141.7895,5900.0
2019-10-08 12:35:00,156.87,156.87,156.67,156.74,4337.0,141.7895,141.7895,141.6087,141.672,4337.0
2019-10-08 12:40:00,156.7,157.0,156.7,156.94,5374.0,141.6359,141.907,141.6359,141.8528,5374.0
2019-10-08 12:45:00,156.94,157.16,156.9,157.1,26893.0,141.8528,142.0516,141.8166,141.9974,26893.0
2019-10-08 12:50:00,157.14,157.17,156.99,157.16,22774.0,142.0336,142.0607,141.898,142.0516,22774.0
2019-10-08 12:55:00,157.16,157.16,157.0,157.02,3042.0,142.0516,142.0516,141.907,141.9251,3042.0
2019-10-08 13:00:00,157.08,157.12,157.01,157.01,4729.0,141.9793,142.0155,141.9161,141.9161,4729.0
2019-10-08 13:05:00,157.01,157.04,156.97,157.03,11219.0,141.9161,141.9432,141.8799,141.9341,11219.0
2019-10-08 13:10:00,157.01,157.06,156.93,156.95,4940.0,141.9161,141.9613,141.8438,141.8618,4940.0
2019-10-08 13:15:00,156.97,157.08,156.96,157.07,3527.0,141.8799,141.9793,141.8709,141.9703,3527.0
2019-10-08 13:20:00,157.09,157.14,157.07,157.12,6099.0,141.9884,142.0336,141.9703,142.0155,6099.0
2019-10-08 13:25:00,157.12,157.27,157.11,157.21,6573.0,142.0155,142.1511,142.0064,142.0968,6573.0
2019-10-08 13:30:00,157.18,157.3,157.15,157.25,5837.0,142.0697,142.1782,142.0426,142.133,5837.0
2019-10-08 13:35:00,157.23,157.23,157.07,157.12,7653.0,142.1149,142.1149,141.9703,142.0155,7653.0
2019-10-08 13:40:00,157.15,157.23,157.12,157.22,4865.0,142.0426,142.1149,142.0155,142.1059,4865.0
2019-10-08 13:45:00,157.21,157.24,157.17,157.23,6029.0,142.0968,142.124,142.0607,142.1149,6029.0
2019-10-08 13:50:00,157.22,157.23,157.1,157.12,5882.0,142.1059,142.1149,141.9974,142.0155,5882.0
2019-10-08 13:55:00,157.13,157.15,157.0,157.0,7683.0,142.0245,142.0426,141.907,141.907,7683.0
2019-10-08 14:00:00,156.99,156.99,156.75,156.77,7036.0,141.898,141.898,141.6811,141.6991,7036.0
2019-10-08 14:05:00,156.78,156.99,156.76,156.88,4538.0,141.7082,141.898,141.6901,141.7986,4538.0
2019-10-08 14:10:00,156.87,156.89,156.83,156.89,4858.0,141.7895,141.8076,141.7534,141.8076,4858.0
2019-10-08 14:15:00,156.88,157.04,156.88,157.01,5061.0,141.7986,141.9432,141.7986,141.9161,5061.0
2019-10-08 14:20:00,157.03,157.05,156.84,156.85,9277.0,141.9341,141.9522,141.7624,141.7714,9277.0
2019-10-08 14:25:00,156.85,156.85,156.75,156.82,2201.0,141.7714,141.7714,141.6811,141.7443,2201.0
2019-10-08 14:30:00,156.82,157.12,156.82,157.03,5399.0,141.7443,142.0155,141.7443,141.9341,5399.0
2019-10-08 14:35:00,157.06,157.18,156.98,157.01,9005.0,141.9613,142.0697,141.8889,141.9161,9005.0
2019-10-08 14:40:00,157.0,157.06,156.94,157.0,4395.0,141.907,141.9613,141.8528,141.907,4395.0
2019-10-08 14:45:00,157.02,157.14,156.97,157.13,6725.0,141.9251,142.0336,141.8799,142.0245,6725.0
2019-10-08 14:50:00,157.13,157.15,156.96,156.96,7161.0,142.0245,142.0426,141.8709,141.8709,7161.0
2019-10-08 14:55:00,156.99,157.09,156.38,156.7,11519.0,141.898,141.9884,141.3466,141.6359,11519.0
2019-10-08 15:00:00,156.7,156.91,156.47,156.55,4711.0,141.6359,141.8257,141.428,141.5003,4711.0
2019-10-08 15:05:00,156.58,156.65,156.51,156.51,7970.0,141.5274,141.5907,141.4641,141.4641,7970.0
2019-10-08 15:10:00,156.52,156.52,156.3,156.36,8387.0,141.4732,141.4732,141.2743,141.3285,8387.0
2019-10-08 15:15:00,156.35,156.55,156.35,156.53,8152.0,141.3195,141.5003,141.3195,141.4822,8152.0
2019-10-08 15:20:00,156.55,156.61,156.47,156.55,14575.0,141.5003,141.5545,141.428,141.5003,14575.0
2019-10-08 15:25:00,156.55,156.55,156.38,156.42,7243.0,141.5003,141.5003,141.3466,141.3828,7243.0
2019-10-08 15:30:00,156.46,156.61,156.39,156.41,17993.0,141.4189,141.5545,141.3557,141.3737,17993.0
2019-10-08 15:35:00,156.41,156.41,156.06,156.06,19962.0,141.3737,141.3737,141.0574,141.0574,19962.0
2019-10-08 15:40:00,156.05,156.29,156.03,156.18,29762.0,141.0484,141.2653,141.0303,141.1659,29762.0
2019-10-08 15:45:00,156.2,156.25,155.92,155.97,28824.0,141.1839,141.2291,140.9308,140.976,28824.0
2019-10-08 15:50:00,155.97,155.98,155.73,155.75,48525.0,140.976,140.9851,140.7591,140.7772,48525.0
2019-10-08 15:55:00,155.71,155.77,155.47,155.47,133249.0,140.741,140.7953,140.5241,140.5241,133249.0
2019-10-09 09:30:00,156.37,157.24,155.98,155.98,16487.0,141.3376,142.124,140.9851,140.9851,16487.0
2019-10-09 09:35:00,156.03,156.68,156.02,156.64,3090.0,141.0303,141.6178,141.0212,141.5816,3090.0
2019-10-09 09:40:00,156.69,156.69,156.4,156.4,16121.0,141.6268,141.6268,141.3647,141.3647,16121.0
2019-10-09 09:45:00,156.33,156.41,156.12,156.15,21000.0,141.3014,141.3737,141.1116,141.1387,21000.0
2019-10-09 09:50:00,156.17,156.17,155.83,155.97,12439.0,141.1568,141.1568,140.8495,140.976,12439.0
2019-10-09 09:55:00,156.0,156.08,155.9,156.0,6078.0,141.0032,141.0755,140.9128,141.0032,6078.0
2019-10-09 10:00:00,156.02,156.42,156.01,156.33,24723.0,141.0212,141.3828,141.0122,141.3014,24723.0
2019-10-09 10:05:00,156.4,156.4,156.18,156.26,4945.0,141.3647,141.3647,141.1659,141.2382,4945.0
2019-10-09 10:10:00,156.25,156.3,156.05,156.05,9189.0,141.2291,141.2743,141.0484,141.0484,9189.0
2019-10-09 10:15:00,156.1,156.4,156.1,156.34,10395.0,141.0935,141.3647,141.0935,141.3105,10395.0
2019-10-09 10:20:00,156.33,156.41,156.32,156.34,6068.0,141.3014,141.3737,141.2924,141.3105,6068.0
2019-10-09 10:25:00,156.3,156.51,156.29,156.45,22805.0,141.2743,141.4641,141.2653,141.4099,22805.0
2019-10-09 10:30:00,156.53,156.6,156.38,156.56,4490.0,141.4822,141.5455,141.3466,141.5093,4490.0
2019-10-09 10:35:00,156.52,156.68,156.52,156.56,4401.0,141.4732,141.6178,141.4732,141.5093,4401.0
2019-10-09 10:40:00,156.6,156.68,156.57,156.63,30908.0,141.5455,141.6178,141.5184,141.5726,30908.0
2019-10-09 10:45:00,156.64,156.81,156.64,156.64,13871.0,141.5816,141.7353,141.5816,141.5816,13871.0
2019-10-09 10:50:00,156.59,156.6,156.25,156.26,3901.0,141.5364,141.5455,141.2291,141.2382,3901.0
2019-10-09 10:55:00,156.25,156.37,156.19,156.37,4376.0,141.2291,141.3376,141.1749,141.3376,4376.0
2019-10-09 11:00:00,156.39,156.44,156.25,156.28,4779.0,141.3557,141.4009,141.2291,141.2562,4779.0
2019-10-09 11:05:00,156.3,156.36,156.24,156.31,4484.0,141.2743,141.3285,141.2201,141.2834,4484.0
2019-10-09 11:10:00,156.32,156.34,156.18,156.3,6070.0,141.2924,141.3105,141.1659,141.2743,6070.0
2019-10-09 11:15:00,156.26,156.5,156.26,156.49,1800.0,141.2382,141.4551,141.2382,141.4461,1800.0
2019-10-09 11:20:00,156.48,156.53,156.43,156.45,7745.0,141.437,141.4822,141.3918,141.4099,7745.0
2019-10-09 11:25:00,156.43,156.44,156.24,156.3,7860.0,141.3918,141.4009,141.2201,141.2743,7860.0
2019-10-09 11:30:00,156.36,156.54,156.3,156.53,3846.0,141.3285,141.4912,141.2743,141.4822,3846.0
2019-10-09 11:35:00,156.52,156.58,156.44,156.58,10538.0,141.4732,141.5274,141.4009,141.5274,10538.0
2019-10-09 11:40:00,156.61,156.63,156.47,156.55,6872.0,141.5545,141.5726,141.428,141.5003,6872.0
2019-10-09 11:45:00,156.59,156.77,156.59,156.68,4146.0,141.5364,141.6991,141.5364,141.6178,4146.0
2019-10-09 11:50:00,156.68,156.78,156.68,156.75,3847.0,141.6178,141.7082,141.6178,141.6811,3847.0
2019-10-09 11:55:00,156.77,156.8,156.7,156.72,19491.0,141.6991,141.7263,141.6359,141.6539,19491.0
2019-10-09 12:00:00,156.69,156.77,156.64,156.74,5647.0,141.6268,141.6991,141.5816,141.672,5647.0
2019-10-09 12:05:00,156.71,156.91,156.68,156.77,17228.0,141.6449,141.8257,141.6178,141.6991,17228.0
2019-10-09 12:10:00,156.8,156.86,156.71,156.86,5192.0,141.7263,141.7805,141.6449,141.7805,5192.0
2019-10-09 12:15:00,156.85,156.85,156.75,156.8,2749.0,141.7714,141.7714,141.6811,141.7263,2749.0
2019-10-09 12:20:00,156.81,156.92,156.79,156.87,4803.0,141.7353,141.8347,141.7172,141.7895,4803.0
2019-10-09 12:25:00,156.87,156.92,156.82,156.83,4092.0,141.7895,141.8347,141.7443,141.7534,4092.0
2019-10-09 12:30:00,156.83,156.92,156.83,156.89,7867.0,141.7534,141.8347,141.7534,141.8076,7867.0
2019-10-09 12:35:00,156.94,157.05,156.9,157.04,2562.0,141.8528,141.9522,141.8166,141.9432,2562.0
2019-10-09 12:40:00,157.02,157.06,156.95,156.97,3743.0,141.9251,141.9613,141.8618,141.8799,3743.0
2019-10-09 12:45:00,156.98,156.99,156.88,156.98,4677.0,141.8889,141.898,141.7986,141.8889,4677.0
2019-10-09 12:50:00,156.98,156.98,156.77,156.77,10724.0,141.8889,141.8889,141.6991,141.6991,10724.0
2019-10-09 12:55:00,156.81,157.04,156.81,157.02,4282.0,141.7353,141.9432,141.7353,141.9251,4282.0
2019-10-09 13:00:00,157.02,157.38,157.01,157.08,6035.0,141.9251,142.2505,141.9161,141.9793,6035.0
2019-10-09 13:05:00,157.03,157.03,156.91,156.92,3244.0,141.9341,141.9341,141.8257,141.8347,3244.0
2019-10-09 13:10:00,156.85,156.96,156.79,156.96,3900.0,141.7714,141.8709,141.7172,141.8709,3900.0
2019-10-09 13:15:00,156.89,156.97,156.83,156.9,4302.0,141.8076,141.8799,141.7534,141.8166,4302.0
2019-10-09 13:20:00,156.89,156.91,156.83,156.88,3200.0,141.8076,141.8257,141.7534,141.7986,3200.0
2019-10-09 13:25:00,156.9,157.03,156.89,156.96,2634.0,141.8166,141.9341,141.8076,141.8709,2634.0
2019-10-09 13:30:00,156.97,157.01,156.93,157.01,4594.0,141.8799,141.9161,141.8438,141.9161,4594.0
2019-10-09 13:35:00,157.01,157.08,156.98,157.02,3368.0,141.9161,141.9793,141.8889,141.9251,3368.0
2019-10-09 13:40:00,157.04,157.14,157.03,157.05,4161.0,141.9432,142.0336,141.9341,141.9522,4161.0
2019-10-09 13:45:00,157.03,157.09,157.02,157.08,2902.0,141.9341,141.9884,141.9251,141.9793,2902.0
2019-10-09 13:50:00,157.11,157.16,157.08,157.08,2331.0,142.0064,142.0516,141.9793,141.9793,2331.0
2019-10-09 13:55:00,157.07,157.16,157.07,157.1,2541.0,141.9703,142.0516,141.9703,141.9974,2541.0
2019-10-09 14:00:00,157.1,157.1,156.94,156.94,4074.0,141.9974,141.9974,141.8528,141.8528,4074.0
2019-10-09 14:05:00,157.01,157.14,156.98,157.11,6996.0,141.9161,142.0336,141.8889,142.0064,6996.0
2019-10-09 14:10:00,157.11,157.11,157.0,157.03,11921.0,142.0064,142.0064,141.907,141.9341,11921.0
2019-10-09 14:15:00,157.01,157.12,156.99,157.09,3507.0,141.9161,142.0155,141.898,141.9884,3507.0
2019-10-09 14:20:00,157.13,157.28,157.11,157.25,2213.0,142.0245,142.1601,142.0064,142.133,2213.0
2019-10-09 14:25:00,157.29,157.29,157.15,157.22,2598.0,142.1691,142.1691,142.0426,142.1059,2598.0
2019-10-09 14:30:00,157.25,157.3,157.15,157.15,2143.0,142.133,142.1782,142.0426,142.0426,2143.0
2019-10-09 14:35:00,157.17,157.18,157.05,157.06,2057.0,142.0607,142.0697,141.9522,141.9613,2057.0
2019-10-09 14:40:00,157.1,157.25,157.1,157.25,4282.0,141.9974,142.133,141.9974,142.133,4282.0
2019-10-09 14:45:00,157.23,157.24,157.05,157.06,3700.0,142.1149,142.124,141.9522,141.9613,3700.0
2019-10-09 14:50:00,157.05,157.33,157.04,157.32,6480.0,141.9522,142.2053,141.9432,142.1963,6480.0
2019-10-09 14:55:00,157.27,157.31,157.21,157.31,3990.0,142.1511,142.1872,142.0968,142.1872,3990.0
2019-10-09 15:00:00,157.27,157.47,157.26,157.41,4212.0,142.1511,142.3318,142.142,142.2776,4212.0
2019-10-09 15:05:00,157.39,157.45,157.32,157.41,16574.0,142.2595,142.3138,142.1963,142.2776,16574.0
2019-10-09 15:10:00,157.39,157.44,157.31,157.44,6199.0,142.2595,142.3047,142.1872,142.3047,6199.0
2019-10-09 15:15:00,157.41,157.41,157.32,157.34,8564.0,142.2776,142.2776,142.1963,142.2143,8564.0
2019-10-09 15:20:00,157.34,157.38,157.3,157.35,4063.0,142.2143,142.2505,142.1782,142.2234,4063.0
2019-10-09 15:25:00,157.36,157.37,157.24,157.33,7790.0,142.2324,142.2415,142.124,142.2053,7790.0
2019-10-09 15:30:00,157.32,157.53,157.32,157.46,6814.0,142.1963,142.3861,142.1963,142.3228,6814.0
2019-10-09 15:35:00,157.45,157.48,157.34,157.37,16757.0,142.3138,142.3409,142.2143,142.2415,16757.0
2019-10-09 15:40:00,157.36,157.36,156.88,156.93,19372.0,142.2324,142.2324,141.7986,141.8438,19372.0
2019-10-09 15:45:00,156.87,156.99,156.81,156.91,14963.0,141.7895,141.898,141.7353,141.8257,14963.0
2019-10-09 15:50:00,156.89,157.11,156.88,157.07,27936.0,141.8076,142.0064,141.7986,141.9703,27936.0
2019-10-09 15:55:00,157.11,157.14,156.7,156.78,48619.0,142.0064,142.0336,141.6359,141.7082,48619.0
2019-10-10 09:30:00,156.66,157.01,156.34,156.71,15049.0,141.5997,141.9161,141.3105,141.6449,15049.0
2019-10-10 09:35:00,156.71,156.89,156.2,156.7,4795.0,141.6449,141.8076,141.1839,141.6359,4795.0
2019-10-10 09:40:00,156.65,156.65,156.3,156.62,4116.0,141.5907,141.5907,141.2743,141.5636,4116.0
2019-10-10 09:45:00,156.57,156.61,156.34,156.59,9053.0,141.5184,141.5545,141.3105,141.5364,9053.0
2019-10-10 09:50:00,156.61,157.05,156.58,156.79,9824.0,141.5545,141.9522,141.5274,141.7172,9824.0
2019-10-10 09:55:00,156.77,157.32,156.77,157.13,13367.0,141.6991,142.1963,141.6991,142.0245,13367.0
2019-10-10 10:00:00,157.15,157.2,156.74,156.75,9075.0,142.0426,142.0878,141.672,141.6811,9075.0
2019-10-10 10:05:00,156.77,156.86,156.68,156.77,4979.0,141.6991,141.7805,141.6178,141.6991,4979.0
2019-10-10 10:10:00,156.86,156.92,156.58,156.66,7936.0,141.7805,141.8347,141.5274,141.5997,7936.0
2019-10-10 10:15:00,156.66,156.82,156.6,156.8,8951.0,141.5997,141.7443,141.5455,141.7263,8951.0
2019-10-10 10:20:00,156.87,156.98,156.87,156.97,4500.0,141.7895,141.8889,141.7895,141.8799,4500.0
2019-10-10 10:25:00,156.97,156.99,156.87,156.92,5267.0,141.8799,141.898,141.7895,141.8347,5267.0
2019-10-10 10:30:00,157.05,157.17,157.0,157.01,4708.0,141.9522,142.0607,141.907,141.9161,4708.0
2019-10-10 10:35:00,157.06,157.08,156.88,157.01,9416.0,141.9613,141.9793,141.7986,141.9161,9416.0
2019-10-10 10:40:00,157.06,157.13,156.99,157.1,5304.0,141.9613,142.0245,141.898,141.9974,5304.0
2019-10-10 10:45:00,157.1,157.16,156.75,156.76,14298.0,141.9974,142.0516,141.6811,141.6901,14298.0
2019-10-10 10:50:00,156.76,157.1,156.69,157.05,8359.0,141.6901,141.9974,141.6268,141.9522,8359.0
2019-10-10 10:55:00,157.08,157.39,156.99,157.35,5554.0,141.9793,142.2595,141.898,142.2234,5554.0
2019-10-10 11:00:00,157.44,157.44,157.27,157.42,8271.0,142.3047,142.3047,142.1511,142.2866,8271.0
2019-10-10 11:05:00,157.4,157.46,157.03,157.16,15434.0,142.2686,142.3228,141.9341,142.0516,15434.0
2019-10-10 11:10:00,157.17,157.36,157.16,157.23,7027.0,142.0607,142.2324,142.0516,142.1149,7027.0
2019-10-10 11:15:00,157.18,157.26,157.03,157.09,9370.0,142.0697,142.142,141.9341,141.9884,9370.0
2019-10-10 11:20:00,157.06,157.07,156.97,157.06,8981.0,141.9613,141.9703,141.8799,141.9613,8981.0
2019-10-10 11:25:00,157.11,157.12,156.98,157.08,16488.0,142.0064,142.0155,141.8889,141.9793,16488.0
2019-10-10 11:30:00,157.11,157.28,157.07,157.25,8598.0,142.0064,142.1601,141.9703,142.133,8598.0
2019-10-10 11:35:00,157.2,157.22,156.91,156.91,10625.0,142.0878,142.1059,141.8257,141.8257,10625.0
2019-10-10 11:40:00,156.94,156.94,156.82,156.88,10236.0,141.8528,141.8528,141.7443,141.7986,10236.0
2019-10-10 11:45:00,156.86,156.88,156.7,156.86,9525.0,141.7805,141.7986,141.6359,141.7805,9525.0
2019-10-10 11:50:00,156.83,156.96,156.79,156.96,4022.0,141.7534,141.8709,141.7172,141.8709,4022.0
2019-10-10 11:55:00,156.99,157.12,156.97,157.12,6279.0,141.898,142.0155,141.8799,142.0155,6279.0
2019-10-10 12:00:00,157.08,157.15,157.06,157.12,5196.0,141.9793,142.0426,141.9613,142.0155,5196.0
2019-10-10 12:05:00,157.1,157.14,156.99,157.0,8770.0,141.9974,142.0336,141.898,141.907,8770.0
2019-10-10 12:10:00,156.99,157.08,156.97,157.03,12876.0,141.898,141.9793,141.8799,141.9341,12876.0
2019-10-10 12:15:00,157.02,157.13,157.02,157.05,6074.0,141.9251,142.0245,141.9251,141.9522,6074.0
2019-10-10 12:20:00,157.02,157.13,157.02,157.1,8364.0,141.9251,142.0245,141.9251,141.9974,8364.0
2019-10-10 12:25:00,157.1,157.1,156.99,157.07,5348.0,141.9974,141.9974,141.898,141.9703,5348.0
2019-10-10 12:30:00,157.03,157.03,156.77,156.78,7454.0,141.9341,141.9341,141.6991,141.7082,7454.0
2019-10-10 12:35:00,156.81,156.87,156.76,156.84,34531.0,141.7353,141.7895,141.6901,141.7624,34531.0
2019-10-10 12:40:00,156.82,156.91,156.82,156.91,37832.0,141.7443,141.8257,141.7443,141.8257,37832.0
2019-10-10 12:45:00,156.92,156.92,156.84,156.85,5037.0,141.8347,141.8347,141.7624,141.7714,5037.0
2019-10-10 12:50:00,156.86,156.93,156.86,156.92,4440.0,141.7805,141.8438,141.7805,141.8347,4440.0
2019-10-10 12:55:00,156.96,157.02,156.86,156.95,8331.0,141.8709,141.9251,141.7805,141.8618,8331.0
2019-10-10 13:00:00,156.96,157.01,156.89,156.92,6726.0,141.8709,141.9161,141.8076,141.8347,6726.0
2019-10-10 13:05:00,156.92,156.97,156.9,156.93,3963.0,141.8347,141.8799,141.8166,141.8438,3963.0
2019-10-10 13:10:00,156.95,156.95,156.83,156.85,7482.0,141.8618,141.8618,141.7534,141.7714,7482.0
2019-10-10 13:15:00,156.85,156.85,156.65,156.67,6468.0,141.7714,141.7714,141.5907,141.6087,6468.0
2019-10-10 13:20:00,156.69,156.7,156.51,156.55,17392.0,141.6268,141.6359,141.4641,141.5003,17392.0
2019-10-10 13:25:00,156.56,156.69,156.52,156.69,4975.0,141.5093,141.6268,141.4732,141.6268,4975.0
2019-10-10 13:30:00,156.66,156.66,156.53,156.58,6544.0,141.5997,141.5997,141.4822,141.5274,6544.0
2019-10-10 13:35:00,156.61,156.7,156.6,156.66,4870.0,141.5545,141.6359,141.5455,141.5997,4870.0
2019-10-10 13:40:00,156.66,156.69,156.64,156.68,3457.0,141.5997,141.6268,141.5816,141.6178,3457.0
2019-10-10 13:45:00,156.67,156.8,156.66,156.78,4762.0,141.6087,141.7263,141.5997,141.7082,4762.0
2019-10-10 13:50:00,156.8,156.83,156.78,156.82,2897.0,141.7263,141.7534,141.7082,141.7443,2897.0
2019-10-10 13:55:00,156.81,157.02,156.79,156.95,12325.0,141.7353,141.9251,141.7172,141.8618,12325.0
2019-10-10 14:00:00,156.95,156.95,156.78,156.78,18832.0,141.8618,141.8618,141.7082,141.7082,18832.0
2019-10-10 14:05:00,156.78,156.84,155.96,156.12,32178.0,141.7082,141.7624,140.967,141.1116,32178.0
2019-10-10 14:10:00,156.18,156.35,156.15,156.32,7129.0,141.1659,141.3195,141.1387,141.2924,7129.0
2019-10-10 14:15:00,156.36,156.4,156.27,156.31,5848.0,141.3285,141.3647,141.2472,141.2834,5848.0
2019-10-10 14:20:00,156.3,156.42,156.25,156.26,10564.0,141.2743,141.3828,141.2291,141.2382,10564.0
2019-10-10 14:25:00,156.28,156.29,155.98,156.05,34903.0,141.2562,141.2653,140.9851,141.0484,34903.0
2019-10-10 14:30:00,156.02,156.13,155.98,155.98,61016.0,141.0212,141.1207,140.9851,140.9851,61016.0
2019-10-10 14:35:00,156.0,156.02,155.83,155.9,21403.0,141.0032,141.0212,140.8495,140.9128,21403.0
2019-10-10 14:40:00,155.89,155.89,155.7,155.78,9429.0,140.9037,140.9037,140.732,140.8043,9429.0
2019-10-10 14:45:00,155.79,155.86,155.7,155.86,10515.0,140.8133,140.8766,140.732,140.8766,10515.0
2019-10-10 14:50:00,155.9,155.9,155.51,155.52,15911.0,140.9128,140.9128,140.5603,140.5693,15911.0
2019-10-10 14:55:00,155.55,155.55,155.14,155.18,90697.0,140.5964,140.5964,140.2258,140.262,90697.0
2019-10-10 15:00:00,155.17,155.39,155.02,155.32,91304.0,140.2529,140.4518,140.1174,140.3885,91304.0
2019-10-10 15:05:00,155.36,155.37,155.04,155.14,74221.0,140.4247,140.4337,140.1354,140.2258,74221.0
2019-10-10 15:10:00,155.14,155.49,155.09,155.36,52333.0,140.2258,140.5422,140.1806,140.4247,52333.0
2019-10-10 15:15:00,155.39,155.46,155.09,155.25,45718.0,140.4518,140.5151,140.1806,140.3253,45718.0
2019-10-10 15:20:00,155.28,155.38,155.26,155.32,28743.0,140.3524,140.4428,140.3343,140.3885,28743.0
2019-10-10 15:25:00,155.31,155.4,155.3,155.37,38640.0,140.3795,140.4608,140.3705,140.4337,38640.0
2019-10-10 15:30:00,155.38,155.51,155.29,155.33,78527.0,140.4428,140.5603,140.3614,140.3976,78527.0
2019-10-10 15:35:00,155.33,155.34,155.16,155.21,39088.0,140.3976,140.4066,140.2439,140.2891,39088.0
2019-10-10 15:40:00,155.21,155.42,155.13,155.3,49108.0,140.2891,140.4789,140.2168,140.3705,49108.0
2019-10-10 15:45:00,155.3,155.44,155.27,155.34,57277.0,140.3705,140.497,140.3433,140.4066,57277.0
2019-10-10 15:50:00,155.34,155.51,155.24,155.48,80736.0,140.4066,140.5603,140.3162,140.5331,80736.0
2019-10-10 15:55:00,155.47,155.49,155.22,155.43,113711.0,140.5241,140.5422,140.2981,140.488,113711.0
2019-10-11 09:30:00,156.99,156.99,156.28,156.37,19848.0,141.898,141.898,141.2562,141.3376,19848.0
2019-10-11 09:35:00,156.45,156.74,156.3,156.4,12247.0,141.4099,141.672,141.2743,141.3647,12247.0
2019-10-11 09:40:00,156.49,156.79,156.47,156.53,14856.0,141.4461,141.7172,141.428,141.4822,14856.0
2019-10-11 09:45:00,156.52,156.68,156.44,156.6,50711.0,141.4732,141.6178,141.4009,141.5455,50711.0
2019-10-11 09:50:00,156.64,156.65,156.16,156.22,30009.0,141.5816,141.5907,141.1478,141.202,30009.0
2019-10-11 09:55:00,156.19,156.37,155.99,156.09,41382.0,141.1749,141.3376,140.9941,141.0845,41382.0
2019-10-11 10:00:00,156.15,156.25,155.99,156.02,35607.0,141.1387,141.2291,140.9941,141.0212,35607.0
2019-10-11 10:05:00,156.0,156.03,155.79,155.96,16641.0,141.0032,141.0303,140.8133,140.967,16641.0
2019-10-11 10:10:00,155.96,156.13,155.9,155.91,35450.0,140.967,141.1207,140.9128,140.9218,35450.0
2019-10-11 10:15:00,155.9,156.09,155.86,156.02,21041.0,140.9128,141.0845,140.8766,141.0212,21041.0
2019-10-11 10:20:00,155.99,156.25,155.97,155.97,60404.0,140.9941,141.2291,140.976,140.976,60404.0
2019-10-11 10:25:00,155.98,156.09,155.8,155.96,41112.0,140.9851,141.0845,140.8224,140.967,41112.0
2019-10-11 10:30:00,155.96,155.96,155.81,155.85,18170.0,140.967,140.967,140.8314,140.8676,18170.0
2019-10-11 10:35:00,155.88,155.91,155.63,155.8,13263.0,140.8947,140.9218,140.6687,140.8224,13263.0
2019-10-11 10:40:00,155.79,156.03,155.73,155.84,20867.0,140.8133,141.0303,140.7591,140.8585,20867.0
2019-10-11 10:45:00,155.84,156.02,155.76,155.88,16760.0,140.8585,141.0212,140.7862,140.8947,16760.0
2019-10-11 10:50:00,155.9,155.95,155.77,155.86,16554.0,140.9128,140.958,140.7953,140.8766,16554.0
2019-10-11 10:55:00,155.87,155.96,155.79,155.92,42989.0,140.8857,140.967,140.8133,140.9308,42989.0
2019-10-11 11:00:00,155.94,156.5,155.89,156.35,86516.0,140.9489,141.4551,140.9037,141.3195,86516.0
2019-10-11 11:05:00,156.39,156.43,156.25,156.31,37173.0,141.3557,141.3918,141.2291,141.2834,37173.0
2019-10-11 11:10:00,156.31,156.32,156.14,156.17,33838.0,141.2834,141.2924,141.1297,141.1568,33838.0
2019-10-11 11:15:00,156.2,156.33,156.2,156.3,41683.0,141.1839,141.3014,141.1839,141.2743,41683.0
2019-10-11 11:20:00,156.34,156.4,156.2,156.31,59355.0,141.3105,141.3647,141.1839,141.2834,59355.0
2019-10-11 11:25:00,156.31,156.65,156.26,156.47,42916.0,141.2834,141.5907,141.2382,141.428,42916.0
2019-10-11 11:30:00,156.5,156.55,156.47,156.51,27807.0,141.4551,141.5003,141.428,141.4641,27807.0
2019-10-11 11:35:00,156.51,156.69,156.47,156.5,70664.0,141.4641,141.6268,141.428,141.4551,70664.0
2019-10-11 11:40:00,156.52,156.56,156.41,156.45,15930.0,141.4732,141.5093,141.3737,141.4099,15930.0
2019-10-11 11:45:00,156.47,156.47,156.06,156.26,10171.0,141.428,141.428,141.0574,141.2382,10171.0
2019-10-11 11:50:00,156.26,156.34,156.1,156.3,3037.0,141.2382,141.3105,141.0935,141.2743,3037.0
2019-10-11 11:55:00,156.27,156.43,156.23,156.43,4849.0,141.2472,141.3918,141.211,141.3918,4849.0
2019-10-11 12:00:00,156.45,156.49,156.11,156.2,16634.0,141.4099,141.4461,141.1026,141.1839,16634.0
2019-10-11 12:05:00,156.12,156.26,156.1,156.14,17978.0,141.1116,141.2382,141.0935,141.1297,17978.0
2019-10-11 12:10:00,156.15,156.16,155.98,156.0,20760.0,141.1387,141.1478,140.9851,141.0032,20760.0
2019-10-11 12:15:00,155.97,156.0,155.88,155.97,3924.0,140.976,141.0032,140.8947,140.976,3924.0
2019-10-11 12:20:00,155.99,156.06,155.92,156.0,12119.0,140.9941,141.0574,140.9308,141.0032,12119.0
2019-10-11 12:25:00,156.0,156.01,155.93,155.96,6428.0,141.0032,141.0122,140.9399,140.967,6428.0
2019-10-11 12:30:00,156.0,156.03,155.35,155.8,13566.0,141.0032,141.0303,140.4156,140.8224,13566.0
2019-10-11 12:35:00,155.81,155.86,155.67,155.67,4382.0,140.8314,140.8766,140.7049,140.7049,4382.0
2019-10-11 12:40:00,155.67,155.68,155.55,155.56,8015.0,140.7049,140.7139,140.5964,140.6055,8015.0
2019-10-11 12:45:00,155.6,155.75,155.55,155.68,13954.0,140.6416,140.7772,140.5964,140.7139,13954.0
2019-10-11 12:50:00,155.7,155.74,155.6,155.61,11388.0,140.732,140.7682,140.6416,140.6506,11388.0
2019-10-11 12:55:00,155.63,155.74,155.59,155.63,6724.0,140.6687,140.7682,140.6326,140.6687,6724.0
2019-10-11 13:00:00,155.62,155.71,155.5,155.5,5109.0,140.6597,140.741,140.5512,140.5512,5109.0
2019-10-11 13:05:00,155.54,155.56,155.36,155.38,8355.0,140.5874,140.6055,140.4247,140.4428,8355.0
2019-10-11 13:10:00,155.39,155.4,155.25,155.25,8257.0,140.4518,140.4608,140.3253,140.3253,8257.0
2019-10-11 13:15:00,155.29,155.4,155.27,155.33,6163.0,140.3614,140.4608,140.3433,140.3976,6163.0
2019-10-11 13:20:00,155.35,155.38,155.29,155.36,8170.0,140.4156,140.4428,140.3614,140.4247,8170.0
2019-10-11 13:25:00,155.41,156.1,155.39,155.83,15103.0,140.4699,141.0935,140.4518,140.8495,15103.0
2019-10-11 13:30:00,155.85,155.85,155.48,155.6,43800.0,140.8676,140.8676,140.5331,140.6416,43800.0
2019-10-11 13:35:00,155.67,155.67,155.46,155.55,32041.0,140.7049,140.7049,140.5151,140.5964,32041.0
2019-10-11 13:40:00,155.55,155.58,155.49,155.53,14755.0,140.5964,140.6235,140.5422,140.5783,14755.0
2019-10-11 13:45:00,155.53,155.53,155.46,155.5,12033.0,140.5783,140.5783,140.5151,140.5512,12033.0
2019-10-11 13:50:00,155.5,155.56,155.41,155.47,14530.0,140.5512,140.6055,140.4699,140.5241,14530.0
2019-10-11 13:55:00,155.49,155.57,155.37,155.37,25898.0,140.5422,140.6145,140.4337,140.4337,25898.0
2019-10-11 14:00:00,155.4,155.47,155.22,155.36,21013.0,140.4608,140.5241,140.2981,140.4247,21013.0
2019-10-11 14:05:00,155.37,155.46,155.18,155.21,7504.0,140.4337,140.5151,140.262,140.2891,7504.0
2019-10-11 14:10:00,155.21,155.22,155.03,155.2,6182.0,140.2891,140.2981,140.1264,140.2801,6182.0
2019-10-11 14:15:00,155.19,155.34,155.18,155.32,13234.0,140.271,140.4066,140.262,140.3885,13234.0
2019-10-11 14:20:00,155.32,155.35,155.26,155.27,6988.0,140.3885,140.4156,140.3343,140.3433,6988.0
2019-10-11 14:25:00,155.33,155.58,155.31,155.46,7255.0,140.3976,140.6235,140.3795,140.5151,7255.0
2019-10-11 14:30:00,155.47,155.53,155.4,155.4,6449.0,140.5241,140.5783,140.4608,140.4608,6449.0
2019-10-11 14:35:00,155.38,155.59,155.36,155.53,7364.0,140.4428,140.6326,140.4247,140.5783,7364.0
2019-10-11 14:40:00,155.54,155.64,155.53,155.57,5507.0,140.5874,140.6778,140.5783,140.6145,5507.0
2019-10-11 14:45:00,155.55,155.65,155.41,155.42,17845.0,140.5964,140.6868,140.4699,140.4789,17845.0
2019-10-11 14:50:00,155.38,155.62,155.38,155.43,37283.0,140.4428,140.6597,140.4428,140.488,37283.0
2019-10-11 14:55:00,155.46,155.48,155.39,155.48,6749.0,140.5151,140.5331,140.4518,140.5331,6749.0
2019-10-11 15:00:00,155.5,155.63,155.44,155.53,12733.0,140.5512,140.6687,140.497,140.5783,12733.0
2019-10-11 15:05:00,155.55,155.77,155.5,155.74,12302.0,140.5964,140.7953,140.5512,140.7682,12302.0
2019-10-11 15:10:00,155.76,156.02,155.68,156.0,36935.0,140.7862,141.0212,140.7139,141.0032,36935.0
2019-10-11 15:15:00,156.02,156.02,155.88,155.89,21977.0,141.0212,141.0212,140.8947,140.9037,21977.0
2019-10-11 15:20:00,155.89,155.92,155.83,155.92,14639.0,140.9037,140.9308,140.8495,140.9308,14639.0
2019-10-11 15:25:00,155.93,155.95,155.86,155.9,9353.0,140.9399,140.958,140.8766,140.9128,9353.0
2019-10-11 15:30:00,155.91,155.93,155.58,155.83,15739.0,140.9218,140.9399,140.6235,140.8495,15739.0
2019-10-11 15:35:00,155.84,155.99,155.63,155.94,30122.0,140.8585,140.9941,140.6687,140.9489,30122.0
2019-10-11 15:40:00,155.93,155.95,155.48,155.48,31096.0,140.9399,140.958,140.5331,140.5331,31096.0
2019-10-11 15:45:00,155.47,155.66,155.16,155.35,22897.0,140.5241,140.6958,140.2439,140.4156,22897.0
2019-10-11 15:50:00,155.33,155.5,155.24,155.31,43728.0,140.3976,140.5512,140.3162,140.3795,43728.0
2019-10-11 15:55:00,155.31,155.4,155.03,155.06,115155.0,140.3795,140.4608,140.1264,140.1535,115155.0
2019-10-14 09:30:00,155.05,155.12,154.47,154.66,15104.0,140.1445,140.2078,139.6202,139.792,15104.0
2019-10-14 09:35:00,154.81,154.98,154.37,154.8,12093.0,139.9276,140.0812,139.5299,139.9185,12093.0
2019-10-14 09:40:00,154.86,155.05,154.83,154.93,4141.0,139.9727,140.1445,139.9456,140.036,4141.0
2019-10-14 09:45:00,154.86,155.26,154.86,155.25,3978.0,139.9727,140.3343,139.9727,140.3253,3978.0
2019-10-14 09:50:00,155.34,155.42,155.14,155.42,3559.0,140.4066,140.4789,140.2258,140.4789,3559.0
2019-10-14 09:55:00,155.42,155.5,155.26,155.38,6682.0,140.4789,140.5512,140.3343,140.4428,6682.0
2019-10-14 10:00:00,155.4,155.58,155.29,155.56,11421.0,140.4608,140.6235,140.3614,140.6055,11421.0
2019-10-14 10:05:00,155.47,155.88,155.46,155.87,110002.0,140.5241,140.8947,140.5151,140.8857,110002.0
2019-10-14 10:10:00,155.88,156.06,155.88,155.96,27376.0,140.8947,141.0574,140.8947,140.967,27376.0
2019-10-14 10:15:00,156.01,156.01,155.67,155.72,9969.0,141.0122,141.0122,140.7049,140.7501,9969.0
2019-10-14 10:20:00,155.7,155.75,155.54,155.68,6230.0,140.732,140.7772,140.5874,140.7139,6230.0
2019-10-14 10:25:00,155.69,155.77,155.6,155.6,7353.0,140.723,140.7953,140.6416,140.6416,7353.0
2019-10-14 10:30:00,155.59,155.67,155.55,155.62,8153.0,140.6326,140.7049,140.5964,140.6597,8153.0
2019-10-14 10:35:00,155.62,155.62,155.5,155.6,3028.0,140.6597,140.6597,140.5512,140.6416,3028.0
2019-10-14 10:40:00,155.65,155.79,155.59,155.7,4584.0,140.6868,140.8133,140.6326,140.732,4584.0
2019-10-14 10:45:00,155.7,155.73,155.58,155.72,5373.0,140.732,140.7591,140.6235,140.7501,5373.0
2019-10-14 10:50:00,155.73,155.73,155.58,155.58,5180.0,140.7591,140.7591,140.6235,140.6235,5180.0
2019-10-14 10:55:00,155.6,155.67,155.49,155.65,3991.0,140.6416,140.7049,140.5422,140.6868,3991.0
2019-10-14 11:00:00,155.65,155.71,155.31,155.31,4489.0,140.6868,140.741,140.3795,140.3795,4489.0
2019-10-14 11:05:00,155.22,155.28,155.18,155.27,6568.0,140.2981,140.3524,140.262,140.3433,6568.0
2019-10-14 11:10:00,155.29,155.51,155.29,155.44,6223.0,140.3614,140.5603,140.3614,140.497,6223.0
2019-10-14 11:15:00,155.47,155.48,155.34,155.38,5395.0,140.5241,140.5331,140.4066,140.4428,5395.0
2019-10-14 11:20:00,155.38,155.44,155.33,155.35,3379.0,140.4428,140.497,140.3976,140.4156,3379.0
2019-10-14 11:25:00,155.38,155.38,155.13,155.14,3788.0,140.4428,140.4428,140.2168,140.2258,3788.0
2019-10-14 11:30:00,155.1,155.19,155.09,155.18,1860.0,140.1897,140.271,140.1806,140.262,1860.0
2019-10-14 11:35:00,155.18,155.2,155.1,155.14,3101.0,140.262,140.2801,140.1897,140.2258,3101.0
2019-10-14 11:40:00,155.19,155.19,155.12,155.12,3477.0,140.271,140.271,140.2078,140.2078,3477.0
2019-10-14 11:45:00,155.09,155.12,155.06,155.09,3572.0,140.1806,140.2078,140.1535,140.1806,3572.0
2019-10-14 11:50:00,155.1,155.17,155.09,155.14,4353.0,140.1897,140.2529,140.1806,140.2258,4353.0
2019-10-14 11:55:00,155.15,155.26,155.12,155.2,3006.0,140.2349,140.3343,140.2078,140.2801,3006.0
2019-10-14 12:00:00,155.2,155.24,155.08,155.13,6839.0,140.2801,140.3162,140.1716,140.2168,6839.0
2019-10-14 12:05:00,155.13,155.14,155.07,155.12,5975.0,140.2168,140.2258,140.1626,140.2078,5975.0
2019-10-14 12:10:00,155.08,155.08,155.0,155.02,5149.0,140.1716,140.1716,140.0993,140.1174,5149.0
2019-10-14 12:15:00,155.03,155.22,155.02,155.15,4856.0,140.1264,140.2981,140.1174,140.2349,4856.0
2019-10-14 12:20:00,155.18,155.22,155.12,155.2,6507.0,140.262,140.2981,140.2078,140.2801,6507.0
2019-10-14 12:25:00,155.16,155.16,155.08,155.12,5801.0,140.2439,140.2439,140.1716,140.2078,5801.0
2019-10-14 12:30:00,155.14,155.32,155.14,155.32,2130.0,140.2258,140.3885,140.2258,140.3885,2130.0
2019-10-14 12:35:00,155.31,155.41,155.26,155.4,2322.0,140.3795,140.4699,140.3343,140.4608,2322.0
2019-10-14 12:40:00,155.38,155.48,155.3,155.48,4106.0,140.4428,140.5331,140.3705,140.5331,4106.0
2019-10-14 12:45:00,155.5,155.51,155.41,155.42,3197.0,140.5512,140.5603,140.4699,140.4789,3197.0
2019-10-14 12:50:00,155.42,155.42,155.31,155.35,3050.0,140.4789,140.4789,140.3795,140.4156,3050.0
2019-10-14 12:55:00,155.35,155.43,155.34,155.43,2806.0,140.4156,140.488,140.4066,140.488,2806.0
2019-10-14 13:00:00,155.41,155.49,155.4,155.49,2600.0,140.4699,140.5422,140.4608,140.5422,2600.0
2019-10-14 13:05:00,155.47,155.58,155.43,155.55,2832.0,140.5241,140.6235,140.488,140.5964,2832.0
2019-10-14 13:10:00,155.58,155.63,155.51,155.58,3573.0,140.6235,140.6687,140.5603,140.6235,3573.0
2019-10-14 13:15:00,155.58,155.6,155.41,155.41,7878.0,140.6235,140.6416,140.4699,140.4699,7878.0
2019-10-14 13:20:00,155.47,155.47,155.31,155.32,3497.0,140.5241,140.5241,140.3795,140.3885,3497.0
2019-10-14 13:25:00,155.33,155.39,155.3,155.36,2650.0,140.3976,140.4518,140.3705,140.4247,2650.0
2019-10-14 13:30:00,155.34,155.45,155.34,155.45,2684.0,140.4066,140.506,140.4066,140.506,2684.0
2019-10-14 13:35:00,155.45,155.47,155.3,155.3,3381.0,140.506,140.5241,140.3705,140.3705,3381.0
2019-10-14 13:40:00,155.35,155.52,155.35,155.48,4914.0,140.4156,140.5693,140.4156,140.5331,4914.0
2019-10-14 13:45:00,155.49,155.56,155.46,155.55,2926.0,140.5422,140.6055,140.5151,140.5964,2926.0
2019-10-14 13:50:00,155.59,155.62,155.53,155.55,4501.0,140.6326,140.6597,140.5783,140.5964,4501.0
2019-10-14 13:55:00,155.57,155.64,155.53,155.62,3352.0,140.6145,140.6778,140.5783,140.6597,3352.0
2019-10-14 14:00:00,155.64,155.74,155.63,155.68,2719.0,140.6778,140.7682,140.6687,140.7139,2719.0
2019-10-14 14:05:00,155.68,155.69,155.62,155.66,3604.0,140.7139,140.723,140.6597,140.6958,3604.0
2019-10-14 14:10:00,155.68,155.77,155.59,155.77,6618.0,140.7139,140.7953,140.6326,140.7953,6618.0
2019-10-14 14:15:00,155.79,155.81,155.65,155.71,10094.0,140.8133,140.8314,140.6868,140.741,10094.0
2019-10-14 14:20:00,155.72,155.75,155.67,155.68,3276.0,140.7501,140.7772,140.7049,140.7139,3276.0
2019-10-14 14:25:00,155.66,155.73,155.61,155.68,3867.0,140.6958,140.7591,140.6506,140.7139,3867.0
2019-10-14 14:30:00,155.67,155.7,155.64,155.7,2018.0,140.7049,140.732,140.6778,140.732,2018.0
2019-10-14 14:35:00,155.68,155.68,155.49,155.49,4179.0,140.7139,140.7139,140.5422,140.5422,4179.0
2019-10-14 14:40:00,155.48,155.56,155.45,155.45,4471.0,140.5331,140.6055,140.506,140.506,4471.0
2019-10-14 14:45:00,155.49,155.56,155.45,155.52,4406.0,140.5422,140.6055,140.506,140.5693,4406.0
2019-10-14 14:50:00,155.52,155.67,155.5,155.5,5146.0,140.5693,140.7049,140.5512,140.5512,5146.0
2019-10-14 14:55:00,155.53,155.75,155.52,155.75,3739.0,140.5783,140.7772,140.5693,140.7772,3739.0
2019-10-14 15:00:00,155.72,155.72,155.65,155.69,3473.0,140.7501,140.7501,140.6868,140.723,3473.0
2019-10-14 15:05:00,155.65,155.65,155.52,155.52,4890.0,140.6868,140.6868,140.5693,140.5693,4890.0
2019-10-14 15:10:00,155.54,155.55,155.45,155.45,4953.0,140.5874,140.5964,140.506,140.506,4953.0
2019-10-14 15:15:00,155.45,155.52,155.37,155.52,6210.0,140.506,140.5693,140.4337,140.5693,6210.0
2019-10-14 15:20:00,155.51,155.51,155.4,155.47,4302.0,140.5603,140.5603,140.4608,140.5241,4302.0
2019-10-14 15:25:00,155.46,155.6,155.46,155.53,9222.0,140.5151,140.6416,140.5151,140.5783,9222.0
2019-10-14 15:30:00,155.52,155.52,155.41,155.43,9895.0,140.5693,140.5693,140.4699,140.488,9895.0
2019-10-14 15:35:00,155.43,155.59,155.42,155.55,9371.0,140.488,140.6326,140.4789,140.5964,9371.0
2019-10-14 15:40:00,155.53,155.53,155.44,155.53,9007.0,140.5783,140.5783,140.497,140.5783,9007.0
2019-10-14 15:45:00,155.52,155.55,155.4,155.41,15870.0,140.5693,140.5964,140.4608,140.4699,15870.0
2019-10-14 15:50:00,155.41,155.55,155.37,155.55,15601.0,140.4699,140.5964,140.4337,140.5964,15601.0
2019-10-14 15:55:00,155.55,155.55,155.29,155.45,77818.0,140.5964,140.5964,140.3614,140.506,77818.0
2019-10-15 09:30:00,155.91,156.36,155.57,156.27,19023.0,140.9218,141.3285,140.6145,141.2472,19023.0
2019-10-15 09:35:00,156.26,156.39,156.13,156.38,4526.0,141.2382,141.3557,141.1207,141.3466,4526.0
2019-10-15 09:40:00,156.31,156.55,156.29,156.4,4707.0,141.2834,141.5003,141.2653,141.3647,4707.0
2019-10-15 09:45:00,156.39,156.47,156.36,156.43,6652.0,141.3557,141.428,141.3285,141.3918,6652.0
2019-10-15 09:50:00,156.45,156.49,156.26,156.33,3658.0,141.4099,141.4461,141.2382,141.3014,3658.0
2019-10-15 09:55:00,156.34,156.36,156.19,156.35,4499.0,141.3105,141.3285,141.1749,141.3195,4499.0
2019-10-15 10:00:00,156.31,156.35,156.19,156.23,6800.0,141.2834,141.3195,141.1749,141.211,6800.0
2019-10-15 10:05:00,156.25,156.35,156.11,156.35,5112.0,141.2291,141.3195,141.1026,141.3195,5112.0
2019-10-15 10:10:00,156.43,156.43,156.23,156.23,2589.0,141.3918,141.3918,141.211,141.211,2589.0
2019-10-15 10:15:00,156.24,156.39,156.23,156.39,3003.0,141.2201,141.3557,141.211,141.3557,3003.0
2019-10-15 10:20:00,156.36,156.39,156.2,156.21,8637.0,141.3285,141.3557,141.1839,141.193,8637.0
2019-10-15 10:25:00,156.22,156.22,156.05,156.05,3700.0,141.202,141.202,141.0484,141.0484,3700.0
2019-10-15 10:30:00,156.04,156.19,156.0,156.19,6643.0,141.0393,141.1749,141.0032,141.1749,6643.0
2019-10-15 10:35:00,156.17,156.29,156.16,156.18,6161.0,141.1568,141.2653,141.1478,141.1659,6161.0
2019-10-15 10:40:00,156.16,156.3,156.16,156.25,4740.0,141.1478,141.2743,141.1478,141.2291,4740.0
2019-10-15 10:45:00,156.27,156.45,156.27,156.4,3340.0,141.2472,141.4099,141.2472,141.3647,3340.0
2019-10-15 10:50:00,156.39,156.55,156.28,156.52,6644.0,141.3557,141.5003,141.2562,141.4732,6644.0
2019-10-15 10:55:00,156.52,156.63,156.43,156.58,4976.0,141.4732,141.5726,141.3918,141.5274,4976.0
2019-10-15 11:00:00,156.61,156.65,156.51,156.51,7990.0,141.5545,141.5907,141.4641,141.4641,7990.0
2019-10-15 11:05:00,156.51,156.62,156.45,156.62,14921.0,141.4641,141.5636,141.4099,141.5636,14921.0
2019-10-15 11:10:00,156.56,156.61,156.23,156.23,6958.0,141.5093,141.5545,141.211,141.211,6958.0
2019-10-15 11:15:00,156.22,156.31,156.17,156.23,7784.0,141.202,141.2834,141.1568,141.211,7784.0
2019-10-15 11:20:00,156.25,156.27,156.03,156.05,9559.0,141.2291,141.2472,141.0303,141.0484,9559.0
2019-10-15 11:25:00,156.02,156.07,155.97,156.07,7476.0,141.0212,141.0664,140.976,141.0664,7476.0
2019-10-15 11:30:00,156.04,156.04,155.8,155.8,5316.0,141.0393,141.0393,140.8224,140.8224,5316.0
2019-10-15 11:35:00,155.79,155.88,155.58,155.59,7828.0,140.8133,140.8947,140.6235,140.6326,7828.0
2019-10-15 11:40:00,155.6,155.74,155.6,155.68,5007.0,140.6416,140.7682,140.6416,140.7139,5007.0
2019-10-15 11:45:00,155.69,155.84,155.69,155.83,4143.0,140.723,140.8585,140.723,140.8495,4143.0
2019-10-15 11:50:00,155.81,155.86,155.71,155.71,4737.0,140.8314,140.8766,140.741,140.741,4737.0
2019-10-15 11:55:00,155.71,155.71,155.57,155.57,4939.0,140.741,140.741,140.6145,140.6145,4939.0
2019-10-15 12:00:00,155.56,155.67,155.5,155.63,7413.0,140.6055,140.7049,140.5512,140.6687,7413.0
2019-10-15 12:05:00,155.61,155.64,155.55,155.59,19479.0,140.6506,140.6778,140.5964,140.6326,19479.0
2019-10-15 12:10:00,155.63,155.65,155.5,155.5,5277.0,140.6687,140.6868,140.5512,140.5512,5277.0
2019-10-15 12:15:00,155.51,155.53,155.32,155.32,4807.0,140.5603,140.5783,140.3885,140.3885,4807.0
2019-10-15 12:20:00,155.31,155.34,155.25,155.25,4175.0,140.3795,140.4066,140.3253,140.3253,4175.0
2019-10-15 12:25:00,155.27,155.34,155.18,155.18,5982.0,140.3433,140.4066,140.262,140.262,5982.0
2019-10-15 12:30:00,155.18,155.2,155.13,155.14,84402.0,140.262,140.2801,140.2168,140.2258,84402.0
2019-10-15 12:35:00,155.14,155.53,155.12,155.53,10673.0,140.2258,140.5783,140.2078,140.5783,10673.0
2019-10-15 12:40:00,155.56,155.57,155.49,155.49,2099.0,140.6055,140.6145,140.5422,140.5422,2099.0
2019-10-15 12:45:00,155.5,155.52,155.43,155.46,28021.0,140.5512,140.5693,140.488,140.5151,28021.0
2019-10-15 12:50:00,155.46,155.51,155.29,155.51,3610.0,140.5151,140.5603,140.3614,140.5603,3610.0
2019-10-15 12:55:00,155.66,155.73,155.64,155.73,1367.0,140.6958,140.7591,140.6778,140.7591,1367.0
2019-10-15 13:00:00,155.81,155.83,155.73,155.76,2300.0,140.8314,140.8495,140.7591,140.7862,2300.0
2019-10-15 13:05:00,155.82,155.83,155.53,155.53,8910.0,140.8405,140.8495,140.5783,140.5783,8910.0
2019-10-15 13:10:00,155.56,155.64,155.56,155.57,2654.0,140.6055,140.6778,140.6055,140.6145,2654.0
2019-10-15 13:15:00,155.52,155.61,155.51,155.51,2274.0,140.5693,140.6506,140.5603,140.5603,2274.0
2019-10-15 13:20:00,155.53,155.53,155.39,155.4,4247.0,140.5783,140.5783,140.4518,140.4608,4247.0
2019-10-15 13:25:00,155.41,155.46,155.38,155.38,2733.0,140.4699,140.5151,140.4428,140.4428,2733.0
2019-10-15 13:30:00,155.41,155.43,155.37,155.42,3115.0,140.4699,140.488,140.4337,140.4789,3115.0
2019-10-15 13:35:00,155.42,155.44,155.34,155.42,12308.0,140.4789,140.497,140.4066,140.4789,12308.0
2019-10-15 13:40:00,155.41,155.41,155.29,155.41,3224.0,140.4699,140.4699,140.3614,140.4699,3224.0
2019-10-15 13:45:00,155.41,155.63,155.4,155.56,2574.0,140.4699,140.6687,140.4608,140.6055,2574.0
2019-10-15 13:50:00,155.58,155.75,155.57,155.75,663.0,140.6235,140.7772,140.6145,140.7772,663.0
2019-10-15 13:55:00,155.72,155.76,155.62,155.62,3310.0,140.7501,140.7862,140.6597,140.6597,3310.0
2019-10-15 14:00:00,155.65,155.73,155.62,155.66,3093.0,140.6868,140.7591,140.6597,140.6958,3093.0
2019-10-15 14:05:00,155.65,155.66,155.6,155.65,3354.0,140.6868,140.6958,140.6416,140.6868,3354.0
2019-10-15 14:10:00,155.71,155.71,155.64,155.66,1300.0,140.741,140.741,140.6778,140.6958,1300.0
2019-10-15 14:15:00,155.67,155.69,155.63,155.68,1900.0,140.7049,140.723,140.6687,140.7139,1900.0
2019-10-15 14:20:00,155.66,155.8,155.65,155.75,3402.0,140.6958,140.8224,140.6868,140.7772,3402.0
2019-10-15 14:25:00,155.76,155.77,155.71,155.74,3165.0,140.7862,140.7953,140.741,140.7682,3165.0
2019-10-15 14:30:00,155.73,155.82,155.7,155.81,45996.0,140.7591,140.8405,140.732,140.8314,45996.0
2019-10-15 14:35:00,155.84,155.84,155.68,155.73,4614.0,140.8585,140.8585,140.7139,140.7591,4614.0
2019-10-15 14:40:00,155.72,155.84,155.72,155.72,2699.0,140.7501,140.8585,140.7501,140.7501,2699.0
2019-10-15 14:45:00,155.74,155.83,155.68,155.72,6878.0,140.7682,140.8495,140.7139,140.7501,6878.0
2019-10-15 14:50:00,155.67,155.67,155.56,155.57,5158.0,140.7049,140.7049,140.6055,140.6145,5158.0
2019-10-15 14:55:00,155.59,155.61,155.48,155.51,2232.0,140.6326,140.6506,140.5331,140.5603,2232.0
2019-10-15 15:00:00,155.52,155.58,155.46,155.46,4569.0,140.5693,140.6235,140.5151,140.5151,4569.0
2019-10-15 15:05:00,155.49,155.57,155.49,155.51,14040.0,140.5422,140.6145,140.5422,140.5603,14040.0
2019-10-15 15:10:00,155.53,155.54,155.46,155.46,6107.0,140.5783,140.5874,140.5151,140.5151,6107.0
2019-10-15 15:15:00,155.45,155.57,155.39,155.47,9126.0,140.506,140.6145,140.4518,140.5241,9126.0
2019-10-15 15:20:00,155.49,155.53,155.44,155.49,4241.0,140.5422,140.5783,140.497,140.5422,4241.0
2019-10-15 15:25:00,155.52,155.65,155.51,155.65,5578.0,140.5693,140.6868,140.5603,140.6868,5578.0
2019-10-15 15:30:00,155.66,155.72,155.52,155.61,33048.0,140.6958,140.7501,140.5693,140.6506,33048.0
2019-10-15 15:35:00,155.62,155.66,155.51,155.51,11187.0,140.6597,140.6958,140.5603,140.5603,11187.0
2019-10-15 15:40:00,155.52,155.52,155.29,155.34,18831.0,140.5693,140.5693,140.3614,140.4066,18831.0
2019-10-15 15:45:00,155.36,155.38,155.23,155.27,12981.0,140.4247,140.4428,140.3072,140.3433,12981.0
2019-10-15 15:50:00,155.27,155.38,155.17,155.24,20597.0,140.3433,140.4428,140.2529,140.3162,20597.0
2019-10-15 15:55:00,155.26,155.35,155.13,155.23,104668.0,140.3343,140.4156,140.2168,140.3072,104668.0
2019-10-16 09:30:00,155.18,155.62,154.17,154.17,29110.0,140.262,140.6597,139.3491,139.3491,29110.0
2019-10-16 09:35:00,154.11,154.64,154.11,154.17,2725.0,139.2948,139.7739,139.2948,139.3491,2725.0
2019-10-16 09:40:00,154.34,154.44,154.04,154.44,3672.0,139.5027,139.5931,139.2316,139.5931,3672.0
2019-10-16 09:45:00,154.29,154.36,153.95,154.05,17526.0,139.4575,139.5208,139.1502,139.2406,17526.0
2019-10-16 09:50:00,154.06,154.16,153.92,154.08,4548.0,139.2497,139.34,139.1231,139.2677,4548.0
2019-10-16 09:55:00,154.07,154.27,153.91,153.91,4211.0,139.2587,139.4395,139.1141,139.1141,4211.0
2019-10-16 10:00:00,153.98,154.12,153.83,154.11,6370.0,139.1773,139.3039,139.0418,139.2948,6370.0
2019-10-16 10:05:00,154.08,154.22,153.87,153.9,8773.0,139.2677,139.3943,139.0779,139.105,8773.0
2019-10-16 10:10:00,153.87,153.87,153.63,153.7,6300.0,139.0779,139.0779,138.861,138.9243,6300.0
2019-10-16 10:15:00,153.71,153.94,153.71,153.94,5085.0,138.9333,139.1412,138.9333,139.1412,5085.0
2019-10-16 10:20:00,153.94,154.09,153.91,154.08,83178.0,139.1412,139.2768,139.1141,139.2677,83178.0
2019-10-16 10:25:00,154.12,154.14,154.04,154.12,7050.0,139.3039,139.322,139.2316,139.3039,7050.0
2019-10-16 10:30:00,154.12,154.15,154.04,154.09,4534.0,139.3039,139.331,139.2316,139.2768,4534.0
2019-10-16 10:35:00,154.08,154.39,154.03,154.09,13112.0,139.2677,139.5479,139.2225,139.2768,13112.0
2019-10-16 10:40:00,154.13,154.13,153.86,153.86,13811.0,139.3129,139.3129,139.0689,139.0689,13811.0
2019-10-16 10:45:00,153.78,154.0,153.75,153.98,11253.0,138.9966,139.1954,138.9695,139.1773,11253.0
2019-10-16 10:50:00,154.06,154.15,154.0,154.05,9307.0,139.2497,139.331,139.1954,139.2406,9307.0
2019-10-16 10:55:00,154.05,154.39,154.02,154.36,5579.0,139.2406,139.5479,139.2135,139.5208,5579.0
2019-10-16 11:00:00,154.34,154.5,154.22,154.25,8308.0,139.5027,139.6474,139.3943,139.4214,8308.0
2019-10-16 11:05:00,154.27,154.47,154.27,154.33,4870.0,139.4395,139.6202,139.4395,139.4937,4870.0
2019-10-16 11:10:00,154.36,154.55,154.36,154.53,6011.0,139.5208,139.6926,139.5208,139.6745,6011.0
2019-10-16 11:15:00,154.59,154.59,154.36,154.36,4119.0,139.7287,139.7287,139.5208,139.5208,4119.0
2019-10-16 11:20:00,154.39,154.52,154.36,154.48,5700.0,139.5479,139.6654,139.5208,139.6293,5700.0
2019-10-16 11:25:00,154.54,154.72,154.54,154.66,3753.0,139.6835,139.8462,139.6835,139.792,3753.0
2019-10-16 11:30:00,154.69,154.73,154.47,154.48,5141.0,139.8191,139.8552,139.6202,139.6293,5141.0
2019-10-16 11:35:00,154.48,154.48,154.37,154.38,5112.0,139.6293,139.6293,139.5299,139.5389,5112.0
2019-10-16 11:40:00,154.35,154.41,154.3,154.37,2576.0,139.5118,139.566,139.4666,139.5299,2576.0
2019-10-16 11:45:00,154.36,154.56,154.36,154.56,5180.0,139.5208,139.7016,139.5208,139.7016,5180.0
2019-10-16 11:50:00,154.57,154.59,154.5,154.52,2929.0,139.7106,139.7287,139.6474,139.6654,2929.0
2019-10-16 11:55:00,154.41,154.46,154.37,154.39,4638.0,139.566,139.6112,139.5299,139.5479,4638.0
2019-10-16 12:00:00,154.4,154.51,154.39,154.45,8079.0,139.557,139.6564,139.5479,139.6022,8079.0
2019-10-16 12:05:00,154.45,154.51,154.41,154.41,6448.0,139.6022,139.6564,139.566,139.566,6448.0
2019-10-16 12:10:00,154.4,154.53,154.4,154.4,5104.0,139.557,139.6745,139.557,139.557,5104.0
2019-10-16 12:15:00,154.34,154.38,154.32,154.32,11200.0,139.5027,139.5389,139.4847,139.4847,11200.0
2019-10-16 12:20:00,154.32,154.37,154.23,154.26,7823.0,139.4847,139.5299,139.4033,139.4304,7823.0
2019-10-16 12:25:00,154.25,154.31,154.25,154.29,2000.0,139.4214,139.4756,139.4214,139.4575,2000.0
2019-10-16 12:30:00,154.28,154.35,154.25,154.31,36528.0,139.4485,139.5118,139.4214,139.4756,36528.0
2019-10-16 12:35:00,154.31,154.46,154.31,154.38,9567.0,139.4756,139.6112,139.4756,139.5389,9567.0
2019-10-16 12:40:00,154.4,154.5,154.4,154.44,6955.0,139.557,139.6474,139.557,139.5931,6955.0
2019-10-16 12:45:00,154.45,154.51,154.41,154.45,8998.0,139.6022,139.6564,139.566,139.6022,8998.0
2019-10-16 12:50:00,154.42,154.48,154.39,154.44,6806.0,139.575,139.6293,139.5479,139.5931,6806.0
2019-10-16 12:55:00,154.47,154.53,154.45,154.46,8368.0,139.6202,139.6745,139.6022,139.6112,8368.0
2019-10-16 13:00:00,154.46,154.67,154.43,154.65,5622.0,139.6112,139.801,139.5841,139.7829,5622.0
2019-10-16 13:05:00,154.66,154.67,154.57,154.64,10316.0,139.792,139.801,139.7106,139.7739,10316.0
2019-10-16 13:10:00,154.64,154.68,154.61,154.67,12697.0,139.7739,139.8101,139.7468,139.801,12697.0
2019-10-16 13:15:00,154.68,154.69,154.58,154.62,11294.0,139.8101,139.8191,139.7197,139.7558,11294.0
2019-10-16 13:20:00,154.64,154.64,154.52,154.52,3934.0,139.7739,139.7739,139.6654,139.6654,3934.0
2019-10-16 13:25:00,154.51,154.57,154.48,154.57,2957.0,139.6564,139.7106,139.6293,139.7106,2957.0
2019-10-16 13:30:00,154.59,154.72,154.59,154.71,4210.0,139.7287,139.8462,139.7287,139.8372,4210.0
2019-10-16 13:35:00,154.71,154.73,154.67,154.73,5264.0,139.8372,139.8552,139.801,139.8552,5264.0
2019-10-16 13:40:00,154.7,154.76,154.54,154.59,5222.0,139.8281,139.8824,139.6835,139.7287,5222.0
2019-10-16 13:45:00,154.6,154.75,154.6,154.75,6949.0,139.7377,139.8733,139.7377,139.8733,6949.0
2019-10-16 13:50:00,154.75,154.98,154.75,154.94,3795.0,139.8733,140.0812,139.8733,140.0451,3795.0
2019-10-16 13:55:00,154.96,154.96,154.85,154.86,8281.0,140.0631,140.0631,139.9637,139.9727,8281.0
2019-10-16 14:00:00,154.84,154.98,154.84,154.93,5178.0,139.9547,140.0812,139.9547,140.036,5178.0
2019-10-16 14:05:00,154.95,154.99,154.88,154.88,8921.0,140.0541,140.0903,139.9908,139.9908,8921.0
2019-10-16 14:10:00,154.88,154.91,154.81,154.87,9960.0,139.9908,140.0179,139.9276,139.9818,9960.0
2019-10-16 14:15:00,154.85,154.87,154.73,154.73,6525.0,139.9637,139.9818,139.8552,139.8552,6525.0
2019-10-16 14:20:00,154.73,154.87,154.73,154.8,4196.0,139.8552,139.9818,139.8552,139.9185,4196.0
2019-10-16 14:25:00,154.82,154.83,154.76,154.79,6228.0,139.9366,139.9456,139.8824,139.9095,6228.0
2019-10-16 14:30:00,154.8,154.92,154.75,154.92,15470.0,139.9185,140.027,139.8733,140.027,15470.0
2019-10-16 14:35:00,154.93,155.01,154.91,154.97,12460.0,140.036,140.1083,140.0179,140.0722,12460.0
2019-10-16 14:40:00,154.98,155.1,154.98,155.07,4767.0,140.0812,140.1897,140.0812,140.1626,4767.0
2019-10-16 14:45:00,155.03,155.06,154.97,155.02,6514.0,140.1264,140.1535,140.0722,140.1174,6514.0
2019-10-16 14:50:00,155.04,155.17,155.01,155.15,5597.0,140.1354,140.2529,140.1083,140.2349,5597.0
2019-10-16 14:55:00,155.12,155.14,155.03,155.03,9713.0,140.2078,140.2258,140.1264,140.1264,9713.0
2019-10-16 15:00:00,155.04,155.11,155.02,155.09,8344.0,140.1354,140.1987,140.1174,140.1806,8344.0
2019-10-16 15:05:00,155.09,155.17,155.07,155.09,8836.0,140.1806,140.2529,140.1626,140.1806,8836.0
2019-10-16 15:10:00,155.09,155.09,154.97,155.03,7472.0,140.1806,140.1806,140.0722,140.1264,7472.0
2019-10-16 15:15:00,155.01,155.01,154.88,154.95,5877.0,140.1083,140.1083,139.9908,140.0541,5877.0
2019-10-16 15:20:00,154.91,154.93,154.85,154.88,5911.0,140.0179,140.036,139.9637,139.9908,5911.0
2019-10-16 15:25:00,154.87,154.93,154.85,154.93,10966.0,139.9818,140.036,139.9637,140.036,10966.0
2019-10-16 15:30:00,154.92,155.05,154.92,154.96,10409.0,140.027,140.1445,140.027,140.0631,10409.0
2019-10-16 15:35:00,154.95,154.99,154.91,154.92,12797.0,140.0541,140.0903,140.0179,140.027,12797.0
2019-10-16 15:40:00,154.92,154.92,154.7,154.71,15349.0,140.027,140.027,139.8281,139.8372,15349.0
2019-10-16 15:45:00,154.72,154.91,154.72,154.77,23518.0,139.8462,140.0179,139.8462,139.8914,23518.0
2019-10-16 15:50:00,154.78,154.83,154.62,154.64,54262.0,139.9004,139.9456,139.7558,139.7739,54262.0
2019-10-16 15:55:00,154.66,154.75,154.55,154.66,134452.0,139.792,139.8733,139.6926,139.792,134452.0
2019-10-17 09:30:00,154.78,155.0,154.44,154.57,16316.0,139.9004,140.0993,139.5931,139.7106,16316.0
2019-10-17 09:35:00,154.62,154.73,154.39,154.49,3736.0,139.7558,139.8552,139.5479,139.6383,3736.0
2019-10-17 09:40:00,154.61,154.9,154.58,154.85,2986.0,139.7468,140.0089,139.7197,139.9637,2986.0
2019-10-17 09:45:00,154.86,154.91,154.53,154.53,5521.0,139.9727,140.0179,139.6745,139.6745,5521.0
2019-10-17 09:50:00,154.75,154.86,154.68,154.86,3637.0,139.8733,139.9727,139.8101,139.9727,3637.0
2019-10-17 09:55:00,154.82,154.89,154.64,154.67,7772.0,139.9366,139.9999,139.7739,139.801,7772.0
2019-10-17 10:00:00,154.67,154.67,154.44,154.54,13305.0,139.801,139.801,139.5931,139.6835,13305.0
2019-10-17 10:05:00,154.58,154.67,154.46,154.48,21459.0,139.7197,139.801,139.6112,139.6293,21459.0
2019-10-17 10:10:00,154.52,154.58,154.46,154.53,22505.0,139.6654,139.7197,139.6112,139.6745,22505.0
2019-10-17 10:15:00,154.52,154.64,154.51,154.56,5747.0,139.6654,139.7739,139.6564,139.7016,5747.0
2019-10-17 10:20:00,154.55,154.63,154.48,154.6,5509.0,139.6926,139.7649,139.6293,139.7377,5509.0
2019-10-17 10:25:00,154.59,154.64,154.47,154.53,7220.0,139.7287,139.7739,139.6202,139.6745,7220.0
2019-10-17 10:30:00,154.53,154.54,154.41,154.5,5697.0,139.6745,139.6835,139.566,139.6474,5697.0
2019-10-17 10:35:00,154.49,154.51,154.39,154.43,7536.0,139.6383,139.6564,139.5479,139.5841,7536.0
2019-10-17 10:40:00,154.41,154.53,154.33,154.47,7612.0,139.566,139.6745,139.4937,139.6202,7612.0
2019-10-17 10:45:00,154.47,154.51,154.23,154.29,6932.0,139.6202,139.6564,139.4033,139.4575,6932.0
2019-10-17 10:50:00,154.27,154.41,154.2,154.2,4776.0,139.4395,139.566,139.3762,139.3762,4776.0
2019-10-17 10:55:00,154.18,154.31,154.14,154.18,6806.0,139.3581,139.4756,139.322,139.3581,6806.0
2019-10-17 11:00:00,154.14,154.21,153.89,154.12,10039.0,139.322,139.3852,139.096,139.3039,10039.0
2019-10-17 11:05:00,154.14,154.35,154.13,154.26,14011.0,139.322,139.5118,139.3129,139.4304,14011.0
2019-10-17 11:10:00,154.27,154.34,154.27,154.33,3014.0,139.4395,139.5027,139.4395,139.4937,3014.0
2019-10-17 11:15:00,154.3,154.33,154.16,154.24,8832.0,139.4666,139.4937,139.34,139.4124,8832.0
2019-10-17 11:20:00,154.26,154.26,154.01,154.06,13420.0,139.4304,139.4304,139.2045,139.2497,13420.0
2019-10-17 11:25:00,154.04,154.04,153.88,153.98,6791.0,139.2316,139.2316,139.087,139.1773,6791.0
2019-10-17 11:30:00,153.92,153.92,153.77,153.82,3876.0,139.1231,139.1231,138.9875,139.0327,3876.0
2019-10-17 11:35:00,153.8,153.83,153.63,153.71,5327.0,139.0147,139.0418,138.861,138.9333,5327.0
2019-10-17 11:40:00,153.72,153.84,153.66,153.84,3600.0,138.9423,139.0508,138.8881,139.0508,3600.0
2019-10-17 11:45:00,153.84,153.9,153.77,153.9,4431.0,139.0508,139.105,138.9875,139.105,4431.0
2019-10-17 11:50:00,153.89,153.94,153.74,153.79,8407.0,139.096,139.1412,138.9604,139.0056,8407.0
2019-10-17 11:55:00,153.84,153.91,153.68,153.85,18277.0,139.0508,139.1141,138.9062,139.0598,18277.0
2019-10-17 12:00:00,153.89,153.95,153.75,153.93,12152.0,139.096,139.1502,138.9695,139.1322,12152.0
2019-10-17 12:05:00,153.92,153.98,153.86,153.96,6502.0,139.1231,139.1773,139.0689,139.1593,6502.0
2019-10-17 12:10:00,153.96,153.98,153.85,153.89,9095.0,139.1593,139.1773,139.0598,139.096,9095.0
2019-10-17 12:15:00,153.84,153.86,153.76,153.76,4996.0,139.0508,139.0689,138.9785,138.9785,4996.0
2019-10-17 12:20:00,153.76,153.79,153.69,153.71,4817.0,138.9785,139.0056,138.9152,138.9333,4817.0
2019-10-17 12:25:00,153.77,153.92,153.77,153.88,2946.0,138.9875,139.1231,138.9875,139.087,2946.0
2019-10-17 12:30:00,153.89,154.01,153.87,154.0,5009.0,139.096,139.2045,139.0779,139.1954,5009.0
2019-10-17 12:35:00,154.0,154.01,153.89,153.92,4534.0,139.1954,139.2045,139.096,139.1231,4534.0
2019-10-17 12:40:00,153.92,153.99,153.89,153.95,2897.0,139.1231,139.1864,139.096,139.1502,2897.0
2019-10-17 12:45:00,153.95,154.0,153.91,153.93,4668.0,139.1502,139.1954,139.1141,139.1322,4668.0
2019-10-17 12:50:00,153.93,154.01,153.93,153.97,2358.0,139.1322,139.2045,139.1322,139.1683,2358.0
2019-10-17 12:55:00,153.96,154.01,153.94,153.97,3451.0,139.1593,139.2045,139.1412,139.1683,3451.0
2019-10-17 13:00:00,153.98,154.04,153.98,154.04,6125.0,139.1773,139.2316,139.1773,139.2316,6125.0
2019-10-17 13:05:00,154.02,154.03,153.9,153.91,3782.0,139.2135,139.2225,139.105,139.1141,3782.0
2019-10-17 13:10:00,153.91,153.91,153.83,153.89,4214.0,139.1141,139.1141,139.0418,139.096,4214.0
2019-10-17 13:15:00,153.9,154.0,153.89,153.97,2723.0,139.105,139.1954,139.096,139.1683,2723.0
2019-10-17 13:20:00,153.93,153.93,153.78,153.78,5084.0,139.1322,139.1322,138.9966,138.9966,5084.0
2019-10-17 13:25:00,153.77,153.81,153.75,153.76,3362.0,138.9875,139.0237,138.9695,138.9785,3362.0
2019-10-17 13:30:00,153.77,153.77,153.64,153.66,5859.0,138.9875,138.9875,138.87,138.8881,5859.0
2019-10-17 13:35:00,153.69,153.72,153.67,153.68,3000.0,138.9152,138.9423,138.8971,138.9062,3000.0
2019-10-17 13:40:00,153.65,153.72,153.63,153.71,2744.0,138.8791,138.9423,138.861,138.9333,2744.0
2019-10-17 13:45:00,153.69,153.73,153.68,153.72,2063.0,138.9152,138.9514,138.9062,138.9423,2063.0
2019-10-17 13:50:00,153.71,153.72,153.64,153.67,8476.0,138.9333,138.9423,138.87,138.8971,8476.0
2019-10-17 13:55:00,153.65,153.65,153.56,153.58,22268.0,138.8791,138.8791,138.7977,138.8158,22268.0
2019-10-17 14:00:00,153.6,153.61,153.32,153.36,11878.0,138.8339,138.8429,138.5808,138.6169,11878.0
2019-10-17 14:05:00,153.34,153.39,153.25,153.25,7977.0,138.5989,138.6441,138.5175,138.5175,7977.0
2019-10-17 14:10:00,153.2,153.28,153.18,153.25,7151.0,138.4723,138.5446,138.4543,138.5175,7151.0
2019-10-17 14:15:00,153.23,153.27,153.19,153.27,11662.0,138.4994,138.5356,138.4633,138.5356,11662.0
2019-10-17 14:20:00,153.27,153.3,153.2,153.22,8361.0,138.5356,138.5627,138.4723,138.4904,8361.0
2019-10-17 14:25:00,153.22,153.25,153.2,153.2,4941.0,138.4904,138.5175,138.4723,138.4723,4941.0
2019-10-17 14:30:00,153.21,153.3,153.21,153.3,12312.0,138.4814,138.5627,138.4814,138.5627,12312.0
2019-10-17 14:35:00,153.3,153.38,153.3,153.35,9889.0,138.5627,138.635,138.5627,138.6079,9889.0
2019-10-17 14:40:00,153.33,153.44,153.31,153.44,12215.0,138.5898,138.6893,138.5718,138.6893,12215.0
2019-10-17 14:45:00,153.45,153.47,153.35,153.37,12589.0,138.6983,138.7164,138.6079,138.626,12589.0
2019-10-17 14:50:00,153.38,153.43,153.32,153.41,20309.0,138.635,138.6802,138.5808,138.6621,20309.0
2019-10-17 14:55:00,153.41,153.42,153.37,153.37,10947.0,138.6621,138.6712,138.626,138.626,10947.0
2019-10-17 15:00:00,153.38,153.49,153.38,153.43,10590.0,138.635,138.7345,138.635,138.6802,10590.0
2019-10-17 15:05:00,153.44,153.47,153.37,153.42,12352.0,138.6893,138.7164,138.626,138.6712,12352.0
2019-10-17 15:10:00,153.4,153.45,153.32,153.44,17219.0,138.6531,138.6983,138.5808,138.6893,17219.0
2019-10-17 15:15:00,153.43,153.43,153.28,153.34,17903.0,138.6802,138.6802,138.5446,138.5989,17903.0
2019-10-17 15:20:00,153.35,153.38,153.32,153.36,12682.0,138.6079,138.635,138.5808,138.6169,12682.0
2019-10-17 15:25:00,153.37,153.39,153.28,153.33,16923.0,138.626,138.6441,138.5446,138.5898,16923.0
2019-10-17 15:30:00,153.34,153.4,153.33,153.35,21550.0,138.5989,138.6531,138.5898,138.6079,21550.0
2019-10-17 15:35:00,153.36,153.38,153.32,153.38,28887.0,138.6169,138.635,138.5808,138.635,28887.0
2019-10-17 15:40:00,153.38,153.38,153.19,153.21,16443.0,138.635,138.635,138.4633,138.4814,16443.0
2019-10-17 15:45:00,153.2,153.21,153.05,153.07,31755.0,138.4723,138.4814,138.3368,138.3548,31755.0
2019-10-17 15:50:00,153.08,153.18,153.02,153.13,23657.0,138.3639,138.4543,138.3096,138.4091,23657.0
2019-10-17 15:55:00,153.12,153.18,152.96,153.05,67250.0,138.4,138.4543,138.2554,138.3368,67250.0
2019-10-18 09:30:00,153.41,153.42,153.1,153.27,159169.0,138.6621,138.6712,138.3819,138.5356,159169.0
2019-10-18 09:35:00,153.35,153.66,153.16,153.25,5417.0,138.6079,138.8881,138.4362,138.5175,5417.0
2019-10-18 09:40:00,153.17,153.26,152.88,153.06,3494.0,138.4452,138.5266,138.1831,138.3458,3494.0
2019-10-18 09:45:00,153.0,153.01,152.72,152.9,2684.0,138.2916,138.3006,138.0385,138.2012,2684.0
2019-10-18 09:50:00,152.86,152.92,152.73,152.78,3108.0,138.165,138.2192,138.0475,138.0927,3108.0
2019-10-18 09:55:00,152.75,153.14,152.75,153.1,5278.0,138.0656,138.4181,138.0656,138.3819,5278.0
2019-10-18 10:00:00,153.1,153.1,152.75,152.84,14954.0,138.3819,138.3819,138.0656,138.1469,14954.0
2019-10-18 10:05:00,152.88,153.0,152.63,152.91,18589.0,138.1831,138.2916,137.9571,138.2102,18589.0
2019-10-18 10:10:00,152.96,152.97,152.84,152.84,6310.0,138.2554,138.2644,138.1469,138.1469,6310.0
2019-10-18 10:15:00,152.84,152.99,152.83,152.9,9169.0,138.1469,138.2825,138.1379,138.2012,9169.0
2019-10-18 10:20:00,152.91,152.95,152.82,152.94,3527.0,138.2102,138.2464,138.1289,138.2373,3527.0
2019-10-18 10:25:00,152.96,153.03,152.86,152.91,6100.0,138.2554,138.3187,138.165,138.2102,6100.0
2019-10-18 10:30:00,152.91,152.91,152.7,152.7,10011.0,138.2102,138.2102,138.0204,138.0204,10011.0
2019-10-18 10:35:00,152.7,152.83,152.66,152.82,4786.0,138.0204,138.1379,137.9842,138.1289,4786.0
2019-10-18 10:40:00,152.86,152.86,152.75,152.77,9548.0,138.165,138.165,138.0656,138.0837,9548.0
2019-10-18 10:45:00,152.76,152.94,152.69,152.94,14864.0,138.0746,138.2373,138.0114,138.2373,14864.0
2019-10-18 10:50:00,152.92,153.02,152.89,152.97,8328.0,138.2192,138.3096,138.1921,138.2644,8328.0
2019-10-18 10:55:00,152.95,153.07,152.95,153.07,5349.0,138.2464,138.3548,138.2464,138.3548,5349.0
2019-10-18 11:00:00,153.05,153.2,153.04,153.14,6670.0,138.3368,138.4723,138.3277,138.4181,6670.0
2019-10-18 11:05:00,153.12,153.23,153.08,153.22,10268.0,138.4,138.4994,138.3639,138.4904,10268.0
2019-10-18 11:10:00,153.2,153.5,153.19,153.5,8912.0,138.4723,138.7435,138.4633,138.7435,8912.0
2019-10-18 11:15:00,153.48,153.5,153.29,153.35,9304.0,138.7254,138.7435,138.5537,138.6079,9304.0
2019-10-18 11:20:00,153.36,153.41,153.35,153.36,4804.0,138.6169,138.6621,138.6079,138.6169,4804.0
2019-10-18 11:25:00,153.34,153.45,153.3,153.36,5758.0,138.5989,138.6983,138.5627,138.6169,5758.0
2019-10-18 11:30:00,153.42,153.44,153.29,153.33,16421.0,138.6712,138.6893,138.5537,138.5898,16421.0
2019-10-18 11:35:00,153.32,153.38,153.24,153.38,4420.0,138.5808,138.635,138.5085,138.635,4420.0
2019-10-18 11:40:00,153.38,153.42,153.31,153.36,3602.0,138.635,138.6712,138.5718,138.6169,3602.0
2019-10-18 11:45:00,153.36,153.39,153.3,153.39,5521.0,138.6169,138.6441,138.5627,138.6441,5521.0
2019-10-18 11:50:00,153.39,153.6,153.36,153.58,10567.0,138.6441,138.8339,138.6169,138.8158,10567.0
2019-10-18 11:55:00,153.57,153.59,153.51,153.51,6930.0,138.8068,138.8248,138.7525,138.7525,6930.0
2019-10-18 12:00:00,153.5,153.58,153.31,153.34,4733.0,138.7435,138.8158,138.5718,138.5989,4733.0
2019-10-18 12:05:00,153.36,153.42,153.34,153.37,2426.0,138.6169,138.6712,138.5989,138.626,2426.0
2019-10-18 12:10:00,153.37,153.52,153.37,153.52,2406.0,138.626,138.7616,138.626,138.7616,2406.0
2019-10-18 12:15:00,153.49,153.49,153.3,153.31,4675.0,138.7345,138.7345,138.5627,138.5718,4675.0
2019-10-18 12:20:00,153.3,153.35,153.19,153.35,6110.0,138.5627,138.6079,138.4633,138.6079,6110.0
2019-10-18 12:25:00,153.34,153.41,153.31,153.41,3190.0,138.5989,138.6621,138.5718,138.6621,3190.0
2019-10-18 12:30:00,153.37,153.41,153.31,153.38,5117.0,138.626,138.6621,138.5718,138.635,5117.0
2019-10-18 12:35:00,153.4,153.45,153.28,153.3,12585.0,138.6531,138.6983,138.5446,138.5627,12585.0
2019-10-18 12:40:00,153.32,153.37,153.27,153.37,2691.0,138.5808,138.626,138.5356,138.626,2691.0
2019-10-18 12:45:00,153.41,153.41,153.25,153.26,4195.0,138.6621,138.6621,138.5175,138.5266,4195.0
2019-10-18 12:50:00,153.21,153.21,153.16,153.2,4658.0,138.4814,138.4814,138.4362,138.4723,4658.0
2019-10-18 12:55:00,153.21,153.26,153.19,153.19,3597.0,138.4814,138.5266,138.4633,138.4633,3597.0
2019-10-18 13:00:00,153.19,153.22,153.14,153.22,3252.0,138.4633,138.4904,138.4181,138.4904,3252.0
2019-10-18 13:05:00,153.21,153.27,153.21,153.24,7594.0,138.4814,138.5356,138.4814,138.5085,7594.0
2019-10-18 13:10:00,153.25,153.26,153.2,153.24,4974.0,138.5175,138.5266,138.4723,138.5085,4974.0
2019-10-18 13:15:00,153.26,153.4,153.26,153.34,7747.0,138.5266,138.6531,138.5266,138.5989,7747.0
2019-10-18 13:20:00,153.31,153.32,153.19,153.21,26520.0,138.5718,138.5808,138.4633,138.4814,26520.0
2019-10-18 13:25:00,153.22,153.22,153.03,153.08,7537.0,138.4904,138.4904,138.3187,138.3639,7537.0
2019-10-18 13:30:00,153.06,153.08,153.04,153.06,893.0,138.3458,138.3639,138.3277,138.3458,893.0
2019-10-18 13:35:00,153.1,153.15,153.06,153.09,6828.0,138.3819,138.4271,138.3458,138.3729,6828.0
2019-10-18 13:40:00,153.09,153.34,153.09,153.31,6170.0,138.3729,138.5989,138.3729,138.5718,6170.0
2019-10-18 13:45:00,153.32,153.46,153.32,153.46,3405.0,138.5808,138.7073,138.5808,138.7073,3405.0
2019-10-18 13:50:00,153.47,153.47,153.33,153.38,8074.0,138.7164,138.7164,138.5898,138.635,8074.0
2019-10-18 13:55:00,153.39,153.43,153.38,153.42,3360.0,138.6441,138.6802,138.635,138.6712,3360.0
2019-10-18 14:00:00,153.47,153.51,153.33,153.36,4217.0,138.7164,138.7525,138.5898,138.6169,4217.0
2019-10-18 14:05:00,153.32,153.34,153.22,153.22,5525.0,138.5808,138.5989,138.4904,138.4904,5525.0
2019-10-18 14:10:00,153.22,153.32,153.19,153.28,3987.0,138.4904,138.5808,138.4633,138.5446,3987.0
2019-10-18 14:15:00,153.26,153.39,153.24,153.39,5829.0,138.5266,138.6441,138.5085,138.6441,5829.0
2019-10-18 14:20:00,153.41,153.43,153.37,153.39,5510.0,138.6621,138.6802,138.626,138.6441,5510.0
2019-10-18 14:25:00,153.38,153.38,153.28,153.35,3828.0,138.635,138.635,138.5446,138.6079,3828.0
2019-10-18 14:30:00,153.35,153.38,153.27,153.3,6381.0,138.6079,138.635,138.5356,138.5627,6381.0
2019-10-18 14:35:00,153.29,153.31,153.21,153.22,4632.0,138.5537,138.5718,138.4814,138.4904,4632.0
2019-10-18 14:40:00,153.19,153.23,153.14,153.17,3454.0,138.4633,138.4994,138.4181,138.4452,3454.0
2019-10-18 14:45:00,153.16,153.17,153.1,153.15,2990.0,138.4362,138.4452,138.3819,138.4271,2990.0
2019-10-18 14:50:00,153.15,153.27,153.14,153.27,3251.0,138.4271,138.5356,138.4181,138.5356,3251.0
2019-10-18 14:55:00,153.26,153.26,153.21,153.23,7964.0,138.5266,138.5266,138.4814,138.4994,7964.0
2019-10-18 15:00:00,153.25,153.38,153.22,153.37,6787.0,138.5175,138.635,138.4904,138.626,6787.0
2019-10-18 15:05:00,153.38,153.38,153.1,153.11,28556.0,138.635,138.635,138.3819,138.391,28556.0
2019-10-18 15:10:00,153.08,153.14,152.97,153.08,23752.0,138.3639,138.4181,138.2644,138.3639,23752.0
2019-10-18 15:15:00,153.08,153.16,153.01,153.16,9597.0,138.3639,138.4362,138.3006,138.4362,9597.0
2019-10-18 15:20:00,153.16,153.21,153.11,153.11,7954.0,138.4362,138.4814,138.391,138.391,7954.0
2019-10-18 15:25:00,153.11,153.13,153.06,153.06,6630.0,138.391,138.4091,138.3458,138.3458,6630.0
2019-10-18 15:30:00,153.07,153.13,153.04,153.13,15469.0,138.3548,138.4091,138.3277,138.4091,15469.0
2019-10-18 15:35:00,153.17,153.24,153.04,153.04,19243.0,138.4452,138.5085,138.3277,138.3277,19243.0
2019-10-18 15:40:00,153.05,153.06,152.96,153.04,16293.0,138.3368,138.3458,138.2554,138.3277,16293.0
2019-10-18 15:45:00,153.04,153.07,153.0,153.03,16713.0,138.3277,138.3548,138.2916,138.3187,16713.0
2019-10-18 15:50:00,153.04,153.1,152.98,153.09,30448.0,138.3277,138.3819,138.2735,138.3729,30448.0
2019-10-18 15:55:00,153.09,153.09,152.59,152.7,130414.0,138.3729,138.3729,137.921,138.0204,130414.0
2019-10-21 09:30:00,153.41,153.67,153.3,153.31,17915.0,138.6621,138.8971,138.5627,138.5718,17915.0
2019-10-21 09:35:00,153.3,153.35,152.79,152.79,3630.0,138.5627,138.6079,138.1017,138.1017,3630.0
2019-10-21 09:40:00,152.73,153.03,152.65,152.92,4350.0,138.0475,138.3187,137.9752,138.2192,4350.0
2019-10-21 09:45:00,153.01,153.09,152.85,152.92,10024.0,138.3006,138.3729,138.156,138.2192,10024.0
2019-10-21 09:50:00,152.99,153.01,152.8,152.96,6041.0,138.2825,138.3006,138.1108,138.2554,6041.0
2019-10-21 09:55:00,153.01,153.13,152.9,152.92,3900.0,138.3006,138.4091,138.2012,138.2192,3900.0
2019-10-21 10:00:00,152.92,153.08,152.9,153.08,7543.0,138.2192,138.3639,138.2012,138.3639,7543.0
2019-10-21 10:05:00,153.06,153.18,152.99,153.11,8467.0,138.3458,138.4543,138.2825,138.391,8467.0
2019-10-21 10:10:00,153.16,153.16,153.06,153.11,4926.0,138.4362,138.4362,138.3458,138.391,4926.0
2019-10-21 10:15:00,153.1,153.2,153.04,153.19,6685.0,138.3819,138.4723,138.3277,138.4633,6685.0
2019-10-21 10:20:00,153.21,153.21,153.04,153.04,8337.0,138.4814,138.4814,138.3277,138.3277,8337.0
2019-10-21 10:25:00,153.05,153.19,153.05,153.14,4987.0,138.3368,138.4633,138.3368,138.4181,4987.0
2019-10-21 10:30:00,153.15,153.2,153.06,153.2,4346.0,138.4271,138.4723,138.3458,138.4723,4346.0
2019-10-21 10:35:00,153.22,153.41,153.21,153.41,5854.0,138.4904,138.6621,138.4814,138.6621,5854.0
2019-10-21 10:40:00,153.36,153.39,153.25,153.31,7072.0,138.6169,138.6441,138.5175,138.5718,7072.0
2019-10-21 10:45:00,153.32,153.51,153.32,153.4,6697.0,138.5808,138.7525,138.5808,138.6531,6697.0
2019-10-21 10:50:00,153.47,153.47,153.37,153.44,2437.0,138.7164,138.7164,138.626,138.6893,2437.0
2019-10-21 10:55:00,153.44,153.52,153.38,153.5,29452.0,138.6893,138.7616,138.635,138.7435,29452.0
2019-10-21 11:00:00,153.57,153.63,153.39,153.41,4564.0,138.8068,138.861,138.6441,138.6621,4564.0
2019-10-21 11:05:00,153.34,153.51,153.31,153.51,1879.0,138.5989,138.7525,138.5718,138.7525,1879.0
2019-10-21 11:10:00,153.53,153.63,153.51,153.57,9378.0,138.7706,138.861,138.7525,138.8068,9378.0
2019-10-21 11:15:00,153.58,153.69,153.54,153.66,3128.0,138.8158,138.9152,138.7796,138.8881,3128.0
2019-10-21 11:20:00,153.65,153.65,153.54,153.59,3924.0,138.8791,138.8791,138.7796,138.8248,3924.0
2019-10-21 11:25:00,153.58,153.64,153.54,153.64,14642.0,138.8158,138.87,138.7796,138.87,14642.0
2019-10-21 11:30:00,153.63,153.64,153.49,153.56,4695.0,138.861,138.87,138.7345,138.7977,4695.0
2019-10-21 11:35:00,153.58,153.6,153.4,153.46,6014.0,138.8158,138.8339,138.6531,138.7073,6014.0
2019-10-21 11:40:00,153.46,153.51,153.42,153.42,2595.0,138.7073,138.7525,138.6712,138.6712,2595.0
2019-10-21 11:45:00,153.44,153.5,153.42,153.47,2134.0,138.6893,138.7435,138.6712,138.7164,2134.0
2019-10-21 11:50:00,153.47,153.49,153.42,153.49,3537.0,138.7164,138.7345,138.6712,138.7345,3537.0
2019-10-21 11:55:00,153.47,153.48,153.34,153.34,4132.0,138.7164,138.7254,138.5989,138.5989,4132.0
2019-10-21 12:00:00,153.32,153.32,153.12,153.13,4964.0,138.5808,138.5808,138.4,138.4091,4964.0
2019-10-21 12:05:00,153.15,153.15,153.05,153.05,3400.0,138.4271,138.4271,138.3368,138.3368,3400.0
2019-10-21 12:10:00,153.06,153.14,153.03,153.11,4027.0,138.3458,138.4181,138.3187,138.391,4027.0
2019-10-21 12:15:00,153.11,153.14,153.08,153.08,2800.0,138.391,138.4181,138.3639,138.3639,2800.0
2019-10-21 12:20:00,153.07,153.15,153.07,153.12,7290.0,138.3548,138.4271,138.3548,138.4,7290.0
2019-10-21 12:25:00,153.14,153.2,153.13,153.19,8436.0,138.4181,138.4723,138.4091,138.4633,8436.0
2019-10-21 12:30:00,153.18,153.19,153.13,153.16,6390.0,138.4543,138.4633,138.4091,138.4362,6390.0
2019-10-21 12:35:00,153.15,153.22,153.1,153.1,3700.0,138.4271,138.4904,138.3819,138.3819,3700.0
2019-10-21 12:40:00,153.12,153.15,153.08,153.12,4424.0,138.4,138.4271,138.3639,138.4,4424.0
2019-10-21 12:45:00,153.11,153.23,153.08,153.23,3174.0,138.391,138.4994,138.3639,138.4994,3174.0
2019-10-21 12:50:00,153.23,153.4,153.23,153.4,1937.0,138.4994,138.6531,138.4994,138.6531,1937.0
2019-10-21 12:55:00,153.42,153.45,153.37,153.42,4292.0,138.6712,138.6983,138.626,138.6712,4292.0
2019-10-21 13:00:00,153.43,153.49,153.39,153.4,4926.0,138.6802,138.7345,138.6441,138.6531,4926.0
2019-10-21 13:05:00,153.41,153.41,153.23,153.28,7409.0,138.6621,138.6621,138.4994,138.5446,7409.0
2019-10-21 13:10:00,153.28,153.33,153.27,153.32,3200.0,138.5446,138.5898,138.5356,138.5808,3200.0
2019-10-21 13:15:00,153.36,153.36,153.23,153.26,4211.0,138.6169,138.6169,138.4994,138.5266,4211.0
2019-10-21 13:20:00,153.26,153.31,153.25,153.29,3856.0,138.5266,138.5718,138.5175,138.5537,3856.0
2019-10-21 13:25:00,153.27,153.3,153.24,153.28,3274.0,138.5356,138.5627,138.5085,138.5446,3274.0
2019-10-21 13:30:00,153.27,153.29,153.13,153.15,4200.0,138.5356,138.5537,138.4091,138.4271,4200.0
2019-10-21 13:35:00,153.16,153.16,153.03,153.04,5241.0,138.4362,138.4362,138.3187,138.3277,5241.0
2019-10-21 13:40:00,153.02,153.12,152.99,153.07,10585.0,138.3096,138.4,138.2825,138.3548,10585.0
2019-10-21 13:45:00,153.08,153.12,153.05,153.1,4643.0,138.3639,138.4,138.3368,138.3819,4643.0
2019-10-21 13:50:00,153.11,153.11,152.9,152.94,6950.0,138.391,138.391,138.2012,138.2373,6950.0
2019-10-21 13:55:00,152.93,152.97,152.83,152.84,4822.0,138.2283,138.2644,138.1379,138.1469,4822.0
2019-10-21 14:00:00,152.84,152.94,152.82,152.92,9712.0,138.1469,138.2373,138.1289,138.2192,9712.0
2019-10-21 14:05:00,152.94,153.27,152.94,153.18,14149.0,138.2373,138.5356,138.2373,138.4543,14149.0
2019-10-21 14:10:00,153.18,153.22,153.08,153.17,8349.0,138.4543,138.4904,138.3639,138.4452,8349.0
2019-10-21 14:15:00,153.15,153.22,153.13,153.19,6035.0,138.4271,138.4904,138.4091,138.4633,6035.0
2019-10-21 14:20:00,153.18,153.27,153.11,153.11,6478.0,138.4543,138.5356,138.391,138.391,6478.0
2019-10-21 14:25:00,153.12,153.25,153.11,153.22,5046.0,138.4,138.5175,138.391,138.4904,5046.0
2019-10-21 14:30:00,153.22,153.32,153.22,153.25,7403.0,138.4904,138.5808,138.4904,138.5175,7403.0
2019-10-21 14:35:00,153.24,153.34,153.22,153.25,6575.0,138.5085,138.5989,138.4904,138.5175,6575.0
2019-10-21 14:40:00,153.25,153.4,153.25,153.33,42727.0,138.5175,138.6531,138.5175,138.5898,42727.0
2019-10-21 14:45:00,153.32,153.34,153.24,153.3,8292.0,138.5808,138.5989,138.5085,138.5627,8292.0
2019-10-21 14:50:00,153.28,153.35,153.23,153.32,5818.0,138.5446,138.6079,138.4994,138.5808,5818.0
2019-10-21 14:55:00,153.32,153.32,153.21,153.26,12130.0,138.5808,138.5808,138.4814,138.5266,12130.0
2019-10-21 15:00:00,153.26,153.33,153.17,153.32,12990.0,138.5266,138.5898,138.4452,138.5808,12990.0
2019-10-21 15:05:00,153.31,153.32,153.21,153.28,20617.0,138.5718,138.5808,138.4814,138.5446,20617.0
2019-10-21 15:10:00,153.28,153.37,153.27,153.35,20639.0,138.5446,138.626,138.5356,138.6079,20639.0
2019-10-21 15:15:00,153.34,153.37,153.2,153.32,12416.0,138.5989,138.626,138.4723,138.5808,12416.0
2019-10-21 15:20:00,153.32,153.32,153.18,153.19,7136.0,138.5808,138.5808,138.4543,138.4633,7136.0
2019-10-21 15:25:00,153.19,153.28,153.19,153.22,13150.0,138.4633,138.5446,138.4633,138.4904,13150.0
2019-10-21 15:30:00,153.22,153.38,153.21,153.28,15868.0,138.4904,138.635,138.4814,138.5446,15868.0
2019-10-21 15:35:00,153.28,153.32,153.26,153.3,14228.0,138.5446,138.5808,138.5266,138.5627,14228.0
2019-10-21 15:40:00,153.3,153.39,153.29,153.31,18375.0,138.5627,138.6441,138.5537,138.5718,18375.0
2019-10-21 15:45:00,153.31,153.37,153.26,153.32,17654.0,138.5718,138.626,138.5266,138.5808,17654.0
2019-10-21 15:50:00,153.33,153.46,153.33,153.42,25617.0,138.5898,138.7073,138.5898,138.6712,25617.0
2019-10-21 15:55:00,153.45,153.48,153.21,153.26,89606.0,138.6983,138.7254,138.4814,138.5266,89606.0
2019-10-22 09:30:00,152.11,152.11,148.55,149.48,61811.0,137.4871,137.4871,134.2694,135.1099,61811.0
2019-10-22 09:35:00,149.35,149.35,148.73,149.32,70672.0,134.9924,134.9924,134.432,134.9653,70672.0
2019-10-22 09:40:00,149.3,149.94,149.18,149.77,57405.0,134.9473,135.5257,134.8388,135.3721,57405.0
2019-10-22 09:45:00,149.76,149.76,148.05,148.41,61795.0,135.363,135.363,133.8174,134.1428,61795.0
2019-10-22 09:50:00,148.53,149.44,148.41,149.23,20476.0,134.2513,135.0738,134.1428,134.884,20476.0
2019-10-22 09:55:00,149.25,149.5,149.17,149.42,15755.0,134.9021,135.128,134.8297,135.0557,15755.0
2019-10-22 10:00:00,149.42,149.49,149.03,149.12,19770.0,135.0557,135.119,134.7032,134.7846,19770.0
2019-10-22 10:05:00,149.17,149.3,149.07,149.17,13033.0,134.8297,134.9473,134.7394,134.8297,13033.0
2019-10-22 10:10:00,149.18,149.48,149.14,149.48,18785.0,134.8388,135.1099,134.8026,135.1099,18785.0
2019-10-22 10:15:00,149.48,149.53,149.16,149.16,25155.0,135.1099,135.1551,134.8207,134.8207,25155.0
2019-10-22 10:20:00,149.11,149.23,149.1,149.23,8094.0,134.7755,134.884,134.7665,134.884,8094.0
2019-10-22 10:25:00,149.31,149.39,149.19,149.37,6418.0,134.9563,135.0286,134.8478,135.0105,6418.0
2019-10-22 10:30:00,149.35,149.41,149.15,149.17,41426.0,134.9924,135.0467,134.8117,134.8297,41426.0
2019-10-22 10:35:00,149.17,149.27,149.07,149.18,13612.0,134.8297,134.9201,134.7394,134.8388,13612.0
2019-10-22 10:40:00,149.2,149.22,148.97,149.02,25928.0,134.8569,134.8749,134.649,134.6942,25928.0
2019-10-22 10:45:00,149.04,149.11,148.89,148.93,12008.0,134.7122,134.7755,134.5767,134.6128,12008.0
2019-10-22 10:50:00,148.95,148.99,148.77,148.88,6539.0,134.6309,134.6671,134.4682,134.5676,6539.0
2019-10-22 10:55:00,148.9,149.03,148.86,148.89,9009.0,134.5857,134.7032,134.5496,134.5767,9009.0
2019-10-22 11:00:00,148.87,149.0,148.85,148.88,7949.0,134.5586,134.6761,134.5405,134.5676,7949.0
2019-10-22 11:05:00,148.88,149.1,148.86,149.0,11098.0,134.5676,134.7665,134.5496,134.6761,11098.0
2019-10-22 11:10:00,149.02,149.04,148.86,148.87,16007.0,134.6942,134.7122,134.5496,134.5586,16007.0
2019-10-22 11:15:00,148.89,149.14,148.87,149.14,7199.0,134.5767,134.8026,134.5586,134.8026,7199.0
2019-10-22 11:20:00,149.13,149.28,148.9,148.92,20699.0,134.7936,134.9292,134.5857,134.6038,20699.0
2019-10-22 11:25:00,148.91,148.98,148.83,148.88,9247.0,134.5947,134.658,134.5224,134.5676,9247.0
2019-10-22 11:30:00,148.84,148.84,148.6,148.69,13918.0,134.5315,134.5315,134.3145,134.3959,13918.0
2019-10-22 11:35:00,148.66,148.94,148.66,148.88,23842.0,134.3688,134.6219,134.3688,134.5676,23842.0
2019-10-22 11:40:00,148.92,149.07,148.91,149.02,21755.0,134.6038,134.7394,134.5947,134.6942,21755.0
2019-10-22 11:45:00,149.02,149.05,148.91,148.96,60889.0,134.6942,134.7213,134.5947,134.6399,60889.0
2019-10-22 11:50:00,148.98,149.1,148.92,148.99,32444.0,134.658,134.7665,134.6038,134.6671,32444.0
2019-10-22 11:55:00,148.97,148.98,148.84,148.93,8254.0,134.649,134.658,134.5315,134.6128,8254.0
2019-10-22 12:00:00,148.93,149.01,148.86,148.98,13086.0,134.6128,134.6851,134.5496,134.658,13086.0
2019-10-22 12:05:00,148.95,149.13,148.95,148.97,9204.0,134.6309,134.7936,134.6309,134.649,9204.0
2019-10-22 12:10:00,148.93,149.06,148.93,148.98,10312.0,134.6128,134.7303,134.6128,134.658,10312.0
2019-10-22 12:15:00,148.98,149.02,148.88,149.02,31352.0,134.658,134.6942,134.5676,134.6942,31352.0
2019-10-22 12:20:00,149.02,149.15,148.96,148.97,58685.0,134.6942,134.8117,134.6399,134.649,58685.0
2019-10-22 12:25:00,149.06,149.25,149.05,149.15,11556.0,134.7303,134.9021,134.7213,134.8117,11556.0
2019-10-22 12:30:00,149.14,149.18,149.08,149.08,11049.0,134.8026,134.8388,134.7484,134.7484,11049.0
2019-10-22 12:35:00,149.08,149.19,149.0,149.02,20983.0,134.7484,134.8478,134.6761,134.6942,20983.0
2019-10-22 12:40:00,149.02,149.02,148.92,148.92,10208.0,134.6942,134.6942,134.6038,134.6038,10208.0
2019-10-22 12:45:00,148.9,148.9,148.55,148.59,11548.0,134.5857,134.5857,134.2694,134.3055,11548.0
2019-10-22 12:50:00,148.58,148.8,148.57,148.8,11985.0,134.2965,134.4953,134.2874,134.4953,11985.0
2019-10-22 12:55:00,148.82,148.96,148.77,148.94,8443.0,134.5134,134.6399,134.4682,134.6219,8443.0
2019-10-22 13:00:00,148.94,149.0,148.91,149.0,5451.0,134.6219,134.6761,134.5947,134.6761,5451.0
2019-10-22 13:05:00,149.0,149.16,148.99,149.16,11044.0,134.6761,134.8207,134.6671,134.8207,11044.0
2019-10-22 13:10:00,149.15,149.35,149.09,149.32,13614.0,134.8117,134.9924,134.7574,134.9653,13614.0
2019-10-22 13:15:00,149.33,149.39,149.16,149.17,15346.0,134.9744,135.0286,134.8207,134.8297,15346.0
2019-10-22 13:20:00,149.17,149.17,149.05,149.06,5241.0,134.8297,134.8297,134.7213,134.7303,5241.0
2019-10-22 13:25:00,149.06,149.15,149.04,149.15,8373.0,134.7303,134.8117,134.7122,134.8117,8373.0
2019-10-22 13:30:00,149.13,149.35,149.13,149.35,5594.0,134.7936,134.9924,134.7936,134.9924,5594.0
2019-10-22 13:35:00,149.34,149.63,149.32,149.54,19534.0,134.9834,135.2455,134.9653,135.1642,19534.0
2019-10-22 13:40:00,149.59,149.66,149.55,149.64,4255.0,135.2094,135.2726,135.1732,135.2546,4255.0
2019-10-22 13:45:00,149.62,149.66,149.51,149.62,8400.0,135.2365,135.2726,135.1371,135.2365,8400.0
2019-10-22 13:50:00,149.6,149.6,149.35,149.4,12462.0,135.2184,135.2184,134.9924,135.0376,12462.0
2019-10-22 13:55:00,149.39,149.42,149.3,149.33,11586.0,135.0286,135.0557,134.9473,134.9744,11586.0
2019-10-22 14:00:00,149.34,149.35,149.21,149.22,35854.0,134.9834,134.9924,134.8659,134.8749,35854.0
2019-10-22 14:05:00,149.22,149.22,149.14,149.17,18482.0,134.8749,134.8749,134.8026,134.8297,18482.0
2019-10-22 14:10:00,149.17,149.24,149.16,149.23,8720.0,134.8297,134.893,134.8207,134.884,8720.0
2019-10-22 14:15:00,149.22,149.22,149.06,149.08,10862.0,134.8749,134.8749,134.7303,134.7484,10862.0
2019-10-22 14:20:00,149.08,149.09,148.56,148.56,11305.0,134.7484,134.7574,134.2784,134.2784,11305.0
2019-10-22 14:25:00,148.6,148.61,148.39,148.45,15883.0,134.3145,134.3236,134.1247,134.179,15883.0
2019-10-22 14:30:00,148.48,148.53,148.34,148.47,37742.0,134.2061,134.2513,134.0795,134.197,37742.0
2019-10-22 14:35:00,148.49,148.61,148.46,148.57,7231.0,134.2151,134.3236,134.188,134.2874,7231.0
2019-10-22 14:40:00,148.54,148.59,148.42,148.55,19261.0,134.2603,134.3055,134.1518,134.2694,19261.0
2019-10-22 14:45:00,148.55,148.55,148.36,148.41,21132.0,134.2694,134.2694,134.0976,134.1428,21132.0
2019-10-22 14:50:00,148.41,148.46,148.29,148.44,16890.0,134.1428,134.188,134.0343,134.1699,16890.0
2019-10-22 14:55:00,148.44,148.66,148.42,148.64,18379.0,134.1699,134.3688,134.1518,134.3507,18379.0
2019-10-22 15:00:00,148.65,148.67,148.38,148.42,39836.0,134.3597,134.3778,134.1157,134.1518,39836.0
2019-10-22 15:05:00,148.38,148.56,148.33,148.52,8262.0,134.1157,134.2784,134.0705,134.2422,8262.0
2019-10-22 15:10:00,148.51,148.54,148.44,148.45,9254.0,134.2332,134.2603,134.1699,134.179,9254.0
2019-10-22 15:15:00,148.49,148.56,148.33,148.39,14830.0,134.2151,134.2784,134.0705,134.1247,14830.0
2019-10-22 15:20:00,148.38,148.67,148.32,148.67,35433.0,134.1157,134.3778,134.0615,134.3778,35433.0
2019-10-22 15:25:00,148.68,148.86,148.64,148.78,19539.0,134.3869,134.5496,134.3507,134.4772,19539.0
2019-10-22 15:30:00,148.78,148.89,148.6,148.6,36452.0,134.4772,134.5767,134.3145,134.3145,36452.0
2019-10-22 15:35:00,148.6,148.79,148.55,148.6,48454.0,134.3145,134.4863,134.2694,134.3145,48454.0
2019-10-22 15:40:00,148.61,148.66,148.54,148.57,34070.0,134.3236,134.3688,134.2603,134.2874,34070.0
2019-10-22 15:45:00,148.58,148.6,148.3,148.37,47589.0,134.2965,134.3145,134.0434,134.1067,47589.0
2019-10-22 15:50:00,148.41,149.03,148.39,148.8,110022.0,134.1428,134.7032,134.1247,134.4953,110022.0
2019-10-22 15:55:00,148.79,148.88,148.5,148.5,128439.0,134.4863,134.5676,134.2242,134.2242,128439.0
2019-10-23 09:30:00,148.52,149.59,148.52,149.4,28668.0,134.2422,135.2094,134.2422,135.0376,28668.0
2019-10-23 09:35:00,149.47,149.47,148.81,149.1,39351.0,135.1009,135.1009,134.5044,134.7665,39351.0
2019-10-23 09:40:00,149.11,149.96,149.04,149.96,11192.0,134.7755,135.5438,134.7122,135.5438,11192.0
2019-10-23 09:45:00,149.96,150.36,149.75,150.09,19515.0,135.5438,135.9054,135.354,135.6613,19515.0
2019-10-23 09:50:00,150.05,150.3,149.97,150.09,28717.0,135.6252,135.8511,135.5528,135.6613,28717.0
2019-10-23 09:55:00,150.09,150.11,149.62,149.73,26552.0,135.6613,135.6794,135.2365,135.3359,26552.0
2019-10-23 10:00:00,149.73,149.8,149.46,149.49,21045.0,135.3359,135.3992,135.0919,135.119,21045.0
2019-10-23 10:05:00,149.57,149.57,149.31,149.41,31067.0,135.1913,135.1913,134.9563,135.0467,31067.0
2019-10-23 10:10:00,149.43,149.64,149.35,149.56,22552.0,135.0648,135.2546,134.9924,135.1823,22552.0
2019-10-23 10:15:00,149.56,149.64,149.44,149.59,22734.0,135.1823,135.2546,135.0738,135.2094,22734.0
2019-10-23 10:20:00,149.57,149.93,149.56,149.84,8526.0,135.1913,135.5167,135.1823,135.4353,8526.0
2019-10-23 10:25:00,149.82,149.97,149.76,149.89,6909.0,135.4173,135.5528,135.363,135.4805,6909.0
2019-10-23 10:30:00,149.89,149.96,149.69,149.88,8962.0,135.4805,135.5438,135.2998,135.4715,8962.0
2019-10-23 10:35:00,149.9,149.94,149.7,149.78,16852.0,135.4896,135.5257,135.3088,135.3811,16852.0
2019-10-23 10:40:00,149.78,149.91,149.67,149.87,7650.0,135.3811,135.4986,135.2817,135.4625,7650.0
2019-10-23 10:45:00,149.91,150.02,149.91,150.02,4745.0,135.4986,135.598,135.4986,135.598,4745.0
2019-10-23 10:50:00,149.97,149.97,149.81,149.87,5984.0,135.5528,135.5528,135.4082,135.4625,5984.0
2019-10-23 10:55:00,149.87,149.87,149.64,149.71,5023.0,135.4625,135.4625,135.2546,135.3178,5023.0
2019-10-23 11:00:00,149.72,149.72,149.54,149.56,5391.0,135.3269,135.3269,135.1642,135.1823,5391.0
2019-10-23 11:05:00,149.56,149.61,149.5,149.53,5866.0,135.1823,135.2275,135.128,135.1551,5866.0
2019-10-23 11:10:00,149.52,149.65,149.4,149.42,12180.0,135.1461,135.2636,135.0376,135.0557,12180.0
2019-10-23 11:15:00,149.43,149.65,149.42,149.54,5252.0,135.0648,135.2636,135.0557,135.1642,5252.0
2019-10-23 11:20:00,149.57,149.63,149.49,149.63,12396.0,135.1913,135.2455,135.119,135.2455,12396.0
2019-10-23 11:25:00,149.68,149.77,149.64,149.68,3745.0,135.2907,135.3721,135.2546,135.2907,3745.0
2019-10-23 11:30:00,149.71,149.75,149.54,149.64,18001.0,135.3178,135.354,135.1642,135.2546,18001.0
2019-10-23 11:35:00,149.63,149.88,149.63,149.87,4910.0,135.2455,135.4715,135.2455,135.4625,4910.0
2019-10-23 11:40:00,149.92,150.0,149.86,149.92,5236.0,135.5076,135.58,135.4534,135.5076,5236.0
2019-10-23 11:45:00,149.93,150.02,149.86,149.88,6362.0,135.5167,135.598,135.4534,135.4715,6362.0
2019-10-23 11:50:00,149.86,149.94,149.85,149.93,3207.0,135.4534,135.5257,135.4444,135.5167,3207.0
2019-10-23 11:55:00,149.93,150.03,149.89,150.02,4189.0,135.5167,135.6071,135.4805,135.598,4189.0
2019-10-23 12:00:00,150.02,150.04,149.9,149.9,5179.0,135.598,135.6161,135.4896,135.4896,5179.0
2019-10-23 12:05:00,149.92,149.98,149.86,149.97,4213.0,135.5076,135.5619,135.4534,135.5528,4213.0
2019-10-23 12:10:00,149.96,150.02,149.87,149.98,10612.0,135.5438,135.598,135.4625,135.5619,10612.0
2019-10-23 12:15:00,150.0,150.03,149.95,150.02,3901.0,135.58,135.6071,135.5348,135.598,3901.0
2019-10-23 12:20:00,150.0,150.0,149.91,149.97,4913.0,135.58,135.58,135.4986,135.5528,4913.0
2019-10-23 12:25:00,149.97,149.98,149.72,149.75,11889.0,135.5528,135.5619,135.3269,135.354,11889.0
2019-10-23 12:30:00,149.72,149.85,149.71,149.78,5000.0,135.3269,135.4444,135.3178,135.3811,5000.0
2019-10-23 12:35:00,149.79,149.86,149.74,149.76,4107.0,135.3901,135.4534,135.345,135.363,4107.0
2019-10-23 12:40:00,149.71,149.72,149.62,149.72,3385.0,135.3178,135.3269,135.2365,135.3269,3385.0
2019-10-23 12:45:00,149.73,149.76,149.63,149.7,4832.0,135.3359,135.363,135.2455,135.3088,4832.0
2019-10-23 12:50:00,149.71,149.71,149.61,149.66,3833.0,135.3178,135.3178,135.2275,135.2726,3833.0
2019-10-23 12:55:00,149.64,149.72,149.62,149.68,7328.0,135.2546,135.3269,135.2365,135.2907,7328.0
2019-10-23 13:00:00,149.67,149.79,149.63,149.79,4120.0,135.2817,135.3901,135.2455,135.3901,4120.0
2019-10-23 13:05:00,149.78,149.78,149.6,149.61,10494.0,135.3811,135.3811,135.2184,135.2275,10494.0
2019-10-23 13:10:00,149.6,149.68,149.58,149.6,5172.0,135.2184,135.2907,135.2003,135.2184,5172.0
2019-10-23 13:15:00,149.59,149.69,149.59,149.64,15063.0,135.2094,135.2998,135.2094,135.2546,15063.0
2019-10-23 13:20:00,149.65,149.68,149.61,149.62,5952.0,135.2636,135.2907,135.2275,135.2365,5952.0
2019-10-23 13:25:00,149.63,149.69,149.61,149.68,2887.0,135.2455,135.2998,135.2275,135.2907,2887.0
2019-10-23 13:30:00,149.69,149.72,149.62,149.69,7113.0,135.2998,135.3269,135.2365,135.2998,7113.0
2019-10-23 13:35:00,149.69,149.69,149.64,149.64,3400.0,135.2998,135.2998,135.2546,135.2546,3400.0
2019-10-23 13:40:00,149.64,149.75,149.64,149.75,3926.0,135.2546,135.354,135.2546,135.354,3926.0
2019-10-23 13:45:00,149.73,149.8,149.72,149.8,2647.0,135.3359,135.3992,135.3269,135.3992,2647.0
2019-10-23 13:50:00,149.81,149.91,149.8,149.86,11512.0,135.4082,135.4986,135.3992,135.4534,11512.0
2019-10-23 13:55:00,149.87,149.97,149.87,149.93,4588.0,135.4625,135.5528,135.4625,135.5167,4588.0
2019-10-23 14:00:00,149.93,149.94,149.84,149.87,6434.0,135.5167,135.5257,135.4353,135.4625,6434.0
2019-10-23 14:05:00,149.87,149.95,149.87,149.9,5094.0,135.4625,135.5348,135.4625,135.4896,5094.0
2019-10-23 14:10:00,149.9,149.92,149.85,149.92,6371.0,135.4896,135.5076,135.4444,135.5076,6371.0
2019-10-23 14:15:00,149.9,149.9,149.79,149.86,8566.0,135.4896,135.4896,135.3901,135.4534,8566.0
2019-10-23 14:20:00,149.85,149.85,149.8,149.83,3389.0,135.4444,135.4444,135.3992,135.4263,3389.0
2019-10-23 14:25:00,149.82,149.9,149.81,149.9,6728.0,135.4173,135.4896,135.4082,135.4896,6728.0
2019-10-23 14:30:00,149.9,150.01,149.88,150.01,6073.0,135.4896,135.589,135.4715,135.589,6073.0
2019-10-23 14:35:00,150.02,150.03,149.7,149.7,10503.0,135.598,135.6071,135.3088,135.3088,10503.0
2019-10-23 14:40:00,149.71,149.72,149.67,149.68,6308.0,135.3178,135.3269,135.2817,135.2907,6308.0
2019-10-23 14:45:00,149.75,149.9,149.73,149.87,3589.0,135.354,135.4896,135.3359,135.4625,3589.0
2019-10-23 14:50:00,149.87,149.87,149.74,149.87,8135.0,135.4625,135.4625,135.345,135.4625,8135.0
2019-10-23 14:55:00,149.86,149.93,149.86,149.89,6762.0,135.4534,135.5167,135.4534,135.4805,6762.0
2019-10-23 15:00:00,149.88,149.88,149.81,149.81,3496.0,135.4715,135.4715,135.4082,135.4082,3496.0
2019-10-23 15:05:00,149.82,149.91,149.82,149.86,25218.0,135.4173,135.4986,135.4173,135.4534,25218.0
2019-10-23 15:10:00,149.84,149.84,149.7,149.72,3825.0,135.4353,135.4353,135.3088,135.3269,3825.0
2019-10-23 15:15:00,149.72,149.8,149.69,149.75,9747.0,135.3269,135.3992,135.2998,135.354,9747.0
2019-10-23 15:20:00,149.74,149.87,149.74,149.84,4412.0,135.345,135.4625,135.345,135.4353,4412.0
2019-10-23 15:25:00,149.83,149.9,149.81,149.9,6040.0,135.4263,135.4896,135.4082,135.4896,6040.0
2019-10-23 15:30:00,149.91,149.95,149.85,149.87,18712.0,135.4986,135.5348,135.4444,135.4625,18712.0
2019-10-23 15:35:00,149.88,150.0,149.86,149.97,13447.0,135.4715,135.58,135.4534,135.5528,13447.0
2019-10-23 15:40:00,149.96,150.02,149.91,150.0,14146.0,135.5438,135.598,135.4986,135.58,14146.0
2019-10-23 15:45:00,149.99,150.07,149.96,150.05,17011.0,135.5709,135.6432,135.5438,135.6252,17011.0
2019-10-23 15:50:00,150.06,150.2,150.01,150.06,50340.0,135.6342,135.7607,135.589,135.6342,50340.0
2019-10-23 15:55:00,150.08,150.26,150.05,150.18,139123.0,135.6523,135.815,135.6252,135.7427,139123.0
2019-10-24 09:30:00,150.2,150.32,149.53,150.2,50424.0,135.7607,135.8692,135.1551,135.7607,50424.0
2019-10-24 09:35:00,150.15,150.57,150.15,150.53,11604.0,135.7155,136.0952,135.7155,136.059,11604.0
2019-10-24 09:40:00,150.51,150.61,150.25,150.28,4833.0,136.0409,136.1313,135.8059,135.833,4833.0
2019-10-24 09:45:00,150.39,150.5,150.26,150.26,29405.0,135.9325,136.0319,135.815,135.815,29405.0
2019-10-24 09:50:00,150.25,150.3,150.13,150.15,6457.0,135.8059,135.8511,135.6975,135.7155,6457.0
2019-10-24 09:55:00,150.19,150.28,150.04,150.06,8870.0,135.7517,135.833,135.6161,135.6342,8870.0
2019-10-24 10:00:00,150.09,150.28,150.03,150.11,5456.0,135.6613,135.833,135.6071,135.6794,5456.0
2019-10-24 10:05:00,150.1,150.31,150.09,150.3,8678.0,135.6703,135.8602,135.6613,135.8511,8678.0
2019-10-24 10:10:00,150.27,150.31,150.14,150.24,13414.0,135.824,135.8602,135.7065,135.7969,13414.0
2019-10-24 10:15:00,150.2,150.5,150.2,150.48,5460.0,135.7607,136.0319,135.7607,136.0138,5460.0
2019-10-24 10:20:00,150.48,150.53,150.35,150.45,10025.0,136.0138,136.059,135.8963,135.9867,10025.0
2019-10-24 10:25:00,150.45,150.46,150.18,150.23,7137.0,135.9867,135.9957,135.7427,135.7878,7137.0
2019-10-24 10:30:00,150.23,150.23,149.83,149.94,26086.0,135.7878,135.7878,135.4263,135.5257,26086.0
2019-10-24 10:35:00,149.98,150.52,149.98,150.52,4138.0,135.5619,136.05,135.5619,136.05,4138.0
2019-10-24 10:40:00,150.49,150.59,150.42,150.53,5947.0,136.0229,136.1132,135.9596,136.059,5947.0
2019-10-24 10:45:00,150.53,150.72,150.46,150.72,7869.0,136.059,136.2307,135.9957,136.2307,7869.0
2019-10-24 10:50:00,150.74,150.78,150.65,150.68,3881.0,136.2488,136.285,136.1675,136.1946,3881.0
2019-10-24 10:55:00,150.62,150.77,150.46,150.51,16693.0,136.1404,136.2759,135.9957,136.0409,16693.0
2019-10-24 11:00:00,150.47,150.64,150.44,150.59,6057.0,136.0048,136.1584,135.9777,136.1132,6057.0
2019-10-24 11:05:00,150.6,150.73,150.6,150.73,2470.0,136.1223,136.2398,136.1223,136.2398,2470.0
2019-10-24 11:10:00,150.74,151.03,150.69,151.02,9702.0,136.2488,136.5109,136.2036,136.5019,9702.0
2019-10-24 11:15:00,151.03,151.03,150.8,150.87,8604.0,136.5109,136.5109,136.3031,136.3663,8604.0
2019-10-24 11:20:00,150.87,150.99,150.75,150.95,8759.0,136.3663,136.4748,136.2579,136.4386,8759.0
2019-10-24 11:25:00,150.93,151.08,150.92,151.07,7790.0,136.4206,136.5561,136.4115,136.5471,7790.0
2019-10-24 11:30:00,151.06,151.12,150.86,150.88,6450.0,136.5381,136.5923,136.3573,136.3754,6450.0
2019-10-24 11:35:00,150.89,150.93,150.77,150.78,6960.0,136.3844,136.4206,136.2759,136.285,6960.0
2019-10-24 11:40:00,150.78,150.88,150.78,150.86,2796.0,136.285,136.3754,136.285,136.3573,2796.0
2019-10-24 11:45:00,150.85,150.87,150.73,150.85,16200.0,136.3482,136.3663,136.2398,136.3482,16200.0
2019-10-24 11:50:00,150.87,150.88,150.74,150.86,3747.0,136.3663,136.3754,136.2488,136.3573,3747.0
2019-10-24 11:55:00,150.86,150.99,150.86,150.94,4189.0,136.3573,136.4748,136.3573,136.4296,4189.0
2019-10-24 12:00:00,150.96,151.08,150.96,151.04,12609.0,136.4477,136.5561,136.4477,136.52,12609.0
2019-10-24 12:05:00,151.02,151.02,150.91,151.0,4289.0,136.5019,136.5019,136.4025,136.4838,4289.0
2019-10-24 12:10:00,151.03,151.05,150.86,150.88,6072.0,136.5109,136.529,136.3573,136.3754,6072.0
2019-10-24 12:15:00,150.87,150.93,150.8,150.93,5882.0,136.3663,136.4206,136.3031,136.4206,5882.0
2019-10-24 12:20:00,150.93,150.94,150.75,150.75,17316.0,136.4206,136.4296,136.2579,136.2579,17316.0
2019-10-24 12:25:00,150.74,150.78,150.67,150.75,3390.0,136.2488,136.285,136.1855,136.2579,3390.0
2019-10-24 12:30:00,150.75,150.76,150.71,150.74,4159.0,136.2579,136.2669,136.2217,136.2488,4159.0
2019-10-24 12:35:00,150.78,150.8,150.7,150.8,3804.0,136.285,136.3031,136.2127,136.3031,3804.0
2019-10-24 12:40:00,150.79,150.79,150.65,150.66,2812.0,136.294,136.294,136.1675,136.1765,2812.0
2019-10-24 12:45:00,150.72,150.81,150.72,150.75,2553.0,136.2307,136.3121,136.2307,136.2579,2553.0
2019-10-24 12:50:00,150.75,150.75,150.66,150.68,2670.0,136.2579,136.2579,136.1765,136.1946,2670.0
2019-10-24 12:55:00,150.71,150.71,150.59,150.61,3944.0,136.2217,136.2217,136.1132,136.1313,3944.0
2019-10-24 13:00:00,150.53,150.57,150.52,150.53,2515.0,136.059,136.0952,136.05,136.059,2515.0
2019-10-24 13:05:00,150.53,150.55,150.45,150.46,23758.0,136.059,136.0771,135.9867,135.9957,23758.0
2019-10-24 13:10:00,150.46,150.51,150.43,150.51,2012.0,135.9957,136.0409,135.9686,136.0409,2012.0
2019-10-24 13:15:00,150.47,150.48,150.24,150.28,60081.0,136.0048,136.0138,135.7969,135.833,60081.0
2019-10-24 13:20:00,150.31,150.32,150.28,150.32,1995.0,135.8602,135.8692,135.833,135.8692,1995.0
2019-10-24 13:25:00,150.32,150.36,150.3,150.36,2661.0,135.8692,135.9054,135.8511,135.9054,2661.0
2019-10-24 13:30:00,150.38,150.45,150.35,150.41,25259.0,135.9234,135.9867,135.8963,135.9505,25259.0
2019-10-24 13:35:00,150.4,150.42,150.37,150.39,6222.0,135.9415,135.9596,135.9144,135.9325,6222.0
2019-10-24 13:40:00,150.34,150.36,150.31,150.34,6191.0,135.8873,135.9054,135.8602,135.8873,6191.0
2019-10-24 13:45:00,150.31,150.35,150.25,150.33,11400.0,135.8602,135.8963,135.8059,135.8782,11400.0
2019-10-24 13:50:00,150.32,150.37,150.3,150.34,4899.0,135.8692,135.9144,135.8511,135.8873,4899.0
2019-10-24 13:55:00,150.36,150.43,150.36,150.43,33518.0,135.9054,135.9686,135.9054,135.9686,33518.0
2019-10-24 14:00:00,150.41,150.5,150.38,150.44,11614.0,135.9505,136.0319,135.9234,135.9777,11614.0
2019-10-24 14:05:00,150.43,150.48,150.39,150.45,6439.0,135.9686,136.0138,135.9325,135.9867,6439.0
2019-10-24 14:10:00,150.44,150.48,150.42,150.46,5245.0,135.9777,136.0138,135.9596,135.9957,5245.0
2019-10-24 14:15:00,150.47,150.69,150.43,150.69,18449.0,136.0048,136.2036,135.9686,136.2036,18449.0
2019-10-24 14:20:00,150.69,150.73,150.62,150.63,6651.0,136.2036,136.2398,136.1404,136.1494,6651.0
2019-10-24 14:25:00,150.64,150.66,150.61,150.64,4163.0,136.1584,136.1765,136.1313,136.1584,4163.0
2019-10-24 14:30:00,150.64,150.71,150.57,150.71,5339.0,136.1584,136.2217,136.0952,136.2217,5339.0
2019-10-24 14:35:00,150.69,150.98,150.68,150.82,37211.0,136.2036,136.4657,136.1946,136.3211,37211.0
2019-10-24 14:40:00,150.86,150.9,150.8,150.87,6750.0,136.3573,136.3934,136.3031,136.3663,6750.0
2019-10-24 14:45:00,150.87,150.88,150.81,150.84,9003.0,136.3663,136.3754,136.3121,136.3392,9003.0
2019-10-24 14:50:00,150.82,150.87,150.76,150.87,6233.0,136.3211,136.3663,136.2669,136.3663,6233.0
2019-10-24 14:55:00,150.89,151.0,150.88,150.96,6494.0,136.3844,136.4838,136.3754,136.4477,6494.0
2019-10-24 15:00:00,150.96,151.07,150.94,151.06,11867.0,136.4477,136.5471,136.4296,136.5381,11867.0
2019-10-24 15:05:00,151.07,151.08,150.97,151.0,9746.0,136.5471,136.5561,136.4567,136.4838,9746.0
2019-10-24 15:10:00,151.0,151.1,150.99,151.08,20012.0,136.4838,136.5742,136.4748,136.5561,20012.0
2019-10-24 15:15:00,151.07,151.09,150.99,151.02,6761.0,136.5471,136.5652,136.4748,136.5019,6761.0
2019-10-24 15:20:00,151.02,151.05,150.99,151.05,10108.0,136.5019,136.529,136.4748,136.529,10108.0
2019-10-24 15:25:00,151.04,151.14,151.04,151.06,6693.0,136.52,136.6104,136.52,136.5381,6693.0
2019-10-24 15:30:00,151.05,151.08,150.96,150.97,15040.0,136.529,136.5561,136.4477,136.4567,15040.0
2019-10-24 15:35:00,150.97,151.05,150.96,151.04,25355.0,136.4567,136.529,136.4477,136.52,25355.0
2019-10-24 15:40:00,151.03,151.14,150.94,150.96,24510.0,136.5109,136.6104,136.4296,136.4477,24510.0
2019-10-24 15:45:00,150.95,151.09,150.94,151.08,15525.0,136.4386,136.5652,136.4296,136.5561,15525.0
2019-10-24 15:50:00,151.08,151.32,151.03,151.24,44435.0,136.5561,136.7731,136.5109,136.7008,44435.0
2019-10-24 15:55:00,151.26,151.4,151.12,151.12,90262.0,136.7188,136.8454,136.5923,136.5923,90262.0
2019-10-25 09:30:00,150.8,150.8,147.54,149.18,87533.0,136.3031,136.3031,133.3564,134.8388,87533.0
2019-10-25 09:35:00,149.22,149.49,148.65,148.95,40961.0,134.8749,135.119,134.3597,134.6309,40961.0
2019-10-25 09:40:00,148.94,149.49,148.94,149.44,20208.0,134.6219,135.119,134.6219,135.0738,20208.0
2019-10-25 09:45:00,149.41,149.74,149.3,149.58,42941.0,135.0467,135.345,134.9473,135.2003,42941.0
2019-10-25 09:50:00,149.59,149.81,149.42,149.81,22979.0,135.2094,135.4082,135.0557,135.4082,22979.0
2019-10-25 09:55:00,149.75,150.0,149.55,149.65,11809.0,135.354,135.58,135.1732,135.2636,11809.0
2019-10-25 10:00:00,149.58,149.64,149.37,149.45,17260.0,135.2003,135.2546,135.0105,135.0828,17260.0
2019-10-25 10:05:00,149.47,149.54,149.32,149.35,14759.0,135.1009,135.1642,134.9653,134.9924,14759.0
2019-10-25 10:10:00,149.36,149.57,149.33,149.45,25713.0,135.0015,135.1913,134.9744,135.0828,25713.0
2019-10-25 10:15:00,149.41,149.5,149.33,149.46,14598.0,135.0467,135.128,134.9744,135.0919,14598.0
2019-10-25 10:20:00,149.45,149.45,149.27,149.28,27974.0,135.0828,135.0828,134.9201,134.9292,27974.0
2019-10-25 10:25:00,149.28,149.4,149.27,149.36,22086.0,134.9292,135.0376,134.9201,135.0015,22086.0
2019-10-25 10:30:00,149.37,149.52,149.3,149.38,41841.0,135.0105,135.1461,134.9473,135.0196,41841.0
2019-10-25 10:35:00,149.37,149.37,149.17,149.22,14820.0,135.0105,135.0105,134.8297,134.8749,14820.0
2019-10-25 10:40:00,149.22,149.6,149.19,149.33,14373.0,134.8749,135.2184,134.8478,134.9744,14373.0
2019-10-25 10:45:00,149.32,149.63,149.28,149.6,7561.0,134.9653,135.2455,134.9292,135.2184,7561.0
2019-10-25 10:50:00,149.64,149.64,149.27,149.34,9192.0,135.2546,135.2546,134.9201,134.9834,9192.0
2019-10-25 10:55:00,149.34,149.34,149.18,149.18,23791.0,134.9834,134.9834,134.8388,134.8388,23791.0
2019-10-25 11:00:00,149.19,149.2,148.76,148.79,26172.0,134.8478,134.8569,134.4592,134.4863,26172.0
2019-10-25 11:05:00,148.78,148.78,148.56,148.65,9593.0,134.4772,134.4772,134.2784,134.3597,9593.0
2019-10-25 11:10:00,148.61,148.67,148.22,148.33,20125.0,134.3236,134.3778,133.9711,134.0705,20125.0
2019-10-25 11:15:00,148.29,148.33,148.02,148.08,9283.0,134.0343,134.0705,133.7903,133.8445,9283.0
2019-10-25 11:20:00,148.06,148.27,148.05,148.15,12412.0,133.8265,134.0163,133.8174,133.9078,12412.0
2019-10-25 11:25:00,148.14,148.19,148.05,148.08,12498.0,133.8988,133.944,133.8174,133.8445,12498.0
2019-10-25 11:30:00,148.08,148.44,147.96,148.28,42227.0,133.8445,134.1699,133.7361,134.0253,42227.0
2019-10-25 11:35:00,148.25,148.46,148.25,148.32,11247.0,133.9982,134.188,133.9982,134.0615,11247.0
2019-10-25 11:40:00,148.29,148.45,148.21,148.45,9495.0,134.0343,134.179,133.962,134.179,9495.0
2019-10-25 11:45:00,148.57,148.63,148.27,148.28,7202.0,134.2874,134.3417,134.0163,134.0253,7202.0
2019-10-25 11:50:00,148.3,148.6,148.28,148.57,11060.0,134.0434,134.3145,134.0253,134.2874,11060.0
2019-10-25 11:55:00,148.57,148.66,148.49,148.64,21206.0,134.2874,134.3688,134.2151,134.3507,21206.0
2019-10-25 12:00:00,148.68,148.68,148.36,148.36,20318.0,134.3869,134.3869,134.0976,134.0976,20318.0
2019-10-25 12:05:00,148.4,148.68,148.4,148.67,4809.0,134.1338,134.3869,134.1338,134.3778,4809.0
2019-10-25 12:10:00,148.69,148.82,148.69,148.71,4058.0,134.3959,134.5134,134.3959,134.414,4058.0
2019-10-25 12:15:00,148.64,148.75,148.6,148.6,10583.0,134.3507,134.4501,134.3145,134.3145,10583.0
2019-10-25 12:20:00,148.62,148.78,148.62,148.69,7389.0,134.3326,134.4772,134.3326,134.3959,7389.0
2019-10-25 12:25:00,148.68,148.71,148.64,148.64,4252.0,134.3869,134.414,134.3507,134.3507,4252.0
2019-10-25 12:30:00,148.66,148.91,148.64,148.91,5546.0,134.3688,134.5947,134.3507,134.5947,5546.0
2019-10-25 12:35:00,148.91,149.14,148.84,149.06,12221.0,134.5947,134.8026,134.5315,134.7303,12221.0
2019-10-25 12:40:00,149.05,149.12,149.0,149.06,6330.0,134.7213,134.7846,134.6761,134.7303,6330.0
2019-10-25 12:45:00,149.06,149.06,148.97,149.01,5763.0,134.7303,134.7303,134.649,134.6851,5763.0
2019-10-25 12:50:00,149.0,149.2,148.99,149.2,10265.0,134.6761,134.8569,134.6671,134.8569,10265.0
2019-10-25 12:55:00,149.2,149.2,149.14,149.18,6165.0,134.8569,134.8569,134.8026,134.8388,6165.0
2019-10-25 13:00:00,149.19,149.23,149.17,149.18,6593.0,134.8478,134.884,134.8297,134.8388,6593.0
2019-10-25 13:05:00,149.15,149.26,149.14,149.18,20006.0,134.8117,134.9111,134.8026,134.8388,20006.0
2019-10-25 13:10:00,149.19,149.31,149.18,149.25,17864.0,134.8478,134.9563,134.8388,134.9021,17864.0
2019-10-25 13:15:00,149.26,149.28,149.02,149.02,13943.0,134.9111,134.9292,134.6942,134.6942,13943.0
2019-10-25 13:20:00,149.04,149.11,148.97,149.1,6870.0,134.7122,134.7755,134.649,134.7665,6870.0
2019-10-25 13:25:00,149.12,149.13,149.04,149.07,6054.0,134.7846,134.7936,134.7122,134.7394,6054.0
2019-10-25 13:30:00,149.03,149.03,148.82,148.86,5546.0,134.7032,134.7032,134.5134,134.5496,5546.0
2019-10-25 13:35:00,148.86,149.05,148.85,149.04,9261.0,134.5496,134.7213,134.5405,134.7122,9261.0
2019-10-25 13:40:00,149.02,149.15,149.01,149.15,16368.0,134.6942,134.8117,134.6851,134.8117,16368.0
2019-10-25 13:45:00,149.2,149.33,149.19,149.24,46195.0,134.8569,134.9744,134.8478,134.893,46195.0
2019-10-25 13:50:00,149.23,149.5,149.18,149.48,13192.0,134.884,135.128,134.8388,135.1099,13192.0
2019-10-25 13:55:00,149.47,149.48,149.15,149.36,22061.0,135.1009,135.1099,134.8117,135.0015,22061.0
2019-10-25 14:00:00,149.35,149.4,149.24,149.3,22090.0,134.9924,135.0376,134.893,134.9473,22090.0
2019-10-25 14:05:00,149.29,149.29,149.15,149.24,5277.0,134.9382,134.9382,134.8117,134.893,5277.0
2019-10-25 14:10:00,149.23,149.29,149.21,149.27,17619.0,134.884,134.9382,134.8659,134.9201,17619.0
2019-10-25 14:15:00,149.27,149.27,149.08,149.11,5863.0,134.9201,134.9201,134.7484,134.7755,5863.0
2019-10-25 14:20:00,149.13,149.2,149.12,149.14,11988.0,134.7936,134.8569,134.7846,134.8026,11988.0
2019-10-25 14:25:00,149.13,149.18,149.11,149.13,5888.0,134.7936,134.8388,134.7755,134.7936,5888.0
2019-10-25 14:30:00,149.12,149.15,149.01,149.03,8312.0,134.7846,134.8117,134.6851,134.7032,8312.0
2019-10-25 14:35:00,149.03,149.16,149.02,149.16,14356.0,134.7032,134.8207,134.6942,134.8207,14356.0
2019-10-25 14:40:00,149.2,149.29,149.2,149.29,15758.0,134.8569,134.9382,134.8569,134.9382,15758.0
2019-10-25 14:45:00,149.29,149.54,149.28,149.51,50642.0,134.9382,135.1642,134.9292,135.1371,50642.0
2019-10-25 14:50:00,149.49,149.52,149.36,149.39,24060.0,135.119,135.1461,135.0015,135.0286,24060.0
2019-10-25 14:55:00,149.41,149.5,149.34,149.46,30057.0,135.0467,135.128,134.9834,135.0919,30057.0
2019-10-25 15:00:00,149.41,149.41,149.25,149.29,40875.0,135.0467,135.0467,134.9021,134.9382,40875.0
2019-10-25 15:05:00,149.29,149.29,149.11,149.11,9387.0,134.9382,134.9382,134.7755,134.7755,9387.0
2019-10-25 15:10:00,149.11,149.25,149.11,149.25,37415.0,134.7755,134.9021,134.7755,134.9021,37415.0
2019-10-25 15:15:00,149.25,149.3,149.22,149.24,21190.0,134.9021,134.9473,134.8749,134.893,21190.0
2019-10-25 15:20:00,149.25,149.3,149.24,149.24,61008.0,134.9021,134.9473,134.893,134.893,61008.0
2019-10-25 15:25:00,149.25,149.26,149.14,149.2,16711.0,134.9021,134.9111,134.8026,134.8569,16711.0
2019-10-25 15:30:00,149.2,149.3,149.16,149.28,34208.0,134.8569,134.9473,134.8207,134.9292,34208.0
2019-10-25 15:35:00,149.29,149.3,149.24,149.27,38001.0,134.9382,134.9473,134.893,134.9201,38001.0
2019-10-25 15:40:00,149.27,149.28,149.2,149.24,38367.0,134.9201,134.9292,134.8569,134.893,38367.0
2019-10-25 15:45:00,149.24,149.3,149.23,149.24,34456.0,134.893,134.9473,134.884,134.893,34456.0
2019-10-25 15:50:00,149.24,149.29,149.04,149.1,32518.0,134.893,134.9382,134.7122,134.7665,32518.0
2019-10-25 15:55:00,149.11,149.24,149.1,149.14,63597.0,134.7755,134.893,134.7665,134.8026,63597.0
2019-10-28 09:30:00,149.43,149.72,149.25,149.37,18887.0,135.0648,135.3269,134.9021,135.0105,18887.0
2019-10-28 09:35:00,149.54,149.77,149.5,149.59,14110.0,135.1642,135.3721,135.128,135.2094,14110.0
2019-10-28 09:40:00,149.58,149.95,149.58,149.86,7092.0,135.2003,135.5348,135.2003,135.4534,7092.0
2019-10-28 09:45:00,149.83,149.84,149.7,149.77,4078.0,135.4263,135.4353,135.3088,135.3721,4078.0
2019-10-28 09:50:00,149.75,149.75,149.47,149.51,7249.0,135.354,135.354,135.1009,135.1371,7249.0
2019-10-28 09:55:00,149.46,149.52,149.38,149.46,8293.0,135.0919,135.1461,135.0196,135.0919,8293.0
2019-10-28 10:00:00,149.44,149.47,149.37,149.46,14355.0,135.0738,135.1009,135.0105,135.0919,14355.0
2019-10-28 10:05:00,149.46,149.5,149.31,149.31,6988.0,135.0919,135.128,134.9563,134.9563,6988.0
2019-10-28 10:10:00,149.29,149.35,149.15,149.23,9031.0,134.9382,134.9924,134.8117,134.884,9031.0
2019-10-28 10:15:00,149.2,149.34,149.17,149.22,18288.0,134.8569,134.9834,134.8297,134.8749,18288.0
2019-10-28 10:20:00,149.26,149.28,149.22,149.23,4017.0,134.9111,134.9292,134.8749,134.884,4017.0
2019-10-28 10:25:00,149.26,149.5,149.26,149.43,5241.0,134.9111,135.128,134.9111,135.0648,5241.0
2019-10-28 10:30:00,149.47,149.5,149.42,149.5,8984.0,135.1009,135.128,135.0557,135.128,8984.0
2019-10-28 10:35:00,149.47,149.64,149.37,149.49,26527.0,135.1009,135.2546,135.0105,135.119,26527.0
2019-10-28 10:40:00,149.49,149.6,149.46,149.59,9194.0,135.119,135.2184,135.0919,135.2094,9194.0
2019-10-28 10:45:00,149.59,149.71,149.57,149.61,51949.0,135.2094,135.3178,135.1913,135.2275,51949.0
2019-10-28 10:50:00,149.56,149.57,149.31,149.31,5340.0,135.1823,135.1913,134.9563,134.9563,5340.0
2019-10-28 10:55:00,149.3,149.33,149.21,149.25,9056.0,134.9473,134.9744,134.8659,134.9021,9056.0
2019-10-28 11:00:00,149.23,149.41,149.23,149.4,5072.0,134.884,135.0467,134.884,135.0376,5072.0
2019-10-28 11:05:00,149.36,149.42,149.27,149.28,13515.0,135.0015,135.0557,134.9201,134.9292,13515.0
2019-10-28 11:10:00,149.26,149.27,149.19,149.21,7450.0,134.9111,134.9201,134.8478,134.8659,7450.0
2019-10-28 11:15:00,149.19,149.2,148.95,149.0,9685.0,134.8478,134.8569,134.6309,134.6761,9685.0
2019-10-28 11:20:00,148.99,149.0,148.93,148.96,4318.0,134.6671,134.6761,134.6128,134.6399,4318.0
2019-10-28 11:25:00,148.97,148.97,148.87,148.96,6847.0,134.649,134.649,134.5586,134.6399,6847.0
2019-10-28 11:30:00,148.96,149.04,148.9,148.96,5305.0,134.6399,134.7122,134.5857,134.6399,5305.0
2019-10-28 11:35:00,148.98,149.0,148.91,148.98,5980.0,134.658,134.6761,134.5947,134.658,5980.0
2019-10-28 11:40:00,148.99,149.07,148.96,149.06,6450.0,134.6671,134.7394,134.6399,134.7303,6450.0
2019-10-28 11:45:00,149.07,149.19,149.07,149.18,6465.0,134.7394,134.8478,134.7394,134.8388,6465.0
2019-10-28 11:50:00,149.15,149.18,149.04,149.07,6088.0,134.8117,134.8388,134.7122,134.7394,6088.0
2019-10-28 11:55:00,149.04,149.04,148.91,149.02,5019.0,134.7122,134.7122,134.5947,134.6942,5019.0
2019-10-28 12:00:00,149.01,149.04,148.96,148.97,7115.0,134.6851,134.7122,134.6399,134.649,7115.0
2019-10-28 12:05:00,148.95,148.99,148.91,148.96,7600.0,134.6309,134.6671,134.5947,134.6399,7600.0
2019-10-28 12:10:00,148.97,149.0,148.9,148.91,13219.0,134.649,134.6761,134.5857,134.5947,13219.0
2019-10-28 12:15:00,148.91,149.15,148.91,149.14,37814.0,134.5947,134.8117,134.5947,134.8026,37814.0
2019-10-28 12:20:00,149.16,149.2,149.04,149.15,21278.0,134.8207,134.8569,134.7122,134.8117,21278.0
2019-10-28 12:25:00,149.16,149.2,148.98,148.99,11563.0,134.8207,134.8569,134.658,134.6671,11563.0
2019-10-28 12:30:00,148.97,149.0,148.9,148.9,6598.0,134.649,134.6761,134.5857,134.5857,6598.0
2019-10-28 12:35:00,148.9,148.95,148.9,148.92,4651.0,134.5857,134.6309,134.5857,134.6038,4651.0
2019-10-28 12:40:00,148.9,148.97,148.81,148.84,59421.0,134.5857,134.649,134.5044,134.5315,59421.0
2019-10-28 12:45:00,148.84,148.84,148.65,148.65,6303.0,134.5315,134.5315,134.3597,134.3597,6303.0
2019-10-28 12:50:00,148.7,148.81,148.69,148.74,5924.0,134.4049,134.5044,134.3959,134.4411,5924.0
2019-10-28 12:55:00,148.71,148.74,148.62,148.64,6054.0,134.414,134.4411,134.3326,134.3507,6054.0
2019-10-28 13:00:00,148.65,148.67,148.53,148.58,6970.0,134.3597,134.3778,134.2513,134.2965,6970.0
2019-10-28 13:05:00,148.55,148.61,148.54,148.58,4799.0,134.2694,134.3236,134.2603,134.2965,4799.0
2019-10-28 13:10:00,148.58,148.58,148.46,148.5,10264.0,134.2965,134.2965,134.188,134.2242,10264.0
2019-10-28 13:15:00,148.51,148.64,148.5,148.62,8967.0,134.2332,134.3507,134.2242,134.3326,8967.0
2019-10-28 13:20:00,148.63,148.72,148.59,148.64,26959.0,134.3417,134.423,134.3055,134.3507,26959.0
2019-10-28 13:25:00,148.62,148.65,148.6,148.65,4577.0,134.3326,134.3597,134.3145,134.3597,4577.0
2019-10-28 13:30:00,148.66,148.87,148.65,148.75,25366.0,134.3688,134.5586,134.3597,134.4501,25366.0
2019-10-28 13:35:00,148.8,148.91,148.76,148.77,23691.0,134.4953,134.5947,134.4592,134.4682,23691.0
2019-10-28 13:40:00,148.77,148.77,148.51,148.51,9904.0,134.4682,134.4682,134.2332,134.2332,9904.0
2019-10-28 13:45:00,148.49,148.53,148.43,148.53,11972.0,134.2151,134.2513,134.1609,134.2513,11972.0
2019-10-28 13:50:00,148.53,148.66,148.51,148.65,8173.0,134.2513,134.3688,134.2332,134.3597,8173.0
2019-10-28 13:55:00,148.66,148.79,148.59,148.79,11327.0,134.3688,134.4863,134.3055,134.4863,11327.0
2019-10-28 14:00:00,148.79,148.97,148.79,148.88,6449.0,134.4863,134.649,134.4863,134.5676,6449.0
2019-10-28 14:05:00,148.88,149.0,148.82,148.89,20232.0,134.5676,134.6761,134.5134,134.5767,20232.0
2019-10-28 14:10:00,148.89,148.95,148.84,148.86,119498.0,134.5767,134.6309,134.5315,134.5496,119498.0
2019-10-28 14:15:00,148.86,148.99,148.74,148.92,20219.0,134.5496,134.6671,134.4411,134.6038,20219.0
2019-10-28 14:20:00,148.88,148.96,148.88,148.93,4813.0,134.5676,134.6399,134.5676,134.6128,4813.0
2019-10-28 14:25:00,148.93,148.99,148.92,148.98,5474.0,134.6128,134.6671,134.6038,134.658,5474.0
2019-10-28 14:30:00,148.99,149.07,148.99,148.99,6121.0,134.6671,134.7394,134.6671,134.6671,6121.0
2019-10-28 14:35:00,148.98,149.13,148.96,148.97,10838.0,134.658,134.7936,134.6399,134.649,10838.0
2019-10-28 14:40:00,148.97,148.98,148.9,148.97,54220.0,134.649,134.658,134.5857,134.649,54220.0
2019-10-28 14:45:00,148.93,149.11,148.93,149.09,6343.0,134.6128,134.7755,134.6128,134.7574,6343.0
2019-10-28 14:50:00,149.08,149.09,148.99,148.99,10313.0,134.7484,134.7574,134.6671,134.6671,10313.0
2019-10-28 14:55:00,148.98,149.0,148.92,148.94,11101.0,134.658,134.6761,134.6038,134.6219,11101.0
2019-10-28 15:00:00,148.97,149.0,148.91,148.94,8755.0,134.649,134.6761,134.5947,134.6219,8755.0
2019-10-28 15:05:00,148.94,148.98,148.88,148.97,10733.0,134.6219,134.658,134.5676,134.649,10733.0
2019-10-28 15:10:00,148.97,149.01,148.93,149.0,12527.0,134.649,134.6851,134.6128,134.6761,12527.0
2019-10-28 15:15:00,149.02,149.02,148.96,149.0,6132.0,134.6942,134.6942,134.6399,134.6761,6132.0
2019-10-28 15:20:00,148.99,149.01,148.92,148.98,19236.0,134.6671,134.6851,134.6038,134.658,19236.0
2019-10-28 15:25:00,149.0,149.0,148.96,148.99,9458.0,134.6761,134.6761,134.6399,134.6671,9458.0
2019-10-28 15:30:00,148.97,149.01,148.97,149.0,17657.0,134.649,134.6851,134.649,134.6761,17657.0
2019-10-28 15:35:00,149.01,149.03,148.88,148.91,13471.0,134.6851,134.7032,134.5676,134.5947,13471.0
2019-10-28 15:40:00,148.9,148.9,148.85,148.9,13578.0,134.5857,134.5857,134.5405,134.5857,13578.0
2019-10-28 15:45:00,148.9,148.9,148.67,148.69,35450.0,134.5857,134.5857,134.3778,134.3959,35450.0
2019-10-28 15:50:00,148.7,148.73,148.58,148.6,45384.0,134.4049,134.432,134.2965,134.3145,45384.0
2019-10-28 15:55:00,148.6,148.66,148.21,148.24,210586.0,134.3145,134.3688,133.962,133.9892,210586.0
2019-10-29 09:30:00,147.74,148.19,147.38,148.19,21469.0,133.5372,133.944,133.2118,133.944,21469.0
2019-10-29 09:35:00,148.17,148.54,147.86,147.91,88401.0,133.9259,134.2603,133.6457,133.6909,88401.0
2019-10-29 09:40:00,147.97,148.28,147.82,147.89,17411.0,133.7451,134.0253,133.6095,133.6728,17411.0
2019-10-29 09:45:00,147.97,148.11,147.85,148.1,17992.0,133.7451,133.8717,133.6366,133.8626,17992.0
2019-10-29 09:50:00,148.09,148.17,147.92,147.93,19695.0,133.8536,133.9259,133.6999,133.709,19695.0
2019-10-29 09:55:00,147.93,148.27,147.88,148.24,14863.0,133.709,134.0163,133.6638,133.9892,14863.0
2019-10-29 10:00:00,148.28,148.38,148.12,148.12,14450.0,134.0253,134.1157,133.8807,133.8807,14450.0
2019-10-29 10:05:00,148.16,148.49,148.11,148.47,30200.0,133.9168,134.2151,133.8717,134.197,30200.0
2019-10-29 10:10:00,148.47,148.5,148.3,148.47,32122.0,134.197,134.2242,134.0434,134.197,32122.0
2019-10-29 10:15:00,148.5,148.52,148.44,148.5,28031.0,134.2242,134.2422,134.1699,134.2242,28031.0
2019-10-29 10:20:00,148.49,148.63,148.34,148.44,24840.0,134.2151,134.3417,134.0795,134.1699,24840.0
2019-10-29 10:25:00,148.45,148.55,148.38,148.45,17647.0,134.179,134.2694,134.1157,134.179,17647.0
2019-10-29 10:30:00,148.47,148.51,148.34,148.42,35951.0,134.197,134.2332,134.0795,134.1518,35951.0
2019-10-29 10:35:00,148.43,148.5,148.32,148.33,33091.0,134.1609,134.2242,134.0615,134.0705,33091.0
2019-10-29 10:40:00,148.32,148.5,148.32,148.44,11746.0,134.0615,134.2242,134.0615,134.1699,11746.0
2019-10-29 10:45:00,148.44,148.53,148.31,148.5,22023.0,134.1699,134.2513,134.0524,134.2242,22023.0
2019-10-29 10:50:00,148.47,148.55,148.41,148.53,10772.0,134.197,134.2694,134.1428,134.2513,10772.0
2019-10-29 10:55:00,148.53,148.67,148.52,148.65,62507.0,134.2513,134.3778,134.2422,134.3597,62507.0
2019-10-29 11:00:00,148.65,148.96,148.6,148.9,63686.0,134.3597,134.6399,134.3145,134.5857,63686.0
2019-10-29 11:05:00,148.9,149.0,148.88,148.96,28825.0,134.5857,134.6761,134.5676,134.6399,28825.0
2019-10-29 11:10:00,148.96,149.05,148.95,149.02,30490.0,134.6399,134.7213,134.6309,134.6942,30490.0
2019-10-29 11:15:00,149.02,149.25,148.99,149.25,80560.0,134.6942,134.9021,134.6671,134.9021,80560.0
2019-10-29 11:20:00,149.25,149.25,149.02,149.17,23901.0,134.9021,134.9021,134.6942,134.8297,23901.0
2019-10-29 11:25:00,149.15,149.18,148.96,149.06,20481.0,134.8117,134.8388,134.6399,134.7303,20481.0
2019-10-29 11:30:00,149.04,149.15,148.88,149.1,18903.0,134.7122,134.8117,134.5676,134.7665,18903.0
2019-10-29 11:35:00,149.11,149.15,148.93,149.05,12698.0,134.7755,134.8117,134.6128,134.7213,12698.0
2019-10-29 11:40:00,149.08,149.13,148.97,149.08,9594.0,134.7484,134.7936,134.649,134.7484,9594.0
2019-10-29 11:45:00,149.05,149.05,148.87,148.88,12069.0,134.7213,134.7213,134.5586,134.5676,12069.0
2019-10-29 11:50:00,148.86,148.91,148.76,148.83,16315.0,134.5496,134.5947,134.4592,134.5224,16315.0
2019-10-29 11:55:00,148.83,148.83,148.48,148.55,16688.0,134.5224,134.5224,134.2061,134.2694,16688.0
2019-10-29 12:00:00,148.57,148.79,148.44,148.53,16407.0,134.2874,134.4863,134.1699,134.2513,16407.0
2019-10-29 12:05:00,148.53,148.76,148.51,148.76,9452.0,134.2513,134.4592,134.2332,134.4592,9452.0
2019-10-29 12:10:00,148.78,148.78,148.66,148.74,9020.0,134.4772,134.4772,134.3688,134.4411,9020.0
2019-10-29 12:15:00,148.75,148.8,148.68,148.68,11162.0,134.4501,134.4953,134.3869,134.3869,11162.0
2019-10-29 12:20:00,148.67,148.85,148.62,148.85,16771.0,134.3778,134.5405,134.3326,134.5405,16771.0
2019-10-29 12:25:00,148.84,148.87,148.76,148.81,10083.0,134.5315,134.5586,134.4592,134.5044,10083.0
2019-10-29 12:30:00,148.83,148.86,148.71,148.73,14747.0,134.5224,134.5496,134.414,134.432,14747.0
2019-10-29 12:35:00,148.71,148.84,148.71,148.77,7647.0,134.414,134.5315,134.414,134.4682,7647.0
2019-10-29 12:40:00,148.76,148.82,148.68,148.77,13499.0,134.4592,134.5134,134.3869,134.4682,13499.0
2019-10-29 12:45:00,148.79,148.8,148.66,148.66,7893.0,134.4863,134.4953,134.3688,134.3688,7893.0
2019-10-29 12:50:00,148.65,148.76,148.61,148.65,7258.0,134.3597,134.4592,134.3236,134.3597,7258.0
2019-10-29 12:55:00,148.66,148.75,148.64,148.71,6969.0,134.3688,134.4501,134.3507,134.414,6969.0
2019-10-29 13:00:00,148.72,148.86,148.65,148.72,13312.0,134.423,134.5496,134.3597,134.423,13312.0
2019-10-29 13:05:00,148.74,148.78,148.67,148.71,12545.0,134.4411,134.4772,134.3778,134.414,12545.0
2019-10-29 13:10:00,148.7,148.72,148.61,148.64,12513.0,134.4049,134.423,134.3236,134.3507,12513.0
2019-10-29 13:15:00,148.63,148.67,148.55,148.65,17420.0,134.3417,134.3778,134.2694,134.3597,17420.0
2019-10-29 13:20:00,148.66,148.72,148.63,148.65,10205.0,134.3688,134.423,134.3417,134.3597,10205.0
2019-10-29 13:25:00,148.63,148.71,148.55,148.56,9365.0,134.3417,134.414,134.2694,134.2784,9365.0
2019-10-29 13:30:00,148.55,148.6,148.49,148.5,10520.0,134.2694,134.3145,134.2151,134.2242,10520.0
2019-10-29 13:35:00,148.49,148.72,148.49,148.72,10783.0,134.2151,134.423,134.2151,134.423,10783.0
2019-10-29 13:40:00,148.75,148.75,148.63,148.66,10231.0,134.4501,134.4501,134.3417,134.3688,10231.0
2019-10-29 13:45:00,148.65,148.65,148.55,148.58,3407.0,134.3597,134.3597,134.2694,134.2965,3407.0
2019-10-29 13:50:00,148.58,148.7,148.55,148.62,10261.0,134.2965,134.4049,134.2694,134.3326,10261.0
2019-10-29 13:55:00,148.63,148.7,148.62,148.67,6821.0,134.3417,134.4049,134.3326,134.3778,6821.0
2019-10-29 14:00:00,148.67,148.67,148.45,148.48,9374.0,134.3778,134.3778,134.179,134.2061,9374.0
2019-10-29 14:05:00,148.49,148.6,148.48,148.59,10121.0,134.2151,134.3145,134.2061,134.3055,10121.0
2019-10-29 14:10:00,148.56,148.72,148.52,148.55,13856.0,134.2784,134.423,134.2422,134.2694,13856.0
2019-10-29 14:15:00,148.55,148.58,148.47,148.47,9425.0,134.2694,134.2965,134.197,134.197,9425.0
2019-10-29 14:20:00,148.49,148.5,148.31,148.32,14143.0,134.2151,134.2242,134.0524,134.0615,14143.0
2019-10-29 14:25:00,148.32,148.37,148.25,148.33,30479.0,134.0615,134.1067,133.9982,134.0705,30479.0
2019-10-29 14:30:00,148.34,148.41,148.32,148.38,26051.0,134.0795,134.1428,134.0615,134.1157,26051.0
2019-10-29 14:35:00,148.38,148.67,148.38,148.64,11321.0,134.1157,134.3778,134.1157,134.3507,11321.0
2019-10-29 14:40:00,148.62,148.63,148.5,148.51,7636.0,134.3326,134.3417,134.2242,134.2332,7636.0
2019-10-29 14:45:00,148.51,148.52,148.41,148.51,7841.0,134.2332,134.2422,134.1428,134.2332,7841.0
2019-10-29 14:50:00,148.49,148.5,148.41,148.48,7903.0,134.2151,134.2242,134.1428,134.2061,7903.0
2019-10-29 14:55:00,148.47,148.52,148.41,148.41,14632.0,134.197,134.2422,134.1428,134.1428,14632.0
2019-10-29 15:00:00,148.41,148.44,148.35,148.4,7743.0,134.1428,134.1699,134.0886,134.1338,7743.0
2019-10-29 15:05:00,148.42,148.47,148.35,148.43,21329.0,134.1518,134.197,134.0886,134.1609,21329.0
2019-10-29 15:10:00,148.43,148.53,148.41,148.47,26427.0,134.1609,134.2513,134.1428,134.197,26427.0
2019-10-29 15:15:00,148.47,148.48,148.43,148.45,10938.0,134.197,134.2061,134.1609,134.179,10938.0
2019-10-29 15:20:00,148.45,148.59,148.43,148.48,21883.0,134.179,134.3055,134.1609,134.2061,21883.0
2019-10-29 15:25:00,148.47,148.53,148.47,148.49,13266.0,134.197,134.2513,134.197,134.2151,13266.0
2019-10-29 15:30:00,148.49,148.53,148.34,148.41,30422.0,134.2151,134.2513,134.0795,134.1428,30422.0
2019-10-29 15:35:00,148.41,148.42,148.36,148.4,33248.0,134.1428,134.1518,134.0976,134.1338,33248.0
2019-10-29 15:40:00,148.41,148.49,148.4,148.45,35994.0,134.1428,134.2151,134.1338,134.179,35994.0
2019-10-29 15:45:00,148.44,148.49,148.37,148.39,54878.0,134.1699,134.2151,134.1067,134.1247,54878.0
2019-10-29 15:50:00,148.39,148.51,148.34,148.38,82358.0,134.1247,134.2332,134.0795,134.1157,82358.0
2019-10-29 15:55:00,148.38,148.54,148.38,148.41,159816.0,134.1157,134.2603,134.1157,134.1428,159816.0
2019-10-30 09:30:00,149.37,150.7,148.85,150.32,71656.0,135.0105,136.2127,134.5405,135.8692,71656.0
2019-10-30 09:35:00,150.59,150.59,149.77,150.22,31519.0,136.1132,136.1132,135.3721,135.7788,31519.0
2019-10-30 09:40:00,150.11,150.24,149.46,150.17,37263.0,135.6794,135.7969,135.0919,135.7336,37263.0
2019-10-30 09:45:00,150.15,150.62,149.78,149.78,13804.0,135.7155,136.1404,135.3811,135.3811,13804.0
2019-10-30 09:50:00,149.92,150.28,149.85,149.97,7442.0,135.5076,135.833,135.4444,135.5528,7442.0
2019-10-30 09:55:00,149.93,150.18,149.92,149.98,36932.0,135.5167,135.7427,135.5076,135.5619,36932.0
2019-10-30 10:00:00,149.95,150.28,149.86,150.21,21104.0,135.5348,135.833,135.4534,135.7698,21104.0
2019-10-30 10:05:00,150.25,150.41,150.13,150.18,13581.0,135.8059,135.9505,135.6975,135.7427,13581.0
2019-10-30 10:10:00,150.25,150.25,150.09,150.25,29525.0,135.8059,135.8059,135.6613,135.8059,29525.0
2019-10-30 10:15:00,150.25,150.26,150.06,150.13,34132.0,135.8059,135.815,135.6342,135.6975,34132.0
2019-10-30 10:20:00,150.09,150.49,150.01,150.49,83670.0,135.6613,136.0229,135.589,136.0229,83670.0
2019-10-30 10:25:00,150.49,150.73,150.45,150.64,13081.0,136.0229,136.2398,135.9867,136.1584,13081.0
2019-10-30 10:30:00,150.69,150.8,150.58,150.6,13241.0,136.2036,136.3031,136.1042,136.1223,13241.0
2019-10-30 10:35:00,150.62,150.72,150.53,150.7,17657.0,136.1404,136.2307,136.059,136.2127,17657.0
2019-10-30 10:40:00,150.69,150.95,150.69,150.94,13560.0,136.2036,136.4386,136.2036,136.4296,13560.0
2019-10-30 10:45:00,150.95,151.48,150.95,151.48,27963.0,136.4386,136.9177,136.4386,136.9177,27963.0
2019-10-30 10:50:00,151.5,152.1,151.42,152.06,35868.0,136.9358,137.4781,136.8634,137.4419,35868.0
2019-10-30 10:55:00,152.09,152.73,151.97,152.62,39719.0,137.469,138.0475,137.3606,137.9481,39719.0
2019-10-30 11:00:00,152.63,152.63,152.16,152.22,44598.0,137.9571,137.9571,137.5323,137.5865,44598.0
2019-10-30 11:05:00,152.24,152.47,152.08,152.43,19736.0,137.6046,137.8125,137.46,137.7764,19736.0
2019-10-30 11:10:00,152.44,152.61,152.32,152.35,7924.0,137.7854,137.9391,137.6769,137.704,7924.0
2019-10-30 11:15:00,152.37,152.6,152.28,152.58,14443.0,137.7221,137.93,137.6408,137.9119,14443.0
2019-10-30 11:20:00,152.58,152.94,152.54,152.69,29300.0,137.9119,138.2373,137.8758,138.0114,29300.0
2019-10-30 11:25:00,152.69,152.96,152.58,152.96,14300.0,138.0114,138.2554,137.9119,138.2554,14300.0
2019-10-30 11:30:00,152.97,153.04,152.8,153.04,12236.0,138.2644,138.3277,138.1108,138.3277,12236.0
2019-10-30 11:35:00,153.04,153.39,153.02,153.39,31366.0,138.3277,138.6441,138.3096,138.6441,31366.0
2019-10-30 11:40:00,153.38,153.42,153.11,153.3,20636.0,138.635,138.6712,138.391,138.5627,20636.0
2019-10-30 11:45:00,153.29,153.32,153.17,153.28,10326.0,138.5537,138.5808,138.4452,138.5446,10326.0
2019-10-30 11:50:00,153.28,153.45,153.23,153.33,25926.0,138.5446,138.6983,138.4994,138.5898,25926.0
2019-10-30 11:55:00,153.33,153.76,153.33,153.69,14474.0,138.5898,138.9785,138.5898,138.9152,14474.0
2019-10-30 12:00:00,153.66,153.9,153.6,153.9,27814.0,138.8881,139.105,138.8339,139.105,27814.0
2019-10-30 12:05:00,153.91,153.95,153.57,153.57,10017.0,139.1141,139.1502,138.8068,138.8068,10017.0
2019-10-30 12:10:00,153.59,153.86,153.48,153.8,11198.0,138.8248,139.0689,138.7254,139.0147,11198.0
2019-10-30 12:15:00,153.76,153.93,153.65,153.93,8454.0,138.9785,139.1322,138.8791,139.1322,8454.0
2019-10-30 12:20:00,153.9,154.08,153.87,154.03,15678.0,139.105,139.2677,139.0779,139.2225,15678.0
2019-10-30 12:25:00,154.08,154.08,153.62,153.63,21549.0,139.2677,139.2677,138.852,138.861,21549.0
2019-10-30 12:30:00,153.62,153.71,153.46,153.69,38857.0,138.852,138.9333,138.7073,138.9152,38857.0
2019-10-30 12:35:00,153.71,153.79,153.31,153.4,11324.0,138.9333,139.0056,138.5718,138.6531,11324.0
2019-10-30 12:40:00,153.41,153.42,153.27,153.42,11326.0,138.6621,138.6712,138.5356,138.6712,11326.0
2019-10-30 12:45:00,153.43,153.67,153.42,153.63,15163.0,138.6802,138.8971,138.6712,138.861,15163.0
2019-10-30 12:50:00,153.59,153.63,153.1,153.21,12668.0,138.8248,138.861,138.3819,138.4814,12668.0
2019-10-30 12:55:00,153.22,153.44,153.22,153.44,18345.0,138.4904,138.6893,138.4904,138.6893,18345.0
2019-10-30 13:00:00,153.44,153.66,153.38,153.66,30587.0,138.6893,138.8881,138.635,138.8881,30587.0
2019-10-30 13:05:00,153.63,153.63,153.26,153.28,31361.0,138.861,138.861,138.5266,138.5446,31361.0
2019-10-30 13:10:00,153.3,153.52,153.28,153.52,8602.0,138.5627,138.7616,138.5446,138.7616,8602.0
2019-10-30 13:15:00,153.52,153.57,153.43,153.48,18794.0,138.7616,138.8068,138.6802,138.7254,18794.0
2019-10-30 13:20:00,153.51,153.62,153.49,153.5,13477.0,138.7525,138.852,138.7345,138.7435,13477.0
2019-10-30 13:25:00,153.52,153.59,153.33,153.45,13130.0,138.7616,138.8248,138.5898,138.6983,13130.0
2019-10-30 13:30:00,153.46,153.5,153.33,153.45,17104.0,138.7073,138.7435,138.5898,138.6983,17104.0
2019-10-30 13:35:00,153.47,153.47,153.33,153.35,12573.0,138.7164,138.7164,138.5898,138.6079,12573.0
2019-10-30 13:40:00,153.35,153.42,153.31,153.35,13338.0,138.6079,138.6712,138.5718,138.6079,13338.0
2019-10-30 13:45:00,153.35,153.51,153.31,153.34,20170.0,138.6079,138.7525,138.5718,138.5989,20170.0
2019-10-30 13:50:00,153.35,153.45,153.34,153.4,20163.0,138.6079,138.6983,138.5989,138.6531,20163.0
2019-10-30 13:55:00,153.37,153.46,153.3,153.33,18198.0,138.626,138.7073,138.5627,138.5898,18198.0
2019-10-30 14:00:00,153.32,153.66,153.21,153.54,15736.0,138.5808,138.8881,138.4814,138.7796,15736.0
2019-10-30 14:05:00,153.51,153.6,153.41,153.6,8594.0,138.7525,138.8339,138.6621,138.8339,8594.0
2019-10-30 14:10:00,153.56,153.97,153.53,153.97,17191.0,138.7977,139.1683,138.7706,139.1683,17191.0
2019-10-30 14:15:00,153.94,154.05,153.4,153.56,20726.0,139.1412,139.2406,138.6531,138.7977,20726.0
2019-10-30 14:20:00,153.54,153.81,153.54,153.63,13275.0,138.7796,139.0237,138.7796,138.861,13275.0
2019-10-30 14:25:00,153.63,153.63,153.07,153.08,13757.0,138.861,138.861,138.3548,138.3639,13757.0
2019-10-30 14:30:00,153.11,153.19,152.9,153.19,26933.0,138.391,138.4633,138.2012,138.4633,26933.0
2019-10-30 14:35:00,153.09,153.34,153.09,153.17,19759.0,138.3729,138.5989,138.3729,138.4452,19759.0
2019-10-30 14:40:00,153.17,153.39,153.13,153.32,17748.0,138.4452,138.6441,138.4091,138.5808,17748.0
2019-10-30 14:45:00,153.33,153.56,153.31,153.46,18294.0,138.5898,138.7977,138.5718,138.7073,18294.0
2019-10-30 14:50:00,153.46,153.94,153.45,153.78,34675.0,138.7073,139.1412,138.6983,138.9966,34675.0
2019-10-30 14:55:00,153.84,153.95,153.73,153.8,18614.0,139.0508,139.1502,138.9514,139.0147,18614.0
2019-10-30 15:00:00,153.84,154.0,153.69,153.88,26539.0,139.0508,139.1954,138.9152,139.087,26539.0
2019-10-30 15:05:00,153.91,154.01,153.65,153.69,17403.0,139.1141,139.2045,138.8791,138.9152,17403.0
2019-10-30 15:10:00,153.67,153.72,153.52,153.57,22597.0,138.8971,138.9423,138.7616,138.8068,22597.0
2019-10-30 15:15:00,153.58,153.68,153.52,153.62,21926.0,138.8158,138.9062,138.7616,138.852,21926.0
2019-10-30 15:20:00,153.65,153.94,153.6,153.86,17699.0,138.8791,139.1412,138.8339,139.0689,17699.0
2019-10-30 15:25:00,153.86,153.86,153.61,153.74,17702.0,139.0689,139.0689,138.8429,138.9604,17702.0
2019-10-30 15:30:00,153.73,153.77,153.45,153.58,39017.0,138.9514,138.9875,138.6983,138.8158,39017.0
2019-10-30 15:35:00,153.61,153.63,153.37,153.42,32142.0,138.8429,138.861,138.626,138.6712,32142.0
2019-10-30 15:40:00,153.42,153.46,153.24,153.4,39312.0,138.6712,138.7073,138.5085,138.6531,39312.0
2019-10-30 15:45:00,153.4,153.45,153.31,153.35,41590.0,138.6531,138.6983,138.5718,138.6079,41590.0
2019-10-30 15:50:00,153.35,153.48,153.27,153.48,55613.0,138.6079,138.7254,138.5356,138.7254,55613.0
2019-10-30 15:55:00,153.47,153.49,153.26,153.32,160287.0,138.7164,138.7345,138.5266,138.5808,160287.0
2019-10-31 09:30:00,152.78,153.21,151.99,152.09,23758.0,138.0927,138.4814,137.3787,137.469,23758.0
2019-10-31 09:35:00,152.19,152.21,151.34,151.38,14952.0,137.5594,137.5775,136.7911,136.8273,14952.0
2019-10-31 09:40:00,151.32,151.4,150.98,151.15,18295.0,136.7731,136.8454,136.4657,136.6194,18295.0
2019-10-31 09:45:00,151.21,151.99,150.96,151.86,30898.0,136.6736,137.3787,136.4477,137.2612,30898.0
2019-10-31 09:50:00,152.03,152.62,151.85,152.62,14809.0,137.4148,137.9481,137.2521,137.9481,14809.0
2019-10-31 09:55:00,152.62,152.64,152.11,152.21,6265.0,137.9481,137.9662,137.4871,137.5775,6265.0
2019-10-31 10:00:00,152.24,152.61,152.11,152.13,6508.0,137.6046,137.9391,137.4871,137.5052,6508.0
2019-10-31 10:05:00,152.16,152.35,151.94,151.94,11814.0,137.5323,137.704,137.3335,137.3335,11814.0
2019-10-31 10:10:00,151.88,152.05,151.76,151.92,12683.0,137.2792,137.4329,137.1708,137.3154,12683.0
2019-10-31 10:15:00,151.92,152.07,151.92,152.0,8135.0,137.3154,137.451,137.3154,137.3877,8135.0
2019-10-31 10:20:00,152.02,152.07,151.77,151.81,10589.0,137.4058,137.451,137.1798,137.216,10589.0
2019-10-31 10:25:00,151.8,151.8,151.45,151.48,8584.0,137.2069,137.2069,136.8906,136.9177,8584.0
2019-10-31 10:30:00,151.46,151.46,151.09,151.09,15764.0,136.8996,136.8996,136.5652,136.5652,15764.0
2019-10-31 10:35:00,151.08,151.1,150.97,151.0,8089.0,136.5561,136.5742,136.4567,136.4838,8089.0
2019-10-31 10:40:00,150.99,151.11,150.9,150.93,6323.0,136.4748,136.5833,136.3934,136.4206,6323.0
2019-10-31 10:45:00,150.89,150.89,150.72,150.74,4226.0,136.3844,136.3844,136.2307,136.2488,4226.0
2019-10-31 10:50:00,150.75,150.93,150.72,150.9,4919.0,136.2579,136.4206,136.2307,136.3934,4919.0
2019-10-31 10:55:00,150.89,151.13,150.87,151.12,8571.0,136.3844,136.6013,136.3663,136.5923,8571.0
2019-10-31 11:00:00,151.12,151.29,151.12,151.14,8942.0,136.5923,136.7459,136.5923,136.6104,8942.0
2019-10-31 11:05:00,151.17,151.61,151.17,151.58,9318.0,136.6375,137.0352,136.6375,137.0081,9318.0
2019-10-31 11:10:00,151.55,151.76,151.53,151.75,8889.0,136.981,137.1708,136.9629,137.1617,8889.0
2019-10-31 11:15:00,151.76,151.8,151.56,151.56,18258.0,137.1708,137.2069,136.99,136.99,18258.0
2019-10-31 11:20:00,151.59,151.74,151.3,151.38,7069.0,137.0171,137.1527,136.755,136.8273,7069.0
2019-10-31 11:25:00,151.41,151.57,151.4,151.47,6608.0,136.8544,136.999,136.8454,136.9086,6608.0
2019-10-31 11:30:00,151.46,151.47,151.32,151.36,5421.0,136.8996,136.9086,136.7731,136.8092,5421.0
2019-10-31 11:35:00,151.32,151.34,151.2,151.31,8203.0,136.7731,136.7911,136.6646,136.764,8203.0
2019-10-31 11:40:00,151.31,151.31,150.96,151.03,4496.0,136.764,136.764,136.4477,136.5109,4496.0
2019-10-31 11:45:00,151.01,151.02,150.86,150.9,3327.0,136.4929,136.5019,136.3573,136.3934,3327.0
2019-10-31 11:50:00,150.93,150.95,150.81,150.86,4961.0,136.4206,136.4386,136.3121,136.3573,4961.0
2019-10-31 11:55:00,150.88,151.19,150.85,151.05,6921.0,136.3754,136.6556,136.3482,136.529,6921.0
2019-10-31 12:00:00,151.04,151.07,150.88,150.88,3312.0,136.52,136.5471,136.3754,136.3754,3312.0
2019-10-31 12:05:00,150.91,151.07,150.81,151.07,5074.0,136.4025,136.5471,136.3121,136.5471,5074.0
2019-10-31 12:10:00,151.04,151.11,151.02,151.06,1500.0,136.52,136.5833,136.5019,136.5381,1500.0
2019-10-31 12:15:00,151.09,151.26,151.09,151.17,4013.0,136.5652,136.7188,136.5652,136.6375,4013.0
2019-10-31 12:20:00,151.09,151.17,151.01,151.01,2902.0,136.5652,136.6375,136.4929,136.4929,2902.0
2019-10-31 12:25:00,151.05,151.18,151.04,151.13,2267.0,136.529,136.6465,136.52,136.6013,2267.0
2019-10-31 12:30:00,151.16,151.32,151.15,151.29,4513.0,136.6284,136.7731,136.6194,136.7459,4513.0
2019-10-31 12:35:00,151.29,151.41,151.21,151.3,4499.0,136.7459,136.8544,136.6736,136.755,4499.0
2019-10-31 12:40:00,151.33,151.52,151.27,151.49,19204.0,136.7821,136.9538,136.7279,136.9267,19204.0
2019-10-31 12:45:00,151.52,151.52,151.31,151.41,5250.0,136.9538,136.9538,136.764,136.8544,5250.0
2019-10-31 12:50:00,151.4,151.49,151.33,151.49,5300.0,136.8454,136.9267,136.7821,136.9267,5300.0
2019-10-31 12:55:00,151.47,151.58,151.42,151.58,4766.0,136.9086,137.0081,136.8634,137.0081,4766.0
2019-10-31 13:00:00,151.58,151.62,151.51,151.55,4647.0,137.0081,137.0442,136.9448,136.981,4647.0
2019-10-31 13:05:00,151.56,151.68,151.54,151.64,6081.0,136.99,137.0985,136.9719,137.0623,6081.0
2019-10-31 13:10:00,151.65,151.72,151.53,151.62,4775.0,137.0713,137.1346,136.9629,137.0442,4775.0
2019-10-31 13:15:00,151.59,151.59,151.44,151.45,2304.0,137.0171,137.0171,136.8815,136.8906,2304.0
2019-10-31 13:20:00,151.47,151.47,151.42,151.44,2439.0,136.9086,136.9086,136.8634,136.8815,2439.0
2019-10-31 13:25:00,151.44,151.58,151.44,151.58,2152.0,136.8815,137.0081,136.8815,137.0081,2152.0
2019-10-31 13:30:00,151.56,151.72,151.56,151.71,2581.0,136.99,137.1346,136.99,137.1256,2581.0
2019-10-31 13:35:00,151.69,151.75,151.69,151.7,3120.0,137.1075,137.1617,137.1075,137.1165,3120.0
2019-10-31 13:40:00,151.72,151.76,151.65,151.68,2160.0,137.1346,137.1708,137.0713,137.0985,2160.0
2019-10-31 13:45:00,151.68,151.81,151.66,151.78,1400.0,137.0985,137.216,137.0804,137.1888,1400.0
2019-10-31 13:50:00,151.74,151.74,151.61,151.61,1900.0,137.1527,137.1527,137.0352,137.0352,1900.0
2019-10-31 13:55:00,151.63,151.66,151.61,151.61,1909.0,137.0533,137.0804,137.0352,137.0352,1909.0
2019-10-31 14:00:00,151.56,151.56,151.31,151.33,6171.0,136.99,136.99,136.764,136.7821,6171.0
2019-10-31 14:05:00,151.33,151.42,151.27,151.4,4707.0,136.7821,136.8634,136.7279,136.8454,4707.0
2019-10-31 14:10:00,151.38,151.42,151.22,151.27,3074.0,136.8273,136.8634,136.6827,136.7279,3074.0
2019-10-31 14:15:00,151.25,151.25,151.1,151.13,7682.0,136.7098,136.7098,136.5742,136.6013,7682.0
2019-10-31 14:20:00,151.12,151.25,151.11,151.22,6868.0,136.5923,136.7098,136.5833,136.6827,6868.0
2019-10-31 14:25:00,151.27,151.47,151.27,151.42,3607.0,136.7279,136.9086,136.7279,136.8634,3607.0
2019-10-31 14:30:00,151.39,151.42,151.34,151.34,3644.0,136.8363,136.8634,136.7911,136.7911,3644.0
2019-10-31 14:35:00,151.35,151.37,151.28,151.29,5016.0,136.8002,136.8183,136.7369,136.7459,5016.0
2019-10-31 14:40:00,151.27,151.27,151.16,151.18,3896.0,136.7279,136.7279,136.6284,136.6465,3896.0
2019-10-31 14:45:00,151.17,151.23,151.1,151.22,5767.0,136.6375,136.6917,136.5742,136.6827,5767.0
2019-10-31 14:50:00,151.22,151.32,151.19,151.26,4880.0,136.6827,136.7731,136.6556,136.7188,4880.0
2019-10-31 14:55:00,151.28,151.4,151.28,151.4,4468.0,136.7369,136.8454,136.7369,136.8454,4468.0
2019-10-31 15:00:00,151.39,151.46,151.31,151.46,3548.0,136.8363,136.8996,136.764,136.8996,3548.0
2019-10-31 15:05:00,151.44,151.53,151.43,151.47,4443.0,136.8815,136.9629,136.8725,136.9086,4443.0
2019-10-31 15:10:00,151.49,151.61,151.46,151.59,4493.0,136.9267,137.0352,136.8996,137.0171,4493.0
2019-10-31 15:15:00,151.59,151.7,151.57,151.68,5931.0,137.0171,137.1165,136.999,137.0985,5931.0
2019-10-31 15:20:00,151.69,151.73,151.66,151.66,5640.0,137.1075,137.1436,137.0804,137.0804,5640.0
2019-10-31 15:25:00,151.67,151.8,151.67,151.75,8780.0,137.0894,137.2069,137.0894,137.1617,8780.0
2019-10-31 15:30:00,151.73,151.96,151.72,151.86,11729.0,137.1436,137.3515,137.1346,137.2612,11729.0
2019-10-31 15:35:00,151.89,151.9,151.74,151.79,11987.0,137.2883,137.2973,137.1527,137.1979,11987.0
2019-10-31 15:40:00,151.79,151.88,151.78,151.78,16144.0,137.1979,137.2792,137.1888,137.1888,16144.0
2019-10-31 15:45:00,151.79,152.01,151.78,151.98,19452.0,137.1979,137.3967,137.1888,137.3696,19452.0
2019-10-31 15:50:00,151.94,152.22,151.91,152.11,42681.0,137.3335,137.5865,137.3063,137.4871,42681.0
2019-10-31 15:55:00,152.1,152.5,152.07,152.33,148639.0,137.4781,137.8396,137.451,137.686,148639.0
2019-11-01 09:30:00,152.96,153.19,152.32,152.32,24537.0,138.2554,138.4633,137.6769,137.6769,24537.0
2019-11-01 09:35:00,152.42,152.42,152.01,152.01,1559.0,137.7673,137.7673,137.3967,137.3967,1559.0
2019-11-01 09:40:00,152.05,152.21,152.0,152.05,6105.0,137.4329,137.5775,137.3877,137.4329,6105.0
2019-11-01 09:45:00,152.09,152.23,152.09,152.18,3403.0,137.469,137.5956,137.469,137.5504,3403.0
2019-11-01 09:50:00,152.16,152.17,151.9,152.07,7552.0,137.5323,137.5413,137.2973,137.451,7552.0
2019-11-01 09:55:00,152.04,152.07,151.83,151.9,10552.0,137.4238,137.451,137.234,137.2973,10552.0
2019-11-01 10:00:00,151.86,152.07,151.79,151.98,9308.0,137.2612,137.451,137.1979,137.3696,9308.0
2019-11-01 10:05:00,151.97,152.19,151.96,152.19,9880.0,137.3606,137.5594,137.3515,137.5594,9880.0
2019-11-01 10:10:00,152.16,152.2,151.84,151.86,10256.0,137.5323,137.5685,137.2431,137.2612,10256.0
2019-11-01 10:15:00,151.9,151.92,151.51,151.52,4988.0,137.2973,137.3154,136.9448,136.9538,4988.0
2019-11-01 10:20:00,151.57,151.68,151.42,151.65,7335.0,136.999,137.0985,136.8634,137.0713,7335.0
2019-11-01 10:25:00,151.63,151.65,151.31,151.31,9589.0,137.0533,137.0713,136.764,136.764,9589.0
2019-11-01 10:30:00,151.34,151.45,151.29,151.29,9696.0,136.7911,136.8906,136.7459,136.7459,9696.0
2019-11-01 10:35:00,151.31,151.46,151.28,151.43,5649.0,136.764,136.8996,136.7369,136.8725,5649.0
2019-11-01 10:40:00,151.42,151.43,151.25,151.27,7815.0,136.8634,136.8725,136.7098,136.7279,7815.0
2019-11-01 10:45:00,151.28,151.28,150.89,150.94,4480.0,136.7369,136.7369,136.3844,136.4296,4480.0
2019-11-01 10:50:00,150.95,151.02,150.87,150.98,31818.0,136.4386,136.5019,136.3663,136.4657,31818.0
2019-11-01 10:55:00,150.99,151.07,150.94,150.96,30277.0,136.4748,136.5471,136.4296,136.4477,30277.0
2019-11-01 11:00:00,150.96,151.0,150.61,150.69,10031.0,136.4477,136.4838,136.1313,136.2036,10031.0
2019-11-01 11:05:00,150.67,150.7,150.36,150.36,14163.0,136.1855,136.2127,135.9054,135.9054,14163.0
2019-11-01 11:10:00,150.36,150.52,150.36,150.44,11788.0,135.9054,136.05,135.9054,135.9777,11788.0
2019-11-01 11:15:00,150.43,150.44,150.16,150.21,6473.0,135.9686,135.9777,135.7246,135.7698,6473.0
2019-11-01 11:20:00,150.22,150.26,150.14,150.17,7576.0,135.7788,135.815,135.7065,135.7336,7576.0
2019-11-01 11:25:00,150.26,150.47,150.26,150.36,6057.0,135.815,136.0048,135.815,135.9054,6057.0
2019-11-01 11:30:00,150.41,150.43,150.3,150.32,8268.0,135.9505,135.9686,135.8511,135.8692,8268.0
2019-11-01 11:35:00,150.32,150.35,150.24,150.26,12584.0,135.8692,135.8963,135.7969,135.815,12584.0
2019-11-01 11:40:00,150.28,150.38,150.25,150.33,12301.0,135.833,135.9234,135.8059,135.8782,12301.0
2019-11-01 11:45:00,150.34,150.38,150.29,150.32,3891.0,135.8873,135.9234,135.8421,135.8692,3891.0
2019-11-01 11:50:00,150.32,150.64,150.32,150.57,8420.0,135.8692,136.1584,135.8692,136.0952,8420.0
2019-11-01 11:55:00,150.6,150.8,150.6,150.78,5946.0,136.1223,136.3031,136.1223,136.285,5946.0
2019-11-01 12:00:00,150.83,150.83,150.77,150.78,3111.0,136.3302,136.3302,136.2759,136.285,3111.0
2019-11-01 12:05:00,150.78,150.8,150.61,150.61,37962.0,136.285,136.3031,136.1313,136.1313,37962.0
2019-11-01 12:10:00,150.67,150.72,150.61,150.65,12347.0,136.1855,136.2307,136.1313,136.1675,12347.0
2019-11-01 12:15:00,150.69,150.84,150.69,150.84,11615.0,136.2036,136.3392,136.2036,136.3392,11615.0
2019-11-01 12:20:00,150.84,150.88,150.71,150.71,26479.0,136.3392,136.3754,136.2217,136.2217,26479.0
2019-11-01 12:25:00,150.69,150.69,150.48,150.52,22345.0,136.2036,136.2036,136.0138,136.05,22345.0
2019-11-01 12:30:00,150.52,150.67,150.5,150.57,32899.0,136.05,136.1855,136.0319,136.0952,32899.0
2019-11-01 12:35:00,150.56,150.68,150.51,150.64,37812.0,136.0861,136.1946,136.0409,136.1584,37812.0
2019-11-01 12:40:00,150.62,150.69,150.62,150.68,5654.0,136.1404,136.2036,136.1404,136.1946,5654.0
2019-11-01 12:45:00,150.68,150.69,150.63,150.65,13324.0,136.1946,136.2036,136.1494,136.1675,13324.0
2019-11-01 12:50:00,150.64,150.68,150.6,150.64,16045.0,136.1584,136.1946,136.1223,136.1584,16045.0
2019-11-01 12:55:00,150.62,150.67,150.59,150.6,7000.0,136.1404,136.1855,136.1132,136.1223,7000.0
2019-11-01 13:00:00,150.62,150.84,150.59,150.68,9152.0,136.1404,136.3392,136.1132,136.1946,9152.0
2019-11-01 13:05:00,150.71,150.94,150.68,150.94,7875.0,136.2217,136.4296,136.1946,136.4296,7875.0
2019-11-01 13:10:00,150.92,150.92,150.73,150.81,6913.0,136.4115,136.4115,136.2398,136.3121,6913.0
2019-11-01 13:15:00,150.83,150.85,150.77,150.77,6728.0,136.3302,136.3482,136.2759,136.2759,6728.0
2019-11-01 13:20:00,150.76,150.82,150.71,150.75,8517.0,136.2669,136.3211,136.2217,136.2579,8517.0
2019-11-01 13:25:00,150.75,150.77,150.71,150.73,2938.0,136.2579,136.2759,136.2217,136.2398,2938.0
2019-11-01 13:30:00,150.74,150.74,150.68,150.69,11574.0,136.2488,136.2488,136.1946,136.2036,11574.0
2019-11-01 13:35:00,150.71,150.92,150.67,150.9,12188.0,136.2217,136.4115,136.1855,136.3934,12188.0
2019-11-01 13:40:00,150.91,150.94,150.87,150.87,15931.0,136.4025,136.4296,136.3663,136.3663,15931.0
2019-11-01 13:45:00,150.87,150.88,150.76,150.87,5022.0,136.3663,136.3754,136.2669,136.3663,5022.0
2019-11-01 13:50:00,150.86,150.86,150.73,150.75,10252.0,136.3573,136.3573,136.2398,136.2579,10252.0
2019-11-01 13:55:00,150.77,150.81,150.71,150.77,4114.0,136.2759,136.3121,136.2217,136.2759,4114.0
2019-11-01 14:00:00,150.78,150.85,150.72,150.73,7384.0,136.285,136.3482,136.2307,136.2398,7384.0
2019-11-01 14:05:00,150.75,150.81,150.75,150.76,6775.0,136.2579,136.3121,136.2579,136.2669,6775.0
2019-11-01 14:10:00,150.76,150.83,150.67,150.7,5167.0,136.2669,136.3302,136.1855,136.2127,5167.0
2019-11-01 14:15:00,150.68,150.68,150.5,150.53,4532.0,136.1946,136.1946,136.0319,136.059,4532.0
2019-11-01 14:20:00,150.53,150.56,150.37,150.37,9345.0,136.059,136.0861,135.9144,135.9144,9345.0
2019-11-01 14:25:00,150.36,150.49,150.35,150.44,8484.0,135.9054,136.0229,135.8963,135.9777,8484.0
2019-11-01 14:30:00,150.45,150.55,150.38,150.54,6850.0,135.9867,136.0771,135.9234,136.068,6850.0
2019-11-01 14:35:00,150.54,150.55,150.36,150.37,10991.0,136.068,136.0771,135.9054,135.9144,10991.0
2019-11-01 14:40:00,150.38,150.39,150.26,150.26,10265.0,135.9234,135.9325,135.815,135.815,10265.0
2019-11-01 14:45:00,150.25,150.26,150.19,150.23,6541.0,135.8059,135.815,135.7517,135.7878,6541.0
2019-11-01 14:50:00,150.23,150.32,150.22,150.22,8179.0,135.7878,135.8692,135.7788,135.7788,8179.0
2019-11-01 14:55:00,150.24,150.33,150.22,150.23,9216.0,135.7969,135.8782,135.7788,135.7878,9216.0
2019-11-01 15:00:00,150.23,150.26,150.18,150.18,9743.0,135.7878,135.815,135.7427,135.7427,9743.0
2019-11-01 15:05:00,150.18,150.24,150.18,150.19,12966.0,135.7427,135.7969,135.7427,135.7517,12966.0
2019-11-01 15:10:00,150.19,150.27,150.19,150.27,11800.0,135.7517,135.824,135.7517,135.824,11800.0
2019-11-01 15:15:00,150.27,150.27,150.18,150.19,11733.0,135.824,135.824,135.7427,135.7517,11733.0
2019-11-01 15:20:00,150.19,150.2,150.08,150.08,12609.0,135.7517,135.7607,135.6523,135.6523,12609.0
2019-11-01 15:25:00,150.08,150.21,150.07,150.2,16671.0,135.6523,135.7698,135.6432,135.7607,16671.0
2019-11-01 15:30:00,150.2,150.23,150.13,150.19,35488.0,135.7607,135.7878,135.6975,135.7517,35488.0
2019-11-01 15:35:00,150.19,150.46,150.18,150.43,16258.0,135.7517,135.9957,135.7427,135.9686,16258.0
2019-11-01 15:40:00,150.43,150.45,150.39,150.41,16244.0,135.9686,135.9867,135.9325,135.9505,16244.0
2019-11-01 15:45:00,150.4,150.41,150.18,150.28,39923.0,135.9415,135.9505,135.7427,135.833,39923.0
2019-11-01 15:50:00,150.29,150.38,150.23,150.38,31667.0,135.8421,135.9234,135.7878,135.9234,31667.0
2019-11-01 15:55:00,150.41,150.56,150.13,150.45,121691.0,135.9505,136.0861,135.6975,135.9867,121691.0
2019-11-04 09:30:00,151.52,151.52,150.78,150.98,30826.0,136.9538,136.9538,136.285,136.4657,30826.0
2019-11-04 09:35:00,151.09,151.09,150.73,151.02,16013.0,136.5652,136.5652,136.2398,136.5019,16013.0
2019-11-04 09:40:00,151.0,151.0,150.36,150.41,28608.0,136.4838,136.4838,135.9054,135.9505,28608.0
2019-11-04 09:45:00,150.32,150.34,150.13,150.34,11714.0,135.8692,135.8873,135.6975,135.8873,11714.0
2019-11-04 09:50:00,150.34,150.52,150.29,150.29,8742.0,135.8873,136.05,135.8421,135.8421,8742.0
2019-11-04 09:55:00,150.31,150.62,150.27,150.28,9950.0,135.8602,136.1404,135.824,135.833,9950.0
2019-11-04 10:00:00,150.28,150.5,150.27,150.44,9359.0,135.833,136.0319,135.824,135.9777,9359.0
2019-11-04 10:05:00,150.4,150.63,150.31,150.59,10088.0,135.9415,136.1494,135.8602,136.1132,10088.0
2019-11-04 10:10:00,150.58,150.61,150.42,150.61,9444.0,136.1042,136.1313,135.9596,136.1313,9444.0
2019-11-04 10:15:00,150.68,150.76,150.67,150.75,9997.0,136.1946,136.2669,136.1855,136.2579,9997.0
2019-11-04 10:20:00,150.76,150.77,150.57,150.6,9368.0,136.2669,136.2759,136.0952,136.1223,9368.0
2019-11-04 10:25:00,150.57,150.62,150.48,150.58,6800.0,136.0952,136.1404,136.0138,136.1042,6800.0
2019-11-04 10:30:00,150.56,150.63,150.53,150.59,6254.0,136.0861,136.1494,136.059,136.1132,6254.0
2019-11-04 10:35:00,150.54,150.62,150.5,150.51,2400.0,136.068,136.1404,136.0319,136.0409,2400.0
2019-11-04 10:40:00,150.52,150.54,150.36,150.39,8462.0,136.05,136.068,135.9054,135.9325,8462.0
2019-11-04 10:45:00,150.42,150.42,150.3,150.31,4967.0,135.9596,135.9596,135.8511,135.8602,4967.0
2019-11-04 10:50:00,150.26,150.32,150.2,150.2,5549.0,135.815,135.8692,135.7607,135.7607,5549.0
2019-11-04 10:55:00,150.2,150.21,150.08,150.16,11095.0,135.7607,135.7698,135.6523,135.7246,11095.0
2019-11-04 11:00:00,150.18,150.29,150.08,150.25,23132.0,135.7427,135.8421,135.6523,135.8059,23132.0
2019-11-04 11:05:00,150.27,150.34,150.08,150.1,14701.0,135.824,135.8873,135.6523,135.6703,14701.0
2019-11-04 11:10:00,150.08,150.08,149.85,149.88,8410.0,135.6523,135.6523,135.4444,135.4715,8410.0
2019-11-04 11:15:00,149.85,149.87,149.7,149.77,10665.0,135.4444,135.4625,135.3088,135.3721,10665.0
2019-11-04 11:20:00,149.78,149.99,149.76,149.97,15261.0,135.3811,135.5709,135.363,135.5528,15261.0
2019-11-04 11:25:00,150.0,150.12,149.79,149.8,20761.0,135.58,135.6884,135.3901,135.3992,20761.0
2019-11-04 11:30:00,149.79,149.83,149.36,149.36,38032.0,135.3901,135.4263,135.0015,135.0015,38032.0
2019-11-04 11:35:00,149.39,149.4,149.14,149.16,13508.0,135.0286,135.0376,134.8026,134.8207,13508.0
2019-11-04 11:40:00,149.17,149.19,149.02,149.04,15481.0,134.8297,134.8478,134.6942,134.7122,15481.0
2019-11-04 11:45:00,149.04,149.04,148.91,148.98,12166.0,134.7122,134.7122,134.5947,134.658,12166.0
2019-11-04 11:50:00,148.99,149.31,148.96,149.19,19643.0,134.6671,134.9563,134.6399,134.8478,19643.0
2019-11-04 11:55:00,149.11,149.12,148.9,148.94,7987.0,134.7755,134.7846,134.5857,134.6219,7987.0
2019-11-04 12:00:00,148.9,148.95,148.85,148.9,12211.0,134.5857,134.6309,134.5405,134.5857,12211.0
2019-11-04 12:05:00,148.93,149.12,148.93,149.05,10895.0,134.6128,134.7846,134.6128,134.7213,10895.0
2019-11-04 12:10:00,149.05,149.24,149.02,149.21,15697.0,134.7213,134.893,134.6942,134.8659,15697.0
2019-11-04 12:15:00,149.2,149.24,149.08,149.09,6767.0,134.8569,134.893,134.7484,134.7574,6767.0
2019-11-04 12:20:00,149.1,149.13,148.99,148.99,10275.0,134.7665,134.7936,134.6671,134.6671,10275.0
2019-11-04 12:25:00,149.0,149.15,148.96,149.08,8952.0,134.6761,134.8117,134.6399,134.7484,8952.0
2019-11-04 12:30:00,149.08,149.31,149.06,149.31,35869.0,134.7484,134.9563,134.7303,134.9563,35869.0
2019-11-04 12:35:00,149.27,149.27,149.09,149.11,7600.0,134.9201,134.9201,134.7574,134.7755,7600.0
2019-11-04 12:40:00,149.11,149.13,149.01,149.04,9151.0,134.7755,134.7936,134.6851,134.7122,9151.0
2019-11-04 12:45:00,149.07,149.1,149.01,149.03,5989.0,134.7394,134.7665,134.6851,134.7032,5989.0
2019-11-04 12:50:00,149.03,149.05,148.92,148.92,6594.0,134.7032,134.7213,134.6038,134.6038,6594.0
2019-11-04 12:55:00,148.94,148.95,148.82,148.88,9778.0,134.6219,134.6309,134.5134,134.5676,9778.0
2019-11-04 13:00:00,148.86,148.89,148.75,148.78,11173.0,134.5496,134.5767,134.4501,134.4772,11173.0
2019-11-04 13:05:00,148.78,148.89,148.75,148.81,7687.0,134.4772,134.5767,134.4501,134.5044,7687.0
2019-11-04 13:10:00,148.82,148.83,148.74,148.75,8089.0,134.5134,134.5224,134.4411,134.4501,8089.0
2019-11-04 13:15:00,148.75,148.83,148.72,148.72,9220.0,134.4501,134.5224,134.423,134.423,9220.0
2019-11-04 13:20:00,148.72,148.78,148.67,148.73,6431.0,134.423,134.4772,134.3778,134.432,6431.0
2019-11-04 13:25:00,148.72,148.78,148.71,148.71,8697.0,134.423,134.4772,134.414,134.414,8697.0
2019-11-04 13:30:00,148.72,148.72,148.59,148.6,8999.0,134.423,134.423,134.3055,134.3145,8999.0
2019-11-04 13:35:00,148.59,148.6,148.41,148.41,8661.0,134.3055,134.3145,134.1428,134.1428,8661.0
2019-11-04 13:40:00,148.44,148.52,148.39,148.47,11530.0,134.1699,134.2422,134.1247,134.197,11530.0
2019-11-04 13:45:00,148.46,148.48,148.21,148.25,7785.0,134.188,134.2061,133.962,133.9982,7785.0
2019-11-04 13:50:00,148.23,148.43,148.23,148.43,13125.0,133.9801,134.1609,133.9801,134.1609,13125.0
2019-11-04 13:55:00,148.43,148.6,148.43,148.6,6993.0,134.1609,134.3145,134.1609,134.3145,6993.0
2019-11-04 14:00:00,148.59,148.66,148.58,148.63,6364.0,134.3055,134.3688,134.2965,134.3417,6364.0
2019-11-04 14:05:00,148.61,148.73,148.6,148.73,7998.0,134.3236,134.432,134.3145,134.432,7998.0
2019-11-04 14:10:00,148.7,148.7,148.37,148.37,9637.0,134.4049,134.4049,134.1067,134.1067,9637.0
2019-11-04 14:15:00,148.4,148.49,148.36,148.38,24096.0,134.1338,134.2151,134.0976,134.1157,24096.0
2019-11-04 14:20:00,148.39,148.54,148.3,148.54,16969.0,134.1247,134.2603,134.0434,134.2603,16969.0
2019-11-04 14:25:00,148.55,148.56,148.32,148.32,8470.0,134.2694,134.2784,134.0615,134.0615,8470.0
2019-11-04 14:30:00,148.34,148.35,148.25,148.34,12984.0,134.0795,134.0886,133.9982,134.0795,12984.0
2019-11-04 14:35:00,148.34,148.34,148.14,148.17,15297.0,134.0795,134.0795,133.8988,133.9259,15297.0
2019-11-04 14:40:00,148.17,148.21,148.05,148.1,20772.0,133.9259,133.962,133.8174,133.8626,20772.0
2019-11-04 14:45:00,148.09,148.09,147.48,147.74,94424.0,133.8536,133.8536,133.3022,133.5372,94424.0
2019-11-04 14:50:00,147.77,147.81,147.63,147.63,9978.0,133.5643,133.6005,133.4378,133.4378,9978.0
2019-11-04 14:55:00,147.61,147.74,147.58,147.65,14023.0,133.4197,133.5372,133.3926,133.4559,14023.0
2019-11-04 15:00:00,147.64,147.66,147.55,147.61,26653.0,133.4468,133.4649,133.3655,133.4197,26653.0
2019-11-04 15:05:00,147.59,147.63,147.47,147.57,13964.0,133.4016,133.4378,133.2932,133.3836,13964.0
2019-11-04 15:10:00,147.56,147.61,147.36,147.38,14142.0,133.3745,133.4197,133.1938,133.2118,14142.0
2019-11-04 15:15:00,147.36,147.46,147.34,147.46,30451.0,133.1938,133.2841,133.1757,133.2841,30451.0
2019-11-04 15:20:00,147.46,147.49,147.39,147.45,21167.0,133.2841,133.3113,133.2209,133.2751,21167.0
2019-11-04 15:25:00,147.44,147.53,147.41,147.49,16771.0,133.2661,133.3474,133.2389,133.3113,16771.0
2019-11-04 15:30:00,147.49,147.71,147.42,147.7,27708.0,133.3113,133.5101,133.248,133.5011,27708.0
2019-11-04 15:35:00,147.72,147.8,147.71,147.77,23003.0,133.5191,133.5915,133.5101,133.5643,23003.0
2019-11-04 15:40:00,147.75,147.98,147.74,147.92,28584.0,133.5463,133.7541,133.5372,133.6999,28584.0
2019-11-04 15:45:00,147.92,147.97,147.72,147.83,38553.0,133.6999,133.7451,133.5191,133.6186,38553.0
2019-11-04 15:50:00,147.81,147.99,147.77,147.88,58563.0,133.6005,133.7632,133.5643,133.6638,58563.0
2019-11-04 15:55:00,147.88,147.89,147.69,147.75,137348.0,133.6638,133.6728,133.492,133.5463,137348.0
2019-11-05 09:30:00,148.08,148.4,147.85,148.26,67624.0,133.8445,134.1338,133.6366,134.0072,67624.0
2019-11-05 09:35:00,148.18,148.45,148.11,148.28,59626.0,133.9349,134.179,133.8717,134.0253,59626.0
2019-11-05 09:40:00,148.29,148.8,148.16,148.6,33695.0,134.0343,134.4953,133.9168,134.3145,33695.0
2019-11-05 09:45:00,148.65,148.69,148.29,148.37,21824.0,134.3597,134.3959,134.0343,134.1067,21824.0
2019-11-05 09:50:00,148.41,148.75,148.31,148.75,9788.0,134.1428,134.4501,134.0524,134.4501,9788.0
2019-11-05 09:55:00,148.75,149.16,148.5,149.16,561795.0,134.4501,134.8207,134.2242,134.8207,561795.0
2019-11-05 10:00:00,149.22,149.74,148.96,149.66,50206.0,134.8749,135.345,134.6399,135.2726,50206.0
2019-11-05 10:05:00,149.66,149.71,149.34,149.42,73046.0,135.2726,135.3178,134.9834,135.0557,73046.0
2019-11-05 10:10:00,149.43,149.64,149.09,149.16,96417.0,135.0648,135.2546,134.7574,134.8207,96417.0
2019-11-05 10:15:00,149.19,149.25,149.1,149.23,34515.0,134.8478,134.9021,134.7665,134.884,34515.0
2019-11-05 10:20:00,149.2,149.3,149.14,149.3,117174.0,134.8569,134.9473,134.8026,134.9473,117174.0
2019-11-05 10:25:00,149.3,149.35,148.74,148.74,51605.0,134.9473,134.9924,134.4411,134.4411,51605.0
2019-11-05 10:30:00,148.76,149.11,148.6,149.11,26911.0,134.4592,134.7755,134.3145,134.7755,26911.0
2019-11-05 10:35:00,149.19,149.25,149.1,149.2,17514.0,134.8478,134.9021,134.7665,134.8569,17514.0
2019-11-05 10:40:00,149.15,149.21,149.01,149.06,15807.0,134.8117,134.8659,134.6851,134.7303,15807.0
2019-11-05 10:45:00,149.06,149.2,149.01,149.01,32594.0,134.7303,134.8569,134.6851,134.6851,32594.0
2019-11-05 10:50:00,149.08,149.22,149.08,149.14,16731.0,134.7484,134.8749,134.7484,134.8026,16731.0
2019-11-05 10:55:00,149.12,149.15,149.05,149.09,11650.0,134.7846,134.8117,134.7213,134.7574,11650.0
2019-11-05 11:00:00,149.08,149.15,148.8,148.83,19760.0,134.7484,134.8117,134.4953,134.5224,19760.0
2019-11-05 11:05:00,148.83,148.83,148.6,148.66,13471.0,134.5224,134.5224,134.3145,134.3688,13471.0
2019-11-05 11:10:00,148.63,148.8,148.2,148.2,58630.0,134.3417,134.4953,133.953,133.953,58630.0
2019-11-05 11:15:00,148.25,148.34,148.18,148.29,34755.0,133.9982,134.0795,133.9349,134.0343,34755.0
2019-11-05 11:20:00,148.3,148.34,148.11,148.2,162696.0,134.0434,134.0795,133.8717,133.953,162696.0
2019-11-05 11:25:00,148.2,148.24,147.96,148.0,96711.0,133.953,133.9892,133.7361,133.7722,96711.0
2019-11-05 11:30:00,148.0,148.08,147.79,147.79,109629.0,133.7722,133.8445,133.5824,133.5824,109629.0
2019-11-05 11:35:00,147.8,148.01,147.78,148.01,22305.0,133.5915,133.7813,133.5734,133.7813,22305.0
2019-11-05 11:40:00,148.01,148.17,147.96,148.09,14814.0,133.7813,133.9259,133.7361,133.8536,14814.0
2019-11-05 11:45:00,148.12,148.33,148.1,148.12,35324.0,133.8807,134.0705,133.8626,133.8807,35324.0
2019-11-05 11:50:00,148.12,148.41,148.12,148.31,11587.0,133.8807,134.1428,133.8807,134.0524,11587.0
2019-11-05 11:55:00,148.31,148.41,148.31,148.32,31315.0,134.0524,134.1428,134.0524,134.0615,31315.0
2019-11-05 12:00:00,148.31,148.32,148.06,148.06,25246.0,134.0524,134.0615,133.8265,133.8265,25246.0
2019-11-05 12:05:00,148.03,148.07,147.98,148.05,10906.0,133.7993,133.8355,133.7541,133.8174,10906.0
2019-11-05 12:10:00,148.03,148.04,147.84,147.98,15839.0,133.7993,133.8084,133.6276,133.7541,15839.0
2019-11-05 12:15:00,147.97,147.97,147.66,147.66,24916.0,133.7451,133.7451,133.4649,133.4649,24916.0
2019-11-05 12:20:00,147.67,147.71,147.48,147.54,30523.0,133.474,133.5101,133.3022,133.3564,30523.0
2019-11-05 12:25:00,147.53,147.78,147.5,147.69,27035.0,133.3474,133.5734,133.3203,133.492,27035.0
2019-11-05 12:30:00,147.7,147.99,147.69,147.97,9726.0,133.5011,133.7632,133.492,133.7451,9726.0
2019-11-05 12:35:00,147.99,148.26,147.92,148.24,17394.0,133.7632,134.0072,133.6999,133.9892,17394.0
2019-11-05 12:40:00,148.28,148.37,148.24,148.36,9505.0,134.0253,134.1067,133.9892,134.0976,9505.0
2019-11-05 12:45:00,148.34,148.6,148.34,148.51,7826.0,134.0795,134.3145,134.0795,134.2332,7826.0
2019-11-05 12:50:00,148.52,148.69,148.47,148.5,67132.0,134.2422,134.3959,134.197,134.2242,67132.0
2019-11-05 12:55:00,148.5,148.66,148.5,148.66,7454.0,134.2242,134.3688,134.2242,134.3688,7454.0
2019-11-05 13:00:00,148.66,148.94,148.64,148.78,12497.0,134.3688,134.6219,134.3507,134.4772,12497.0
2019-11-05 13:05:00,148.8,148.89,148.79,148.88,7416.0,134.4953,134.5767,134.4863,134.5676,7416.0
2019-11-05 13:10:00,148.88,149.22,148.88,149.22,11330.0,134.5676,134.8749,134.5676,134.8749,11330.0
2019-11-05 13:15:00,149.24,149.29,149.12,149.18,18542.0,134.893,134.9382,134.7846,134.8388,18542.0
2019-11-05 13:20:00,149.19,149.19,149.07,149.17,10096.0,134.8478,134.8478,134.7394,134.8297,10096.0
2019-11-05 13:25:00,149.16,149.18,149.07,149.1,5762.0,134.8207,134.8388,134.7394,134.7665,5762.0
2019-11-05 13:30:00,149.08,149.08,148.86,148.88,22010.0,134.7484,134.7484,134.5496,134.5676,22010.0
2019-11-05 13:35:00,148.93,148.96,148.82,148.83,7542.0,134.6128,134.6399,134.5134,134.5224,7542.0
2019-11-05 13:40:00,148.84,148.98,148.75,148.75,4705.0,134.5315,134.658,134.4501,134.4501,4705.0
2019-11-05 13:45:00,148.77,148.96,148.76,148.93,14018.0,134.4682,134.6399,134.4592,134.6128,14018.0
2019-11-05 13:50:00,148.92,148.92,148.85,148.88,7906.0,134.6038,134.6038,134.5405,134.5676,7906.0
2019-11-05 13:55:00,148.88,148.9,148.74,148.74,7024.0,134.5676,134.5857,134.4411,134.4411,7024.0
2019-11-05 14:00:00,148.75,148.77,148.65,148.7,7045.0,134.4501,134.4682,134.3597,134.4049,7045.0
2019-11-05 14:05:00,148.7,148.96,148.69,148.87,8285.0,134.4049,134.6399,134.3959,134.5586,8285.0
2019-11-05 14:10:00,148.85,148.96,148.84,148.91,7597.0,134.5405,134.6399,134.5315,134.5947,7597.0
2019-11-05 14:15:00,148.92,149.01,148.89,148.95,10915.0,134.6038,134.6851,134.5767,134.6309,10915.0
2019-11-05 14:20:00,148.97,148.98,148.7,148.75,24421.0,134.649,134.658,134.4049,134.4501,24421.0
2019-11-05 14:25:00,148.75,148.75,148.62,148.67,12971.0,134.4501,134.4501,134.3326,134.3778,12971.0
2019-11-05 14:30:00,148.65,148.75,148.6,148.7,24738.0,134.3597,134.4501,134.3145,134.4049,24738.0
2019-11-05 14:35:00,148.71,148.78,148.65,148.7,27125.0,134.414,134.4772,134.3597,134.4049,27125.0
2019-11-05 14:40:00,148.69,148.72,148.63,148.64,21250.0,134.3959,134.423,134.3417,134.3507,21250.0
2019-11-05 14:45:00,148.64,148.69,148.59,148.68,11494.0,134.3507,134.3959,134.3055,134.3869,11494.0
2019-11-05 14:50:00,148.69,148.72,148.63,148.68,8236.0,134.3959,134.423,134.3417,134.3869,8236.0
2019-11-05 14:55:00,148.7,148.71,148.65,148.66,10037.0,134.4049,134.414,134.3597,134.3688,10037.0
2019-11-05 15:00:00,148.66,148.72,148.64,148.67,11043.0,134.3688,134.423,134.3507,134.3778,11043.0
2019-11-05 15:05:00,148.67,148.69,148.63,148.68,8696.0,134.3778,134.3959,134.3417,134.3869,8696.0
2019-11-05 15:10:00,148.68,148.69,148.57,148.57,17943.0,134.3869,134.3959,134.2874,134.2874,17943.0
2019-11-05 15:15:00,148.6,148.63,148.54,148.6,15546.0,134.3145,134.3417,134.2603,134.3145,15546.0
2019-11-05 15:20:00,148.59,148.75,148.57,148.75,24559.0,134.3055,134.4501,134.2874,134.4501,24559.0
2019-11-05 15:25:00,148.75,148.76,148.67,148.71,16758.0,134.4501,134.4592,134.3778,134.414,16758.0
2019-11-05 15:30:00,148.72,148.74,148.6,148.62,21079.0,134.423,134.4411,134.3145,134.3326,21079.0
2019-11-05 15:35:00,148.62,148.76,148.61,148.74,38306.0,134.3326,134.4592,134.3236,134.4411,38306.0
2019-11-05 15:40:00,148.74,148.85,148.73,148.82,34592.0,134.4411,134.5405,134.432,134.5134,34592.0
2019-11-05 15:45:00,148.83,148.83,148.77,148.81,29287.0,134.5224,134.5224,134.4682,134.5044,29287.0
2019-11-05 15:50:00,148.81,148.82,148.67,148.7,46224.0,134.5044,134.5134,134.3778,134.4049,46224.0
2019-11-05 15:55:00,148.7,148.87,148.6,148.83,141197.0,134.4049,134.5586,134.3145,134.5224,141197.0
2019-11-06 09:30:00,149.04,149.44,148.75,149.41,21839.0,134.7122,135.0738,134.4501,135.0467,21839.0
2019-11-06 09:35:00,149.32,149.68,149.24,149.25,14045.0,134.9653,135.2907,134.893,134.9021,14045.0
2019-11-06 09:40:00,149.3,149.47,148.8,149.02,21140.0,134.9473,135.1009,134.4953,134.6942,21140.0
2019-11-06 09:45:00,149.15,149.4,149.0,149.4,8481.0,134.8117,135.0376,134.6761,135.0376,8481.0
2019-11-06 09:50:00,149.4,149.71,149.3,149.69,21484.0,135.0376,135.3178,134.9473,135.2998,21484.0
2019-11-06 09:55:00,149.63,150.19,149.61,150.13,113513.0,135.2455,135.7517,135.2275,135.6975,113513.0
2019-11-06 10:00:00,150.14,150.34,149.88,150.05,22887.0,135.7065,135.8873,135.4715,135.6252,22887.0
2019-11-06 10:05:00,150.05,150.09,149.78,150.01,15007.0,135.6252,135.6613,135.3811,135.589,15007.0
2019-11-06 10:10:00,150.02,150.31,149.92,150.31,17824.0,135.598,135.8602,135.5076,135.8602,17824.0
2019-11-06 10:15:00,150.33,150.45,150.05,150.12,90359.0,135.8782,135.9867,135.6252,135.6884,90359.0
2019-11-06 10:20:00,150.12,150.28,150.12,150.13,28727.0,135.6884,135.833,135.6884,135.6975,28727.0
2019-11-06 10:25:00,150.12,150.32,150.1,150.25,26289.0,135.6884,135.8692,135.6703,135.8059,26289.0
2019-11-06 10:30:00,150.23,150.72,150.23,150.46,26595.0,135.7878,136.2307,135.7878,135.9957,26595.0
2019-11-06 10:35:00,150.44,150.73,150.44,150.73,19256.0,135.9777,136.2398,135.9777,136.2398,19256.0
2019-11-06 10:40:00,150.73,150.79,150.57,150.57,16713.0,136.2398,136.294,136.0952,136.0952,16713.0
2019-11-06 10:45:00,150.59,150.7,150.48,150.51,15928.0,136.1132,136.2127,136.0138,136.0409,15928.0
2019-11-06 10:50:00,150.51,150.6,150.42,150.47,12214.0,136.0409,136.1223,135.9596,136.0048,12214.0
2019-11-06 10:55:00,150.48,150.48,150.02,150.09,67269.0,136.0138,136.0138,135.598,135.6613,67269.0
2019-11-06 11:00:00,150.12,150.3,150.06,150.3,16279.0,135.6884,135.8511,135.6342,135.8511,16279.0
2019-11-06 11:05:00,150.3,150.48,150.29,150.48,11342.0,135.8511,136.0138,135.8421,136.0138,11342.0
2019-11-06 11:10:00,150.5,150.54,150.27,150.33,68604.0,136.0319,136.068,135.824,135.8782,68604.0
2019-11-06 11:15:00,150.34,150.4,150.2,150.31,53716.0,135.8873,135.9415,135.7607,135.8602,53716.0
2019-11-06 11:20:00,150.29,150.3,150.2,150.3,10933.0,135.8421,135.8511,135.7607,135.8511,10933.0
2019-11-06 11:25:00,150.3,150.3,150.12,150.12,23196.0,135.8511,135.8511,135.6884,135.6884,23196.0
2019-11-06 11:30:00,150.12,150.3,150.11,150.21,11043.0,135.6884,135.8511,135.6794,135.7698,11043.0
2019-11-06 11:35:00,150.24,150.38,150.22,150.38,25623.0,135.7969,135.9234,135.7788,135.9234,25623.0
2019-11-06 11:40:00,150.39,150.5,150.14,150.14,42000.0,135.9325,136.0319,135.7065,135.7065,42000.0
2019-11-06 11:45:00,150.22,150.75,150.08,150.71,25232.0,135.7788,136.2579,135.6523,136.2217,25232.0
2019-11-06 11:50:00,150.71,150.77,150.6,150.6,29433.0,136.2217,136.2759,136.1223,136.1223,29433.0
2019-11-06 11:55:00,150.62,150.73,150.5,150.53,7848.0,136.1404,136.2398,136.0319,136.059,7848.0
2019-11-06 12:00:00,150.56,150.79,150.52,150.73,11394.0,136.0861,136.294,136.05,136.2398,11394.0
2019-11-06 12:05:00,150.74,151.04,150.74,150.94,10059.0,136.2488,136.52,136.2488,136.4296,10059.0
2019-11-06 12:10:00,150.94,151.13,150.91,151.06,7294.0,136.4296,136.6013,136.4025,136.5381,7294.0
2019-11-06 12:15:00,151.03,151.05,150.86,150.91,8675.0,136.5109,136.529,136.3573,136.4025,8675.0
2019-11-06 12:20:00,150.91,151.02,150.87,150.87,7508.0,136.4025,136.5019,136.3663,136.3663,7508.0
2019-11-06 12:25:00,150.84,150.97,150.82,150.91,8206.0,136.3392,136.4567,136.3211,136.4025,8206.0
2019-11-06 12:30:00,150.89,151.12,150.83,151.1,13066.0,136.3844,136.5923,136.3302,136.5742,13066.0
2019-11-06 12:35:00,151.09,151.27,151.03,151.27,6651.0,136.5652,136.7279,136.5109,136.7279,6651.0
2019-11-06 12:40:00,151.28,151.31,151.19,151.25,10953.0,136.7369,136.764,136.6556,136.7098,10953.0
2019-11-06 12:45:00,151.25,151.41,151.25,151.28,7795.0,136.7098,136.8544,136.7098,136.7369,7795.0
2019-11-06 12:50:00,151.33,151.47,151.32,151.37,4531.0,136.7821,136.9086,136.7731,136.8183,4531.0
2019-11-06 12:55:00,151.39,151.42,151.29,151.33,8159.0,136.8363,136.8634,136.7459,136.7821,8159.0
2019-11-06 13:00:00,151.34,151.42,151.23,151.42,11781.0,136.7911,136.8634,136.6917,136.8634,11781.0
2019-11-06 13:05:00,151.41,151.42,151.19,151.21,6976.0,136.8544,136.8634,136.6556,136.6736,6976.0
2019-11-06 13:10:00,151.21,151.24,151.14,151.18,7615.0,136.6736,136.7008,136.6104,136.6465,7615.0
2019-11-06 13:15:00,151.19,151.3,151.05,151.08,24883.0,136.6556,136.755,136.529,136.5561,24883.0
2019-11-06 13:20:00,151.07,151.13,151.05,151.13,8839.0,136.5471,136.6013,136.529,136.6013,8839.0
2019-11-06 13:25:00,151.16,151.24,151.13,151.22,8946.0,136.6284,136.7008,136.6013,136.6827,8946.0
2019-11-06 13:30:00,151.22,151.31,151.13,151.15,12760.0,136.6827,136.764,136.6013,136.6194,12760.0
2019-11-06 13:35:00,151.16,151.24,151.11,151.15,5650.0,136.6284,136.7008,136.5833,136.6194,5650.0
2019-11-06 13:40:00,151.15,151.22,151.05,151.09,5216.0,136.6194,136.6827,136.529,136.5652,5216.0
2019-11-06 13:45:00,151.1,151.1,150.9,150.9,3905.0,136.5742,136.5742,136.3934,136.3934,3905.0
2019-11-06 13:50:00,150.9,150.91,150.82,150.9,3132.0,136.3934,136.4025,136.3211,136.3934,3132.0
2019-11-06 13:55:00,150.91,150.97,150.88,150.97,4243.0,136.4025,136.4567,136.3754,136.4567,4243.0
2019-11-06 14:00:00,150.95,151.02,150.92,150.96,3853.0,136.4386,136.5019,136.4115,136.4477,3853.0
2019-11-06 14:05:00,150.95,150.95,150.87,150.9,4493.0,136.4386,136.4386,136.3663,136.3934,4493.0
2019-11-06 14:10:00,150.89,150.9,150.82,150.88,5644.0,136.3844,136.3934,136.3211,136.3754,5644.0
2019-11-06 14:15:00,150.87,150.89,150.83,150.84,6064.0,136.3663,136.3844,136.3302,136.3392,6064.0
2019-11-06 14:20:00,150.85,150.91,150.76,150.77,6072.0,136.3482,136.4025,136.2669,136.2759,6072.0
2019-11-06 14:25:00,150.75,150.85,150.73,150.85,4630.0,136.2579,136.3482,136.2398,136.3482,4630.0
2019-11-06 14:30:00,150.86,150.88,150.8,150.81,5285.0,136.3573,136.3754,136.3031,136.3121,5285.0
2019-11-06 14:35:00,150.83,150.84,150.73,150.82,7274.0,136.3302,136.3392,136.2398,136.3211,7274.0
2019-11-06 14:40:00,150.79,150.97,150.79,150.94,3201.0,136.294,136.4567,136.294,136.4296,3201.0
2019-11-06 14:45:00,150.93,150.99,150.92,150.98,4776.0,136.4206,136.4748,136.4115,136.4657,4776.0
2019-11-06 14:50:00,150.95,151.09,150.92,151.07,95972.0,136.4386,136.5652,136.4115,136.5471,95972.0
2019-11-06 14:55:00,151.07,151.14,151.05,151.14,7141.0,136.5471,136.6104,136.529,136.6104,7141.0
2019-11-06 15:00:00,151.15,151.15,150.94,150.96,16801.0,136.6194,136.6194,136.4296,136.4477,16801.0
2019-11-06 15:05:00,150.99,151.03,150.98,151.01,9267.0,136.4748,136.5109,136.4657,136.4929,9267.0
2019-11-06 15:10:00,151.01,151.2,151.0,151.17,6359.0,136.4929,136.6646,136.4838,136.6375,6359.0
2019-11-06 15:15:00,151.17,151.34,151.12,151.34,11160.0,136.6375,136.7911,136.5923,136.7911,11160.0
2019-11-06 15:20:00,151.34,151.48,151.33,151.44,10849.0,136.7911,136.9177,136.7821,136.8815,10849.0
2019-11-06 15:25:00,151.43,151.47,151.38,151.39,10866.0,136.8725,136.9086,136.8273,136.8363,10866.0
2019-11-06 15:30:00,151.37,151.46,151.32,151.4,12172.0,136.8183,136.8996,136.7731,136.8454,12172.0
2019-11-06 15:35:00,151.39,151.55,151.38,151.53,21411.0,136.8363,136.981,136.8273,136.9629,21411.0
2019-11-06 15:40:00,151.53,151.73,151.45,151.73,29447.0,136.9629,137.1436,136.8906,137.1436,29447.0
2019-11-06 15:45:00,151.73,151.78,151.66,151.77,34467.0,137.1436,137.1888,137.0804,137.1798,34467.0
2019-11-06 15:50:00,151.74,151.92,151.74,151.9,46993.0,137.1527,137.3154,137.1527,137.2973,46993.0
2019-11-06 15:55:00,151.9,152.23,151.87,152.17,166139.0,137.2973,137.5956,137.2702,137.5413,166139.0
2019-11-07 09:30:00,152.54,153.0,152.28,152.68,38051.0,137.8758,138.2916,137.6408,138.0023,38051.0
2019-11-07 09:35:00,152.65,152.75,152.45,152.65,8896.0,137.9752,138.0656,137.7944,137.9752,8896.0
2019-11-07 09:40:00,152.67,152.77,152.42,152.73,12790.0,137.9933,138.0837,137.7673,138.0475,12790.0
2019-11-07 09:45:00,152.75,153.18,152.75,153.01,4720.0,138.0656,138.4543,138.0656,138.3006,4720.0
2019-11-07 09:50:00,153.1,153.11,152.59,152.65,6835.0,138.3819,138.391,137.921,137.9752,6835.0
2019-11-07 09:55:00,152.67,152.68,152.56,152.66,16577.0,137.9933,138.0023,137.8939,137.9842,16577.0
2019-11-07 10:00:00,152.67,152.73,152.51,152.69,10221.0,137.9933,138.0475,137.8487,138.0114,10221.0
2019-11-07 10:05:00,152.67,152.79,152.6,152.71,4482.0,137.9933,138.1017,137.93,138.0294,4482.0
2019-11-07 10:10:00,152.72,153.12,152.7,153.04,19935.0,138.0385,138.4,138.0204,138.3277,19935.0
2019-11-07 10:15:00,153.02,153.08,152.87,152.92,8319.0,138.3096,138.3639,138.1741,138.2192,8319.0
2019-11-07 10:20:00,152.86,152.89,152.66,152.68,12133.0,138.165,138.1921,137.9842,138.0023,12133.0
2019-11-07 10:25:00,152.7,152.94,152.56,152.94,48525.0,138.0204,138.2373,137.8939,138.2373,48525.0
2019-11-07 10:30:00,153.03,153.1,152.88,153.03,21876.0,138.3187,138.3819,138.1831,138.3187,21876.0
2019-11-07 10:35:00,153.02,153.06,152.86,152.88,8381.0,138.3096,138.3458,138.165,138.1831,8381.0
2019-11-07 10:40:00,152.88,153.02,152.85,153.0,13699.0,138.1831,138.3096,138.156,138.2916,13699.0
2019-11-07 10:45:00,152.99,153.09,152.89,152.97,14231.0,138.2825,138.3729,138.1921,138.2644,14231.0
2019-11-07 10:50:00,152.96,153.14,152.9,152.97,13393.0,138.2554,138.4181,138.2012,138.2644,13393.0
2019-11-07 10:55:00,152.96,153.04,152.9,152.99,11073.0,138.2554,138.3277,138.2012,138.2825,11073.0
2019-11-07 11:00:00,152.99,153.08,152.94,153.01,16954.0,138.2825,138.3639,138.2373,138.3006,16954.0
2019-11-07 11:05:00,152.97,153.02,152.93,152.93,25836.0,138.2644,138.3096,138.2283,138.2283,25836.0
2019-11-07 11:10:00,152.95,153.15,152.93,153.14,10356.0,138.2464,138.4271,138.2283,138.4181,10356.0
2019-11-07 11:15:00,153.15,153.22,153.06,153.21,11614.0,138.4271,138.4904,138.3458,138.4814,11614.0
2019-11-07 11:20:00,153.22,153.39,153.17,153.18,9851.0,138.4904,138.6441,138.4452,138.4543,9851.0
2019-11-07 11:25:00,153.23,153.28,153.09,153.12,6033.0,138.4994,138.5446,138.3729,138.4,6033.0
2019-11-07 11:30:00,153.14,153.15,153.0,153.14,10150.0,138.4181,138.4271,138.2916,138.4181,10150.0
2019-11-07 11:35:00,153.13,153.14,153.0,153.03,19860.0,138.4091,138.4181,138.2916,138.3187,19860.0
2019-11-07 11:40:00,153.04,153.1,152.67,152.79,58071.0,138.3277,138.3819,137.9933,138.1017,58071.0
2019-11-07 11:45:00,152.84,153.04,152.72,152.98,72612.0,138.1469,138.3277,138.0385,138.2735,72612.0
2019-11-07 11:50:00,152.98,153.1,152.98,153.07,10159.0,138.2735,138.3819,138.2735,138.3548,10159.0
2019-11-07 11:55:00,153.01,153.39,152.99,153.27,20432.0,138.3006,138.6441,138.2825,138.5356,20432.0
2019-11-07 12:00:00,153.28,153.49,153.24,153.32,39504.0,138.5446,138.7345,138.5085,138.5808,39504.0
2019-11-07 12:05:00,153.28,153.54,153.21,153.42,47017.0,138.5446,138.7796,138.4814,138.6712,47017.0
2019-11-07 12:10:00,153.45,153.51,153.39,153.5,38544.0,138.6983,138.7525,138.6441,138.7435,38544.0
2019-11-07 12:15:00,153.47,153.55,153.3,153.55,60590.0,138.7164,138.7887,138.5627,138.7887,60590.0
2019-11-07 12:20:00,153.53,153.74,153.5,153.71,45564.0,138.7706,138.9604,138.7435,138.9333,45564.0
2019-11-07 12:25:00,153.72,153.79,153.61,153.64,37044.0,138.9423,139.0056,138.8429,138.87,37044.0
2019-11-07 12:30:00,153.64,153.84,153.63,153.83,23818.0,138.87,139.0508,138.861,139.0418,23818.0
2019-11-07 12:35:00,153.82,153.88,153.71,153.79,66707.0,139.0327,139.087,138.9333,139.0056,66707.0
2019-11-07 12:40:00,153.77,153.85,153.71,153.8,23003.0,138.9875,139.0598,138.9333,139.0147,23003.0
2019-11-07 12:45:00,153.78,153.98,153.77,153.97,13573.0,138.9966,139.1773,138.9875,139.1683,13573.0
2019-11-07 12:50:00,153.96,153.97,153.78,153.82,12353.0,139.1593,139.1683,138.9966,139.0327,12353.0
2019-11-07 12:55:00,153.84,154.03,153.8,153.89,17630.0,139.0508,139.2225,139.0147,139.096,17630.0
2019-11-07 13:00:00,153.91,154.14,153.91,154.02,16611.0,139.1141,139.322,139.1141,139.2135,16611.0
2019-11-07 13:05:00,154.0,154.04,153.9,153.98,28552.0,139.1954,139.2316,139.105,139.1773,28552.0
2019-11-07 13:10:00,153.96,154.04,153.91,154.02,23620.0,139.1593,139.2316,139.1141,139.2135,23620.0
2019-11-07 13:15:00,154.01,154.04,154.0,154.01,15231.0,139.2045,139.2316,139.1954,139.2045,15231.0
2019-11-07 13:20:00,154.0,154.04,154.0,154.0,36869.0,139.1954,139.2316,139.1954,139.1954,36869.0
2019-11-07 13:25:00,154.0,154.02,153.87,153.91,35510.0,139.1954,139.2135,139.0779,139.1141,35510.0
2019-11-07 13:30:00,153.94,153.99,153.46,153.46,26898.0,139.1412,139.1864,138.7073,138.7073,26898.0
2019-11-07 13:35:00,153.46,153.47,153.34,153.39,20661.0,138.7073,138.7164,138.5989,138.6441,20661.0
2019-11-07 13:40:00,153.39,153.43,153.12,153.23,17317.0,138.6441,138.6802,138.4,138.4994,17317.0
2019-11-07 13:45:00,153.24,153.47,153.21,153.43,15487.0,138.5085,138.7164,138.4814,138.6802,15487.0
2019-11-07 13:50:00,153.43,153.57,153.4,153.53,10384.0,138.6802,138.8068,138.6531,138.7706,10384.0
2019-11-07 13:55:00,153.53,153.58,153.48,153.48,6144.0,138.7706,138.8158,138.7254,138.7254,6144.0
2019-11-07 14:00:00,153.44,153.51,153.38,153.5,10909.0,138.6893,138.7525,138.635,138.7435,10909.0
2019-11-07 14:05:00,153.49,153.49,153.4,153.43,3587.0,138.7345,138.7345,138.6531,138.6802,3587.0
2019-11-07 14:10:00,153.42,153.46,153.39,153.46,8710.0,138.6712,138.7073,138.6441,138.7073,8710.0
2019-11-07 14:15:00,153.47,153.54,153.42,153.47,8123.0,138.7164,138.7796,138.6712,138.7164,8123.0
2019-11-07 14:20:00,153.48,153.54,153.4,153.49,6544.0,138.7254,138.7796,138.6531,138.7345,6544.0
2019-11-07 14:25:00,153.49,153.59,153.47,153.57,9001.0,138.7345,138.8248,138.7164,138.8068,9001.0
2019-11-07 14:30:00,153.55,153.56,153.37,153.43,4735.0,138.7887,138.7977,138.626,138.6802,4735.0
2019-11-07 14:35:00,153.4,153.45,153.36,153.45,8799.0,138.6531,138.6983,138.6169,138.6983,8799.0
2019-11-07 14:40:00,153.42,153.45,153.05,153.29,22208.0,138.6712,138.6983,138.3368,138.5537,22208.0
2019-11-07 14:45:00,153.28,153.44,153.26,153.35,22322.0,138.5446,138.6893,138.5266,138.6079,22322.0
2019-11-07 14:50:00,153.35,153.35,153.25,153.25,7912.0,138.6079,138.6079,138.5175,138.5175,7912.0
2019-11-07 14:55:00,153.23,153.24,153.08,153.11,3950.0,138.4994,138.5085,138.3639,138.391,3950.0
2019-11-07 15:00:00,153.12,153.22,153.09,153.11,8727.0,138.4,138.4904,138.3729,138.391,8727.0
2019-11-07 15:05:00,153.11,153.11,153.0,153.04,9303.0,138.391,138.391,138.2916,138.3277,9303.0
2019-11-07 15:10:00,152.95,152.96,152.8,152.81,8423.0,138.2464,138.2554,138.1108,138.1198,8423.0
2019-11-07 15:15:00,152.8,152.8,152.61,152.62,9120.0,138.1108,138.1108,137.9391,137.9481,9120.0
2019-11-07 15:20:00,152.63,152.84,152.59,152.83,11006.0,137.9571,138.1469,137.921,138.1379,11006.0
2019-11-07 15:25:00,152.8,153.0,152.8,152.89,29100.0,138.1108,138.2916,138.1108,138.1921,29100.0
2019-11-07 15:30:00,152.89,152.95,152.85,152.9,17451.0,138.1921,138.2464,138.156,138.2012,17451.0
2019-11-07 15:35:00,152.9,152.91,152.83,152.89,24549.0,138.2012,138.2102,138.1379,138.1921,24549.0
2019-11-07 15:40:00,152.9,153.04,152.85,152.96,28234.0,138.2012,138.3277,138.156,138.2554,28234.0
2019-11-07 15:45:00,152.98,153.38,152.97,153.22,27453.0,138.2735,138.635,138.2644,138.4904,27453.0
2019-11-07 15:50:00,153.23,153.24,152.9,152.97,36993.0,138.4994,138.5085,138.2012,138.2644,36993.0
2019-11-07 15:55:00,152.97,153.06,152.9,152.99,57540.0,138.2644,138.3458,138.2012,138.2825,57540.0
2019-11-08 09:30:00,152.64,152.99,152.24,152.99,15499.0,137.9662,138.2825,137.6046,138.2825,15499.0
2019-11-08 09:35:00,152.97,153.16,152.76,152.76,9459.0,138.2644,138.4362,138.0746,138.0746,9459.0
2019-11-08 09:40:00,152.79,152.87,152.71,152.86,1475.0,138.1017,138.1741,138.0294,138.165,1475.0
2019-11-08 09:45:00,152.8,152.81,152.64,152.68,8656.0,138.1108,138.1198,137.9662,138.0023,8656.0
2019-11-08 09:50:00,152.68,152.69,152.44,152.67,8407.0,138.0023,138.0114,137.7854,137.9933,8407.0
2019-11-08 09:55:00,152.65,152.66,152.4,152.47,16973.0,137.9752,137.9842,137.7492,137.8125,16973.0
2019-11-08 10:00:00,152.39,152.82,152.25,152.55,5575.0,137.7402,138.1289,137.6137,137.8848,5575.0
2019-11-08 10:05:00,152.55,152.61,152.32,152.36,7219.0,137.8848,137.9391,137.6769,137.7131,7219.0
2019-11-08 10:10:00,152.36,152.54,152.33,152.38,5395.0,137.7131,137.8758,137.686,137.7312,5395.0
2019-11-08 10:15:00,152.37,152.5,152.28,152.28,8192.0,137.7221,137.8396,137.6408,137.6408,8192.0
2019-11-08 10:20:00,152.28,152.44,152.21,152.39,12704.0,137.6408,137.7854,137.5775,137.7402,12704.0
2019-11-08 10:25:00,152.41,152.52,152.24,152.37,11319.0,137.7583,137.8577,137.6046,137.7221,11319.0
2019-11-08 10:30:00,152.38,152.56,152.37,152.56,3343.0,137.7312,137.8939,137.7221,137.8939,3343.0
2019-11-08 10:35:00,152.56,152.58,152.34,152.34,5175.0,137.8939,137.9119,137.695,137.695,5175.0
2019-11-08 10:40:00,152.36,152.47,152.09,152.1,7399.0,137.7131,137.8125,137.469,137.4781,7399.0
2019-11-08 10:45:00,152.11,152.16,151.82,151.94,9543.0,137.4871,137.5323,137.225,137.3335,9543.0
2019-11-08 10:50:00,151.98,152.03,151.82,152.03,3987.0,137.3696,137.4148,137.225,137.4148,3987.0
2019-11-08 10:55:00,152.0,152.21,152.0,152.21,4986.0,137.3877,137.5775,137.3877,137.5775,4986.0
2019-11-08 11:00:00,152.23,152.29,152.07,152.21,4482.0,137.5956,137.6498,137.451,137.5775,4482.0
2019-11-08 11:05:00,152.21,152.27,152.19,152.27,3144.0,137.5775,137.6317,137.5594,137.6317,3144.0
2019-11-08 11:10:00,152.33,152.45,152.3,152.44,3675.0,137.686,137.7944,137.6589,137.7854,3675.0
2019-11-08 11:15:00,152.44,152.57,152.32,152.51,17967.0,137.7854,137.9029,137.6769,137.8487,17967.0
2019-11-08 11:20:00,152.5,152.5,152.26,152.38,8347.0,137.8396,137.8396,137.6227,137.7312,8347.0
2019-11-08 11:25:00,152.36,152.44,152.36,152.37,7563.0,137.7131,137.7854,137.7131,137.7221,7563.0
2019-11-08 11:30:00,152.38,152.45,152.38,152.44,4986.0,137.7312,137.7944,137.7312,137.7854,4986.0
2019-11-08 11:35:00,152.45,152.47,152.33,152.47,6562.0,137.7944,137.8125,137.686,137.8125,6562.0
2019-11-08 11:40:00,152.44,152.45,152.36,152.45,2584.0,137.7854,137.7944,137.7131,137.7944,2584.0
2019-11-08 11:45:00,152.45,152.46,152.36,152.36,3525.0,137.7944,137.8035,137.7131,137.7131,3525.0
2019-11-08 11:50:00,152.36,152.45,152.36,152.44,2505.0,137.7131,137.7944,137.7131,137.7854,2505.0
2019-11-08 11:55:00,152.42,152.5,152.39,152.43,4081.0,137.7673,137.8396,137.7402,137.7764,4081.0
2019-11-08 12:00:00,152.43,152.5,152.42,152.42,3700.0,137.7764,137.8396,137.7673,137.7673,3700.0
2019-11-08 12:05:00,152.42,152.48,152.38,152.48,6499.0,137.7673,137.8215,137.7312,137.8215,6499.0
2019-11-08 12:10:00,152.45,152.51,152.37,152.39,2657.0,137.7944,137.8487,137.7221,137.7402,2657.0
2019-11-08 12:15:00,152.4,152.45,152.39,152.41,2801.0,137.7492,137.7944,137.7402,137.7583,2801.0
2019-11-08 12:20:00,152.43,152.52,152.39,152.45,9582.0,137.7764,137.8577,137.7402,137.7944,9582.0
2019-11-08 12:25:00,152.46,152.48,152.36,152.39,8374.0,137.8035,137.8215,137.7131,137.7402,8374.0
2019-11-08 12:30:00,152.4,152.48,152.37,152.37,2875.0,137.7492,137.8215,137.7221,137.7221,2875.0
2019-11-08 12:35:00,152.38,152.47,152.36,152.47,4564.0,137.7312,137.8125,137.7131,137.8125,4564.0
2019-11-08 12:40:00,152.48,152.48,152.41,152.44,2000.0,137.8215,137.8215,137.7583,137.7854,2000.0
2019-11-08 12:45:00,152.44,152.45,152.35,152.36,2622.0,137.7854,137.7944,137.704,137.7131,2622.0
2019-11-08 12:50:00,152.35,152.38,152.29,152.38,4214.0,137.704,137.7312,137.6498,137.7312,4214.0
2019-11-08 12:55:00,152.39,152.4,152.34,152.38,4827.0,137.7402,137.7492,137.695,137.7312,4827.0
2019-11-08 13:00:00,152.35,152.41,152.34,152.35,9935.0,137.704,137.7583,137.695,137.704,9935.0
2019-11-08 13:05:00,152.34,152.48,152.34,152.48,7465.0,137.695,137.8215,137.695,137.8215,7465.0
2019-11-08 13:10:00,152.49,152.66,152.49,152.62,6348.0,137.8306,137.9842,137.8306,137.9481,6348.0
2019-11-08 13:15:00,152.62,152.67,152.6,152.65,2447.0,137.9481,137.9933,137.93,137.9752,2447.0
2019-11-08 13:20:00,152.66,152.69,152.64,152.66,1905.0,137.9842,138.0114,137.9662,137.9842,1905.0
2019-11-08 13:25:00,152.67,152.75,152.64,152.71,3300.0,137.9933,138.0656,137.9662,138.0294,3300.0
2019-11-08 13:30:00,152.75,152.75,152.64,152.66,3832.0,138.0656,138.0656,137.9662,137.9842,3832.0
2019-11-08 13:35:00,152.64,152.75,152.61,152.74,2795.0,137.9662,138.0656,137.9391,138.0566,2795.0
2019-11-08 13:40:00,152.79,152.87,152.75,152.82,5184.0,138.1017,138.1741,138.0656,138.1289,5184.0
2019-11-08 13:45:00,152.86,152.86,152.67,152.69,7113.0,138.165,138.165,137.9933,138.0114,7113.0
2019-11-08 13:50:00,152.67,152.67,152.56,152.61,5310.0,137.9933,137.9933,137.8939,137.9391,5310.0
2019-11-08 13:55:00,152.58,152.58,152.45,152.5,4669.0,137.9119,137.9119,137.7944,137.8396,4669.0
2019-11-08 14:00:00,152.47,152.48,152.4,152.44,13189.0,137.8125,137.8215,137.7492,137.7854,13189.0
2019-11-08 14:05:00,152.43,152.44,152.25,152.27,30195.0,137.7764,137.7854,137.6137,137.6317,30195.0
2019-11-08 14:10:00,152.22,152.29,152.09,152.18,11897.0,137.5865,137.6498,137.469,137.5504,11897.0
2019-11-08 14:15:00,152.16,152.2,152.13,152.16,4537.0,137.5323,137.5685,137.5052,137.5323,4537.0
2019-11-08 14:20:00,152.18,152.24,152.16,152.19,7325.0,137.5504,137.6046,137.5323,137.5594,7325.0
2019-11-08 14:25:00,152.16,152.2,151.94,151.97,10419.0,137.5323,137.5685,137.3335,137.3606,10419.0
2019-11-08 14:30:00,151.94,152.02,151.94,152.02,11479.0,137.3335,137.4058,137.3335,137.4058,11479.0
2019-11-08 14:35:00,152.0,152.01,151.93,151.97,5963.0,137.3877,137.3967,137.3244,137.3606,5963.0
2019-11-08 14:40:00,151.97,152.02,151.96,152.01,7231.0,137.3606,137.4058,137.3515,137.3967,7231.0
2019-11-08 14:45:00,151.99,151.99,151.94,151.97,6360.0,137.3787,137.3787,137.3335,137.3606,6360.0
2019-11-08 14:50:00,151.97,151.97,151.88,151.88,7157.0,137.3606,137.3606,137.2792,137.2792,7157.0
2019-11-08 14:55:00,151.91,151.91,151.77,151.81,21498.0,137.3063,137.3063,137.1798,137.216,21498.0
2019-11-08 15:00:00,151.8,151.8,151.71,151.73,6198.0,137.2069,137.2069,137.1256,137.1436,6198.0
2019-11-08 15:05:00,151.71,151.73,151.56,151.63,11456.0,137.1256,137.1436,136.99,137.0533,11456.0
2019-11-08 15:10:00,151.64,151.89,151.48,151.48,21655.0,137.0623,137.2883,136.9177,136.9177,21655.0
2019-11-08 15:15:00,151.47,151.56,151.44,151.5,10548.0,136.9086,136.99,136.8815,136.9358,10548.0
2019-11-08 15:20:00,151.5,151.55,151.48,151.54,11114.0,136.9358,136.981,136.9177,136.9719,11114.0
2019-11-08 15:25:00,151.54,151.54,151.41,151.41,8010.0,136.9719,136.9719,136.8544,136.8544,8010.0
2019-11-08 15:30:00,151.43,151.51,151.39,151.4,13649.0,136.8725,136.9448,136.8363,136.8454,13649.0
2019-11-08 15:35:00,151.41,151.43,151.36,151.42,12482.0,136.8544,136.8725,136.8092,136.8634,12482.0
2019-11-08 15:40:00,151.39,151.42,151.37,151.4,23003.0,136.8363,136.8634,136.8183,136.8454,23003.0
2019-11-08 15:45:00,151.41,151.41,151.21,151.23,21575.0,136.8544,136.8544,136.6736,136.6917,21575.0
2019-11-08 15:50:00,151.24,151.49,151.24,151.41,44791.0,136.7008,136.9267,136.7008,136.8544,44791.0
2019-11-08 15:55:00,151.4,151.54,151.32,151.53,76136.0,136.8454,136.9719,136.7731,136.9629,76136.0
2019-11-11 09:30:00,150.64,151.04,150.32,151.04,12051.0,136.1584,136.52,135.8692,136.52,12051.0
2019-11-11 09:35:00,151.14,151.55,151.14,151.55,5090.0,136.6104,136.981,136.6104,136.981,5090.0
2019-11-11 09:40:00,151.48,151.72,151.38,151.51,3555.0,136.9177,137.1346,136.8273,136.9448,3555.0
2019-11-11 09:45:00,151.42,151.49,151.26,151.34,4184.0,136.8634,136.9267,136.7188,136.7911,4184.0
2019-11-11 09:50:00,151.37,151.46,151.27,151.39,3440.0,136.8183,136.8996,136.7279,136.8363,3440.0
2019-11-11 09:55:00,151.33,151.33,151.12,151.12,2411.0,136.7821,136.7821,136.5923,136.5923,2411.0
2019-11-11 10:00:00,151.19,151.43,151.18,151.43,4296.0,136.6556,136.8725,136.6465,136.8725,4296.0
2019-11-11 10:05:00,151.53,151.73,151.52,151.65,5479.0,136.9629,137.1436,136.9538,137.0713,5479.0
2019-11-11 10:10:00,151.58,151.63,151.53,151.6,2125.0,137.0081,137.0533,136.9629,137.0261,2125.0
2019-11-11 10:15:00,151.7,151.73,151.51,151.58,4992.0,137.1165,137.1436,136.9448,137.0081,4992.0
2019-11-11 10:20:00,151.59,151.64,151.44,151.44,3199.0,137.0171,137.0623,136.8815,136.8815,3199.0
2019-11-11 10:25:00,151.43,151.44,151.29,151.33,3345.0,136.8725,136.8815,136.7459,136.7821,3345.0
2019-11-11 10:30:00,151.38,151.47,151.34,151.37,2492.0,136.8273,136.9086,136.7911,136.8183,2492.0
2019-11-11 10:35:00,151.33,151.45,151.23,151.39,2663.0,136.7821,136.8906,136.6917,136.8363,2663.0
2019-11-11 10:40:00,151.44,151.54,151.43,151.45,2379.0,136.8815,136.9719,136.8725,136.8906,2379.0
2019-11-11 10:45:00,151.47,151.51,151.36,151.51,3020.0,136.9086,136.9448,136.8092,136.9448,3020.0
2019-11-11 10:50:00,151.49,151.59,151.48,151.54,3012.0,136.9267,137.0171,136.9177,136.9719,3012.0
2019-11-11 10:55:00,151.52,151.56,151.45,151.46,11022.0,136.9538,136.99,136.8906,136.8996,11022.0
2019-11-11 11:00:00,151.5,151.58,151.4,151.58,4018.0,136.9358,137.0081,136.8454,137.0081,4018.0
2019-11-11 11:05:00,151.57,151.58,151.43,151.44,4791.0,136.999,137.0081,136.8725,136.8815,4791.0
2019-11-11 11:10:00,151.44,151.5,151.39,151.43,4528.0,136.8815,136.9358,136.8363,136.8725,4528.0
2019-11-11 11:15:00,151.47,151.61,151.43,151.58,4854.0,136.9086,137.0352,136.8725,137.0081,4854.0
2019-11-11 11:20:00,151.57,151.59,151.41,151.42,7674.0,136.999,137.0171,136.8544,136.8634,7674.0
2019-11-11 11:25:00,151.41,151.47,151.39,151.42,5001.0,136.8544,136.9086,136.8363,136.8634,5001.0
2019-11-11 11:30:00,151.4,151.46,151.33,151.38,2928.0,136.8454,136.8996,136.7821,136.8273,2928.0
2019-11-11 11:35:00,151.36,151.37,151.29,151.32,1780.0,136.8092,136.8183,136.7459,136.7731,1780.0
2019-11-11 11:40:00,151.32,151.34,151.27,151.3,3367.0,136.7731,136.7911,136.7279,136.755,3367.0
2019-11-11 11:45:00,151.34,151.34,151.16,151.16,3494.0,136.7911,136.7911,136.6284,136.6284,3494.0
2019-11-11 11:50:00,151.19,151.23,151.1,151.14,3468.0,136.6556,136.6917,136.5742,136.6104,3468.0
2019-11-11 11:55:00,151.11,151.13,151.05,151.07,5541.0,136.5833,136.6013,136.529,136.5471,5541.0
2019-11-11 12:00:00,151.06,151.08,150.91,150.92,5326.0,136.5381,136.5561,136.4025,136.4115,5326.0
2019-11-11 12:05:00,150.96,151.02,150.95,150.98,2600.0,136.4477,136.5019,136.4386,136.4657,2600.0
2019-11-11 12:10:00,150.97,151.01,150.93,150.99,3057.0,136.4567,136.4929,136.4206,136.4748,3057.0
2019-11-11 12:15:00,151.02,151.04,150.95,150.95,3547.0,136.5019,136.52,136.4386,136.4386,3547.0
2019-11-11 12:20:00,150.93,150.96,150.86,150.94,8062.0,136.4206,136.4477,136.3573,136.4296,8062.0
2019-11-11 12:25:00,150.92,151.02,150.91,150.97,6419.0,136.4115,136.5019,136.4025,136.4567,6419.0
2019-11-11 12:30:00,150.94,151.0,150.93,151.0,1857.0,136.4296,136.4838,136.4206,136.4838,1857.0
2019-11-11 12:35:00,150.96,150.96,150.9,150.91,1000.0,136.4477,136.4477,136.3934,136.4025,1000.0
2019-11-11 12:40:00,150.89,150.91,150.8,150.86,2579.0,136.3844,136.4025,136.3031,136.3573,2579.0
2019-11-11 12:45:00,150.87,150.92,150.86,150.88,3419.0,136.3663,136.4115,136.3573,136.3754,3419.0
2019-11-11 12:50:00,150.92,150.96,150.89,150.93,6287.0,136.4115,136.4477,136.3844,136.4206,6287.0
2019-11-11 12:55:00,150.94,150.98,150.93,150.98,2125.0,136.4296,136.4657,136.4206,136.4657,2125.0
2019-11-11 13:00:00,150.96,150.99,150.92,150.95,2034.0,136.4477,136.4748,136.4115,136.4386,2034.0
2019-11-11 13:05:00,150.91,150.96,150.91,150.93,5514.0,136.4025,136.4477,136.4025,136.4206,5514.0
2019-11-11 13:10:00,150.94,150.98,150.94,150.95,2441.0,136.4296,136.4657,136.4296,136.4386,2441.0
2019-11-11 13:15:00,150.97,151.09,150.97,151.09,5336.0,136.4567,136.5652,136.4567,136.5652,5336.0
2019-11-11 13:20:00,151.13,151.13,151.05,151.07,2652.0,136.6013,136.6013,136.529,136.5471,2652.0
2019-11-11 13:25:00,151.08,151.11,151.04,151.09,2100.0,136.5561,136.5833,136.52,136.5652,2100.0
2019-11-11 13:30:00,151.11,151.18,151.11,151.14,3463.0,136.5833,136.6465,136.5833,136.6104,3463.0
2019-11-11 13:35:00,151.13,151.19,151.1,151.17,4327.0,136.6013,136.6556,136.5742,136.6375,4327.0
2019-11-11 13:40:00,151.16,151.2,151.13,151.14,1943.0,136.6284,136.6646,136.6013,136.6104,1943.0
2019-11-11 13:45:00,151.12,151.15,151.1,151.1,3564.0,136.5923,136.6194,136.5742,136.5742,3564.0
2019-11-11 13:50:00,151.1,151.12,151.04,151.07,8852.0,136.5742,136.5923,136.52,136.5471,8852.0
2019-11-11 13:55:00,151.11,151.13,151.08,151.1,1621.0,136.5833,136.6013,136.5561,136.5742,1621.0
2019-11-11 14:00:00,151.09,151.09,150.95,151.01,20100.0,136.5652,136.5652,136.4386,136.4929,20100.0
2019-11-11 14:05:00,150.99,151.03,150.96,151.03,6789.0,136.4748,136.5109,136.4477,136.5109,6789.0
2019-11-11 14:10:00,151.02,151.08,151.01,151.05,3773.0,136.5019,136.5561,136.4929,136.529,3773.0
2019-11-11 14:15:00,151.07,151.2,151.07,151.18,2008.0,136.5471,136.6646,136.5471,136.6465,2008.0
2019-11-11 14:20:00,151.19,151.25,151.19,151.24,4772.0,136.6556,136.7098,136.6556,136.7008,4772.0
2019-11-11 14:25:00,151.25,151.25,151.21,151.21,5086.0,136.7098,136.7098,136.6736,136.6736,5086.0
2019-11-11 14:30:00,151.2,151.24,151.2,151.2,3103.0,136.6646,136.7008,136.6646,136.6646,3103.0
2019-11-11 14:35:00,151.2,151.2,151.1,151.17,3034.0,136.6646,136.6646,136.5742,136.6375,3034.0
2019-11-11 14:40:00,151.13,151.16,151.11,151.14,2774.0,136.6013,136.6284,136.5833,136.6104,2774.0
2019-11-11 14:45:00,151.12,151.15,151.11,151.12,2777.0,136.5923,136.6194,136.5833,136.5923,2777.0
2019-11-11 14:50:00,151.11,151.14,151.07,151.14,4465.0,136.5833,136.6104,136.5471,136.6104,4465.0
2019-11-11 14:55:00,151.16,151.24,151.16,151.2,6253.0,136.6284,136.7008,136.6284,136.6646,6253.0
2019-11-11 15:00:00,151.2,151.21,151.16,151.16,3273.0,136.6646,136.6736,136.6284,136.6284,3273.0
2019-11-11 15:05:00,151.15,151.15,151.06,151.06,6959.0,136.6194,136.6194,136.5381,136.5381,6959.0
2019-11-11 15:10:00,151.07,151.07,150.95,150.95,3023.0,136.5471,136.5471,136.4386,136.4386,3023.0
2019-11-11 15:15:00,150.98,151.07,150.97,151.02,4865.0,136.4657,136.5471,136.4567,136.5019,4865.0
2019-11-11 15:20:00,151.02,151.07,151.01,151.05,3497.0,136.5019,136.5471,136.4929,136.529,3497.0
2019-11-11 15:25:00,151.04,151.18,151.04,151.17,6585.0,136.52,136.6465,136.52,136.6375,6585.0
2019-11-11 15:30:00,151.18,151.21,151.13,151.19,8014.0,136.6465,136.6736,136.6013,136.6556,8014.0
2019-11-11 15:35:00,151.17,151.18,151.13,151.17,12408.0,136.6375,136.6465,136.6013,136.6375,12408.0
2019-11-11 15:40:00,151.17,151.18,151.14,151.17,14576.0,136.6375,136.6465,136.6104,136.6375,14576.0
2019-11-11 15:45:00,151.16,151.18,151.12,151.17,23506.0,136.6284,136.6465,136.5923,136.6375,23506.0
2019-11-11 15:50:00,151.16,151.17,151.09,151.12,24809.0,136.6284,136.6375,136.5652,136.5923,24809.0
2019-11-11 15:55:00,151.1,151.39,151.1,151.29,66929.0,136.5742,136.8363,136.5742,136.7459,66929.0
2019-11-12 09:30:00,151.06,151.51,150.97,151.36,15545.0,136.5381,136.9448,136.4567,136.8092,15545.0
2019-11-12 09:35:00,151.42,151.54,151.14,151.34,5324.0,136.8634,136.9719,136.6104,136.7911,5324.0
2019-11-12 09:40:00,151.27,151.33,151.1,151.17,5072.0,136.7279,136.7821,136.5742,136.6375,5072.0
2019-11-12 09:45:00,151.1,151.33,151.1,151.29,6710.0,136.5742,136.7821,136.5742,136.7459,6710.0
2019-11-12 09:50:00,151.41,151.57,151.35,151.4,51920.0,136.8544,136.999,136.8002,136.8454,51920.0
2019-11-12 09:55:00,151.41,151.59,151.33,151.55,7504.0,136.8544,137.0171,136.7821,136.981,7504.0
2019-11-12 10:00:00,151.58,151.73,151.58,151.7,3180.0,137.0081,137.1436,137.0081,137.1165,3180.0
2019-11-12 10:05:00,151.68,151.76,151.5,151.68,4159.0,137.0985,137.1708,136.9358,137.0985,4159.0
2019-11-12 10:10:00,151.64,151.7,151.57,151.68,3133.0,137.0623,137.1165,136.999,137.0985,3133.0
2019-11-12 10:15:00,151.66,151.7,151.46,151.46,1701.0,137.0804,137.1165,136.8996,136.8996,1701.0
2019-11-12 10:20:00,151.43,151.57,151.43,151.53,3862.0,136.8725,136.999,136.8725,136.9629,3862.0
2019-11-12 10:25:00,151.5,151.7,151.5,151.66,2564.0,136.9358,137.1165,136.9358,137.0804,2564.0
2019-11-12 10:30:00,151.64,151.64,151.4,151.47,4137.0,137.0623,137.0623,136.8454,136.9086,4137.0
2019-11-12 10:35:00,151.49,151.52,151.25,151.3,4346.0,136.9267,136.9538,136.7098,136.755,4346.0
2019-11-12 10:40:00,151.27,151.35,151.26,151.33,5515.0,136.7279,136.8002,136.7188,136.7821,5515.0
2019-11-12 10:45:00,151.36,151.36,151.17,151.19,4041.0,136.8092,136.8092,136.6375,136.6556,4041.0
2019-11-12 10:50:00,151.21,151.23,151.12,151.16,4121.0,136.6736,136.6917,136.5923,136.6284,4121.0
2019-11-12 10:55:00,151.19,151.42,151.16,151.38,9933.0,136.6556,136.8634,136.6284,136.8273,9933.0
2019-11-12 11:00:00,151.34,151.39,151.29,151.33,2917.0,136.7911,136.8363,136.7459,136.7821,2917.0
2019-11-12 11:05:00,151.29,151.38,151.24,151.24,2960.0,136.7459,136.8273,136.7008,136.7008,2960.0
2019-11-12 11:10:00,151.17,151.19,151.13,151.18,6788.0,136.6375,136.6556,136.6013,136.6465,6788.0
2019-11-12 11:15:00,151.16,151.27,151.14,151.26,3056.0,136.6284,136.7279,136.6104,136.7188,3056.0
2019-11-12 11:20:00,151.27,151.3,151.24,151.28,2013.0,136.7279,136.755,136.7008,136.7369,2013.0
2019-11-12 11:25:00,151.28,151.36,151.16,151.25,3535.0,136.7369,136.8092,136.6284,136.7098,3535.0
2019-11-12 11:30:00,151.21,151.29,151.17,151.25,2610.0,136.6736,136.7459,136.6375,136.7098,2610.0
2019-11-12 11:35:00,151.24,151.24,151.08,151.13,5296.0,136.7008,136.7008,136.5561,136.6013,5296.0
2019-11-12 11:40:00,151.12,151.19,151.11,151.19,4828.0,136.5923,136.6556,136.5833,136.6556,4828.0
2019-11-12 11:45:00,151.2,151.35,151.2,151.3,2576.0,136.6646,136.8002,136.6646,136.755,2576.0
2019-11-12 11:50:00,151.31,151.37,151.12,151.2,8616.0,136.764,136.8183,136.5923,136.6646,8616.0
2019-11-12 11:55:00,151.2,151.23,151.03,151.03,2595.0,136.6646,136.6917,136.5109,136.5109,2595.0
2019-11-12 12:00:00,151.09,151.1,150.95,151.02,4168.0,136.5652,136.5742,136.4386,136.5019,4168.0
2019-11-12 12:05:00,151.03,151.05,150.92,150.92,2720.0,136.5109,136.529,136.4115,136.4115,2720.0
2019-11-12 12:10:00,150.96,150.96,150.87,150.87,1807.0,136.4477,136.4477,136.3663,136.3663,1807.0
2019-11-12 12:15:00,150.89,150.9,150.74,150.74,1947.0,136.3844,136.3934,136.2488,136.2488,1947.0
2019-11-12 12:20:00,150.7,150.72,150.67,150.68,2613.0,136.2127,136.2307,136.1855,136.1946,2613.0
2019-11-12 12:25:00,150.68,150.96,150.65,150.96,9993.0,136.1946,136.4477,136.1675,136.4477,9993.0
2019-11-12 12:30:00,150.94,151.23,150.93,151.17,15581.0,136.4296,136.6917,136.4206,136.6375,15581.0
2019-11-12 12:35:00,151.18,151.39,151.12,151.34,15458.0,136.6465,136.8363,136.5923,136.7911,15458.0
2019-11-12 12:40:00,151.33,151.59,151.32,151.55,18245.0,136.7821,137.0171,136.7731,136.981,18245.0
2019-11-12 12:45:00,151.53,151.97,151.52,151.94,28172.0,136.9629,137.3606,136.9538,137.3335,28172.0
2019-11-12 12:50:00,151.9,152.1,151.8,152.1,35184.0,137.2973,137.4781,137.2069,137.4781,35184.0
2019-11-12 12:55:00,152.04,152.24,152.0,152.24,21391.0,137.4238,137.6046,137.3877,137.6046,21391.0
2019-11-12 13:00:00,152.19,152.34,151.82,151.87,28975.0,137.5594,137.695,137.225,137.2702,28975.0
2019-11-12 13:05:00,151.87,151.89,151.75,151.75,3633.0,137.2702,137.2883,137.1617,137.1617,3633.0
2019-11-12 13:10:00,151.75,152.0,151.57,151.83,17600.0,137.1617,137.3877,136.999,137.234,17600.0
2019-11-12 13:15:00,151.83,151.87,151.64,151.65,2907.0,137.234,137.2702,137.0623,137.0713,2907.0
2019-11-12 13:20:00,151.64,151.84,151.63,151.73,5193.0,137.0623,137.2431,137.0533,137.1436,5193.0
2019-11-12 13:25:00,151.73,151.75,151.59,151.59,5479.0,137.1436,137.1617,137.0171,137.0171,5479.0
2019-11-12 13:30:00,151.63,151.84,151.63,151.8,5141.0,137.0533,137.2431,137.0533,137.2069,5141.0
2019-11-12 13:35:00,151.77,151.88,151.72,151.88,4473.0,137.1798,137.2792,137.1346,137.2792,4473.0
2019-11-12 13:40:00,151.89,152.09,151.88,152.02,6080.0,137.2883,137.469,137.2792,137.4058,6080.0
2019-11-12 13:45:00,152.04,152.07,151.98,152.0,5529.0,137.4238,137.451,137.3696,137.3877,5529.0
2019-11-12 13:50:00,152.03,152.03,151.84,151.86,4877.0,137.4148,137.4148,137.2431,137.2612,4877.0
2019-11-12 13:55:00,151.84,151.86,151.74,151.86,8181.0,137.2431,137.2612,137.1527,137.2612,8181.0
2019-11-12 14:00:00,151.83,151.83,151.6,151.69,8643.0,137.234,137.234,137.0261,137.1075,8643.0
2019-11-12 14:05:00,151.72,151.73,151.59,151.71,4860.0,137.1346,137.1436,137.0171,137.1256,4860.0
2019-11-12 14:10:00,151.71,151.73,151.52,151.57,3644.0,137.1256,137.1436,136.9538,136.999,3644.0
2019-11-12 14:15:00,151.56,151.61,151.52,151.55,4903.0,136.99,137.0352,136.9538,136.981,4903.0
2019-11-12 14:20:00,151.55,151.6,151.55,151.55,3464.0,136.981,137.0261,136.981,136.981,3464.0
2019-11-12 14:25:00,151.5,151.55,151.4,151.55,4733.0,136.9358,136.981,136.8454,136.981,4733.0
2019-11-12 14:30:00,151.55,151.73,151.55,151.71,6761.0,136.981,137.1436,136.981,137.1256,6761.0
2019-11-12 14:35:00,151.67,151.67,151.52,151.52,1376.0,137.0894,137.0894,136.9538,136.9538,1376.0
2019-11-12 14:40:00,151.52,151.53,151.44,151.44,3301.0,136.9538,136.9629,136.8815,136.8815,3301.0
2019-11-12 14:45:00,151.43,151.51,151.42,151.47,3939.0,136.8725,136.9448,136.8634,136.9086,3939.0
2019-11-12 14:50:00,151.46,151.5,151.24,151.24,4468.0,136.8996,136.9358,136.7008,136.7008,4468.0
2019-11-12 14:55:00,151.27,151.34,151.25,151.29,3753.0,136.7279,136.7911,136.7098,136.7459,3753.0
2019-11-12 15:00:00,151.29,151.39,151.25,151.25,3457.0,136.7459,136.8363,136.7098,136.7098,3457.0
2019-11-12 15:05:00,151.28,151.37,151.25,151.37,4048.0,136.7369,136.8183,136.7098,136.8183,4048.0
2019-11-12 15:10:00,151.33,151.34,151.26,151.33,2932.0,136.7821,136.7911,136.7188,136.7821,2932.0
2019-11-12 15:15:00,151.33,151.45,151.31,151.37,4465.0,136.7821,136.8906,136.764,136.8183,4465.0
2019-11-12 15:20:00,151.4,151.42,151.35,151.38,6669.0,136.8454,136.8634,136.8002,136.8273,6669.0
2019-11-12 15:25:00,151.39,151.4,151.35,151.36,3445.0,136.8363,136.8454,136.8002,136.8092,3445.0
2019-11-12 15:30:00,151.37,151.48,151.36,151.39,6068.0,136.8183,136.9177,136.8092,136.8363,6068.0
2019-11-12 15:35:00,151.41,151.43,151.36,151.36,7804.0,136.8544,136.8725,136.8092,136.8092,7804.0
2019-11-12 15:40:00,151.38,151.42,151.35,151.35,9033.0,136.8273,136.8634,136.8002,136.8002,9033.0
2019-11-12 15:45:00,151.35,151.39,151.3,151.36,12903.0,136.8002,136.8363,136.755,136.8092,12903.0
2019-11-12 15:50:00,151.38,151.54,151.38,151.48,22699.0,136.8273,136.9719,136.8273,136.9177,22699.0
2019-11-12 15:55:00,151.46,151.54,151.34,151.42,54786.0,136.8996,136.9719,136.7911,136.8634,54786.0
2019-11-13 09:30:00,150.89,151.55,150.85,151.11,17404.0,136.3844,136.981,136.3482,136.5833,17404.0
2019-11-13 09:35:00,151.11,151.16,150.81,151.03,5935.0,136.5833,136.6284,136.3121,136.5109,5935.0
2019-11-13 09:40:00,151.1,151.1,150.82,150.84,3528.0,136.5742,136.5742,136.3211,136.3392,3528.0
2019-11-13 09:45:00,150.9,151.01,150.85,150.91,5011.0,136.3934,136.4929,136.3482,136.4025,5011.0
2019-11-13 09:50:00,150.91,150.96,150.81,150.92,9125.0,136.4025,136.4477,136.3121,136.4115,9125.0
2019-11-13 09:55:00,150.93,151.85,150.93,151.85,15058.0,136.4206,137.2521,136.4206,137.2521,15058.0
2019-11-13 10:00:00,151.84,151.84,151.44,151.45,7230.0,137.2431,137.2431,136.8815,136.8906,7230.0
2019-11-13 10:05:00,151.46,151.62,151.43,151.62,6040.0,136.8996,137.0442,136.8725,137.0442,6040.0
2019-11-13 10:10:00,151.62,152.18,151.57,152.08,12665.0,137.0442,137.5504,136.999,137.46,12665.0
2019-11-13 10:15:00,152.1,152.13,151.96,151.98,8526.0,137.4781,137.5052,137.3515,137.3696,8526.0
2019-11-13 10:20:00,151.95,152.01,151.78,151.82,4653.0,137.3425,137.3967,137.1888,137.225,4653.0
2019-11-13 10:25:00,151.85,151.89,151.69,151.87,6120.0,137.2521,137.2883,137.1075,137.2702,6120.0
2019-11-13 10:30:00,151.89,151.92,151.69,151.89,3200.0,137.2883,137.3154,137.1075,137.2883,3200.0
2019-11-13 10:35:00,151.94,152.16,151.84,152.09,3225.0,137.3335,137.5323,137.2431,137.469,3225.0
2019-11-13 10:40:00,152.14,152.42,152.1,152.3,5153.0,137.5142,137.7673,137.4781,137.6589,5153.0
2019-11-13 10:45:00,152.43,152.49,152.34,152.46,6090.0,137.7764,137.8306,137.695,137.8035,6090.0
2019-11-13 10:50:00,152.45,152.56,152.4,152.56,5393.0,137.7944,137.8939,137.7492,137.8939,5393.0
2019-11-13 10:55:00,152.59,152.68,152.59,152.61,12717.0,137.921,138.0023,137.921,137.9391,12717.0
2019-11-13 11:00:00,152.6,152.68,152.38,152.46,12476.0,137.93,138.0023,137.7312,137.8035,12476.0
2019-11-13 11:05:00,152.44,152.54,152.4,152.45,3647.0,137.7854,137.8758,137.7492,137.7944,3647.0
2019-11-13 11:10:00,152.42,152.42,152.3,152.32,4283.0,137.7673,137.7673,137.6589,137.6769,4283.0
2019-11-13 11:15:00,152.3,152.33,152.21,152.22,2316.0,137.6589,137.686,137.5775,137.5865,2316.0
2019-11-13 11:20:00,152.19,152.4,152.15,152.4,3334.0,137.5594,137.7492,137.5233,137.7492,3334.0
2019-11-13 11:25:00,152.46,152.46,152.33,152.42,3888.0,137.8035,137.8035,137.686,137.7673,3888.0
2019-11-13 11:30:00,152.4,152.44,152.18,152.24,7927.0,137.7492,137.7854,137.5504,137.6046,7927.0
2019-11-13 11:35:00,152.24,152.25,152.17,152.2,3600.0,137.6046,137.6137,137.5413,137.5685,3600.0
2019-11-13 11:40:00,152.19,152.29,152.15,152.29,2630.0,137.5594,137.6498,137.5233,137.6498,2630.0
2019-11-13 11:45:00,152.25,152.27,152.2,152.21,2304.0,137.6137,137.6317,137.5685,137.5775,2304.0
2019-11-13 11:50:00,152.16,152.29,152.13,152.29,2054.0,137.5323,137.6498,137.5052,137.6498,2054.0
2019-11-13 11:55:00,152.27,152.35,152.24,152.34,6857.0,137.6317,137.704,137.6046,137.695,6857.0
2019-11-13 12:00:00,152.33,152.34,152.15,152.17,7790.0,137.686,137.695,137.5233,137.5413,7790.0
2019-11-13 12:05:00,152.17,152.28,152.17,152.27,3719.0,137.5413,137.6408,137.5413,137.6317,3719.0
2019-11-13 12:10:00,152.28,152.33,152.18,152.29,6778.0,137.6408,137.686,137.5504,137.6498,6778.0
2019-11-13 12:15:00,152.28,152.29,152.25,152.28,2724.0,137.6408,137.6498,137.6137,137.6408,2724.0
2019-11-13 12:20:00,152.28,152.3,152.16,152.16,3946.0,137.6408,137.6589,137.5323,137.5323,3946.0
2019-11-13 12:25:00,152.14,152.25,152.14,152.24,2406.0,137.5142,137.6137,137.5142,137.6046,2406.0
2019-11-13 12:30:00,152.23,152.23,152.15,152.17,3744.0,137.5956,137.5956,137.5233,137.5413,3744.0
2019-11-13 12:35:00,152.16,152.17,152.1,152.12,3848.0,137.5323,137.5413,137.4781,137.4962,3848.0
2019-11-13 12:40:00,152.11,152.19,152.1,152.18,2225.0,137.4871,137.5594,137.4781,137.5504,2225.0
2019-11-13 12:45:00,152.16,152.19,152.14,152.18,2400.0,137.5323,137.5594,137.5142,137.5504,2400.0
2019-11-13 12:50:00,152.18,152.29,152.16,152.27,2321.0,137.5504,137.6498,137.5323,137.6317,2321.0
2019-11-13 12:55:00,152.28,152.28,152.22,152.26,1965.0,137.6408,137.6408,137.5865,137.6227,1965.0
2019-11-13 13:00:00,152.24,152.24,152.17,152.23,4701.0,137.6046,137.6046,137.5413,137.5956,4701.0
2019-11-13 13:05:00,152.28,152.3,152.17,152.17,4912.0,137.6408,137.6589,137.5413,137.5413,4912.0
2019-11-13 13:10:00,152.19,152.27,152.15,152.15,2009.0,137.5594,137.6317,137.5233,137.5233,2009.0
2019-11-13 13:15:00,152.17,152.2,152.09,152.12,2441.0,137.5413,137.5685,137.469,137.4962,2441.0
2019-11-13 13:20:00,152.11,152.14,152.07,152.13,4574.0,137.4871,137.5142,137.451,137.5052,4574.0
2019-11-13 13:25:00,152.1,152.16,152.1,152.12,2969.0,137.4781,137.5323,137.4781,137.4962,2969.0
2019-11-13 13:30:00,152.13,152.18,152.12,152.15,1910.0,137.5052,137.5504,137.4962,137.5233,1910.0
2019-11-13 13:35:00,152.17,152.18,152.08,152.15,5652.0,137.5413,137.5504,137.46,137.5233,5652.0
2019-11-13 13:40:00,152.14,152.25,152.14,152.23,3883.0,137.5142,137.6137,137.5142,137.5956,3883.0
2019-11-13 13:45:00,152.25,152.27,152.23,152.25,3398.0,137.6137,137.6317,137.5956,137.6137,3398.0
2019-11-13 13:50:00,152.27,152.47,152.26,152.42,6276.0,137.6317,137.8125,137.6227,137.7673,6276.0
2019-11-13 13:55:00,152.42,152.43,152.09,152.25,12914.0,137.7673,137.7764,137.469,137.6137,12914.0
2019-11-13 14:00:00,152.23,152.23,152.1,152.18,7561.0,137.5956,137.5956,137.4781,137.5504,7561.0
2019-11-13 14:05:00,152.22,152.23,152.15,152.17,2411.0,137.5865,137.5956,137.5233,137.5413,2411.0
2019-11-13 14:10:00,152.19,152.27,152.13,152.27,6873.0,137.5594,137.6317,137.5052,137.6317,6873.0
2019-11-13 14:15:00,152.26,152.33,152.23,152.23,5381.0,137.6227,137.686,137.5956,137.5956,5381.0
2019-11-13 14:20:00,152.27,152.39,152.26,152.34,6051.0,137.6317,137.7402,137.6227,137.695,6051.0
2019-11-13 14:25:00,152.35,152.5,152.34,152.48,13235.0,137.704,137.8396,137.695,137.8215,13235.0
2019-11-13 14:30:00,152.52,152.57,152.51,152.51,4610.0,137.8577,137.9029,137.8487,137.8487,4610.0
2019-11-13 14:35:00,152.53,152.53,152.37,152.38,4803.0,137.8667,137.8667,137.7221,137.7312,4803.0
2019-11-13 14:40:00,152.37,152.4,152.36,152.39,3482.0,137.7221,137.7492,137.7131,137.7402,3482.0
2019-11-13 14:45:00,152.39,152.41,152.29,152.31,4563.0,137.7402,137.7583,137.6498,137.6679,4563.0
2019-11-13 14:50:00,152.31,152.36,152.3,152.34,4739.0,137.6679,137.7131,137.6589,137.695,4739.0
2019-11-13 14:55:00,152.34,152.56,152.31,152.53,12686.0,137.695,137.8939,137.6679,137.8667,12686.0
2019-11-13 15:00:00,152.57,152.59,152.47,152.53,9107.0,137.9029,137.921,137.8125,137.8667,9107.0
2019-11-13 15:05:00,152.54,152.55,152.43,152.45,5331.0,137.8758,137.8848,137.7764,137.7944,5331.0
2019-11-13 15:10:00,152.43,152.59,152.43,152.56,6619.0,137.7764,137.921,137.7764,137.8939,6619.0
2019-11-13 15:15:00,152.56,152.65,152.55,152.58,6506.0,137.8939,137.9752,137.8848,137.9119,6506.0
2019-11-13 15:20:00,152.59,152.61,152.51,152.54,6694.0,137.921,137.9391,137.8487,137.8758,6694.0
2019-11-13 15:25:00,152.51,152.62,152.49,152.61,10735.0,137.8487,137.9481,137.8306,137.9391,10735.0
2019-11-13 15:30:00,152.62,152.75,152.59,152.64,9599.0,137.9481,138.0656,137.921,137.9662,9599.0
2019-11-13 15:35:00,152.62,152.63,152.45,152.47,9960.0,137.9481,137.9571,137.7944,137.8125,9960.0
2019-11-13 15:40:00,152.47,152.52,152.44,152.52,9726.0,137.8125,137.8577,137.7854,137.8577,9726.0
2019-11-13 15:45:00,152.51,152.58,152.43,152.58,12581.0,137.8487,137.9119,137.7764,137.9119,12581.0
2019-11-13 15:50:00,152.56,152.57,152.21,152.26,27495.0,137.8939,137.9029,137.5775,137.6227,27495.0
2019-11-13 15:55:00,152.27,152.4,152.24,152.34,49767.0,137.6317,137.7492,137.6046,137.695,49767.0
2019-11-14 09:30:00,152.02,152.02,151.19,151.58,14386.0,137.4058,137.4058,136.6556,137.0081,14386.0
2019-11-14 09:35:00,151.5,151.92,151.3,151.63,2933.0,136.9358,137.3154,136.755,137.0533,2933.0
2019-11-14 09:40:00,151.63,152.34,151.6,152.34,12138.0,137.0533,137.695,137.0261,137.695,12138.0
2019-11-14 09:45:00,152.29,152.35,152.1,152.11,2760.0,137.6498,137.704,137.4781,137.4871,2760.0
2019-11-14 09:50:00,152.12,152.33,152.11,152.12,3852.0,137.4962,137.686,137.4871,137.4962,3852.0
2019-11-14 09:55:00,152.15,152.42,152.05,152.42,5086.0,137.5233,137.7673,137.4329,137.7673,5086.0
2019-11-14 10:00:00,152.36,152.38,152.18,152.22,3794.0,137.7131,137.7312,137.5504,137.5865,3794.0
2019-11-14 10:05:00,152.18,152.31,151.88,152.03,5875.0,137.5504,137.6679,137.2792,137.4148,5875.0
2019-11-14 10:10:00,152.06,152.14,152.0,152.07,6908.0,137.4419,137.5142,137.3877,137.451,6908.0
2019-11-14 10:15:00,152.04,152.1,151.98,152.07,5010.0,137.4238,137.4781,137.3696,137.451,5010.0
2019-11-14 10:20:00,152.11,152.11,151.98,152.01,4470.0,137.4871,137.4871,137.3696,137.3967,4470.0
2019-11-14 10:25:00,152.04,152.09,151.99,152.09,3009.0,137.4238,137.469,137.3787,137.469,3009.0
2019-11-14 10:30:00,152.08,152.25,152.08,152.11,5330.0,137.46,137.6137,137.46,137.4871,5330.0
2019-11-14 10:35:00,152.11,152.14,151.95,152.03,11187.0,137.4871,137.5142,137.3425,137.4148,11187.0
2019-11-14 10:40:00,152.01,152.09,151.9,151.94,5299.0,137.3967,137.469,137.2973,137.3335,5299.0
2019-11-14 10:45:00,151.87,151.95,151.84,151.9,4877.0,137.2702,137.3425,137.2431,137.2973,4877.0
2019-11-14 10:50:00,151.97,152.03,151.93,151.95,3584.0,137.3606,137.4148,137.3244,137.3425,3584.0
2019-11-14 10:55:00,151.94,151.94,151.8,151.86,7212.0,137.3335,137.3335,137.2069,137.2612,7212.0
2019-11-14 11:00:00,151.84,152.02,151.83,151.94,6463.0,137.2431,137.4058,137.234,137.3335,6463.0
2019-11-14 11:05:00,151.97,152.17,151.96,152.14,4118.0,137.3606,137.5413,137.3515,137.5142,4118.0
2019-11-14 11:10:00,152.14,152.34,152.14,152.34,3262.0,137.5142,137.695,137.5142,137.695,3262.0
2019-11-14 11:15:00,152.33,152.39,152.28,152.35,5539.0,137.686,137.7402,137.6408,137.704,5539.0
2019-11-14 11:20:00,152.39,152.62,152.38,152.53,9881.0,137.7402,137.9481,137.7312,137.8667,9881.0
2019-11-14 11:25:00,152.53,152.61,152.21,152.23,4076.0,137.8667,137.9391,137.5775,137.5956,4076.0
2019-11-14 11:30:00,152.21,152.26,152.13,152.14,4845.0,137.5775,137.6227,137.5052,137.5142,4845.0
2019-11-14 11:35:00,152.09,152.12,152.02,152.11,6050.0,137.469,137.4962,137.4058,137.4871,6050.0
2019-11-14 11:40:00,152.11,152.15,152.06,152.1,5440.0,137.4871,137.5233,137.4419,137.4781,5440.0
2019-11-14 11:45:00,152.06,152.11,151.94,152.03,7920.0,137.4419,137.4871,137.3335,137.4148,7920.0
2019-11-14 11:50:00,152.04,152.16,152.04,152.13,169042.0,137.4238,137.5323,137.4238,137.5052,169042.0
2019-11-14 11:55:00,152.16,152.26,152.04,152.04,10490.0,137.5323,137.6227,137.4238,137.4238,10490.0
2019-11-14 12:00:00,152.06,152.06,151.94,151.96,4769.0,137.4419,137.4419,137.3335,137.3515,4769.0
2019-11-14 12:05:00,152.0,152.01,151.81,151.87,1947.0,137.3877,137.3967,137.216,137.2702,1947.0
2019-11-14 12:10:00,151.85,151.88,151.39,151.42,25165.0,137.2521,137.2792,136.8363,136.8634,25165.0
2019-11-14 12:15:00,151.43,151.58,151.41,151.58,4835.0,136.8725,137.0081,136.8544,137.0081,4835.0
2019-11-14 12:20:00,151.61,151.61,151.48,151.54,3680.0,137.0352,137.0352,136.9177,136.9719,3680.0
2019-11-14 12:25:00,151.56,151.74,151.56,151.74,3821.0,136.99,137.1527,136.99,137.1527,3821.0
2019-11-14 12:30:00,151.76,151.84,151.76,151.81,3720.0,137.1708,137.2431,137.1708,137.216,3720.0
2019-11-14 12:35:00,151.76,151.78,151.73,151.75,4160.0,137.1708,137.1888,137.1436,137.1617,4160.0
2019-11-14 12:40:00,151.76,151.76,151.66,151.66,45038.0,137.1708,137.1708,137.0804,137.0804,45038.0
2019-11-14 12:45:00,151.64,151.75,151.55,151.58,3537.0,137.0623,137.1617,136.981,137.0081,3537.0
2019-11-14 12:50:00,151.57,151.59,151.48,151.51,5443.0,136.999,137.0171,136.9177,136.9448,5443.0
2019-11-14 12:55:00,151.49,151.51,151.49,151.5,3147.0,136.9267,136.9448,136.9267,136.9358,3147.0
2019-11-14 13:00:00,151.5,151.53,151.44,151.5,6761.0,136.9358,136.9629,136.8815,136.9358,6761.0
2019-11-14 13:05:00,151.47,151.5,151.47,151.49,3400.0,136.9086,136.9358,136.9086,136.9267,3400.0
2019-11-14 13:10:00,151.47,151.5,151.42,151.44,3935.0,136.9086,136.9358,136.8634,136.8815,3935.0
2019-11-14 13:15:00,151.44,151.46,151.34,151.37,3722.0,136.8815,136.8996,136.7911,136.8183,3722.0
2019-11-14 13:20:00,151.38,151.42,151.34,151.34,3493.0,136.8273,136.8634,136.7911,136.7911,3493.0
2019-11-14 13:25:00,151.29,151.32,151.13,151.13,3703.0,136.7459,136.7731,136.6013,136.6013,3703.0
2019-11-14 13:30:00,151.17,151.25,151.13,151.24,2014.0,136.6375,136.7098,136.6013,136.7008,2014.0
2019-11-14 13:35:00,151.25,151.33,151.25,151.25,3481.0,136.7098,136.7821,136.7098,136.7098,3481.0
2019-11-14 13:40:00,151.24,151.33,151.18,151.33,3547.0,136.7008,136.7821,136.6465,136.7821,3547.0
2019-11-14 13:45:00,151.35,151.39,151.33,151.39,3087.0,136.8002,136.8363,136.7821,136.8363,3087.0
2019-11-14 13:50:00,151.39,151.43,151.38,151.41,4927.0,136.8363,136.8725,136.8273,136.8544,4927.0
2019-11-14 13:55:00,151.41,151.41,151.09,151.26,5170.0,136.8544,136.8544,136.5652,136.7188,5170.0
2019-11-14 14:00:00,151.27,151.42,151.27,151.42,1233.0,136.7279,136.8634,136.7279,136.8634,1233.0
2019-11-14 14:05:00,151.4,151.52,151.35,151.5,7852.0,136.8454,136.9538,136.8002,136.9358,7852.0
2019-11-14 14:10:00,151.5,151.53,151.4,151.5,5385.0,136.9358,136.9629,136.8454,136.9358,5385.0
2019-11-14 14:15:00,151.5,151.52,151.38,151.45,24060.0,136.9358,136.9538,136.8273,136.8906,24060.0
2019-11-14 14:20:00,151.46,151.51,151.43,151.45,3861.0,136.8996,136.9448,136.8725,136.8906,3861.0
2019-11-14 14:25:00,151.44,151.5,151.42,151.44,2272.0,136.8815,136.9358,136.8634,136.8815,2272.0
2019-11-14 14:30:00,151.45,151.49,151.39,151.41,17140.0,136.8906,136.9267,136.8363,136.8544,17140.0
2019-11-14 14:35:00,151.38,151.44,151.34,151.41,3440.0,136.8273,136.8815,136.7911,136.8544,3440.0
2019-11-14 14:40:00,151.43,151.46,151.38,151.4,2947.0,136.8725,136.8996,136.8273,136.8454,2947.0
2019-11-14 14:45:00,151.42,151.45,151.4,151.4,6298.0,136.8634,136.8906,136.8454,136.8454,6298.0
2019-11-14 14:50:00,151.46,151.46,151.36,151.39,2930.0,136.8996,136.8996,136.8092,136.8363,2930.0
2019-11-14 14:55:00,151.38,151.41,151.38,151.4,28982.0,136.8273,136.8544,136.8273,136.8454,28982.0
2019-11-14 15:00:00,151.4,151.41,151.38,151.41,7868.0,136.8454,136.8544,136.8273,136.8544,7868.0
2019-11-14 15:05:00,151.41,151.41,151.39,151.4,55202.0,136.8544,136.8544,136.8363,136.8454,55202.0
2019-11-14 15:10:00,151.4,151.41,151.31,151.35,9821.0,136.8454,136.8544,136.764,136.8002,9821.0
2019-11-14 15:15:00,151.34,151.36,151.32,151.33,3951.0,136.7911,136.8092,136.7731,136.7821,3951.0
2019-11-14 15:20:00,151.32,151.35,151.23,151.3,12195.0,136.7731,136.8002,136.6917,136.755,12195.0
2019-11-14 15:25:00,151.32,151.33,151.28,151.31,8769.0,136.7731,136.7821,136.7369,136.764,8769.0
2019-11-14 15:30:00,151.31,151.63,151.25,151.56,34123.0,136.764,137.0533,136.7098,136.99,34123.0
2019-11-14 15:35:00,151.53,151.55,151.39,151.41,21887.0,136.9629,136.981,136.8363,136.8544,21887.0
2019-11-14 15:40:00,151.41,151.42,151.37,151.4,16161.0,136.8544,136.8634,136.8183,136.8454,16161.0
2019-11-14 15:45:00,151.4,151.43,151.35,151.38,26471.0,136.8454,136.8725,136.8002,136.8273,26471.0
2019-11-14 15:50:00,151.41,151.56,151.37,151.47,35683.0,136.8544,136.99,136.8183,136.9086,35683.0
2019-11-14 15:55:00,151.46,151.53,151.34,151.35,79531.0,136.8996,136.9629,136.7911,136.8002,79531.0
2019-11-15 09:30:00,151.74,151.82,151.2,151.76,64202.0,137.1527,137.225,136.6646,137.1708,64202.0
2019-11-15 09:35:00,151.55,151.89,151.55,151.76,4099.0,136.981,137.2883,136.981,137.1708,4099.0
2019-11-15 09:40:00,151.75,151.86,151.67,151.78,17182.0,137.1617,137.2612,137.0894,137.1888,17182.0
2019-11-15 09:45:00,151.81,151.82,151.65,151.65,4171.0,137.216,137.225,137.0713,137.0713,4171.0
2019-11-15 09:50:00,151.6,151.63,151.26,151.36,4386.0,137.0261,137.0533,136.7188,136.8092,4386.0
2019-11-15 09:55:00,151.32,151.44,151.31,151.34,2514.0,136.7731,136.8815,136.764,136.7911,2514.0
2019-11-15 10:00:00,151.27,151.5,151.27,151.49,2194.0,136.7279,136.9358,136.7279,136.9267,2194.0
2019-11-15 10:05:00,151.47,151.51,151.29,151.42,3666.0,136.9086,136.9448,136.7459,136.8634,3666.0
2019-11-15 10:10:00,151.38,151.59,151.36,151.5,58432.0,136.8273,137.0171,136.8092,136.9358,58432.0
2019-11-15 10:15:00,151.44,151.55,151.41,151.5,3429.0,136.8815,136.981,136.8544,136.9358,3429.0
2019-11-15 10:20:00,151.57,151.57,151.25,151.26,4201.0,136.999,136.999,136.7098,136.7188,4201.0
2019-11-15 10:25:00,151.21,151.35,151.17,151.24,6357.0,136.6736,136.8002,136.6375,136.7008,6357.0
2019-11-15 10:30:00,151.24,151.45,151.24,151.33,2148.0,136.7008,136.8906,136.7008,136.7821,2148.0
2019-11-15 10:35:00,151.36,151.36,151.27,151.32,1300.0,136.8092,136.8092,136.7279,136.7731,1300.0
2019-11-15 10:40:00,151.36,151.46,151.36,151.4,3107.0,136.8092,136.8996,136.8092,136.8454,3107.0
2019-11-15 10:45:00,151.44,151.47,151.32,151.32,7405.0,136.8815,136.9086,136.7731,136.7731,7405.0
2019-11-15 10:50:00,151.33,151.37,151.28,151.32,5090.0,136.7821,136.8183,136.7369,136.7731,5090.0
2019-11-15 10:55:00,151.29,151.39,151.24,151.39,2984.0,136.7459,136.8363,136.7008,136.8363,2984.0
2019-11-15 11:00:00,151.4,151.45,151.29,151.3,3723.0,136.8454,136.8906,136.7459,136.755,3723.0
2019-11-15 11:05:00,151.31,151.36,151.25,151.3,13639.0,136.764,136.8092,136.7098,136.755,13639.0
2019-11-15 11:10:00,151.3,151.34,151.2,151.24,3219.0,136.755,136.7911,136.6646,136.7008,3219.0
2019-11-15 11:15:00,151.21,151.29,151.21,151.29,2678.0,136.6736,136.7459,136.6736,136.7459,2678.0
2019-11-15 11:20:00,151.3,151.3,151.22,151.22,10721.0,136.755,136.755,136.6827,136.6827,10721.0
2019-11-15 11:25:00,151.22,151.31,151.21,151.28,6200.0,136.6827,136.764,136.6736,136.7369,6200.0
2019-11-15 11:30:00,151.25,151.33,151.25,151.28,4326.0,136.7098,136.7821,136.7098,136.7369,4326.0
2019-11-15 11:35:00,151.29,151.29,151.14,151.19,3225.0,136.7459,136.7459,136.6104,136.6556,3225.0
2019-11-15 11:40:00,151.22,151.26,151.19,151.21,5534.0,136.6827,136.7188,136.6556,136.6736,5534.0
2019-11-15 11:45:00,151.19,151.2,151.04,151.12,4890.0,136.6556,136.6646,136.52,136.5923,4890.0
2019-11-15 11:50:00,151.12,151.19,151.12,151.17,1200.0,136.5923,136.6556,136.5923,136.6375,1200.0
2019-11-15 11:55:00,151.15,151.16,151.05,151.09,5067.0,136.6194,136.6284,136.529,136.5652,5067.0
2019-11-15 12:00:00,151.09,151.12,151.06,151.1,4429.0,136.5652,136.5923,136.5381,136.5742,4429.0
2019-11-15 12:05:00,151.12,151.12,150.97,150.97,4308.0,136.5923,136.5923,136.4567,136.4567,4308.0
2019-11-15 12:10:00,150.96,151.0,150.94,150.95,2990.0,136.4477,136.4838,136.4296,136.4386,2990.0
2019-11-15 12:15:00,150.91,150.97,150.9,150.91,4593.0,136.4025,136.4567,136.3934,136.4025,4593.0
2019-11-15 12:20:00,150.9,150.92,150.86,150.86,1993.0,136.3934,136.4115,136.3573,136.3573,1993.0
2019-11-15 12:25:00,150.81,151.04,150.81,150.98,26121.0,136.3121,136.52,136.3121,136.4657,26121.0
2019-11-15 12:30:00,150.97,151.01,150.96,151.0,3852.0,136.4567,136.4929,136.4477,136.4838,3852.0
2019-11-15 12:35:00,151.0,151.01,150.97,151.0,5858.0,136.4838,136.4929,136.4567,136.4838,5858.0
2019-11-15 12:40:00,151.0,151.0,150.95,150.97,1003.0,136.4838,136.4838,136.4386,136.4567,1003.0
2019-11-15 12:45:00,150.99,151.0,150.94,150.94,1315.0,136.4748,136.4838,136.4296,136.4296,1315.0
2019-11-15 12:50:00,150.98,150.98,150.83,150.83,4501.0,136.4657,136.4657,136.3302,136.3302,4501.0
2019-11-15 12:55:00,150.83,150.84,150.78,150.8,3738.0,136.3302,136.3392,136.285,136.3031,3738.0
2019-11-15 13:00:00,150.82,150.83,150.71,150.8,5150.0,136.3211,136.3302,136.2217,136.3031,5150.0
2019-11-15 13:05:00,150.79,150.79,150.71,150.76,2728.0,136.294,136.294,136.2217,136.2669,2728.0
2019-11-15 13:10:00,150.75,150.77,150.74,150.74,700.0,136.2579,136.2759,136.2488,136.2488,700.0
2019-11-15 13:15:00,150.75,150.76,150.59,150.66,15837.0,136.2579,136.2669,136.1132,136.1765,15837.0
2019-11-15 13:20:00,150.62,150.68,150.61,150.65,7097.0,136.1404,136.1946,136.1313,136.1675,7097.0
2019-11-15 13:25:00,150.66,150.68,150.59,150.64,23106.0,136.1765,136.1946,136.1132,136.1584,23106.0
2019-11-15 13:30:00,150.65,150.66,150.59,150.61,7009.0,136.1675,136.1765,136.1132,136.1313,7009.0
2019-11-15 13:35:00,150.59,150.59,150.45,150.48,6896.0,136.1132,136.1132,135.9867,136.0138,6896.0
2019-11-15 13:40:00,150.48,150.53,150.46,150.48,19153.0,136.0138,136.059,135.9957,136.0138,19153.0
2019-11-15 13:45:00,150.5,150.52,150.46,150.5,26436.0,136.0319,136.05,135.9957,136.0319,26436.0
2019-11-15 13:50:00,150.51,150.52,150.47,150.5,14605.0,136.0409,136.05,136.0048,136.0319,14605.0
2019-11-15 13:55:00,150.51,150.51,150.45,150.45,18144.0,136.0409,136.0409,135.9867,135.9867,18144.0
2019-11-15 14:00:00,150.46,150.51,150.45,150.5,17218.0,135.9957,136.0409,135.9867,136.0319,17218.0
2019-11-15 14:05:00,150.51,150.88,150.49,150.82,74986.0,136.0409,136.3754,136.0229,136.3211,74986.0
2019-11-15 14:10:00,150.83,150.84,150.69,150.75,7196.0,136.3302,136.3392,136.2036,136.2579,7196.0
2019-11-15 14:15:00,150.75,150.76,150.7,150.72,8303.0,136.2579,136.2669,136.2127,136.2307,8303.0
2019-11-15 14:20:00,150.69,151.0,150.65,150.97,102455.0,136.2036,136.4838,136.1675,136.4567,102455.0
2019-11-15 14:25:00,150.95,150.95,150.75,150.77,17308.0,136.4386,136.4386,136.2579,136.2759,17308.0
2019-11-15 14:30:00,150.78,150.79,150.64,150.72,13111.0,136.285,136.294,136.1584,136.2307,13111.0
2019-11-15 14:35:00,150.72,150.73,150.57,150.68,7142.0,136.2307,136.2398,136.0952,136.1946,7142.0
2019-11-15 14:40:00,150.7,150.77,150.7,150.73,4252.0,136.2127,136.2759,136.2127,136.2398,4252.0
2019-11-15 14:45:00,150.73,150.73,150.62,150.66,9527.0,136.2398,136.2398,136.1404,136.1765,9527.0
2019-11-15 14:50:00,150.63,150.7,150.63,150.68,7026.0,136.1494,136.2127,136.1494,136.1946,7026.0
2019-11-15 14:55:00,150.7,150.74,150.62,150.69,9445.0,136.2127,136.2488,136.1404,136.2036,9445.0
2019-11-15 15:00:00,150.68,150.85,150.65,150.75,12152.0,136.1946,136.3482,136.1675,136.2579,12152.0
2019-11-15 15:05:00,150.76,150.78,150.71,150.72,11429.0,136.2669,136.285,136.2217,136.2307,11429.0
2019-11-15 15:10:00,150.74,150.78,150.71,150.71,7790.0,136.2488,136.285,136.2217,136.2217,7790.0
2019-11-15 15:15:00,150.71,150.88,150.68,150.81,19772.0,136.2217,136.3754,136.1946,136.3121,19772.0
2019-11-15 15:20:00,150.81,150.96,150.77,150.96,27951.0,136.3121,136.4477,136.2759,136.4477,27951.0
2019-11-15 15:25:00,150.96,150.98,150.83,150.86,18780.0,136.4477,136.4657,136.3302,136.3573,18780.0
2019-11-15 15:30:00,150.88,150.91,150.78,150.9,19924.0,136.3754,136.4025,136.285,136.3934,19924.0
2019-11-15 15:35:00,150.9,150.96,150.86,150.86,22235.0,136.3934,136.4477,136.3573,136.3573,22235.0
2019-11-15 15:40:00,150.86,150.93,150.81,150.93,26602.0,136.3573,136.4206,136.3121,136.4206,26602.0
2019-11-15 15:45:00,150.93,151.01,150.9,150.99,32370.0,136.4206,136.4929,136.3934,136.4748,32370.0
2019-11-15 15:50:00,151.0,151.02,150.92,150.94,47926.0,136.4838,136.5019,136.4115,136.4296,47926.0
2019-11-15 15:55:00,150.94,151.28,150.94,151.27,133295.0,136.4296,136.7369,136.4296,136.7279,133295.0
2019-11-18 09:30:00,151.42,151.56,151.05,151.56,12446.0,136.8634,136.99,136.529,136.99,12446.0
2019-11-18 09:35:00,151.61,151.89,151.53,151.85,4017.0,137.0352,137.2883,136.9629,137.2521,4017.0
2019-11-18 09:40:00,151.75,152.17,151.75,151.96,5520.0,137.1617,137.5413,137.1617,137.3515,5520.0
2019-11-18 09:45:00,151.96,152.55,151.96,152.39,8500.0,137.3515,137.8848,137.3515,137.7402,8500.0
2019-11-18 09:50:00,152.37,152.68,152.37,152.5,7799.0,137.7221,138.0023,137.7221,137.8396,7799.0
2019-11-18 09:55:00,152.47,152.83,152.46,152.72,5800.0,137.8125,138.1379,137.8035,138.0385,5800.0
2019-11-18 10:00:00,152.67,152.84,152.57,152.59,7787.0,137.9933,138.1469,137.9029,137.921,7787.0
2019-11-18 10:05:00,152.55,152.86,152.48,152.69,8442.0,137.8848,138.165,137.8215,138.0114,8442.0
2019-11-18 10:10:00,152.85,152.9,152.69,152.8,4150.0,138.156,138.2012,138.0114,138.1108,4150.0
2019-11-18 10:15:00,152.84,152.85,152.67,152.71,4769.0,138.1469,138.156,137.9933,138.0294,4769.0
2019-11-18 10:20:00,152.78,152.96,152.7,152.76,5594.0,138.0927,138.2554,138.0204,138.0746,5594.0
2019-11-18 10:25:00,152.72,152.76,152.64,152.72,4091.0,138.0385,138.0746,137.9662,138.0385,4091.0
2019-11-18 10:30:00,152.83,152.87,152.41,152.47,11680.0,138.1379,138.1741,137.7583,137.8125,11680.0
2019-11-18 10:35:00,152.42,152.48,152.16,152.32,3827.0,137.7673,137.8215,137.5323,137.6769,3827.0
2019-11-18 10:40:00,152.35,152.59,152.35,152.54,3331.0,137.704,137.921,137.704,137.8758,3331.0
2019-11-18 10:45:00,152.57,152.64,152.54,152.59,3671.0,137.9029,137.9662,137.8758,137.921,3671.0
2019-11-18 10:50:00,152.57,152.57,152.43,152.44,3608.0,137.9029,137.9029,137.7764,137.7854,3608.0
2019-11-18 10:55:00,152.41,152.61,152.39,152.52,5023.0,137.7583,137.9391,137.7402,137.8577,5023.0
2019-11-18 11:00:00,152.52,152.55,152.4,152.42,3957.0,137.8577,137.8848,137.7492,137.7673,3957.0
2019-11-18 11:05:00,152.47,152.7,152.46,152.69,4038.0,137.8125,138.0204,137.8035,138.0114,4038.0
2019-11-18 11:10:00,152.71,152.8,152.58,152.64,4657.0,138.0294,138.1108,137.9119,137.9662,4657.0
2019-11-18 11:15:00,152.58,152.73,152.58,152.73,3296.0,137.9119,138.0475,137.9119,138.0475,3296.0
2019-11-18 11:20:00,152.76,152.84,152.74,152.77,7961.0,138.0746,138.1469,138.0566,138.0837,7961.0
2019-11-18 11:25:00,152.8,152.8,152.62,152.72,9510.0,138.1108,138.1108,137.9481,138.0385,9510.0
2019-11-18 11:30:00,152.8,152.93,152.79,152.89,3477.0,138.1108,138.2283,138.1017,138.1921,3477.0
2019-11-18 11:35:00,152.9,152.95,152.9,152.91,2971.0,138.2012,138.2464,138.2012,138.2102,2971.0
2019-11-18 11:40:00,152.89,152.95,152.84,152.93,4769.0,138.1921,138.2464,138.1469,138.2283,4769.0
2019-11-18 11:45:00,152.87,152.91,152.68,152.82,3860.0,138.1741,138.2102,138.0023,138.1289,3860.0
2019-11-18 11:50:00,152.8,152.88,152.74,152.74,2891.0,138.1108,138.1831,138.0566,138.0566,2891.0
2019-11-18 11:55:00,152.74,152.84,152.74,152.77,6743.0,138.0566,138.1469,138.0566,138.0837,6743.0
2019-11-18 12:00:00,152.73,152.77,152.66,152.72,4521.0,138.0475,138.0837,137.9842,138.0385,4521.0
2019-11-18 12:05:00,152.76,152.76,152.65,152.65,3309.0,138.0746,138.0746,137.9752,137.9752,3309.0
2019-11-18 12:10:00,152.65,152.72,152.59,152.69,3557.0,137.9752,138.0385,137.921,138.0114,3557.0
2019-11-18 12:15:00,152.72,152.75,152.67,152.75,3441.0,138.0385,138.0656,137.9933,138.0656,3441.0
2019-11-18 12:20:00,152.76,152.84,152.72,152.81,3255.0,138.0746,138.1469,138.0385,138.1198,3255.0
2019-11-18 12:25:00,152.8,152.91,152.79,152.82,4398.0,138.1108,138.2102,138.1017,138.1289,4398.0
2019-11-18 12:30:00,152.81,152.82,152.68,152.74,3840.0,138.1198,138.1289,138.0023,138.0566,3840.0
2019-11-18 12:35:00,152.75,152.75,152.66,152.66,2266.0,138.0656,138.0656,137.9842,137.9842,2266.0
2019-11-18 12:40:00,152.65,152.68,152.63,152.63,2689.0,137.9752,138.0023,137.9571,137.9571,2689.0
2019-11-18 12:45:00,152.63,152.69,152.6,152.69,2325.0,137.9571,138.0114,137.93,138.0114,2325.0
2019-11-18 12:50:00,152.7,152.78,152.7,152.77,2130.0,138.0204,138.0927,138.0204,138.0837,2130.0
2019-11-18 12:55:00,152.79,152.83,152.76,152.83,4307.0,138.1017,138.1379,138.0746,138.1379,4307.0
2019-11-18 13:00:00,152.83,152.93,152.82,152.9,2654.0,138.1379,138.2283,138.1289,138.2012,2654.0
2019-11-18 13:05:00,152.91,152.92,152.89,152.9,2958.0,138.2102,138.2192,138.1921,138.2012,2958.0
2019-11-18 13:10:00,152.91,152.98,152.9,152.91,2400.0,138.2102,138.2735,138.2012,138.2102,2400.0
2019-11-18 13:15:00,152.9,152.92,152.79,152.82,3984.0,138.2012,138.2192,138.1017,138.1289,3984.0
2019-11-18 13:20:00,152.82,152.85,152.76,152.84,4381.0,138.1289,138.156,138.0746,138.1469,4381.0
2019-11-18 13:25:00,152.86,152.88,152.79,152.88,5980.0,138.165,138.1831,138.1017,138.1831,5980.0
2019-11-18 13:30:00,152.92,152.92,152.79,152.81,5265.0,138.2192,138.2192,138.1017,138.1198,5265.0
2019-11-18 13:35:00,152.79,152.85,152.77,152.85,5910.0,138.1017,138.156,138.0837,138.156,5910.0
2019-11-18 13:40:00,152.85,153.02,152.85,152.97,3178.0,138.156,138.3096,138.156,138.2644,3178.0
2019-11-18 13:45:00,152.98,153.02,152.94,152.98,3784.0,138.2735,138.3096,138.2373,138.2735,3784.0
2019-11-18 13:50:00,152.94,153.09,152.94,153.09,3292.0,138.2373,138.3729,138.2373,138.3729,3292.0
2019-11-18 13:55:00,153.14,153.15,153.07,153.08,4285.0,138.4181,138.4271,138.3548,138.3639,4285.0
2019-11-18 14:00:00,153.08,153.09,152.87,152.87,6536.0,138.3639,138.3729,138.1741,138.1741,6536.0
2019-11-18 14:05:00,152.89,153.04,152.86,153.0,3925.0,138.1921,138.3277,138.165,138.2916,3925.0
2019-11-18 14:10:00,152.99,152.99,152.86,152.93,5396.0,138.2825,138.2825,138.165,138.2283,5396.0
2019-11-18 14:15:00,152.91,152.92,152.78,152.8,8517.0,138.2102,138.2192,138.0927,138.1108,8517.0
2019-11-18 14:20:00,152.75,152.76,152.62,152.62,7394.0,138.0656,138.0746,137.9481,137.9481,7394.0
2019-11-18 14:25:00,152.65,152.7,152.51,152.52,37040.0,137.9752,138.0204,137.8487,137.8577,37040.0
2019-11-18 14:30:00,152.53,152.74,152.47,152.73,23949.0,137.8667,138.0566,137.8125,138.0475,23949.0
2019-11-18 14:35:00,152.7,152.72,152.63,152.67,3457.0,138.0204,138.0385,137.9571,137.9933,3457.0
2019-11-18 14:40:00,152.66,152.69,152.6,152.69,1610.0,137.9842,138.0114,137.93,138.0114,1610.0
2019-11-18 14:45:00,152.7,152.74,152.67,152.71,3861.0,138.0204,138.0566,137.9933,138.0294,3861.0
2019-11-18 14:50:00,152.71,152.77,152.65,152.75,3182.0,138.0294,138.0837,137.9752,138.0656,3182.0
2019-11-18 14:55:00,152.74,152.77,152.72,152.75,4399.0,138.0566,138.0837,138.0385,138.0656,4399.0
2019-11-18 15:00:00,152.73,152.73,152.71,152.72,3768.0,138.0475,138.0475,138.0294,138.0385,3768.0
2019-11-18 15:05:00,152.72,152.81,152.72,152.76,4929.0,138.0385,138.1198,138.0385,138.0746,4929.0
2019-11-18 15:10:00,152.75,152.75,152.67,152.68,8108.0,138.0656,138.0656,137.9933,138.0023,8108.0
2019-11-18 15:15:00,152.67,152.68,152.58,152.66,8113.0,137.9933,138.0023,137.9119,137.9842,8113.0
2019-11-18 15:20:00,152.67,152.73,152.63,152.63,4055.0,137.9933,138.0475,137.9571,137.9571,4055.0
2019-11-18 15:25:00,152.64,152.65,152.59,152.61,6828.0,137.9662,137.9752,137.921,137.9391,6828.0
2019-11-18 15:30:00,152.62,152.72,152.61,152.7,8672.0,137.9481,138.0385,137.9391,138.0204,8672.0
2019-11-18 15:35:00,152.7,152.71,152.57,152.67,14171.0,138.0204,138.0294,137.9029,137.9933,14171.0
2019-11-18 15:40:00,152.68,152.68,152.63,152.66,14162.0,138.0023,138.0023,137.9571,137.9842,14162.0
2019-11-18 15:45:00,152.66,152.69,152.65,152.68,11786.0,137.9842,138.0114,137.9752,138.0023,11786.0
2019-11-18 15:50:00,152.65,152.72,152.58,152.66,39991.0,137.9752,138.0385,137.9119,137.9842,39991.0
2019-11-18 15:55:00,152.67,152.84,152.58,152.79,66418.0,137.9933,138.1469,137.9119,138.1017,66418.0
2019-11-19 09:30:00,152.44,152.84,151.83,152.84,11932.0,137.7854,138.1469,137.234,138.1469,11932.0
2019-11-19 09:35:00,152.84,153.15,152.8,153.15,3719.0,138.1469,138.4271,138.1108,138.4271,3719.0
2019-11-19 09:40:00,153.16,153.34,153.05,153.21,4674.0,138.4362,138.5989,138.3368,138.4814,4674.0
2019-11-19 09:45:00,153.28,153.44,153.2,153.33,4959.0,138.5446,138.6893,138.4723,138.5898,4959.0
2019-11-19 09:50:00,153.3,153.64,153.3,153.48,8278.0,138.5627,138.87,138.5627,138.7254,8278.0
2019-11-19 09:55:00,153.47,153.5,153.02,153.02,5912.0,138.7164,138.7435,138.3096,138.3096,5912.0
2019-11-19 10:00:00,153.04,153.09,152.85,153.0,3951.0,138.3277,138.3729,138.156,138.2916,3951.0
2019-11-19 10:05:00,152.94,153.06,152.85,152.86,4860.0,138.2373,138.3458,138.156,138.165,4860.0
2019-11-19 10:10:00,152.95,153.26,152.89,153.24,17402.0,138.2464,138.5266,138.1921,138.5085,17402.0
2019-11-19 10:15:00,153.17,153.17,152.97,153.09,6674.0,138.4452,138.4452,138.2644,138.3729,6674.0
2019-11-19 10:20:00,153.08,153.25,153.05,153.13,6012.0,138.3639,138.5175,138.3368,138.4091,6012.0
2019-11-19 10:25:00,153.09,153.25,153.01,153.19,4940.0,138.3729,138.5175,138.3006,138.4633,4940.0
2019-11-19 10:30:00,153.15,153.31,153.12,153.27,4402.0,138.4271,138.5718,138.4,138.5356,4402.0
2019-11-19 10:35:00,153.29,153.43,153.26,153.43,9988.0,138.5537,138.6802,138.5266,138.6802,9988.0
2019-11-19 10:40:00,153.4,153.43,153.22,153.26,4147.0,138.6531,138.6802,138.4904,138.5266,4147.0
2019-11-19 10:45:00,153.22,153.28,153.08,153.1,5011.0,138.4904,138.5446,138.3639,138.3819,5011.0
2019-11-19 10:50:00,153.11,153.25,153.11,153.2,4322.0,138.391,138.5175,138.391,138.4723,4322.0
2019-11-19 10:55:00,153.2,153.24,153.13,153.23,2777.0,138.4723,138.5085,138.4091,138.4994,2777.0
2019-11-19 11:00:00,153.24,153.24,153.16,153.17,4784.0,138.5085,138.5085,138.4362,138.4452,4784.0
2019-11-19 11:05:00,153.17,153.29,153.1,153.26,7099.0,138.4452,138.5537,138.3819,138.5266,7099.0
2019-11-19 11:10:00,153.28,153.29,153.19,153.23,5097.0,138.5446,138.5537,138.4633,138.4994,5097.0
2019-11-19 11:15:00,153.2,153.25,153.08,153.13,6210.0,138.4723,138.5175,138.3639,138.4091,6210.0
2019-11-19 11:20:00,153.15,153.31,153.12,153.31,10278.0,138.4271,138.5718,138.4,138.5718,10278.0
2019-11-19 11:25:00,153.32,153.43,153.31,153.39,7704.0,138.5808,138.6802,138.5718,138.6441,7704.0
2019-11-19 11:30:00,153.41,153.44,153.37,153.37,4314.0,138.6621,138.6893,138.626,138.626,4314.0
2019-11-19 11:35:00,153.37,153.53,153.34,153.43,13096.0,138.626,138.7706,138.5989,138.6802,13096.0
2019-11-19 11:40:00,153.42,153.43,153.29,153.39,5786.0,138.6712,138.6802,138.5537,138.6441,5786.0
2019-11-19 11:45:00,153.42,153.54,153.36,153.38,3595.0,138.6712,138.7796,138.6169,138.635,3595.0
2019-11-19 11:50:00,153.37,153.47,153.34,153.44,5997.0,138.626,138.7164,138.5989,138.6893,5997.0
2019-11-19 11:55:00,153.45,153.5,153.31,153.48,7248.0,138.6983,138.7435,138.5718,138.7254,7248.0
2019-11-19 12:00:00,153.45,153.52,153.3,153.39,11020.0,138.6983,138.7616,138.5627,138.6441,11020.0
2019-11-19 12:05:00,153.35,153.35,153.13,153.19,3191.0,138.6079,138.6079,138.4091,138.4633,3191.0
2019-11-19 12:10:00,153.15,153.21,153.15,153.21,1831.0,138.4271,138.4814,138.4271,138.4814,1831.0
2019-11-19 12:15:00,153.2,153.24,153.17,153.24,2708.0,138.4723,138.5085,138.4452,138.5085,2708.0
2019-11-19 12:20:00,153.24,153.5,153.24,153.39,9223.0,138.5085,138.7435,138.5085,138.6441,9223.0
2019-11-19 12:25:00,153.35,153.35,153.31,153.31,1100.0,138.6079,138.6079,138.5718,138.5718,1100.0
2019-11-19 12:30:00,153.28,153.28,153.19,153.19,4573.0,138.5446,138.5446,138.4633,138.4633,4573.0
2019-11-19 12:35:00,153.22,153.25,153.18,153.21,3249.0,138.4904,138.5175,138.4543,138.4814,3249.0
2019-11-19 12:40:00,153.18,153.18,152.93,152.96,5694.0,138.4543,138.4543,138.2283,138.2554,5694.0
2019-11-19 12:45:00,152.94,153.1,152.93,153.1,1838.0,138.2373,138.3819,138.2283,138.3819,1838.0
2019-11-19 12:50:00,153.11,153.13,153.07,153.08,2494.0,138.391,138.4091,138.3548,138.3639,2494.0
2019-11-19 12:55:00,153.1,153.2,153.1,153.15,3283.0,138.3819,138.4723,138.3819,138.4271,3283.0
2019-11-19 13:00:00,153.15,153.18,153.11,153.18,3319.0,138.4271,138.4543,138.391,138.4543,3319.0
2019-11-19 13:05:00,153.16,153.21,153.15,153.18,4083.0,138.4362,138.4814,138.4271,138.4543,4083.0
2019-11-19 13:10:00,153.19,153.29,153.16,153.23,5981.0,138.4633,138.5537,138.4362,138.4994,5981.0
2019-11-19 13:15:00,153.22,153.24,153.16,153.18,4605.0,138.4904,138.5085,138.4362,138.4543,4605.0
2019-11-19 13:20:00,153.15,153.18,153.05,153.09,1832.0,138.4271,138.4543,138.3368,138.3729,1832.0
2019-11-19 13:25:00,153.08,153.08,152.97,152.97,3048.0,138.3639,138.3639,138.2644,138.2644,3048.0
2019-11-19 13:30:00,152.97,153.04,152.93,153.0,4160.0,138.2644,138.3277,138.2283,138.2916,4160.0
2019-11-19 13:35:00,153.0,153.12,153.0,153.1,3722.0,138.2916,138.4,138.2916,138.3819,3722.0
2019-11-19 13:40:00,153.09,153.12,153.07,153.12,7601.0,138.3729,138.4,138.3548,138.4,7601.0
2019-11-19 13:45:00,153.11,153.37,153.11,153.33,5708.0,138.391,138.626,138.391,138.5898,5708.0
2019-11-19 13:50:00,153.37,153.4,153.3,153.3,3106.0,138.626,138.6531,138.5627,138.5627,3106.0
2019-11-19 13:55:00,153.28,153.31,153.19,153.22,3695.0,138.5446,138.5718,138.4633,138.4904,3695.0
2019-11-19 14:00:00,153.18,153.22,153.16,153.2,2773.0,138.4543,138.4904,138.4362,138.4723,2773.0
2019-11-19 14:05:00,153.19,153.31,153.19,153.23,4817.0,138.4633,138.5718,138.4633,138.4994,4817.0
2019-11-19 14:10:00,153.25,153.32,153.2,153.2,6824.0,138.5175,138.5808,138.4723,138.4723,6824.0
2019-11-19 14:15:00,153.25,153.3,153.2,153.29,2730.0,138.5175,138.5627,138.4723,138.5537,2730.0
2019-11-19 14:20:00,153.27,153.31,153.17,153.21,6240.0,138.5356,138.5718,138.4452,138.4814,6240.0
2019-11-19 14:25:00,153.22,153.24,153.16,153.22,3442.0,138.4904,138.5085,138.4362,138.4904,3442.0
2019-11-19 14:30:00,153.22,153.22,153.15,153.21,7249.0,138.4904,138.4904,138.4271,138.4814,7249.0
2019-11-19 14:35:00,153.2,153.22,153.15,153.2,4259.0,138.4723,138.4904,138.4271,138.4723,4259.0
2019-11-19 14:40:00,153.19,153.23,153.17,153.23,3446.0,138.4633,138.4994,138.4452,138.4994,3446.0
2019-11-19 14:45:00,153.24,153.26,153.2,153.25,2719.0,138.5085,138.5266,138.4723,138.5175,2719.0
2019-11-19 14:50:00,153.22,153.24,153.11,153.11,5608.0,138.4904,138.5085,138.391,138.391,5608.0
2019-11-19 14:55:00,153.08,153.08,153.02,153.04,5041.0,138.3639,138.3639,138.3096,138.3277,5041.0
2019-11-19 15:00:00,153.01,153.1,153.0,153.1,9727.0,138.3006,138.3819,138.2916,138.3819,9727.0
2019-11-19 15:05:00,153.09,153.19,153.04,153.16,13775.0,138.3729,138.4633,138.3277,138.4362,13775.0
2019-11-19 15:10:00,153.14,153.23,153.13,153.13,5366.0,138.4181,138.4994,138.4091,138.4091,5366.0
2019-11-19 15:15:00,153.14,153.17,153.06,153.06,3464.0,138.4181,138.4452,138.3458,138.3458,3464.0
2019-11-19 15:20:00,153.06,153.11,153.04,153.05,5703.0,138.3458,138.391,138.3277,138.3368,5703.0
2019-11-19 15:25:00,153.04,153.06,152.97,152.97,5954.0,138.3277,138.3458,138.2644,138.2644,5954.0
2019-11-19 15:30:00,153.0,153.02,152.92,152.96,9287.0,138.2916,138.3096,138.2192,138.2554,9287.0
2019-11-19 15:35:00,152.94,153.05,152.87,153.04,15352.0,138.2373,138.3368,138.1741,138.3277,15352.0
2019-11-19 15:40:00,153.04,153.13,153.04,153.13,11864.0,138.3277,138.4091,138.3277,138.4091,11864.0
2019-11-19 15:45:00,153.12,153.13,153.0,153.04,26211.0,138.4,138.4091,138.2916,138.3277,26211.0
2019-11-19 15:50:00,153.03,153.03,152.73,152.73,29065.0,138.3187,138.3187,138.0475,138.0475,29065.0
2019-11-19 15:55:00,152.72,152.88,152.65,152.81,48913.0,138.0385,138.1831,137.9752,138.1198,48913.0
2019-11-20 09:30:00,152.44,153.08,152.44,152.89,12198.0,137.7854,138.3639,137.7854,138.1921,12198.0
2019-11-20 09:35:00,152.87,153.13,152.68,152.9,5497.0,138.1741,138.4091,138.0023,138.2012,5497.0
2019-11-20 09:40:00,152.97,153.12,152.87,153.05,4664.0,138.2644,138.4,138.1741,138.3368,4664.0
2019-11-20 09:45:00,153.03,153.06,152.8,152.98,2999.0,138.3187,138.3458,138.1108,138.2735,2999.0
2019-11-20 09:50:00,153.02,153.02,152.73,152.83,10351.0,138.3096,138.3096,138.0475,138.1379,10351.0
2019-11-20 09:55:00,152.83,152.83,152.36,152.43,7686.0,138.1379,138.1379,137.7131,137.7764,7686.0
2019-11-20 10:00:00,152.49,152.53,152.29,152.33,6740.0,137.8306,137.8667,137.6498,137.686,6740.0
2019-11-20 10:05:00,152.33,152.51,152.28,152.34,4604.0,137.686,137.8487,137.6408,137.695,4604.0
2019-11-20 10:10:00,152.31,152.47,152.31,152.33,2554.0,137.6679,137.8125,137.6679,137.686,2554.0
2019-11-20 10:15:00,152.32,152.34,152.25,152.26,4182.0,137.6769,137.695,137.6137,137.6227,4182.0
2019-11-20 10:20:00,152.26,152.35,152.17,152.25,9942.0,137.6227,137.704,137.5413,137.6137,9942.0
2019-11-20 10:25:00,152.28,152.53,152.24,152.46,4944.0,137.6408,137.8667,137.6046,137.8035,4944.0
2019-11-20 10:30:00,152.33,152.38,152.19,152.24,2172.0,137.686,137.7312,137.5594,137.6046,2172.0
2019-11-20 10:35:00,152.21,152.22,152.0,152.13,4539.0,137.5775,137.5865,137.3877,137.5052,4539.0
2019-11-20 10:40:00,152.11,152.14,152.05,152.14,3131.0,137.4871,137.5142,137.4329,137.5142,3131.0
2019-11-20 10:45:00,152.11,152.11,152.0,152.03,3676.0,137.4871,137.4871,137.3877,137.4148,3676.0
2019-11-20 10:50:00,152.0,152.0,151.88,151.94,1310.0,137.3877,137.3877,137.2792,137.3335,1310.0
2019-11-20 10:55:00,151.88,151.94,151.82,151.87,3149.0,137.2792,137.3335,137.225,137.2702,3149.0
2019-11-20 11:00:00,151.85,151.89,151.71,151.87,5622.0,137.2521,137.2883,137.1256,137.2702,5622.0
2019-11-20 11:05:00,151.86,151.95,151.79,151.93,3942.0,137.2612,137.3425,137.1979,137.3244,3942.0
2019-11-20 11:10:00,151.84,152.04,151.84,152.0,4991.0,137.2431,137.4238,137.2431,137.3877,4991.0
2019-11-20 11:15:00,151.98,151.98,151.83,151.86,5268.0,137.3696,137.3696,137.234,137.2612,5268.0
2019-11-20 11:20:00,151.87,151.87,151.73,151.78,14097.0,137.2702,137.2702,137.1436,137.1888,14097.0
2019-11-20 11:25:00,151.79,151.89,151.7,151.71,3993.0,137.1979,137.2883,137.1165,137.1256,3993.0
2019-11-20 11:30:00,151.69,151.69,151.53,151.67,17440.0,137.1075,137.1075,136.9629,137.0894,17440.0
2019-11-20 11:35:00,151.66,151.67,151.55,151.58,3197.0,137.0804,137.0894,136.981,137.0081,3197.0
2019-11-20 11:40:00,151.59,151.59,151.4,151.45,13726.0,137.0171,137.0171,136.8454,136.8906,13726.0
2019-11-20 11:45:00,151.43,151.45,151.3,151.3,3536.0,136.8725,136.8906,136.755,136.755,3536.0
2019-11-20 11:50:00,151.29,151.41,151.29,151.41,3780.0,136.7459,136.8544,136.7459,136.8544,3780.0
2019-11-20 11:55:00,151.42,151.46,151.36,151.43,5186.0,136.8634,136.8996,136.8092,136.8725,5186.0
2019-11-20 12:00:00,151.44,151.44,151.16,151.23,5913.0,136.8815,136.8815,136.6284,136.6917,5913.0
2019-11-20 12:05:00,151.21,151.36,151.19,151.35,3278.0,136.6736,136.8092,136.6556,136.8002,3278.0
2019-11-20 12:10:00,151.36,151.5,151.35,151.36,2202.0,136.8092,136.9358,136.8002,136.8092,2202.0
2019-11-20 12:15:00,151.37,151.44,151.32,151.39,4512.0,136.8183,136.8815,136.7731,136.8363,4512.0
2019-11-20 12:20:00,151.36,151.43,151.36,151.41,3893.0,136.8092,136.8725,136.8092,136.8544,3893.0
2019-11-20 12:25:00,151.39,151.39,151.19,151.19,4212.0,136.8363,136.8363,136.6556,136.6556,4212.0
2019-11-20 12:30:00,151.2,151.24,151.17,151.2,4814.0,136.6646,136.7008,136.6375,136.6646,4814.0
2019-11-20 12:35:00,151.2,151.41,151.2,151.41,2800.0,136.6646,136.8544,136.6646,136.8544,2800.0
2019-11-20 12:40:00,151.42,151.59,151.41,151.56,12581.0,136.8634,137.0171,136.8544,136.99,12581.0
2019-11-20 12:45:00,151.53,151.53,151.42,151.5,3858.0,136.9629,136.9629,136.8634,136.9358,3858.0
2019-11-20 12:50:00,151.5,151.52,151.34,151.47,4670.0,136.9358,136.9538,136.7911,136.9086,4670.0
2019-11-20 12:55:00,151.47,151.48,151.18,151.23,8789.0,136.9086,136.9177,136.6465,136.6917,8789.0
2019-11-20 13:00:00,151.18,151.35,151.18,151.28,2231.0,136.6465,136.8002,136.6465,136.7369,2231.0
2019-11-20 13:05:00,151.28,151.47,151.27,151.41,4571.0,136.7369,136.9086,136.7279,136.8544,4571.0
2019-11-20 13:10:00,151.46,151.51,151.4,151.4,5497.0,136.8996,136.9448,136.8454,136.8454,5497.0
2019-11-20 13:15:00,151.38,151.46,151.28,151.46,4321.0,136.8273,136.8996,136.7369,136.8996,4321.0
2019-11-20 13:20:00,151.39,151.5,151.39,151.39,4036.0,136.8363,136.9358,136.8363,136.8363,4036.0
2019-11-20 13:25:00,151.37,151.49,151.35,151.37,4534.0,136.8183,136.9267,136.8002,136.8183,4534.0
2019-11-20 13:30:00,151.41,151.41,151.13,151.32,7149.0,136.8544,136.8544,136.6013,136.7731,7149.0
2019-11-20 13:35:00,151.32,151.43,151.29,151.41,4419.0,136.7731,136.8725,136.7459,136.8544,4419.0
2019-11-20 13:40:00,151.41,151.61,151.38,151.61,2511.0,136.8544,137.0352,136.8273,137.0352,2511.0
2019-11-20 13:45:00,151.6,151.72,151.59,151.72,2669.0,137.0261,137.1346,137.0171,137.1346,2669.0
2019-11-20 13:50:00,151.75,151.95,151.7,151.84,6544.0,137.1617,137.3425,137.1165,137.2431,6544.0
2019-11-20 13:55:00,151.84,151.85,151.73,151.82,4330.0,137.2431,137.2521,137.1436,137.225,4330.0
2019-11-20 14:00:00,151.82,151.9,151.75,151.84,4646.0,137.225,137.2973,137.1617,137.2431,4646.0
2019-11-20 14:05:00,151.84,151.85,151.8,151.85,4309.0,137.2431,137.2521,137.2069,137.2521,4309.0
2019-11-20 14:10:00,151.84,152.11,151.84,152.11,8308.0,137.2431,137.4871,137.2431,137.4871,8308.0
2019-11-20 14:15:00,152.1,152.23,152.06,152.22,7623.0,137.4781,137.5956,137.4419,137.5865,7623.0
2019-11-20 14:20:00,152.25,152.33,152.24,152.28,18066.0,137.6137,137.686,137.6046,137.6408,18066.0
2019-11-20 14:25:00,152.28,152.44,152.28,152.42,8640.0,137.6408,137.7854,137.6408,137.7673,8640.0
2019-11-20 14:30:00,152.42,152.43,152.25,152.31,8299.0,137.7673,137.7764,137.6137,137.6679,8299.0
2019-11-20 14:35:00,152.33,152.45,152.33,152.45,3728.0,137.686,137.7944,137.686,137.7944,3728.0
2019-11-20 14:40:00,152.45,152.57,152.42,152.55,8304.0,137.7944,137.9029,137.7673,137.8848,8304.0
2019-11-20 14:45:00,152.55,152.59,152.43,152.51,7081.0,137.8848,137.921,137.7764,137.8487,7081.0
2019-11-20 14:50:00,152.54,152.54,152.47,152.51,5194.0,137.8758,137.8758,137.8125,137.8487,5194.0
2019-11-20 14:55:00,152.51,152.57,152.46,152.5,6956.0,137.8487,137.9029,137.8035,137.8396,6956.0
2019-11-20 15:00:00,152.49,152.57,152.43,152.49,6724.0,137.8306,137.9029,137.7764,137.8306,6724.0
2019-11-20 15:05:00,152.5,152.58,152.5,152.58,3726.0,137.8396,137.9119,137.8396,137.9119,3726.0
2019-11-20 15:10:00,152.58,152.77,152.58,152.76,6239.0,137.9119,138.0837,137.9119,138.0746,6239.0
2019-11-20 15:15:00,152.73,152.74,152.57,152.57,5993.0,138.0475,138.0566,137.9029,137.9029,5993.0
2019-11-20 15:20:00,152.58,152.72,152.57,152.7,8319.0,137.9119,138.0385,137.9029,138.0204,8319.0
2019-11-20 15:25:00,152.71,152.72,152.55,152.57,7380.0,138.0294,138.0385,137.8848,137.9029,7380.0
2019-11-20 15:30:00,152.52,152.54,152.48,152.51,6524.0,137.8577,137.8758,137.8215,137.8487,6524.0
2019-11-20 15:35:00,152.5,152.51,152.44,152.47,9659.0,137.8396,137.8487,137.7854,137.8125,9659.0
2019-11-20 15:40:00,152.47,152.7,152.47,152.67,14047.0,137.8125,138.0204,137.8125,137.9933,14047.0
2019-11-20 15:45:00,152.67,152.71,152.65,152.67,15583.0,137.9933,138.0294,137.9752,137.9933,15583.0
2019-11-20 15:50:00,152.64,152.64,152.29,152.41,28656.0,137.9662,137.9662,137.6498,137.7583,28656.0
2019-11-20 15:55:00,152.42,152.57,152.33,152.48,87499.0,137.7673,137.9029,137.686,137.8215,87499.0
2019-11-21 09:30:00,153.14,153.15,151.52,152.57,17691.0,138.4181,138.4271,136.9538,137.9029,17691.0
2019-11-21 09:35:00,152.34,152.34,151.12,151.21,9241.0,137.695,137.695,136.5923,136.6736,9241.0
2019-11-21 09:40:00,151.11,151.21,150.53,150.75,18826.0,136.5833,136.6736,136.059,136.2579,18826.0
2019-11-21 09:45:00,150.82,151.07,150.41,150.45,8503.0,136.3211,136.5471,135.9505,135.9867,8503.0
2019-11-21 09:50:00,150.49,150.74,150.34,150.61,18272.0,136.0229,136.2488,135.8873,136.1313,18272.0
2019-11-21 09:55:00,150.61,150.65,150.42,150.57,9177.0,136.1313,136.1675,135.9596,136.0952,9177.0
2019-11-21 10:00:00,150.64,150.7,150.14,150.43,20110.0,136.1584,136.2127,135.7065,135.9686,20110.0
2019-11-21 10:05:00,150.4,150.54,150.35,150.4,8179.0,135.9415,136.068,135.8963,135.9415,8179.0
2019-11-21 10:10:00,150.46,150.8,150.35,150.35,38965.0,135.9957,136.3031,135.8963,135.8963,38965.0
2019-11-21 10:15:00,150.42,150.52,149.86,150.17,8936.0,135.9596,136.05,135.4534,135.7336,8936.0
2019-11-21 10:20:00,150.21,150.27,149.97,149.99,3366.0,135.7698,135.824,135.5528,135.5709,3366.0
2019-11-21 10:25:00,150.09,150.25,149.95,150.03,5389.0,135.6613,135.8059,135.5348,135.6071,5389.0
2019-11-21 10:30:00,149.95,150.05,149.79,149.92,6435.0,135.5348,135.6252,135.3901,135.5076,6435.0
2019-11-21 10:35:00,149.92,150.1,149.92,150.05,7910.0,135.5076,135.6703,135.5076,135.6252,7910.0
2019-11-21 10:40:00,150.05,150.1,149.91,150.0,7020.0,135.6252,135.6703,135.4986,135.58,7020.0
2019-11-21 10:45:00,150.02,150.08,149.93,149.94,3309.0,135.598,135.6523,135.5167,135.5257,3309.0
2019-11-21 10:50:00,149.96,149.96,149.78,149.8,3689.0,135.5438,135.5438,135.3811,135.3992,3689.0
2019-11-21 10:55:00,149.77,149.79,149.63,149.63,18986.0,135.3721,135.3901,135.2455,135.2455,18986.0
2019-11-21 11:00:00,149.67,150.01,149.66,149.93,17926.0,135.2817,135.589,135.2726,135.5167,17926.0
2019-11-21 11:05:00,149.95,150.31,149.92,150.22,7988.0,135.5348,135.8602,135.5076,135.7788,7988.0
2019-11-21 11:10:00,150.26,150.33,150.23,150.25,8677.0,135.815,135.8782,135.7878,135.8059,8677.0
2019-11-21 11:15:00,150.24,150.24,150.09,150.17,3263.0,135.7969,135.7969,135.6613,135.7336,3263.0
2019-11-21 11:20:00,150.15,150.18,150.09,150.12,2824.0,135.7155,135.7427,135.6613,135.6884,2824.0
2019-11-21 11:25:00,150.17,150.31,150.17,150.22,7707.0,135.7336,135.8602,135.7336,135.7788,7707.0
2019-11-21 11:30:00,150.21,150.21,149.99,150.08,6390.0,135.7698,135.7698,135.5709,135.6523,6390.0
2019-11-21 11:35:00,150.08,150.22,150.08,150.22,3423.0,135.6523,135.7788,135.6523,135.7788,3423.0
2019-11-21 11:40:00,150.18,150.25,150.15,150.25,3034.0,135.7427,135.8059,135.7155,135.8059,3034.0
2019-11-21 11:45:00,150.28,150.29,150.09,150.13,5040.0,135.833,135.8421,135.6613,135.6975,5040.0
2019-11-21 11:50:00,150.14,150.16,149.96,150.02,10022.0,135.7065,135.7246,135.5438,135.598,10022.0
2019-11-21 11:55:00,150.06,150.13,150.06,150.11,2601.0,135.6342,135.6975,135.6342,135.6794,2601.0
2019-11-21 12:00:00,150.09,150.22,150.09,150.16,9561.0,135.6613,135.7788,135.6613,135.7246,9561.0
2019-11-21 12:05:00,150.18,150.38,150.18,150.38,3674.0,135.7427,135.9234,135.7427,135.9234,3674.0
2019-11-21 12:10:00,150.38,150.45,150.38,150.39,13673.0,135.9234,135.9867,135.9234,135.9325,13673.0
2019-11-21 12:15:00,150.4,150.57,150.39,150.43,5063.0,135.9415,136.0952,135.9325,135.9686,5063.0
2019-11-21 12:20:00,150.45,150.51,150.42,150.46,4351.0,135.9867,136.0409,135.9596,135.9957,4351.0
2019-11-21 12:25:00,150.46,150.46,150.41,150.44,1687.0,135.9957,135.9957,135.9505,135.9777,1687.0
2019-11-21 12:30:00,150.42,150.59,150.41,150.54,12469.0,135.9596,136.1132,135.9505,136.068,12469.0
2019-11-21 12:35:00,150.56,150.8,150.52,150.79,17243.0,136.0861,136.3031,136.05,136.294,17243.0
2019-11-21 12:40:00,150.78,150.78,150.63,150.72,5024.0,136.285,136.285,136.1494,136.2307,5024.0
2019-11-21 12:45:00,150.71,150.71,150.59,150.6,2640.0,136.2217,136.2217,136.1132,136.1223,2640.0
2019-11-21 12:50:00,150.61,150.62,150.52,150.59,5731.0,136.1313,136.1404,136.05,136.1132,5731.0
2019-11-21 12:55:00,150.59,150.6,150.5,150.51,3328.0,136.1132,136.1223,136.0319,136.0409,3328.0
2019-11-21 13:00:00,150.51,150.62,150.51,150.56,3738.0,136.0409,136.1404,136.0409,136.0861,3738.0
2019-11-21 13:05:00,150.58,150.66,150.54,150.55,7121.0,136.1042,136.1765,136.068,136.0771,7121.0
2019-11-21 13:10:00,150.54,150.56,150.33,150.34,4003.0,136.068,136.0861,135.8782,135.8873,4003.0
2019-11-21 13:15:00,150.35,150.38,150.33,150.38,1672.0,135.8963,135.9234,135.8782,135.9234,1672.0
2019-11-21 13:20:00,150.35,150.35,150.26,150.31,3900.0,135.8963,135.8963,135.815,135.8602,3900.0
2019-11-21 13:25:00,150.36,150.41,150.33,150.41,6816.0,135.9054,135.9505,135.8782,135.9505,6816.0
2019-11-21 13:30:00,150.42,150.56,150.42,150.48,6376.0,135.9596,136.0861,135.9596,136.0138,6376.0
2019-11-21 13:35:00,150.48,150.48,150.37,150.37,2867.0,136.0138,136.0138,135.9144,135.9144,2867.0
2019-11-21 13:40:00,150.32,150.35,150.23,150.29,2868.0,135.8692,135.8963,135.7878,135.8421,2868.0
2019-11-21 13:45:00,150.29,150.36,150.29,150.3,83475.0,135.8421,135.9054,135.8421,135.8511,83475.0
2019-11-21 13:50:00,150.29,150.29,150.02,150.05,3975.0,135.8421,135.8421,135.598,135.6252,3975.0
2019-11-21 13:55:00,149.99,150.13,149.99,150.13,3953.0,135.5709,135.6975,135.5709,135.6975,3953.0
2019-11-21 14:00:00,150.16,150.2,150.02,150.03,4658.0,135.7246,135.7607,135.598,135.6071,4658.0
2019-11-21 14:05:00,150.06,150.23,150.06,150.18,3325.0,135.6342,135.7878,135.6342,135.7427,3325.0
2019-11-21 14:10:00,150.2,150.3,150.19,150.28,3373.0,135.7607,135.8511,135.7517,135.833,3373.0
2019-11-21 14:15:00,150.28,150.43,150.27,150.41,13168.0,135.833,135.9686,135.824,135.9505,13168.0
2019-11-21 14:20:00,150.4,150.48,150.4,150.44,5974.0,135.9415,136.0138,135.9415,135.9777,5974.0
2019-11-21 14:25:00,150.48,150.56,150.46,150.54,3901.0,136.0138,136.0861,135.9957,136.068,3901.0
2019-11-21 14:30:00,150.57,150.58,150.49,150.58,8170.0,136.0952,136.1042,136.0229,136.1042,8170.0
2019-11-21 14:35:00,150.58,150.62,150.52,150.52,12387.0,136.1042,136.1404,136.05,136.05,12387.0
2019-11-21 14:40:00,150.48,150.54,150.48,150.49,7673.0,136.0138,136.068,136.0138,136.0229,7673.0
2019-11-21 14:45:00,150.5,150.52,150.33,150.33,7121.0,136.0319,136.05,135.8782,135.8782,7121.0
2019-11-21 14:50:00,150.34,150.37,150.31,150.31,6627.0,135.8873,135.9144,135.8602,135.8602,6627.0
2019-11-21 14:55:00,150.31,150.32,150.25,150.29,10036.0,135.8602,135.8692,135.8059,135.8421,10036.0
2019-11-21 15:00:00,150.27,150.32,150.25,150.29,8427.0,135.824,135.8692,135.8059,135.8421,8427.0
2019-11-21 15:05:00,150.3,150.3,150.08,150.22,29486.0,135.8511,135.8511,135.6523,135.7788,29486.0
2019-11-21 15:10:00,150.24,150.32,150.19,150.28,11573.0,135.7969,135.8692,135.7517,135.833,11573.0
2019-11-21 15:15:00,150.28,150.37,150.26,150.37,11244.0,135.833,135.9144,135.815,135.9144,11244.0
2019-11-21 15:20:00,150.37,150.37,150.25,150.26,6840.0,135.9144,135.9144,135.8059,135.815,6840.0
2019-11-21 15:25:00,150.27,150.29,150.15,150.19,9149.0,135.824,135.8421,135.7155,135.7517,9149.0
2019-11-21 15:30:00,150.18,150.3,150.18,150.25,16068.0,135.7427,135.8511,135.7427,135.8059,16068.0
2019-11-21 15:35:00,150.25,150.27,150.03,150.03,37902.0,135.8059,135.824,135.6071,135.6071,37902.0
2019-11-21 15:40:00,150.03,150.21,149.99,150.2,68968.0,135.6071,135.7698,135.5709,135.7607,68968.0
2019-11-21 15:45:00,150.21,150.22,150.02,150.03,120881.0,135.7698,135.7788,135.598,135.6071,120881.0
2019-11-21 15:50:00,150.03,150.03,149.8,149.99,40940.0,135.6071,135.6071,135.3992,135.5709,40940.0
2019-11-21 15:55:00,150.0,150.05,149.89,149.98,68300.0,135.58,135.6252,135.4805,135.5619,68300.0
2019-11-22 09:30:00,150.05,151.41,150.05,150.27,19872.0,135.6252,136.8544,135.6252,135.824,19872.0
2019-11-22 09:35:00,150.45,150.7,150.35,150.56,12886.0,135.9867,136.2127,135.8963,136.0861,12886.0
2019-11-22 09:40:00,150.54,150.83,150.54,150.59,4422.0,136.068,136.3302,136.068,136.1132,4422.0
2019-11-22 09:45:00,150.62,150.76,150.51,150.76,8790.0,136.1404,136.2669,136.0409,136.2669,8790.0
2019-11-22 09:50:00,150.83,150.94,150.71,150.84,4508.0,136.3302,136.4296,136.2217,136.3392,4508.0
2019-11-22 09:55:00,150.82,151.26,150.68,151.26,6247.0,136.3211,136.7188,136.1946,136.7188,6247.0
2019-11-22 10:00:00,151.13,151.2,150.82,150.86,6828.0,136.6013,136.6646,136.3211,136.3573,6828.0
2019-11-22 10:05:00,150.84,150.89,150.6,150.72,3001.0,136.3392,136.3844,136.1223,136.2307,3001.0
2019-11-22 10:10:00,150.73,150.95,150.67,150.8,7379.0,136.2398,136.4386,136.1855,136.3031,7379.0
2019-11-22 10:15:00,150.85,150.95,150.7,150.71,6992.0,136.3482,136.4386,136.2127,136.2217,6992.0
2019-11-22 10:20:00,150.72,150.96,150.72,150.8,9823.0,136.2307,136.4477,136.2307,136.3031,9823.0
2019-11-22 10:25:00,150.82,150.94,150.76,150.84,4396.0,136.3211,136.4296,136.2669,136.3392,4396.0
2019-11-22 10:30:00,150.83,151.03,150.8,150.84,4838.0,136.3302,136.5109,136.3031,136.3392,4838.0
2019-11-22 10:35:00,150.9,151.21,150.9,151.21,6997.0,136.3934,136.6736,136.3934,136.6736,6997.0
2019-11-22 10:40:00,151.19,151.33,151.01,151.33,14963.0,136.6556,136.7821,136.4929,136.7821,14963.0
2019-11-22 10:45:00,151.36,151.42,151.26,151.35,9858.0,136.8092,136.8634,136.7188,136.8002,9858.0
2019-11-22 10:50:00,151.38,151.38,151.04,151.13,16196.0,136.8273,136.8273,136.52,136.6013,16196.0
2019-11-22 10:55:00,151.16,151.34,151.07,151.34,11169.0,136.6284,136.7911,136.5471,136.7911,11169.0
2019-11-22 11:00:00,151.29,151.31,151.07,151.2,10941.0,136.7459,136.764,136.5471,136.6646,10941.0
2019-11-22 11:05:00,151.16,151.19,150.95,151.06,15694.0,136.6284,136.6556,136.4386,136.5381,15694.0
2019-11-22 11:10:00,151.0,151.11,150.96,151.11,7999.0,136.4838,136.5833,136.4477,136.5833,7999.0
2019-11-22 11:15:00,151.19,151.33,151.08,151.29,5888.0,136.6556,136.7821,136.5561,136.7459,5888.0
2019-11-22 11:20:00,151.33,151.36,151.2,151.32,5155.0,136.7821,136.8092,136.6646,136.7731,5155.0
2019-11-22 11:25:00,151.34,151.35,151.17,151.26,6509.0,136.7911,136.8002,136.6375,136.7188,6509.0
2019-11-22 11:30:00,151.3,151.32,151.08,151.25,6220.0,136.755,136.7731,136.5561,136.7098,6220.0
2019-11-22 11:35:00,151.25,151.29,151.12,151.2,5568.0,136.7098,136.7459,136.5923,136.6646,5568.0
2019-11-22 11:40:00,151.21,151.47,151.21,151.47,7123.0,136.6736,136.9086,136.6736,136.9086,7123.0
2019-11-22 11:45:00,151.44,151.66,151.38,151.66,7337.0,136.8815,137.0804,136.8273,137.0804,7337.0
2019-11-22 11:50:00,151.64,151.65,151.39,151.4,5057.0,137.0623,137.0713,136.8363,136.8454,5057.0
2019-11-22 11:55:00,151.4,151.42,151.25,151.27,3712.0,136.8454,136.8634,136.7098,136.7279,3712.0
2019-11-22 12:00:00,151.27,151.39,151.2,151.34,3268.0,136.7279,136.8363,136.6646,136.7911,3268.0
2019-11-22 12:05:00,151.34,151.43,151.25,151.33,3130.0,136.7911,136.8725,136.7098,136.7821,3130.0
2019-11-22 12:10:00,151.3,151.31,151.18,151.18,3108.0,136.755,136.764,136.6465,136.6465,3108.0
2019-11-22 12:15:00,151.11,151.17,150.98,150.98,7614.0,136.5833,136.6375,136.4657,136.4657,7614.0
2019-11-22 12:20:00,151.01,151.25,151.01,151.18,6422.0,136.4929,136.7098,136.4929,136.6465,6422.0
2019-11-22 12:25:00,151.21,151.22,151.1,151.15,3770.0,136.6736,136.6827,136.5742,136.6194,3770.0
2019-11-22 12:30:00,151.16,151.21,151.02,151.05,7020.0,136.6284,136.6736,136.5019,136.529,7020.0
2019-11-22 12:35:00,151.1,151.25,151.1,151.11,4351.0,136.5742,136.7098,136.5742,136.5833,4351.0
2019-11-22 12:40:00,151.1,151.15,151.05,151.15,1916.0,136.5742,136.6194,136.529,136.6194,1916.0
2019-11-22 12:45:00,151.24,151.35,151.17,151.26,5441.0,136.7008,136.8002,136.6375,136.7188,5441.0
2019-11-22 12:50:00,151.27,151.31,151.25,151.26,2820.0,136.7279,136.764,136.7098,136.7188,2820.0
2019-11-22 12:55:00,151.24,151.28,151.21,151.28,2134.0,136.7008,136.7369,136.6736,136.7369,2134.0
2019-11-22 13:00:00,151.28,151.44,151.28,151.4,3851.0,136.7369,136.8815,136.7369,136.8454,3851.0
2019-11-22 13:05:00,151.39,151.39,151.3,151.36,2948.0,136.8363,136.8363,136.755,136.8092,2948.0
2019-11-22 13:10:00,151.36,151.38,151.33,151.38,2475.0,136.8092,136.8273,136.7821,136.8273,2475.0
2019-11-22 13:15:00,151.44,151.48,151.41,151.47,4653.0,136.8815,136.9177,136.8544,136.9086,4653.0
2019-11-22 13:20:00,151.47,151.65,151.46,151.63,7340.0,136.9086,137.0713,136.8996,137.0533,7340.0
2019-11-22 13:25:00,151.62,151.64,151.56,151.63,6059.0,137.0442,137.0623,136.99,137.0533,6059.0
2019-11-22 13:30:00,151.66,151.74,151.56,151.57,8140.0,137.0804,137.1527,136.99,136.999,8140.0
2019-11-22 13:35:00,151.56,151.69,151.54,151.65,7853.0,136.99,137.1075,136.9719,137.0713,7853.0
2019-11-22 13:40:00,151.67,151.72,151.65,151.72,5084.0,137.0894,137.1346,137.0713,137.1346,5084.0
2019-11-22 13:45:00,151.74,151.75,151.64,151.65,9818.0,137.1527,137.1617,137.0623,137.0713,9818.0
2019-11-22 13:50:00,151.63,151.72,151.61,151.62,8825.0,137.0533,137.1346,137.0352,137.0442,8825.0
2019-11-22 13:55:00,151.62,151.62,151.44,151.46,6103.0,137.0442,137.0442,136.8815,136.8996,6103.0
2019-11-22 14:00:00,151.5,151.5,151.43,151.49,8497.0,136.9358,136.9358,136.8725,136.9267,8497.0
2019-11-22 14:05:00,151.48,151.64,151.48,151.54,10772.0,136.9177,137.0623,136.9177,136.9719,10772.0
2019-11-22 14:10:00,151.53,151.53,151.36,151.38,9436.0,136.9629,136.9629,136.8092,136.8273,9436.0
2019-11-22 14:15:00,151.4,151.46,151.37,151.38,6307.0,136.8454,136.8996,136.8183,136.8273,6307.0
2019-11-22 14:20:00,151.41,151.45,151.31,151.36,6301.0,136.8544,136.8906,136.764,136.8092,6301.0
2019-11-22 14:25:00,151.36,151.42,151.33,151.39,5530.0,136.8092,136.8634,136.7821,136.8363,5530.0
2019-11-22 14:30:00,151.39,151.46,151.3,151.46,7572.0,136.8363,136.8996,136.755,136.8996,7572.0
2019-11-22 14:35:00,151.46,151.47,151.39,151.42,3895.0,136.8996,136.9086,136.8363,136.8634,3895.0
2019-11-22 14:40:00,151.41,151.41,151.28,151.37,5781.0,136.8544,136.8544,136.7369,136.8183,5781.0
2019-11-22 14:45:00,151.35,151.38,151.26,151.29,9170.0,136.8002,136.8273,136.7188,136.7459,9170.0
2019-11-22 14:50:00,151.26,151.5,151.26,151.33,15781.0,136.7188,136.9358,136.7188,136.7821,15781.0
2019-11-22 14:55:00,151.34,151.44,151.31,151.35,18474.0,136.7911,136.8815,136.764,136.8002,18474.0
2019-11-22 15:00:00,151.36,151.52,151.34,151.34,14745.0,136.8092,136.9538,136.7911,136.7911,14745.0
2019-11-22 15:05:00,151.35,151.37,151.16,151.18,3749.0,136.8002,136.8183,136.6284,136.6465,3749.0
2019-11-22 15:10:00,151.15,151.22,151.13,151.21,4689.0,136.6194,136.6827,136.6013,136.6736,4689.0
2019-11-22 15:15:00,151.23,151.23,151.13,151.18,6526.0,136.6917,136.6917,136.6013,136.6465,6526.0
2019-11-22 15:20:00,151.14,151.19,151.12,151.17,5518.0,136.6104,136.6556,136.5923,136.6375,5518.0
2019-11-22 15:25:00,151.17,151.23,151.16,151.16,6902.0,136.6375,136.6917,136.6284,136.6284,6902.0
2019-11-22 15:30:00,151.18,151.28,151.18,151.22,5642.0,136.6465,136.7369,136.6465,136.6827,5642.0
2019-11-22 15:35:00,151.22,151.29,151.2,151.26,12466.0,136.6827,136.7459,136.6646,136.7188,12466.0
2019-11-22 15:40:00,151.26,151.3,151.21,151.27,14197.0,136.7188,136.755,136.6736,136.7279,14197.0
2019-11-22 15:45:00,151.29,151.31,151.16,151.2,15445.0,136.7459,136.764,136.6284,136.6646,15445.0
2019-11-22 15:50:00,151.18,151.21,151.09,151.14,28800.0,136.6465,136.6736,136.5652,136.6104,28800.0
2019-11-22 15:55:00,151.13,151.26,151.07,151.12,56045.0,136.6013,136.7188,136.5471,136.5923,56045.0
2019-11-25 09:30:00,151.33,152.32,150.98,151.8,13840.0,136.7821,137.6769,136.4657,137.2069,13840.0
2019-11-25 09:35:00,151.96,152.01,151.58,151.71,3259.0,137.3515,137.3967,137.0081,137.1256,3259.0
2019-11-25 09:40:00,151.69,151.74,151.39,151.39,2758.0,137.1075,137.1527,136.8363,136.8363,2758.0
2019-11-25 09:45:00,151.56,151.87,151.56,151.84,1900.0,136.99,137.2702,136.99,137.2431,1900.0
2019-11-25 09:50:00,151.94,152.03,151.85,151.97,2527.0,137.3335,137.4148,137.2521,137.3606,2527.0
2019-11-25 09:55:00,151.95,151.97,151.66,151.68,4198.0,137.3425,137.3606,137.0804,137.0985,4198.0
2019-11-25 10:00:00,151.69,151.75,151.17,151.17,3765.0,137.1075,137.1617,136.6375,136.6375,3765.0
2019-11-25 10:05:00,151.15,151.21,151.07,151.14,5821.0,136.6194,136.6736,136.5471,136.6104,5821.0
2019-11-25 10:10:00,151.13,151.2,150.86,151.19,12042.0,136.6013,136.6646,136.3573,136.6556,12042.0
2019-11-25 10:15:00,151.16,151.17,150.97,151.09,4668.0,136.6284,136.6375,136.4567,136.5652,4668.0
2019-11-25 10:20:00,151.11,151.11,150.91,150.93,2868.0,136.5833,136.5833,136.4025,136.4206,2868.0
2019-11-25 10:25:00,150.94,151.06,150.93,150.93,1342.0,136.4296,136.5381,136.4206,136.4206,1342.0
2019-11-25 10:30:00,150.93,151.0,150.73,150.75,23407.0,136.4206,136.4838,136.2398,136.2579,23407.0
2019-11-25 10:35:00,150.73,150.8,150.66,150.8,5499.0,136.2398,136.3031,136.1765,136.3031,5499.0
2019-11-25 10:40:00,150.69,150.84,150.63,150.78,5980.0,136.2036,136.3392,136.1494,136.285,5980.0
2019-11-25 10:45:00,150.81,150.91,150.8,150.89,6581.0,136.3121,136.4025,136.3031,136.3844,6581.0
2019-11-25 10:50:00,150.9,150.9,150.63,150.66,7012.0,136.3934,136.3934,136.1494,136.1765,7012.0
2019-11-25 10:55:00,150.67,150.73,150.58,150.63,5301.0,136.1855,136.2398,136.1042,136.1494,5301.0
2019-11-25 11:00:00,150.67,150.72,150.57,150.65,5134.0,136.1855,136.2307,136.0952,136.1675,5134.0
2019-11-25 11:05:00,150.66,150.66,150.42,150.42,6635.0,136.1765,136.1765,135.9596,135.9596,6635.0
2019-11-25 11:10:00,150.42,150.46,150.28,150.34,7801.0,135.9596,135.9957,135.833,135.8873,7801.0
2019-11-25 11:15:00,150.34,150.34,150.22,150.24,4780.0,135.8873,135.8873,135.7788,135.7969,4780.0
2019-11-25 11:20:00,150.26,150.32,150.2,150.26,76309.0,135.815,135.8692,135.7607,135.815,76309.0
2019-11-25 11:25:00,150.25,150.37,150.2,150.24,11171.0,135.8059,135.9144,135.7607,135.7969,11171.0
2019-11-25 11:30:00,150.21,150.28,150.2,150.26,13941.0,135.7698,135.833,135.7607,135.815,13941.0
2019-11-25 11:35:00,150.27,150.31,150.12,150.13,16808.0,135.824,135.8602,135.6884,135.6975,16808.0
2019-11-25 11:40:00,150.12,150.27,150.09,150.2,4216.0,135.6884,135.824,135.6613,135.7607,4216.0
2019-11-25 11:45:00,150.2,150.23,150.18,150.22,5263.0,135.7607,135.7878,135.7427,135.7788,5263.0
2019-11-25 11:50:00,150.21,150.23,150.11,150.13,10058.0,135.7698,135.7878,135.6794,135.6975,10058.0
2019-11-25 11:55:00,150.13,150.15,150.02,150.04,52976.0,135.6975,135.7155,135.598,135.6161,52976.0
2019-11-25 12:00:00,150.04,150.09,149.96,149.96,11619.0,135.6161,135.6613,135.5438,135.5438,11619.0
2019-11-25 12:05:00,149.96,149.96,149.89,149.93,4220.0,135.5438,135.5438,135.4805,135.5167,4220.0
2019-11-25 12:10:00,149.93,149.94,149.84,149.84,6126.0,135.5167,135.5257,135.4353,135.4353,6126.0
2019-11-25 12:15:00,149.87,149.97,149.84,149.89,3838.0,135.4625,135.5528,135.4353,135.4805,3838.0
2019-11-25 12:20:00,149.91,149.96,149.87,149.95,13692.0,135.4986,135.5438,135.4625,135.5348,13692.0
2019-11-25 12:25:00,149.96,150.01,149.86,149.94,10747.0,135.5438,135.589,135.4534,135.5257,10747.0
2019-11-25 12:30:00,149.95,149.96,149.88,149.94,12945.0,135.5348,135.5438,135.4715,135.5257,12945.0
2019-11-25 12:35:00,149.94,149.94,149.87,149.87,5130.0,135.5257,135.5257,135.4625,135.4625,5130.0
2019-11-25 12:40:00,149.86,149.86,149.75,149.78,5197.0,135.4534,135.4534,135.354,135.3811,5197.0
2019-11-25 12:45:00,149.78,149.79,149.64,149.64,4889.0,135.3811,135.3901,135.2546,135.2546,4889.0
2019-11-25 12:50:00,149.67,149.73,149.65,149.7,2268.0,135.2817,135.3359,135.2636,135.3088,2268.0
2019-11-25 12:55:00,149.71,149.79,149.7,149.79,2847.0,135.3178,135.3901,135.3088,135.3901,2847.0
2019-11-25 13:00:00,149.85,149.93,149.78,149.91,9993.0,135.4444,135.5167,135.3811,135.4986,9993.0
2019-11-25 13:05:00,149.89,149.89,149.78,149.78,5011.0,135.4805,135.4805,135.3811,135.3811,5011.0
2019-11-25 13:10:00,149.78,149.81,149.63,149.67,4000.0,135.3811,135.4082,135.2455,135.2817,4000.0
2019-11-25 13:15:00,149.68,149.74,149.57,149.59,5745.0,135.2907,135.345,135.1913,135.2094,5745.0
2019-11-25 13:20:00,149.6,149.62,149.51,149.54,3885.0,135.2184,135.2365,135.1371,135.1642,3885.0
2019-11-25 13:25:00,149.52,149.6,149.47,149.57,3336.0,135.1461,135.2184,135.1009,135.1913,3336.0
2019-11-25 13:30:00,149.58,149.58,149.48,149.55,5291.0,135.2003,135.2003,135.1099,135.1732,5291.0
2019-11-25 13:35:00,149.59,149.59,149.56,149.56,2000.0,135.2094,135.2094,135.1823,135.1823,2000.0
2019-11-25 13:40:00,149.58,149.59,149.52,149.53,4050.0,135.2003,135.2094,135.1461,135.1551,4050.0
2019-11-25 13:45:00,149.5,149.56,149.49,149.51,2616.0,135.128,135.1823,135.119,135.1371,2616.0
2019-11-25 13:50:00,149.52,149.75,149.51,149.65,6057.0,135.1461,135.354,135.1371,135.2636,6057.0
2019-11-25 13:55:00,149.66,149.69,149.65,149.68,2320.0,135.2726,135.2998,135.2636,135.2907,2320.0
2019-11-25 14:00:00,149.66,149.87,149.6,149.85,7233.0,135.2726,135.4625,135.2184,135.4444,7233.0
2019-11-25 14:05:00,149.86,149.86,149.76,149.81,32600.0,135.4534,135.4534,135.363,135.4082,32600.0
2019-11-25 14:10:00,149.81,149.89,149.81,149.82,2512.0,135.4082,135.4805,135.4082,135.4173,2512.0
2019-11-25 14:15:00,149.83,149.93,149.78,149.9,5866.0,135.4263,135.5167,135.3811,135.4896,5866.0
2019-11-25 14:20:00,149.86,149.86,149.79,149.8,2427.0,135.4534,135.4534,135.3901,135.3992,2427.0
2019-11-25 14:25:00,149.8,149.8,149.72,149.74,3907.0,135.3992,135.3992,135.3269,135.345,3907.0
2019-11-25 14:30:00,149.77,149.89,149.77,149.89,4557.0,135.3721,135.4805,135.3721,135.4805,4557.0
2019-11-25 14:35:00,149.9,149.92,149.77,149.77,6216.0,135.4896,135.5076,135.3721,135.3721,6216.0
2019-11-25 14:40:00,149.77,149.81,149.73,149.77,7794.0,135.3721,135.4082,135.3359,135.3721,7794.0
2019-11-25 14:45:00,149.76,149.83,149.76,149.82,6067.0,135.363,135.4263,135.363,135.4173,6067.0
2019-11-25 14:50:00,149.81,149.81,149.66,149.72,8280.0,135.4082,135.4082,135.2726,135.3269,8280.0
2019-11-25 14:55:00,149.73,149.8,149.72,149.73,9433.0,135.3359,135.3992,135.3269,135.3359,9433.0
2019-11-25 15:00:00,149.7,149.77,149.69,149.75,5795.0,135.3088,135.3721,135.2998,135.354,5795.0
2019-11-25 15:05:00,149.75,149.77,149.68,149.75,5525.0,135.354,135.3721,135.2907,135.354,5525.0
2019-11-25 15:10:00,149.74,149.84,149.72,149.84,6495.0,135.345,135.4353,135.3269,135.4353,6495.0
2019-11-25 15:15:00,149.83,149.85,149.78,149.82,7660.0,135.4263,135.4444,135.3811,135.4173,7660.0
2019-11-25 15:20:00,149.83,149.94,149.83,149.92,9860.0,135.4263,135.5257,135.4263,135.5076,9860.0
2019-11-25 15:25:00,149.95,150.07,149.95,150.0,14841.0,135.5348,135.6432,135.5348,135.58,14841.0
2019-11-25 15:30:00,150.01,150.03,149.96,150.0,15496.0,135.589,135.6071,135.5438,135.58,15496.0
2019-11-25 15:35:00,150.0,150.01,149.89,149.97,15780.0,135.58,135.589,135.4805,135.5528,15780.0
2019-11-25 15:40:00,149.97,149.99,149.81,149.81,14977.0,135.5528,135.5709,135.4082,135.4082,14977.0
2019-11-25 15:45:00,149.81,149.87,149.71,149.71,20394.0,135.4082,135.4625,135.3178,135.3178,20394.0
2019-11-25 15:50:00,149.71,149.97,149.68,149.95,27320.0,135.3178,135.5528,135.2907,135.5348,27320.0
2019-11-25 15:55:00,149.94,150.03,149.76,149.97,73686.0,135.5257,135.6071,135.363,135.5528,73686.0
2019-11-26 09:30:00,150.38,150.8,149.92,150.59,13190.0,135.9234,136.3031,135.5076,136.1132,13190.0
2019-11-26 09:35:00,150.8,151.0,150.62,150.79,4932.0,136.3031,136.4838,136.1404,136.294,4932.0
2019-11-26 09:40:00,150.81,150.98,150.75,150.88,6795.0,136.3121,136.4657,136.2579,136.3754,6795.0
2019-11-26 09:45:00,150.98,151.32,150.98,151.14,4806.0,136.4657,136.7731,136.4657,136.6104,4806.0
2019-11-26 09:50:00,151.16,151.28,151.07,151.11,8259.0,136.6284,136.7369,136.5471,136.5833,8259.0
2019-11-26 09:55:00,151.08,151.19,150.99,151.19,9742.0,136.5561,136.6556,136.4748,136.6556,9742.0
2019-11-26 10:00:00,151.06,151.06,150.96,151.03,5624.0,136.5381,136.5381,136.4477,136.5109,5624.0
2019-11-26 10:05:00,151.02,151.06,150.93,151.05,11730.0,136.5019,136.5381,136.4206,136.529,11730.0
2019-11-26 10:10:00,151.05,151.17,151.02,151.08,10399.0,136.529,136.6375,136.5019,136.5561,10399.0
2019-11-26 10:15:00,151.08,151.08,150.67,150.67,13235.0,136.5561,136.5561,136.1855,136.1855,13235.0
2019-11-26 10:20:00,150.66,150.76,150.55,150.56,4584.0,136.1765,136.2669,136.0771,136.0861,4584.0
2019-11-26 10:25:00,150.56,150.7,150.51,150.64,6491.0,136.0861,136.2127,136.0409,136.1584,6491.0
2019-11-26 10:30:00,150.58,150.58,150.37,150.56,5898.0,136.1042,136.1042,135.9144,136.0861,5898.0
2019-11-26 10:35:00,150.52,150.55,150.39,150.5,4535.0,136.05,136.0771,135.9325,136.0319,4535.0
2019-11-26 10:40:00,150.47,150.56,150.38,150.4,5510.0,136.0048,136.0861,135.9234,135.9415,5510.0
2019-11-26 10:45:00,150.39,150.52,150.31,150.33,4645.0,135.9325,136.05,135.8602,135.8782,4645.0
2019-11-26 10:50:00,150.32,150.35,150.19,150.19,6664.0,135.8692,135.8963,135.7517,135.7517,6664.0
2019-11-26 10:55:00,150.18,150.38,150.18,150.31,7031.0,135.7427,135.9234,135.7427,135.8602,7031.0
2019-11-26 11:00:00,150.34,150.6,150.34,150.54,5453.0,135.8873,136.1223,135.8873,136.068,5453.0
2019-11-26 11:05:00,150.53,150.57,150.4,150.41,5973.0,136.059,136.0952,135.9415,135.9505,5973.0
2019-11-26 11:10:00,150.42,150.6,150.42,150.58,5525.0,135.9596,136.1223,135.9596,136.1042,5525.0
2019-11-26 11:15:00,150.58,150.6,150.53,150.59,4188.0,136.1042,136.1223,136.059,136.1132,4188.0
2019-11-26 11:20:00,150.62,150.78,150.61,150.7,3330.0,136.1404,136.285,136.1313,136.2127,3330.0
2019-11-26 11:25:00,150.74,150.9,150.73,150.88,2573.0,136.2488,136.3934,136.2398,136.3754,2573.0
2019-11-26 11:30:00,150.85,150.85,150.73,150.78,5885.0,136.3482,136.3482,136.2398,136.285,5885.0
2019-11-26 11:35:00,150.78,150.96,150.69,150.87,3380.0,136.285,136.4477,136.2036,136.3663,3380.0
2019-11-26 11:40:00,150.84,150.85,150.8,150.81,1734.0,136.3392,136.3482,136.3031,136.3121,1734.0
2019-11-26 11:45:00,150.82,150.9,150.75,150.75,2537.0,136.3211,136.3934,136.2579,136.2579,2537.0
2019-11-26 11:50:00,150.73,150.81,150.72,150.81,2388.0,136.2398,136.3121,136.2307,136.3121,2388.0
2019-11-26 11:55:00,150.8,150.93,150.77,150.92,3007.0,136.3031,136.4206,136.2759,136.4115,3007.0
2019-11-26 12:00:00,150.96,151.0,150.89,150.93,6205.0,136.4477,136.4838,136.3844,136.4206,6205.0
2019-11-26 12:05:00,150.94,150.94,150.85,150.87,1500.0,136.4296,136.4296,136.3482,136.3663,1500.0
2019-11-26 12:10:00,150.93,151.06,150.93,151.02,2723.0,136.4206,136.5381,136.4206,136.5019,2723.0
2019-11-26 12:15:00,151.0,151.02,150.94,150.96,5689.0,136.4838,136.5019,136.4296,136.4477,5689.0
2019-11-26 12:20:00,150.94,150.94,150.85,150.9,4485.0,136.4296,136.4296,136.3482,136.3934,4485.0
2019-11-26 12:25:00,150.89,151.07,150.89,151.07,1815.0,136.3844,136.5471,136.3844,136.5471,1815.0
2019-11-26 12:30:00,151.08,151.12,151.02,151.12,3104.0,136.5561,136.5923,136.5019,136.5923,3104.0
2019-11-26 12:35:00,151.11,151.16,151.07,151.16,1878.0,136.5833,136.6284,136.5471,136.6284,1878.0
2019-11-26 12:40:00,151.15,151.21,151.1,151.15,3033.0,136.6194,136.6736,136.5742,136.6194,3033.0
2019-11-26 12:45:00,151.16,151.24,151.15,151.21,5462.0,136.6284,136.7008,136.6194,136.6736,5462.0
2019-11-26 12:50:00,151.21,151.23,151.13,151.13,3484.0,136.6736,136.6917,136.6013,136.6013,3484.0
2019-11-26 12:55:00,151.15,151.19,151.09,151.09,3228.0,136.6194,136.6556,136.5652,136.5652,3228.0
2019-11-26 13:00:00,151.07,151.16,151.07,151.14,3085.0,136.5471,136.6284,136.5471,136.6104,3085.0
2019-11-26 13:05:00,151.13,151.14,151.07,151.13,5589.0,136.6013,136.6104,136.5471,136.6013,5589.0
2019-11-26 13:10:00,151.1,151.16,151.07,151.16,2478.0,136.5742,136.6284,136.5471,136.6284,2478.0
2019-11-26 13:15:00,151.16,151.23,151.13,151.21,5838.0,136.6284,136.6917,136.6013,136.6736,5838.0
2019-11-26 13:20:00,151.19,151.22,151.1,151.11,3832.0,136.6556,136.6827,136.5742,136.5833,3832.0
2019-11-26 13:25:00,151.12,151.13,151.08,151.08,3930.0,136.5923,136.6013,136.5561,136.5561,3930.0
2019-11-26 13:30:00,151.08,151.08,150.98,151.03,4301.0,136.5561,136.5561,136.4657,136.5109,4301.0
2019-11-26 13:35:00,151.08,151.16,151.07,151.16,2366.0,136.5561,136.6284,136.5471,136.6284,2366.0
2019-11-26 13:40:00,151.2,151.2,151.11,151.18,7449.0,136.6646,136.6646,136.5833,136.6465,7449.0
2019-11-26 13:45:00,151.18,151.33,151.17,151.32,2200.0,136.6465,136.7821,136.6375,136.7731,2200.0
2019-11-26 13:50:00,151.32,151.39,151.29,151.35,9801.0,136.7731,136.8363,136.7459,136.8002,9801.0
2019-11-26 13:55:00,151.36,151.46,151.34,151.46,2459.0,136.8092,136.8996,136.7911,136.8996,2459.0
2019-11-26 14:00:00,151.49,151.5,151.35,151.36,5100.0,136.9267,136.9358,136.8002,136.8092,5100.0
2019-11-26 14:05:00,151.34,151.42,151.33,151.42,2033.0,136.7911,136.8634,136.7821,136.8634,2033.0
2019-11-26 14:10:00,151.47,151.47,151.43,151.44,4359.0,136.9086,136.9086,136.8725,136.8815,4359.0
2019-11-26 14:15:00,151.43,151.46,151.15,151.15,6365.0,136.8725,136.8996,136.6194,136.6194,6365.0
2019-11-26 14:20:00,151.11,151.12,151.04,151.07,4176.0,136.5833,136.5923,136.52,136.5471,4176.0
2019-11-26 14:25:00,151.05,151.1,151.05,151.1,5068.0,136.529,136.5742,136.529,136.5742,5068.0
2019-11-26 14:30:00,151.12,151.19,151.08,151.12,2898.0,136.5923,136.6556,136.5561,136.5923,2898.0
2019-11-26 14:35:00,151.11,151.21,151.11,151.19,4434.0,136.5833,136.6736,136.5833,136.6556,4434.0
2019-11-26 14:40:00,151.18,151.21,151.15,151.21,1335.0,136.6465,136.6736,136.6194,136.6736,1335.0
2019-11-26 14:45:00,151.21,151.34,151.21,151.31,2929.0,136.6736,136.7911,136.6736,136.764,2929.0
2019-11-26 14:50:00,151.29,151.34,151.28,151.32,3099.0,136.7459,136.7911,136.7369,136.7731,3099.0
2019-11-26 14:55:00,151.3,151.42,151.3,151.38,3127.0,136.755,136.8634,136.755,136.8273,3127.0
2019-11-26 15:00:00,151.39,151.39,151.34,151.37,3365.0,136.8363,136.8363,136.7911,136.8183,3365.0
2019-11-26 15:05:00,151.37,151.37,151.28,151.35,5042.0,136.8183,136.8183,136.7369,136.8002,5042.0
2019-11-26 15:10:00,151.34,151.35,151.27,151.29,4626.0,136.7911,136.8002,136.7279,136.7459,4626.0
2019-11-26 15:15:00,151.3,151.31,151.26,151.28,6697.0,136.755,136.764,136.7188,136.7369,6697.0
2019-11-26 15:20:00,151.27,151.29,151.24,151.27,6118.0,136.7279,136.7459,136.7008,136.7279,6118.0
2019-11-26 15:25:00,151.28,151.49,151.28,151.49,4250.0,136.7369,136.9267,136.7369,136.9267,4250.0
2019-11-26 15:30:00,151.47,151.47,151.38,151.41,4373.0,136.9086,136.9086,136.8273,136.8544,4373.0
2019-11-26 15:35:00,151.42,151.56,151.4,151.55,4730.0,136.8634,136.99,136.8454,136.981,4730.0
2019-11-26 15:40:00,151.54,151.71,151.51,151.69,9631.0,136.9719,137.1256,136.9448,137.1075,9631.0
2019-11-26 15:45:00,151.67,151.74,151.66,151.72,14499.0,137.0894,137.1527,137.0804,137.1346,14499.0
2019-11-26 15:50:00,151.74,151.95,151.72,151.91,48820.0,137.1527,137.3425,137.1346,137.3063,48820.0
2019-11-26 15:55:00,151.92,151.95,151.6,151.76,96092.0,137.3154,137.3425,137.0261,137.1708,96092.0
2019-11-27 09:30:00,151.81,152.06,151.75,151.98,14016.0,137.216,137.4419,137.1617,137.3696,14016.0
2019-11-27 09:35:00,151.86,151.93,151.65,151.7,2620.0,137.2612,137.3244,137.0713,137.1165,2620.0
2019-11-27 09:40:00,151.78,151.88,151.5,151.56,6610.0,137.1888,137.2792,136.9358,136.99,6610.0
2019-11-27 09:45:00,151.54,151.56,151.4,151.44,4864.0,136.9719,136.99,136.8454,136.8815,4864.0
2019-11-27 09:50:00,151.47,151.71,151.44,151.71,7227.0,136.9086,137.1256,136.8815,137.1256,7227.0
2019-11-27 09:55:00,151.71,152.04,151.71,152.04,2505.0,137.1256,137.4238,137.1256,137.4238,2505.0
2019-11-27 10:00:00,151.94,151.98,151.78,151.89,3424.0,137.3335,137.3696,137.1888,137.2883,3424.0
2019-11-27 10:05:00,151.69,151.92,151.64,151.87,1606.0,137.1075,137.3154,137.0623,137.2702,1606.0
2019-11-27 10:10:00,151.79,151.79,151.55,151.55,16104.0,137.1979,137.1979,136.981,136.981,16104.0
2019-11-27 10:15:00,151.54,151.63,151.46,151.59,2933.0,136.9719,137.0533,136.8996,137.0171,2933.0
2019-11-27 10:20:00,151.59,151.7,151.55,151.62,46843.0,137.0171,137.1165,136.981,137.0442,46843.0
2019-11-27 10:25:00,151.63,151.75,151.57,151.61,2584.0,137.0533,137.1617,136.999,137.0352,2584.0
2019-11-27 10:30:00,151.61,151.76,151.6,151.75,2322.0,137.0352,137.1708,137.0261,137.1617,2322.0
2019-11-27 10:35:00,151.71,151.86,151.63,151.77,3320.0,137.1256,137.2612,137.0533,137.1798,3320.0
2019-11-27 10:40:00,151.86,152.1,151.82,152.09,14465.0,137.2612,137.4781,137.225,137.469,14465.0
2019-11-27 10:45:00,152.15,152.33,152.15,152.27,3267.0,137.5233,137.686,137.5233,137.6317,3267.0
2019-11-27 10:50:00,152.24,152.31,152.22,152.31,3010.0,137.6046,137.6679,137.5865,137.6679,3010.0
2019-11-27 10:55:00,152.3,152.4,152.24,152.25,11297.0,137.6589,137.7492,137.6046,137.6137,11297.0
2019-11-27 11:00:00,152.28,152.38,152.17,152.38,7584.0,137.6408,137.7312,137.5413,137.7312,7584.0
2019-11-27 11:05:00,152.38,152.38,152.23,152.25,2994.0,137.7312,137.7312,137.5956,137.6137,2994.0
2019-11-27 11:10:00,152.24,152.31,152.2,152.25,3257.0,137.6046,137.6679,137.5685,137.6137,3257.0
2019-11-27 11:15:00,152.25,152.25,152.15,152.23,2966.0,137.6137,137.6137,137.5233,137.5956,2966.0
2019-11-27 11:20:00,152.24,152.24,152.12,152.17,2074.0,137.6046,137.6046,137.4962,137.5413,2074.0
2019-11-27 11:25:00,152.12,152.31,152.08,152.31,2414.0,137.4962,137.6679,137.46,137.6679,2414.0
2019-11-27 11:30:00,152.27,152.39,152.27,152.36,3093.0,137.6317,137.7402,137.6317,137.7131,3093.0
2019-11-27 11:35:00,152.32,152.41,152.32,152.41,2107.0,137.6769,137.7583,137.6769,137.7583,2107.0
2019-11-27 11:40:00,152.4,152.52,152.4,152.51,11305.0,137.7492,137.8577,137.7492,137.8487,11305.0
2019-11-27 11:45:00,152.52,152.53,152.32,152.34,4808.0,137.8577,137.8667,137.6769,137.695,4808.0
2019-11-27 11:50:00,152.34,152.44,152.34,152.44,3487.0,137.695,137.7854,137.695,137.7854,3487.0
2019-11-27 11:55:00,152.44,152.48,152.26,152.27,9459.0,137.7854,137.8215,137.6227,137.6317,9459.0
2019-11-27 12:00:00,152.27,152.28,152.16,152.16,12605.0,137.6317,137.6408,137.5323,137.5323,12605.0
2019-11-27 12:05:00,152.16,152.17,152.09,152.12,4542.0,137.5323,137.5413,137.469,137.4962,4542.0
2019-11-27 12:10:00,152.12,152.15,152.07,152.11,5503.0,137.4962,137.5233,137.451,137.4871,5503.0
2019-11-27 12:15:00,152.12,152.12,152.07,152.07,2664.0,137.4962,137.4962,137.451,137.451,2664.0
2019-11-27 12:20:00,152.04,152.15,151.99,152.14,3058.0,137.4238,137.5233,137.3787,137.5142,3058.0
2019-11-27 12:25:00,152.14,152.15,152.13,152.15,7778.0,137.5142,137.5233,137.5052,137.5233,7778.0
2019-11-27 12:30:00,152.15,152.15,152.08,152.11,7115.0,137.5233,137.5233,137.46,137.4871,7115.0
2019-11-27 12:35:00,152.11,152.12,152.01,152.02,2693.0,137.4871,137.4962,137.3967,137.4058,2693.0
2019-11-27 12:40:00,152.03,152.03,151.92,151.93,4955.0,137.4148,137.4148,137.3154,137.3244,4955.0
2019-11-27 12:45:00,151.96,151.97,151.89,151.9,5420.0,137.3515,137.3606,137.2883,137.2973,5420.0
2019-11-27 12:50:00,151.9,152.0,151.88,151.95,4914.0,137.2973,137.3877,137.2792,137.3425,4914.0
2019-11-27 12:55:00,151.93,151.95,151.89,151.91,2346.0,137.3244,137.3425,137.2883,137.3063,2346.0
2019-11-27 13:00:00,151.86,151.94,151.85,151.93,3016.0,137.2612,137.3335,137.2521,137.3244,3016.0
2019-11-27 13:05:00,151.96,151.96,151.89,151.92,5698.0,137.3515,137.3515,137.2883,137.3154,5698.0
2019-11-27 13:10:00,151.92,152.19,151.9,152.16,4715.0,137.3154,137.5594,137.2973,137.5323,4715.0
2019-11-27 13:15:00,152.16,152.18,152.13,152.16,2029.0,137.5323,137.5504,137.5052,137.5323,2029.0
2019-11-27 13:20:00,152.13,152.13,152.05,152.11,2596.0,137.5052,137.5052,137.4329,137.4871,2596.0
2019-11-27 13:25:00,152.1,152.19,152.07,152.13,3229.0,137.4781,137.5594,137.451,137.5052,3229.0
2019-11-27 13:30:00,152.14,152.14,152.07,152.07,2305.0,137.5142,137.5142,137.451,137.451,2305.0
2019-11-27 13:35:00,152.08,152.12,152.08,152.08,2401.0,137.46,137.4962,137.46,137.46,2401.0
2019-11-27 13:40:00,152.08,152.08,152.04,152.05,15195.0,137.46,137.46,137.4238,137.4329,15195.0
2019-11-27 13:45:00,152.05,152.05,151.96,152.02,5544.0,137.4329,137.4329,137.3515,137.4058,5544.0
2019-11-27 13:50:00,152.02,152.02,151.92,151.95,7733.0,137.4058,137.4058,137.3154,137.3425,7733.0
2019-11-27 13:55:00,151.96,151.96,151.9,151.93,1604.0,137.3515,137.3515,137.2973,137.3244,1604.0
2019-11-27 14:00:00,151.94,151.95,151.91,151.92,3170.0,137.3335,137.3425,137.3063,137.3154,3170.0
2019-11-27 14:05:00,151.95,151.96,151.92,151.93,2453.0,137.3425,137.3515,137.3154,137.3244,2453.0
2019-11-27 14:10:00,151.98,152.08,151.98,152.08,2422.0,137.3696,137.46,137.3696,137.46,2422.0
2019-11-27 14:15:00,152.1,152.14,152.07,152.14,2940.0,137.4781,137.5142,137.451,137.5142,2940.0
2019-11-27 14:20:00,152.12,152.18,152.11,152.16,2799.0,137.4962,137.5504,137.4871,137.5323,2799.0
2019-11-27 14:25:00,152.16,152.21,152.13,152.21,3581.0,137.5323,137.5775,137.5052,137.5775,3581.0
2019-11-27 14:30:00,152.22,152.26,152.2,152.22,4146.0,137.5865,137.6227,137.5685,137.5865,4146.0
2019-11-27 14:35:00,152.21,152.21,152.13,152.13,3072.0,137.5775,137.5775,137.5052,137.5052,3072.0
2019-11-27 14:40:00,152.13,152.13,152.09,152.13,2980.0,137.5052,137.5052,137.469,137.5052,2980.0
2019-11-27 14:45:00,152.13,152.16,152.1,152.16,962.0,137.5052,137.5323,137.4781,137.5323,962.0
2019-11-27 14:50:00,152.17,152.19,152.12,152.19,4178.0,137.5413,137.5594,137.4962,137.5594,4178.0
2019-11-27 14:55:00,152.18,152.27,152.17,152.24,3283.0,137.5504,137.6317,137.5413,137.6046,3283.0
2019-11-27 15:00:00,152.24,152.25,152.18,152.22,5756.0,137.6046,137.6137,137.5504,137.5865,5756.0
2019-11-27 15:05:00,152.21,152.21,152.12,152.13,3938.0,137.5775,137.5775,137.4962,137.5052,3938.0
2019-11-27 15:10:00,152.12,152.14,152.11,152.12,15540.0,137.4962,137.5142,137.4871,137.4962,15540.0
2019-11-27 15:15:00,152.13,152.17,152.11,152.15,3610.0,137.5052,137.5413,137.4871,137.5233,3610.0
2019-11-27 15:20:00,152.16,152.23,152.16,152.19,2819.0,137.5323,137.5956,137.5323,137.5594,2819.0
2019-11-27 15:25:00,152.2,152.21,152.14,152.15,2300.0,137.5685,137.5775,137.5142,137.5233,2300.0
2019-11-27 15:30:00,152.16,152.17,152.1,152.12,6466.0,137.5323,137.5413,137.4781,137.4962,6466.0
2019-11-27 15:35:00,152.1,152.1,151.97,151.98,10393.0,137.4781,137.4781,137.3606,137.3696,10393.0
2019-11-27 15:40:00,151.97,152.08,151.97,152.01,6603.0,137.3606,137.46,137.3606,137.3967,6603.0
2019-11-27 15:45:00,152.0,152.05,151.98,152.03,11950.0,137.3877,137.4329,137.3696,137.4148,11950.0
2019-11-27 15:50:00,152.03,152.17,152.0,152.11,19605.0,137.4148,137.5413,137.3877,137.4871,19605.0
2019-11-27 15:55:00,152.12,152.19,152.05,152.07,34010.0,137.4962,137.5594,137.4329,137.451,34010.0
2019-11-29 09:30:00,152.29,152.68,152.29,152.57,9621.0,137.6498,138.0023,137.6498,137.9029,9621.0
2019-11-29 09:35:00,152.57,152.63,152.45,152.63,2860.0,137.9029,137.9571,137.7944,137.9571,2860.0
2019-11-29 09:40:00,152.62,152.62,152.24,152.24,1928.0,137.9481,137.9481,137.6046,137.6046,1928.0
2019-11-29 09:45:00,152.29,152.39,152.25,152.31,2914.0,137.6498,137.7402,137.6137,137.6679,2914.0
2019-11-29 09:50:00,152.26,152.27,152.2,152.27,2150.0,137.6227,137.6317,137.5685,137.6317,2150.0
2019-11-29 09:55:00,152.22,152.29,152.09,152.19,7158.0,137.5865,137.6498,137.469,137.5594,7158.0
2019-11-29 10:00:00,152.11,152.17,152.04,152.08,4248.0,137.4871,137.5413,137.4238,137.46,4248.0
2019-11-29 10:05:00,152.09,152.21,152.05,152.15,3365.0,137.469,137.5775,137.4329,137.5233,3365.0
2019-11-29 10:10:00,152.17,152.25,152.13,152.24,3113.0,137.5413,137.6137,137.5052,137.6046,3113.0
2019-11-29 10:15:00,152.26,152.26,152.17,152.21,3566.0,137.6227,137.6227,137.5413,137.5775,3566.0
2019-11-29 10:20:00,152.19,152.23,152.02,152.03,5050.0,137.5594,137.5956,137.4058,137.4148,5050.0
2019-11-29 10:25:00,152.09,152.14,151.81,151.81,10843.0,137.469,137.5142,137.216,137.216,10843.0
2019-11-29 10:30:00,151.78,151.78,151.65,151.69,3401.0,137.1888,137.1888,137.0713,137.1075,3401.0
2019-11-29 10:35:00,151.58,151.71,151.57,151.7,3419.0,137.0081,137.1256,136.999,137.1165,3419.0
2019-11-29 10:40:00,151.68,151.78,151.64,151.78,2982.0,137.0985,137.1888,137.0623,137.1888,2982.0
2019-11-29 10:45:00,151.84,152.07,151.84,152.07,2797.0,137.2431,137.451,137.2431,137.451,2797.0
2019-11-29 10:50:00,152.06,152.06,151.95,151.99,1374.0,137.4419,137.4419,137.3425,137.3787,1374.0
2019-11-29 10:55:00,151.99,152.02,151.76,151.76,1522.0,137.3787,137.4058,137.1708,137.1708,1522.0
2019-11-29 11:00:00,151.77,151.81,151.71,151.8,4210.0,137.1798,137.216,137.1256,137.2069,4210.0
2019-11-29 11:05:00,151.82,151.88,151.82,151.86,1888.0,137.225,137.2792,137.225,137.2612,1888.0
2019-11-29 11:10:00,151.87,151.95,151.86,151.91,7589.0,137.2702,137.3425,137.2612,137.3063,7589.0
2019-11-29 11:15:00,151.92,152.04,151.9,151.93,7026.0,137.3154,137.4238,137.2973,137.3244,7026.0
2019-11-29 11:20:00,151.93,151.97,151.86,151.91,3349.0,137.3244,137.3606,137.2612,137.3063,3349.0
2019-11-29 11:25:00,151.91,151.92,151.87,151.88,6785.0,137.3063,137.3154,137.2702,137.2792,6785.0
2019-11-29 11:30:00,151.88,152.03,151.86,151.96,4966.0,137.2792,137.4148,137.2612,137.3515,4966.0
2019-11-29 11:35:00,151.91,151.94,151.87,151.9,5061.0,137.3063,137.3335,137.2702,137.2973,5061.0
2019-11-29 11:40:00,151.9,152.08,151.89,151.99,4168.0,137.2973,137.46,137.2883,137.3787,4168.0
2019-11-29 11:45:00,151.95,151.96,151.78,151.78,7311.0,137.3425,137.3515,137.1888,137.1888,7311.0
2019-11-29 11:50:00,151.77,151.81,151.66,151.78,12974.0,137.1798,137.216,137.0804,137.1888,12974.0
2019-11-29 11:55:00,151.78,151.8,151.59,151.66,5757.0,137.1888,137.2069,137.0171,137.0804,5757.0
2019-11-29 12:00:00,151.66,151.66,151.5,151.5,5844.0,137.0804,137.0804,136.9358,136.9358,5844.0
2019-11-29 12:05:00,151.49,151.62,151.49,151.62,4417.0,136.9267,137.0442,136.9267,137.0442,4417.0
2019-11-29 12:10:00,151.62,151.63,151.52,151.53,6449.0,137.0442,137.0533,136.9538,136.9629,6449.0
2019-11-29 12:15:00,151.54,151.55,151.42,151.42,4570.0,136.9719,136.981,136.8634,136.8634,4570.0
2019-11-29 12:20:00,151.45,151.49,151.42,151.49,3649.0,136.8906,136.9267,136.8634,136.9267,3649.0
2019-11-29 12:25:00,151.49,151.5,151.32,151.42,7873.0,136.9267,136.9358,136.7731,136.8634,7873.0
2019-11-29 12:30:00,151.43,151.49,151.3,151.31,6945.0,136.8725,136.9267,136.755,136.764,6945.0
2019-11-29 12:35:00,151.32,151.34,151.18,151.19,8355.0,136.7731,136.7911,136.6465,136.6556,8355.0
2019-11-29 12:40:00,151.19,151.27,151.13,151.21,6899.0,136.6556,136.7279,136.6013,136.6736,6899.0
2019-11-29 12:45:00,151.21,151.46,151.21,151.39,7401.0,136.6736,136.8996,136.6736,136.8363,7401.0
2019-11-29 12:50:00,151.39,151.48,151.34,151.36,14176.0,136.8363,136.9177,136.7911,136.8092,14176.0
2019-11-29 12:55:00,151.36,151.51,151.07,151.42,48610.0,136.8092,136.9448,136.5471,136.8634,48610.0
2019-12-02 09:30:00,151.85,152.25,151.44,151.56,13436.0,137.2521,137.6137,136.8815,136.99,13436.0
2019-12-02 09:35:00,151.56,151.75,151.23,151.23,3667.0,136.99,137.1617,136.6917,136.6917,3667.0
2019-12-02 09:40:00,151.32,151.32,150.84,150.84,3487.0,136.7731,136.7731,136.3392,136.3392,3487.0
2019-12-02 09:45:00,150.92,151.29,150.89,151.24,2807.0,136.4115,136.7459,136.3844,136.7008,2807.0
2019-12-02 09:50:00,151.24,151.24,150.81,150.81,4919.0,136.7008,136.7008,136.3121,136.3121,4919.0
2019-12-02 09:55:00,150.95,151.19,150.77,151.19,7659.0,136.4386,136.6556,136.2759,136.6556,7659.0
2019-12-02 10:00:00,150.93,151.06,150.71,150.99,8742.0,136.4206,136.5381,136.2217,136.4748,8742.0
2019-12-02 10:05:00,150.96,151.11,150.81,151.11,3326.0,136.4477,136.5833,136.3121,136.5833,3326.0
2019-12-02 10:10:00,151.13,151.42,151.08,151.28,4870.0,136.6013,136.8634,136.5561,136.7369,4870.0
2019-12-02 10:15:00,151.31,151.42,151.19,151.2,4017.0,136.764,136.8634,136.6556,136.6646,4017.0
2019-12-02 10:20:00,151.15,151.26,151.1,151.15,4773.0,136.6194,136.7188,136.5742,136.6194,4773.0
2019-12-02 10:25:00,151.19,151.2,150.95,151.04,5147.0,136.6556,136.6646,136.4386,136.52,5147.0
2019-12-02 10:30:00,151.08,151.09,150.84,150.88,2557.0,136.5561,136.5652,136.3392,136.3754,2557.0
2019-12-02 10:35:00,150.84,151.0,150.67,150.94,5851.0,136.3392,136.4838,136.1855,136.4296,5851.0
2019-12-02 10:40:00,150.91,151.13,150.91,151.02,3688.0,136.4025,136.6013,136.4025,136.5019,3688.0
2019-12-02 10:45:00,150.93,150.98,150.76,150.76,4856.0,136.4206,136.4657,136.2669,136.2669,4856.0
2019-12-02 10:50:00,150.8,150.85,150.59,150.62,4279.0,136.3031,136.3482,136.1132,136.1404,4279.0
2019-12-02 10:55:00,150.63,150.89,150.6,150.84,6831.0,136.1494,136.3844,136.1223,136.3392,6831.0
2019-12-02 11:00:00,150.8,150.85,150.72,150.82,2600.0,136.3031,136.3482,136.2307,136.3211,2600.0
2019-12-02 11:05:00,150.74,150.91,150.74,150.88,1317.0,136.2488,136.4025,136.2488,136.3754,1317.0
2019-12-02 11:10:00,150.9,150.92,150.62,150.81,21187.0,136.3934,136.4115,136.1404,136.3121,21187.0
2019-12-02 11:15:00,150.77,150.88,150.75,150.88,1373.0,136.2759,136.3754,136.2579,136.3754,1373.0
2019-12-02 11:20:00,150.91,151.08,150.85,151.06,2442.0,136.4025,136.5561,136.3482,136.5381,2442.0
2019-12-02 11:25:00,151.1,151.17,151.06,151.12,4563.0,136.5742,136.6375,136.5381,136.5923,4563.0
2019-12-02 11:30:00,151.1,151.19,151.0,151.02,4082.0,136.5742,136.6556,136.4838,136.5019,4082.0
2019-12-02 11:35:00,151.02,151.03,150.84,151.03,4208.0,136.5019,136.5109,136.3392,136.5109,4208.0
2019-12-02 11:40:00,151.01,151.05,150.97,151.01,2261.0,136.4929,136.529,136.4567,136.4929,2261.0
2019-12-02 11:45:00,150.97,151.05,150.94,151.03,4701.0,136.4567,136.529,136.4296,136.5109,4701.0
2019-12-02 11:50:00,151.07,151.26,151.07,151.22,3599.0,136.5471,136.7188,136.5471,136.6827,3599.0
2019-12-02 11:55:00,151.21,151.39,151.21,151.34,11863.0,136.6736,136.8363,136.6736,136.7911,11863.0
2019-12-02 12:00:00,151.35,151.46,151.29,151.41,18568.0,136.8002,136.8996,136.7459,136.8544,18568.0
2019-12-02 12:05:00,151.38,151.43,151.36,151.41,2182.0,136.8273,136.8725,136.8092,136.8544,2182.0
2019-12-02 12:10:00,151.46,151.5,151.4,151.44,6520.0,136.8996,136.9358,136.8454,136.8815,6520.0
2019-12-02 12:15:00,151.43,151.43,151.27,151.28,4116.0,136.8725,136.8725,136.7279,136.7369,4116.0
2019-12-02 12:20:00,151.33,151.33,151.2,151.23,4101.0,136.7821,136.7821,136.6646,136.6917,4101.0
2019-12-02 12:25:00,151.25,151.32,150.99,151.05,6411.0,136.7098,136.7731,136.4748,136.529,6411.0
2019-12-02 12:30:00,151.02,151.02,150.93,150.94,2266.0,136.5019,136.5019,136.4206,136.4296,2266.0
2019-12-02 12:35:00,150.92,151.0,150.92,151.0,5200.0,136.4115,136.4838,136.4115,136.4838,5200.0
2019-12-02 12:40:00,151.04,151.11,151.0,151.09,2863.0,136.52,136.5833,136.4838,136.5652,2863.0
2019-12-02 12:45:00,151.09,151.1,150.89,150.91,4886.0,136.5652,136.5742,136.3844,136.4025,4886.0
2019-12-02 12:50:00,150.92,150.96,150.86,150.9,2306.0,136.4115,136.4477,136.3573,136.3934,2306.0
2019-12-02 12:55:00,150.91,150.94,150.79,150.79,4027.0,136.4025,136.4296,136.294,136.294,4027.0
2019-12-02 13:00:00,150.77,150.86,150.75,150.86,1740.0,136.2759,136.3573,136.2579,136.3573,1740.0
2019-12-02 13:05:00,150.92,151.0,150.92,150.99,1670.0,136.4115,136.4838,136.4115,136.4748,1670.0
2019-12-02 13:10:00,151.0,151.03,150.98,151.0,1655.0,136.4838,136.5109,136.4657,136.4838,1655.0
2019-12-02 13:15:00,151.0,151.0,150.92,150.93,3734.0,136.4838,136.4838,136.4115,136.4206,3734.0
2019-12-02 13:20:00,150.93,151.05,150.93,150.98,2105.0,136.4206,136.529,136.4206,136.4657,2105.0
2019-12-02 13:25:00,150.95,151.06,150.95,151.02,3103.0,136.4386,136.5381,136.4386,136.5019,3103.0
2019-12-02 13:30:00,151.02,151.02,150.85,150.89,5734.0,136.5019,136.5019,136.3482,136.3844,5734.0
2019-12-02 13:35:00,150.92,150.92,150.83,150.86,2602.0,136.4115,136.4115,136.3302,136.3573,2602.0
2019-12-02 13:40:00,150.81,150.84,150.74,150.74,1938.0,136.3121,136.3392,136.2488,136.2488,1938.0
2019-12-02 13:45:00,150.76,150.82,150.71,150.73,4273.0,136.2669,136.3211,136.2217,136.2398,4273.0
2019-12-02 13:50:00,150.74,150.8,150.73,150.77,4300.0,136.2488,136.3031,136.2398,136.2759,4300.0
2019-12-02 13:55:00,150.78,150.79,150.67,150.68,2521.0,136.285,136.294,136.1855,136.1946,2521.0
2019-12-02 14:00:00,150.56,150.62,150.53,150.62,4474.0,136.0861,136.1404,136.059,136.1404,4474.0
2019-12-02 14:05:00,150.63,150.63,150.57,150.59,4396.0,136.1494,136.1494,136.0952,136.1132,4396.0
2019-12-02 14:10:00,150.64,150.8,150.63,150.79,4317.0,136.1584,136.3031,136.1494,136.294,4317.0
2019-12-02 14:15:00,150.78,150.83,150.74,150.77,2677.0,136.285,136.3302,136.2488,136.2759,2677.0
2019-12-02 14:20:00,150.72,150.79,150.71,150.78,6207.0,136.2307,136.294,136.2217,136.285,6207.0
2019-12-02 14:25:00,150.76,150.8,150.73,150.73,3703.0,136.2669,136.3031,136.2398,136.2398,3703.0
2019-12-02 14:30:00,150.75,150.84,150.74,150.8,6581.0,136.2579,136.3392,136.2488,136.3031,6581.0
2019-12-02 14:35:00,150.82,150.82,150.75,150.78,2400.0,136.3211,136.3211,136.2579,136.285,2400.0
2019-12-02 14:40:00,150.79,150.83,150.72,150.82,5657.0,136.294,136.3302,136.2307,136.3211,5657.0
2019-12-02 14:45:00,150.84,150.88,150.77,150.78,9649.0,136.3392,136.3754,136.2759,136.285,9649.0
2019-12-02 14:50:00,150.78,150.86,150.39,150.55,30492.0,136.285,136.3573,135.9325,136.0771,30492.0
2019-12-02 14:55:00,150.56,150.66,150.55,150.6,4130.0,136.0861,136.1765,136.0771,136.1223,4130.0
2019-12-02 15:00:00,150.59,150.62,150.56,150.59,5452.0,136.1132,136.1404,136.0861,136.1132,5452.0
2019-12-02 15:05:00,150.56,150.57,150.35,150.35,5359.0,136.0861,136.0952,135.8963,135.8963,5359.0
2019-12-02 15:10:00,150.35,150.36,150.27,150.32,4610.0,135.8963,135.9054,135.824,135.8692,4610.0
2019-12-02 15:15:00,150.32,150.38,150.3,150.32,5204.0,135.8692,135.9234,135.8511,135.8692,5204.0
2019-12-02 15:20:00,150.34,150.38,150.23,150.25,6505.0,135.8873,135.9234,135.7878,135.8059,6505.0
2019-12-02 15:25:00,150.25,150.31,150.21,150.24,4701.0,135.8059,135.8602,135.7698,135.7969,4701.0
2019-12-02 15:30:00,150.24,150.29,150.11,150.14,7623.0,135.7969,135.8421,135.6794,135.7065,7623.0
2019-12-02 15:35:00,150.14,150.34,150.13,150.23,11884.0,135.7065,135.8873,135.6975,135.7878,11884.0
2019-12-02 15:40:00,150.19,150.29,150.17,150.24,12376.0,135.7517,135.8421,135.7336,135.7969,12376.0
2019-12-02 15:45:00,150.23,150.27,150.07,150.14,14022.0,135.7878,135.824,135.6432,135.7065,14022.0
2019-12-02 15:50:00,150.12,150.14,149.85,149.87,32048.0,135.6884,135.7065,135.4444,135.4625,32048.0
2019-12-02 15:55:00,149.89,149.96,149.69,149.79,126897.0,135.4805,135.5438,135.2998,135.3901,126897.0
2019-12-03 09:30:00,148.88,150.74,148.81,148.96,17053.0,134.5676,136.2488,134.5044,134.6399,17053.0
2019-12-03 09:35:00,148.99,149.35,148.99,149.07,4381.0,134.6671,134.9924,134.6671,134.7394,4381.0
2019-12-03 09:40:00,149.07,149.19,148.8,148.8,5995.0,134.7394,134.8478,134.4953,134.4953,5995.0
2019-12-03 09:45:00,148.78,148.82,148.15,148.15,9891.0,134.4772,134.5134,133.9078,133.9078,9891.0
2019-12-03 09:50:00,148.2,148.42,148.01,148.38,4326.0,133.953,134.1518,133.7813,134.1157,4326.0
2019-12-03 09:55:00,148.41,148.56,148.35,148.4,6113.0,134.1428,134.2784,134.0886,134.1338,6113.0
2019-12-03 10:00:00,148.38,148.56,148.37,148.41,4848.0,134.1157,134.2784,134.1067,134.1428,4848.0
2019-12-03 10:05:00,148.35,148.41,147.99,147.99,5526.0,134.0886,134.1428,133.7632,133.7632,5526.0
2019-12-03 10:10:00,147.97,148.13,147.92,148.13,9601.0,133.7451,133.8897,133.6999,133.8897,9601.0
2019-12-03 10:15:00,148.08,148.33,148.06,148.33,3757.0,133.8445,134.0705,133.8265,134.0705,3757.0
2019-12-03 10:20:00,148.32,148.43,148.26,148.3,4110.0,134.0615,134.1609,134.0072,134.0434,4110.0
2019-12-03 10:25:00,148.23,148.43,148.23,148.43,9865.0,133.9801,134.1609,133.9801,134.1609,9865.0
2019-12-03 10:30:00,148.45,148.54,148.39,148.51,3449.0,134.179,134.2603,134.1247,134.2332,3449.0
2019-12-03 10:35:00,148.45,148.58,148.38,148.54,2917.0,134.179,134.2965,134.1157,134.2603,2917.0
2019-12-03 10:40:00,148.54,148.59,148.41,148.49,2157.0,134.2603,134.3055,134.1428,134.2151,2157.0
2019-12-03 10:45:00,148.44,148.51,148.41,148.41,2869.0,134.1699,134.2332,134.1428,134.1428,2869.0
2019-12-03 10:50:00,148.41,148.43,148.01,148.05,139748.0,134.1428,134.1609,133.7813,133.8174,139748.0
2019-12-03 10:55:00,148.02,148.4,147.99,148.35,4352.0,133.7903,134.1338,133.7632,134.0886,4352.0
2019-12-03 11:00:00,148.4,148.43,148.12,148.43,12896.0,134.1338,134.1609,133.8807,134.1609,12896.0
2019-12-03 11:05:00,148.44,148.6,148.38,148.49,5426.0,134.1699,134.3145,134.1157,134.2151,5426.0
2019-12-03 11:10:00,148.49,148.59,148.45,148.59,7130.0,134.2151,134.3055,134.179,134.3055,7130.0
2019-12-03 11:15:00,148.56,148.63,148.44,148.5,6035.0,134.2784,134.3417,134.1699,134.2242,6035.0
2019-12-03 11:20:00,148.47,148.59,148.43,148.59,5376.0,134.197,134.3055,134.1609,134.3055,5376.0
2019-12-03 11:25:00,148.61,148.61,148.46,148.5,6249.0,134.3236,134.3236,134.188,134.2242,6249.0
2019-12-03 11:30:00,148.52,148.53,148.37,148.4,9691.0,134.2422,134.2513,134.1067,134.1338,9691.0
2019-12-03 11:35:00,148.42,148.68,148.4,148.63,4823.0,134.1518,134.3869,134.1338,134.3417,4823.0
2019-12-03 11:40:00,148.68,148.68,148.5,148.54,6117.0,134.3869,134.3869,134.2242,134.2603,6117.0
2019-12-03 11:45:00,148.57,148.66,148.54,148.54,2002.0,134.2874,134.3688,134.2603,134.2603,2002.0
2019-12-03 11:50:00,148.61,148.61,148.37,148.4,4920.0,134.3236,134.3236,134.1067,134.1338,4920.0
2019-12-03 11:55:00,148.42,148.49,148.3,148.31,3730.0,134.1518,134.2151,134.0434,134.0524,3730.0
2019-12-03 12:00:00,148.29,148.35,148.25,148.25,11385.0,134.0343,134.0886,133.9982,133.9982,11385.0
2019-12-03 12:05:00,148.17,148.35,148.17,148.34,9084.0,133.9259,134.0886,133.9259,134.0795,9084.0
2019-12-03 12:10:00,148.36,148.41,148.13,148.19,8732.0,134.0976,134.1428,133.8897,133.944,8732.0
2019-12-03 12:15:00,148.16,148.2,148.05,148.1,141163.0,133.9168,133.953,133.8174,133.8626,141163.0
2019-12-03 12:20:00,148.11,148.12,148.03,148.08,4088.0,133.8717,133.8807,133.7993,133.8445,4088.0
2019-12-03 12:25:00,148.14,148.14,148.0,148.07,59648.0,133.8988,133.8988,133.7722,133.8355,59648.0
2019-12-03 12:30:00,148.07,148.19,147.97,148.19,6422.0,133.8355,133.944,133.7451,133.944,6422.0
2019-12-03 12:35:00,148.23,148.23,148.13,148.17,6240.0,133.9801,133.9801,133.8897,133.9259,6240.0
2019-12-03 12:40:00,148.19,148.2,148.1,148.13,8541.0,133.944,133.953,133.8626,133.8897,8541.0
2019-12-03 12:45:00,148.13,148.29,148.07,148.29,10271.0,133.8897,134.0343,133.8355,134.0343,10271.0
2019-12-03 12:50:00,148.27,148.4,148.27,148.3,2982.0,134.0163,134.1338,134.0163,134.0434,2982.0
2019-12-03 12:55:00,148.32,148.43,148.31,148.37,3963.0,134.0615,134.1609,134.0524,134.1067,3963.0
2019-12-03 13:00:00,148.34,148.38,148.29,148.32,2881.0,134.0795,134.1157,134.0343,134.0615,2881.0
2019-12-03 13:05:00,148.3,148.42,148.27,148.39,4706.0,134.0434,134.1518,134.0163,134.1247,4706.0
2019-12-03 13:10:00,148.37,148.44,148.37,148.41,2083.0,134.1067,134.1699,134.1067,134.1428,2083.0
2019-12-03 13:15:00,148.44,148.44,148.33,148.37,3528.0,134.1699,134.1699,134.0705,134.1067,3528.0
2019-12-03 13:20:00,148.35,148.48,148.29,148.48,3212.0,134.0886,134.2061,134.0343,134.2061,3212.0
2019-12-03 13:25:00,148.48,148.57,148.46,148.57,3057.0,134.2061,134.2874,134.188,134.2874,3057.0
2019-12-03 13:30:00,148.55,148.62,148.53,148.58,2961.0,134.2694,134.3326,134.2513,134.2965,2961.0
2019-12-03 13:35:00,148.62,148.76,148.62,148.76,2979.0,134.3326,134.4592,134.3326,134.4592,2979.0
2019-12-03 13:40:00,148.76,148.83,148.73,148.73,4607.0,134.4592,134.5224,134.432,134.432,4607.0
2019-12-03 13:45:00,148.67,148.71,148.6,148.64,6219.0,134.3778,134.414,134.3145,134.3507,6219.0
2019-12-03 13:50:00,148.61,148.73,148.61,148.73,2536.0,134.3236,134.432,134.3236,134.432,2536.0
2019-12-03 13:55:00,148.74,148.79,148.67,148.71,4509.0,134.4411,134.4863,134.3778,134.414,4509.0
2019-12-03 14:00:00,148.71,148.73,148.66,148.72,3611.0,134.414,134.432,134.3688,134.423,3611.0
2019-12-03 14:05:00,148.72,148.86,148.71,148.86,12479.0,134.423,134.5496,134.414,134.5496,12479.0
2019-12-03 14:10:00,148.86,148.88,148.76,148.88,8196.0,134.5496,134.5676,134.4592,134.5676,8196.0
2019-12-03 14:15:00,148.88,148.94,148.79,148.9,12671.0,134.5676,134.6219,134.4863,134.5857,12671.0
2019-12-03 14:20:00,148.85,148.91,148.77,148.86,5012.0,134.5405,134.5947,134.4682,134.5496,5012.0
2019-12-03 14:25:00,148.86,148.97,148.83,148.92,5490.0,134.5496,134.649,134.5224,134.6038,5490.0
2019-12-03 14:30:00,148.85,148.95,148.83,148.94,7197.0,134.5405,134.6309,134.5224,134.6219,7197.0
2019-12-03 14:35:00,148.96,149.07,148.9,149.07,5195.0,134.6399,134.7394,134.5857,134.7394,5195.0
2019-12-03 14:40:00,149.12,149.12,149.04,149.09,5438.0,134.7846,134.7846,134.7122,134.7574,5438.0
2019-12-03 14:45:00,149.1,149.11,149.05,149.05,3418.0,134.7665,134.7755,134.7213,134.7213,3418.0
2019-12-03 14:50:00,149.07,149.08,148.97,149.02,6426.0,134.7394,134.7484,134.649,134.6942,6426.0
2019-12-03 14:55:00,149.0,149.09,148.96,149.08,4297.0,134.6761,134.7574,134.6399,134.7484,4297.0
2019-12-03 15:00:00,149.08,149.13,148.96,149.01,6463.0,134.7484,134.7936,134.6399,134.6851,6463.0
2019-12-03 15:05:00,149.03,149.09,148.98,149.06,6124.0,134.7032,134.7574,134.658,134.7303,6124.0
2019-12-03 15:10:00,149.04,149.24,149.02,149.21,4993.0,134.7122,134.893,134.6942,134.8659,4993.0
2019-12-03 15:15:00,149.23,149.26,149.19,149.24,5216.0,134.884,134.9111,134.8478,134.893,5216.0
2019-12-03 15:20:00,149.21,149.41,149.21,149.4,8447.0,134.8659,135.0467,134.8659,135.0376,8447.0
2019-12-03 15:25:00,149.41,149.46,149.38,149.43,6377.0,135.0467,135.0919,135.0196,135.0648,6377.0
2019-12-03 15:30:00,149.41,149.41,149.23,149.23,6603.0,135.0467,135.0467,134.884,134.884,6603.0
2019-12-03 15:35:00,149.23,149.26,149.14,149.16,7910.0,134.884,134.9111,134.8026,134.8207,7910.0
2019-12-03 15:40:00,149.19,149.22,149.07,149.07,9263.0,134.8478,134.8749,134.7394,134.7394,9263.0
2019-12-03 15:45:00,149.06,149.26,149.06,149.2,17693.0,134.7303,134.9111,134.7303,134.8569,17693.0
2019-12-03 15:50:00,149.21,149.4,149.21,149.4,38998.0,134.8659,135.0376,134.8659,135.0376,38998.0
2019-12-03 15:55:00,149.39,149.54,149.33,149.35,63034.0,135.0286,135.1642,134.9744,134.9924,63034.0
2019-12-04 09:30:00,149.42,149.86,149.01,149.17,31113.0,135.0557,135.4534,134.6851,134.8297,31113.0
2019-12-04 09:35:00,149.17,149.6,149.09,149.47,40192.0,134.8297,135.2184,134.7574,135.1009,40192.0
2019-12-04 09:40:00,149.46,149.6,149.29,149.46,132179.0,135.0919,135.2184,134.9382,135.0919,132179.0
2019-12-04 09:45:00,149.63,149.9,149.63,149.89,5464.0,135.2455,135.4896,135.2455,135.4805,5464.0
2019-12-04 09:50:00,149.96,151.3,149.89,151.3,54605.0,135.5438,136.755,135.4805,136.755,54605.0
2019-12-04 09:55:00,151.39,151.39,150.92,151.07,11006.0,136.8363,136.8363,136.4115,136.5471,11006.0
2019-12-04 10:00:00,151.25,151.44,151.01,151.14,16993.0,136.7098,136.8815,136.4929,136.6104,16993.0
2019-12-04 10:05:00,151.14,151.26,150.96,150.99,10843.0,136.6104,136.7188,136.4477,136.4748,10843.0
2019-12-04 10:10:00,151.03,151.11,150.49,150.5,11899.0,136.5109,136.5833,136.0229,136.0319,11899.0
2019-12-04 10:15:00,150.49,150.59,150.31,150.36,9122.0,136.0229,136.1132,135.8602,135.9054,9122.0
2019-12-04 10:20:00,150.35,150.41,150.14,150.31,5385.0,135.8963,135.9505,135.7065,135.8602,5385.0
2019-12-04 10:25:00,150.31,150.32,150.15,150.31,6376.0,135.8602,135.8692,135.7155,135.8602,6376.0
2019-12-04 10:30:00,150.32,150.54,150.27,150.42,11378.0,135.8692,136.068,135.824,135.9596,11378.0
2019-12-04 10:35:00,150.4,150.74,150.4,150.74,8350.0,135.9415,136.2488,135.9415,136.2488,8350.0
2019-12-04 10:40:00,150.78,151.06,150.78,151.06,4596.0,136.285,136.5381,136.285,136.5381,4596.0
2019-12-04 10:45:00,151.05,151.18,151.0,151.11,10172.0,136.529,136.6465,136.4838,136.5833,10172.0
2019-12-04 10:50:00,151.1,151.1,150.69,150.69,7059.0,136.5742,136.5742,136.2036,136.2036,7059.0
2019-12-04 10:55:00,150.71,150.72,150.56,150.67,11922.0,136.2217,136.2307,136.0861,136.1855,11922.0
2019-12-04 11:00:00,150.71,150.8,150.66,150.8,8796.0,136.2217,136.3031,136.1765,136.3031,8796.0
2019-12-04 11:05:00,150.79,150.82,150.6,150.75,13197.0,136.294,136.3211,136.1223,136.2579,13197.0
2019-12-04 11:10:00,150.73,150.76,150.68,150.76,7270.0,136.2398,136.2669,136.1946,136.2669,7270.0
2019-12-04 11:15:00,150.72,150.81,150.68,150.79,7728.0,136.2307,136.3121,136.1946,136.294,7728.0
2019-12-04 11:20:00,150.79,150.8,150.65,150.67,8553.0,136.294,136.3031,136.1675,136.1855,8553.0
2019-12-04 11:25:00,150.7,150.77,150.64,150.76,5660.0,136.2127,136.2759,136.1584,136.2669,5660.0
2019-12-04 11:30:00,150.76,150.91,150.76,150.88,7031.0,136.2669,136.4025,136.2669,136.3754,7031.0
2019-12-04 11:35:00,150.84,150.9,150.79,150.86,5134.0,136.3392,136.3934,136.294,136.3573,5134.0
2019-12-04 11:40:00,150.86,150.87,150.8,150.81,4264.0,136.3573,136.3663,136.3031,136.3121,4264.0
2019-12-04 11:45:00,150.8,150.8,150.67,150.75,9617.0,136.3031,136.3031,136.1855,136.2579,9617.0
2019-12-04 11:50:00,150.72,150.87,150.72,150.85,2900.0,136.2307,136.3663,136.2307,136.3482,2900.0
2019-12-04 11:55:00,150.85,150.85,150.74,150.76,1896.0,136.3482,136.3482,136.2488,136.2669,1896.0
2019-12-04 12:00:00,150.72,150.72,150.62,150.72,3795.0,136.2307,136.2307,136.1404,136.2307,3795.0
2019-12-04 12:05:00,150.72,150.72,150.62,150.62,2269.0,136.2307,136.2307,136.1404,136.1404,2269.0
2019-12-04 12:10:00,150.64,150.67,150.59,150.62,3216.0,136.1584,136.1855,136.1132,136.1404,3216.0
2019-12-04 12:15:00,150.62,150.65,150.59,150.63,4100.0,136.1404,136.1675,136.1132,136.1494,4100.0
2019-12-04 12:20:00,150.64,150.78,150.64,150.78,23495.0,136.1584,136.285,136.1584,136.285,23495.0
2019-12-04 12:25:00,150.77,150.85,150.73,150.75,15014.0,136.2759,136.3482,136.2398,136.2579,15014.0
2019-12-04 12:30:00,150.76,150.87,150.76,150.87,7152.0,136.2669,136.3663,136.2669,136.3663,7152.0
2019-12-04 12:35:00,150.87,150.91,150.84,150.91,3162.0,136.3663,136.4025,136.3392,136.4025,3162.0
2019-12-04 12:40:00,150.92,150.99,150.86,150.99,2485.0,136.4115,136.4748,136.3573,136.4748,2485.0
2019-12-04 12:45:00,151.01,151.11,150.98,151.11,3935.0,136.4929,136.5833,136.4657,136.5833,3935.0
2019-12-04 12:50:00,151.15,151.22,151.12,151.21,4067.0,136.6194,136.6827,136.5923,136.6736,4067.0
2019-12-04 12:55:00,151.18,151.32,151.14,151.3,5274.0,136.6465,136.7731,136.6104,136.755,5274.0
2019-12-04 13:00:00,151.28,151.3,151.19,151.22,4107.0,136.7369,136.755,136.6556,136.6827,4107.0
2019-12-04 13:05:00,151.21,151.25,151.17,151.21,6656.0,136.6736,136.7098,136.6375,136.6736,6656.0
2019-12-04 13:10:00,151.19,151.19,151.11,151.12,4062.0,136.6556,136.6556,136.5833,136.5923,4062.0
2019-12-04 13:15:00,151.11,151.13,151.02,151.13,2948.0,136.5833,136.6013,136.5019,136.6013,2948.0
2019-12-04 13:20:00,151.14,151.21,151.14,151.21,3429.0,136.6104,136.6736,136.6104,136.6736,3429.0
2019-12-04 13:25:00,151.21,151.23,151.15,151.2,7732.0,136.6736,136.6917,136.6194,136.6646,7732.0
2019-12-04 13:30:00,151.21,151.22,151.17,151.18,1700.0,136.6736,136.6827,136.6375,136.6465,1700.0
2019-12-04 13:35:00,151.2,151.2,151.11,151.19,3795.0,136.6646,136.6646,136.5833,136.6556,3795.0
2019-12-04 13:40:00,151.19,151.19,151.11,151.14,2453.0,136.6556,136.6556,136.5833,136.6104,2453.0
2019-12-04 13:45:00,151.14,151.18,151.12,151.17,2727.0,136.6104,136.6465,136.5923,136.6375,2727.0
2019-12-04 13:50:00,151.14,151.17,151.1,151.13,4948.0,136.6104,136.6375,136.5742,136.6013,4948.0
2019-12-04 13:55:00,151.13,151.25,151.13,151.24,3959.0,136.6013,136.7098,136.6013,136.7008,3959.0
2019-12-04 14:00:00,151.25,151.42,151.24,151.42,18158.0,136.7098,136.8634,136.7008,136.8634,18158.0
2019-12-04 14:05:00,151.4,151.52,151.39,151.43,34738.0,136.8454,136.9538,136.8363,136.8725,34738.0
2019-12-04 14:10:00,151.42,151.48,151.4,151.48,7448.0,136.8634,136.9177,136.8454,136.9177,7448.0
2019-12-04 14:15:00,151.47,151.49,151.44,151.47,9132.0,136.9086,136.9267,136.8815,136.9086,9132.0
2019-12-04 14:20:00,151.45,151.51,151.19,151.2,14358.0,136.8906,136.9448,136.6556,136.6646,14358.0
2019-12-04 14:25:00,151.21,151.25,151.13,151.25,4519.0,136.6736,136.7098,136.6013,136.7098,4519.0
2019-12-04 14:30:00,151.25,151.29,151.21,151.27,4161.0,136.7098,136.7459,136.6736,136.7279,4161.0
2019-12-04 14:35:00,151.27,151.29,151.19,151.2,2417.0,136.7279,136.7459,136.6556,136.6646,2417.0
2019-12-04 14:40:00,151.22,151.27,151.2,151.27,4861.0,136.6827,136.7279,136.6646,136.7279,4861.0
2019-12-04 14:45:00,151.27,151.33,151.27,151.3,4911.0,136.7279,136.7821,136.7279,136.755,4911.0
2019-12-04 14:50:00,151.29,151.4,151.29,151.37,5216.0,136.7459,136.8454,136.7459,136.8183,5216.0
2019-12-04 14:55:00,151.34,151.38,151.33,151.34,10457.0,136.7911,136.8273,136.7821,136.7911,10457.0
2019-12-04 15:00:00,151.31,151.47,151.29,151.41,22569.0,136.764,136.9086,136.7459,136.8544,22569.0
2019-12-04 15:05:00,151.42,151.48,151.34,151.37,25476.0,136.8634,136.9177,136.7911,136.8183,25476.0
2019-12-04 15:10:00,151.37,151.38,151.15,151.23,7546.0,136.8183,136.8273,136.6194,136.6917,7546.0
2019-12-04 15:15:00,151.24,151.25,151.16,151.23,6646.0,136.7008,136.7098,136.6284,136.6917,6646.0
2019-12-04 15:20:00,151.23,151.24,151.17,151.17,9573.0,136.6917,136.7008,136.6375,136.6375,9573.0
2019-12-04 15:25:00,151.13,151.15,150.93,150.94,6332.0,136.6013,136.6194,136.4206,136.4296,6332.0
2019-12-04 15:30:00,150.94,150.98,150.87,150.97,14046.0,136.4296,136.4657,136.3663,136.4567,14046.0
2019-12-04 15:35:00,150.97,151.17,150.96,151.16,11124.0,136.4567,136.6375,136.4477,136.6284,11124.0
2019-12-04 15:40:00,151.13,151.2,151.13,151.17,12266.0,136.6013,136.6646,136.6013,136.6375,12266.0
2019-12-04 15:45:00,151.17,151.29,151.15,151.28,19824.0,136.6375,136.7459,136.6194,136.7369,19824.0
2019-12-04 15:50:00,151.3,151.34,151.03,151.04,27343.0,136.755,136.7911,136.5109,136.52,27343.0
2019-12-04 15:55:00,151.04,151.19,150.98,151.08,64963.0,136.52,136.6556,136.4657,136.5561,64963.0
2019-12-05 09:30:00,150.93,151.16,150.46,150.88,23125.0,136.4206,136.6284,135.9957,136.3754,23125.0
2019-12-05 09:35:00,150.89,151.0,150.76,150.91,7431.0,136.3844,136.4838,136.2669,136.4025,7431.0
2019-12-05 09:40:00,150.91,150.98,150.73,150.81,12998.0,136.4025,136.4657,136.2398,136.3121,12998.0
2019-12-05 09:45:00,150.81,150.95,150.25,150.25,38962.0,136.3121,136.4386,135.8059,135.8059,38962.0
2019-12-05 09:50:00,150.16,150.28,150.0,150.26,13536.0,135.7246,135.833,135.58,135.815,13536.0
2019-12-05 09:55:00,150.27,150.28,150.15,150.16,15309.0,135.824,135.833,135.7155,135.7246,15309.0
2019-12-05 10:00:00,150.12,150.5,150.06,150.13,15122.0,135.6884,136.0319,135.6342,135.6975,15122.0
2019-12-05 10:05:00,150.17,150.2,149.82,149.94,25257.0,135.7336,135.7607,135.4173,135.5257,25257.0
2019-12-05 10:10:00,149.93,150.08,149.89,149.89,13686.0,135.5167,135.6523,135.4805,135.4805,13686.0
2019-12-05 10:15:00,149.86,149.89,149.62,149.77,10262.0,135.4534,135.4805,135.2365,135.3721,10262.0
2019-12-05 10:20:00,149.79,149.86,149.64,149.64,2807.0,135.3901,135.4534,135.2546,135.2546,2807.0
2019-12-05 10:25:00,149.62,149.76,149.61,149.76,7110.0,135.2365,135.363,135.2275,135.363,7110.0
2019-12-05 10:30:00,149.75,149.79,149.71,149.77,12004.0,135.354,135.3901,135.3178,135.3721,12004.0
2019-12-05 10:35:00,149.78,149.78,149.67,149.67,6261.0,135.3811,135.3811,135.2817,135.2817,6261.0
2019-12-05 10:40:00,149.6,149.65,149.57,149.64,5219.0,135.2184,135.2636,135.1913,135.2546,5219.0
2019-12-05 10:45:00,149.65,149.79,149.63,149.78,10281.0,135.2636,135.3901,135.2455,135.3811,10281.0
2019-12-05 10:50:00,149.79,149.79,149.73,149.75,4077.0,135.3901,135.3901,135.3359,135.354,4077.0
2019-12-05 10:55:00,149.75,149.83,149.71,149.8,13354.0,135.354,135.4263,135.3178,135.3992,13354.0
2019-12-05 11:00:00,149.75,149.8,149.68,149.69,12079.0,135.354,135.3992,135.2907,135.2998,12079.0
2019-12-05 11:05:00,149.69,149.87,149.65,149.84,8293.0,135.2998,135.4625,135.2636,135.4353,8293.0
2019-12-05 11:10:00,149.84,149.9,149.81,149.84,7673.0,135.4353,135.4896,135.4082,135.4353,7673.0
2019-12-05 11:15:00,149.82,149.88,149.75,149.81,6587.0,135.4173,135.4715,135.354,135.4082,6587.0
2019-12-05 11:20:00,149.81,149.81,149.72,149.79,5744.0,135.4082,135.4082,135.3269,135.3901,5744.0
2019-12-05 11:25:00,149.74,149.85,149.73,149.83,5923.0,135.345,135.4444,135.3359,135.4263,5923.0
2019-12-05 11:30:00,149.83,149.85,149.61,149.63,3343.0,135.4263,135.4444,135.2275,135.2455,3343.0
2019-12-05 11:35:00,149.55,149.58,149.42,149.53,6313.0,135.1732,135.2003,135.0557,135.1551,6313.0
2019-12-05 11:40:00,149.51,149.62,149.51,149.62,6692.0,135.1371,135.2365,135.1371,135.2365,6692.0
2019-12-05 11:45:00,149.62,149.7,149.55,149.7,6328.0,135.2365,135.3088,135.1732,135.3088,6328.0
2019-12-05 11:50:00,149.69,149.72,149.53,149.59,2669.0,135.2998,135.3269,135.1551,135.2094,2669.0
2019-12-05 11:55:00,149.58,149.7,149.57,149.66,8008.0,135.2003,135.3088,135.1913,135.2726,8008.0
2019-12-05 12:00:00,149.62,149.81,149.62,149.74,5031.0,135.2365,135.4082,135.2365,135.345,5031.0
2019-12-05 12:05:00,149.71,149.8,149.71,149.76,6513.0,135.3178,135.3992,135.3178,135.363,6513.0
2019-12-05 12:10:00,149.71,149.75,149.63,149.7,16608.0,135.3178,135.354,135.2455,135.3088,16608.0
2019-12-05 12:15:00,149.74,149.75,149.68,149.73,15284.0,135.345,135.354,135.2907,135.3359,15284.0
2019-12-05 12:20:00,149.71,149.79,149.67,149.76,34011.0,135.3178,135.3901,135.2817,135.363,34011.0
2019-12-05 12:25:00,149.76,149.8,149.7,149.72,6763.0,135.363,135.3992,135.3088,135.3269,6763.0
2019-12-05 12:30:00,149.73,149.73,149.56,149.68,6660.0,135.3359,135.3359,135.1823,135.2907,6660.0
2019-12-05 12:35:00,149.68,149.8,149.67,149.78,11438.0,135.2907,135.3992,135.2817,135.3811,11438.0
2019-12-05 12:40:00,149.78,149.84,149.74,149.82,5841.0,135.3811,135.4353,135.345,135.4173,5841.0
2019-12-05 12:45:00,149.85,149.86,149.75,149.78,5258.0,135.4444,135.4534,135.354,135.3811,5258.0
2019-12-05 12:50:00,149.76,149.83,149.74,149.8,8387.0,135.363,135.4263,135.345,135.3992,8387.0
2019-12-05 12:55:00,149.78,149.79,149.74,149.77,2921.0,135.3811,135.3901,135.345,135.3721,2921.0
2019-12-05 13:00:00,149.75,149.78,149.74,149.77,2026.0,135.354,135.3811,135.345,135.3721,2026.0
2019-12-05 13:05:00,149.77,149.78,149.73,149.75,4725.0,135.3721,135.3811,135.3359,135.354,4725.0
2019-12-05 13:10:00,149.75,149.79,149.71,149.73,4367.0,135.354,135.3901,135.3178,135.3359,4367.0
2019-12-05 13:15:00,149.73,149.78,149.73,149.77,3264.0,135.3359,135.3811,135.3359,135.3721,3264.0
2019-12-05 13:20:00,149.78,149.82,149.76,149.8,4480.0,135.3811,135.4173,135.363,135.3992,4480.0
2019-12-05 13:25:00,149.78,149.83,149.76,149.8,3355.0,135.3811,135.4263,135.363,135.3992,3355.0
2019-12-05 13:30:00,149.79,149.84,149.72,149.75,7110.0,135.3901,135.4353,135.3269,135.354,7110.0
2019-12-05 13:35:00,149.74,149.85,149.74,149.84,2131.0,135.345,135.4444,135.345,135.4353,2131.0
2019-12-05 13:40:00,149.84,149.88,149.79,149.88,5074.0,135.4353,135.4715,135.3901,135.4715,5074.0
2019-12-05 13:45:00,149.86,149.87,149.8,149.83,5948.0,135.4534,135.4625,135.3992,135.4263,5948.0
2019-12-05 13:50:00,149.83,149.98,149.82,149.97,14801.0,135.4263,135.5619,135.4173,135.5528,14801.0
2019-12-05 13:55:00,149.98,150.04,149.96,149.99,10904.0,135.5619,135.6161,135.5438,135.5709,10904.0
2019-12-05 14:00:00,149.99,150.04,149.97,150.02,10336.0,135.5709,135.6161,135.5528,135.598,10336.0
2019-12-05 14:05:00,150.02,150.05,150.02,150.03,6368.0,135.598,135.6252,135.598,135.6071,6368.0
2019-12-05 14:10:00,150.04,150.05,149.96,150.02,36897.0,135.6161,135.6252,135.5438,135.598,36897.0
2019-12-05 14:15:00,150.02,150.05,149.95,149.99,6118.0,135.598,135.6252,135.5348,135.5709,6118.0
2019-12-05 14:20:00,150.01,150.09,150.01,150.07,5425.0,135.589,135.6613,135.589,135.6432,5425.0
2019-12-05 14:25:00,150.07,150.28,150.06,150.28,2655.0,135.6432,135.833,135.6342,135.833,2655.0
2019-12-05 14:30:00,150.27,150.28,150.2,150.22,5970.0,135.824,135.833,135.7607,135.7788,5970.0
2019-12-05 14:35:00,150.22,150.22,150.14,150.16,7060.0,135.7788,135.7788,135.7065,135.7246,7060.0
2019-12-05 14:40:00,150.19,150.25,150.16,150.24,4362.0,135.7517,135.8059,135.7246,135.7969,4362.0
2019-12-05 14:45:00,150.25,150.26,150.22,150.25,3556.0,135.8059,135.815,135.7788,135.8059,3556.0
2019-12-05 14:50:00,150.25,150.32,150.25,150.32,4866.0,135.8059,135.8692,135.8059,135.8692,4866.0
2019-12-05 14:55:00,150.3,150.31,149.94,150.09,10140.0,135.8511,135.8602,135.5257,135.6613,10140.0
2019-12-05 15:00:00,150.03,150.2,149.99,150.16,4489.0,135.6071,135.7607,135.5709,135.7246,4489.0
2019-12-05 15:05:00,150.19,150.22,150.14,150.17,3486.0,135.7517,135.7788,135.7065,135.7336,3486.0
2019-12-05 15:10:00,150.14,150.25,150.14,150.19,4412.0,135.7065,135.8059,135.7065,135.7517,4412.0
2019-12-05 15:15:00,150.19,150.22,150.14,150.17,4187.0,135.7517,135.7788,135.7065,135.7336,4187.0
2019-12-05 15:20:00,150.19,150.24,150.16,150.23,5448.0,135.7517,135.7969,135.7246,135.7878,5448.0
2019-12-05 15:25:00,150.23,150.3,150.23,150.3,4440.0,135.7878,135.8511,135.7878,135.8511,4440.0
2019-12-05 15:30:00,150.31,150.31,150.21,150.25,13307.0,135.8602,135.8602,135.7698,135.8059,13307.0
2019-12-05 15:35:00,150.25,150.33,150.25,150.32,8560.0,135.8059,135.8782,135.8059,135.8692,8560.0
2019-12-05 15:40:00,150.33,150.33,150.25,150.3,12893.0,135.8782,135.8782,135.8059,135.8511,12893.0
2019-12-05 15:45:00,150.3,150.32,150.17,150.17,19506.0,135.8511,135.8692,135.7336,135.7336,19506.0
2019-12-05 15:50:00,150.16,150.23,150.12,150.17,25780.0,135.7246,135.7878,135.6884,135.7336,25780.0
2019-12-05 15:55:00,150.18,150.33,150.11,150.3,58847.0,135.7427,135.8782,135.6794,135.8511,58847.0
2019-12-06 09:30:00,151.45,151.62,150.29,151.42,29340.0,136.8906,137.0442,135.8421,136.8634,29340.0
2019-12-06 09:35:00,151.48,151.68,151.25,151.25,25086.0,136.9177,137.0985,136.7098,136.7098,25086.0
2019-12-06 09:40:00,151.24,151.37,151.24,151.37,9374.0,136.7008,136.8183,136.7008,136.8183,9374.0
2019-12-06 09:45:00,151.34,151.35,151.0,151.0,2872.0,136.7911,136.8002,136.4838,136.4838,2872.0
2019-12-06 09:50:00,150.99,151.16,150.89,150.93,6955.0,136.4748,136.6284,136.3844,136.4206,6955.0
2019-12-06 09:55:00,150.93,151.16,150.83,151.07,12467.0,136.4206,136.6284,136.3302,136.5471,12467.0
2019-12-06 10:00:00,151.27,151.27,151.08,151.21,6444.0,136.7279,136.7279,136.5561,136.6736,6444.0
2019-12-06 10:05:00,151.21,151.21,151.05,151.19,5054.0,136.6736,136.6736,136.529,136.6556,5054.0
2019-12-06 10:10:00,151.19,151.3,151.11,151.3,5381.0,136.6556,136.755,136.5833,136.755,5381.0
2019-12-06 10:15:00,151.27,151.31,150.82,150.9,42667.0,136.7279,136.764,136.3211,136.3934,42667.0
2019-12-06 10:20:00,150.92,151.09,150.89,151.07,6680.0,136.4115,136.5652,136.3844,136.5471,6680.0
2019-12-06 10:25:00,151.08,151.59,151.08,151.46,15275.0,136.5561,137.0171,136.5561,136.8996,15275.0
2019-12-06 10:30:00,151.46,151.61,151.45,151.57,20224.0,136.8996,137.0352,136.8906,136.999,20224.0
2019-12-06 10:35:00,151.54,151.64,151.36,151.64,4660.0,136.9719,137.0623,136.8092,137.0623,4660.0
2019-12-06 10:40:00,151.64,151.66,151.58,151.6,5850.0,137.0623,137.0804,137.0081,137.0261,5850.0
2019-12-06 10:45:00,151.62,151.78,151.61,151.77,4753.0,137.0442,137.1888,137.0352,137.1798,4753.0
2019-12-06 10:50:00,151.77,151.88,151.76,151.79,6953.0,137.1798,137.2792,137.1708,137.1979,6953.0
2019-12-06 10:55:00,151.86,151.97,151.85,151.97,10340.0,137.2612,137.3606,137.2521,137.3606,10340.0
2019-12-06 11:00:00,152.0,152.12,151.92,151.94,7261.0,137.3877,137.4962,137.3154,137.3335,7261.0
2019-12-06 11:05:00,151.92,152.08,151.92,152.02,10367.0,137.3154,137.46,137.3154,137.4058,10367.0
2019-12-06 11:10:00,152.01,152.04,151.94,151.97,5867.0,137.3967,137.4238,137.3335,137.3606,5867.0
2019-12-06 11:15:00,151.96,152.03,151.94,152.03,10028.0,137.3515,137.4148,137.3335,137.4148,10028.0
2019-12-06 11:20:00,152.1,152.17,152.09,152.16,4590.0,137.4781,137.5413,137.469,137.5323,4590.0
2019-12-06 11:25:00,152.15,152.25,152.12,152.19,5812.0,137.5233,137.6137,137.4962,137.5594,5812.0
2019-12-06 11:30:00,152.24,152.26,152.14,152.19,5481.0,137.6046,137.6227,137.5142,137.5594,5481.0
2019-12-06 11:35:00,152.19,152.27,152.06,152.08,4795.0,137.5594,137.6317,137.4419,137.46,4795.0
2019-12-06 11:40:00,152.1,152.1,151.97,152.01,14539.0,137.4781,137.4781,137.3606,137.3967,14539.0
2019-12-06 11:45:00,152.04,152.15,152.04,152.15,3401.0,137.4238,137.5233,137.4238,137.5233,3401.0
2019-12-06 11:50:00,152.14,152.14,151.99,152.06,8486.0,137.5142,137.5142,137.3787,137.4419,8486.0
2019-12-06 11:55:00,152.09,152.17,152.02,152.02,9322.0,137.469,137.5413,137.4058,137.4058,9322.0
2019-12-06 12:00:00,152.02,152.1,151.98,152.04,22288.0,137.4058,137.4781,137.3696,137.4238,22288.0
2019-12-06 12:05:00,152.03,152.06,151.94,152.01,15241.0,137.4148,137.4419,137.3335,137.3967,15241.0
2019-12-06 12:10:00,152.01,152.05,151.96,151.97,4778.0,137.3967,137.4329,137.3515,137.3606,4778.0
2019-12-06 12:15:00,152.02,152.2,152.02,152.2,8121.0,137.4058,137.5685,137.4058,137.5685,8121.0
2019-12-06 12:20:00,152.17,152.22,152.13,152.22,4550.0,137.5413,137.5865,137.5052,137.5865,4550.0
2019-12-06 12:25:00,152.22,152.23,152.16,152.21,6417.0,137.5865,137.5956,137.5323,137.5775,6417.0
2019-12-06 12:30:00,152.19,152.24,152.13,152.19,5039.0,137.5594,137.6046,137.5052,137.5594,5039.0
2019-12-06 12:35:00,152.21,152.32,152.16,152.26,3950.0,137.5775,137.6769,137.5323,137.6227,3950.0
2019-12-06 12:40:00,152.28,152.3,152.22,152.23,4426.0,137.6408,137.6589,137.5865,137.5956,4426.0
2019-12-06 12:45:00,152.23,152.26,152.21,152.23,4441.0,137.5956,137.6227,137.5775,137.5956,4441.0
2019-12-06 12:50:00,152.24,152.34,152.24,152.34,5273.0,137.6046,137.695,137.6046,137.695,5273.0
2019-12-06 12:55:00,152.34,152.35,152.23,152.24,3900.0,137.695,137.704,137.5956,137.6046,3900.0
2019-12-06 13:00:00,152.27,152.29,152.22,152.25,5127.0,137.6317,137.6498,137.5865,137.6137,5127.0
2019-12-06 13:05:00,152.24,152.29,152.19,152.25,9005.0,137.6046,137.6498,137.5594,137.6137,9005.0
2019-12-06 13:10:00,152.23,152.34,152.23,152.34,5770.0,137.5956,137.695,137.5956,137.695,5770.0
2019-12-06 13:15:00,152.35,152.36,152.33,152.33,3477.0,137.704,137.7131,137.686,137.686,3477.0
2019-12-06 13:20:00,152.34,152.35,152.24,152.32,5989.0,137.695,137.704,137.6046,137.6769,5989.0
2019-12-06 13:25:00,152.29,152.3,152.23,152.24,6826.0,137.6498,137.6589,137.5956,137.6046,6826.0
2019-12-06 13:30:00,152.24,152.27,152.23,152.26,6339.0,137.6046,137.6317,137.5956,137.6227,6339.0
2019-12-06 13:35:00,152.25,152.33,152.24,152.3,3805.0,137.6137,137.686,137.6046,137.6589,3805.0
2019-12-06 13:40:00,152.3,152.36,152.25,152.36,4387.0,137.6589,137.7131,137.6137,137.7131,4387.0
2019-12-06 13:45:00,152.36,152.36,152.28,152.32,3700.0,137.7131,137.7131,137.6408,137.6769,3700.0
2019-12-06 13:50:00,152.28,152.3,152.25,152.3,3243.0,137.6408,137.6589,137.6137,137.6589,3243.0
2019-12-06 13:55:00,152.28,152.31,152.23,152.26,9552.0,137.6408,137.6679,137.5956,137.6227,9552.0
2019-12-06 14:00:00,152.24,152.27,152.2,152.27,5789.0,137.6046,137.6317,137.5685,137.6317,5789.0
2019-12-06 14:05:00,152.25,152.36,152.25,152.31,3835.0,137.6137,137.7131,137.6137,137.6679,3835.0
2019-12-06 14:10:00,152.32,152.32,152.19,152.22,8643.0,137.6769,137.6769,137.5594,137.5865,8643.0
2019-12-06 14:15:00,152.2,152.22,152.11,152.16,4271.0,137.5685,137.5865,137.4871,137.5323,4271.0
2019-12-06 14:20:00,152.13,152.19,152.1,152.16,6359.0,137.5052,137.5594,137.4781,137.5323,6359.0
2019-12-06 14:25:00,152.2,152.28,152.2,152.28,2000.0,137.5685,137.6408,137.5685,137.6408,2000.0
2019-12-06 14:30:00,152.29,152.37,152.28,152.35,5010.0,137.6498,137.7221,137.6408,137.704,5010.0
2019-12-06 14:35:00,152.33,152.39,152.3,152.39,6857.0,137.686,137.7402,137.6589,137.7402,6857.0
2019-12-06 14:40:00,152.38,152.4,152.3,152.31,3702.0,137.7312,137.7492,137.6589,137.6679,3702.0
2019-12-06 14:45:00,152.29,152.32,152.27,152.27,3275.0,137.6498,137.6769,137.6317,137.6317,3275.0
2019-12-06 14:50:00,152.27,152.32,152.25,152.27,4138.0,137.6317,137.6769,137.6137,137.6317,4138.0
2019-12-06 14:55:00,152.26,152.31,152.24,152.29,5874.0,137.6227,137.6679,137.6046,137.6498,5874.0
2019-12-06 15:00:00,152.27,152.3,152.23,152.27,5993.0,137.6317,137.6589,137.5956,137.6317,5993.0
2019-12-06 15:05:00,152.24,152.33,152.24,152.28,6013.0,137.6046,137.686,137.6046,137.6408,6013.0
2019-12-06 15:10:00,152.27,152.32,152.26,152.26,6922.0,137.6317,137.6769,137.6227,137.6227,6922.0
2019-12-06 15:15:00,152.26,152.29,152.17,152.25,12183.0,137.6227,137.6498,137.5413,137.6137,12183.0
2019-12-06 15:20:00,152.24,152.29,152.22,152.27,13820.0,137.6046,137.6498,137.5865,137.6317,13820.0
2019-12-06 15:25:00,152.28,152.34,152.28,152.33,7778.0,137.6408,137.695,137.6408,137.686,7778.0
2019-12-06 15:30:00,152.31,152.45,152.3,152.38,13121.0,137.6679,137.7944,137.6589,137.7312,13121.0
2019-12-06 15:35:00,152.38,152.42,152.34,152.41,13909.0,137.7312,137.7673,137.695,137.7583,13909.0
2019-12-06 15:40:00,152.41,152.5,152.4,152.43,14504.0,137.7583,137.8396,137.7492,137.7764,14504.0
2019-12-06 15:45:00,152.42,152.43,152.26,152.26,15422.0,137.7673,137.7764,137.6227,137.6227,15422.0
2019-12-06 15:50:00,152.25,152.29,152.16,152.19,31195.0,137.6137,137.6498,137.5323,137.5594,31195.0
2019-12-06 15:55:00,152.19,152.29,152.13,152.22,57001.0,137.5594,137.6498,137.5052,137.5865,57001.0
2019-12-09 09:30:00,152.26,152.36,151.66,152.3,15587.0,137.6227,137.7131,137.0804,137.6589,15587.0
2019-12-09 09:35:00,152.36,152.5,152.01,152.41,9532.0,137.7131,137.8396,137.3967,137.7583,9532.0
2019-12-09 09:40:00,152.38,152.8,152.33,152.8,6786.0,137.7312,138.1108,137.686,138.1108,6786.0
2019-12-09 09:45:00,152.72,152.73,152.44,152.5,9545.0,138.0385,138.0475,137.7854,137.8396,9545.0
2019-12-09 09:50:00,152.5,152.68,152.49,152.65,7927.0,137.8396,138.0023,137.8306,137.9752,7927.0
2019-12-09 09:55:00,152.68,152.8,152.63,152.8,6121.0,138.0023,138.1108,137.9571,138.1108,6121.0
2019-12-09 10:00:00,152.78,152.78,152.5,152.51,6138.0,138.0927,138.0927,137.8396,137.8487,6138.0
2019-12-09 10:05:00,152.53,152.75,152.51,152.74,9493.0,137.8667,138.0656,137.8487,138.0566,9493.0
2019-12-09 10:10:00,152.79,152.84,152.68,152.68,5298.0,138.1017,138.1469,138.0023,138.0023,5298.0
2019-12-09 10:15:00,152.71,152.87,152.7,152.87,8485.0,138.0294,138.1741,138.0204,138.1741,8485.0
2019-12-09 10:20:00,152.89,152.93,152.7,152.7,8232.0,138.1921,138.2283,138.0204,138.0204,8232.0
2019-12-09 10:25:00,152.74,152.74,152.45,152.5,10963.0,138.0566,138.0566,137.7944,137.8396,10963.0
2019-12-09 10:30:00,152.5,152.66,152.5,152.66,11088.0,137.8396,137.9842,137.8396,137.9842,11088.0
2019-12-09 10:35:00,152.62,152.7,152.55,152.61,21259.0,137.9481,138.0204,137.8848,137.9391,21259.0
2019-12-09 10:40:00,152.51,152.63,152.51,152.63,3449.0,137.8487,137.9571,137.8487,137.9571,3449.0
2019-12-09 10:45:00,152.64,152.69,152.6,152.66,5007.0,137.9662,138.0114,137.93,137.9842,5007.0
2019-12-09 10:50:00,152.7,152.73,152.62,152.71,3164.0,138.0204,138.0475,137.9481,138.0294,3164.0
2019-12-09 10:55:00,152.72,152.8,152.71,152.75,4423.0,138.0385,138.1108,138.0294,138.0656,4423.0
2019-12-09 11:00:00,152.75,152.87,152.74,152.82,6844.0,138.0656,138.1741,138.0566,138.1289,6844.0
2019-12-09 11:05:00,152.78,152.84,152.71,152.84,3503.0,138.0927,138.1469,138.0294,138.1469,3503.0
2019-12-09 11:10:00,152.8,152.9,152.76,152.87,3658.0,138.1108,138.2012,138.0746,138.1741,3658.0
2019-12-09 11:15:00,152.89,152.93,152.84,152.9,12096.0,138.1921,138.2283,138.1469,138.2012,12096.0
2019-12-09 11:20:00,152.9,153.16,152.9,152.99,19842.0,138.2012,138.4362,138.2012,138.2825,19842.0
2019-12-09 11:25:00,152.98,153.18,152.98,153.04,13408.0,138.2735,138.4543,138.2735,138.3277,13408.0
2019-12-09 11:30:00,153.03,153.14,152.96,153.07,6124.0,138.3187,138.4181,138.2554,138.3548,6124.0
2019-12-09 11:35:00,153.05,153.1,152.98,153.08,16757.0,138.3368,138.3819,138.2735,138.3639,16757.0
2019-12-09 11:40:00,153.06,153.14,153.02,153.13,6013.0,138.3458,138.4181,138.3096,138.4091,6013.0
2019-12-09 11:45:00,153.13,153.23,153.05,153.06,5194.0,138.4091,138.4994,138.3368,138.3458,5194.0
2019-12-09 11:50:00,153.07,153.17,153.07,153.12,5535.0,138.3548,138.4452,138.3548,138.4,5535.0
2019-12-09 11:55:00,153.12,153.12,152.98,153.0,8980.0,138.4,138.4,138.2735,138.2916,8980.0
2019-12-09 12:00:00,153.02,153.08,152.98,153.0,8245.0,138.3096,138.3639,138.2735,138.2916,8245.0
2019-12-09 12:05:00,153.02,153.08,152.93,152.94,5827.0,138.3096,138.3639,138.2283,138.2373,5827.0
2019-12-09 12:10:00,152.96,153.03,152.96,152.98,7369.0,138.2554,138.3187,138.2554,138.2735,7369.0
2019-12-09 12:15:00,152.98,153.02,152.96,152.97,6639.0,138.2735,138.3096,138.2554,138.2644,6639.0
2019-12-09 12:20:00,152.93,153.06,152.91,152.94,14946.0,138.2283,138.3458,138.2102,138.2373,14946.0
2019-12-09 12:25:00,152.93,153.01,152.92,152.99,11879.0,138.2283,138.3006,138.2192,138.2825,11879.0
2019-12-09 12:30:00,152.99,153.03,152.95,152.97,10487.0,138.2825,138.3187,138.2464,138.2644,10487.0
2019-12-09 12:35:00,152.97,153.05,152.97,153.03,6940.0,138.2644,138.3368,138.2644,138.3187,6940.0
2019-12-09 12:40:00,153.03,153.06,152.98,153.0,4011.0,138.3187,138.3458,138.2735,138.2916,4011.0
2019-12-09 12:45:00,152.99,153.01,152.89,152.94,11031.0,138.2825,138.3006,138.1921,138.2373,11031.0
2019-12-09 12:50:00,152.94,153.02,152.94,153.0,4901.0,138.2373,138.3096,138.2373,138.2916,4901.0
2019-12-09 12:55:00,153.01,153.04,152.97,153.0,8780.0,138.3006,138.3277,138.2644,138.2916,8780.0
2019-12-09 13:00:00,153.0,153.02,152.93,153.02,2682.0,138.2916,138.3096,138.2283,138.3096,2682.0
2019-12-09 13:05:00,152.98,153.02,152.75,152.75,3000.0,138.2735,138.3096,138.0656,138.0656,3000.0
2019-12-09 13:10:00,152.75,152.8,152.68,152.79,5069.0,138.0656,138.1108,138.0023,138.1017,5069.0
2019-12-09 13:15:00,152.81,152.97,152.78,152.88,28393.0,138.1198,138.2644,138.0927,138.1831,28393.0
2019-12-09 13:20:00,152.84,152.91,152.8,152.88,6840.0,138.1469,138.2102,138.1108,138.1831,6840.0
2019-12-09 13:25:00,152.89,152.95,152.89,152.94,5307.0,138.1921,138.2464,138.1921,138.2373,5307.0
2019-12-09 13:30:00,152.93,152.99,152.9,152.91,5131.0,138.2283,138.2825,138.2012,138.2102,5131.0
2019-12-09 13:35:00,152.9,153.03,152.9,153.03,3504.0,138.2012,138.3187,138.2012,138.3187,3504.0
2019-12-09 13:40:00,153.03,153.04,152.97,152.97,5489.0,138.3187,138.3277,138.2644,138.2644,5489.0
2019-12-09 13:45:00,152.95,153.0,152.92,152.97,8719.0,138.2464,138.2916,138.2192,138.2644,8719.0
2019-12-09 13:50:00,152.96,152.99,152.92,152.97,4243.0,138.2554,138.2825,138.2192,138.2644,4243.0
2019-12-09 13:55:00,152.96,152.99,152.94,152.98,5270.0,138.2554,138.2825,138.2373,138.2735,5270.0
2019-12-09 14:00:00,153.01,153.03,152.9,152.96,13887.0,138.3006,138.3187,138.2012,138.2554,13887.0
2019-12-09 14:05:00,152.96,152.98,152.88,152.95,6947.0,138.2554,138.2735,138.1831,138.2464,6947.0
2019-12-09 14:10:00,152.95,153.06,152.93,153.01,8425.0,138.2464,138.3458,138.2283,138.3006,8425.0
2019-12-09 14:15:00,152.97,153.02,152.93,153.01,4577.0,138.2644,138.3096,138.2283,138.3006,4577.0
2019-12-09 14:20:00,153.02,153.05,153.0,153.04,5157.0,138.3096,138.3368,138.2916,138.3277,5157.0
2019-12-09 14:25:00,153.06,153.12,153.06,153.07,7487.0,138.3458,138.4,138.3458,138.3548,7487.0
2019-12-09 14:30:00,153.08,153.09,153.03,153.06,7890.0,138.3639,138.3729,138.3187,138.3458,7890.0
2019-12-09 14:35:00,153.04,153.26,153.02,153.25,34920.0,138.3277,138.5266,138.3096,138.5175,34920.0
2019-12-09 14:40:00,153.24,153.24,153.21,153.21,6484.0,138.5085,138.5085,138.4814,138.4814,6484.0
2019-12-09 14:45:00,153.22,153.42,153.22,153.41,19851.0,138.4904,138.6712,138.4904,138.6621,19851.0
2019-12-09 14:50:00,153.4,153.46,153.36,153.44,11345.0,138.6531,138.7073,138.6169,138.6893,11345.0
2019-12-09 14:55:00,153.47,153.53,153.41,153.44,15359.0,138.7164,138.7706,138.6621,138.6893,15359.0
2019-12-09 15:00:00,153.44,153.45,153.3,153.32,6101.0,138.6893,138.6983,138.5627,138.5808,6101.0
2019-12-09 15:05:00,153.3,153.33,153.24,153.29,4687.0,138.5627,138.5898,138.5085,138.5537,4687.0
2019-12-09 15:10:00,153.31,153.31,153.16,153.22,6195.0,138.5718,138.5718,138.4362,138.4904,6195.0
2019-12-09 15:15:00,153.22,153.31,153.21,153.28,5508.0,138.4904,138.5718,138.4814,138.5446,5508.0
2019-12-09 15:20:00,153.28,153.29,153.23,153.25,4589.0,138.5446,138.5537,138.4994,138.5175,4589.0
2019-12-09 15:25:00,153.27,153.3,153.24,153.28,4817.0,138.5356,138.5627,138.5085,138.5446,4817.0
2019-12-09 15:30:00,153.26,153.26,153.04,153.14,9705.0,138.5266,138.5266,138.3277,138.4181,9705.0
2019-12-09 15:35:00,153.14,153.17,153.04,153.1,14160.0,138.4181,138.4452,138.3277,138.3819,14160.0
2019-12-09 15:40:00,153.11,153.24,153.11,153.21,17070.0,138.391,138.5085,138.391,138.4814,17070.0
2019-12-09 15:45:00,153.21,153.23,153.14,153.23,19919.0,138.4814,138.4994,138.4181,138.4994,19919.0
2019-12-09 15:50:00,153.23,153.3,153.17,153.23,20942.0,138.4994,138.5627,138.4452,138.4994,20942.0
2019-12-09 15:55:00,153.24,153.26,152.94,153.02,138844.0,138.5085,138.5266,138.2373,138.3096,138844.0
2019-12-10 09:30:00,152.98,153.01,152.4,153.01,20757.0,138.2735,138.3006,137.7492,138.3006,20757.0
2019-12-10 09:35:00,152.94,153.01,152.42,152.64,9371.0,138.2373,138.3006,137.7673,137.9662,9371.0
2019-12-10 09:40:00,152.71,152.84,152.48,152.59,2924.0,138.0294,138.1469,137.8215,137.921,2924.0
2019-12-10 09:45:00,152.49,152.66,152.45,152.59,8045.0,137.8306,137.9842,137.7944,137.921,8045.0
2019-12-10 09:50:00,152.61,152.82,152.61,152.66,6568.0,137.9391,138.1289,137.9391,137.9842,6568.0
2019-12-10 09:55:00,152.7,152.75,152.52,152.75,7487.0,138.0204,138.0656,137.8577,138.0656,7487.0
2019-12-10 10:00:00,152.87,152.88,152.44,152.47,7921.0,138.1741,138.1831,137.7854,137.8125,7921.0
2019-12-10 10:05:00,152.46,152.56,152.44,152.48,6475.0,137.8035,137.8939,137.7854,137.8215,6475.0
2019-12-10 10:10:00,152.45,152.55,152.45,152.51,11021.0,137.7944,137.8848,137.7944,137.8487,11021.0
2019-12-10 10:15:00,152.51,152.54,152.46,152.53,14201.0,137.8487,137.8758,137.8035,137.8667,14201.0
2019-12-10 10:20:00,152.49,152.71,152.41,152.68,14250.0,137.8306,138.0294,137.7583,138.0023,14250.0
2019-12-10 10:25:00,152.73,152.92,152.73,152.92,4673.0,138.0475,138.2192,138.0475,138.2192,4673.0
2019-12-10 10:30:00,152.83,152.84,152.67,152.82,3284.0,138.1379,138.1469,137.9933,138.1289,3284.0
2019-12-10 10:35:00,152.79,152.87,152.71,152.86,6565.0,138.1017,138.1741,138.0294,138.165,6565.0
2019-12-10 10:40:00,152.89,152.97,152.87,152.96,5357.0,138.1921,138.2644,138.1741,138.2554,5357.0
2019-12-10 10:45:00,152.94,153.0,152.83,152.86,5401.0,138.2373,138.2916,138.1379,138.165,5401.0
2019-12-10 10:50:00,152.83,152.87,152.55,152.57,3456.0,138.1379,138.1741,137.8848,137.9029,3456.0
2019-12-10 10:55:00,152.57,152.77,152.54,152.77,3310.0,137.9029,138.0837,137.8758,138.0837,3310.0
2019-12-10 11:00:00,152.74,152.86,152.63,152.71,4511.0,138.0566,138.165,137.9571,138.0294,4511.0
2019-12-10 11:05:00,152.72,152.85,152.7,152.78,2915.0,138.0385,138.156,138.0204,138.0927,2915.0
2019-12-10 11:10:00,152.74,152.79,152.59,152.61,1204.0,138.0566,138.1017,137.921,137.9391,1204.0
2019-12-10 11:15:00,152.59,152.66,152.59,152.59,1465.0,137.921,137.9842,137.921,137.921,1465.0
2019-12-10 11:20:00,152.65,152.65,152.55,152.58,4943.0,137.9752,137.9752,137.8848,137.9119,4943.0
2019-12-10 11:25:00,152.55,152.65,152.55,152.64,2703.0,137.8848,137.9752,137.8848,137.9662,2703.0
2019-12-10 11:30:00,152.64,152.67,152.52,152.57,3328.0,137.9662,137.9933,137.8577,137.9029,3328.0
2019-12-10 11:35:00,152.59,152.59,152.55,152.55,1535.0,137.921,137.921,137.8848,137.8848,1535.0
2019-12-10 11:40:00,152.58,152.74,152.57,152.7,3096.0,137.9119,138.0566,137.9029,138.0204,3096.0
2019-12-10 11:45:00,152.68,152.72,152.66,152.66,707.0,138.0023,138.0385,137.9842,137.9842,707.0
2019-12-10 11:50:00,152.65,152.67,152.58,152.63,4335.0,137.9752,137.9933,137.9119,137.9571,4335.0
2019-12-10 11:55:00,152.65,152.74,152.64,152.74,4785.0,137.9752,138.0566,137.9662,138.0566,4785.0
2019-12-10 12:00:00,152.72,152.77,152.68,152.75,6746.0,138.0385,138.0837,138.0023,138.0656,6746.0
2019-12-10 12:05:00,152.76,152.76,152.63,152.69,5377.0,138.0746,138.0746,137.9571,138.0114,5377.0
2019-12-10 12:10:00,152.7,152.76,152.68,152.72,1230.0,138.0204,138.0746,138.0023,138.0385,1230.0
2019-12-10 12:15:00,152.72,152.82,152.71,152.81,2184.0,138.0385,138.1289,138.0294,138.1198,2184.0
2019-12-10 12:20:00,152.82,152.82,152.7,152.73,2234.0,138.1289,138.1289,138.0204,138.0475,2234.0
2019-12-10 12:25:00,152.75,152.79,152.63,152.65,7412.0,138.0656,138.1017,137.9571,137.9752,7412.0
2019-12-10 12:30:00,152.64,152.66,152.6,152.63,9771.0,137.9662,137.9842,137.93,137.9571,9771.0
2019-12-10 12:35:00,152.62,152.65,152.59,152.62,1452.0,137.9481,137.9752,137.921,137.9481,1452.0
2019-12-10 12:40:00,152.62,152.62,152.52,152.52,1886.0,137.9481,137.9481,137.8577,137.8577,1886.0
2019-12-10 12:45:00,152.55,152.64,152.54,152.63,2032.0,137.8848,137.9662,137.8758,137.9571,2032.0
2019-12-10 12:50:00,152.63,152.63,152.55,152.63,3200.0,137.9571,137.9571,137.8848,137.9571,3200.0
2019-12-10 12:55:00,152.62,152.79,152.61,152.76,6217.0,137.9481,138.1017,137.9391,138.0746,6217.0
2019-12-10 13:00:00,152.78,152.9,152.78,152.81,4104.0,138.0927,138.2012,138.0927,138.1198,4104.0
2019-12-10 13:05:00,152.79,152.87,152.79,152.8,2025.0,138.1017,138.1741,138.1017,138.1108,2025.0
2019-12-10 13:10:00,152.87,152.98,152.85,152.95,1531.0,138.1741,138.2735,138.156,138.2464,1531.0
2019-12-10 13:15:00,152.93,152.93,152.8,152.83,2140.0,138.2283,138.2283,138.1108,138.1379,2140.0
2019-12-10 13:20:00,152.81,152.9,152.81,152.9,2884.0,138.1198,138.2012,138.1198,138.2012,2884.0
2019-12-10 13:25:00,152.92,152.98,152.89,152.97,3937.0,138.2192,138.2735,138.1921,138.2644,3937.0
2019-12-10 13:30:00,152.98,153.04,152.94,153.04,9426.0,138.2735,138.3277,138.2373,138.3277,9426.0
2019-12-10 13:35:00,153.09,153.13,153.01,153.01,4576.0,138.3729,138.4091,138.3006,138.3006,4576.0
2019-12-10 13:40:00,153.04,153.12,153.04,153.1,3986.0,138.3277,138.4,138.3277,138.3819,3986.0
2019-12-10 13:45:00,153.13,153.13,152.97,153.07,6040.0,138.4091,138.4091,138.2644,138.3548,6040.0
2019-12-10 13:50:00,153.02,153.14,153.02,153.09,3891.0,138.3096,138.4181,138.3096,138.3729,3891.0
2019-12-10 13:55:00,153.11,153.11,153.03,153.09,2741.0,138.391,138.391,138.3187,138.3729,2741.0
2019-12-10 14:00:00,153.08,153.1,153.03,153.1,3101.0,138.3639,138.3819,138.3187,138.3819,3101.0
2019-12-10 14:05:00,153.08,153.26,153.08,153.15,5249.0,138.3639,138.5266,138.3639,138.4271,5249.0
2019-12-10 14:10:00,153.15,153.28,153.15,153.24,4412.0,138.4271,138.5446,138.4271,138.5085,4412.0
2019-12-10 14:15:00,153.21,153.25,153.18,153.25,36411.0,138.4814,138.5175,138.4543,138.5175,36411.0
2019-12-10 14:20:00,153.25,153.25,152.98,153.0,30085.0,138.5175,138.5175,138.2735,138.2916,30085.0
2019-12-10 14:25:00,153.0,153.03,152.85,152.85,29802.0,138.2916,138.3187,138.156,138.156,29802.0
2019-12-10 14:30:00,152.84,152.93,152.84,152.88,6407.0,138.1469,138.2283,138.1469,138.1831,6407.0
2019-12-10 14:35:00,152.88,152.99,152.86,152.97,6657.0,138.1831,138.2825,138.165,138.2644,6657.0
2019-12-10 14:40:00,152.96,153.06,152.9,153.02,7996.0,138.2554,138.3458,138.2012,138.3096,7996.0
2019-12-10 14:45:00,153.02,153.13,153.02,153.13,4710.0,138.3096,138.4091,138.3096,138.4091,4710.0
2019-12-10 14:50:00,153.14,153.27,153.14,153.25,6781.0,138.4181,138.5356,138.4181,138.5175,6781.0
2019-12-10 14:55:00,153.26,153.27,153.19,153.23,5683.0,138.5266,138.5356,138.4633,138.4994,5683.0
2019-12-10 15:00:00,153.24,153.25,153.17,153.17,7297.0,138.5085,138.5175,138.4452,138.4452,7297.0
2019-12-10 15:05:00,153.17,153.21,153.14,153.18,24228.0,138.4452,138.4814,138.4181,138.4543,24228.0
2019-12-10 15:10:00,153.17,153.22,153.12,153.16,19636.0,138.4452,138.4904,138.4,138.4362,19636.0
2019-12-10 15:15:00,153.13,153.15,152.95,153.1,9886.0,138.4091,138.4271,138.2464,138.3819,9886.0
2019-12-10 15:20:00,153.09,153.11,152.94,153.01,8044.0,138.3729,138.391,138.2373,138.3006,8044.0
2019-12-10 15:25:00,153.01,153.07,152.95,152.98,11399.0,138.3006,138.3548,138.2464,138.2735,11399.0
2019-12-10 15:30:00,152.99,153.0,152.76,152.78,32874.0,138.2825,138.2916,138.0746,138.0927,32874.0
2019-12-10 15:35:00,152.75,152.85,152.73,152.77,25397.0,138.0656,138.156,138.0475,138.0837,25397.0
2019-12-10 15:40:00,152.76,152.92,152.76,152.9,19891.0,138.0746,138.2192,138.0746,138.2012,19891.0
2019-12-10 15:45:00,152.89,153.04,152.87,153.03,15975.0,138.1921,138.3277,138.1741,138.3187,15975.0
2019-12-10 15:50:00,153.03,153.03,152.92,152.97,23212.0,138.3187,138.3187,138.2192,138.2644,23212.0
2019-12-10 15:55:00,152.98,153.05,152.91,152.99,58119.0,138.2735,138.3368,138.2102,138.2825,58119.0
2019-12-11 09:30:00,152.31,152.85,152.3,152.75,19053.0,137.6679,138.156,137.6589,138.0656,19053.0
2019-12-11 09:35:00,152.52,152.72,152.52,152.56,1762.0,137.8577,138.0385,137.8577,137.8939,1762.0
2019-12-11 09:40:00,152.5,152.71,152.42,152.71,9900.0,137.8396,138.0294,137.7673,138.0294,9900.0
2019-12-11 09:45:00,152.69,152.84,152.6,152.78,8347.0,138.0114,138.1469,137.93,138.0927,8347.0
2019-12-11 09:50:00,152.75,153.0,152.72,152.96,6692.0,138.0656,138.2916,138.0385,138.2554,6692.0
2019-12-11 09:55:00,152.97,153.09,152.82,153.02,13134.0,138.2644,138.3729,138.1289,138.3096,13134.0
2019-12-11 10:00:00,153.03,153.03,152.84,152.86,5623.0,138.3187,138.3187,138.1469,138.165,5623.0
2019-12-11 10:05:00,152.87,152.99,152.67,152.76,6375.0,138.1741,138.2825,137.9933,138.0746,6375.0
2019-12-11 10:10:00,152.68,152.7,152.43,152.49,3809.0,138.0023,138.0204,137.7764,137.8306,3809.0
2019-12-11 10:15:00,152.51,152.52,152.42,152.49,13362.0,137.8487,137.8577,137.7673,137.8306,13362.0
2019-12-11 10:20:00,152.51,152.55,152.42,152.47,12958.0,137.8487,137.8848,137.7673,137.8125,12958.0
2019-12-11 10:25:00,152.45,152.54,152.45,152.49,7585.0,137.7944,137.8758,137.7944,137.8306,7585.0
2019-12-11 10:30:00,152.51,152.59,152.46,152.53,2579.0,137.8487,137.921,137.8035,137.8667,2579.0
2019-12-11 10:35:00,152.5,152.5,152.2,152.2,8895.0,137.8396,137.8396,137.5685,137.5685,8895.0
2019-12-11 10:40:00,152.25,152.29,152.1,152.28,3650.0,137.6137,137.6498,137.4781,137.6408,3650.0
2019-12-11 10:45:00,152.26,152.3,152.03,152.1,3946.0,137.6227,137.6589,137.4148,137.4781,3946.0
2019-12-11 10:50:00,152.06,152.08,151.91,152.0,3800.0,137.4419,137.46,137.3063,137.3877,3800.0
2019-12-11 10:55:00,152.01,152.11,151.94,152.08,6367.0,137.3967,137.4871,137.3335,137.46,6367.0
2019-12-11 11:00:00,152.09,152.09,151.98,152.03,7749.0,137.469,137.469,137.3696,137.4148,7749.0
2019-12-11 11:05:00,152.0,152.09,151.95,152.02,4741.0,137.3877,137.469,137.3425,137.4058,4741.0
2019-12-11 11:10:00,152.08,152.12,151.97,151.99,5354.0,137.46,137.4962,137.3606,137.3787,5354.0
2019-12-11 11:15:00,152.01,152.05,151.94,151.96,3052.0,137.3967,137.4329,137.3335,137.3515,3052.0
2019-12-11 11:20:00,151.94,152.05,151.93,152.03,5629.0,137.3335,137.4329,137.3244,137.4148,5629.0
2019-12-11 11:25:00,152.02,152.04,151.93,152.01,4378.0,137.4058,137.4238,137.3244,137.3967,4378.0
2019-12-11 11:30:00,152.02,152.03,151.95,152.0,2106.0,137.4058,137.4148,137.3425,137.3877,2106.0
2019-12-11 11:35:00,152.0,152.08,151.97,152.04,3534.0,137.3877,137.46,137.3606,137.4238,3534.0
2019-12-11 11:40:00,152.02,152.02,151.94,152.0,3555.0,137.4058,137.4058,137.3335,137.3877,3555.0
2019-12-11 11:45:00,151.98,152.02,151.93,151.97,5129.0,137.3696,137.4058,137.3244,137.3606,5129.0
2019-12-11 11:50:00,151.95,152.0,151.94,152.0,6259.0,137.3425,137.3877,137.3335,137.3877,6259.0
2019-12-11 11:55:00,152.01,152.05,151.82,151.84,7976.0,137.3967,137.4329,137.225,137.2431,7976.0
2019-12-11 12:00:00,151.84,151.99,151.83,151.99,6073.0,137.2431,137.3787,137.234,137.3787,6073.0
2019-12-11 12:05:00,151.97,151.99,151.78,151.79,8408.0,137.3606,137.3787,137.1888,137.1979,8408.0
2019-12-11 12:10:00,151.79,151.82,151.75,151.79,4519.0,137.1979,137.225,137.1617,137.1979,4519.0
2019-12-11 12:15:00,151.78,151.88,151.7,151.84,12327.0,137.1888,137.2792,137.1165,137.2431,12327.0
2019-12-11 12:20:00,151.84,151.84,151.78,151.78,4707.0,137.2431,137.2431,137.1888,137.1888,4707.0
2019-12-11 12:25:00,151.75,151.83,151.75,151.81,4838.0,137.1617,137.234,137.1617,137.216,4838.0
2019-12-11 12:30:00,151.8,151.84,151.72,151.84,7350.0,137.2069,137.2431,137.1346,137.2431,7350.0
2019-12-11 12:35:00,151.83,151.94,151.83,151.89,7570.0,137.234,137.3335,137.234,137.2883,7570.0
2019-12-11 12:40:00,151.92,151.93,151.83,151.84,3580.0,137.3154,137.3244,137.234,137.2431,3580.0
2019-12-11 12:45:00,151.83,151.94,151.82,151.92,3701.0,137.234,137.3335,137.225,137.3154,3701.0
2019-12-11 12:50:00,151.91,151.97,151.9,151.91,7246.0,137.3063,137.3606,137.2973,137.3063,7246.0
2019-12-11 12:55:00,151.9,151.92,151.85,151.87,2840.0,137.2973,137.3154,137.2521,137.2702,2840.0
2019-12-11 13:00:00,151.88,151.97,151.73,151.74,5700.0,137.2792,137.3606,137.1436,137.1527,5700.0
2019-12-11 13:05:00,151.78,151.79,151.72,151.76,2947.0,137.1888,137.1979,137.1346,137.1708,2947.0
2019-12-11 13:10:00,151.76,151.76,151.69,151.7,1302.0,137.1708,137.1708,137.1075,137.1165,1302.0
2019-12-11 13:15:00,151.71,151.82,151.68,151.8,3277.0,137.1256,137.225,137.0985,137.2069,3277.0
2019-12-11 13:20:00,151.79,151.84,151.75,151.82,5084.0,137.1979,137.2431,137.1617,137.225,5084.0
2019-12-11 13:25:00,151.82,151.89,151.8,151.83,5210.0,137.225,137.2883,137.2069,137.234,5210.0
2019-12-11 13:30:00,151.85,151.93,151.8,151.8,2910.0,137.2521,137.3244,137.2069,137.2069,2910.0
2019-12-11 13:35:00,151.83,151.85,151.68,151.7,2500.0,137.234,137.2521,137.0985,137.1165,2500.0
2019-12-11 13:40:00,151.71,151.8,151.69,151.69,2978.0,137.1256,137.2069,137.1075,137.1075,2978.0
2019-12-11 13:45:00,151.7,151.79,151.69,151.78,3349.0,137.1165,137.1979,137.1075,137.1888,3349.0
2019-12-11 13:50:00,151.77,151.8,151.67,151.8,8592.0,137.1798,137.2069,137.0894,137.2069,8592.0
2019-12-11 13:55:00,151.81,152.09,151.81,152.05,34552.0,137.216,137.469,137.216,137.4329,34552.0
2019-12-11 14:00:00,152.14,152.19,152.0,152.05,1804.0,137.5142,137.5594,137.3877,137.4329,1804.0
2019-12-11 14:05:00,152.09,152.09,151.96,152.0,4279.0,137.469,137.469,137.3515,137.3877,4279.0
2019-12-11 14:10:00,151.97,152.22,151.97,152.15,7675.0,137.3606,137.5865,137.3606,137.5233,7675.0
2019-12-11 14:15:00,152.18,152.32,152.13,152.27,3862.0,137.5504,137.6769,137.5052,137.6317,3862.0
2019-12-11 14:20:00,152.24,152.3,152.2,152.2,7182.0,137.6046,137.6589,137.5685,137.5685,7182.0
2019-12-11 14:25:00,152.2,152.22,152.06,152.06,6110.0,137.5685,137.5865,137.4419,137.4419,6110.0
2019-12-11 14:30:00,152.06,152.13,151.96,151.96,9379.0,137.4419,137.5052,137.3515,137.3515,9379.0
2019-12-11 14:35:00,152.0,152.1,151.89,152.06,18302.0,137.3877,137.4781,137.2883,137.4419,18302.0
2019-12-11 14:40:00,152.07,152.21,152.03,152.2,4364.0,137.451,137.5775,137.4148,137.5685,4364.0
2019-12-11 14:45:00,152.16,152.2,152.04,152.19,5492.0,137.5323,137.5685,137.4238,137.5594,5492.0
2019-12-11 14:50:00,152.17,152.31,152.09,152.23,5442.0,137.5413,137.6679,137.469,137.5956,5442.0
2019-12-11 14:55:00,152.29,152.35,152.23,152.27,5381.0,137.6498,137.704,137.5956,137.6317,5381.0
2019-12-11 15:00:00,152.3,152.3,152.09,152.1,6898.0,137.6589,137.6589,137.469,137.4781,6898.0
2019-12-11 15:05:00,152.11,152.19,152.06,152.12,7219.0,137.4871,137.5594,137.4419,137.4962,7219.0
2019-12-11 15:10:00,152.11,152.11,151.91,152.0,19714.0,137.4871,137.4871,137.3063,137.3877,19714.0
2019-12-11 15:15:00,151.98,151.99,151.86,151.94,8588.0,137.3696,137.3787,137.2612,137.3335,8588.0
2019-12-11 15:20:00,151.93,151.94,151.89,151.9,10733.0,137.3244,137.3335,137.2883,137.2973,10733.0
2019-12-11 15:25:00,151.92,151.94,151.84,151.86,7218.0,137.3154,137.3335,137.2431,137.2612,7218.0
2019-12-11 15:30:00,151.86,152.0,151.85,151.97,9279.0,137.2612,137.3877,137.2521,137.3606,9279.0
2019-12-11 15:35:00,151.96,151.97,151.86,151.86,10354.0,137.3515,137.3606,137.2612,137.2612,10354.0
2019-12-11 15:40:00,151.85,151.91,151.81,151.9,18144.0,137.2521,137.3063,137.216,137.2973,18144.0
2019-12-11 15:45:00,151.91,151.94,151.81,151.83,14219.0,137.3063,137.3335,137.216,137.234,14219.0
2019-12-11 15:50:00,151.83,152.19,151.83,152.19,16972.0,137.234,137.5594,137.234,137.5594,16972.0
2019-12-11 15:55:00,152.15,152.15,151.92,151.97,60168.0,137.5233,137.5233,137.3154,137.3606,60168.0
2019-12-12 09:30:00,151.83,151.99,151.23,151.99,14475.0,137.234,137.3787,136.6917,137.3787,14475.0
2019-12-12 09:35:00,151.99,153.09,151.99,153.09,5201.0,137.3787,138.3729,137.3787,138.3729,5201.0
2019-12-12 09:40:00,152.92,152.99,152.64,152.82,3700.0,138.2192,138.2825,137.9662,138.1289,3700.0
2019-12-12 09:45:00,152.84,152.84,152.48,152.65,4592.0,138.1469,138.1469,137.8215,137.9752,4592.0
2019-12-12 09:50:00,152.78,152.89,152.67,152.85,5645.0,138.0927,138.1921,137.9933,138.156,5645.0
2019-12-12 09:55:00,152.91,153.04,152.71,152.96,5011.0,138.2102,138.3277,138.0294,138.2554,5011.0
2019-12-12 10:00:00,153.09,153.45,153.01,153.26,7291.0,138.3729,138.6983,138.3006,138.5266,7291.0
2019-12-12 10:05:00,153.39,153.5,153.04,153.17,6192.0,138.6441,138.7435,138.3277,138.4452,6192.0
2019-12-12 10:10:00,153.2,153.44,153.0,153.27,8096.0,138.4723,138.6893,138.2916,138.5356,8096.0
2019-12-12 10:15:00,153.28,153.49,153.18,153.46,4916.0,138.5446,138.7345,138.4543,138.7073,4916.0
2019-12-12 10:20:00,153.55,153.68,153.45,153.66,6525.0,138.7887,138.9062,138.6983,138.8881,6525.0
2019-12-12 10:25:00,153.62,153.65,153.38,153.47,3770.0,138.852,138.8791,138.635,138.7164,3770.0
2019-12-12 10:30:00,153.53,153.53,153.29,153.37,3832.0,138.7706,138.7706,138.5537,138.626,3832.0
2019-12-12 10:35:00,153.4,153.52,153.29,153.33,8212.0,138.6531,138.7616,138.5537,138.5898,8212.0
2019-12-12 10:40:00,153.32,153.32,153.04,153.04,9284.0,138.5808,138.5808,138.3277,138.3277,9284.0
2019-12-12 10:45:00,153.04,153.15,153.01,153.14,11331.0,138.3277,138.4271,138.3006,138.4181,11331.0
2019-12-12 10:50:00,153.15,153.53,153.11,153.52,20144.0,138.4271,138.7706,138.391,138.7616,20144.0
2019-12-12 10:55:00,153.52,153.67,153.52,153.64,5246.0,138.7616,138.8971,138.7616,138.87,5246.0
2019-12-12 11:00:00,153.65,153.69,153.54,153.55,3863.0,138.8791,138.9152,138.7796,138.7887,3863.0
2019-12-12 11:05:00,153.57,153.75,153.57,153.67,3570.0,138.8068,138.9695,138.8068,138.8971,3570.0
2019-12-12 11:10:00,153.64,153.68,153.5,153.58,5173.0,138.87,138.9062,138.7435,138.8158,5173.0
2019-12-12 11:15:00,153.53,153.67,153.42,153.66,9684.0,138.7706,138.8971,138.6712,138.8881,9684.0
2019-12-12 11:20:00,153.64,153.68,153.41,153.62,9053.0,138.87,138.9062,138.6621,138.852,9053.0
2019-12-12 11:25:00,153.62,153.66,153.48,153.64,32857.0,138.852,138.8881,138.7254,138.87,32857.0
2019-12-12 11:30:00,153.64,153.74,153.53,153.6,20608.0,138.87,138.9604,138.7706,138.8339,20608.0
2019-12-12 11:35:00,153.56,153.66,153.55,153.65,9206.0,138.7977,138.8881,138.7887,138.8791,9206.0
2019-12-12 11:40:00,153.61,153.61,153.46,153.46,6626.0,138.8429,138.8429,138.7073,138.7073,6626.0
2019-12-12 11:45:00,153.47,153.57,153.42,153.43,16220.0,138.7164,138.8068,138.6712,138.6802,16220.0
2019-12-12 11:50:00,153.42,153.48,153.19,153.19,4667.0,138.6712,138.7254,138.4633,138.4633,4667.0
2019-12-12 11:55:00,153.13,153.29,153.04,153.29,4474.0,138.4091,138.5537,138.3277,138.5537,4474.0
2019-12-12 12:00:00,153.26,153.32,153.23,153.24,5645.0,138.5266,138.5808,138.4994,138.5085,5645.0
2019-12-12 12:05:00,153.24,153.44,153.24,153.35,44666.0,138.5085,138.6893,138.5085,138.6079,44666.0
2019-12-12 12:10:00,153.33,153.33,153.16,153.16,3104.0,138.5898,138.5898,138.4362,138.4362,3104.0
2019-12-12 12:15:00,153.16,153.29,153.01,153.06,4984.0,138.4362,138.5537,138.3006,138.3458,4984.0
2019-12-12 12:20:00,153.07,153.08,152.96,152.97,3489.0,138.3548,138.3639,138.2554,138.2644,3489.0
2019-12-12 12:25:00,152.96,152.98,152.87,152.94,3130.0,138.2554,138.2735,138.1741,138.2373,3130.0
2019-12-12 12:30:00,152.97,153.32,152.94,153.28,4655.0,138.2644,138.5808,138.2373,138.5446,4655.0
2019-12-12 12:35:00,153.27,153.33,153.26,153.31,2754.0,138.5356,138.5898,138.5266,138.5718,2754.0
2019-12-12 12:40:00,153.31,153.33,153.19,153.23,3703.0,138.5718,138.5898,138.4633,138.4994,3703.0
2019-12-12 12:45:00,153.23,153.38,153.23,153.37,2448.0,138.4994,138.635,138.4994,138.626,2448.0
2019-12-12 12:50:00,153.38,153.39,153.22,153.22,3461.0,138.635,138.6441,138.4904,138.4904,3461.0
2019-12-12 12:55:00,153.27,153.28,153.24,153.27,5068.0,138.5356,138.5446,138.5085,138.5356,5068.0
2019-12-12 13:00:00,153.19,153.31,153.18,153.22,4360.0,138.4633,138.5718,138.4543,138.4904,4360.0
2019-12-12 13:05:00,153.23,153.36,153.22,153.32,5110.0,138.4994,138.6169,138.4904,138.5808,5110.0
2019-12-12 13:10:00,153.33,153.4,153.28,153.39,6062.0,138.5898,138.6531,138.5446,138.6441,6062.0
2019-12-12 13:15:00,153.4,153.57,153.38,153.57,4241.0,138.6531,138.8068,138.635,138.8068,4241.0
2019-12-12 13:20:00,153.51,153.56,153.47,153.51,5645.0,138.7525,138.7977,138.7164,138.7525,5645.0
2019-12-12 13:25:00,153.53,153.63,153.48,153.49,3703.0,138.7706,138.861,138.7254,138.7345,3703.0
2019-12-12 13:30:00,153.49,153.51,153.41,153.47,5037.0,138.7345,138.7525,138.6621,138.7164,5037.0
2019-12-12 13:35:00,153.47,153.48,153.37,153.43,8229.0,138.7164,138.7254,138.626,138.6802,8229.0
2019-12-12 13:40:00,153.45,153.45,153.37,153.4,6462.0,138.6983,138.6983,138.626,138.6531,6462.0
2019-12-12 13:45:00,153.39,153.41,153.3,153.32,13412.0,138.6441,138.6621,138.5627,138.5808,13412.0
2019-12-12 13:50:00,153.32,153.45,153.32,153.45,5956.0,138.5808,138.6983,138.5808,138.6983,5956.0
2019-12-12 13:55:00,153.46,153.46,153.37,153.46,3756.0,138.7073,138.7073,138.626,138.7073,3756.0
2019-12-12 14:00:00,153.46,153.46,153.26,153.28,8138.0,138.7073,138.7073,138.5266,138.5446,8138.0
2019-12-12 14:05:00,153.27,153.36,153.24,153.28,17808.0,138.5356,138.6169,138.5085,138.5446,17808.0
2019-12-12 14:10:00,153.3,153.44,153.26,153.32,6319.0,138.5627,138.6893,138.5266,138.5808,6319.0
2019-12-12 14:15:00,153.35,153.42,153.3,153.39,10768.0,138.6079,138.6712,138.5627,138.6441,10768.0
2019-12-12 14:20:00,153.39,153.42,153.32,153.4,4201.0,138.6441,138.6712,138.5808,138.6531,4201.0
2019-12-12 14:25:00,153.39,153.42,153.31,153.4,6620.0,138.6441,138.6712,138.5718,138.6531,6620.0
2019-12-12 14:30:00,153.38,153.97,153.34,153.77,15312.0,138.635,139.1683,138.5989,138.9875,15312.0
2019-12-12 14:35:00,153.81,153.88,153.65,153.78,6852.0,139.0237,139.087,138.8791,138.9966,6852.0
2019-12-12 14:40:00,153.78,153.84,153.69,153.74,4514.0,138.9966,139.0508,138.9152,138.9604,4514.0
2019-12-12 14:45:00,153.72,153.74,153.56,153.59,6230.0,138.9423,138.9604,138.7977,138.8248,6230.0
2019-12-12 14:50:00,153.58,153.71,153.48,153.71,7552.0,138.8158,138.9333,138.7254,138.9333,7552.0
2019-12-12 14:55:00,153.73,153.74,153.65,153.68,7120.0,138.9514,138.9604,138.8791,138.9062,7120.0
2019-12-12 15:00:00,153.69,153.76,153.67,153.67,5888.0,138.9152,138.9785,138.8971,138.8971,5888.0
2019-12-12 15:05:00,153.7,153.75,153.65,153.68,7508.0,138.9243,138.9695,138.8791,138.9062,7508.0
2019-12-12 15:10:00,153.64,153.65,153.47,153.51,5642.0,138.87,138.8791,138.7164,138.7525,5642.0
2019-12-12 15:15:00,153.52,153.61,153.46,153.61,3627.0,138.7616,138.8429,138.7073,138.8429,3627.0
2019-12-12 15:20:00,153.59,153.59,153.47,153.5,6820.0,138.8248,138.8248,138.7164,138.7435,6820.0
2019-12-12 15:25:00,153.45,153.69,153.43,153.69,8932.0,138.6983,138.9152,138.6802,138.9152,8932.0
2019-12-12 15:30:00,153.66,153.67,153.47,153.54,8678.0,138.8881,138.8971,138.7164,138.7796,8678.0
2019-12-12 15:35:00,153.58,153.69,153.48,153.62,8522.0,138.8158,138.9152,138.7254,138.852,8522.0
2019-12-12 15:40:00,153.59,153.75,153.59,153.75,11459.0,138.8248,138.9695,138.8248,138.9695,11459.0
2019-12-12 15:45:00,153.74,153.83,153.73,153.81,11250.0,138.9604,139.0418,138.9514,139.0237,11250.0
2019-12-12 15:50:00,153.84,153.94,153.84,153.85,17397.0,139.0508,139.1412,139.0508,139.0598,17397.0
2019-12-12 15:55:00,153.85,153.85,153.61,153.69,51556.0,139.0598,139.0598,138.8429,138.9152,51556.0
2019-12-13 09:30:00,153.23,153.71,153.07,153.31,18580.0,138.4994,138.9333,138.3548,138.5718,18580.0
2019-12-13 09:35:00,153.32,153.89,153.32,153.87,2100.0,138.5808,139.096,138.5808,139.0779,2100.0
2019-12-13 09:40:00,154.0,154.0,153.57,153.77,15378.0,139.1954,139.1954,138.8068,138.9875,15378.0
2019-12-13 09:45:00,153.79,154.03,153.79,154.03,1188.0,139.0056,139.2225,139.0056,139.2225,1188.0
2019-12-13 09:50:00,154.1,154.21,154.0,154.0,2416.0,139.2858,139.3852,139.1954,139.1954,2416.0
2019-12-13 09:55:00,154.03,154.08,153.94,153.94,3780.0,139.2225,139.2677,139.1412,139.1412,3780.0
2019-12-13 10:00:00,153.93,154.31,153.93,154.26,3004.0,139.1322,139.4756,139.1322,139.4304,3004.0
2019-12-13 10:05:00,154.28,154.4,154.1,154.13,2572.0,139.4485,139.557,139.2858,139.3129,2572.0
2019-12-13 10:10:00,154.12,154.12,153.87,153.9,5104.0,139.3039,139.3039,139.0779,139.105,5104.0
2019-12-13 10:15:00,153.9,154.1,153.89,154.1,3663.0,139.105,139.2858,139.096,139.2858,3663.0
2019-12-13 10:20:00,154.1,154.1,153.81,153.9,4189.0,139.2858,139.2858,139.0237,139.105,4189.0
2019-12-13 10:25:00,153.9,154.01,153.87,153.94,8695.0,139.105,139.2045,139.0779,139.1412,8695.0
2019-12-13 10:30:00,153.94,154.04,153.73,154.02,7987.0,139.1412,139.2316,138.9514,139.2135,7987.0
2019-12-13 10:35:00,154.04,154.1,153.77,153.89,5524.0,139.2316,139.2858,138.9875,139.096,5524.0
2019-12-13 10:40:00,153.92,153.95,153.78,153.8,5011.0,139.1231,139.1502,138.9966,139.0147,5011.0
2019-12-13 10:45:00,153.77,154.01,153.76,153.86,5408.0,138.9875,139.2045,138.9785,139.0689,5408.0
2019-12-13 10:50:00,153.89,153.93,153.73,153.74,4935.0,139.096,139.1322,138.9514,138.9604,4935.0
2019-12-13 10:55:00,153.76,153.79,153.62,153.63,4990.0,138.9785,139.0056,138.852,138.861,4990.0
2019-12-13 11:00:00,153.6,153.67,153.54,153.54,9083.0,138.8339,138.8971,138.7796,138.7796,9083.0
2019-12-13 11:05:00,153.6,153.78,153.58,153.74,4335.0,138.8339,138.9966,138.8158,138.9604,4335.0
2019-12-13 11:10:00,153.76,153.88,153.71,153.78,5190.0,138.9785,139.087,138.9333,138.9966,5190.0
2019-12-13 11:15:00,153.79,153.79,153.65,153.72,7547.0,139.0056,139.0056,138.8791,138.9423,7547.0
2019-12-13 11:20:00,153.69,153.72,153.54,153.63,7357.0,138.9152,138.9423,138.7796,138.861,7357.0
2019-12-13 11:25:00,153.52,153.6,153.43,153.43,5104.0,138.7616,138.8339,138.6802,138.6802,5104.0
2019-12-13 11:30:00,153.38,153.55,153.36,153.43,2500.0,138.635,138.7887,138.6169,138.6802,2500.0
2019-12-13 11:35:00,153.5,153.59,153.41,153.41,4377.0,138.7435,138.8248,138.6621,138.6621,4377.0
2019-12-13 11:40:00,153.43,153.63,153.43,153.5,2694.0,138.6802,138.861,138.6802,138.7435,2694.0
2019-12-13 11:45:00,153.5,153.66,153.5,153.54,6056.0,138.7435,138.8881,138.7435,138.7796,6056.0
2019-12-13 11:50:00,153.55,153.74,153.55,153.74,2257.0,138.7887,138.9604,138.7887,138.9604,2257.0
2019-12-13 11:55:00,153.76,153.95,153.67,153.84,7015.0,138.9785,139.1502,138.8971,139.0508,7015.0
2019-12-13 12:00:00,153.84,153.97,153.84,153.91,3200.0,139.0508,139.1683,139.0508,139.1141,3200.0
2019-12-13 12:05:00,153.89,153.96,153.87,153.95,4811.0,139.096,139.1593,139.0779,139.1502,4811.0
2019-12-13 12:10:00,153.97,153.99,153.85,153.97,2887.0,139.1683,139.1864,139.0598,139.1683,2887.0
2019-12-13 12:15:00,153.92,153.93,153.83,153.87,2010.0,139.1231,139.1322,139.0418,139.0779,2010.0
2019-12-13 12:20:00,153.88,154.04,153.85,153.99,2998.0,139.087,139.2316,139.0598,139.1864,2998.0
2019-12-13 12:25:00,154.06,154.13,154.0,154.03,6290.0,139.2497,139.3129,139.1954,139.2225,6290.0
2019-12-13 12:30:00,154.03,154.07,153.95,154.04,4952.0,139.2225,139.2587,139.1502,139.2316,4952.0
2019-12-13 12:35:00,154.02,154.1,153.98,154.09,2024.0,139.2135,139.2858,139.1773,139.2768,2024.0
2019-12-13 12:40:00,154.08,154.1,154.0,154.03,2011.0,139.2677,139.2858,139.1954,139.2225,2011.0
2019-12-13 12:45:00,154.06,154.12,153.99,154.0,5711.0,139.2497,139.3039,139.1864,139.1954,5711.0
2019-12-13 12:50:00,153.97,154.02,153.94,154.02,1826.0,139.1683,139.2135,139.1412,139.2135,1826.0
2019-12-13 12:55:00,154.06,154.22,154.0,154.22,1805.0,139.2497,139.3943,139.1954,139.3943,1805.0
2019-12-13 13:00:00,154.24,154.32,154.21,154.32,3757.0,139.4124,139.4847,139.3852,139.4847,3757.0
2019-12-13 13:05:00,154.32,154.33,154.25,154.26,4968.0,139.4847,139.4937,139.4214,139.4304,4968.0
2019-12-13 13:10:00,154.22,154.25,154.18,154.25,2830.0,139.3943,139.4214,139.3581,139.4214,2830.0
2019-12-13 13:15:00,154.25,154.31,154.18,154.18,2956.0,139.4214,139.4756,139.3581,139.3581,2956.0
2019-12-13 13:20:00,154.25,154.28,154.17,154.23,3324.0,139.4214,139.4485,139.3491,139.4033,3324.0
2019-12-13 13:25:00,154.19,154.24,154.18,154.18,1002.0,139.3672,139.4124,139.3581,139.3581,1002.0
2019-12-13 13:30:00,154.21,154.25,154.16,154.24,4231.0,139.3852,139.4214,139.34,139.4124,4231.0
2019-12-13 13:35:00,154.24,154.25,154.16,154.2,2201.0,139.4124,139.4214,139.34,139.3762,2201.0
2019-12-13 13:40:00,154.22,154.26,154.2,154.22,2242.0,139.3943,139.4304,139.3762,139.3943,2242.0
2019-12-13 13:45:00,154.22,154.37,154.2,154.32,5838.0,139.3943,139.5299,139.3762,139.4847,5838.0
2019-12-13 13:50:00,154.3,154.4,154.28,154.33,4412.0,139.4666,139.557,139.4485,139.4937,4412.0
2019-12-13 13:55:00,154.36,154.53,154.36,154.5,3160.0,139.5208,139.6745,139.5208,139.6474,3160.0
2019-12-13 14:00:00,154.53,154.59,154.49,154.56,4148.0,139.6745,139.7287,139.6383,139.7016,4148.0
2019-12-13 14:05:00,154.59,154.73,154.59,154.67,4956.0,139.7287,139.8552,139.7287,139.801,4956.0
2019-12-13 14:10:00,154.66,154.66,154.49,154.5,4005.0,139.792,139.792,139.6383,139.6474,4005.0
2019-12-13 14:15:00,154.47,154.55,154.46,154.51,4614.0,139.6202,139.6926,139.6112,139.6564,4614.0
2019-12-13 14:20:00,154.49,154.5,154.4,154.42,1012.0,139.6383,139.6474,139.557,139.575,1012.0
2019-12-13 14:25:00,154.44,154.49,154.38,154.4,4954.0,139.5931,139.6383,139.5389,139.557,4954.0
2019-12-13 14:30:00,154.41,154.54,154.41,154.5,4011.0,139.566,139.6835,139.566,139.6474,4011.0
2019-12-13 14:35:00,154.55,154.55,154.47,154.51,3738.0,139.6926,139.6926,139.6202,139.6564,3738.0
2019-12-13 14:40:00,154.49,154.54,154.43,154.48,4140.0,139.6383,139.6835,139.5841,139.6293,4140.0
2019-12-13 14:45:00,154.51,154.52,154.46,154.52,5137.0,139.6564,139.6654,139.6112,139.6654,5137.0
2019-12-13 14:50:00,154.44,154.47,154.26,154.35,8146.0,139.5931,139.6202,139.4304,139.5118,8146.0
2019-12-13 14:55:00,154.35,154.47,154.35,154.37,13652.0,139.5118,139.6202,139.5118,139.5299,13652.0
2019-12-13 15:00:00,154.42,154.57,154.42,154.44,13599.0,139.575,139.7106,139.575,139.5931,13599.0
2019-12-13 15:05:00,154.46,154.48,154.34,154.38,7479.0,139.6112,139.6293,139.5027,139.5389,7479.0
2019-12-13 15:10:00,154.4,154.55,154.37,154.51,6354.0,139.557,139.6926,139.5299,139.6564,6354.0
2019-12-13 15:15:00,154.55,154.55,154.46,154.48,6276.0,139.6926,139.6926,139.6112,139.6293,6276.0
2019-12-13 15:20:00,154.45,154.47,154.34,154.34,5861.0,139.6022,139.6202,139.5027,139.5027,5861.0
2019-12-13 15:25:00,154.34,154.37,154.32,154.36,6002.0,139.5027,139.5299,139.4847,139.5208,6002.0
2019-12-13 15:30:00,154.34,154.43,154.29,154.34,16955.0,139.5027,139.5841,139.4575,139.5027,16955.0
2019-12-13 15:35:00,154.34,154.49,154.32,154.49,24322.0,139.5027,139.6383,139.4847,139.6383,24322.0
2019-12-13 15:40:00,154.49,154.54,154.44,154.51,15991.0,139.6383,139.6835,139.5931,139.6564,15991.0
2019-12-13 15:45:00,154.52,154.6,154.51,154.6,40322.0,139.6654,139.7377,139.6564,139.7377,40322.0
2019-12-13 15:50:00,154.61,154.68,154.53,154.56,29058.0,139.7468,139.8101,139.6745,139.7016,29058.0
2019-12-13 15:55:00,154.59,154.92,154.49,154.65,126040.0,139.7287,140.027,139.6383,139.7829,126040.0
2019-12-16 09:30:00,155.24,155.47,155.08,155.36,31159.0,140.3162,140.5241,140.1716,140.4247,31159.0
2019-12-16 09:35:00,155.42,155.43,155.17,155.17,15037.0,140.4789,140.488,140.2529,140.2529,15037.0
2019-12-16 09:40:00,155.04,155.2,154.97,155.11,11144.0,140.1354,140.2801,140.0722,140.1987,11144.0
2019-12-16 09:45:00,155.16,155.34,154.98,155.31,8670.0,140.2439,140.4066,140.0812,140.3795,8670.0
2019-12-16 09:50:00,155.21,155.35,155.03,155.22,10022.0,140.2891,140.4156,140.1264,140.2981,10022.0
2019-12-16 09:55:00,155.26,155.31,155.07,155.15,8289.0,140.3343,140.3795,140.1626,140.2349,8289.0
2019-12-16 10:00:00,155.14,155.42,155.14,155.39,7712.0,140.2258,140.4789,140.2258,140.4518,7712.0
2019-12-16 10:05:00,155.39,155.41,155.23,155.29,5917.0,140.4518,140.4699,140.3072,140.3614,5917.0
2019-12-16 10:10:00,155.29,155.33,155.15,155.18,6408.0,140.3614,140.3976,140.2349,140.262,6408.0
2019-12-16 10:15:00,155.18,155.34,155.14,155.28,10239.0,140.262,140.4066,140.2258,140.3524,10239.0
2019-12-16 10:20:00,155.27,155.44,155.23,155.41,9723.0,140.3433,140.497,140.3072,140.4699,9723.0
2019-12-16 10:25:00,155.41,155.41,155.32,155.38,9630.0,140.4699,140.4699,140.3885,140.4428,9630.0
2019-12-16 10:30:00,155.37,155.56,155.36,155.55,10208.0,140.4337,140.6055,140.4247,140.5964,10208.0
2019-12-16 10:35:00,155.55,155.55,155.42,155.49,5167.0,140.5964,140.5964,140.4789,140.5422,5167.0
2019-12-16 10:40:00,155.49,155.58,155.46,155.53,4341.0,140.5422,140.6235,140.5151,140.5783,4341.0
2019-12-16 10:45:00,155.57,155.6,155.48,155.56,2502.0,140.6145,140.6416,140.5331,140.6055,2502.0
2019-12-16 10:50:00,155.55,155.7,155.55,155.7,3273.0,140.5964,140.732,140.5964,140.732,3273.0
2019-12-16 10:55:00,155.72,155.72,155.57,155.62,9325.0,140.7501,140.7501,140.6145,140.6597,9325.0
2019-12-16 11:00:00,155.64,155.69,155.56,155.66,20111.0,140.6778,140.723,140.6055,140.6958,20111.0
2019-12-16 11:05:00,155.7,155.79,155.63,155.68,4350.0,140.732,140.8133,140.6687,140.7139,4350.0
2019-12-16 11:10:00,155.67,155.81,155.64,155.73,4259.0,140.7049,140.8314,140.6778,140.7591,4259.0
2019-12-16 11:15:00,155.68,155.72,155.5,155.54,17068.0,140.7139,140.7501,140.5512,140.5874,17068.0
2019-12-16 11:20:00,155.54,155.56,155.42,155.48,9033.0,140.5874,140.6055,140.4789,140.5331,9033.0
2019-12-16 11:25:00,155.48,155.6,155.44,155.56,14977.0,140.5331,140.6416,140.497,140.6055,14977.0
2019-12-16 11:30:00,155.58,155.61,155.5,155.51,6835.0,140.6235,140.6506,140.5512,140.5603,6835.0
2019-12-16 11:35:00,155.53,155.63,155.53,155.63,4503.0,140.5783,140.6687,140.5783,140.6687,4503.0
2019-12-16 11:40:00,155.64,155.76,155.63,155.69,2144.0,140.6778,140.7862,140.6687,140.723,2144.0
2019-12-16 11:45:00,155.7,155.71,155.67,155.69,3500.0,140.732,140.741,140.7049,140.723,3500.0
2019-12-16 11:50:00,155.68,155.8,155.68,155.7,7380.0,140.7139,140.8224,140.7139,140.732,7380.0
2019-12-16 11:55:00,155.72,155.84,155.67,155.83,3530.0,140.7501,140.8585,140.7049,140.8495,3530.0
2019-12-16 12:00:00,155.84,155.84,155.68,155.73,1625.0,140.8585,140.8585,140.7139,140.7591,1625.0
2019-12-16 12:05:00,155.74,155.76,155.65,155.7,12211.0,140.7682,140.7862,140.6868,140.732,12211.0
2019-12-16 12:10:00,155.71,155.77,155.68,155.75,4232.0,140.741,140.7953,140.7139,140.7772,4232.0
2019-12-16 12:15:00,155.73,155.8,155.72,155.76,4605.0,140.7591,140.8224,140.7501,140.7862,4605.0
2019-12-16 12:20:00,155.78,155.8,155.71,155.72,5207.0,140.8043,140.8224,140.741,140.7501,5207.0
2019-12-16 12:25:00,155.73,155.73,155.67,155.68,4060.0,140.7591,140.7591,140.7049,140.7139,4060.0
2019-12-16 12:30:00,155.71,155.73,155.62,155.63,7740.0,140.741,140.7591,140.6597,140.6687,7740.0
2019-12-16 12:35:00,155.6,155.69,155.6,155.67,7887.0,140.6416,140.723,140.6416,140.7049,7887.0
2019-12-16 12:40:00,155.68,155.78,155.68,155.69,7625.0,140.7139,140.8043,140.7139,140.723,7625.0
2019-12-16 12:45:00,155.73,155.75,155.64,155.66,4313.0,140.7591,140.7772,140.6778,140.6958,4313.0
2019-12-16 12:50:00,155.65,155.72,155.65,155.69,1700.0,140.6868,140.7501,140.6868,140.723,1700.0
2019-12-16 12:55:00,155.68,155.69,155.51,155.53,8585.0,140.7139,140.723,140.5603,140.5783,8585.0
2019-12-16 13:00:00,155.53,155.63,155.53,155.61,4340.0,140.5783,140.6687,140.5783,140.6506,4340.0
2019-12-16 13:05:00,155.61,155.68,155.61,155.68,2623.0,140.6506,140.7139,140.6506,140.7139,2623.0
2019-12-16 13:10:00,155.69,155.74,155.65,155.73,8130.0,140.723,140.7682,140.6868,140.7591,8130.0
2019-12-16 13:15:00,155.72,155.78,155.72,155.75,1726.0,140.7501,140.8043,140.7501,140.7772,1726.0
2019-12-16 13:20:00,155.77,155.78,155.67,155.72,6317.0,140.7953,140.8043,140.7049,140.7501,6317.0
2019-12-16 13:25:00,155.73,155.81,155.73,155.79,5751.0,140.7591,140.8314,140.7591,140.8133,5751.0
2019-12-16 13:30:00,155.79,155.79,155.7,155.74,8186.0,140.8133,140.8133,140.732,140.7682,8186.0
2019-12-16 13:35:00,155.76,155.76,155.72,155.76,6175.0,140.7862,140.7862,140.7501,140.7862,6175.0
2019-12-16 13:40:00,155.75,155.82,155.74,155.79,5187.0,140.7772,140.8405,140.7682,140.8133,5187.0
2019-12-16 13:45:00,155.78,155.8,155.76,155.77,2833.0,140.8043,140.8224,140.7862,140.7953,2833.0
2019-12-16 13:50:00,155.78,155.83,155.7,155.71,6929.0,140.8043,140.8495,140.732,140.741,6929.0
2019-12-16 13:55:00,155.72,155.78,155.7,155.75,7989.0,140.7501,140.8043,140.732,140.7772,7989.0
2019-12-16 14:00:00,155.75,155.81,155.71,155.72,10553.0,140.7772,140.8314,140.741,140.7501,10553.0
2019-12-16 14:05:00,155.7,155.71,155.61,155.61,6176.0,140.732,140.741,140.6506,140.6506,6176.0
2019-12-16 14:10:00,155.63,155.63,155.53,155.57,6129.0,140.6687,140.6687,140.5783,140.6145,6129.0
2019-12-16 14:15:00,155.57,155.64,155.53,155.59,10602.0,140.6145,140.6778,140.5783,140.6326,10602.0
2019-12-16 14:20:00,155.59,155.68,155.56,155.61,3552.0,140.6326,140.7139,140.6055,140.6506,3552.0
2019-12-16 14:25:00,155.64,155.69,155.61,155.69,8052.0,140.6778,140.723,140.6506,140.723,8052.0
2019-12-16 14:30:00,155.7,155.71,155.64,155.7,9775.0,140.732,140.741,140.6778,140.732,9775.0
2019-12-16 14:35:00,155.67,155.67,155.54,155.65,4799.0,140.7049,140.7049,140.5874,140.6868,4799.0
2019-12-16 14:40:00,155.65,155.65,155.6,155.64,6517.0,140.6868,140.6868,140.6416,140.6778,6517.0
2019-12-16 14:45:00,155.64,155.69,155.64,155.66,4580.0,140.6778,140.723,140.6778,140.6958,4580.0
2019-12-16 14:50:00,155.66,155.69,155.61,155.63,5977.0,140.6958,140.723,140.6506,140.6687,5977.0
2019-12-16 14:55:00,155.59,155.68,155.57,155.66,11870.0,140.6326,140.7139,140.6145,140.6958,11870.0
2019-12-16 15:00:00,155.66,155.68,155.57,155.66,21404.0,140.6958,140.7139,140.6145,140.6958,21404.0
2019-12-16 15:05:00,155.62,155.67,155.62,155.64,15330.0,140.6597,140.7049,140.6597,140.6778,15330.0
2019-12-16 15:10:00,155.59,155.73,155.58,155.71,10684.0,140.6326,140.7591,140.6235,140.741,10684.0
2019-12-16 15:15:00,155.73,155.76,155.7,155.75,6669.0,140.7591,140.7862,140.732,140.7772,6669.0
2019-12-16 15:20:00,155.74,155.77,155.7,155.71,5988.0,140.7682,140.7953,140.732,140.741,5988.0
2019-12-16 15:25:00,155.72,155.72,155.63,155.63,6868.0,140.7501,140.7501,140.6687,140.6687,6868.0
2019-12-16 15:30:00,155.62,155.71,155.54,155.7,13214.0,140.6597,140.741,140.5874,140.732,13214.0
2019-12-16 15:35:00,155.68,155.7,155.59,155.59,12898.0,140.7139,140.732,140.6326,140.6326,12898.0
2019-12-16 15:40:00,155.59,155.6,155.46,155.48,11111.0,140.6326,140.6416,140.5151,140.5331,11111.0
2019-12-16 15:45:00,155.47,155.62,155.44,155.55,24071.0,140.5241,140.6597,140.497,140.5964,24071.0
2019-12-16 15:50:00,155.54,155.62,155.44,155.44,24353.0,140.5874,140.6597,140.497,140.497,24353.0
2019-12-16 15:55:00,155.39,155.57,155.39,155.53,67083.0,140.4518,140.6145,140.4518,140.5783,67083.0
2019-12-17 09:30:00,155.39,155.76,155.3,155.56,30198.0,140.4518,140.7862,140.3705,140.6055,30198.0
2019-12-17 09:35:00,155.72,156.0,155.56,155.78,6025.0,140.7501,141.0032,140.6055,140.8043,6025.0
2019-12-17 09:40:00,155.83,155.92,155.72,155.72,4240.0,140.8495,140.9308,140.7501,140.7501,4240.0
2019-12-17 09:45:00,155.77,155.93,155.74,155.91,5505.0,140.7953,140.9399,140.7682,140.9218,5505.0
2019-12-17 09:50:00,155.93,155.93,155.59,155.82,5407.0,140.9399,140.9399,140.6326,140.8405,5407.0
2019-12-17 09:55:00,155.78,155.83,155.67,155.78,10576.0,140.8043,140.8495,140.7049,140.8043,10576.0
2019-12-17 10:00:00,155.79,156.19,155.78,156.11,6497.0,140.8133,141.1749,140.8043,141.1026,6497.0
2019-12-17 10:05:00,156.14,156.43,156.11,156.37,14410.0,141.1297,141.3918,141.1026,141.3376,14410.0
2019-12-17 10:10:00,156.31,156.42,156.11,156.17,9289.0,141.2834,141.3828,141.1026,141.1568,9289.0
2019-12-17 10:15:00,156.12,156.2,156.0,156.17,5606.0,141.1116,141.1839,141.0032,141.1568,5606.0
2019-12-17 10:20:00,156.15,156.19,156.03,156.13,10555.0,141.1387,141.1749,141.0303,141.1207,10555.0
2019-12-17 10:25:00,156.15,156.18,156.11,156.11,3009.0,141.1387,141.1659,141.1026,141.1026,3009.0
2019-12-17 10:30:00,156.11,156.15,156.02,156.11,10812.0,141.1026,141.1387,141.0212,141.1026,10812.0
2019-12-17 10:35:00,156.13,156.22,156.03,156.07,5451.0,141.1207,141.202,141.0303,141.0664,5451.0
2019-12-17 10:40:00,156.07,156.14,156.04,156.14,9792.0,141.0664,141.1297,141.0393,141.1297,9792.0
2019-12-17 10:45:00,156.13,156.32,156.11,156.32,4696.0,141.1207,141.2924,141.1026,141.2924,4696.0
2019-12-17 10:50:00,156.28,156.31,156.13,156.17,143384.0,141.2562,141.2834,141.1207,141.1568,143384.0
2019-12-17 10:55:00,156.16,156.19,156.07,156.13,15725.0,141.1478,141.1749,141.0664,141.1207,15725.0
2019-12-17 11:00:00,156.16,156.22,156.14,156.22,15456.0,141.1478,141.202,141.1297,141.202,15456.0
2019-12-17 11:05:00,156.24,156.32,156.2,156.29,153149.0,141.2201,141.2924,141.1839,141.2653,153149.0
2019-12-17 11:10:00,156.27,156.32,156.02,156.09,28157.0,141.2472,141.2924,141.0212,141.0845,28157.0
2019-12-17 11:15:00,156.09,156.2,156.06,156.09,5690.0,141.0845,141.1839,141.0574,141.0845,5690.0
2019-12-17 11:20:00,156.07,156.2,156.07,156.09,304442.0,141.0664,141.1839,141.0664,141.0845,304442.0
2019-12-17 11:25:00,156.1,156.18,156.05,156.12,8755.0,141.0935,141.1659,141.0484,141.1116,8755.0
2019-12-17 11:30:00,156.15,156.23,156.07,156.19,13553.0,141.1387,141.211,141.0664,141.1749,13553.0
2019-12-17 11:35:00,156.19,156.31,156.19,156.27,4467.0,141.1749,141.2834,141.1749,141.2472,4467.0
2019-12-17 11:40:00,156.27,156.31,156.19,156.23,2477.0,141.2472,141.2834,141.1749,141.211,2477.0
2019-12-17 11:45:00,156.22,156.3,156.22,156.3,3692.0,141.202,141.2743,141.202,141.2743,3692.0
2019-12-17 11:50:00,156.31,156.35,156.28,156.33,3962.0,141.2834,141.3195,141.2562,141.3014,3962.0
2019-12-17 11:55:00,156.28,156.33,156.25,156.33,2383.0,141.2562,141.3014,141.2291,141.3014,2383.0
2019-12-17 12:00:00,156.27,156.35,156.23,156.29,3094.0,141.2472,141.3195,141.211,141.2653,3094.0
2019-12-17 12:05:00,156.25,156.28,156.23,156.28,4573.0,141.2291,141.2562,141.211,141.2562,4573.0
2019-12-17 12:10:00,156.31,156.31,156.23,156.23,1780.0,141.2834,141.2834,141.211,141.211,1780.0
2019-12-17 12:15:00,156.21,156.28,156.2,156.26,4696.0,141.193,141.2562,141.1839,141.2382,4696.0
2019-12-17 12:20:00,156.24,156.24,156.18,156.19,6883.0,141.2201,141.2201,141.1659,141.1749,6883.0
2019-12-17 12:25:00,156.18,156.2,156.14,156.16,4425.0,141.1659,141.1839,141.1297,141.1478,4425.0
2019-12-17 12:30:00,156.16,156.19,156.11,156.19,7487.0,141.1478,141.1749,141.1026,141.1749,7487.0
2019-12-17 12:35:00,156.2,156.25,156.2,156.25,3792.0,141.1839,141.2291,141.1839,141.2291,3792.0
2019-12-17 12:40:00,156.2,156.23,156.17,156.23,4638.0,141.1839,141.211,141.1568,141.211,4638.0
2019-12-17 12:45:00,156.23,156.29,156.2,156.2,2502.0,141.211,141.2653,141.1839,141.1839,2502.0
2019-12-17 12:50:00,156.23,156.29,156.18,156.22,5843.0,141.211,141.2653,141.1659,141.202,5843.0
2019-12-17 12:55:00,156.21,156.21,156.15,156.19,3351.0,141.193,141.193,141.1387,141.1749,3351.0
2019-12-17 13:00:00,156.18,156.2,156.12,156.15,4993.0,141.1659,141.1839,141.1116,141.1387,4993.0
2019-12-17 13:05:00,156.16,156.17,156.11,156.13,4382.0,141.1478,141.1568,141.1026,141.1207,4382.0
2019-12-17 13:10:00,156.1,156.11,156.06,156.07,2846.0,141.0935,141.1026,141.0574,141.0664,2846.0
2019-12-17 13:15:00,156.08,156.12,156.08,156.11,4370.0,141.0755,141.1116,141.0755,141.1026,4370.0
2019-12-17 13:20:00,156.12,156.21,156.12,156.13,4506.0,141.1116,141.193,141.1116,141.1207,4506.0
2019-12-17 13:25:00,156.14,156.2,156.13,156.13,6567.0,141.1297,141.1839,141.1207,141.1207,6567.0
2019-12-17 13:30:00,156.11,156.22,156.05,156.18,14440.0,141.1026,141.202,141.0484,141.1659,14440.0
2019-12-17 13:35:00,156.17,156.22,156.17,156.22,4684.0,141.1568,141.202,141.1568,141.202,4684.0
2019-12-17 13:40:00,156.21,156.29,156.2,156.23,3220.0,141.193,141.2653,141.1839,141.211,3220.0
2019-12-17 13:45:00,156.21,156.27,156.19,156.25,3916.0,141.193,141.2472,141.1749,141.2291,3916.0
2019-12-17 13:50:00,156.21,156.22,156.19,156.2,3223.0,141.193,141.202,141.1749,141.1839,3223.0
2019-12-17 13:55:00,156.19,156.23,156.17,156.22,5052.0,141.1749,141.211,141.1568,141.202,5052.0
2019-12-17 14:00:00,156.25,156.3,156.19,156.19,8111.0,141.2291,141.2743,141.1749,141.1749,8111.0
2019-12-17 14:05:00,156.19,156.23,156.15,156.21,9279.0,141.1749,141.211,141.1387,141.193,9279.0
2019-12-17 14:10:00,156.19,156.27,156.15,156.27,5254.0,141.1749,141.2472,141.1387,141.2472,5254.0
2019-12-17 14:15:00,156.25,156.34,156.22,156.31,2763.0,141.2291,141.3105,141.202,141.2834,2763.0
2019-12-17 14:20:00,156.27,156.27,156.19,156.26,3616.0,141.2472,141.2472,141.1749,141.2382,3616.0
2019-12-17 14:25:00,156.23,156.25,156.19,156.21,3068.0,141.211,141.2291,141.1749,141.193,3068.0
2019-12-17 14:30:00,156.23,156.24,156.17,156.18,5665.0,141.211,141.2201,141.1568,141.1659,5665.0
2019-12-17 14:35:00,156.21,156.31,156.21,156.3,2197.0,141.193,141.2834,141.193,141.2743,2197.0
2019-12-17 14:40:00,156.3,156.36,156.27,156.36,3438.0,141.2743,141.3285,141.2472,141.3285,3438.0
2019-12-17 14:45:00,156.34,156.4,156.33,156.4,4770.0,141.3105,141.3647,141.3014,141.3647,4770.0
2019-12-17 14:50:00,156.41,156.45,156.37,156.38,2885.0,141.3737,141.4099,141.3376,141.3466,2885.0
2019-12-17 14:55:00,156.36,156.48,156.36,156.47,3369.0,141.3285,141.437,141.3285,141.428,3369.0
2019-12-17 15:00:00,156.43,156.43,156.25,156.31,6777.0,141.3918,141.3918,141.2291,141.2834,6777.0
2019-12-17 15:05:00,156.32,156.4,156.3,156.31,2462.0,141.2924,141.3647,141.2743,141.2834,2462.0
2019-12-17 15:10:00,156.32,156.33,156.26,156.3,3439.0,141.2924,141.3014,141.2382,141.2743,3439.0
2019-12-17 15:15:00,156.31,156.38,156.26,156.37,3729.0,141.2834,141.3466,141.2382,141.3376,3729.0
2019-12-17 15:20:00,156.37,156.43,156.33,156.42,5239.0,141.3376,141.3918,141.3014,141.3828,5239.0
2019-12-17 15:25:00,156.44,156.44,156.38,156.4,4254.0,141.4009,141.4009,141.3466,141.3647,4254.0
2019-12-17 15:30:00,156.4,156.4,156.25,156.28,13507.0,141.3647,141.3647,141.2291,141.2562,13507.0
2019-12-17 15:35:00,156.28,156.38,156.26,156.27,10870.0,141.2562,141.3466,141.2382,141.2472,10870.0
2019-12-17 15:40:00,156.26,156.32,156.24,156.25,6417.0,141.2382,141.2924,141.2201,141.2291,6417.0
2019-12-17 15:45:00,156.25,156.32,156.21,156.22,10005.0,141.2291,141.2924,141.193,141.202,10005.0
2019-12-17 15:50:00,156.22,156.3,156.16,156.19,16636.0,141.202,141.2743,141.1478,141.1749,16636.0
2019-12-17 15:55:00,156.19,156.3,156.13,156.16,72890.0,141.1749,141.2743,141.1207,141.1478,72890.0
2019-12-18 09:30:00,156.0,156.37,155.33,155.37,54173.0,141.0032,141.3376,140.3976,140.4337,54173.0
2019-12-18 09:35:00,155.37,155.53,155.07,155.34,37248.0,140.4337,140.5783,140.1626,140.4066,37248.0
2019-12-18 09:40:00,155.35,155.68,155.35,155.59,22058.0,140.4156,140.7139,140.4156,140.6326,22058.0
2019-12-18 09:45:00,155.56,155.59,155.24,155.31,35800.0,140.6055,140.6326,140.3162,140.3795,35800.0
2019-12-18 09:50:00,155.31,155.35,155.14,155.2,23864.0,140.3795,140.4156,140.2258,140.2801,23864.0
2019-12-18 09:55:00,155.19,155.23,155.05,155.16,9543.0,140.271,140.3072,140.1445,140.2439,9543.0
2019-12-18 10:00:00,155.12,155.3,155.12,155.3,8861.0,140.2078,140.3705,140.2078,140.3705,8861.0
2019-12-18 10:05:00,155.3,155.3,155.12,155.19,11761.0,140.3705,140.3705,140.2078,140.271,11761.0
2019-12-18 10:10:00,155.18,155.34,155.09,155.18,10659.0,140.262,140.4066,140.1806,140.262,10659.0
2019-12-18 10:15:00,155.2,155.28,155.15,155.25,10195.0,140.2801,140.3524,140.2349,140.3253,10195.0
2019-12-18 10:20:00,155.27,155.31,155.06,155.16,17410.0,140.3433,140.3795,140.1535,140.2439,17410.0
2019-12-18 10:25:00,155.19,155.19,154.74,154.79,25816.0,140.271,140.271,139.8643,139.9095,25816.0
2019-12-18 10:30:00,154.8,154.93,154.61,154.91,24379.0,139.9185,140.036,139.7468,140.0179,24379.0
2019-12-18 10:35:00,154.88,154.88,154.62,154.76,18400.0,139.9908,139.9908,139.7558,139.8824,18400.0
2019-12-18 10:40:00,154.76,154.91,154.71,154.86,10733.0,139.8824,140.0179,139.8372,139.9727,10733.0
2019-12-18 10:45:00,154.83,155.02,154.82,155.0,5900.0,139.9456,140.1174,139.9366,140.0993,5900.0
2019-12-18 10:50:00,155.0,155.19,154.94,155.04,20159.0,140.0993,140.271,140.0451,140.1354,20159.0
2019-12-18 10:55:00,155.02,155.14,154.99,155.05,5435.0,140.1174,140.2258,140.0903,140.1445,5435.0
2019-12-18 11:00:00,155.01,155.17,154.99,155.1,18537.0,140.1083,140.2529,140.0903,140.1897,18537.0
2019-12-18 11:05:00,155.07,155.17,155.05,155.11,15562.0,140.1626,140.2529,140.1445,140.1987,15562.0
2019-12-18 11:10:00,155.11,155.18,155.0,155.1,21056.0,140.1987,140.262,140.0993,140.1897,21056.0
2019-12-18 11:15:00,155.08,155.16,155.06,155.12,26224.0,140.1716,140.2439,140.1535,140.2078,26224.0
2019-12-18 11:20:00,155.12,155.21,154.98,155.03,8111.0,140.2078,140.2891,140.0812,140.1264,8111.0
2019-12-18 11:25:00,155.06,155.09,154.89,154.89,12785.0,140.1535,140.1806,139.9999,139.9999,12785.0
2019-12-18 11:30:00,154.91,154.94,154.8,154.81,7738.0,140.0179,140.0451,139.9185,139.9276,7738.0
2019-12-18 11:35:00,154.81,154.85,154.69,154.7,9219.0,139.9276,139.9637,139.8191,139.8281,9219.0
2019-12-18 11:40:00,154.7,154.71,154.51,154.51,11519.0,139.8281,139.8372,139.6564,139.6564,11519.0
2019-12-18 11:45:00,154.5,154.51,154.22,154.27,13909.0,139.6474,139.6564,139.3943,139.4395,13909.0
2019-12-18 11:50:00,154.29,154.3,154.21,154.22,7370.0,139.4575,139.4666,139.3852,139.3943,7370.0
2019-12-18 11:55:00,154.24,154.35,154.21,154.21,12168.0,139.4124,139.5118,139.3852,139.3852,12168.0
2019-12-18 12:00:00,154.17,154.29,154.17,154.27,5631.0,139.3491,139.4575,139.3491,139.4395,5631.0
2019-12-18 12:05:00,154.29,154.36,154.25,154.27,7732.0,139.4575,139.5208,139.4214,139.4395,7732.0
2019-12-18 12:10:00,154.25,154.25,153.91,153.98,9305.0,139.4214,139.4214,139.1141,139.1773,9305.0
2019-12-18 12:15:00,153.98,154.02,153.86,153.86,6307.0,139.1773,139.2135,139.0689,139.0689,6307.0
2019-12-18 12:20:00,153.87,153.87,153.77,153.85,14905.0,139.0779,139.0779,138.9875,139.0598,14905.0
2019-12-18 12:25:00,153.84,153.99,153.84,153.97,13507.0,139.0508,139.1864,139.0508,139.1683,13507.0
2019-12-18 12:30:00,154.0,154.01,153.91,153.96,5971.0,139.1954,139.2045,139.1141,139.1593,5971.0
2019-12-18 12:35:00,153.97,154.01,153.9,154.01,7038.0,139.1683,139.2045,139.105,139.2045,7038.0
2019-12-18 12:40:00,154.0,154.02,153.84,153.85,8644.0,139.1954,139.2135,139.0508,139.0598,8644.0
2019-12-18 12:45:00,153.83,153.88,153.7,153.71,4749.0,139.0418,139.087,138.9243,138.9333,4749.0
2019-12-18 12:50:00,153.72,153.77,153.68,153.77,3900.0,138.9423,138.9875,138.9062,138.9875,3900.0
2019-12-18 12:55:00,153.75,153.92,153.72,153.75,67425.0,138.9695,139.1231,138.9423,138.9695,67425.0
2019-12-18 13:00:00,153.75,153.93,153.74,153.93,32376.0,138.9695,139.1322,138.9604,139.1322,32376.0
2019-12-18 13:05:00,153.94,154.0,153.84,153.86,5740.0,139.1412,139.1954,139.0508,139.0689,5740.0
2019-12-18 13:10:00,153.87,153.97,153.84,153.96,3426.0,139.0779,139.1683,139.0508,139.1593,3426.0
2019-12-18 13:15:00,153.96,154.02,153.95,153.99,6126.0,139.1593,139.2135,139.1502,139.1864,6126.0
2019-12-18 13:20:00,154.01,154.03,153.91,153.94,7080.0,139.2045,139.2225,139.1141,139.1412,7080.0
2019-12-18 13:25:00,153.94,153.95,153.88,153.9,4624.0,139.1412,139.1502,139.087,139.105,4624.0
2019-12-18 13:30:00,153.86,153.97,153.84,153.97,6325.0,139.0689,139.1683,139.0508,139.1683,6325.0
2019-12-18 13:35:00,154.03,154.1,154.0,154.1,6259.0,139.2225,139.2858,139.1954,139.2858,6259.0
2019-12-18 13:40:00,154.14,154.14,154.03,154.08,7358.0,139.322,139.322,139.2225,139.2677,7358.0
2019-12-18 13:45:00,154.07,154.22,154.07,154.21,7487.0,139.2587,139.3943,139.2587,139.3852,7487.0
2019-12-18 13:50:00,154.21,154.31,154.21,154.31,4775.0,139.3852,139.4756,139.3852,139.4756,4775.0
2019-12-18 13:55:00,154.27,154.35,154.24,154.35,2831.0,139.4395,139.5118,139.4124,139.5118,2831.0
2019-12-18 14:00:00,154.37,154.38,154.17,154.21,9831.0,139.5299,139.5389,139.3491,139.3852,9831.0
2019-12-18 14:05:00,154.22,154.33,154.21,154.31,5002.0,139.3943,139.4937,139.3852,139.4756,5002.0
2019-12-18 14:10:00,154.34,154.36,154.33,154.34,4020.0,139.5027,139.5208,139.4937,139.5027,4020.0
2019-12-18 14:15:00,154.32,154.48,154.32,154.48,4327.0,139.4847,139.6293,139.4847,139.6293,4327.0
2019-12-18 14:20:00,154.48,154.5,154.41,154.43,5909.0,139.6293,139.6474,139.566,139.5841,5909.0
2019-12-18 14:25:00,154.42,154.5,154.39,154.42,7739.0,139.575,139.6474,139.5479,139.575,7739.0
2019-12-18 14:30:00,154.42,154.46,154.39,154.39,60453.0,139.575,139.6112,139.5479,139.5479,60453.0
2019-12-18 14:35:00,154.4,154.46,154.35,154.44,9863.0,139.557,139.6112,139.5118,139.5931,9863.0
2019-12-18 14:40:00,154.45,154.45,154.22,154.25,16043.0,139.6022,139.6022,139.3943,139.4214,16043.0
2019-12-18 14:45:00,154.25,154.37,154.25,154.3,7228.0,139.4214,139.5299,139.4214,139.4666,7228.0
2019-12-18 14:50:00,154.3,154.33,154.24,154.27,6441.0,139.4666,139.4937,139.4124,139.4395,6441.0
2019-12-18 14:55:00,154.26,154.4,154.24,154.4,5457.0,139.4304,139.557,139.4124,139.557,5457.0
2019-12-18 15:00:00,154.42,154.56,154.34,154.56,8169.0,139.575,139.7016,139.5027,139.7016,8169.0
2019-12-18 15:05:00,154.58,154.66,154.49,154.66,11471.0,139.7197,139.792,139.6383,139.792,11471.0
2019-12-18 15:10:00,154.66,154.66,154.41,154.44,38039.0,139.792,139.792,139.566,139.5931,38039.0
2019-12-18 15:15:00,154.43,154.44,154.37,154.4,13806.0,139.5841,139.5931,139.5299,139.557,13806.0
2019-12-18 15:20:00,154.39,154.43,154.29,154.4,31863.0,139.5479,139.5841,139.4575,139.557,31863.0
2019-12-18 15:25:00,154.42,154.42,154.34,154.42,7436.0,139.575,139.575,139.5027,139.575,7436.0
2019-12-18 15:30:00,154.44,154.51,154.31,154.38,28671.0,139.5931,139.6564,139.4756,139.5389,28671.0
2019-12-18 15:35:00,154.37,154.56,154.37,154.54,15179.0,139.5299,139.7016,139.5299,139.6835,15179.0
2019-12-18 15:40:00,154.53,154.64,154.51,154.58,16834.0,139.6745,139.7739,139.6564,139.7197,16834.0
2019-12-18 15:45:00,154.58,154.66,154.56,154.66,21950.0,139.7197,139.792,139.7016,139.792,21950.0
2019-12-18 15:50:00,154.68,154.77,154.64,154.64,28331.0,139.8101,139.8914,139.7739,139.7739,28331.0
2019-12-18 15:55:00,154.66,154.69,154.56,154.6,90392.0,139.792,139.8191,139.7016,139.7377,90392.0
2019-12-19 09:30:00,153.69,153.82,153.08,153.61,19060.0,139.5896,139.7076,139.0355,139.5169,19060.0
2019-12-19 09:35:00,153.64,153.91,153.52,153.61,16097.0,139.5442,139.7894,139.4352,139.5169,16097.0
2019-12-19 09:40:00,153.65,153.85,153.51,153.51,11509.0,139.5532,139.7349,139.4261,139.4261,11509.0
2019-12-19 09:45:00,153.61,153.69,153.48,153.69,17964.0,139.5169,139.5896,139.3988,139.5896,17964.0
2019-12-19 09:50:00,153.7,153.82,153.6,153.78,26579.0,139.5987,139.7076,139.5078,139.6713,26579.0
2019-12-19 09:55:00,153.81,153.95,153.76,153.77,5211.0,139.6986,139.8257,139.6531,139.6622,5211.0
2019-12-19 10:00:00,153.77,153.89,153.68,153.84,42850.0,139.6622,139.7712,139.5805,139.7258,42850.0
2019-12-19 10:05:00,153.81,153.87,153.73,153.82,9069.0,139.6986,139.7531,139.6259,139.7076,9069.0
2019-12-19 10:10:00,153.9,153.93,153.72,153.87,16452.0,139.7803,139.8076,139.6168,139.7531,16452.0
2019-12-19 10:15:00,153.81,154.06,153.78,153.85,17985.0,139.6986,139.9256,139.6713,139.7349,17985.0
2019-12-19 10:20:00,153.82,154.0,153.77,153.87,16040.0,139.7076,139.8711,139.6622,139.7531,16040.0
2019-12-19 10:25:00,153.86,154.04,153.8,154.04,21336.0,139.744,139.9075,139.6895,139.9075,21336.0
2019-12-19 10:30:00,153.99,154.1,153.9,153.9,4446.0,139.862,139.962,139.7803,139.7803,4446.0
2019-12-19 10:35:00,153.96,153.99,153.85,153.88,10144.0,139.8348,139.862,139.7349,139.7621,10144.0
2019-12-19 10:40:00,153.87,154.08,153.83,154.02,14394.0,139.7531,139.9438,139.7167,139.8893,14394.0
2019-12-19 10:45:00,153.97,154.07,153.87,153.88,5900.0,139.8439,139.9347,139.7531,139.7621,5900.0
2019-12-19 10:50:00,153.89,154.02,153.87,153.99,7429.0,139.7712,139.8893,139.7531,139.862,7429.0
2019-12-19 10:55:00,153.99,154.17,153.99,154.16,11785.0,139.862,140.0255,139.862,140.0165,11785.0
2019-12-19 11:00:00,154.14,154.15,153.91,153.96,12338.0,139.9983,140.0074,139.7894,139.8348,12338.0
2019-12-19 11:05:00,153.94,154.02,153.92,154.0,5961.0,139.8166,139.8893,139.7985,139.8711,5961.0
2019-12-19 11:10:00,154.0,154.03,153.95,153.97,7019.0,139.8711,139.8984,139.8257,139.8439,7019.0
2019-12-19 11:15:00,153.95,153.96,153.79,153.92,13562.0,139.8257,139.8348,139.6804,139.7985,13562.0
2019-12-19 11:20:00,153.95,154.03,153.89,153.89,5284.0,139.8257,139.8984,139.7712,139.7712,5284.0
2019-12-19 11:25:00,153.89,153.89,153.76,153.89,16472.0,139.7712,139.7712,139.6531,139.7712,16472.0
2019-12-19 11:30:00,153.87,154.04,153.85,153.96,9836.0,139.7531,139.9075,139.7349,139.8348,9836.0
2019-12-19 11:35:00,153.95,154.0,153.9,153.92,3479.0,139.8257,139.8711,139.7803,139.7985,3479.0
2019-12-19 11:40:00,153.92,153.99,153.88,153.98,5453.0,139.7985,139.862,139.7621,139.853,5453.0
2019-12-19 11:45:00,153.99,154.02,153.96,154.0,6631.0,139.862,139.8893,139.8348,139.8711,6631.0
2019-12-19 11:50:00,154.0,154.03,153.96,153.97,7577.0,139.8711,139.8984,139.8348,139.8439,7577.0
2019-12-19 11:55:00,153.94,153.99,153.89,153.94,4686.0,139.8166,139.862,139.7712,139.8166,4686.0
2019-12-19 12:00:00,153.94,154.05,153.9,154.02,11711.0,139.8166,139.9165,139.7803,139.8893,11711.0
2019-12-19 12:05:00,154.06,154.14,154.06,154.1,2426.0,139.9256,139.9983,139.9256,139.962,2426.0
2019-12-19 12:10:00,154.1,154.11,154.03,154.08,3399.0,139.962,139.971,139.8984,139.9438,3399.0
2019-12-19 12:15:00,154.09,154.28,154.09,154.28,4519.0,139.9529,140.1254,139.9529,140.1254,4519.0
2019-12-19 12:20:00,154.31,154.31,154.21,154.26,7771.0,140.1527,140.1527,140.0619,140.1073,7771.0
2019-12-19 12:25:00,154.26,154.39,154.23,154.39,5032.0,140.1073,140.2253,140.08,140.2253,5032.0
2019-12-19 12:30:00,154.42,154.5,154.35,154.35,3560.0,140.2526,140.3253,140.189,140.189,3560.0
2019-12-19 12:35:00,154.33,154.42,154.32,154.34,2967.0,140.1709,140.2526,140.1618,140.1799,2967.0
2019-12-19 12:40:00,154.31,154.33,154.11,154.13,5033.0,140.1527,140.1709,139.971,139.9892,5033.0
2019-12-19 12:45:00,154.1,154.19,154.09,154.19,3177.0,139.962,140.0437,139.9529,140.0437,3177.0
2019-12-19 12:50:00,154.18,154.18,154.11,154.15,2526.0,140.0346,140.0346,139.971,140.0074,2526.0
2019-12-19 12:55:00,154.14,154.14,153.97,153.97,2601.0,139.9983,139.9983,139.8439,139.8439,2601.0
2019-12-19 13:00:00,153.95,154.0,153.92,154.0,6955.0,139.8257,139.8711,139.7985,139.8711,6955.0
2019-12-19 13:05:00,153.99,154.01,153.84,153.86,12901.0,139.862,139.8802,139.7258,139.744,12901.0
2019-12-19 13:10:00,153.84,153.85,153.77,153.82,3645.0,139.7258,139.7349,139.6622,139.7076,3645.0
2019-12-19 13:15:00,153.84,154.0,153.84,153.96,3966.0,139.7258,139.8711,139.7258,139.8348,3966.0
2019-12-19 13:20:00,154.0,154.05,153.96,154.01,19881.0,139.8711,139.9165,139.8348,139.8802,19881.0
2019-12-19 13:25:00,154.0,154.02,153.99,154.0,1700.0,139.8711,139.8893,139.862,139.8711,1700.0
2019-12-19 13:30:00,154.01,154.02,153.94,154.02,5364.0,139.8802,139.8893,139.8166,139.8893,5364.0
2019-12-19 13:35:00,154.03,154.05,153.96,153.98,2710.0,139.8984,139.9165,139.8348,139.853,2710.0
2019-12-19 13:40:00,153.98,154.02,153.93,153.96,4848.0,139.853,139.8893,139.8076,139.8348,4848.0
2019-12-19 13:45:00,153.95,153.97,153.87,153.93,7129.0,139.8257,139.8439,139.7531,139.8076,7129.0
2019-12-19 13:50:00,153.94,153.96,153.9,153.96,10940.0,139.8166,139.8348,139.7803,139.8348,10940.0
2019-12-19 13:55:00,153.95,154.0,153.95,154.0,6868.0,139.8257,139.8711,139.8257,139.8711,6868.0
2019-12-19 14:00:00,154.05,154.17,154.05,154.17,3963.0,139.9165,140.0255,139.9165,140.0255,3963.0
2019-12-19 14:05:00,154.16,154.23,154.13,154.23,7589.0,140.0165,140.08,139.9892,140.08,7589.0
2019-12-19 14:10:00,154.27,154.42,154.27,154.4,16210.0,140.1164,140.2526,140.1164,140.2344,16210.0
2019-12-19 14:15:00,154.42,154.42,154.38,154.4,8661.0,140.2526,140.2526,140.2163,140.2344,8661.0
2019-12-19 14:20:00,154.4,154.5,154.36,154.5,7381.0,140.2344,140.3253,140.1981,140.3253,7381.0
2019-12-19 14:25:00,154.5,154.55,154.48,154.49,2831.0,140.3253,140.3707,140.3071,140.3162,2831.0
2019-12-19 14:30:00,154.44,154.48,154.35,154.39,7883.0,140.2708,140.3071,140.189,140.2253,7883.0
2019-12-19 14:35:00,154.39,154.39,154.28,154.31,6669.0,140.2253,140.2253,140.1254,140.1527,6669.0
2019-12-19 14:40:00,154.3,154.31,154.23,154.26,9872.0,140.1436,140.1527,140.08,140.1073,9872.0
2019-12-19 14:45:00,154.25,154.38,154.25,154.38,8293.0,140.0982,140.2163,140.0982,140.2163,8293.0
2019-12-19 14:50:00,154.37,154.39,154.31,154.35,5032.0,140.2072,140.2253,140.1527,140.189,5032.0
2019-12-19 14:55:00,154.37,154.54,154.34,154.54,6645.0,140.2072,140.3616,140.1799,140.3616,6645.0
2019-12-19 15:00:00,154.5,154.5,154.38,154.42,9404.0,140.3253,140.3253,140.2163,140.2526,9404.0
2019-12-19 15:05:00,154.44,154.53,154.44,154.47,8287.0,140.2708,140.3525,140.2708,140.298,8287.0
2019-12-19 15:10:00,154.45,154.48,154.42,154.46,15641.0,140.2798,140.3071,140.2526,140.2889,15641.0
2019-12-19 15:15:00,154.46,154.47,154.39,154.43,11876.0,140.2889,140.298,140.2253,140.2617,11876.0
2019-12-19 15:20:00,154.43,154.47,154.36,154.39,7732.0,140.2617,140.298,140.1981,140.2253,7732.0
2019-12-19 15:25:00,154.38,154.45,154.36,154.45,11842.0,140.2163,140.2798,140.1981,140.2798,11842.0
2019-12-19 15:30:00,154.45,154.45,154.32,154.32,11463.0,140.2798,140.2798,140.1618,140.1618,11463.0
2019-12-19 15:35:00,154.31,154.32,154.21,154.28,14782.0,140.1527,140.1618,140.0619,140.1254,14782.0
2019-12-19 15:40:00,154.3,154.4,154.25,154.4,19111.0,140.1436,140.2344,140.0982,140.2344,19111.0
2019-12-19 15:45:00,154.39,154.39,154.29,154.3,23828.0,140.2253,140.2253,140.1345,140.1436,23828.0
2019-12-19 15:50:00,154.3,154.4,154.25,154.4,30803.0,140.1436,140.2344,140.0982,140.2344,30803.0
2019-12-19 15:55:00,154.39,154.55,154.34,154.5,91750.0,140.2253,140.3707,140.1799,140.3253,91750.0
2019-12-20 09:30:00,155.68,156.98,154.91,155.42,490263.0,141.397,142.5777,140.6976,141.1609,490263.0
2019-12-20 09:35:00,155.36,155.85,155.34,155.61,12644.0,141.1064,141.5514,141.0882,141.3334,12644.0
2019-12-20 09:40:00,155.59,156.1,155.59,155.73,11727.0,141.3153,141.7785,141.3153,141.4424,11727.0
2019-12-20 09:45:00,155.74,156.0,155.53,155.97,6275.0,141.4515,141.6876,141.2608,141.6604,6275.0
2019-12-20 09:50:00,155.97,155.98,155.66,155.66,7045.0,141.6604,141.6695,141.3788,141.3788,7045.0
2019-12-20 09:55:00,155.65,155.69,155.51,155.55,9952.0,141.3697,141.4061,141.2426,141.2789,9952.0
2019-12-20 10:00:00,155.62,155.88,155.49,155.5,11515.0,141.3425,141.5786,141.2244,141.2335,11515.0
2019-12-20 10:05:00,155.46,155.51,155.28,155.32,8775.0,141.1972,141.2426,141.0337,141.07,8775.0
2019-12-20 10:10:00,155.34,155.34,155.11,155.24,20075.0,141.0882,141.0882,140.8793,140.9974,20075.0
2019-12-20 10:15:00,155.22,155.44,155.11,155.35,4849.0,140.9792,141.179,140.8793,141.0973,4849.0
2019-12-20 10:20:00,155.36,155.36,155.13,155.28,5445.0,141.1064,141.1064,140.8975,141.0337,5445.0
2019-12-20 10:25:00,155.3,155.45,155.3,155.39,2362.0,141.0519,141.1881,141.0519,141.1336,2362.0
2019-12-20 10:30:00,155.43,155.48,155.38,155.42,2420.0,141.1699,141.2153,141.1245,141.1609,2420.0
2019-12-20 10:35:00,155.4,155.42,155.26,155.31,4979.0,141.1427,141.1609,141.0155,141.0609,4979.0
2019-12-20 10:40:00,155.34,155.39,155.3,155.34,5240.0,141.0882,141.1336,141.0519,141.0882,5240.0
2019-12-20 10:45:00,155.32,155.32,155.07,155.13,4205.0,141.07,141.07,140.843,140.8975,4205.0
2019-12-20 10:50:00,155.11,155.17,155.01,155.08,7699.0,140.8793,140.9338,140.7885,140.852,7699.0
2019-12-20 10:55:00,155.06,155.14,154.94,154.99,15073.0,140.8339,140.9065,140.7249,140.7703,15073.0
2019-12-20 11:00:00,154.98,155.03,154.88,155.02,5340.0,140.7612,140.8066,140.6704,140.7975,5340.0
2019-12-20 11:05:00,155.04,155.17,155.04,155.17,3557.0,140.8157,140.9338,140.8157,140.9338,3557.0
2019-12-20 11:10:00,155.17,155.32,155.13,155.31,2648.0,140.9338,141.07,140.8975,141.0609,2648.0
2019-12-20 11:15:00,155.31,155.31,155.22,155.28,5289.0,141.0609,141.0609,140.9792,141.0337,5289.0
2019-12-20 11:20:00,155.26,155.36,155.26,155.29,4856.0,141.0155,141.1064,141.0155,141.0428,4856.0
2019-12-20 11:25:00,155.3,155.36,155.21,155.22,2323.0,141.0519,141.1064,140.9701,140.9792,2323.0
2019-12-20 11:30:00,155.21,155.34,155.19,155.25,4721.0,140.9701,141.0882,140.952,141.0064,4721.0
2019-12-20 11:35:00,155.24,155.24,155.16,155.24,1975.0,140.9974,140.9974,140.9247,140.9974,1975.0
2019-12-20 11:40:00,155.28,155.32,155.23,155.27,3128.0,141.0337,141.07,140.9883,141.0246,3128.0
2019-12-20 11:45:00,155.27,155.31,155.18,155.24,5424.0,141.0246,141.0609,140.9429,140.9974,5424.0
2019-12-20 11:50:00,155.25,155.27,155.24,155.27,2502.0,141.0064,141.0246,140.9974,141.0246,2502.0
2019-12-20 11:55:00,155.22,155.22,155.11,155.12,3515.0,140.9792,140.9792,140.8793,140.8884,3515.0
2019-12-20 12:00:00,155.1,155.11,154.99,155.03,5603.0,140.8702,140.8793,140.7703,140.8066,5603.0
2019-12-20 12:05:00,155.02,155.07,154.91,154.91,2546.0,140.7975,140.843,140.6976,140.6976,2546.0
2019-12-20 12:10:00,154.95,155.03,154.91,154.98,1810.0,140.734,140.8066,140.6976,140.7612,1810.0
2019-12-20 12:15:00,155.01,155.01,154.89,154.89,3337.0,140.7885,140.7885,140.6795,140.6795,3337.0
2019-12-20 12:20:00,154.91,155.02,154.9,154.96,2725.0,140.6976,140.7975,140.6886,140.7431,2725.0
2019-12-20 12:25:00,154.95,154.95,154.89,154.91,1608.0,140.734,140.734,140.6795,140.6976,1608.0
2019-12-20 12:30:00,154.91,154.94,154.9,154.92,4175.0,140.6976,140.7249,140.6886,140.7067,4175.0
2019-12-20 12:35:00,154.9,154.91,154.83,154.84,2294.0,140.6886,140.6976,140.625,140.6341,2294.0
2019-12-20 12:40:00,154.83,155.02,154.81,154.96,4889.0,140.625,140.7975,140.6068,140.7431,4889.0
2019-12-20 12:45:00,154.98,155.07,154.98,155.04,3012.0,140.7612,140.843,140.7612,140.8157,3012.0
2019-12-20 12:50:00,155.07,155.2,155.06,155.2,6184.0,140.843,140.961,140.8339,140.961,6184.0
2019-12-20 12:55:00,155.21,155.21,155.12,155.18,3133.0,140.9701,140.9701,140.8884,140.9429,3133.0
2019-12-20 13:00:00,155.17,155.34,155.17,155.31,4040.0,140.9338,141.0882,140.9338,141.0609,4040.0
2019-12-20 13:05:00,155.32,155.38,155.31,155.36,5100.0,141.07,141.1245,141.0609,141.1064,5100.0
2019-12-20 13:10:00,155.36,155.45,155.34,155.45,2353.0,141.1064,141.1881,141.0882,141.1881,2353.0
2019-12-20 13:15:00,155.43,155.61,155.42,155.56,10272.0,141.1699,141.3334,141.1609,141.288,10272.0
2019-12-20 13:20:00,155.56,155.64,155.51,155.61,4310.0,141.288,141.3607,141.2426,141.3334,4310.0
2019-12-20 13:25:00,155.64,155.64,155.51,155.51,2637.0,141.3607,141.3607,141.2426,141.2426,2637.0
2019-12-20 13:30:00,155.48,155.59,155.47,155.53,2768.0,141.2153,141.3153,141.2063,141.2608,2768.0
2019-12-20 13:35:00,155.53,155.66,155.47,155.6,4562.0,141.2608,141.3788,141.2063,141.3243,4562.0
2019-12-20 13:40:00,155.61,155.64,155.5,155.5,3296.0,141.3334,141.3607,141.2335,141.2335,3296.0
2019-12-20 13:45:00,155.47,155.52,155.45,155.52,3493.0,141.2063,141.2517,141.1881,141.2517,3493.0
2019-12-20 13:50:00,155.5,155.54,155.47,155.51,1600.0,141.2335,141.2698,141.2063,141.2426,1600.0
2019-12-20 13:55:00,155.47,155.49,155.4,155.49,5148.0,141.2063,141.2244,141.1427,141.2244,5148.0
2019-12-20 14:00:00,155.47,155.52,155.44,155.48,6222.0,141.2063,141.2517,141.179,141.2153,6222.0
2019-12-20 14:05:00,155.48,155.53,155.46,155.46,2591.0,141.2153,141.2608,141.1972,141.1972,2591.0
2019-12-20 14:10:00,155.48,155.51,155.47,155.47,2068.0,141.2153,141.2426,141.2063,141.2063,2068.0
2019-12-20 14:15:00,155.49,155.49,155.41,155.46,1794.0,141.2244,141.2244,141.1518,141.1972,1794.0
2019-12-20 14:20:00,155.46,155.49,155.45,155.46,2686.0,141.1972,141.2244,141.1881,141.1972,2686.0
2019-12-20 14:25:00,155.44,155.54,155.4,155.53,2986.0,141.179,141.2698,141.1427,141.2608,2986.0
2019-12-20 14:30:00,155.52,155.58,155.44,155.45,5506.0,141.2517,141.3062,141.179,141.1881,5506.0
2019-12-20 14:35:00,155.5,155.5,155.43,155.47,2818.0,141.2335,141.2335,141.1699,141.2063,2818.0
2019-12-20 14:40:00,155.43,155.52,155.43,155.52,4787.0,141.1699,141.2517,141.1699,141.2517,4787.0
2019-12-20 14:45:00,155.52,155.61,155.52,155.6,1949.0,141.2517,141.3334,141.2517,141.3243,1949.0
2019-12-20 14:50:00,155.56,155.7,155.56,155.67,3818.0,141.288,141.4152,141.288,141.3879,3818.0
2019-12-20 14:55:00,155.67,155.68,155.62,155.64,5476.0,141.3879,141.397,141.3425,141.3607,5476.0
2019-12-20 15:00:00,155.64,155.65,155.58,155.61,6801.0,141.3607,141.3697,141.3062,141.3334,6801.0
2019-12-20 15:05:00,155.62,155.65,155.56,155.62,7889.0,141.3425,141.3697,141.288,141.3425,7889.0
2019-12-20 15:10:00,155.61,155.64,155.53,155.54,5221.0,141.3334,141.3607,141.2608,141.2698,5221.0
2019-12-20 15:15:00,155.54,155.7,155.53,155.62,7967.0,141.2698,141.4152,141.2608,141.3425,7967.0
2019-12-20 15:20:00,155.62,155.62,155.46,155.46,8685.0,141.3425,141.3425,141.1972,141.1972,8685.0
2019-12-20 15:25:00,155.46,155.51,155.45,155.47,4128.0,141.1972,141.2426,141.1881,141.2063,4128.0
2019-12-20 15:30:00,155.49,155.58,155.48,155.52,8077.0,141.2244,141.3062,141.2153,141.2517,8077.0
2019-12-20 15:35:00,155.53,155.59,155.5,155.5,22426.0,141.2608,141.3153,141.2335,141.2335,22426.0
2019-12-20 15:40:00,155.51,155.53,155.4,155.4,13763.0,141.2426,141.2608,141.1427,141.1427,13763.0
2019-12-20 15:45:00,155.39,155.46,155.27,155.42,13204.0,141.1336,141.1972,141.0246,141.1609,13204.0
2019-12-20 15:50:00,155.51,155.6,155.23,155.53,47021.0,141.2426,141.3243,140.9883,141.2608,47021.0
2019-12-20 15:55:00,155.53,155.69,155.48,155.53,170811.0,141.2608,141.4061,141.2153,141.2608,170811.0
2019-12-23 09:30:00,155.56,155.77,155.37,155.47,23745.0,141.288,141.4787,141.1154,141.2063,23745.0
2019-12-23 09:35:00,155.3,155.47,155.15,155.2,17128.0,141.0519,141.2063,140.9156,140.961,17128.0
2019-12-23 09:40:00,155.15,155.16,154.9,154.9,7663.0,140.9156,140.9247,140.6886,140.6886,7663.0
2019-12-23 09:45:00,154.86,154.94,154.83,154.92,3262.0,140.6522,140.7249,140.625,140.7067,3262.0
2019-12-23 09:50:00,154.9,155.02,154.89,154.93,18770.0,140.6886,140.7975,140.6795,140.7158,18770.0
2019-12-23 09:55:00,154.9,154.94,154.81,154.87,5342.0,140.6886,140.7249,140.6068,140.6613,5342.0
2019-12-23 10:00:00,154.86,154.87,154.61,154.69,9531.0,140.6522,140.6613,140.4252,140.4978,9531.0
2019-12-23 10:05:00,154.62,154.7,154.56,154.56,5550.0,140.4342,140.5069,140.3798,140.3798,5550.0
2019-12-23 10:10:00,154.55,154.66,154.53,154.58,10385.0,140.3707,140.4706,140.3525,140.3979,10385.0
2019-12-23 10:15:00,154.56,154.66,154.53,154.66,12617.0,140.3798,140.4706,140.3525,140.4706,12617.0
2019-12-23 10:20:00,154.74,154.85,154.73,154.84,7376.0,140.5432,140.6431,140.5342,140.6341,7376.0
2019-12-23 10:25:00,154.84,154.84,154.68,154.69,5037.0,140.6341,140.6341,140.4887,140.4978,5037.0
2019-12-23 10:30:00,154.67,154.72,154.57,154.7,4106.0,140.4797,140.5251,140.3888,140.5069,4106.0
2019-12-23 10:35:00,154.73,154.8,154.59,154.59,12701.0,140.5342,140.5977,140.407,140.407,12701.0
2019-12-23 10:40:00,154.61,154.66,154.6,154.62,12681.0,140.4252,140.4706,140.4161,140.4342,12681.0
2019-12-23 10:45:00,154.59,154.59,154.5,154.52,13557.0,140.407,140.407,140.3253,140.3434,13557.0
2019-12-23 10:50:00,154.52,154.53,154.26,154.34,7316.0,140.3434,140.3525,140.1073,140.1799,7316.0
2019-12-23 10:55:00,154.35,154.4,154.34,154.4,7748.0,140.189,140.2344,140.1799,140.2344,7748.0
2019-12-23 11:00:00,154.39,154.49,154.39,154.41,6129.0,140.2253,140.3162,140.2253,140.2435,6129.0
2019-12-23 11:05:00,154.37,154.44,154.36,154.43,3866.0,140.2072,140.2708,140.1981,140.2617,3866.0
2019-12-23 11:10:00,154.36,154.36,154.09,154.16,9398.0,140.1981,140.1981,139.9529,140.0165,9398.0
2019-12-23 11:15:00,154.18,154.18,153.94,154.0,5638.0,140.0346,140.0346,139.8166,139.8711,5638.0
2019-12-23 11:20:00,154.02,154.02,153.87,153.9,2209.0,139.8893,139.8893,139.7531,139.7803,2209.0
2019-12-23 11:25:00,153.91,154.0,153.91,153.95,4325.0,139.7894,139.8711,139.7894,139.8257,4325.0
2019-12-23 11:30:00,154.0,154.03,153.98,153.99,2679.0,139.8711,139.8984,139.853,139.862,2679.0
2019-12-23 11:35:00,154.01,154.03,153.97,153.99,6177.0,139.8802,139.8984,139.8439,139.862,6177.0
2019-12-23 11:40:00,153.97,153.97,153.91,153.94,11767.0,139.8439,139.8439,139.7894,139.8166,11767.0
2019-12-23 11:45:00,153.98,153.99,153.95,153.95,7974.0,139.853,139.862,139.8257,139.8257,7974.0
2019-12-23 11:50:00,153.95,153.96,153.82,153.87,13820.0,139.8257,139.8348,139.7076,139.7531,13820.0
2019-12-23 11:55:00,153.87,153.92,153.84,153.84,2155.0,139.7531,139.7985,139.7258,139.7258,2155.0
2019-12-23 12:00:00,153.82,153.89,153.8,153.89,6089.0,139.7076,139.7712,139.6895,139.7712,6089.0
2019-12-23 12:05:00,153.89,153.9,153.78,153.8,3055.0,139.7712,139.7803,139.6713,139.6895,3055.0
2019-12-23 12:10:00,153.75,153.82,153.74,153.76,4402.0,139.6441,139.7076,139.635,139.6531,4402.0
2019-12-23 12:15:00,153.75,153.77,153.55,153.55,32019.0,139.6441,139.6622,139.4624,139.4624,32019.0
2019-12-23 12:20:00,153.54,153.54,153.36,153.42,16508.0,139.4533,139.4533,139.2898,139.3443,16508.0
2019-12-23 12:25:00,153.42,153.57,153.41,153.51,9822.0,139.3443,139.4806,139.3353,139.4261,9822.0
2019-12-23 12:30:00,153.51,153.54,153.42,153.45,5487.0,139.4261,139.4533,139.3443,139.3716,5487.0
2019-12-23 12:35:00,153.49,153.64,153.46,153.62,7038.0,139.4079,139.5442,139.3807,139.526,7038.0
2019-12-23 12:40:00,153.61,153.73,153.61,153.69,3406.0,139.5169,139.6259,139.5169,139.5896,3406.0
2019-12-23 12:45:00,153.72,153.78,153.65,153.66,2695.0,139.6168,139.6713,139.5532,139.5623,2695.0
2019-12-23 12:50:00,153.68,153.68,153.57,153.6,12571.0,139.5805,139.5805,139.4806,139.5078,12571.0
2019-12-23 12:55:00,153.63,153.63,153.5,153.53,3817.0,139.5351,139.5351,139.417,139.4443,3817.0
2019-12-23 13:00:00,153.54,153.62,153.51,153.52,5095.0,139.4533,139.526,139.4261,139.4352,5095.0
2019-12-23 13:05:00,153.54,153.63,153.54,153.61,10527.0,139.4533,139.5351,139.4533,139.5169,10527.0
2019-12-23 13:10:00,153.6,153.82,153.6,153.81,8213.0,139.5078,139.7076,139.5078,139.6986,8213.0
2019-12-23 13:15:00,153.8,153.81,153.76,153.81,9350.0,139.6895,139.6986,139.6531,139.6986,9350.0
2019-12-23 13:20:00,153.81,153.84,153.77,153.77,2860.0,139.6986,139.7258,139.6622,139.6622,2860.0
2019-12-23 13:25:00,153.79,153.88,153.74,153.85,16003.0,139.6804,139.7621,139.635,139.7349,16003.0
2019-12-23 13:30:00,153.85,153.92,153.83,153.85,13557.0,139.7349,139.7985,139.7167,139.7349,13557.0
2019-12-23 13:35:00,153.85,153.87,153.77,153.81,20060.0,139.7349,139.7531,139.6622,139.6986,20060.0
2019-12-23 13:40:00,153.8,153.87,153.79,153.84,11322.0,139.6895,139.7531,139.6804,139.7258,11322.0
2019-12-23 13:45:00,153.84,153.97,153.83,153.97,5182.0,139.7258,139.8439,139.7167,139.8439,5182.0
2019-12-23 13:50:00,153.96,154.07,153.95,154.07,5938.0,139.8348,139.9347,139.8257,139.9347,5938.0
2019-12-23 13:55:00,154.08,154.12,154.05,154.08,7943.0,139.9438,139.9801,139.9165,139.9438,7943.0
2019-12-23 14:00:00,154.09,154.17,154.09,154.13,4357.0,139.9529,140.0255,139.9529,139.9892,4357.0
2019-12-23 14:05:00,154.13,154.15,154.08,154.13,5698.0,139.9892,140.0074,139.9438,139.9892,5698.0
2019-12-23 14:10:00,154.13,154.19,154.11,154.16,3090.0,139.9892,140.0437,139.971,140.0165,3090.0
2019-12-23 14:15:00,154.16,154.22,154.15,154.18,3551.0,140.0165,140.0709,140.0074,140.0346,3551.0
2019-12-23 14:20:00,154.16,154.19,154.0,154.04,8776.0,140.0165,140.0437,139.8711,139.9075,8776.0
2019-12-23 14:25:00,154.02,154.11,154.01,154.07,7053.0,139.8893,139.971,139.8802,139.9347,7053.0
2019-12-23 14:30:00,154.08,154.13,154.04,154.08,2334.0,139.9438,139.9892,139.9075,139.9438,2334.0
2019-12-23 14:35:00,154.07,154.09,154.03,154.06,4692.0,139.9347,139.9529,139.8984,139.9256,4692.0
2019-12-23 14:40:00,154.04,154.09,154.0,154.07,8317.0,139.9075,139.9529,139.8711,139.9347,8317.0
2019-12-23 14:45:00,154.06,154.15,154.06,154.13,3614.0,139.9256,140.0074,139.9256,139.9892,3614.0
2019-12-23 14:50:00,154.11,154.17,154.08,154.13,12786.0,139.971,140.0255,139.9438,139.9892,12786.0
2019-12-23 14:55:00,154.15,154.23,154.14,154.19,5365.0,140.0074,140.08,139.9983,140.0437,5365.0
2019-12-23 15:00:00,154.19,154.29,154.14,154.28,8008.0,140.0437,140.1345,139.9983,140.1254,8008.0
2019-12-23 15:05:00,154.26,154.31,154.23,154.26,8939.0,140.1073,140.1527,140.08,140.1073,8939.0
2019-12-23 15:10:00,154.27,154.31,154.23,154.23,6834.0,140.1164,140.1527,140.08,140.08,6834.0
2019-12-23 15:15:00,154.21,154.24,154.16,154.19,6164.0,140.0619,140.0891,140.0165,140.0437,6164.0
2019-12-23 15:20:00,154.19,154.2,154.14,154.17,5339.0,140.0437,140.0528,139.9983,140.0255,5339.0
2019-12-23 15:25:00,154.18,154.32,154.18,154.28,8163.0,140.0346,140.1618,140.0346,140.1254,8163.0
2019-12-23 15:30:00,154.29,154.33,154.25,154.28,11593.0,140.1345,140.1709,140.0982,140.1254,11593.0
2019-12-23 15:35:00,154.29,154.29,154.15,154.19,12336.0,140.1345,140.1345,140.0074,140.0437,12336.0
2019-12-23 15:40:00,154.19,154.2,154.11,154.18,12856.0,140.0437,140.0528,139.971,140.0346,12856.0
2019-12-23 15:45:00,154.18,154.32,154.18,154.25,28034.0,140.0346,140.1618,140.0346,140.0982,28034.0
2019-12-23 15:50:00,154.24,154.31,154.22,154.25,29956.0,140.0891,140.1527,140.0709,140.0982,29956.0
2019-12-23 15:55:00,154.25,154.29,154.11,154.2,52460.0,140.0982,140.1345,139.971,140.0528,52460.0
2019-12-24 09:30:00,154.18,154.48,153.91,154.19,16239.0,140.0346,140.3071,139.7894,140.0437,16239.0
2019-12-24 09:35:00,154.19,154.19,154.06,154.07,2305.0,140.0437,140.0437,139.9256,139.9347,2305.0
2019-12-24 09:40:00,154.05,154.08,153.9,153.94,24301.0,139.9165,139.9438,139.7803,139.8166,24301.0
2019-12-24 09:45:00,153.9,154.08,153.84,154.0,2963.0,139.7803,139.9438,139.7258,139.8711,2963.0
2019-12-24 09:50:00,153.94,154.01,153.82,153.82,805.0,139.8166,139.8802,139.7076,139.7076,805.0
2019-12-24 09:55:00,153.89,153.95,153.88,153.9,1300.0,139.7712,139.8257,139.7621,139.7803,1300.0
2019-12-24 10:00:00,153.96,154.03,153.89,153.93,3776.0,139.8348,139.8984,139.7712,139.8076,3776.0
2019-12-24 10:05:00,153.9,154.01,153.9,154.0,6035.0,139.7803,139.8802,139.7803,139.8711,6035.0
2019-12-24 10:10:00,154.01,154.01,153.9,153.96,4604.0,139.8802,139.8802,139.7803,139.8348,4604.0
2019-12-24 10:15:00,154.0,154.04,153.9,153.93,6081.0,139.8711,139.9075,139.7803,139.8076,6081.0
2019-12-24 10:20:00,153.91,153.91,153.82,153.88,2884.0,139.7894,139.7894,139.7076,139.7621,2884.0
2019-12-24 10:25:00,153.88,154.0,153.86,154.0,20699.0,139.7621,139.8711,139.744,139.8711,20699.0
2019-12-24 10:30:00,153.99,153.99,153.91,153.91,6032.0,139.862,139.862,139.7894,139.7894,6032.0
2019-12-24 10:35:00,153.94,153.97,153.91,153.97,1920.0,139.8166,139.8439,139.7894,139.8439,1920.0
2019-12-24 10:40:00,153.96,154.13,153.96,154.08,16372.0,139.8348,139.9892,139.8348,139.9438,16372.0
2019-12-24 10:45:00,154.08,154.14,154.04,154.06,10105.0,139.9438,139.9983,139.9075,139.9256,10105.0
2019-12-24 10:50:00,154.11,154.11,154.01,154.1,9626.0,139.971,139.971,139.8802,139.962,9626.0
2019-12-24 10:55:00,154.12,154.12,153.95,153.97,10071.0,139.9801,139.9801,139.8257,139.8439,10071.0
2019-12-24 11:00:00,153.99,154.05,153.98,154.04,3852.0,139.862,139.9165,139.853,139.9075,3852.0
2019-12-24 11:05:00,154.0,154.07,153.99,154.07,6699.0,139.8711,139.9347,139.862,139.9347,6699.0
2019-12-24 11:10:00,154.06,154.06,154.03,154.05,2938.0,139.9256,139.9256,139.8984,139.9165,2938.0
2019-12-24 11:15:00,154.05,154.06,154.01,154.04,6271.0,139.9165,139.9256,139.8802,139.9075,6271.0
2019-12-24 11:20:00,154.04,154.05,153.95,154.05,9043.0,139.9075,139.9165,139.8257,139.9165,9043.0
2019-12-24 11:25:00,154.05,154.05,153.93,153.93,5014.0,139.9165,139.9165,139.8076,139.8076,5014.0
2019-12-24 11:30:00,153.94,153.96,153.9,153.92,6406.0,139.8166,139.8348,139.7803,139.7985,6406.0
2019-12-24 11:35:00,153.95,153.97,153.86,153.87,11540.0,139.8257,139.8439,139.744,139.7531,11540.0
2019-12-24 11:40:00,153.87,153.98,153.87,153.98,1439.0,139.7531,139.853,139.7531,139.853,1439.0
2019-12-24 11:45:00,154.01,154.01,153.9,153.95,1554.0,139.8802,139.8802,139.7803,139.8257,1554.0
2019-12-24 11:50:00,153.94,153.95,153.88,153.88,2216.0,139.8166,139.8257,139.7621,139.7621,2216.0
2019-12-24 11:55:00,153.89,153.91,153.88,153.9,5333.0,139.7712,139.7894,139.7621,139.7803,5333.0
2019-12-24 12:00:00,153.89,153.93,153.89,153.92,5244.0,139.7712,139.8076,139.7712,139.7985,5244.0
2019-12-24 12:05:00,153.9,153.93,153.9,153.92,2576.0,139.7803,139.8076,139.7803,139.7985,2576.0
2019-12-24 12:10:00,153.94,154.0,153.94,153.98,3314.0,139.8166,139.8711,139.8166,139.853,3314.0
2019-12-24 12:15:00,153.98,153.98,153.91,153.95,4411.0,139.853,139.853,139.7894,139.8257,4411.0
2019-12-24 12:20:00,153.95,153.97,153.93,153.95,4861.0,139.8257,139.8439,139.8076,139.8257,4861.0
2019-12-24 12:25:00,153.95,153.97,153.9,153.96,9658.0,139.8257,139.8439,139.7803,139.8348,9658.0
2019-12-24 12:30:00,153.95,153.98,153.95,153.95,10608.0,139.8257,139.853,139.8257,139.8257,10608.0
2019-12-24 12:35:00,153.96,154.02,153.95,153.95,6958.0,139.8348,139.8893,139.8257,139.8257,6958.0
2019-12-24 12:40:00,153.95,153.98,153.91,153.94,7380.0,139.8257,139.853,139.7894,139.8166,7380.0
2019-12-24 12:45:00,153.94,153.96,153.77,153.86,10984.0,139.8166,139.8348,139.6622,139.744,10984.0
2019-12-24 12:50:00,153.85,153.85,153.81,153.81,3341.0,139.7349,139.7349,139.6986,139.6986,3341.0
2019-12-24 12:55:00,153.8,154.01,153.8,154.01,10226.0,139.6895,139.8802,139.6895,139.8802,10226.0
2019-12-26 09:30:00,154.28,154.35,154.13,154.3,13068.0,140.1254,140.189,139.9892,140.1436,13068.0
2019-12-26 09:35:00,154.37,154.48,154.32,154.39,3215.0,140.2072,140.3071,140.1618,140.2253,3215.0
2019-12-26 09:40:00,154.39,154.45,154.39,154.4,3179.0,140.2253,140.2798,140.2253,140.2344,3179.0
2019-12-26 09:45:00,154.36,154.38,154.32,154.36,3500.0,140.1981,140.2163,140.1618,140.1981,3500.0
2019-12-26 09:50:00,154.39,154.39,154.2,154.25,8564.0,140.2253,140.2253,140.0528,140.0982,8564.0
2019-12-26 09:55:00,154.28,154.5,154.28,154.49,7347.0,140.1254,140.3253,140.1254,140.3162,7347.0
2019-12-26 10:00:00,154.51,154.53,154.42,154.47,2904.0,140.3343,140.3525,140.2526,140.298,2904.0
2019-12-26 10:05:00,154.45,154.49,154.42,154.42,3300.0,140.2798,140.3162,140.2526,140.2526,3300.0
2019-12-26 10:10:00,154.45,154.49,154.42,154.49,2232.0,140.2798,140.3162,140.2526,140.3162,2232.0
2019-12-26 10:15:00,154.51,154.53,154.49,154.5,5903.0,140.3343,140.3525,140.3162,140.3253,5903.0
2019-12-26 10:20:00,154.49,154.5,154.44,154.48,1804.0,140.3162,140.3253,140.2708,140.3071,1804.0
2019-12-26 10:25:00,154.45,154.49,154.42,154.45,2369.0,140.2798,140.3162,140.2526,140.2798,2369.0
2019-12-26 10:30:00,154.5,154.51,154.47,154.48,1906.0,140.3253,140.3343,140.298,140.3071,1906.0
2019-12-26 10:35:00,154.49,154.57,154.49,154.53,1569.0,140.3162,140.3888,140.3162,140.3525,1569.0
2019-12-26 10:40:00,154.58,154.79,154.58,154.77,8162.0,140.3979,140.5887,140.3979,140.5705,8162.0
2019-12-26 10:45:00,154.79,155.0,154.78,155.0,2629.0,140.5887,140.7794,140.5796,140.7794,2629.0
2019-12-26 10:50:00,154.99,155.02,154.87,154.9,2104.0,140.7703,140.7975,140.6613,140.6886,2104.0
2019-12-26 10:55:00,154.9,154.93,154.86,154.89,2495.0,140.6886,140.7158,140.6522,140.6795,2495.0
2019-12-26 11:00:00,154.91,154.98,154.86,154.86,7511.0,140.6976,140.7612,140.6522,140.6522,7511.0
2019-12-26 11:05:00,154.88,155.0,154.85,154.97,8680.0,140.6704,140.7794,140.6431,140.7521,8680.0
2019-12-26 11:10:00,154.97,155.06,154.96,154.97,4034.0,140.7521,140.8339,140.7431,140.7521,4034.0
2019-12-26 11:15:00,154.96,155.07,154.93,155.06,6158.0,140.7431,140.843,140.7158,140.8339,6158.0
2019-12-26 11:20:00,155.03,155.04,154.98,154.98,3752.0,140.8066,140.8157,140.7612,140.7612,3752.0
2019-12-26 11:25:00,154.97,154.97,154.89,154.91,3094.0,140.7521,140.7521,140.6795,140.6976,3094.0
2019-12-26 11:30:00,154.9,154.94,154.77,154.77,5164.0,140.6886,140.7249,140.5705,140.5705,5164.0
2019-12-26 11:35:00,154.77,154.81,154.7,154.71,4223.0,140.5705,140.6068,140.5069,140.516,4223.0
2019-12-26 11:40:00,154.74,154.75,154.7,154.7,1997.0,140.5432,140.5523,140.5069,140.5069,1997.0
2019-12-26 11:45:00,154.71,154.73,154.7,154.72,1886.0,140.516,140.5342,140.5069,140.5251,1886.0
2019-12-26 11:50:00,154.72,154.74,154.7,154.72,2521.0,140.5251,140.5432,140.5069,140.5251,2521.0
2019-12-26 11:55:00,154.7,154.7,154.61,154.65,2305.0,140.5069,140.5069,140.4252,140.4615,2305.0
2019-12-26 12:00:00,154.64,154.64,154.52,154.52,4681.0,140.4524,140.4524,140.3434,140.3434,4681.0
2019-12-26 12:05:00,154.49,154.57,154.49,154.57,1244.0,140.3162,140.3888,140.3162,140.3888,1244.0
2019-12-26 12:10:00,154.57,154.58,154.41,154.5,4749.0,140.3888,140.3979,140.2435,140.3253,4749.0
2019-12-26 12:15:00,154.5,154.52,154.37,154.4,10260.0,140.3253,140.3434,140.2072,140.2344,10260.0
2019-12-26 12:20:00,154.4,154.44,154.35,154.37,2897.0,140.2344,140.2708,140.189,140.2072,2897.0
2019-12-26 12:25:00,154.38,154.5,154.36,154.47,2290.0,140.2163,140.3253,140.1981,140.298,2290.0
2019-12-26 12:30:00,154.5,154.51,154.5,154.51,900.0,140.3253,140.3343,140.3253,140.3343,900.0
2019-12-26 12:35:00,154.53,154.58,154.53,154.55,1400.0,140.3525,140.3979,140.3525,140.3707,1400.0
2019-12-26 12:40:00,154.57,154.57,154.48,154.51,5031.0,140.3888,140.3888,140.3071,140.3343,5031.0
2019-12-26 12:45:00,154.5,154.51,154.39,154.39,4431.0,140.3253,140.3343,140.2253,140.2253,4431.0
2019-12-26 12:50:00,154.41,154.44,154.41,154.44,715.0,140.2435,140.2708,140.2435,140.2708,715.0
2019-12-26 12:55:00,154.43,154.47,154.43,154.45,1912.0,140.2617,140.298,140.2617,140.2798,1912.0
2019-12-26 13:00:00,154.47,154.47,154.39,154.4,4023.0,140.298,140.298,140.2253,140.2344,4023.0
2019-12-26 13:05:00,154.38,154.42,154.35,154.4,2420.0,140.2163,140.2526,140.189,140.2344,2420.0
2019-12-26 13:10:00,154.42,154.42,154.36,154.42,4250.0,140.2526,140.2526,140.1981,140.2526,4250.0
2019-12-26 13:15:00,154.38,154.41,154.38,154.39,968.0,140.2163,140.2435,140.2163,140.2253,968.0
2019-12-26 13:20:00,154.4,154.42,154.38,154.42,2772.0,140.2344,140.2526,140.2163,140.2526,2772.0
2019-12-26 13:25:00,154.5,154.5,154.41,154.41,1583.0,140.3253,140.3253,140.2435,140.2435,1583.0
2019-12-26 13:30:00,154.42,154.46,154.41,154.46,400.0,140.2526,140.2889,140.2435,140.2889,400.0
2019-12-26 13:35:00,154.47,154.49,154.46,154.47,701.0,140.298,140.3162,140.2889,140.298,701.0
2019-12-26 13:40:00,154.47,154.47,154.42,154.46,3538.0,140.298,140.298,140.2526,140.2889,3538.0
2019-12-26 13:45:00,154.47,154.48,154.37,154.37,3687.0,140.298,140.3071,140.2072,140.2072,3687.0
2019-12-26 13:50:00,154.37,154.43,154.37,154.42,2361.0,140.2072,140.2617,140.2072,140.2526,2361.0
2019-12-26 13:55:00,154.41,154.41,154.36,154.39,4079.0,140.2435,140.2435,140.1981,140.2253,4079.0
2019-12-26 14:00:00,154.43,154.47,154.41,154.47,1430.0,140.2617,140.298,140.2435,140.298,1430.0
2019-12-26 14:05:00,154.49,154.57,154.49,154.56,2214.0,140.3162,140.3888,140.3162,140.3798,2214.0
2019-12-26 14:10:00,154.58,154.63,154.54,154.63,3440.0,140.3979,140.4433,140.3616,140.4433,3440.0
2019-12-26 14:15:00,154.62,154.62,154.52,154.52,7848.0,140.4342,140.4342,140.3434,140.3434,7848.0
2019-12-26 14:20:00,154.54,154.56,154.53,154.53,1186.0,140.3616,140.3798,140.3525,140.3525,1186.0
2019-12-26 14:25:00,154.53,154.55,154.45,154.55,2370.0,140.3525,140.3707,140.2798,140.3707,2370.0
2019-12-26 14:30:00,154.52,154.53,154.51,154.53,800.0,140.3434,140.3525,140.3343,140.3525,800.0
2019-12-26 14:35:00,154.52,154.53,154.45,154.47,3769.0,140.3434,140.3525,140.2798,140.298,3769.0
2019-12-26 14:40:00,154.46,154.5,154.45,154.47,3267.0,140.2889,140.3253,140.2798,140.298,3267.0
2019-12-26 14:45:00,154.47,154.49,154.47,154.49,693.0,140.298,140.3162,140.298,140.3162,693.0
2019-12-26 14:50:00,154.47,154.48,154.43,154.43,2470.0,140.298,140.3071,140.2617,140.2617,2470.0
2019-12-26 14:55:00,154.44,154.44,154.38,154.38,3861.0,140.2708,140.2708,140.2163,140.2163,3861.0
2019-12-26 15:00:00,154.39,154.39,154.37,154.38,5159.0,140.2253,140.2253,140.2072,140.2163,5159.0
2019-12-26 15:05:00,154.38,154.44,154.38,154.44,3459.0,140.2163,140.2708,140.2163,140.2708,3459.0
2019-12-26 15:10:00,154.41,154.44,154.4,154.41,1976.0,140.2435,140.2708,140.2344,140.2435,1976.0
2019-12-26 15:15:00,154.44,154.44,154.41,154.42,870.0,140.2708,140.2708,140.2435,140.2526,870.0
2019-12-26 15:20:00,154.43,154.45,154.41,154.45,3534.0,140.2617,140.2798,140.2435,140.2798,3534.0
2019-12-26 15:25:00,154.48,154.48,154.4,154.4,12942.0,140.3071,140.3071,140.2344,140.2344,12942.0
2019-12-26 15:30:00,154.4,154.45,154.38,154.44,10646.0,140.2344,140.2798,140.2163,140.2708,10646.0
2019-12-26 15:35:00,154.43,154.48,154.42,154.47,5619.0,140.2617,140.3071,140.2526,140.298,5619.0
2019-12-26 15:40:00,154.46,154.59,154.46,154.59,7089.0,140.2889,140.407,140.2889,140.407,7089.0
2019-12-26 15:45:00,154.56,154.62,154.52,154.57,3910.0,140.3798,140.4342,140.3434,140.3888,3910.0
2019-12-26 15:50:00,154.55,154.71,154.54,154.71,7556.0,140.3707,140.516,140.3616,140.516,7556.0
2019-12-26 15:55:00,154.67,154.79,154.54,154.79,66411.0,140.4797,140.5887,140.3616,140.5887,66411.0
2019-12-27 09:30:00,154.97,155.18,154.84,154.94,11659.0,140.7521,140.9429,140.6341,140.7249,11659.0
2019-12-27 09:35:00,154.99,155.03,154.85,155.01,6379.0,140.7703,140.8066,140.6431,140.7885,6379.0
2019-12-27 09:40:00,155.06,155.06,154.93,154.93,1282.0,140.8339,140.8339,140.7158,140.7158,1282.0
2019-12-27 09:45:00,154.93,154.95,154.85,154.85,6727.0,140.7158,140.734,140.6431,140.6431,6727.0
2019-12-27 09:50:00,154.87,154.91,154.83,154.91,422.0,140.6613,140.6976,140.625,140.6976,422.0
2019-12-27 09:55:00,154.99,155.12,154.97,155.11,3627.0,140.7703,140.8884,140.7521,140.8793,3627.0
2019-12-27 10:00:00,155.1,155.28,155.08,155.23,4236.0,140.8702,141.0337,140.852,140.9883,4236.0
2019-12-27 10:05:00,155.27,155.31,155.17,155.2,6603.0,141.0246,141.0609,140.9338,140.961,6603.0
2019-12-27 10:10:00,155.19,155.24,155.12,155.16,9441.0,140.952,140.9974,140.8884,140.9247,9441.0
2019-12-27 10:15:00,155.14,155.21,155.12,155.21,2981.0,140.9065,140.9701,140.8884,140.9701,2981.0
2019-12-27 10:20:00,155.18,155.19,155.1,155.12,2245.0,140.9429,140.952,140.8702,140.8884,2245.0
2019-12-27 10:25:00,155.11,155.12,155.03,155.03,1550.0,140.8793,140.8884,140.8066,140.8066,1550.0
2019-12-27 10:30:00,155.04,155.05,154.96,155.04,2496.0,140.8157,140.8248,140.7431,140.8157,2496.0
2019-12-27 10:35:00,155.05,155.06,155.0,155.02,2429.0,140.8248,140.8339,140.7794,140.7975,2429.0
2019-12-27 10:40:00,154.98,154.98,154.89,154.91,7660.0,140.7612,140.7612,140.6795,140.6976,7660.0
2019-12-27 10:45:00,154.86,155.12,154.84,155.04,3687.0,140.6522,140.8884,140.6341,140.8157,3687.0
2019-12-27 10:50:00,155.14,155.15,155.07,155.07,1297.0,140.9065,140.9156,140.843,140.843,1297.0
2019-12-27 10:55:00,155.1,155.17,155.09,155.16,1055.0,140.8702,140.9338,140.8611,140.9247,1055.0
2019-12-27 11:00:00,155.19,155.22,155.16,155.17,1414.0,140.952,140.9792,140.9247,140.9338,1414.0
2019-12-27 11:05:00,155.18,155.18,155.12,155.16,1847.0,140.9429,140.9429,140.8884,140.9247,1847.0
2019-12-27 11:10:00,155.16,155.23,155.16,155.16,1715.0,140.9247,140.9883,140.9247,140.9247,1715.0
2019-12-27 11:15:00,155.13,155.14,155.09,155.09,1815.0,140.8975,140.9065,140.8611,140.8611,1815.0
2019-12-27 11:20:00,155.09,155.12,155.09,155.12,1077.0,140.8611,140.8884,140.8611,140.8884,1077.0
2019-12-27 11:25:00,155.13,155.21,155.13,155.14,3145.0,140.8975,140.9701,140.8975,140.9065,3145.0
2019-12-27 11:30:00,155.17,155.19,155.15,155.18,1559.0,140.9338,140.952,140.9156,140.9429,1559.0
2019-12-27 11:35:00,155.28,155.3,155.2,155.24,10752.0,141.0337,141.0519,140.961,140.9974,10752.0
2019-12-27 11:40:00,155.25,155.36,155.19,155.33,1836.0,141.0064,141.1064,140.952,141.0791,1836.0
2019-12-27 11:45:00,155.33,155.49,155.33,155.43,3093.0,141.0791,141.2244,141.0791,141.1699,3093.0
2019-12-27 11:50:00,155.38,155.45,155.33,155.38,2435.0,141.1245,141.1881,141.0791,141.1245,2435.0
2019-12-27 11:55:00,155.39,155.4,155.3,155.3,1732.0,141.1336,141.1427,141.0519,141.0519,1732.0
2019-12-27 12:00:00,155.25,155.29,155.17,155.17,3158.0,141.0064,141.0428,140.9338,140.9338,3158.0
2019-12-27 12:05:00,155.14,155.21,155.14,155.17,2756.0,140.9065,140.9701,140.9065,140.9338,2756.0
2019-12-27 12:10:00,155.19,155.2,155.11,155.2,3254.0,140.952,140.961,140.8793,140.961,3254.0
2019-12-27 12:15:00,155.21,155.37,155.2,155.31,15465.0,140.9701,141.1154,140.961,141.0609,15465.0
2019-12-27 12:20:00,155.35,155.49,155.3,155.4,18812.0,141.0973,141.2244,141.0519,141.1427,18812.0
2019-12-27 12:25:00,155.4,155.46,155.4,155.46,5071.0,141.1427,141.1972,141.1427,141.1972,5071.0
2019-12-27 12:30:00,155.46,155.64,155.46,155.57,9006.0,141.1972,141.3607,141.1972,141.2971,9006.0
2019-12-27 12:35:00,155.53,155.55,155.49,155.54,3845.0,141.2608,141.2789,141.2244,141.2698,3845.0
2019-12-27 12:40:00,155.54,155.59,155.47,155.57,6650.0,141.2698,141.3153,141.2063,141.2971,6650.0
2019-12-27 12:45:00,155.58,155.63,155.56,155.62,3198.0,141.3062,141.3516,141.288,141.3425,3198.0
2019-12-27 12:50:00,155.65,155.65,155.6,155.63,2545.0,141.3697,141.3697,141.3243,141.3516,2545.0
2019-12-27 12:55:00,155.63,155.64,155.61,155.64,2100.0,141.3516,141.3607,141.3334,141.3607,2100.0
2019-12-27 13:00:00,155.66,155.66,155.58,155.62,1099.0,141.3788,141.3788,141.3062,141.3425,1099.0
2019-12-27 13:05:00,155.64,155.74,155.59,155.67,3165.0,141.3607,141.4515,141.3153,141.3879,3165.0
2019-12-27 13:10:00,155.69,155.69,155.66,155.66,1554.0,141.4061,141.4061,141.3788,141.3788,1554.0
2019-12-27 13:15:00,155.64,155.65,155.59,155.65,4050.0,141.3607,141.3697,141.3153,141.3697,4050.0
2019-12-27 13:20:00,155.61,155.71,155.61,155.7,4250.0,141.3334,141.4242,141.3334,141.4152,4250.0
2019-12-27 13:25:00,155.68,155.7,155.62,155.65,3148.0,141.397,141.4152,141.3425,141.3697,3148.0
2019-12-27 13:30:00,155.67,155.71,155.6,155.6,5032.0,141.3879,141.4242,141.3243,141.3243,5032.0
2019-12-27 13:35:00,155.63,155.7,155.59,155.64,8622.0,141.3516,141.4152,141.3153,141.3607,8622.0
2019-12-27 13:40:00,155.64,155.8,155.62,155.8,27262.0,141.3607,141.506,141.3425,141.506,27262.0
2019-12-27 13:45:00,155.8,155.85,155.74,155.82,10411.0,141.506,141.5514,141.4515,141.5242,10411.0
2019-12-27 13:50:00,155.84,155.88,155.68,155.74,34054.0,141.5423,141.5786,141.397,141.4515,34054.0
2019-12-27 13:55:00,155.72,155.84,155.66,155.66,24332.0,141.4333,141.5423,141.3788,141.3788,24332.0
2019-12-27 14:00:00,155.67,155.76,155.66,155.68,2635.0,141.3879,141.4697,141.3788,141.397,2635.0
2019-12-27 14:05:00,155.7,155.74,155.7,155.73,1950.0,141.4152,141.4515,141.4152,141.4424,1950.0
2019-12-27 14:10:00,155.71,155.76,155.68,155.76,2129.0,141.4242,141.4697,141.397,141.4697,2129.0
2019-12-27 14:15:00,155.75,155.77,155.71,155.77,1200.0,141.4606,141.4787,141.4242,141.4787,1200.0
2019-12-27 14:20:00,155.75,155.8,155.75,155.8,1614.0,141.4606,141.506,141.4606,141.506,1614.0
2019-12-27 14:25:00,155.81,155.81,155.74,155.74,1742.0,141.5151,141.5151,141.4515,141.4515,1742.0
2019-12-27 14:30:00,155.73,155.76,155.73,155.73,2020.0,141.4424,141.4697,141.4424,141.4424,2020.0
2019-12-27 14:35:00,155.75,155.76,155.72,155.74,3217.0,141.4606,141.4697,141.4333,141.4515,3217.0
2019-12-27 14:40:00,155.75,155.81,155.74,155.79,2600.0,141.4606,141.5151,141.4515,141.4969,2600.0
2019-12-27 14:45:00,155.8,155.8,155.74,155.76,1085.0,141.506,141.506,141.4515,141.4697,1085.0
2019-12-27 14:50:00,155.73,155.81,155.68,155.72,4296.0,141.4424,141.5151,141.397,141.4333,4296.0
2019-12-27 14:55:00,155.71,155.73,155.69,155.7,1003.0,141.4242,141.4424,141.4061,141.4152,1003.0
2019-12-27 15:00:00,155.68,155.72,155.63,155.63,3115.0,141.397,141.4333,141.3516,141.3516,3115.0
2019-12-27 15:05:00,155.66,155.67,155.57,155.6,4508.0,141.3788,141.3879,141.2971,141.3243,4508.0
2019-12-27 15:10:00,155.6,155.64,155.56,155.63,3307.0,141.3243,141.3607,141.288,141.3516,3307.0
2019-12-27 15:15:00,155.6,155.7,155.6,155.7,2002.0,141.3243,141.4152,141.3243,141.4152,2002.0
2019-12-27 15:20:00,155.71,155.72,155.67,155.67,7160.0,141.4242,141.4333,141.3879,141.3879,7160.0
2019-12-27 15:25:00,155.68,155.68,155.61,155.61,4770.0,141.397,141.397,141.3334,141.3334,4770.0
2019-12-27 15:30:00,155.62,155.66,155.57,155.63,3986.0,141.3425,141.3788,141.2971,141.3516,3986.0
2019-12-27 15:35:00,155.62,155.73,155.59,155.68,4501.0,141.3425,141.4424,141.3153,141.397,4501.0
2019-12-27 15:40:00,155.71,155.71,155.56,155.57,3860.0,141.4242,141.4242,141.288,141.2971,3860.0
2019-12-27 15:45:00,155.59,155.81,155.57,155.8,18563.0,141.3153,141.5151,141.2971,141.506,18563.0
2019-12-27 15:50:00,155.75,155.86,155.65,155.86,37353.0,141.4606,141.5605,141.3697,141.5605,37353.0
2019-12-27 15:55:00,155.88,155.93,155.62,155.81,113079.0,141.5786,141.6241,141.3425,141.5151,113079.0
2019-12-30 09:30:00,156.0,156.0,155.42,155.42,12704.0,141.6876,141.6876,141.1609,141.1609,12704.0
2019-12-30 09:35:00,155.37,155.58,155.29,155.58,1380.0,141.1154,141.3062,141.0428,141.3062,1380.0
2019-12-30 09:40:00,155.52,155.63,155.45,155.46,1260.0,141.2517,141.3516,141.1881,141.1972,1260.0
2019-12-30 09:45:00,155.39,155.54,155.38,155.45,3946.0,141.1336,141.2698,141.1245,141.1881,3946.0
2019-12-30 09:50:00,155.39,155.5,155.29,155.44,4512.0,141.1336,141.2335,141.0428,141.179,4512.0
2019-12-30 09:55:00,155.41,155.47,155.28,155.45,2568.0,141.1518,141.2063,141.0337,141.1881,2568.0
2019-12-30 10:00:00,155.47,155.58,155.41,155.41,3948.0,141.2063,141.3062,141.1518,141.1518,3948.0
2019-12-30 10:05:00,155.44,155.51,155.32,155.32,2384.0,141.179,141.2426,141.07,141.07,2384.0
2019-12-30 10:10:00,155.32,155.32,155.12,155.16,2993.0,141.07,141.07,140.8884,140.9247,2993.0
2019-12-30 10:15:00,155.11,155.11,154.84,154.99,6760.0,140.8793,140.8793,140.6341,140.7703,6760.0
2019-12-30 10:20:00,154.99,155.06,154.9,155.02,5392.0,140.7703,140.8339,140.6886,140.7975,5392.0
2019-12-30 10:25:00,154.94,154.98,154.89,154.93,6531.0,140.7249,140.7612,140.6795,140.7158,6531.0
2019-12-30 10:30:00,154.97,155.0,154.93,154.94,1322.0,140.7521,140.7794,140.7158,140.7249,1322.0
2019-12-30 10:35:00,154.94,155.05,154.92,155.05,5116.0,140.7249,140.8248,140.7067,140.8248,5116.0
2019-12-30 10:40:00,155.01,155.13,155.0,155.1,2513.0,140.7885,140.8975,140.7794,140.8702,2513.0
2019-12-30 10:45:00,155.09,155.13,155.04,155.05,2614.0,140.8611,140.8975,140.8157,140.8248,2614.0
2019-12-30 10:50:00,155.06,155.2,155.03,155.14,1800.0,140.8339,140.961,140.8066,140.9065,1800.0
2019-12-30 10:55:00,155.16,155.2,155.1,155.18,3325.0,140.9247,140.961,140.8702,140.9429,3325.0
2019-12-30 11:00:00,155.17,155.21,155.01,155.04,6486.0,140.9338,140.9701,140.7885,140.8157,6486.0
2019-12-30 11:05:00,155.05,155.16,155.04,155.13,4907.0,140.8248,140.9247,140.8157,140.8975,4907.0
2019-12-30 11:10:00,155.07,155.22,155.06,155.22,3100.0,140.843,140.9792,140.8339,140.9792,3100.0
2019-12-30 11:15:00,155.22,155.28,155.14,155.17,5879.0,140.9792,141.0337,140.9065,140.9338,5879.0
2019-12-30 11:20:00,155.2,155.27,155.16,155.21,2384.0,140.961,141.0246,140.9247,140.9701,2384.0
2019-12-30 11:25:00,155.21,155.21,155.08,155.15,7551.0,140.9701,140.9701,140.852,140.9156,7551.0
2019-12-30 11:30:00,155.15,155.23,155.04,155.05,35871.0,140.9156,140.9883,140.8157,140.8248,35871.0
2019-12-30 11:35:00,155.07,155.12,155.06,155.09,3838.0,140.843,140.8884,140.8339,140.8611,3838.0
2019-12-30 11:40:00,155.11,155.13,155.03,155.12,3601.0,140.8793,140.8975,140.8066,140.8884,3601.0
2019-12-30 11:45:00,155.11,155.14,155.03,155.03,3122.0,140.8793,140.9065,140.8066,140.8066,3122.0
2019-12-30 11:50:00,155.04,155.15,155.04,155.13,1684.0,140.8157,140.9156,140.8157,140.8975,1684.0
2019-12-30 11:55:00,155.1,155.11,155.07,155.11,1470.0,140.8702,140.8793,140.843,140.8793,1470.0
2019-12-30 12:00:00,155.07,155.14,155.06,155.11,3071.0,140.843,140.9065,140.8339,140.8793,3071.0
2019-12-30 12:05:00,155.14,155.21,155.12,155.2,2357.0,140.9065,140.9701,140.8884,140.961,2357.0
2019-12-30 12:10:00,155.18,155.26,155.18,155.23,1130.0,140.9429,141.0155,140.9429,140.9883,1130.0
2019-12-30 12:15:00,155.25,155.36,155.21,155.31,3329.0,141.0064,141.1064,140.9701,141.0609,3329.0
2019-12-30 12:20:00,155.33,155.33,155.27,155.28,1200.0,141.0791,141.0791,141.0246,141.0337,1200.0
2019-12-30 12:25:00,155.29,155.36,155.28,155.33,2410.0,141.0428,141.1064,141.0337,141.0791,2410.0
2019-12-30 12:30:00,155.32,155.38,155.31,155.33,1221.0,141.07,141.1245,141.0609,141.0791,1221.0
2019-12-30 12:35:00,155.35,155.43,155.33,155.38,1895.0,141.0973,141.1699,141.0791,141.1245,1895.0
2019-12-30 12:40:00,155.39,155.45,155.38,155.38,2066.0,141.1336,141.1881,141.1245,141.1245,2066.0
2019-12-30 12:45:00,155.44,155.44,155.37,155.41,3370.0,141.179,141.179,141.1154,141.1518,3370.0
2019-12-30 12:50:00,155.41,155.41,155.36,155.39,1651.0,141.1518,141.1518,141.1064,141.1336,1651.0
2019-12-30 12:55:00,155.4,155.4,155.3,155.3,2025.0,141.1427,141.1427,141.0519,141.0519,2025.0
2019-12-30 13:00:00,155.31,155.31,155.25,155.25,9536.0,141.0609,141.0609,141.0064,141.0064,9536.0
2019-12-30 13:05:00,155.24,155.24,155.15,155.16,1407.0,140.9974,140.9974,140.9156,140.9247,1407.0
2019-12-30 13:10:00,155.19,155.21,155.16,155.17,1356.0,140.952,140.9701,140.9247,140.9338,1356.0
2019-12-30 13:15:00,155.25,155.27,155.21,155.24,1475.0,141.0064,141.0246,140.9701,140.9974,1475.0
2019-12-30 13:20:00,155.23,155.25,155.17,155.17,2526.0,140.9883,141.0064,140.9338,140.9338,2526.0
2019-12-30 13:25:00,155.18,155.2,155.12,155.13,5061.0,140.9429,140.961,140.8884,140.8975,5061.0
2019-12-30 13:30:00,155.12,155.12,155.03,155.03,1334.0,140.8884,140.8884,140.8066,140.8066,1334.0
2019-12-30 13:35:00,155.07,155.07,155.02,155.05,1545.0,140.843,140.843,140.7975,140.8248,1545.0
2019-12-30 13:40:00,155.08,155.12,155.05,155.05,1910.0,140.852,140.8884,140.8248,140.8248,1910.0
2019-12-30 13:45:00,155.06,155.07,155.01,155.01,1050.0,140.8339,140.843,140.7885,140.7885,1050.0
2019-12-30 13:50:00,155.03,155.15,155.03,155.12,2406.0,140.8066,140.9156,140.8066,140.8884,2406.0
2019-12-30 13:55:00,155.14,155.25,155.13,155.17,2094.0,140.9065,141.0064,140.8975,140.9338,2094.0
2019-12-30 14:00:00,155.14,155.15,155.05,155.09,3780.0,140.9065,140.9156,140.8248,140.8611,3780.0
2019-12-30 14:05:00,155.1,155.11,155.03,155.03,3759.0,140.8702,140.8793,140.8066,140.8066,3759.0
2019-12-30 14:10:00,155.03,155.03,155.0,155.0,3516.0,140.8066,140.8066,140.7794,140.7794,3516.0
2019-12-30 14:15:00,155.01,155.06,155.01,155.04,1655.0,140.7885,140.8339,140.7885,140.8157,1655.0
2019-12-30 14:20:00,155.04,155.08,155.04,155.08,2104.0,140.8157,140.852,140.8157,140.852,2104.0
2019-12-30 14:25:00,155.07,155.14,155.07,155.14,3063.0,140.843,140.9065,140.843,140.9065,3063.0
2019-12-30 14:30:00,155.15,155.19,155.13,155.18,1798.0,140.9156,140.952,140.8975,140.9429,1798.0
2019-12-30 14:35:00,155.18,155.24,155.18,155.22,1380.0,140.9429,140.9974,140.9429,140.9792,1380.0
2019-12-30 14:40:00,155.23,155.26,155.2,155.24,2911.0,140.9883,141.0155,140.961,140.9974,2911.0
2019-12-30 14:45:00,155.24,155.25,155.17,155.24,2176.0,140.9974,141.0064,140.9338,140.9974,2176.0
2019-12-30 14:50:00,155.27,155.3,155.23,155.23,2010.0,141.0246,141.0519,140.9883,140.9883,2010.0
2019-12-30 14:55:00,155.22,155.35,155.22,155.33,4028.0,140.9792,141.0973,140.9792,141.0791,4028.0
2019-12-30 15:00:00,155.32,155.33,155.23,155.3,4200.0,141.07,141.0791,140.9883,141.0519,4200.0
2019-12-30 15:05:00,155.27,155.31,155.25,155.3,2927.0,141.0246,141.0609,141.0064,141.0519,2927.0
2019-12-30 15:10:00,155.28,155.36,155.28,155.3,4025.0,141.0337,141.1064,141.0337,141.0519,4025.0
2019-12-30 15:15:00,155.28,155.38,155.26,155.36,4141.0,141.0337,141.1245,141.0155,141.1064,4141.0
2019-12-30 15:20:00,155.35,155.38,155.29,155.3,3400.0,141.0973,141.1245,141.0428,141.0519,3400.0
2019-12-30 15:25:00,155.31,155.34,155.29,155.3,5529.0,141.0609,141.0882,141.0428,141.0519,5529.0
2019-12-30 15:30:00,155.32,155.32,155.23,155.26,3920.0,141.07,141.07,140.9883,141.0155,3920.0
2019-12-30 15:35:00,155.24,155.31,155.23,155.28,4739.0,140.9974,141.0609,140.9883,141.0337,4739.0
2019-12-30 15:40:00,155.27,155.28,155.2,155.28,2906.0,141.0246,141.0337,140.961,141.0337,2906.0
2019-12-30 15:45:00,155.25,155.29,155.19,155.29,6653.0,141.0064,141.0428,140.952,141.0428,6653.0
2019-12-30 15:50:00,155.27,155.38,155.21,155.3,10145.0,141.0246,141.1245,140.9701,141.0519,10145.0
2019-12-30 15:55:00,155.29,155.35,155.18,155.28,46239.0,141.0428,141.0973,140.9429,141.0337,46239.0
2019-12-31 09:30:00,155.13,155.83,155.07,155.83,17601.0,140.8975,141.5332,140.843,141.5332,17601.0
2019-12-31 09:35:00,155.84,155.87,155.5,155.5,1145.0,141.5423,141.5696,141.2335,141.2335,1145.0
2019-12-31 09:40:00,155.59,155.78,155.53,155.76,2028.0,141.3153,141.4878,141.2608,141.4697,2028.0
2019-12-31 09:45:00,155.69,155.83,155.68,155.76,2820.0,141.4061,141.5332,141.397,141.4697,2820.0
2019-12-31 09:50:00,155.72,155.72,155.6,155.62,1994.0,141.4333,141.4333,141.3243,141.3425,1994.0
2019-12-31 09:55:00,155.64,155.73,155.62,155.68,2324.0,141.3607,141.4424,141.3425,141.397,2324.0
2019-12-31 10:00:00,155.68,155.72,155.51,155.65,2714.0,141.397,141.4333,141.2426,141.3697,2714.0
2019-12-31 10:05:00,155.69,155.7,155.53,155.59,5961.0,141.4061,141.4152,141.2608,141.3153,5961.0
2019-12-31 10:10:00,155.55,155.62,155.52,155.62,1350.0,141.2789,141.3425,141.2517,141.3425,1350.0
2019-12-31 10:15:00,155.58,155.59,155.54,155.55,1622.0,141.3062,141.3153,141.2698,141.2789,1622.0
2019-12-31 10:20:00,155.51,155.51,155.39,155.41,2411.0,141.2426,141.2426,141.1336,141.1518,2411.0
2019-12-31 10:25:00,155.43,155.46,155.34,155.34,1982.0,141.1699,141.1972,141.0882,141.0882,1982.0
2019-12-31 10:30:00,155.34,155.34,155.15,155.15,2386.0,141.0882,141.0882,140.9156,140.9156,2386.0
2019-12-31 10:35:00,155.17,155.2,155.1,155.18,3196.0,140.9338,140.961,140.8702,140.9429,3196.0
2019-12-31 10:40:00,155.12,155.12,155.0,155.01,8685.0,140.8884,140.8884,140.7794,140.7885,8685.0
2019-12-31 10:45:00,155.02,155.09,155.0,155.07,4948.0,140.7975,140.8611,140.7794,140.843,4948.0
2019-12-31 10:50:00,155.03,155.19,155.01,155.15,3196.0,140.8066,140.952,140.7885,140.9156,3196.0
2019-12-31 10:55:00,155.18,155.18,155.05,155.05,2025.0,140.9429,140.9429,140.8248,140.8248,2025.0
2019-12-31 11:00:00,155.03,155.15,155.0,155.13,3052.0,140.8066,140.9156,140.7794,140.8975,3052.0
2019-12-31 11:05:00,155.12,155.12,155.0,155.0,1611.0,140.8884,140.8884,140.7794,140.7794,1611.0
2019-12-31 11:10:00,155.01,155.04,154.96,155.0,9846.0,140.7885,140.8157,140.7431,140.7794,9846.0
2019-12-31 11:15:00,155.01,155.14,154.97,155.07,6673.0,140.7885,140.9065,140.7521,140.843,6673.0
2019-12-31 11:20:00,155.06,155.06,154.95,154.95,8620.0,140.8339,140.8339,140.734,140.734,8620.0
2019-12-31 11:25:00,154.97,155.0,154.96,155.0,1466.0,140.7521,140.7794,140.7431,140.7794,1466.0
2019-12-31 11:30:00,154.99,155.1,154.93,155.09,2400.0,140.7703,140.8702,140.7158,140.8611,2400.0
2019-12-31 11:35:00,155.1,155.13,155.0,155.06,1541.0,140.8702,140.8975,140.7794,140.8339,1541.0
2019-12-31 11:40:00,155.07,155.12,155.05,155.11,1900.0,140.843,140.8884,140.8248,140.8793,1900.0
2019-12-31 11:45:00,155.15,155.21,155.13,155.13,2197.0,140.9156,140.9701,140.8975,140.8975,2197.0
2019-12-31 11:50:00,155.09,155.16,154.99,154.99,15986.0,140.8611,140.9247,140.7703,140.7703,15986.0
2019-12-31 11:55:00,154.99,155.0,154.95,155.0,3455.0,140.7703,140.7794,140.734,140.7794,3455.0
2019-12-31 12:00:00,154.97,154.98,154.9,154.93,9666.0,140.7521,140.7612,140.6886,140.7158,9666.0
2019-12-31 12:05:00,154.9,154.98,154.9,154.96,8718.0,140.6886,140.7612,140.6886,140.7431,8718.0
2019-12-31 12:10:00,154.94,154.94,154.9,154.9,1028.0,140.7249,140.7249,140.6886,140.6886,1028.0
2019-12-31 12:15:00,154.9,154.95,154.9,154.93,5645.0,140.6886,140.734,140.6886,140.7158,5645.0
2019-12-31 12:20:00,154.9,155.02,154.9,154.97,6444.0,140.6886,140.7975,140.6886,140.7521,6444.0
2019-12-31 12:25:00,154.99,155.06,154.97,155.02,2582.0,140.7703,140.8339,140.7521,140.7975,2582.0
2019-12-31 12:30:00,155.04,155.06,155.0,155.06,1898.0,140.8157,140.8339,140.7794,140.8339,1898.0
2019-12-31 12:35:00,155.08,155.14,155.05,155.13,2000.0,140.852,140.9065,140.8248,140.8975,2000.0
2019-12-31 12:40:00,155.14,155.2,155.13,155.14,1485.0,140.9065,140.961,140.8975,140.9065,1485.0
2019-12-31 12:45:00,155.16,155.17,155.06,155.09,2581.0,140.9247,140.9338,140.8339,140.8611,2581.0
2019-12-31 12:50:00,155.1,155.13,155.06,155.13,1312.0,140.8702,140.8975,140.8339,140.8975,1312.0
2019-12-31 12:55:00,155.14,155.19,155.12,155.13,2254.0,140.9065,140.952,140.8884,140.8975,2254.0
2019-12-31 13:00:00,155.13,155.19,155.12,155.13,1900.0,140.8975,140.952,140.8884,140.8975,1900.0
2019-12-31 13:05:00,155.13,155.18,155.13,155.18,919.0,140.8975,140.9429,140.8975,140.9429,919.0
2019-12-31 13:10:00,155.19,155.21,155.15,155.17,1700.0,140.952,140.9701,140.9156,140.9338,1700.0
2019-12-31 13:15:00,155.19,155.19,155.1,155.1,1258.0,140.952,140.952,140.8702,140.8702,1258.0
2019-12-31 13:20:00,155.07,155.1,155.07,155.09,704.0,140.843,140.8702,140.843,140.8611,704.0
2019-12-31 13:25:00,155.1,155.12,155.05,155.06,2365.0,140.8702,140.8884,140.8248,140.8339,2365.0
2019-12-31 13:30:00,155.06,155.12,155.05,155.08,3185.0,140.8339,140.8884,140.8248,140.852,3185.0
2019-12-31 13:35:00,155.08,155.1,155.02,155.05,4101.0,140.852,140.8702,140.7975,140.8248,4101.0
2019-12-31 13:40:00,155.07,155.09,155.02,155.04,2353.0,140.843,140.8611,140.7975,140.8157,2353.0
2019-12-31 13:45:00,155.05,155.06,155.02,155.04,1918.0,140.8248,140.8339,140.7975,140.8157,1918.0
2019-12-31 13:50:00,155.04,155.09,155.03,155.09,2914.0,140.8157,140.8611,140.8066,140.8611,2914.0
2019-12-31 13:55:00,155.11,155.15,155.1,155.1,2467.0,140.8793,140.9156,140.8702,140.8702,2467.0
2019-12-31 14:00:00,155.08,155.08,155.0,155.03,6243.0,140.852,140.852,140.7794,140.8066,6243.0
2019-12-31 14:05:00,155.02,155.06,155.0,155.05,7387.0,140.7975,140.8339,140.7794,140.8248,7387.0
2019-12-31 14:10:00,155.06,155.1,155.0,155.02,2104.0,140.8339,140.8702,140.7794,140.7975,2104.0
2019-12-31 14:15:00,155.02,155.16,155.02,155.16,2614.0,140.7975,140.9247,140.7975,140.9247,2614.0
2019-12-31 14:20:00,155.13,155.25,155.13,155.19,3664.0,140.8975,141.0064,140.8975,140.952,3664.0
2019-12-31 14:25:00,155.18,155.29,155.18,155.28,4514.0,140.9429,141.0428,140.9429,141.0337,4514.0
2019-12-31 14:30:00,155.29,155.3,155.19,155.19,2283.0,141.0428,141.0519,140.952,140.952,2283.0
2019-12-31 14:35:00,155.17,155.19,155.13,155.16,2700.0,140.9338,140.952,140.8975,140.9247,2700.0
2019-12-31 14:40:00,155.16,155.24,155.13,155.17,3100.0,140.9247,140.9974,140.8975,140.9338,3100.0
2019-12-31 14:45:00,155.15,155.2,155.11,155.15,2900.0,140.9156,140.961,140.8793,140.9156,2900.0
2019-12-31 14:50:00,155.14,155.14,155.06,155.06,2954.0,140.9065,140.9065,140.8339,140.8339,2954.0
2019-12-31 14:55:00,155.08,155.15,155.06,155.11,3510.0,140.852,140.9156,140.8339,140.8793,3510.0
2019-12-31 15:00:00,155.08,155.13,155.01,155.13,5815.0,140.852,140.8975,140.7885,140.8975,5815.0
2019-12-31 15:05:00,155.13,155.14,155.06,155.11,2901.0,140.8975,140.9065,140.8339,140.8793,2901.0
2019-12-31 15:10:00,155.07,155.22,155.07,155.19,3512.0,140.843,140.9792,140.843,140.952,3512.0
2019-12-31 15:15:00,155.19,155.23,155.11,155.18,3702.0,140.952,140.9883,140.8793,140.9429,3702.0
2019-12-31 15:20:00,155.19,155.22,155.15,155.2,4735.0,140.952,140.9792,140.9156,140.961,4735.0
2019-12-31 15:25:00,155.2,155.32,155.2,155.32,4030.0,140.961,141.07,140.961,141.07,4030.0
2019-12-31 15:30:00,155.33,155.36,155.25,155.33,10872.0,141.0791,141.1064,141.0064,141.0791,10872.0
2019-12-31 15:35:00,155.33,155.33,155.24,155.27,6742.0,141.0791,141.0791,140.9974,141.0246,6742.0
2019-12-31 15:40:00,155.29,155.42,155.26,155.37,13285.0,141.0428,141.1609,141.0155,141.1154,13285.0
2019-12-31 15:45:00,155.38,155.41,155.24,155.3,11894.0,141.1245,141.1518,140.9974,141.0519,11894.0
2019-12-31 15:50:00,155.37,155.52,155.3,155.52,21996.0,141.1154,141.2517,141.0519,141.2517,21996.0
2019-12-31 15:55:00,155.49,155.71,155.44,155.59,96475.0,141.2244,141.4242,141.179,141.3153,96475.0
2020-01-02 09:30:00,155.85,155.86,155.26,155.62,26810.0,141.5514,141.5605,141.0155,141.3425,26810.0
2020-01-02 09:35:00,155.54,155.75,155.33,155.45,2697.0,141.2698,141.4606,141.0791,141.1881,2697.0
2020-01-02 09:40:00,155.5,155.52,154.89,154.92,11759.0,141.2335,141.2517,140.6795,140.7067,11759.0
2020-01-02 09:45:00,155.0,155.4,155.0,155.16,8523.0,140.7794,141.1427,140.7794,140.9247,8523.0
2020-01-02 09:50:00,155.1,155.24,154.84,155.06,4432.0,140.8702,140.9974,140.6341,140.8339,4432.0
2020-01-02 09:55:00,155.05,155.22,154.99,155.09,15403.0,140.8248,140.9792,140.7703,140.8611,15403.0
2020-01-02 10:00:00,154.98,154.99,154.46,154.69,18652.0,140.7612,140.7703,140.2889,140.4978,18652.0
2020-01-02 10:05:00,154.69,155.04,154.69,154.96,12138.0,140.4978,140.8157,140.4978,140.7431,12138.0
2020-01-02 10:10:00,154.93,155.1,154.81,154.96,17118.0,140.7158,140.8702,140.6068,140.7431,17118.0
2020-01-02 10:15:00,154.93,155.01,154.8,154.8,16858.0,140.7158,140.7885,140.5977,140.5977,16858.0
2020-01-02 10:20:00,154.83,154.92,154.71,154.74,10841.0,140.625,140.7067,140.516,140.5432,10841.0
2020-01-02 10:25:00,154.81,154.81,154.65,154.8,6500.0,140.6068,140.6068,140.4615,140.5977,6500.0
2020-01-02 10:30:00,154.8,154.94,154.7,154.79,11688.0,140.5977,140.7249,140.5069,140.5887,11688.0
2020-01-02 10:35:00,154.79,154.8,154.63,154.7,7497.0,140.5887,140.5977,140.4433,140.5069,7497.0
2020-01-02 10:40:00,154.66,154.74,154.62,154.67,4958.0,140.4706,140.5432,140.4342,140.4797,4958.0
2020-01-02 10:45:00,154.68,154.69,154.47,154.52,12110.0,140.4887,140.4978,140.298,140.3434,12110.0
2020-01-02 10:50:00,154.54,154.69,154.52,154.64,6364.0,140.3616,140.4978,140.3434,140.4524,6364.0
2020-01-02 10:55:00,154.68,154.76,154.66,154.67,2869.0,140.4887,140.5614,140.4706,140.4797,2869.0
2020-01-02 11:00:00,154.66,154.74,154.56,154.56,4920.0,140.4706,140.5432,140.3798,140.3798,4920.0
2020-01-02 11:05:00,154.57,154.65,154.54,154.6,5921.0,140.3888,140.4615,140.3616,140.4161,5921.0
2020-01-02 11:10:00,154.59,154.69,154.56,154.63,3279.0,140.407,140.4978,140.3798,140.4433,3279.0
2020-01-02 11:15:00,154.62,154.65,154.57,154.6,1631.0,140.4342,140.4615,140.3888,140.4161,1631.0
2020-01-02 11:20:00,154.6,154.68,154.59,154.66,4827.0,140.4161,140.4887,140.407,140.4706,4827.0
2020-01-02 11:25:00,154.7,154.72,154.59,154.66,2447.0,140.5069,140.5251,140.407,140.4706,2447.0
2020-01-02 11:30:00,154.72,154.72,154.54,154.58,2993.0,140.5251,140.5251,140.3616,140.3979,2993.0
2020-01-02 11:35:00,154.55,154.64,154.53,154.62,2651.0,140.3707,140.4524,140.3525,140.4342,2651.0
2020-01-02 11:40:00,154.57,154.63,154.51,154.62,1540.0,140.3888,140.4433,140.3343,140.4342,1540.0
2020-01-02 11:45:00,154.6,154.61,154.55,154.59,4631.0,140.4161,140.4252,140.3707,140.407,4631.0
2020-01-02 11:50:00,154.62,154.69,154.61,154.69,4897.0,140.4342,140.4978,140.4252,140.4978,4897.0
2020-01-02 11:55:00,154.66,154.67,154.58,154.66,3761.0,140.4706,140.4797,140.3979,140.4706,3761.0
2020-01-02 12:00:00,154.62,154.66,154.36,154.45,14758.0,140.4342,140.4706,140.1981,140.2798,14758.0
2020-01-02 12:05:00,154.46,154.49,154.42,154.49,3682.0,140.2889,140.3162,140.2526,140.3162,3682.0
2020-01-02 12:10:00,154.53,154.63,154.52,154.52,7845.0,140.3525,140.4433,140.3434,140.3434,7845.0
2020-01-02 12:15:00,154.5,154.72,154.5,154.65,3526.0,140.3253,140.5251,140.3253,140.4615,3526.0
2020-01-02 12:20:00,154.64,154.69,154.59,154.66,3445.0,140.4524,140.4978,140.407,140.4706,3445.0
2020-01-02 12:25:00,154.69,154.76,154.62,154.62,2968.0,140.4978,140.5614,140.4342,140.4342,2968.0
2020-01-02 12:30:00,154.65,154.7,154.6,154.65,2118.0,140.4615,140.5069,140.4161,140.4615,2118.0
2020-01-02 12:35:00,154.69,154.69,154.61,154.68,1781.0,140.4978,140.4978,140.4252,140.4887,1781.0
2020-01-02 12:40:00,154.72,154.88,154.69,154.87,1738.0,140.5251,140.6704,140.4978,140.6613,1738.0
2020-01-02 12:45:00,154.95,154.95,154.81,154.89,1601.0,140.734,140.734,140.6068,140.6795,1601.0
2020-01-02 12:50:00,154.87,154.87,154.81,154.83,3626.0,140.6613,140.6613,140.6068,140.625,3626.0
2020-01-02 12:55:00,154.81,154.89,154.8,154.85,4211.0,140.6068,140.6795,140.5977,140.6431,4211.0
2020-01-02 13:00:00,154.83,154.87,154.8,154.87,3240.0,140.625,140.6613,140.5977,140.6613,3240.0
2020-01-02 13:05:00,154.88,154.88,154.76,154.76,4726.0,140.6704,140.6704,140.5614,140.5614,4726.0
2020-01-02 13:10:00,154.77,154.77,154.6,154.6,8671.0,140.5705,140.5705,140.4161,140.4161,8671.0
2020-01-02 13:15:00,154.66,154.69,154.62,154.68,1000.0,140.4706,140.4978,140.4342,140.4887,1000.0
2020-01-02 13:20:00,154.68,154.73,154.62,154.7,4483.0,140.4887,140.5342,140.4342,140.5069,4483.0
2020-01-02 13:25:00,154.7,154.73,154.64,154.65,1003.0,140.5069,140.5342,140.4524,140.4615,1003.0
2020-01-02 13:30:00,154.72,154.79,154.69,154.78,2474.0,140.5251,140.5887,140.4978,140.5796,2474.0
2020-01-02 13:35:00,154.75,154.79,154.72,154.79,2722.0,140.5523,140.5887,140.5251,140.5887,2722.0
2020-01-02 13:40:00,154.79,154.83,154.76,154.83,1622.0,140.5887,140.625,140.5614,140.625,1622.0
2020-01-02 13:45:00,154.84,154.91,154.83,154.86,2613.0,140.6341,140.6976,140.625,140.6522,2613.0
2020-01-02 13:50:00,154.84,154.88,154.76,154.78,4234.0,140.6341,140.6704,140.5614,140.5796,4234.0
2020-01-02 13:55:00,154.78,154.88,154.71,154.86,7447.0,140.5796,140.6704,140.516,140.6522,7447.0
2020-01-02 14:00:00,154.86,154.97,154.8,154.97,18741.0,140.6522,140.7521,140.5977,140.7521,18741.0
2020-01-02 14:05:00,154.89,155.02,154.89,155.0,12411.0,140.6795,140.7975,140.6795,140.7794,12411.0
2020-01-02 14:10:00,155.02,155.08,154.99,154.99,7778.0,140.7975,140.852,140.7703,140.7703,7778.0
2020-01-02 14:15:00,155.0,155.09,154.94,155.06,13314.0,140.7794,140.8611,140.7249,140.8339,13314.0
2020-01-02 14:20:00,155.05,155.16,155.05,155.13,9039.0,140.8248,140.9247,140.8248,140.8975,9039.0
2020-01-02 14:25:00,155.17,155.18,155.06,155.06,7252.0,140.9338,140.9429,140.8339,140.8339,7252.0
2020-01-02 14:30:00,155.06,155.21,155.03,155.19,5363.0,140.8339,140.9701,140.8066,140.952,5363.0
2020-01-02 14:35:00,155.19,155.37,155.19,155.32,13743.0,140.952,141.1154,140.952,141.07,13743.0
2020-01-02 14:40:00,155.3,155.46,155.24,155.38,9634.0,141.0519,141.1972,140.9974,141.1245,9634.0
2020-01-02 14:45:00,155.38,155.45,155.35,155.44,4810.0,141.1245,141.1881,141.0973,141.179,4810.0
2020-01-02 14:50:00,155.44,155.5,155.4,155.45,7320.0,141.179,141.2335,141.1427,141.1881,7320.0
2020-01-02 14:55:00,155.45,155.49,155.41,155.47,5899.0,141.1881,141.2244,141.1518,141.2063,5899.0
2020-01-02 15:00:00,155.48,155.52,155.43,155.49,6460.0,141.2153,141.2517,141.1699,141.2244,6460.0
2020-01-02 15:05:00,155.49,155.49,155.43,155.48,8195.0,141.2244,141.2244,141.1699,141.2153,8195.0
2020-01-02 15:10:00,155.48,155.66,155.48,155.65,12893.0,141.2153,141.3788,141.2153,141.3697,12893.0
2020-01-02 15:15:00,155.66,155.69,155.6,155.69,9799.0,141.3788,141.4061,141.3243,141.4061,9799.0
2020-01-02 15:20:00,155.7,155.84,155.67,155.78,12016.0,141.4152,141.5423,141.3879,141.4878,12016.0
2020-01-02 15:25:00,155.78,155.78,155.6,155.6,32877.0,141.4878,141.4878,141.3243,141.3243,32877.0
2020-01-02 15:30:00,155.65,155.78,155.54,155.76,35304.0,141.3697,141.4878,141.2698,141.4697,35304.0
2020-01-02 15:35:00,155.77,155.85,155.63,155.85,16235.0,141.4787,141.5514,141.3516,141.5514,16235.0
2020-01-02 15:40:00,155.84,155.92,155.83,155.87,17612.0,141.5423,141.615,141.5332,141.5696,17612.0
2020-01-02 15:45:00,155.87,155.9,155.78,155.79,31693.0,141.5696,141.5968,141.4878,141.4969,31693.0
2020-01-02 15:50:00,155.82,155.97,155.81,155.91,29130.0,141.5242,141.6604,141.5151,141.6059,29130.0
2020-01-02 15:55:00,155.93,156.0,155.74,156.0,108478.0,141.6241,141.6876,141.4515,141.6876,108478.0
2020-01-03 09:30:00,154.76,155.69,154.13,155.61,17862.0,140.5614,141.4061,139.9892,141.3334,17862.0
2020-01-03 09:35:00,155.65,155.76,155.09,155.09,3635.0,141.3697,141.4697,140.8611,140.8611,3635.0
2020-01-03 09:40:00,155.17,155.34,155.09,155.34,4368.0,140.9338,141.0882,140.8611,141.0882,4368.0
2020-01-03 09:45:00,155.36,155.55,155.17,155.36,6925.0,141.1064,141.2789,140.9338,141.1064,6925.0
2020-01-03 09:50:00,155.31,155.58,155.31,155.35,10774.0,141.0609,141.3062,141.0609,141.0973,10774.0
2020-01-03 09:55:00,155.34,155.54,155.33,155.46,2382.0,141.0882,141.2698,141.0791,141.1972,2382.0
2020-01-03 10:00:00,155.42,155.42,155.13,155.31,8595.0,141.1609,141.1609,140.8975,141.0609,8595.0
2020-01-03 10:05:00,155.25,155.25,155.12,155.2,5532.0,141.0064,141.0064,140.8884,140.961,5532.0
2020-01-03 10:10:00,155.13,155.27,155.12,155.27,5759.0,140.8975,141.0246,140.8884,141.0246,5759.0
2020-01-03 10:15:00,155.27,155.42,155.08,155.08,2617.0,141.0246,141.1609,140.852,140.852,2617.0
2020-01-03 10:20:00,155.05,155.32,155.0,155.28,7040.0,140.8248,141.07,140.7794,141.0337,7040.0
2020-01-03 10:25:00,155.26,155.57,155.26,155.53,2700.0,141.0155,141.2971,141.0155,141.2608,2700.0
2020-01-03 10:30:00,155.61,155.66,155.49,155.62,3509.0,141.3334,141.3788,141.2244,141.3425,3509.0
2020-01-03 10:35:00,155.59,155.75,155.59,155.71,3187.0,141.3153,141.4606,141.3153,141.4242,3187.0
2020-01-03 10:40:00,155.71,155.91,155.69,155.91,3267.0,141.4242,141.6059,141.4061,141.6059,3267.0
2020-01-03 10:45:00,155.88,156.0,155.68,155.77,7569.0,141.5786,141.6876,141.397,141.4787,7569.0
2020-01-03 10:50:00,155.68,155.68,155.43,155.54,2660.0,141.397,141.397,141.1699,141.2698,2660.0
2020-01-03 10:55:00,155.52,155.59,155.5,155.57,4213.0,141.2517,141.3153,141.2335,141.2971,4213.0
2020-01-03 11:00:00,155.62,155.62,155.41,155.49,4650.0,141.3425,141.3425,141.1518,141.2244,4650.0
2020-01-03 11:05:00,155.52,155.56,155.43,155.56,2445.0,141.2517,141.288,141.1699,141.288,2445.0
2020-01-03 11:10:00,155.51,155.62,155.44,155.52,2957.0,141.2426,141.3425,141.179,141.2517,2957.0
2020-01-03 11:15:00,155.52,155.62,155.52,155.56,2200.0,141.2517,141.3425,141.2517,141.288,2200.0
2020-01-03 11:20:00,155.59,155.64,155.53,155.55,2515.0,141.3153,141.3607,141.2608,141.2789,2515.0
2020-01-03 11:25:00,155.59,155.68,155.59,155.63,3505.0,141.3153,141.397,141.3153,141.3516,3505.0
2020-01-03 11:30:00,155.67,155.82,155.62,155.82,3348.0,141.3879,141.5242,141.3425,141.5242,3348.0
2020-01-03 11:35:00,155.8,155.86,155.74,155.81,5496.0,141.506,141.5605,141.4515,141.5151,5496.0
2020-01-03 11:40:00,155.81,155.82,155.6,155.67,19193.0,141.5151,141.5242,141.3243,141.3879,19193.0
2020-01-03 11:45:00,155.66,155.89,155.66,155.7,5842.0,141.3788,141.5877,141.3788,141.4152,5842.0
2020-01-03 11:50:00,155.71,156.0,155.68,155.97,7633.0,141.4242,141.6876,141.397,141.6604,7633.0
2020-01-03 11:55:00,155.95,155.98,155.89,155.91,7637.0,141.6422,141.6695,141.5877,141.6059,7637.0
2020-01-03 12:00:00,155.89,155.97,155.84,155.93,7697.0,141.5877,141.6604,141.5423,141.6241,7697.0
2020-01-03 12:05:00,155.95,155.98,155.86,155.88,3435.0,141.6422,141.6695,141.5605,141.5786,3435.0
2020-01-03 12:10:00,155.85,155.87,155.72,155.73,4312.0,141.5514,141.5696,141.4333,141.4424,4312.0
2020-01-03 12:15:00,155.73,155.8,155.72,155.77,5297.0,141.4424,141.506,141.4333,141.4787,5297.0
2020-01-03 12:20:00,155.81,155.82,155.7,155.75,4647.0,141.5151,141.5242,141.4152,141.4606,4647.0
2020-01-03 12:25:00,155.72,155.81,155.71,155.76,6347.0,141.4333,141.5151,141.4242,141.4697,6347.0
2020-01-03 12:30:00,155.74,155.86,155.72,155.83,3052.0,141.4515,141.5605,141.4333,141.5332,3052.0
2020-01-03 12:35:00,155.81,155.82,155.78,155.79,1227.0,141.5151,141.5242,141.4878,141.4969,1227.0
2020-01-03 12:40:00,155.8,155.8,155.72,155.78,3850.0,141.506,141.506,141.4333,141.4878,3850.0
2020-01-03 12:45:00,155.8,155.82,155.72,155.78,6338.0,141.506,141.5242,141.4333,141.4878,6338.0
2020-01-03 12:50:00,155.8,155.81,155.77,155.77,2253.0,141.506,141.5151,141.4787,141.4787,2253.0
2020-01-03 12:55:00,155.71,155.79,155.65,155.78,4458.0,141.4242,141.4969,141.3697,141.4878,4458.0
2020-01-03 13:00:00,155.75,155.81,155.73,155.73,2058.0,141.4606,141.5151,141.4424,141.4424,2058.0
2020-01-03 13:05:00,155.73,155.75,155.7,155.7,3694.0,141.4424,141.4606,141.4152,141.4152,3694.0
2020-01-03 13:10:00,155.72,155.8,155.72,155.76,2784.0,141.4333,141.506,141.4333,141.4697,2784.0
2020-01-03 13:15:00,155.7,155.8,155.67,155.73,5527.0,141.4152,141.506,141.3879,141.4424,5527.0
2020-01-03 13:20:00,155.77,155.87,155.77,155.87,1549.0,141.4787,141.5696,141.4787,141.5696,1549.0
2020-01-03 13:25:00,155.87,155.89,155.83,155.83,3014.0,141.5696,141.5877,141.5332,141.5332,3014.0
2020-01-03 13:30:00,155.84,155.85,155.45,155.45,6293.0,141.5423,141.5514,141.1881,141.1881,6293.0
2020-01-03 13:35:00,155.39,155.46,155.14,155.36,8374.0,141.1336,141.1972,140.9065,141.1064,8374.0
2020-01-03 13:40:00,155.34,155.47,155.31,155.39,7991.0,141.0882,141.2063,141.0609,141.1336,7991.0
2020-01-03 13:45:00,155.39,155.51,155.34,155.43,4200.0,141.1336,141.2426,141.0882,141.1699,4200.0
2020-01-03 13:50:00,155.4,155.43,155.33,155.36,7450.0,141.1427,141.1699,141.0791,141.1064,7450.0
2020-01-03 13:55:00,155.34,155.49,155.33,155.49,15133.0,141.0882,141.2244,141.0791,141.2244,15133.0
2020-01-03 14:00:00,155.51,155.59,155.43,155.45,6336.0,141.2426,141.3153,141.1699,141.1881,6336.0
2020-01-03 14:05:00,155.47,155.5,155.38,155.48,6448.0,141.2063,141.2335,141.1245,141.2153,6448.0
2020-01-03 14:10:00,155.46,155.6,155.45,155.48,4581.0,141.1972,141.3243,141.1881,141.2153,4581.0
2020-01-03 14:15:00,155.49,155.73,155.48,155.72,4832.0,141.2244,141.4424,141.2153,141.4333,4832.0
2020-01-03 14:20:00,155.69,155.78,155.66,155.7,2234.0,141.4061,141.4878,141.3788,141.4152,2234.0
2020-01-03 14:25:00,155.67,155.69,155.56,155.63,7879.0,141.3879,141.4061,141.288,141.3516,7879.0
2020-01-03 14:30:00,155.59,155.61,155.51,155.53,4785.0,141.3153,141.3334,141.2426,141.2608,4785.0
2020-01-03 14:35:00,155.55,155.62,155.53,155.61,2415.0,141.2789,141.3425,141.2608,141.3334,2415.0
2020-01-03 14:40:00,155.62,155.72,155.61,155.7,2793.0,141.3425,141.4333,141.3334,141.4152,2793.0
2020-01-03 14:45:00,155.71,155.77,155.7,155.74,2637.0,141.4242,141.4787,141.4152,141.4515,2637.0
2020-01-03 14:50:00,155.75,155.91,155.75,155.91,2905.0,141.4606,141.6059,141.4606,141.6059,2905.0
2020-01-03 14:55:00,155.94,155.94,155.84,155.87,10586.0,141.6331,141.6331,141.5423,141.5696,10586.0
2020-01-03 15:00:00,155.87,155.95,155.8,155.9,5543.0,141.5696,141.6422,141.506,141.5968,5543.0
2020-01-03 15:05:00,155.91,155.92,155.79,155.86,2668.0,141.6059,141.615,141.4969,141.5605,2668.0
2020-01-03 15:10:00,155.85,155.89,155.8,155.86,2923.0,141.5514,141.5877,141.506,141.5605,2923.0
2020-01-03 15:15:00,155.86,155.88,155.72,155.75,6454.0,141.5605,141.5786,141.4333,141.4606,6454.0
2020-01-03 15:20:00,155.74,155.79,155.56,155.61,7685.0,141.4515,141.4969,141.288,141.3334,7685.0
2020-01-03 15:25:00,155.64,155.68,155.62,155.68,3853.0,141.3607,141.397,141.3425,141.397,3853.0
2020-01-03 15:30:00,155.7,155.82,155.57,155.77,12029.0,141.4152,141.5242,141.2971,141.4787,12029.0
2020-01-03 15:35:00,155.78,155.81,155.7,155.74,10036.0,141.4878,141.5151,141.4152,141.4515,10036.0
2020-01-03 15:40:00,155.74,155.93,155.7,155.9,8601.0,141.4515,141.6241,141.4152,141.5968,8601.0
2020-01-03 15:45:00,155.87,155.95,155.8,155.92,8908.0,141.5696,141.6422,141.506,141.615,8908.0
2020-01-03 15:50:00,155.89,156.0,155.85,155.9,22604.0,141.5877,141.6876,141.5514,141.5968,22604.0
2020-01-03 15:55:00,155.89,155.91,155.66,155.72,57933.0,141.5877,141.6059,141.3788,141.4333,57933.0
2020-01-06 09:30:00,155.33,155.58,155.01,155.45,18083.0,141.0791,141.3062,140.7885,141.1881,18083.0
2020-01-06 09:35:00,155.44,155.79,155.43,155.52,7615.0,141.179,141.4969,141.1699,141.2517,7615.0
2020-01-06 09:40:00,155.57,155.79,155.54,155.73,4404.0,141.2971,141.4969,141.2698,141.4424,4404.0
2020-01-06 09:45:00,155.71,155.71,155.47,155.48,3652.0,141.4242,141.4242,141.2063,141.2153,3652.0
2020-01-06 09:50:00,155.47,155.66,155.47,155.53,5046.0,141.2063,141.3788,141.2063,141.2608,5046.0
2020-01-06 09:55:00,155.51,155.71,155.49,155.66,2135.0,141.2426,141.4242,141.2244,141.3788,2135.0
2020-01-06 10:00:00,155.79,155.79,155.59,155.65,4164.0,141.4969,141.4969,141.3153,141.3697,4164.0
2020-01-06 10:05:00,155.68,155.77,155.61,155.72,2094.0,141.397,141.4787,141.3334,141.4333,2094.0
2020-01-06 10:10:00,155.76,156.22,155.69,156.14,38697.0,141.4697,141.8875,141.4061,141.8148,38697.0
2020-01-06 10:15:00,156.03,156.24,156.0,156.14,4480.0,141.7149,141.9056,141.6876,141.8148,4480.0
2020-01-06 10:20:00,156.11,156.28,156.11,156.12,3327.0,141.7875,141.9419,141.7875,141.7966,3327.0
2020-01-06 10:25:00,156.15,156.16,156.06,156.12,6242.0,141.8239,141.833,141.7421,141.7966,6242.0
2020-01-06 10:30:00,156.09,156.12,155.99,156.01,34366.0,141.7694,141.7966,141.6786,141.6967,34366.0
2020-01-06 10:35:00,156.01,156.16,156.01,156.15,4797.0,141.6967,141.833,141.6967,141.8239,4797.0
2020-01-06 10:40:00,156.2,156.28,156.13,156.2,7237.0,141.8693,141.9419,141.8057,141.8693,7237.0
2020-01-06 10:45:00,156.17,156.2,156.04,156.08,9799.0,141.842,141.8693,141.724,141.7603,9799.0
2020-01-06 10:50:00,156.05,156.05,155.75,155.82,58507.0,141.7331,141.7331,141.4606,141.5242,58507.0
2020-01-06 10:55:00,155.81,155.84,155.57,155.59,12018.0,141.5151,141.5423,141.2971,141.3153,12018.0
2020-01-06 11:00:00,155.61,155.92,155.53,155.9,16223.0,141.3334,141.615,141.2608,141.5968,16223.0
2020-01-06 11:05:00,155.87,155.96,155.77,155.78,3529.0,141.5696,141.6513,141.4787,141.4878,3529.0
2020-01-06 11:10:00,155.81,155.9,155.8,155.87,4143.0,141.5151,141.5968,141.506,141.5696,4143.0
2020-01-06 11:15:00,155.91,155.95,155.83,155.83,4116.0,141.6059,141.6422,141.5332,141.5332,4116.0
2020-01-06 11:20:00,155.81,155.86,155.68,155.69,2319.0,141.5151,141.5605,141.397,141.4061,2319.0
2020-01-06 11:25:00,155.7,155.72,155.58,155.65,6962.0,141.4152,141.4333,141.3062,141.3697,6962.0
2020-01-06 11:30:00,155.68,155.91,155.68,155.89,3785.0,141.397,141.6059,141.397,141.5877,3785.0
2020-01-06 11:35:00,155.84,155.92,155.79,155.86,2934.0,141.5423,141.615,141.4969,141.5605,2934.0
2020-01-06 11:40:00,155.8,155.83,155.78,155.79,4833.0,141.506,141.5332,141.4878,141.4969,4833.0
2020-01-06 11:45:00,155.76,155.8,155.7,155.72,3624.0,141.4697,141.506,141.4152,141.4333,3624.0
2020-01-06 11:50:00,155.69,155.76,155.69,155.72,2647.0,141.4061,141.4697,141.4061,141.4333,2647.0
2020-01-06 11:55:00,155.73,155.83,155.73,155.78,6704.0,141.4424,141.5332,141.4424,141.4878,6704.0
2020-01-06 12:00:00,155.76,155.8,155.74,155.78,3786.0,141.4697,141.506,141.4515,141.4878,3786.0
2020-01-06 12:05:00,155.78,155.88,155.78,155.87,2320.0,141.4878,141.5786,141.4878,141.5696,2320.0
2020-01-06 12:10:00,155.84,155.96,155.82,155.95,3504.0,141.5423,141.6513,141.5242,141.6422,3504.0
2020-01-06 12:15:00,155.96,156.07,155.95,156.03,4482.0,141.6513,141.7512,141.6422,141.7149,4482.0
2020-01-06 12:20:00,156.04,156.07,155.94,155.94,2700.0,141.724,141.7512,141.6331,141.6331,2700.0
2020-01-06 12:25:00,155.95,156.07,155.92,156.07,2920.0,141.6422,141.7512,141.615,141.7512,2920.0
2020-01-06 12:30:00,156.12,156.17,156.12,156.15,2000.0,141.7966,141.842,141.7966,141.8239,2000.0
2020-01-06 12:35:00,156.18,156.27,156.15,156.26,3640.0,141.8511,141.9329,141.8239,141.9238,3640.0
2020-01-06 12:40:00,156.27,156.42,156.26,156.39,14689.0,141.9329,142.0691,141.9238,142.0419,14689.0
2020-01-06 12:45:00,156.42,156.47,156.4,156.4,2751.0,142.0691,142.1145,142.0509,142.0509,2751.0
2020-01-06 12:50:00,156.36,156.36,156.26,156.3,1847.0,142.0146,142.0146,141.9238,141.9601,1847.0
2020-01-06 12:55:00,156.31,156.36,156.31,156.33,2458.0,141.9692,142.0146,141.9692,141.9874,2458.0
2020-01-06 13:00:00,156.34,156.35,156.26,156.28,1456.0,141.9964,142.0055,141.9238,141.9419,1456.0
2020-01-06 13:05:00,156.31,156.52,156.31,156.43,3416.0,141.9692,142.1599,141.9692,142.0782,3416.0
2020-01-06 13:10:00,156.43,156.47,156.35,156.41,12971.0,142.0782,142.1145,142.0055,142.06,12971.0
2020-01-06 13:15:00,156.42,156.51,156.39,156.46,5002.0,142.0691,142.1508,142.0419,142.1054,5002.0
2020-01-06 13:20:00,156.48,156.56,156.43,156.56,5329.0,142.1236,142.1963,142.0782,142.1963,5329.0
2020-01-06 13:25:00,156.54,156.64,156.54,156.62,3480.0,142.1781,142.2689,142.1781,142.2508,3480.0
2020-01-06 13:30:00,156.63,156.65,156.5,156.5,5757.0,142.2598,142.278,142.1418,142.1418,5757.0
2020-01-06 13:35:00,156.5,156.64,156.49,156.61,5348.0,142.1418,142.2689,142.1327,142.2417,5348.0
2020-01-06 13:40:00,156.6,156.64,156.46,156.53,8255.0,142.2326,142.2689,142.1054,142.169,8255.0
2020-01-06 13:45:00,156.51,156.56,156.48,156.55,2287.0,142.1508,142.1963,142.1236,142.1872,2287.0
2020-01-06 13:50:00,156.56,156.6,156.53,156.54,5158.0,142.1963,142.2326,142.169,142.1781,5158.0
2020-01-06 13:55:00,156.54,156.78,156.49,156.59,31250.0,142.1781,142.3961,142.1327,142.2235,31250.0
2020-01-06 14:00:00,156.6,156.7,156.56,156.66,21853.0,142.2326,142.3234,142.1963,142.2871,21853.0
2020-01-06 14:05:00,156.66,156.75,156.63,156.75,4935.0,142.2871,142.3688,142.2598,142.3688,4935.0
2020-01-06 14:10:00,156.73,156.79,156.71,156.79,7883.0,142.3507,142.4052,142.3325,142.4052,7883.0
2020-01-06 14:15:00,156.78,156.89,156.78,156.8,6744.0,142.3961,142.496,142.3961,142.4142,6744.0
2020-01-06 14:20:00,156.8,156.83,156.77,156.79,7938.0,142.4142,142.4415,142.387,142.4052,7938.0
2020-01-06 14:25:00,156.78,156.79,156.73,156.73,5226.0,142.3961,142.4052,142.3507,142.3507,5226.0
2020-01-06 14:30:00,156.75,156.76,156.66,156.69,5162.0,142.3688,142.3779,142.2871,142.3143,5162.0
2020-01-06 14:35:00,156.71,156.79,156.68,156.77,8667.0,142.3325,142.4052,142.3053,142.387,8667.0
2020-01-06 14:40:00,156.79,156.79,156.73,156.77,8101.0,142.4052,142.4052,142.3507,142.387,8101.0
2020-01-06 14:45:00,156.74,156.77,156.71,156.75,13311.0,142.3597,142.387,142.3325,142.3688,13311.0
2020-01-06 14:50:00,156.75,156.8,156.73,156.78,5606.0,142.3688,142.4142,142.3507,142.3961,5606.0
2020-01-06 14:55:00,156.76,156.8,156.73,156.75,9253.0,142.3779,142.4142,142.3507,142.3688,9253.0
2020-01-06 15:00:00,156.76,156.8,156.7,156.71,13290.0,142.3779,142.4142,142.3234,142.3325,13290.0
2020-01-06 15:05:00,156.7,156.73,156.67,156.72,6492.0,142.3234,142.3507,142.2962,142.3416,6492.0
2020-01-06 15:10:00,156.72,156.8,156.7,156.8,8486.0,142.3416,142.4142,142.3234,142.4142,8486.0
2020-01-06 15:15:00,156.81,156.84,156.72,156.75,9034.0,142.4233,142.4506,142.3416,142.3688,9034.0
2020-01-06 15:20:00,156.75,156.75,156.7,156.72,5860.0,142.3688,142.3688,142.3234,142.3416,5860.0
2020-01-06 15:25:00,156.72,156.72,156.63,156.63,5255.0,142.3416,142.3416,142.2598,142.2598,5255.0
2020-01-06 15:30:00,156.66,156.69,156.57,156.64,6117.0,142.2871,142.3143,142.2053,142.2689,6117.0
2020-01-06 15:35:00,156.65,156.77,156.65,156.74,11834.0,142.278,142.387,142.278,142.3597,11834.0
2020-01-06 15:40:00,156.75,156.79,156.72,156.78,14621.0,142.3688,142.4052,142.3416,142.3961,14621.0
2020-01-06 15:45:00,156.78,156.91,156.77,156.85,16706.0,142.3961,142.5141,142.387,142.4597,16706.0
2020-01-06 15:50:00,156.9,156.91,156.77,156.82,15970.0,142.5051,142.5141,142.387,142.4324,15970.0
2020-01-06 15:55:00,156.82,157.09,156.76,157.03,64109.0,142.4324,142.6776,142.3779,142.6231,64109.0
2020-01-07 09:30:00,154.12,155.0,154.12,154.73,48097.0,139.9801,140.7794,139.9801,140.5342,48097.0
2020-01-07 09:35:00,154.73,155.36,154.71,155.21,11670.0,140.5342,141.1064,140.516,140.9701,11670.0
2020-01-07 09:40:00,155.11,155.21,154.98,155.11,7369.0,140.8793,140.9701,140.7612,140.8793,7369.0
2020-01-07 09:45:00,155.04,155.04,154.62,154.75,9194.0,140.8157,140.8157,140.4342,140.5523,9194.0
2020-01-07 09:50:00,154.75,154.79,154.51,154.51,7314.0,140.5523,140.5887,140.3343,140.3343,7314.0
2020-01-07 09:55:00,154.47,154.53,154.35,154.35,5172.0,140.298,140.3525,140.189,140.189,5172.0
2020-01-07 10:00:00,154.35,154.43,154.16,154.43,14372.0,140.189,140.2617,140.0165,140.2617,14372.0
2020-01-07 10:05:00,154.45,154.52,154.35,154.39,5426.0,140.2798,140.3434,140.189,140.2253,5426.0
2020-01-07 10:10:00,154.4,154.43,154.32,154.35,5294.0,140.2344,140.2617,140.1618,140.189,5294.0
2020-01-07 10:15:00,154.35,154.49,154.35,154.36,9059.0,140.189,140.3162,140.189,140.1981,9059.0
2020-01-07 10:20:00,154.37,154.41,154.34,154.36,9229.0,140.2072,140.2435,140.1799,140.1981,9229.0
2020-01-07 10:25:00,154.36,154.67,154.29,154.65,15454.0,140.1981,140.4797,140.1345,140.4615,15454.0
2020-01-07 10:30:00,154.65,154.69,154.48,154.52,6985.0,140.4615,140.4978,140.3071,140.3434,6985.0
2020-01-07 10:35:00,154.5,154.51,154.27,154.37,15094.0,140.3253,140.3343,140.1164,140.2072,15094.0
2020-01-07 10:40:00,154.37,154.5,154.35,154.49,7684.0,140.2072,140.3253,140.189,140.3162,7684.0
2020-01-07 10:45:00,154.45,154.57,154.45,154.56,1904.0,140.2798,140.3888,140.2798,140.3798,1904.0
2020-01-07 10:50:00,154.53,154.56,154.39,154.5,4866.0,140.3525,140.3798,140.2253,140.3253,4866.0
2020-01-07 10:55:00,154.43,154.53,154.43,154.48,4208.0,140.2617,140.3525,140.2617,140.3071,4208.0
2020-01-07 11:00:00,154.47,154.64,154.44,154.64,5085.0,140.298,140.4524,140.2708,140.4524,5085.0
2020-01-07 11:05:00,154.67,154.7,154.64,154.68,5407.0,140.4797,140.5069,140.4524,140.4887,5407.0
2020-01-07 11:10:00,154.68,154.76,154.68,154.76,4110.0,140.4887,140.5614,140.4887,140.5614,4110.0
2020-01-07 11:15:00,154.76,154.88,154.72,154.87,9309.0,140.5614,140.6704,140.5251,140.6613,9309.0
2020-01-07 11:20:00,154.86,154.88,154.66,154.69,4198.0,140.6522,140.6704,140.4706,140.4978,4198.0
2020-01-07 11:25:00,154.69,154.71,154.58,154.62,6721.0,140.4978,140.516,140.3979,140.4342,6721.0
2020-01-07 11:30:00,154.63,154.72,154.6,154.66,8186.0,140.4433,140.5251,140.4161,140.4706,8186.0
2020-01-07 11:35:00,154.54,154.55,154.48,154.48,1943.0,140.3616,140.3707,140.3071,140.3071,1943.0
2020-01-07 11:40:00,154.45,154.51,154.41,154.5,5087.0,140.2798,140.3343,140.2435,140.3253,5087.0
2020-01-07 11:45:00,154.5,154.56,154.48,154.56,8277.0,140.3253,140.3798,140.3071,140.3798,8277.0
2020-01-07 11:50:00,154.51,154.57,154.46,154.5,7439.0,140.3343,140.3888,140.2889,140.3253,7439.0
2020-01-07 11:55:00,154.52,154.6,154.46,154.48,22104.0,140.3434,140.4161,140.2889,140.3071,22104.0
2020-01-07 12:00:00,154.48,154.5,154.31,154.33,7103.0,140.3071,140.3253,140.1527,140.1709,7103.0
2020-01-07 12:05:00,154.34,154.42,154.28,154.29,7476.0,140.1799,140.2526,140.1254,140.1345,7476.0
2020-01-07 12:10:00,154.28,154.4,154.28,154.37,6468.0,140.1254,140.2344,140.1254,140.2072,6468.0
2020-01-07 12:15:00,154.36,154.45,154.32,154.41,5909.0,140.1981,140.2798,140.1618,140.2435,5909.0
2020-01-07 12:20:00,154.4,154.46,154.38,154.44,3747.0,140.2344,140.2889,140.2163,140.2708,3747.0
2020-01-07 12:25:00,154.43,154.45,154.37,154.41,5427.0,140.2617,140.2798,140.2072,140.2435,5427.0
2020-01-07 12:30:00,154.42,154.46,154.31,154.34,7201.0,140.2526,140.2889,140.1527,140.1799,7201.0
2020-01-07 12:35:00,154.34,154.42,154.34,154.35,4176.0,140.1799,140.2526,140.1799,140.189,4176.0
2020-01-07 12:40:00,154.33,154.34,154.23,154.27,5191.0,140.1709,140.1799,140.08,140.1164,5191.0
2020-01-07 12:45:00,154.25,154.32,154.23,154.25,3059.0,140.0982,140.1618,140.08,140.0982,3059.0
2020-01-07 12:50:00,154.21,154.21,154.04,154.05,5568.0,140.0619,140.0619,139.9075,139.9165,5568.0
2020-01-07 12:55:00,154.02,154.08,154.01,154.04,4032.0,139.8893,139.9438,139.8802,139.9075,4032.0
2020-01-07 13:00:00,154.02,154.05,153.96,153.99,5928.0,139.8893,139.9165,139.8348,139.862,5928.0
2020-01-07 13:05:00,153.98,154.0,153.85,153.93,6918.0,139.853,139.8711,139.7349,139.8076,6918.0
2020-01-07 13:10:00,153.93,153.99,153.92,153.95,5182.0,139.8076,139.862,139.7985,139.8257,5182.0
2020-01-07 13:15:00,153.94,153.97,153.9,153.95,3455.0,139.8166,139.8439,139.7803,139.8257,3455.0
2020-01-07 13:20:00,153.94,153.98,153.91,153.98,4381.0,139.8166,139.853,139.7894,139.853,4381.0
2020-01-07 13:25:00,153.9,153.91,153.82,153.83,4378.0,139.7803,139.7894,139.7076,139.7167,4378.0
2020-01-07 13:30:00,153.8,153.93,153.78,153.9,9825.0,139.6895,139.8076,139.6713,139.7803,9825.0
2020-01-07 13:35:00,153.88,153.89,153.84,153.89,4088.0,139.7621,139.7712,139.7258,139.7712,4088.0
2020-01-07 13:40:00,153.83,153.83,153.78,153.78,6705.0,139.7167,139.7167,139.6713,139.6713,6705.0
2020-01-07 13:45:00,153.77,153.91,153.77,153.87,5624.0,139.6622,139.7894,139.6622,139.7531,5624.0
2020-01-07 13:50:00,153.84,153.93,153.84,153.89,15239.0,139.7258,139.8076,139.7258,139.7712,15239.0
2020-01-07 13:55:00,153.93,154.02,153.92,153.99,3684.0,139.8076,139.8893,139.7985,139.862,3684.0
2020-01-07 14:00:00,153.97,154.05,153.87,154.04,6285.0,139.8439,139.9165,139.7531,139.9075,6285.0
2020-01-07 14:05:00,154.02,154.03,153.96,153.99,5341.0,139.8893,139.8984,139.8348,139.862,5341.0
2020-01-07 14:10:00,153.99,154.02,153.9,153.93,6924.0,139.862,139.8893,139.7803,139.8076,6924.0
2020-01-07 14:15:00,153.92,153.97,153.91,153.94,5693.0,139.7985,139.8439,139.7894,139.8166,5693.0
2020-01-07 14:20:00,153.94,153.98,153.9,153.9,10542.0,139.8166,139.853,139.7803,139.7803,10542.0
2020-01-07 14:25:00,153.9,153.93,153.84,153.84,3439.0,139.7803,139.8076,139.7258,139.7258,3439.0
2020-01-07 14:30:00,153.84,153.9,153.81,153.88,5177.0,139.7258,139.7803,139.6986,139.7621,5177.0
2020-01-07 14:35:00,153.86,153.87,153.75,153.75,6781.0,139.744,139.7531,139.6441,139.6441,6781.0
2020-01-07 14:40:00,153.76,153.77,153.68,153.69,7093.0,139.6531,139.6622,139.5805,139.5896,7093.0
2020-01-07 14:45:00,153.69,153.72,153.66,153.71,4545.0,139.5896,139.6168,139.5623,139.6077,4545.0
2020-01-07 14:50:00,153.7,153.79,153.64,153.78,24173.0,139.5987,139.6804,139.5442,139.6713,24173.0
2020-01-07 14:55:00,153.79,153.98,153.79,153.9,10721.0,139.6804,139.853,139.6804,139.7803,10721.0
2020-01-07 15:00:00,153.91,154.01,153.89,154.0,23132.0,139.7894,139.8802,139.7712,139.8711,23132.0
2020-01-07 15:05:00,153.98,154.13,153.93,154.12,25986.0,139.853,139.9892,139.8076,139.9801,25986.0
2020-01-07 15:10:00,154.13,154.27,154.08,154.26,19647.0,139.9892,140.1164,139.9438,140.1073,19647.0
2020-01-07 15:15:00,154.23,154.26,154.15,154.24,18281.0,140.08,140.1073,140.0074,140.0891,18281.0
2020-01-07 15:20:00,154.24,154.24,154.18,154.2,7353.0,140.0891,140.0891,140.0346,140.0528,7353.0
2020-01-07 15:25:00,154.2,154.26,154.17,154.2,24900.0,140.0528,140.1073,140.0255,140.0528,24900.0
2020-01-07 15:30:00,154.21,154.37,154.17,154.3,25418.0,140.0619,140.2072,140.0255,140.1436,25418.0
2020-01-07 15:35:00,154.26,154.28,154.2,154.22,11875.0,140.1073,140.1254,140.0528,140.0709,11875.0
2020-01-07 15:40:00,154.21,154.31,154.18,154.3,56022.0,140.0619,140.1527,140.0346,140.1436,56022.0
2020-01-07 15:45:00,154.3,154.36,154.24,154.28,36730.0,140.1436,140.1981,140.0891,140.1254,36730.0
2020-01-07 15:50:00,154.27,154.27,154.05,154.11,49788.0,140.1164,140.1164,139.9165,139.971,49788.0
2020-01-07 15:55:00,154.12,154.12,153.88,153.91,92673.0,139.9801,139.9801,139.7621,139.7894,92673.0
2020-01-08 09:30:00,153.7,154.22,153.7,153.88,27804.0,139.5987,140.0709,139.5987,139.7621,27804.0
2020-01-08 09:35:00,153.82,154.24,153.81,153.91,11448.0,139.7076,140.0891,139.6986,139.7894,11448.0
2020-01-08 09:40:00,153.92,154.12,153.92,153.99,11259.0,139.7985,139.9801,139.7985,139.862,11259.0
2020-01-08 09:45:00,154.01,154.02,153.85,153.97,11200.0,139.8802,139.8893,139.7349,139.8439,11200.0
2020-01-08 09:50:00,153.94,154.08,153.87,153.98,8724.0,139.8166,139.9438,139.7531,139.853,8724.0
2020-01-08 09:55:00,153.99,154.01,153.87,153.95,15817.0,139.862,139.8802,139.7531,139.8257,15817.0
2020-01-08 10:00:00,153.99,154.02,153.92,153.96,5074.0,139.862,139.8893,139.7985,139.8348,5074.0
2020-01-08 10:05:00,153.94,153.95,153.83,153.85,9357.0,139.8166,139.8257,139.7167,139.7349,9357.0
2020-01-08 10:10:00,153.81,153.99,153.8,153.9,29010.0,139.6986,139.862,139.6895,139.7803,29010.0
2020-01-08 10:15:00,153.89,153.91,153.7,153.77,12436.0,139.7712,139.7894,139.5987,139.6622,12436.0
2020-01-08 10:20:00,153.77,153.82,153.68,153.69,12898.0,139.6622,139.7076,139.5805,139.5896,12898.0
2020-01-08 10:25:00,153.75,153.75,153.6,153.68,4934.0,139.6441,139.6441,139.5078,139.5805,4934.0
2020-01-08 10:30:00,153.69,153.77,153.58,153.64,9453.0,139.5896,139.6622,139.4897,139.5442,9453.0
2020-01-08 10:35:00,153.63,153.85,153.62,153.84,5072.0,139.5351,139.7349,139.526,139.7258,5072.0
2020-01-08 10:40:00,153.87,153.9,153.67,153.71,8242.0,139.7531,139.7803,139.5714,139.6077,8242.0
2020-01-08 10:45:00,153.72,153.81,153.7,153.74,5057.0,139.6168,139.6986,139.5987,139.635,5057.0
2020-01-08 10:50:00,153.74,153.88,153.74,153.86,5016.0,139.635,139.7621,139.635,139.744,5016.0
2020-01-08 10:55:00,153.86,154.18,153.85,154.02,25633.0,139.744,140.0346,139.7349,139.8893,25633.0
2020-01-08 11:00:00,154.05,154.1,153.99,154.07,6518.0,139.9165,139.962,139.862,139.9347,6518.0
2020-01-08 11:05:00,154.06,154.06,153.91,154.03,16854.0,139.9256,139.9256,139.7894,139.8984,16854.0
2020-01-08 11:10:00,154.02,154.04,153.94,153.97,6303.0,139.8893,139.9075,139.8166,139.8439,6303.0
2020-01-08 11:15:00,153.99,154.03,153.96,154.0,19194.0,139.862,139.8984,139.8348,139.8711,19194.0
2020-01-08 11:20:00,154.01,154.16,153.92,154.0,9660.0,139.8802,140.0165,139.7985,139.8711,9660.0
2020-01-08 11:25:00,153.98,154.36,153.95,154.17,14453.0,139.853,140.1981,139.8257,140.0255,14453.0
2020-01-08 11:30:00,154.2,154.2,153.93,154.01,15314.0,140.0528,140.0528,139.8076,139.8802,15314.0
2020-01-08 11:35:00,154.03,154.24,154.02,154.14,13230.0,139.8984,140.0891,139.8893,139.9983,13230.0
2020-01-08 11:40:00,154.12,154.36,154.12,154.35,20028.0,139.9801,140.1981,139.9801,140.189,20028.0
2020-01-08 11:45:00,154.4,154.4,154.31,154.38,9776.0,140.2344,140.2344,140.1527,140.2163,9776.0
2020-01-08 11:50:00,154.4,154.8,154.38,154.73,10681.0,140.2344,140.5977,140.2163,140.5342,10681.0
2020-01-08 11:55:00,154.74,154.75,154.52,154.52,7390.0,140.5432,140.5523,140.3434,140.3434,7390.0
2020-01-08 12:00:00,154.54,154.57,154.46,154.53,31386.0,140.3616,140.3888,140.2889,140.3525,31386.0
2020-01-08 12:05:00,154.53,154.53,154.25,154.25,7199.0,140.3525,140.3525,140.0982,140.0982,7199.0
2020-01-08 12:10:00,154.29,154.29,154.14,154.2,11365.0,140.1345,140.1345,139.9983,140.0528,11365.0
2020-01-08 12:15:00,154.21,154.35,154.19,154.35,8028.0,140.0619,140.189,140.0437,140.189,8028.0
2020-01-08 12:20:00,154.35,154.38,154.27,154.32,43975.0,140.189,140.2163,140.1164,140.1618,43975.0
2020-01-08 12:25:00,154.33,154.42,154.18,154.21,4283.0,140.1709,140.2526,140.0346,140.0619,4283.0
2020-01-08 12:30:00,154.23,154.34,154.18,154.23,8377.0,140.08,140.1799,140.0346,140.08,8377.0
2020-01-08 12:35:00,154.21,154.35,154.18,154.3,13599.0,140.0619,140.189,140.0346,140.1436,13599.0
2020-01-08 12:40:00,154.27,154.54,154.27,154.5,15253.0,140.1164,140.3616,140.1164,140.3253,15253.0
2020-01-08 12:45:00,154.5,154.55,154.43,154.43,5044.0,140.3253,140.3707,140.2617,140.2617,5044.0
2020-01-08 12:50:00,154.47,154.5,154.36,154.37,5654.0,140.298,140.3253,140.1981,140.2072,5654.0
2020-01-08 12:55:00,154.39,154.4,154.33,154.34,20625.0,140.2253,140.2344,140.1709,140.1799,20625.0
2020-01-08 13:00:00,154.33,154.38,154.26,154.37,62821.0,140.1709,140.2163,140.1073,140.2072,62821.0
2020-01-08 13:05:00,154.36,154.39,154.19,154.2,10462.0,140.1981,140.2253,140.0437,140.0528,10462.0
2020-01-08 13:10:00,154.17,154.21,153.95,154.04,89303.0,140.0255,140.0619,139.8257,139.9075,89303.0
2020-01-08 13:15:00,154.04,154.05,153.84,153.89,17625.0,139.9075,139.9165,139.7258,139.7712,17625.0
2020-01-08 13:20:00,153.88,154.05,153.82,153.92,7649.0,139.7621,139.9165,139.7076,139.7985,7649.0
2020-01-08 13:25:00,153.91,153.93,153.85,153.89,4412.0,139.7894,139.8076,139.7349,139.7712,4412.0
2020-01-08 13:30:00,153.89,154.04,153.88,154.0,3201.0,139.7712,139.9075,139.7621,139.8711,3201.0
2020-01-08 13:35:00,154.0,154.07,153.99,154.04,6299.0,139.8711,139.9347,139.862,139.9075,6299.0
2020-01-08 13:40:00,154.05,154.06,153.95,154.03,7726.0,139.9165,139.9256,139.8257,139.8984,7726.0
2020-01-08 13:45:00,154.03,154.15,153.83,153.84,33990.0,139.8984,140.0074,139.7167,139.7258,33990.0
2020-01-08 13:50:00,153.82,153.84,153.71,153.76,7592.0,139.7076,139.7258,139.6077,139.6531,7592.0
2020-01-08 13:55:00,153.78,153.79,153.69,153.73,2330.0,139.6713,139.6804,139.5896,139.6259,2330.0
2020-01-08 14:00:00,153.77,153.84,153.73,153.78,7298.0,139.6622,139.7258,139.6259,139.6713,7298.0
2020-01-08 14:05:00,153.78,153.83,153.76,153.78,3847.0,139.6713,139.7167,139.6531,139.6713,3847.0
2020-01-08 14:10:00,153.75,153.78,153.69,153.72,3366.0,139.6441,139.6713,139.5896,139.6168,3366.0
2020-01-08 14:15:00,153.71,153.8,153.67,153.8,15732.0,139.6077,139.6895,139.5714,139.6895,15732.0
2020-01-08 14:20:00,153.77,153.82,153.67,153.67,10084.0,139.6622,139.7076,139.5714,139.5714,10084.0
2020-01-08 14:25:00,153.69,153.71,153.56,153.63,12758.0,139.5896,139.6077,139.4715,139.5351,12758.0
2020-01-08 14:30:00,153.63,153.64,153.49,153.55,12338.0,139.5351,139.5442,139.4079,139.4624,12338.0
2020-01-08 14:35:00,153.56,153.59,153.49,153.51,8214.0,139.4715,139.4987,139.4079,139.4261,8214.0
2020-01-08 14:40:00,153.51,153.51,153.42,153.43,32640.0,139.4261,139.4261,139.3443,139.3534,32640.0
2020-01-08 14:45:00,153.44,153.55,153.37,153.51,38637.0,139.3625,139.4624,139.2989,139.4261,38637.0
2020-01-08 14:50:00,153.51,153.59,153.48,153.55,9194.0,139.4261,139.4987,139.3988,139.4624,9194.0
2020-01-08 14:55:00,153.54,153.64,153.51,153.62,18718.0,139.4533,139.5442,139.4261,139.526,18718.0
2020-01-08 15:00:00,153.59,153.72,153.59,153.62,9057.0,139.4987,139.6168,139.4987,139.526,9057.0
2020-01-08 15:05:00,153.63,153.72,153.61,153.69,11603.0,139.5351,139.6168,139.5169,139.5896,11603.0
2020-01-08 15:10:00,153.68,153.74,153.6,153.72,9390.0,139.5805,139.635,139.5078,139.6168,9390.0
2020-01-08 15:15:00,153.7,153.7,153.55,153.56,16074.0,139.5987,139.5987,139.4624,139.4715,16074.0
2020-01-08 15:20:00,153.54,153.66,153.5,153.56,19061.0,139.4533,139.5623,139.417,139.4715,19061.0
2020-01-08 15:25:00,153.55,153.62,153.47,153.47,13735.0,139.4624,139.526,139.3898,139.3898,13735.0
2020-01-08 15:30:00,153.47,153.57,153.41,153.5,57685.0,139.3898,139.4806,139.3353,139.417,57685.0
2020-01-08 15:35:00,153.5,153.56,153.39,153.5,24343.0,139.417,139.4715,139.3171,139.417,24343.0
2020-01-08 15:40:00,153.49,153.54,153.37,153.38,24686.0,139.4079,139.4533,139.2989,139.308,24686.0
2020-01-08 15:45:00,153.38,153.39,152.94,152.95,36859.0,139.308,139.3171,138.9084,138.9175,36859.0
2020-01-08 15:50:00,152.94,153.08,152.76,152.83,48746.0,138.9084,139.0355,138.7449,138.8085,48746.0
2020-01-08 15:55:00,152.85,153.0,152.67,152.84,83010.0,138.8266,138.9629,138.6632,138.8176,83010.0
2020-01-09 09:30:00,153.51,153.89,152.5,153.05,37371.0,139.4261,139.7712,138.5087,139.0083,37371.0
2020-01-09 09:35:00,153.05,153.24,152.76,152.91,11855.0,139.0083,139.1809,138.7449,138.8811,11855.0
2020-01-09 09:40:00,152.92,153.09,152.88,153.01,10043.0,138.8902,139.0446,138.8539,138.972,10043.0
2020-01-09 09:45:00,152.95,153.15,152.78,153.13,17895.0,138.9175,139.0991,138.7631,139.0809,17895.0
2020-01-09 09:50:00,153.12,153.27,153.1,153.22,18542.0,139.0719,139.2081,139.0537,139.1627,18542.0
2020-01-09 09:55:00,153.23,153.23,152.88,152.92,16665.0,139.1718,139.1718,138.8539,138.8902,16665.0
2020-01-09 10:00:00,152.94,152.95,152.69,152.82,21575.0,138.9084,138.9175,138.6813,138.7994,21575.0
2020-01-09 10:05:00,152.89,153.0,152.86,152.9,17306.0,138.863,138.9629,138.8357,138.8721,17306.0
2020-01-09 10:10:00,152.88,153.11,152.88,153.02,28412.0,138.8539,139.0628,138.8539,138.981,28412.0
2020-01-09 10:15:00,152.99,153.1,152.96,152.96,16429.0,138.9538,139.0537,138.9265,138.9265,16429.0
2020-01-09 10:20:00,152.99,153.3,152.98,153.09,41009.0,138.9538,139.2354,138.9447,139.0446,41009.0
2020-01-09 10:25:00,153.09,153.16,153.0,153.14,23440.0,139.0446,139.1082,138.9629,139.09,23440.0
2020-01-09 10:30:00,153.17,153.32,153.08,153.08,15151.0,139.1173,139.2535,139.0355,139.0355,15151.0
2020-01-09 10:35:00,153.08,153.1,153.0,153.06,18685.0,139.0355,139.0537,138.9629,139.0174,18685.0
2020-01-09 10:40:00,153.05,153.14,153.03,153.05,13984.0,139.0083,139.09,138.9901,139.0083,13984.0
2020-01-09 10:45:00,153.06,153.17,153.03,153.16,19146.0,139.0174,139.1173,138.9901,139.1082,19146.0
2020-01-09 10:50:00,153.19,153.36,153.14,153.28,14963.0,139.1354,139.2898,139.09,139.2172,14963.0
2020-01-09 10:55:00,153.27,153.28,153.16,153.21,10761.0,139.2081,139.2172,139.1082,139.1536,10761.0
2020-01-09 11:00:00,153.23,153.24,153.11,153.15,7489.0,139.1718,139.1809,139.0628,139.0991,7489.0
2020-01-09 11:05:00,153.16,153.25,153.1,153.17,13093.0,139.1082,139.1899,139.0537,139.1173,13093.0
2020-01-09 11:10:00,153.19,153.25,153.16,153.16,11748.0,139.1354,139.1899,139.1082,139.1082,11748.0
2020-01-09 11:15:00,153.15,153.15,153.05,153.08,9984.0,139.0991,139.0991,139.0083,139.0355,9984.0
2020-01-09 11:20:00,153.06,153.06,152.95,152.97,19174.0,139.0174,139.0174,138.9175,138.9356,19174.0
2020-01-09 11:25:00,152.98,152.99,152.92,152.99,16141.0,138.9447,138.9538,138.8902,138.9538,16141.0
2020-01-09 11:30:00,152.98,153.05,152.93,153.0,12797.0,138.9447,139.0083,138.8993,138.9629,12797.0
2020-01-09 11:35:00,153.04,153.14,153.04,153.1,9832.0,138.9992,139.09,138.9992,139.0537,9832.0
2020-01-09 11:40:00,153.16,153.24,153.14,153.22,7873.0,139.1082,139.1809,139.09,139.1627,7873.0
2020-01-09 11:45:00,153.23,153.3,153.18,153.26,16899.0,139.1718,139.2354,139.1264,139.199,16899.0
2020-01-09 11:50:00,153.26,153.37,153.16,153.37,17768.0,139.199,139.2989,139.1082,139.2989,17768.0
2020-01-09 11:55:00,153.35,153.4,153.23,153.29,27533.0,139.2808,139.3262,139.1718,139.2263,27533.0
2020-01-09 12:00:00,153.3,153.36,153.28,153.34,6441.0,139.2354,139.2898,139.2172,139.2717,6441.0
2020-01-09 12:05:00,153.33,153.36,153.29,153.34,16597.0,139.2626,139.2898,139.2263,139.2717,16597.0
2020-01-09 12:10:00,153.34,153.41,153.34,153.37,6038.0,139.2717,139.3353,139.2717,139.2989,6038.0
2020-01-09 12:15:00,153.38,153.69,153.35,153.66,9376.0,139.308,139.5896,139.2808,139.5623,9376.0
2020-01-09 12:20:00,153.65,153.77,153.61,153.71,13014.0,139.5532,139.6622,139.5169,139.6077,13014.0
2020-01-09 12:25:00,153.7,153.72,153.57,153.68,4710.0,139.5987,139.6168,139.4806,139.5805,4710.0
2020-01-09 12:30:00,153.64,153.67,153.6,153.62,5905.0,139.5442,139.5714,139.5078,139.526,5905.0
2020-01-09 12:35:00,153.62,153.68,153.61,153.64,6615.0,139.526,139.5805,139.5169,139.5442,6615.0
2020-01-09 12:40:00,153.66,153.7,153.62,153.67,10301.0,139.5623,139.5987,139.526,139.5714,10301.0
2020-01-09 12:45:00,153.69,153.7,153.61,153.65,6357.0,139.5896,139.5987,139.5169,139.5532,6357.0
2020-01-09 12:50:00,153.65,153.73,153.63,153.63,9969.0,139.5532,139.6259,139.5351,139.5351,9969.0
2020-01-09 12:55:00,153.64,153.71,153.64,153.68,6142.0,139.5442,139.6077,139.5442,139.5805,6142.0
2020-01-09 13:00:00,153.68,153.77,153.64,153.74,7931.0,139.5805,139.6622,139.5442,139.635,7931.0
2020-01-09 13:05:00,153.74,153.76,153.66,153.66,8118.0,139.635,139.6531,139.5623,139.5623,8118.0
2020-01-09 13:10:00,153.66,153.66,153.6,153.61,13849.0,139.5623,139.5623,139.5078,139.5169,13849.0
2020-01-09 13:15:00,153.62,153.76,153.53,153.55,26453.0,139.526,139.6531,139.4443,139.4624,26453.0
2020-01-09 13:20:00,153.53,153.57,153.42,153.43,6303.0,139.4443,139.4806,139.3443,139.3534,6303.0
2020-01-09 13:25:00,153.41,153.48,153.41,153.48,3334.0,139.3353,139.3988,139.3353,139.3988,3334.0
2020-01-09 13:30:00,153.49,153.52,153.48,153.48,4915.0,139.4079,139.4352,139.3988,139.3988,4915.0
2020-01-09 13:35:00,153.47,153.53,153.47,153.5,3260.0,139.3898,139.4443,139.3898,139.417,3260.0
2020-01-09 13:40:00,153.53,153.53,153.48,153.51,5604.0,139.4443,139.4443,139.3988,139.4261,5604.0
2020-01-09 13:45:00,153.5,153.57,153.49,153.55,6644.0,139.417,139.4806,139.4079,139.4624,6644.0
2020-01-09 13:50:00,153.55,153.56,153.45,153.45,8485.0,139.4624,139.4715,139.3716,139.3716,8485.0
2020-01-09 13:55:00,153.47,153.47,153.37,153.42,2339.0,139.3898,139.3898,139.2989,139.3443,2339.0
2020-01-09 14:00:00,153.43,153.52,153.43,153.47,3800.0,139.3534,139.4352,139.3534,139.3898,3800.0
2020-01-09 14:05:00,153.47,153.53,153.45,153.5,5356.0,139.3898,139.4443,139.3716,139.417,5356.0
2020-01-09 14:10:00,153.49,153.57,153.49,153.52,20245.0,139.4079,139.4806,139.4079,139.4352,20245.0
2020-01-09 14:15:00,153.52,153.56,153.48,153.51,14689.0,139.4352,139.4715,139.3988,139.4261,14689.0
2020-01-09 14:20:00,153.51,153.53,153.49,153.5,3309.0,139.4261,139.4443,139.4079,139.417,3309.0
2020-01-09 14:25:00,153.5,153.55,153.49,153.54,6342.0,139.417,139.4624,139.4079,139.4533,6342.0
2020-01-09 14:30:00,153.52,153.56,153.52,153.52,7437.0,139.4352,139.4715,139.4352,139.4352,7437.0
2020-01-09 14:35:00,153.54,153.67,153.54,153.66,9145.0,139.4533,139.5714,139.4533,139.5623,9145.0
2020-01-09 14:40:00,153.64,153.78,153.62,153.78,5213.0,139.5442,139.6713,139.526,139.6713,5213.0
2020-01-09 14:45:00,153.81,153.86,153.65,153.68,5460.0,139.6986,139.744,139.5532,139.5805,5460.0
2020-01-09 14:50:00,153.7,153.72,153.67,153.69,5911.0,139.5987,139.6168,139.5714,139.5896,5911.0
2020-01-09 14:55:00,153.69,153.76,153.65,153.69,8559.0,139.5896,139.6531,139.5532,139.5896,8559.0
2020-01-09 15:00:00,153.71,153.77,153.68,153.76,5748.0,139.6077,139.6622,139.5805,139.6531,5748.0
2020-01-09 15:05:00,153.77,153.99,153.77,153.97,76150.0,139.6622,139.862,139.6622,139.8439,76150.0
2020-01-09 15:10:00,154.01,154.05,153.94,153.94,10977.0,139.8802,139.9165,139.8166,139.8166,10977.0
2020-01-09 15:15:00,153.94,154.03,153.93,153.99,9915.0,139.8166,139.8984,139.8076,139.862,9915.0
2020-01-09 15:20:00,154.03,154.05,153.97,154.01,7973.0,139.8984,139.9165,139.8439,139.8802,7973.0
2020-01-09 15:25:00,154.0,154.05,153.92,154.03,7069.0,139.8711,139.9165,139.7985,139.8984,7069.0
2020-01-09 15:30:00,154.03,154.05,153.93,153.93,11866.0,139.8984,139.9165,139.8076,139.8076,11866.0
2020-01-09 15:35:00,153.95,153.95,153.87,153.88,10384.0,139.8257,139.8257,139.7531,139.7621,10384.0
2020-01-09 15:40:00,153.91,153.93,153.86,153.91,11821.0,139.7894,139.8076,139.744,139.7894,11821.0
2020-01-09 15:45:00,153.91,153.99,153.85,153.99,22962.0,139.7894,139.862,139.7349,139.862,22962.0
2020-01-09 15:50:00,154.03,154.05,153.89,153.94,33604.0,139.8984,139.9165,139.7712,139.8166,33604.0
2020-01-09 15:55:00,153.96,153.98,153.89,153.9,114422.0,139.8348,139.853,139.7712,139.7803,114422.0
2020-01-10 09:30:00,153.56,153.96,153.47,153.78,23687.0,139.4715,139.8348,139.3898,139.6713,23687.0
2020-01-10 09:35:00,153.86,154.45,153.86,154.32,12940.0,139.744,140.2798,139.744,140.1618,12940.0
2020-01-10 09:40:00,154.28,154.28,153.92,153.92,8494.0,140.1254,140.1254,139.7985,139.7985,8494.0
2020-01-10 09:45:00,153.92,154.2,153.87,154.2,8262.0,139.7985,140.0528,139.7531,140.0528,8262.0
2020-01-10 09:50:00,154.22,154.29,153.86,153.98,9085.0,140.0709,140.1345,139.744,139.853,9085.0
2020-01-10 09:55:00,153.98,154.04,153.81,153.97,8304.0,139.853,139.9075,139.6986,139.8439,8304.0
2020-01-10 10:00:00,153.95,153.98,153.67,153.73,5158.0,139.8257,139.853,139.5714,139.6259,5158.0
2020-01-10 10:05:00,153.76,153.8,153.65,153.65,4726.0,139.6531,139.6895,139.5532,139.5532,4726.0
2020-01-10 10:10:00,153.66,153.68,153.52,153.56,6688.0,139.5623,139.5805,139.4352,139.4715,6688.0
2020-01-10 10:15:00,153.55,153.55,153.36,153.4,9613.0,139.4624,139.4624,139.2898,139.3262,9613.0
2020-01-10 10:20:00,153.39,153.48,153.38,153.47,14266.0,139.3171,139.3988,139.308,139.3898,14266.0
2020-01-10 10:25:00,153.48,153.48,153.19,153.2,6384.0,139.3988,139.3988,139.1354,139.1445,6384.0
2020-01-10 10:30:00,153.18,153.18,152.95,153.0,5094.0,139.1264,139.1264,138.9175,138.9629,5094.0
2020-01-10 10:35:00,152.92,153.07,152.91,153.02,6131.0,138.8902,139.0265,138.8811,138.981,6131.0
2020-01-10 10:40:00,153.07,153.24,153.04,153.14,11782.0,139.0265,139.1809,138.9992,139.09,11782.0
2020-01-10 10:45:00,153.17,153.17,153.01,153.03,5290.0,139.1173,139.1173,138.972,138.9901,5290.0
2020-01-10 10:50:00,153.03,153.12,152.94,152.94,12882.0,138.9901,139.0719,138.9084,138.9084,12882.0
2020-01-10 10:55:00,152.92,153.1,152.89,153.05,5478.0,138.8902,139.0537,138.863,139.0083,5478.0
2020-01-10 11:00:00,153.01,153.12,152.93,152.93,6869.0,138.972,139.0719,138.8993,138.8993,6869.0
2020-01-10 11:05:00,152.93,152.94,152.81,152.84,53703.0,138.8993,138.9084,138.7903,138.8176,53703.0
2020-01-10 11:10:00,152.84,153.1,152.84,153.08,19606.0,138.8176,139.0537,138.8176,139.0355,19606.0
2020-01-10 11:15:00,153.09,153.12,152.88,152.88,8701.0,139.0446,139.0719,138.8539,138.8539,8701.0
2020-01-10 11:20:00,152.87,152.93,152.84,152.84,5587.0,138.8448,138.8993,138.8176,138.8176,5587.0
2020-01-10 11:25:00,152.86,152.87,152.65,152.65,8855.0,138.8357,138.8448,138.645,138.645,8855.0
2020-01-10 11:30:00,152.64,152.68,152.56,152.66,7783.0,138.6359,138.6722,138.5632,138.6541,7783.0
2020-01-10 11:35:00,152.63,152.64,152.51,152.64,5919.0,138.6268,138.6359,138.5178,138.6359,5919.0
2020-01-10 11:40:00,152.6,152.6,152.42,152.42,5869.0,138.5996,138.5996,138.4361,138.4361,5869.0
2020-01-10 11:45:00,152.44,152.54,152.41,152.41,6486.0,138.4543,138.5451,138.427,138.427,6486.0
2020-01-10 11:50:00,152.44,152.52,152.41,152.5,5930.0,138.4543,138.5269,138.427,138.5087,5930.0
2020-01-10 11:55:00,152.51,152.53,152.41,152.42,7111.0,138.5178,138.536,138.427,138.4361,7111.0
2020-01-10 12:00:00,152.41,152.46,152.28,152.36,6494.0,138.427,138.4724,138.3089,138.3816,6494.0
2020-01-10 12:05:00,152.38,152.39,152.26,152.31,8771.0,138.3998,138.4088,138.2908,138.3362,8771.0
2020-01-10 12:10:00,152.28,152.44,152.26,152.41,5858.0,138.3089,138.4543,138.2908,138.427,5858.0
2020-01-10 12:15:00,152.41,152.41,152.12,152.22,10229.0,138.427,138.427,138.1636,138.2544,10229.0
2020-01-10 12:20:00,152.17,152.31,152.17,152.31,33985.0,138.209,138.3362,138.209,138.3362,33985.0
2020-01-10 12:25:00,152.28,152.28,152.14,152.24,16106.0,138.3089,138.3089,138.1818,138.2726,16106.0
2020-01-10 12:30:00,152.26,152.37,152.17,152.21,10595.0,138.2908,138.3907,138.209,138.2454,10595.0
2020-01-10 12:35:00,152.19,152.45,152.15,152.41,5455.0,138.2272,138.4633,138.1909,138.427,5455.0
2020-01-10 12:40:00,152.42,152.54,152.4,152.43,9912.0,138.4361,138.5451,138.4179,138.4452,9912.0
2020-01-10 12:45:00,152.43,152.54,152.36,152.52,9608.0,138.4452,138.5451,138.3816,138.5269,9608.0
2020-01-10 12:50:00,152.49,152.57,152.4,152.42,6023.0,138.4997,138.5723,138.4179,138.4361,6023.0
2020-01-10 12:55:00,152.41,152.46,152.36,152.43,5457.0,138.427,138.4724,138.3816,138.4452,5457.0
2020-01-10 13:00:00,152.4,152.45,152.36,152.45,8885.0,138.4179,138.4633,138.3816,138.4633,8885.0
2020-01-10 13:05:00,152.43,152.43,152.31,152.36,7138.0,138.4452,138.4452,138.3362,138.3816,7138.0
2020-01-10 13:10:00,152.34,152.34,152.2,152.22,8200.0,138.3634,138.3634,138.2363,138.2544,8200.0
2020-01-10 13:15:00,152.24,152.27,152.19,152.25,10107.0,138.2726,138.2999,138.2272,138.2817,10107.0
2020-01-10 13:20:00,152.24,152.25,152.02,152.04,34151.0,138.2726,138.2817,138.0728,138.091,34151.0
2020-01-10 13:25:00,152.03,152.06,151.96,152.02,15376.0,138.0819,138.1091,138.0183,138.0728,15376.0
2020-01-10 13:30:00,152.01,152.04,151.9,151.94,7555.0,138.0637,138.091,137.9638,138.0001,7555.0
2020-01-10 13:35:00,151.98,152.0,151.93,151.95,5264.0,138.0365,138.0546,137.991,138.0092,5264.0
2020-01-10 13:40:00,151.95,152.09,151.93,152.02,6442.0,138.0092,138.1364,137.991,138.0728,6442.0
2020-01-10 13:45:00,152.02,152.05,151.96,152.03,4125.0,138.0728,138.1,138.0183,138.0819,4125.0
2020-01-10 13:50:00,152.0,152.01,151.94,151.97,7003.0,138.0546,138.0637,138.0001,138.0274,7003.0
2020-01-10 13:55:00,151.97,152.0,151.95,151.97,6756.0,138.0274,138.0546,138.0092,138.0274,6756.0
2020-01-10 14:00:00,151.96,151.96,151.91,151.91,7229.0,138.0183,138.0183,137.9729,137.9729,7229.0
2020-01-10 14:05:00,151.93,152.0,151.82,151.94,5871.0,137.991,138.0546,137.8911,138.0001,5871.0
2020-01-10 14:10:00,151.93,151.94,151.8,151.82,9754.0,137.991,138.0001,137.873,137.8911,9754.0
2020-01-10 14:15:00,151.84,151.93,151.83,151.93,8775.0,137.9093,137.991,137.9002,137.991,8775.0
2020-01-10 14:20:00,151.94,152.03,151.93,151.98,8003.0,138.0001,138.0819,137.991,138.0365,8003.0
2020-01-10 14:25:00,151.98,152.0,151.83,151.84,11293.0,138.0365,138.0546,137.9002,137.9093,11293.0
2020-01-10 14:30:00,151.83,151.84,151.5,151.58,36032.0,137.9002,137.9093,137.6005,137.6732,36032.0
2020-01-10 14:35:00,151.55,151.58,151.23,151.25,34128.0,137.6459,137.6732,137.3553,137.3734,34128.0
2020-01-10 14:40:00,151.25,151.29,151.05,151.16,29377.0,137.3734,137.4098,137.1918,137.2917,29377.0
2020-01-10 14:45:00,151.16,151.18,150.99,151.04,20424.0,137.2917,137.3099,137.1373,137.1827,20424.0
2020-01-10 14:50:00,151.08,151.21,151.02,151.08,14727.0,137.219,137.3371,137.1645,137.219,14727.0
2020-01-10 14:55:00,151.08,151.11,150.8,150.82,33668.0,137.219,137.2463,136.9647,136.9829,33668.0
2020-01-10 15:00:00,150.86,150.86,150.39,150.55,56133.0,137.0192,137.0192,136.5923,136.7377,56133.0
2020-01-10 15:05:00,150.54,150.68,150.22,150.38,45116.0,136.7286,136.8557,136.4379,136.5833,45116.0
2020-01-10 15:10:00,150.36,150.48,150.27,150.29,28976.0,136.5651,136.6741,136.4833,136.5015,28976.0
2020-01-10 15:15:00,150.3,150.41,150.14,150.28,36775.0,136.5106,136.6105,136.3653,136.4924,36775.0
2020-01-10 15:20:00,150.25,150.37,150.21,150.32,34008.0,136.4652,136.5742,136.4288,136.5288,34008.0
2020-01-10 15:25:00,150.32,150.33,150.15,150.17,39114.0,136.5288,136.5378,136.3744,136.3925,39114.0
2020-01-10 15:30:00,150.17,150.74,150.11,150.7,55250.0,136.3925,136.9102,136.338,136.8739,55250.0
2020-01-10 15:35:00,150.66,150.99,150.66,150.7,42001.0,136.8376,137.1373,136.8376,136.8739,42001.0
2020-01-10 15:40:00,150.71,150.89,150.61,150.78,34285.0,136.883,137.0465,136.7921,136.9466,34285.0
2020-01-10 15:45:00,150.78,150.87,150.73,150.77,29508.0,136.9466,137.0283,136.9011,136.9375,29508.0
2020-01-10 15:50:00,150.71,151.0,150.65,150.88,35908.0,136.883,137.1464,136.8285,137.0374,35908.0
2020-01-10 15:55:00,150.88,151.11,150.72,150.95,162935.0,137.0374,137.2463,136.8921,137.101,162935.0
2020-01-13 09:30:00,150.78,151.15,150.64,150.88,19823.0,136.9466,137.2826,136.8194,137.0374,19823.0
2020-01-13 09:35:00,150.89,151.05,150.89,150.9,10245.0,137.0465,137.1918,137.0465,137.0555,10245.0
2020-01-13 09:40:00,150.93,151.15,150.78,151.15,15823.0,137.0828,137.2826,136.9466,137.2826,15823.0
2020-01-13 09:45:00,151.22,151.22,150.9,151.1,15098.0,137.3462,137.3462,137.0555,137.2372,15098.0
2020-01-13 09:50:00,151.11,151.17,150.82,150.82,10052.0,137.2463,137.3008,136.9829,136.9829,10052.0
2020-01-13 09:55:00,150.86,151.06,150.85,150.89,5732.0,137.0192,137.2009,137.0101,137.0465,5732.0
2020-01-13 10:00:00,150.9,150.94,150.63,150.68,13348.0,137.0555,137.0919,136.8103,136.8557,13348.0
2020-01-13 10:05:00,150.66,150.66,150.55,150.56,8511.0,136.8376,136.8376,136.7377,136.7467,8511.0
2020-01-13 10:10:00,150.56,150.58,150.36,150.39,9260.0,136.7467,136.7649,136.5651,136.5923,9260.0
2020-01-13 10:15:00,150.37,150.44,150.26,150.28,10484.0,136.5742,136.6377,136.4743,136.4924,10484.0
2020-01-13 10:20:00,150.3,150.31,150.24,150.3,6606.0,136.5106,136.5197,136.4561,136.5106,6606.0
2020-01-13 10:25:00,150.29,150.3,150.14,150.22,12330.0,136.5015,136.5106,136.3653,136.4379,12330.0
2020-01-13 10:30:00,150.23,150.23,150.09,150.14,9796.0,136.447,136.447,136.3199,136.3653,9796.0
2020-01-13 10:35:00,150.14,150.27,150.12,150.15,12619.0,136.3653,136.4833,136.3471,136.3744,12619.0
2020-01-13 10:40:00,150.13,150.45,150.13,150.31,21762.0,136.3562,136.6468,136.3562,136.5197,21762.0
2020-01-13 10:45:00,150.3,150.32,150.16,150.3,10182.0,136.5106,136.5288,136.3834,136.5106,10182.0
2020-01-13 10:50:00,150.3,150.4,150.28,150.35,14159.0,136.5106,136.6014,136.4924,136.556,14159.0
2020-01-13 10:55:00,150.33,150.39,150.29,150.29,7322.0,136.5378,136.5923,136.5015,136.5015,7322.0
2020-01-13 11:00:00,150.28,150.36,150.17,150.18,10764.0,136.4924,136.5651,136.3925,136.4016,10764.0
2020-01-13 11:05:00,150.17,150.22,150.09,150.2,10902.0,136.3925,136.4379,136.3199,136.4198,10902.0
2020-01-13 11:10:00,150.19,150.26,150.13,150.15,7658.0,136.4107,136.4743,136.3562,136.3744,7658.0
2020-01-13 11:15:00,150.15,150.18,149.89,149.92,24170.0,136.3744,136.4016,136.1382,136.1655,24170.0
2020-01-13 11:20:00,149.91,150.07,149.91,149.98,15592.0,136.1564,136.3017,136.1564,136.2199,15592.0
2020-01-13 11:25:00,149.99,149.99,149.72,149.79,21200.0,136.229,136.229,135.9838,136.0474,21200.0
2020-01-13 11:30:00,149.82,149.83,149.6,149.61,27382.0,136.0746,136.0837,135.8748,135.8839,27382.0
2020-01-13 11:35:00,149.63,149.74,149.53,149.68,15743.0,135.9021,136.002,135.8112,135.9475,15743.0
2020-01-13 11:40:00,149.68,149.71,149.61,149.61,16170.0,135.9475,135.9747,135.8839,135.8839,16170.0
2020-01-13 11:45:00,149.61,149.77,149.53,149.75,15302.0,135.8839,136.0292,135.8112,136.0111,15302.0
2020-01-13 11:50:00,149.79,150.28,149.77,150.25,23096.0,136.0474,136.4924,136.0292,136.4652,23096.0
2020-01-13 11:55:00,150.29,150.5,150.29,150.47,4400.0,136.5015,136.6922,136.5015,136.665,4400.0
2020-01-13 12:00:00,150.51,150.55,150.39,150.5,8781.0,136.7013,136.7377,136.5923,136.6922,8781.0
2020-01-13 12:05:00,150.5,150.72,150.5,150.72,8560.0,136.6922,136.8921,136.6922,136.8921,8560.0
2020-01-13 12:10:00,150.8,150.86,150.74,150.86,4407.0,136.9647,137.0192,136.9102,137.0192,4407.0
2020-01-13 12:15:00,150.86,150.95,150.78,150.93,5066.0,137.0192,137.101,136.9466,137.0828,5066.0
2020-01-13 12:20:00,150.96,151.04,150.93,150.94,8241.0,137.11,137.1827,137.0828,137.0919,8241.0
2020-01-13 12:25:00,150.92,150.93,150.81,150.9,17763.0,137.0737,137.0828,136.9738,137.0555,17763.0
2020-01-13 12:30:00,150.85,150.95,150.85,150.93,3837.0,137.0101,137.101,137.0101,137.0828,3837.0
2020-01-13 12:35:00,150.95,150.97,150.84,150.86,6003.0,137.101,137.1191,137.001,137.0192,6003.0
2020-01-13 12:40:00,150.86,150.97,150.84,150.87,6738.0,137.0192,137.1191,137.001,137.0283,6738.0
2020-01-13 12:45:00,150.87,150.99,150.85,150.96,6445.0,137.0283,137.1373,137.0101,137.11,6445.0
2020-01-13 12:50:00,150.96,150.96,150.84,150.84,4358.0,137.11,137.11,137.001,137.001,4358.0
2020-01-13 12:55:00,150.83,150.93,150.83,150.93,7321.0,136.992,137.0828,136.992,137.0828,7321.0
2020-01-13 13:00:00,150.94,150.96,150.76,150.82,31587.0,137.0919,137.11,136.9284,136.9829,31587.0
2020-01-13 13:05:00,150.81,150.81,150.74,150.79,5787.0,136.9738,136.9738,136.9102,136.9556,5787.0
2020-01-13 13:10:00,150.77,150.83,150.66,150.68,7639.0,136.9375,136.992,136.8376,136.8557,7639.0
2020-01-13 13:15:00,150.67,150.73,150.64,150.69,11021.0,136.8466,136.9011,136.8194,136.8648,11021.0
2020-01-13 13:20:00,150.67,150.75,150.6,150.62,8646.0,136.8466,136.9193,136.7831,136.8012,8646.0
2020-01-13 13:25:00,150.63,150.67,150.47,150.49,15413.0,136.8103,136.8466,136.665,136.6832,15413.0
2020-01-13 13:30:00,150.48,150.6,150.28,150.35,24649.0,136.6741,136.7831,136.4924,136.556,24649.0
2020-01-13 13:35:00,150.36,150.37,150.3,150.31,6018.0,136.5651,136.5742,136.5106,136.5197,6018.0
2020-01-13 13:40:00,150.31,150.36,150.25,150.29,4957.0,136.5197,136.5651,136.4652,136.5015,4957.0
2020-01-13 13:45:00,150.3,150.41,150.29,150.41,3647.0,136.5106,136.6105,136.5015,136.6105,3647.0
2020-01-13 13:50:00,150.42,150.5,150.41,150.5,5819.0,136.6196,136.6922,136.6105,136.6922,5819.0
2020-01-13 13:55:00,150.5,150.51,150.37,150.37,2800.0,136.6922,136.7013,136.5742,136.5742,2800.0
2020-01-13 14:00:00,150.38,150.4,150.31,150.36,4715.0,136.5833,136.6014,136.5197,136.5651,4715.0
2020-01-13 14:05:00,150.36,150.46,150.34,150.39,5578.0,136.5651,136.6559,136.5469,136.5923,5578.0
2020-01-13 14:10:00,150.37,150.39,150.34,150.38,4223.0,136.5742,136.5923,136.5469,136.5833,4223.0
2020-01-13 14:15:00,150.38,150.38,150.28,150.34,6826.0,136.5833,136.5833,136.4924,136.5469,6826.0
2020-01-13 14:20:00,150.36,150.38,150.34,150.36,2946.0,136.5651,136.5833,136.5469,136.5651,2946.0
2020-01-13 14:25:00,150.36,150.38,150.32,150.37,5803.0,136.5651,136.5833,136.5288,136.5742,5803.0
2020-01-13 14:30:00,150.42,150.53,150.39,150.52,5386.0,136.6196,136.7195,136.5923,136.7104,5386.0
2020-01-13 14:35:00,150.53,150.53,150.43,150.44,10766.0,136.7195,136.7195,136.6287,136.6377,10766.0
2020-01-13 14:40:00,150.46,150.52,150.42,150.47,7368.0,136.6559,136.7104,136.6196,136.665,7368.0
2020-01-13 14:45:00,150.48,150.49,150.41,150.42,5291.0,136.6741,136.6832,136.6105,136.6196,5291.0
2020-01-13 14:50:00,150.41,150.49,150.4,150.46,11297.0,136.6105,136.6832,136.6014,136.6559,11297.0
2020-01-13 14:55:00,150.46,150.49,150.4,150.46,11473.0,136.6559,136.6832,136.6014,136.6559,11473.0
2020-01-13 15:00:00,150.47,150.5,150.43,150.47,13229.0,136.665,136.6922,136.6287,136.665,13229.0
2020-01-13 15:05:00,150.46,150.63,150.43,150.59,16296.0,136.6559,136.8103,136.6287,136.774,16296.0
2020-01-13 15:10:00,150.59,150.71,150.58,150.65,8197.0,136.774,136.883,136.7649,136.8285,8197.0
2020-01-13 15:15:00,150.64,150.66,150.54,150.57,12020.0,136.8194,136.8376,136.7286,136.7558,12020.0
2020-01-13 15:20:00,150.57,150.59,150.52,150.54,10259.0,136.7558,136.774,136.7104,136.7286,10259.0
2020-01-13 15:25:00,150.54,150.59,150.5,150.5,11845.0,136.7286,136.774,136.6922,136.6922,11845.0
2020-01-13 15:30:00,150.5,150.67,150.48,150.67,13311.0,136.6922,136.8466,136.6741,136.8466,13311.0
2020-01-13 15:35:00,150.65,150.66,150.53,150.55,17372.0,136.8285,136.8376,136.7195,136.7377,17372.0
2020-01-13 15:40:00,150.53,150.73,150.53,150.68,27903.0,136.7195,136.9011,136.7195,136.8557,27903.0
2020-01-13 15:45:00,150.68,150.71,150.6,150.67,21226.0,136.8557,136.883,136.7831,136.8466,21226.0
2020-01-13 15:50:00,150.67,150.82,150.64,150.81,36945.0,136.8466,136.9829,136.8194,136.9738,36945.0
2020-01-13 15:55:00,150.81,150.97,150.71,150.86,79705.0,136.9738,137.1191,136.883,137.0192,79705.0
2020-01-14 09:30:00,150.38,150.74,150.28,150.28,11419.0,136.5833,136.9102,136.4924,136.4924,11419.0
2020-01-14 09:35:00,150.5,150.68,150.39,150.56,5204.0,136.6922,136.8557,136.5923,136.7467,5204.0
2020-01-14 09:40:00,150.55,150.76,150.44,150.44,5933.0,136.7377,136.9284,136.6377,136.6377,5933.0
2020-01-14 09:45:00,150.5,150.93,150.4,150.85,5086.0,136.6922,137.0828,136.6014,137.0101,5086.0
2020-01-14 09:50:00,150.78,150.83,150.5,150.61,3906.0,136.9466,136.992,136.6922,136.7921,3906.0
2020-01-14 09:55:00,150.63,150.81,150.62,150.71,6635.0,136.8103,136.9738,136.8012,136.883,6635.0
2020-01-14 10:00:00,150.72,150.77,150.61,150.62,1860.0,136.8921,136.9375,136.7921,136.8012,1860.0
2020-01-14 10:05:00,150.62,150.63,150.51,150.52,5762.0,136.8012,136.8103,136.7013,136.7104,5762.0
2020-01-14 10:10:00,150.49,150.57,150.46,150.55,7886.0,136.6832,136.7558,136.6559,136.7377,7886.0
2020-01-14 10:15:00,150.55,150.67,150.54,150.67,4301.0,136.7377,136.8466,136.7286,136.8466,4301.0
2020-01-14 10:20:00,150.68,150.82,150.57,150.58,5839.0,136.8557,136.9829,136.7558,136.7649,5839.0
2020-01-14 10:25:00,150.58,150.82,150.58,150.82,6428.0,136.7649,136.9829,136.7649,136.9829,6428.0
2020-01-14 10:30:00,150.79,150.86,150.74,150.79,2594.0,136.9556,137.0192,136.9102,136.9556,2594.0
2020-01-14 10:35:00,150.8,151.08,150.8,151.06,5814.0,136.9647,137.219,136.9647,137.2009,5814.0
2020-01-14 10:40:00,151.1,151.36,151.09,151.34,7267.0,137.2372,137.4733,137.2281,137.4552,7267.0
2020-01-14 10:45:00,151.31,151.6,151.31,151.5,12183.0,137.4279,137.6913,137.4279,137.6005,12183.0
2020-01-14 10:50:00,151.51,151.54,151.31,151.4,9670.0,137.6096,137.6368,137.4279,137.5097,9670.0
2020-01-14 10:55:00,151.38,151.5,151.31,151.34,8345.0,137.4915,137.6005,137.4279,137.4552,8345.0
2020-01-14 11:00:00,151.35,151.38,151.21,151.28,7474.0,137.4643,137.4915,137.3371,137.4007,7474.0
2020-01-14 11:05:00,151.26,151.34,151.18,151.24,3131.0,137.3825,137.4552,137.3099,137.3643,3131.0
2020-01-14 11:10:00,151.23,151.39,151.2,151.34,7111.0,137.3553,137.5006,137.328,137.4552,7111.0
2020-01-14 11:15:00,151.37,151.42,151.33,151.34,3240.0,137.4824,137.5278,137.4461,137.4552,3240.0
2020-01-14 11:20:00,151.34,151.51,151.32,151.4,4348.0,137.4552,137.6096,137.437,137.5097,4348.0
2020-01-14 11:25:00,151.39,151.57,151.38,151.56,5915.0,137.5006,137.6641,137.4915,137.655,5915.0
2020-01-14 11:30:00,151.58,151.64,151.57,151.57,2832.0,137.6732,137.7277,137.6641,137.6641,2832.0
2020-01-14 11:35:00,151.59,151.62,151.56,151.58,5000.0,137.6822,137.7095,137.655,137.6732,5000.0
2020-01-14 11:40:00,151.56,151.64,151.56,151.62,7172.0,137.655,137.7277,137.655,137.7095,7172.0
2020-01-14 11:45:00,151.62,151.7,151.59,151.6,6674.0,137.7095,137.7821,137.6822,137.6913,6674.0
2020-01-14 11:50:00,151.6,151.64,151.57,151.61,3048.0,137.6913,137.7277,137.6641,137.7004,3048.0
2020-01-14 11:55:00,151.63,151.79,151.6,151.75,6507.0,137.7186,137.8639,137.6913,137.8276,6507.0
2020-01-14 12:00:00,151.78,151.81,151.67,151.67,1481.0,137.8548,137.8821,137.7549,137.7549,1481.0
2020-01-14 12:05:00,151.7,151.7,151.63,151.65,3483.0,137.7821,137.7821,137.7186,137.7367,3483.0
2020-01-14 12:10:00,151.66,151.67,151.6,151.6,15061.0,137.7458,137.7549,137.6913,137.6913,15061.0
2020-01-14 12:15:00,151.58,151.63,151.49,151.49,2644.0,137.6732,137.7186,137.5914,137.5914,2644.0
2020-01-14 12:20:00,151.5,151.56,151.49,151.54,4729.0,137.6005,137.655,137.5914,137.6368,4729.0
2020-01-14 12:25:00,151.54,151.62,151.51,151.62,3295.0,137.6368,137.7095,137.6096,137.7095,3295.0
2020-01-14 12:30:00,151.59,151.64,151.58,151.59,1773.0,137.6822,137.7277,137.6732,137.6822,1773.0
2020-01-14 12:35:00,151.62,151.71,151.6,151.65,3000.0,137.7095,137.7912,137.6913,137.7367,3000.0
2020-01-14 12:40:00,151.59,151.64,151.56,151.58,1538.0,137.6822,137.7277,137.655,137.6732,1538.0
2020-01-14 12:45:00,151.62,151.67,151.56,151.64,2957.0,137.7095,137.7549,137.655,137.7277,2957.0
2020-01-14 12:50:00,151.61,151.66,151.52,151.52,2284.0,137.7004,137.7458,137.6187,137.6187,2284.0
2020-01-14 12:55:00,151.52,151.54,151.48,151.52,3400.0,137.6187,137.6368,137.5823,137.6187,3400.0
2020-01-14 13:00:00,151.47,151.53,151.45,151.49,4905.0,137.5732,137.6277,137.5551,137.5914,4905.0
2020-01-14 13:05:00,151.47,151.52,151.45,151.5,81446.0,137.5732,137.6187,137.5551,137.6005,81446.0
2020-01-14 13:10:00,151.51,151.51,151.46,151.48,3362.0,137.6096,137.6096,137.5642,137.5823,3362.0
2020-01-14 13:15:00,151.49,151.52,151.45,151.47,4162.0,137.5914,137.6187,137.5551,137.5732,4162.0
2020-01-14 13:20:00,151.48,151.48,151.45,151.47,2961.0,137.5823,137.5823,137.5551,137.5732,2961.0
2020-01-14 13:25:00,151.45,151.5,151.44,151.44,2460.0,137.5551,137.6005,137.546,137.546,2460.0
2020-01-14 13:30:00,151.46,151.52,151.44,151.52,1601.0,137.5642,137.6187,137.546,137.6187,1601.0
2020-01-14 13:35:00,151.51,151.51,151.17,151.4,8705.0,137.6096,137.6096,137.3008,137.5097,8705.0
2020-01-14 13:40:00,151.43,151.46,151.29,151.29,2256.0,137.5369,137.5642,137.4098,137.4098,2256.0
2020-01-14 13:45:00,151.28,151.4,151.25,151.4,2351.0,137.4007,137.5097,137.3734,137.5097,2351.0
2020-01-14 13:50:00,151.44,151.46,151.39,151.43,2836.0,137.546,137.5642,137.5006,137.5369,2836.0
2020-01-14 13:55:00,151.44,151.48,151.28,151.31,8159.0,137.546,137.5823,137.4007,137.4279,8159.0
2020-01-14 14:00:00,151.33,151.38,151.15,151.19,19939.0,137.4461,137.4915,137.2826,137.3189,19939.0
2020-01-14 14:05:00,151.21,151.23,150.8,150.91,11890.0,137.3371,137.3553,136.9647,137.0646,11890.0
2020-01-14 14:10:00,150.91,151.04,150.83,151.03,6416.0,137.0646,137.1827,136.992,137.1736,6416.0
2020-01-14 14:15:00,151.04,151.2,151.01,151.14,5034.0,137.1827,137.328,137.1555,137.2735,5034.0
2020-01-14 14:20:00,151.15,151.15,151.05,151.1,4484.0,137.2826,137.2826,137.1918,137.2372,4484.0
2020-01-14 14:25:00,151.09,151.09,150.96,151.0,6755.0,137.2281,137.2281,137.11,137.1464,6755.0
2020-01-14 14:30:00,150.97,151.17,150.96,151.16,11053.0,137.1191,137.3008,137.11,137.2917,11053.0
2020-01-14 14:35:00,151.15,151.18,151.1,151.14,5437.0,137.2826,137.3099,137.2372,137.2735,5437.0
2020-01-14 14:40:00,151.13,151.21,151.12,151.18,9833.0,137.2644,137.3371,137.2554,137.3099,9833.0
2020-01-14 14:45:00,151.18,151.21,151.15,151.19,10662.0,137.3099,137.3371,137.2826,137.3189,10662.0
2020-01-14 14:50:00,151.2,151.28,151.2,151.25,11807.0,137.328,137.4007,137.328,137.3734,11807.0
2020-01-14 14:55:00,151.24,151.25,151.17,151.18,4540.0,137.3643,137.3734,137.3008,137.3099,4540.0
2020-01-14 15:00:00,151.14,151.27,151.14,151.26,7326.0,137.2735,137.3916,137.2735,137.3825,7326.0
2020-01-14 15:05:00,151.24,151.32,151.21,151.25,9133.0,137.3643,137.437,137.3371,137.3734,9133.0
2020-01-14 15:10:00,151.25,151.25,151.14,151.2,11699.0,137.3734,137.3734,137.2735,137.328,11699.0
2020-01-14 15:15:00,151.18,151.21,151.08,151.12,6892.0,137.3099,137.3371,137.219,137.2554,6892.0
2020-01-14 15:20:00,151.12,151.21,151.1,151.14,5299.0,137.2554,137.3371,137.2372,137.2735,5299.0
2020-01-14 15:25:00,151.15,151.19,151.02,151.12,13336.0,137.2826,137.3189,137.1645,137.2554,13336.0
2020-01-14 15:30:00,151.09,151.09,150.97,150.97,16021.0,137.2281,137.2281,137.1191,137.1191,16021.0
2020-01-14 15:35:00,150.96,151.0,150.91,150.97,16322.0,137.11,137.1464,137.0646,137.1191,16322.0
2020-01-14 15:40:00,150.99,151.01,150.9,150.93,18143.0,137.1373,137.1555,137.0555,137.0828,18143.0
2020-01-14 15:45:00,150.91,150.93,150.74,150.76,20573.0,137.0646,137.0828,136.9102,136.9284,20573.0
2020-01-14 15:50:00,150.66,150.77,150.56,150.68,27788.0,136.8376,136.9375,136.7467,136.8557,27788.0
2020-01-14 15:55:00,150.7,150.9,150.7,150.75,66252.0,136.8739,137.0555,136.8739,136.9193,66252.0
2020-01-15 09:30:00,150.24,150.75,149.52,149.81,47055.0,136.4561,136.9193,135.8022,136.0655,47055.0
2020-01-15 09:35:00,149.81,149.96,149.45,149.65,52723.0,136.0655,136.2018,135.7386,135.9202,52723.0
2020-01-15 09:40:00,149.64,150.64,149.6,150.35,28740.0,135.9111,136.8194,135.8748,136.556,28740.0
2020-01-15 09:45:00,150.38,150.6,150.23,150.26,17206.0,136.5833,136.7831,136.447,136.4743,17206.0
2020-01-15 09:50:00,150.27,150.75,150.27,150.75,35332.0,136.4833,136.9193,136.4833,136.9193,35332.0
2020-01-15 09:55:00,150.82,151.14,150.82,151.06,18335.0,136.9829,137.2735,136.9829,137.2009,18335.0
2020-01-15 10:00:00,151.05,151.07,150.84,150.9,34301.0,137.1918,137.2099,137.001,137.0555,34301.0
2020-01-15 10:05:00,150.9,150.94,150.62,150.64,10724.0,137.0555,137.0919,136.8012,136.8194,10724.0
2020-01-15 10:10:00,150.68,150.73,150.6,150.61,31312.0,136.8557,136.9011,136.7831,136.7921,31312.0
2020-01-15 10:15:00,150.59,150.59,150.37,150.39,6363.0,136.774,136.774,136.5742,136.5923,6363.0
2020-01-15 10:20:00,150.39,150.56,150.38,150.48,12600.0,136.5923,136.7467,136.5833,136.6741,12600.0
2020-01-15 10:25:00,150.48,150.57,150.44,150.57,2449.0,136.6741,136.7558,136.6377,136.7558,2449.0
2020-01-15 10:30:00,150.58,150.77,150.49,150.77,29518.0,136.7649,136.9375,136.6832,136.9375,29518.0
2020-01-15 10:35:00,150.75,150.89,150.68,150.68,8610.0,136.9193,137.0465,136.8557,136.8557,8610.0
2020-01-15 10:40:00,150.7,150.7,150.58,150.64,7200.0,136.8739,136.8739,136.7649,136.8194,7200.0
2020-01-15 10:45:00,150.68,150.78,150.65,150.78,10805.0,136.8557,136.9466,136.8285,136.9466,10805.0
2020-01-15 10:50:00,150.85,151.15,150.85,151.09,5111.0,137.0101,137.2826,137.0101,137.2281,5111.0
2020-01-15 10:55:00,151.09,151.11,150.97,151.04,4473.0,137.2281,137.2463,137.1191,137.1827,4473.0
2020-01-15 11:00:00,151.03,151.21,151.01,151.19,10988.0,137.1736,137.3371,137.1555,137.3189,10988.0
2020-01-15 11:05:00,151.17,151.17,151.04,151.05,4583.0,137.3008,137.3008,137.1827,137.1918,4583.0
2020-01-15 11:10:00,151.07,151.08,150.94,151.02,8763.0,137.2099,137.219,137.0919,137.1645,8763.0
2020-01-15 11:15:00,151.03,151.26,151.01,151.26,11159.0,137.1736,137.3825,137.1555,137.3825,11159.0
2020-01-15 11:20:00,151.26,151.31,151.12,151.26,8892.0,137.3825,137.4279,137.2554,137.3825,8892.0
2020-01-15 11:25:00,151.26,151.33,151.23,151.32,11059.0,137.3825,137.4461,137.3553,137.437,11059.0
2020-01-15 11:30:00,151.33,151.46,151.25,151.35,15321.0,137.4461,137.5642,137.3734,137.4643,15321.0
2020-01-15 11:35:00,151.36,151.45,151.35,151.38,4935.0,137.4733,137.5551,137.4643,137.4915,4935.0
2020-01-15 11:40:00,151.4,151.47,151.37,151.41,6533.0,137.5097,137.5732,137.4824,137.5188,6533.0
2020-01-15 11:45:00,151.4,151.43,151.34,151.36,7964.0,137.5097,137.5369,137.4552,137.4733,7964.0
2020-01-15 11:50:00,151.38,151.45,151.33,151.36,7383.0,137.4915,137.5551,137.4461,137.4733,7383.0
2020-01-15 11:55:00,151.4,151.4,151.19,151.3,8445.0,137.5097,137.5097,137.3189,137.4188,8445.0
2020-01-15 12:00:00,151.32,151.38,151.2,151.24,7741.0,137.437,137.4915,137.328,137.3643,7741.0
2020-01-15 12:05:00,151.24,151.32,151.24,151.27,3551.0,137.3643,137.437,137.3643,137.3916,3551.0
2020-01-15 12:10:00,151.26,151.27,151.23,151.25,4094.0,137.3825,137.3916,137.3553,137.3734,4094.0
2020-01-15 12:15:00,151.24,151.26,151.14,151.16,5227.0,137.3643,137.3825,137.2735,137.2917,5227.0
2020-01-15 12:20:00,151.16,151.24,151.14,151.19,9369.0,137.2917,137.3643,137.2735,137.3189,9369.0
2020-01-15 12:25:00,151.16,151.19,151.12,151.17,4867.0,137.2917,137.3189,137.2554,137.3008,4867.0
2020-01-15 12:30:00,151.18,151.21,151.15,151.2,2067.0,137.3099,137.3371,137.2826,137.328,2067.0
2020-01-15 12:35:00,151.17,151.26,151.15,151.26,3411.0,137.3008,137.3825,137.2826,137.3825,3411.0
2020-01-15 12:40:00,151.28,151.28,151.18,151.18,5139.0,137.4007,137.4007,137.3099,137.3099,5139.0
2020-01-15 12:45:00,151.15,151.2,151.04,151.04,3737.0,137.2826,137.328,137.1827,137.1827,3737.0
2020-01-15 12:50:00,151.03,151.03,150.88,150.91,3546.0,137.1736,137.1736,137.0374,137.0646,3546.0
2020-01-15 12:55:00,150.91,150.93,150.75,150.75,4939.0,137.0646,137.0828,136.9193,136.9193,4939.0
2020-01-15 13:00:00,150.78,150.96,150.76,150.9,3803.0,136.9466,137.11,136.9284,137.0555,3803.0
2020-01-15 13:05:00,150.92,150.94,150.84,150.9,3015.0,137.0737,137.0919,137.001,137.0555,3015.0
2020-01-15 13:10:00,150.99,151.01,150.91,151.0,5060.0,137.1373,137.1555,137.0646,137.1464,5060.0
2020-01-15 13:15:00,150.98,151.03,150.95,151.01,2607.0,137.1282,137.1736,137.101,137.1555,2607.0
2020-01-15 13:20:00,150.99,151.08,150.97,151.03,5773.0,137.1373,137.219,137.1191,137.1736,5773.0
2020-01-15 13:25:00,151.02,151.11,150.99,151.08,4667.0,137.1645,137.2463,137.1373,137.219,4667.0
2020-01-15 13:30:00,151.07,151.15,151.0,151.11,3759.0,137.2099,137.2826,137.1464,137.2463,3759.0
2020-01-15 13:35:00,151.1,151.16,151.09,151.14,4238.0,137.2372,137.2917,137.2281,137.2735,4238.0
2020-01-15 13:40:00,151.14,151.15,151.09,151.09,1600.0,137.2735,137.2826,137.2281,137.2281,1600.0
2020-01-15 13:45:00,151.08,151.11,150.97,150.99,5630.0,137.219,137.2463,137.1191,137.1373,5630.0
2020-01-15 13:50:00,150.96,150.98,150.86,150.88,6541.0,137.11,137.1282,137.0192,137.0374,6541.0
2020-01-15 13:55:00,150.85,150.93,150.83,150.92,4842.0,137.0101,137.0828,136.992,137.0737,4842.0
2020-01-15 14:00:00,150.91,150.91,150.84,150.88,8179.0,137.0646,137.0646,137.001,137.0374,8179.0
2020-01-15 14:05:00,150.86,150.92,150.81,150.9,30289.0,137.0192,137.0737,136.9738,137.0555,30289.0
2020-01-15 14:10:00,150.9,151.03,150.86,151.03,5610.0,137.0555,137.1736,137.0192,137.1736,5610.0
2020-01-15 14:15:00,151.04,151.12,151.04,151.08,3534.0,137.1827,137.2554,137.1827,137.219,3534.0
2020-01-15 14:20:00,151.1,151.16,151.06,151.09,3313.0,137.2372,137.2917,137.2009,137.2281,3313.0
2020-01-15 14:25:00,151.07,151.2,151.07,151.19,7225.0,137.2099,137.328,137.2099,137.3189,7225.0
2020-01-15 14:30:00,151.17,151.19,151.12,151.15,5385.0,137.3008,137.3189,137.2554,137.2826,5385.0
2020-01-15 14:35:00,151.14,151.16,151.07,151.13,2761.0,137.2735,137.2917,137.2099,137.2644,2761.0
2020-01-15 14:40:00,151.13,151.2,151.1,151.17,8901.0,137.2644,137.328,137.2372,137.3008,8901.0
2020-01-15 14:45:00,151.17,151.18,151.1,151.14,7610.0,137.3008,137.3099,137.2372,137.2735,7610.0
2020-01-15 14:50:00,151.15,151.15,151.03,151.08,5944.0,137.2826,137.2826,137.1736,137.219,5944.0
2020-01-15 14:55:00,151.07,151.08,150.98,151.0,3934.0,137.2099,137.219,137.1282,137.1464,3934.0
2020-01-15 15:00:00,150.97,151.0,150.91,150.95,5219.0,137.1191,137.1464,137.0646,137.101,5219.0
2020-01-15 15:05:00,150.9,150.96,150.9,150.94,5744.0,137.0555,137.11,137.0555,137.0919,5744.0
2020-01-15 15:10:00,150.92,151.04,150.92,151.04,7158.0,137.0737,137.1827,137.0737,137.1827,7158.0
2020-01-15 15:15:00,151.03,151.04,150.91,151.01,8132.0,137.1736,137.1827,137.0646,137.1555,8132.0
2020-01-15 15:20:00,151.0,151.02,150.96,150.99,6291.0,137.1464,137.1645,137.11,137.1373,6291.0
2020-01-15 15:25:00,150.97,151.03,150.89,151.02,13534.0,137.1191,137.1736,137.0465,137.1645,13534.0
2020-01-15 15:30:00,151.04,151.04,150.91,150.93,7459.0,137.1827,137.1827,137.0646,137.0828,7459.0
2020-01-15 15:35:00,150.94,151.02,150.92,150.99,10715.0,137.0919,137.1645,137.0737,137.1373,10715.0
2020-01-15 15:40:00,150.99,151.01,150.89,150.9,24397.0,137.1373,137.1555,137.0465,137.0555,24397.0
2020-01-15 15:45:00,150.9,151.07,150.88,151.03,16409.0,137.0555,137.2099,137.0374,137.1736,16409.0
2020-01-15 15:50:00,151.02,151.22,151.02,151.21,20770.0,137.1645,137.3462,137.1645,137.3371,20770.0
2020-01-15 15:55:00,151.2,151.34,151.1,151.33,65773.0,137.328,137.4552,137.2372,137.4461,65773.0
2020-01-16 09:30:00,151.62,152.0,151.37,151.88,29987.0,137.7095,138.0546,137.4824,137.9456,29987.0
2020-01-16 09:35:00,151.94,151.97,151.41,151.8,13937.0,138.0001,138.0274,137.5188,137.873,13937.0
2020-01-16 09:40:00,151.97,152.31,151.9,152.03,8759.0,138.0274,138.3362,137.9638,138.0819,8759.0
2020-01-16 09:45:00,152.15,152.53,152.15,152.53,6410.0,138.1909,138.536,138.1909,138.536,6410.0
2020-01-16 09:50:00,152.54,152.54,152.32,152.49,6901.0,138.5451,138.5451,138.3453,138.4997,6901.0
2020-01-16 09:55:00,152.52,152.77,152.32,152.74,5454.0,138.5269,138.754,138.3453,138.7267,5454.0
2020-01-16 10:00:00,152.58,152.67,152.21,152.28,5108.0,138.5814,138.6632,138.2454,138.3089,5108.0
2020-01-16 10:05:00,152.27,152.56,152.27,152.56,7102.0,138.2999,138.5632,138.2999,138.5632,7102.0
2020-01-16 10:10:00,152.57,152.59,152.24,152.24,6040.0,138.5723,138.5905,138.2726,138.2726,6040.0
2020-01-16 10:15:00,152.31,152.39,152.27,152.27,3515.0,138.3362,138.4088,138.2999,138.2999,3515.0
2020-01-16 10:20:00,152.27,152.33,152.15,152.21,6175.0,138.2999,138.3543,138.1909,138.2454,6175.0
2020-01-16 10:25:00,152.16,152.31,152.15,152.28,5362.0,138.1999,138.3362,138.1909,138.3089,5362.0
2020-01-16 10:30:00,152.28,152.29,152.21,152.27,6643.0,138.3089,138.318,138.2454,138.2999,6643.0
2020-01-16 10:35:00,152.28,152.35,152.23,152.25,5165.0,138.3089,138.3725,138.2635,138.2817,5165.0
2020-01-16 10:40:00,152.27,152.29,152.11,152.13,4821.0,138.2999,138.318,138.1545,138.1727,4821.0
2020-01-16 10:45:00,152.13,152.14,152.05,152.11,3799.0,138.1727,138.1818,138.1,138.1545,3799.0
2020-01-16 10:50:00,152.1,152.18,151.98,152.16,5830.0,138.1454,138.2181,138.0365,138.1999,5830.0
2020-01-16 10:55:00,152.16,152.29,152.11,152.29,5532.0,138.1999,138.318,138.1545,138.318,5532.0
2020-01-16 11:00:00,152.3,152.34,152.19,152.2,6979.0,138.3271,138.3634,138.2272,138.2363,6979.0
2020-01-16 11:05:00,152.21,152.38,152.21,152.38,4755.0,138.2454,138.3998,138.2454,138.3998,4755.0
2020-01-16 11:10:00,152.36,152.44,152.3,152.37,5369.0,138.3816,138.4543,138.3271,138.3907,5369.0
2020-01-16 11:15:00,152.37,152.4,152.22,152.39,8448.0,138.3907,138.4179,138.2544,138.4088,8448.0
2020-01-16 11:20:00,152.38,152.41,152.35,152.39,3509.0,138.3998,138.427,138.3725,138.4088,3509.0
2020-01-16 11:25:00,152.39,152.56,152.38,152.54,8644.0,138.4088,138.5632,138.3998,138.5451,8644.0
2020-01-16 11:30:00,152.58,152.66,152.48,152.51,7381.0,138.5814,138.6541,138.4906,138.5178,7381.0
2020-01-16 11:35:00,152.57,152.69,152.55,152.69,4331.0,138.5723,138.6813,138.5542,138.6813,4331.0
2020-01-16 11:40:00,152.69,152.78,152.67,152.73,3948.0,138.6813,138.7631,138.6632,138.7176,3948.0
2020-01-16 11:45:00,152.72,152.82,152.69,152.81,5713.0,138.7086,138.7994,138.6813,138.7903,5713.0
2020-01-16 11:50:00,152.81,152.89,152.75,152.77,12284.0,138.7903,138.863,138.7358,138.754,12284.0
2020-01-16 11:55:00,152.8,152.97,152.8,152.9,9892.0,138.7812,138.9356,138.7812,138.8721,9892.0
2020-01-16 12:00:00,152.9,152.97,152.86,152.91,4871.0,138.8721,138.9356,138.8357,138.8811,4871.0
2020-01-16 12:05:00,152.92,153.0,152.91,152.91,5775.0,138.8902,138.9629,138.8811,138.8811,5775.0
2020-01-16 12:10:00,152.92,152.94,152.88,152.9,5256.0,138.8902,138.9084,138.8539,138.8721,5256.0
2020-01-16 12:15:00,152.9,152.97,152.89,152.94,2517.0,138.8721,138.9356,138.863,138.9084,2517.0
2020-01-16 12:20:00,152.97,152.97,152.85,152.86,5913.0,138.9356,138.9356,138.8266,138.8357,5913.0
2020-01-16 12:25:00,152.87,152.88,152.82,152.86,1811.0,138.8448,138.8539,138.7994,138.8357,1811.0
2020-01-16 12:30:00,152.86,152.98,152.84,152.97,4343.0,138.8357,138.9447,138.8176,138.9356,4343.0
2020-01-16 12:35:00,152.95,153.08,152.92,153.08,3702.0,138.9175,139.0355,138.8902,139.0355,3702.0
2020-01-16 12:40:00,153.1,153.12,152.95,153.0,3731.0,139.0537,139.0719,138.9175,138.9629,3731.0
2020-01-16 12:45:00,152.99,153.01,152.81,152.94,15132.0,138.9538,138.972,138.7903,138.9084,15132.0
2020-01-16 12:50:00,152.94,153.02,152.76,152.8,6770.0,138.9084,138.981,138.7449,138.7812,6770.0
2020-01-16 12:55:00,152.78,152.78,152.67,152.7,4509.0,138.7631,138.7631,138.6632,138.6904,4509.0
2020-01-16 13:00:00,152.7,152.75,152.63,152.64,3227.0,138.6904,138.7358,138.6268,138.6359,3227.0
2020-01-16 13:05:00,152.63,152.75,152.63,152.75,6837.0,138.6268,138.7358,138.6268,138.7358,6837.0
2020-01-16 13:10:00,152.75,152.75,152.68,152.7,4306.0,138.7358,138.7358,138.6722,138.6904,4306.0
2020-01-16 13:15:00,152.69,152.69,152.64,152.64,3088.0,138.6813,138.6813,138.6359,138.6359,3088.0
2020-01-16 13:20:00,152.62,152.66,152.49,152.5,5223.0,138.6177,138.6541,138.4997,138.5087,5223.0
2020-01-16 13:25:00,152.47,152.48,152.42,152.48,2574.0,138.4815,138.4906,138.4361,138.4906,2574.0
2020-01-16 13:30:00,152.43,152.46,152.42,152.45,2802.0,138.4452,138.4724,138.4361,138.4633,2802.0
2020-01-16 13:35:00,152.43,152.46,152.35,152.42,4535.0,138.4452,138.4724,138.3725,138.4361,4535.0
2020-01-16 13:40:00,152.43,152.43,152.34,152.35,4886.0,138.4452,138.4452,138.3634,138.3725,4886.0
2020-01-16 13:45:00,152.36,152.41,152.35,152.41,3797.0,138.3816,138.427,138.3725,138.427,3797.0
2020-01-16 13:50:00,152.41,152.43,152.34,152.34,5166.0,138.427,138.4452,138.3634,138.3634,5166.0
2020-01-16 13:55:00,152.36,152.37,152.29,152.31,5162.0,138.3816,138.3907,138.318,138.3362,5162.0
2020-01-16 14:00:00,152.31,152.34,152.24,152.24,3707.0,138.3362,138.3634,138.2726,138.2726,3707.0
2020-01-16 14:05:00,152.25,152.33,152.21,152.31,4909.0,138.2817,138.3543,138.2454,138.3362,4909.0
2020-01-16 14:10:00,152.33,152.39,152.3,152.34,4167.0,138.3543,138.4088,138.3271,138.3634,4167.0
2020-01-16 14:15:00,152.32,152.43,152.32,152.4,4511.0,138.3453,138.4452,138.3453,138.4179,4511.0
2020-01-16 14:20:00,152.38,152.42,152.27,152.27,5818.0,138.3998,138.4361,138.2999,138.2999,5818.0
2020-01-16 14:25:00,152.28,152.37,152.23,152.23,3306.0,138.3089,138.3907,138.2635,138.2635,3306.0
2020-01-16 14:30:00,152.25,152.26,152.1,152.1,4304.0,138.2817,138.2908,138.1454,138.1454,4304.0
2020-01-16 14:35:00,152.1,152.21,152.09,152.15,4500.0,138.1454,138.2454,138.1364,138.1909,4500.0
2020-01-16 14:40:00,152.14,152.17,152.11,152.14,2758.0,138.1818,138.209,138.1545,138.1818,2758.0
2020-01-16 14:45:00,152.15,152.24,152.13,152.22,5967.0,138.1909,138.2726,138.1727,138.2544,5967.0
2020-01-16 14:50:00,152.23,152.28,152.21,152.24,7065.0,138.2635,138.3089,138.2454,138.2726,7065.0
2020-01-16 14:55:00,152.26,152.51,152.26,152.45,11997.0,138.2908,138.5178,138.2908,138.4633,11997.0
2020-01-16 15:00:00,152.43,152.48,152.41,152.48,8322.0,138.4452,138.4906,138.427,138.4906,8322.0
2020-01-16 15:05:00,152.48,152.55,152.45,152.53,7311.0,138.4906,138.5542,138.4633,138.536,7311.0
2020-01-16 15:10:00,152.53,152.6,152.49,152.54,9104.0,138.536,138.5996,138.4997,138.5451,9104.0
2020-01-16 15:15:00,152.56,152.59,152.51,152.56,10189.0,138.5632,138.5905,138.5178,138.5632,10189.0
2020-01-16 15:20:00,152.56,152.57,152.48,152.55,10064.0,138.5632,138.5723,138.4906,138.5542,10064.0
2020-01-16 15:25:00,152.56,152.58,152.48,152.57,12330.0,138.5632,138.5814,138.4906,138.5723,12330.0
2020-01-16 15:30:00,152.58,152.64,152.53,152.6,21221.0,138.5814,138.6359,138.536,138.5996,21221.0
2020-01-16 15:35:00,152.59,152.61,152.48,152.52,13815.0,138.5905,138.6087,138.4906,138.5269,13815.0
2020-01-16 15:40:00,152.51,152.66,152.49,152.65,19022.0,138.5178,138.6541,138.4997,138.645,19022.0
2020-01-16 15:45:00,152.65,152.7,152.51,152.57,23422.0,138.645,138.6904,138.5178,138.5723,23422.0
2020-01-16 15:50:00,152.56,152.71,152.55,152.67,38342.0,138.5632,138.6995,138.5542,138.6632,38342.0
2020-01-16 15:55:00,152.68,152.7,152.5,152.68,89575.0,138.6722,138.6904,138.5087,138.6722,89575.0
2020-01-17 09:30:00,152.65,153.15,152.65,152.81,244062.0,138.645,139.0991,138.645,138.7903,244062.0
2020-01-17 09:35:00,152.82,153.09,152.7,152.84,13897.0,138.7994,139.0446,138.6904,138.8176,13897.0
2020-01-17 09:40:00,152.95,153.44,152.95,153.33,4254.0,138.9175,139.3625,138.9175,139.2626,4254.0
2020-01-17 09:45:00,153.37,153.41,153.25,153.25,12865.0,139.2989,139.3353,139.1899,139.1899,12865.0
2020-01-17 09:50:00,153.26,153.41,153.13,153.23,10465.0,139.199,139.3353,139.0809,139.1718,10465.0
2020-01-17 09:55:00,153.28,153.29,152.86,153.07,28758.0,139.2172,139.2263,138.8357,139.0265,28758.0
2020-01-17 10:00:00,153.07,153.12,152.82,152.82,137875.0,139.0265,139.0719,138.7994,138.7994,137875.0
2020-01-17 10:05:00,152.81,152.89,152.67,152.83,20731.0,138.7903,138.863,138.6632,138.8085,20731.0
2020-01-17 10:10:00,152.83,152.86,152.62,152.79,5046.0,138.8085,138.8357,138.6177,138.7721,5046.0
2020-01-17 10:15:00,152.78,152.78,152.64,152.64,64354.0,138.7631,138.7631,138.6359,138.6359,64354.0
2020-01-17 10:20:00,152.73,152.88,152.6,152.79,9204.0,138.7176,138.8539,138.5996,138.7721,9204.0
2020-01-17 10:25:00,152.79,153.16,152.79,153.16,3114.0,138.7721,139.1082,138.7721,139.1082,3114.0
2020-01-17 10:30:00,153.13,153.32,153.13,153.25,6127.0,139.0809,139.2535,139.0809,139.1899,6127.0
2020-01-17 10:35:00,153.22,153.39,153.22,153.34,4501.0,139.1627,139.3171,139.1627,139.2717,4501.0
2020-01-17 10:40:00,153.33,153.67,153.33,153.67,8334.0,139.2626,139.5714,139.2626,139.5714,8334.0
2020-01-17 10:45:00,153.65,153.65,153.48,153.56,3515.0,139.5532,139.5532,139.3988,139.4715,3515.0
2020-01-17 10:50:00,153.57,153.7,153.51,153.7,9567.0,139.4806,139.5987,139.4261,139.5987,9567.0
2020-01-17 10:55:00,153.69,153.87,153.69,153.77,3786.0,139.5896,139.7531,139.5896,139.6622,3786.0
2020-01-17 11:00:00,153.78,153.97,153.78,153.89,8794.0,139.6713,139.8439,139.6713,139.7712,8794.0
2020-01-17 11:05:00,153.86,153.91,153.81,153.85,4929.0,139.744,139.7894,139.6986,139.7349,4929.0
2020-01-17 11:10:00,153.93,154.1,153.93,154.09,5700.0,139.8076,139.962,139.8076,139.9529,5700.0
2020-01-17 11:15:00,154.02,154.14,154.02,154.11,6097.0,139.8893,139.9983,139.8893,139.971,6097.0
2020-01-17 11:20:00,154.08,154.09,153.92,153.94,4607.0,139.9438,139.9529,139.7985,139.8166,4607.0
2020-01-17 11:25:00,153.9,153.93,153.78,153.78,4620.0,139.7803,139.8076,139.6713,139.6713,4620.0
2020-01-17 11:30:00,153.78,154.08,153.76,153.98,6584.0,139.6713,139.9438,139.6531,139.853,6584.0
2020-01-17 11:35:00,153.97,154.1,153.96,154.1,5175.0,139.8439,139.962,139.8348,139.962,5175.0
2020-01-17 11:40:00,154.11,154.11,154.01,154.07,5293.0,139.971,139.971,139.8802,139.9347,5293.0
2020-01-17 11:45:00,154.09,154.1,153.91,153.99,7894.0,139.9529,139.962,139.7894,139.862,7894.0
2020-01-17 11:50:00,153.99,154.02,153.89,153.91,7394.0,139.862,139.8893,139.7712,139.7894,7394.0
2020-01-17 11:55:00,153.93,153.97,153.83,153.97,4227.0,139.8076,139.8439,139.7167,139.8439,4227.0
2020-01-17 12:00:00,154.0,154.1,154.0,154.04,5278.0,139.8711,139.962,139.8711,139.9075,5278.0
2020-01-17 12:05:00,154.0,154.02,153.92,154.0,4633.0,139.8711,139.8893,139.7985,139.8711,4633.0
2020-01-17 12:10:00,153.98,153.99,153.86,153.89,10707.0,139.853,139.862,139.744,139.7712,10707.0
2020-01-17 12:15:00,153.88,153.88,153.69,153.69,43399.0,139.7621,139.7621,139.5896,139.5896,43399.0
2020-01-17 12:20:00,153.73,153.75,153.54,153.64,9181.0,139.6259,139.6441,139.4533,139.5442,9181.0
2020-01-17 12:25:00,153.62,153.69,153.62,153.69,6101.0,139.526,139.5896,139.526,139.5896,6101.0
2020-01-17 12:30:00,153.71,153.71,153.52,153.53,4645.0,139.6077,139.6077,139.4352,139.4443,4645.0
2020-01-17 12:35:00,153.53,153.62,153.53,153.59,4340.0,139.4443,139.526,139.4443,139.4987,4340.0
2020-01-17 12:40:00,153.59,153.63,153.57,153.62,5904.0,139.4987,139.5351,139.4806,139.526,5904.0
2020-01-17 12:45:00,153.61,153.62,153.47,153.47,7780.0,139.5169,139.526,139.3898,139.3898,7780.0
2020-01-17 12:50:00,153.47,153.52,153.43,153.43,9237.0,139.3898,139.4352,139.3534,139.3534,9237.0
2020-01-17 12:55:00,153.42,153.48,153.35,153.36,6332.0,139.3443,139.3988,139.2808,139.2898,6332.0
2020-01-17 13:00:00,153.36,153.43,153.31,153.43,5308.0,139.2898,139.3534,139.2444,139.3534,5308.0
2020-01-17 13:05:00,153.43,153.47,153.39,153.42,3200.0,139.3534,139.3898,139.3171,139.3443,3200.0
2020-01-17 13:10:00,153.41,153.42,153.24,153.24,5624.0,139.3353,139.3443,139.1809,139.1809,5624.0
2020-01-17 13:15:00,153.23,153.28,153.19,153.22,8246.0,139.1718,139.2172,139.1354,139.1627,8246.0
2020-01-17 13:20:00,153.22,153.27,153.07,153.08,8554.0,139.1627,139.2081,139.0265,139.0355,8554.0
2020-01-17 13:25:00,153.04,153.08,152.99,153.0,4881.0,138.9992,139.0355,138.9538,138.9629,4881.0
2020-01-17 13:30:00,153.0,153.02,152.94,152.94,5415.0,138.9629,138.981,138.9084,138.9084,5415.0
2020-01-17 13:35:00,152.96,153.0,152.94,153.0,5316.0,138.9265,138.9629,138.9084,138.9629,5316.0
2020-01-17 13:40:00,152.99,153.0,152.92,152.98,5254.0,138.9538,138.9629,138.8902,138.9447,5254.0
2020-01-17 13:45:00,152.98,153.0,152.87,152.87,7288.0,138.9447,138.9629,138.8448,138.8448,7288.0
2020-01-17 13:50:00,152.89,152.9,152.81,152.85,7855.0,138.863,138.8721,138.7903,138.8266,7855.0
2020-01-17 13:55:00,152.84,152.92,152.79,152.92,11740.0,138.8176,138.8902,138.7721,138.8902,11740.0
2020-01-17 14:00:00,152.93,153.04,152.88,153.04,7286.0,138.8993,138.9992,138.8539,138.9992,7286.0
2020-01-17 14:05:00,153.03,153.14,153.03,153.07,6236.0,138.9901,139.09,138.9901,139.0265,6236.0
2020-01-17 14:10:00,153.08,153.19,153.02,153.16,7427.0,139.0355,139.1354,138.981,139.1082,7427.0
2020-01-17 14:15:00,153.17,153.2,153.09,153.09,5404.0,139.1173,139.1445,139.0446,139.0446,5404.0
2020-01-17 14:20:00,153.07,153.08,152.91,152.97,6925.0,139.0265,139.0355,138.8811,138.9356,6925.0
2020-01-17 14:25:00,152.98,153.0,152.93,152.97,3877.0,138.9447,138.9629,138.8993,138.9356,3877.0
2020-01-17 14:30:00,152.98,153.02,152.95,153.0,9876.0,138.9447,138.981,138.9175,138.9629,9876.0
2020-01-17 14:35:00,153.01,153.09,153.0,153.09,8845.0,138.972,139.0446,138.9629,139.0446,8845.0
2020-01-17 14:40:00,153.09,153.23,153.08,153.21,6068.0,139.0446,139.1718,139.0355,139.1536,6068.0
2020-01-17 14:45:00,153.21,153.3,153.14,153.3,6149.0,139.1536,139.2354,139.09,139.2354,6149.0
2020-01-17 14:50:00,153.28,153.31,153.23,153.29,6748.0,139.2172,139.2444,139.1718,139.2263,6748.0
2020-01-17 14:55:00,153.3,153.35,153.24,153.34,9025.0,139.2354,139.2808,139.1809,139.2717,9025.0
2020-01-17 15:00:00,153.34,153.39,153.27,153.27,9732.0,139.2717,139.3171,139.2081,139.2081,9732.0
2020-01-17 15:05:00,153.29,153.34,153.2,153.23,10066.0,139.2263,139.2717,139.1445,139.1718,10066.0
2020-01-17 15:10:00,153.22,153.25,153.15,153.2,9651.0,139.1627,139.1899,139.0991,139.1445,9651.0
2020-01-17 15:15:00,153.21,153.28,153.18,153.27,13305.0,139.1536,139.2172,139.1264,139.2081,13305.0
2020-01-17 15:20:00,153.26,153.37,153.24,153.36,11677.0,139.199,139.2989,139.1809,139.2898,11677.0
2020-01-17 15:25:00,153.34,153.44,153.32,153.37,11119.0,139.2717,139.3625,139.2535,139.2989,11119.0
2020-01-17 15:30:00,153.37,153.57,153.34,153.49,13965.0,139.2989,139.4806,139.2717,139.4079,13965.0
2020-01-17 15:35:00,153.48,153.52,153.42,153.46,14398.0,139.3988,139.4352,139.3443,139.3807,14398.0
2020-01-17 15:40:00,153.45,153.51,153.36,153.37,15731.0,139.3716,139.4261,139.2898,139.2989,15731.0
2020-01-17 15:45:00,153.35,153.48,153.35,153.47,25089.0,139.2808,139.3988,139.2808,139.3898,25089.0
2020-01-17 15:50:00,153.41,153.62,153.38,153.55,39751.0,139.3353,139.526,139.308,139.4624,39751.0
2020-01-17 15:55:00,153.56,153.74,153.49,153.65,107304.0,139.4715,139.635,139.4079,139.5532,107304.0
2020-01-21 09:30:00,153.0,153.63,153.0,153.43,23326.0,138.9629,139.5351,138.9629,139.3534,23326.0
2020-01-21 09:35:00,153.52,153.56,153.21,153.31,2917.0,139.4352,139.4715,139.1536,139.2444,2917.0
2020-01-21 09:40:00,153.21,153.34,153.07,153.14,3998.0,139.1536,139.2717,139.0265,139.09,3998.0
2020-01-21 09:45:00,153.13,153.19,152.99,153.12,6190.0,139.0809,139.1354,138.9538,139.0719,6190.0
2020-01-21 09:50:00,153.07,153.13,152.93,153.03,8945.0,139.0265,139.0809,138.8993,138.9901,8945.0
2020-01-21 09:55:00,153.01,153.01,152.59,152.76,8614.0,138.972,138.972,138.5905,138.7449,8614.0
2020-01-21 10:00:00,152.75,152.96,152.6,152.86,10912.0,138.7358,138.9265,138.5996,138.8357,10912.0
2020-01-21 10:05:00,152.8,152.85,152.64,152.68,5040.0,138.7812,138.8266,138.6359,138.6722,5040.0
2020-01-21 10:10:00,152.67,152.71,152.61,152.68,5860.0,138.6632,138.6995,138.6087,138.6722,5860.0
2020-01-21 10:15:00,152.65,152.66,152.53,152.58,4683.0,138.645,138.6541,138.536,138.5814,4683.0
2020-01-21 10:20:00,152.58,152.64,152.58,152.59,2849.0,138.5814,138.6359,138.5814,138.5905,2849.0
2020-01-21 10:25:00,152.62,152.8,152.57,152.8,6188.0,138.6177,138.7812,138.5723,138.7812,6188.0
2020-01-21 10:30:00,152.75,152.82,152.66,152.76,3434.0,138.7358,138.7994,138.6541,138.7449,3434.0
2020-01-21 10:35:00,152.78,152.82,152.62,152.62,3488.0,138.7631,138.7994,138.6177,138.6177,3488.0
2020-01-21 10:40:00,152.61,152.61,152.5,152.53,4804.0,138.6087,138.6087,138.5087,138.536,4804.0
2020-01-21 10:45:00,152.56,152.6,152.51,152.54,5843.0,138.5632,138.5996,138.5178,138.5451,5843.0
2020-01-21 10:50:00,152.52,152.56,152.45,152.53,4450.0,138.5269,138.5632,138.4633,138.536,4450.0
2020-01-21 10:55:00,152.55,152.58,152.35,152.4,5654.0,138.5542,138.5814,138.3725,138.4179,5654.0
2020-01-21 11:00:00,152.44,152.51,152.38,152.39,8274.0,138.4543,138.5178,138.3998,138.4088,8274.0
2020-01-21 11:05:00,152.4,152.41,152.12,152.15,4745.0,138.4179,138.427,138.1636,138.1909,4745.0
2020-01-21 11:10:00,152.16,152.23,152.1,152.16,7565.0,138.1999,138.2635,138.1454,138.1999,7565.0
2020-01-21 11:15:00,152.15,152.23,152.08,152.18,9655.0,138.1909,138.2635,138.1273,138.2181,9655.0
2020-01-21 11:20:00,152.17,152.24,152.1,152.24,5538.0,138.209,138.2726,138.1454,138.2726,5538.0
2020-01-21 11:25:00,152.24,152.33,152.23,152.3,8040.0,138.2726,138.3543,138.2635,138.3271,8040.0
2020-01-21 11:30:00,152.3,152.33,152.24,152.3,4550.0,138.3271,138.3543,138.2726,138.3271,4550.0
2020-01-21 11:35:00,152.3,152.41,152.3,152.34,3469.0,138.3271,138.427,138.3271,138.3634,3469.0
2020-01-21 11:40:00,152.34,152.52,152.34,152.5,3125.0,138.3634,138.5269,138.3634,138.5087,3125.0
2020-01-21 11:45:00,152.51,152.65,152.51,152.64,11264.0,138.5178,138.645,138.5178,138.6359,11264.0
2020-01-21 11:50:00,152.63,152.75,152.61,152.75,9840.0,138.6268,138.7358,138.6087,138.7358,9840.0
2020-01-21 11:55:00,152.75,152.76,152.65,152.69,5444.0,138.7358,138.7449,138.645,138.6813,5444.0
2020-01-21 12:00:00,152.69,152.7,152.57,152.57,5227.0,138.6813,138.6904,138.5723,138.5723,5227.0
2020-01-21 12:05:00,152.6,152.6,152.53,152.56,5269.0,138.5996,138.5996,138.536,138.5632,5269.0
2020-01-21 12:10:00,152.56,152.56,152.45,152.46,5125.0,138.5632,138.5632,138.4633,138.4724,5125.0
2020-01-21 12:15:00,152.46,152.55,152.42,152.53,4850.0,138.4724,138.5542,138.4361,138.536,4850.0
2020-01-21 12:20:00,152.53,152.62,152.53,152.62,6754.0,138.536,138.6177,138.536,138.6177,6754.0
2020-01-21 12:25:00,152.62,152.66,152.56,152.66,5212.0,138.6177,138.6541,138.5632,138.6541,5212.0
2020-01-21 12:30:00,152.66,152.76,152.63,152.75,4400.0,138.6541,138.7449,138.6268,138.7358,4400.0
2020-01-21 12:35:00,152.75,152.77,152.71,152.71,9723.0,138.7358,138.754,138.6995,138.6995,9723.0
2020-01-21 12:40:00,152.72,152.75,152.72,152.75,5202.0,138.7086,138.7358,138.7086,138.7358,5202.0
2020-01-21 12:45:00,152.74,152.78,152.72,152.75,8551.0,138.7267,138.7631,138.7086,138.7358,8551.0
2020-01-21 12:50:00,152.75,152.82,152.69,152.79,8315.0,138.7358,138.7994,138.6813,138.7721,8315.0
2020-01-21 12:55:00,152.81,152.89,152.8,152.87,3499.0,138.7903,138.863,138.7812,138.8448,3499.0
2020-01-21 13:00:00,152.86,152.86,152.77,152.8,3000.0,138.8357,138.8357,138.754,138.7812,3000.0
2020-01-21 13:05:00,152.78,152.78,152.7,152.78,5052.0,138.7631,138.7631,138.6904,138.7631,5052.0
2020-01-21 13:10:00,152.78,152.83,152.78,152.83,2370.0,138.7631,138.8085,138.7631,138.8085,2370.0
2020-01-21 13:15:00,152.84,152.84,152.71,152.73,2749.0,138.8176,138.8176,138.6995,138.7176,2749.0
2020-01-21 13:20:00,152.7,152.72,152.64,152.67,3689.0,138.6904,138.7086,138.6359,138.6632,3689.0
2020-01-21 13:25:00,152.71,152.75,152.67,152.69,3532.0,138.6995,138.7358,138.6632,138.6813,3532.0
2020-01-21 13:30:00,152.68,152.7,152.58,152.7,4039.0,138.6722,138.6904,138.5814,138.6904,4039.0
2020-01-21 13:35:00,152.68,152.68,152.56,152.65,4564.0,138.6722,138.6722,138.5632,138.645,4564.0
2020-01-21 13:40:00,152.64,152.66,152.57,152.63,18167.0,138.6359,138.6541,138.5723,138.6268,18167.0
2020-01-21 13:45:00,152.65,152.77,152.63,152.77,3579.0,138.645,138.754,138.6268,138.754,3579.0
2020-01-21 13:50:00,152.78,152.8,152.68,152.72,16275.0,138.7631,138.7812,138.6722,138.7086,16275.0
2020-01-21 13:55:00,152.73,152.73,152.58,152.61,4087.0,138.7176,138.7176,138.5814,138.6087,4087.0
2020-01-21 14:00:00,152.6,152.63,152.55,152.58,5655.0,138.5996,138.6268,138.5542,138.5814,5655.0
2020-01-21 14:05:00,152.55,152.57,152.44,152.54,5820.0,138.5542,138.5723,138.4543,138.5451,5820.0
2020-01-21 14:10:00,152.54,152.57,152.47,152.53,19454.0,138.5451,138.5723,138.4815,138.536,19454.0
2020-01-21 14:15:00,152.52,152.7,152.52,152.69,3501.0,138.5269,138.6904,138.5269,138.6813,3501.0
2020-01-21 14:20:00,152.65,152.68,152.59,152.62,3652.0,138.645,138.6722,138.5905,138.6177,3652.0
2020-01-21 14:25:00,152.62,152.7,152.55,152.56,7026.0,138.6177,138.6904,138.5542,138.5632,7026.0
2020-01-21 14:30:00,152.55,152.6,152.43,152.43,7696.0,138.5542,138.5996,138.4452,138.4452,7696.0
2020-01-21 14:35:00,152.42,152.46,152.36,152.45,14733.0,138.4361,138.4724,138.3816,138.4633,14733.0
2020-01-21 14:40:00,152.46,152.5,152.42,152.42,4528.0,138.4724,138.5087,138.4361,138.4361,4528.0
2020-01-21 14:45:00,152.42,152.44,152.27,152.36,6660.0,138.4361,138.4543,138.2999,138.3816,6660.0
2020-01-21 14:50:00,152.36,152.48,152.32,152.48,6635.0,138.3816,138.4906,138.3453,138.4906,6635.0
2020-01-21 14:55:00,152.43,152.54,152.42,152.52,4722.0,138.4452,138.5451,138.4361,138.5269,4722.0
2020-01-21 15:00:00,152.51,152.52,152.44,152.52,6671.0,138.5178,138.5269,138.4543,138.5269,6671.0
2020-01-21 15:05:00,152.53,152.54,152.49,152.54,2944.0,138.536,138.5451,138.4997,138.5451,2944.0
2020-01-21 15:10:00,152.52,152.63,152.52,152.62,9643.0,138.5269,138.6268,138.5269,138.6177,9643.0
2020-01-21 15:15:00,152.61,152.65,152.58,152.65,13597.0,138.6087,138.645,138.5814,138.645,13597.0
2020-01-21 15:20:00,152.66,152.7,152.62,152.66,20752.0,138.6541,138.6904,138.6177,138.6541,20752.0
2020-01-21 15:25:00,152.66,152.73,152.55,152.69,7470.0,138.6541,138.7176,138.5542,138.6813,7470.0
2020-01-21 15:30:00,152.7,152.78,152.68,152.73,12912.0,138.6904,138.7631,138.6722,138.7176,12912.0
2020-01-21 15:35:00,152.72,152.77,152.69,152.74,20549.0,138.7086,138.754,138.6813,138.7267,20549.0
2020-01-21 15:40:00,152.74,152.74,152.65,152.73,13932.0,138.7267,138.7267,138.645,138.7176,13932.0
2020-01-21 15:45:00,152.74,152.74,152.52,152.52,21115.0,138.7267,138.7267,138.5269,138.5269,21115.0
2020-01-21 15:50:00,152.53,152.59,152.45,152.49,25708.0,138.536,138.5905,138.4633,138.4997,25708.0
2020-01-21 15:55:00,152.5,152.82,152.5,152.72,94290.0,138.5087,138.7994,138.5087,138.7086,94290.0
2020-01-22 09:30:00,153.05,153.21,152.78,153.0,21160.0,139.0083,139.1536,138.7631,138.9629,21160.0
2020-01-22 09:35:00,153.04,153.09,152.72,152.88,4566.0,138.9992,139.0446,138.7086,138.8539,4566.0
2020-01-22 09:40:00,152.95,153.08,152.82,153.05,5875.0,138.9175,139.0355,138.7994,139.0083,5875.0
2020-01-22 09:45:00,153.12,153.21,153.01,153.11,7992.0,139.0719,139.1536,138.972,139.0628,7992.0
2020-01-22 09:50:00,153.0,153.05,152.89,152.98,5865.0,138.9629,139.0083,138.863,138.9447,5865.0
2020-01-22 09:55:00,152.92,152.99,152.79,152.92,5441.0,138.8902,138.9538,138.7721,138.8902,5441.0
2020-01-22 10:00:00,152.98,153.05,152.86,152.89,9440.0,138.9447,139.0083,138.8357,138.863,9440.0
2020-01-22 10:05:00,152.9,153.07,152.85,153.03,4547.0,138.8721,139.0265,138.8266,138.9901,4547.0
2020-01-22 10:10:00,153.06,153.09,152.92,152.93,6063.0,139.0174,139.0446,138.8902,138.8993,6063.0
2020-01-22 10:15:00,152.93,153.06,152.92,153.04,4217.0,138.8993,139.0174,138.8902,138.9992,4217.0
2020-01-22 10:20:00,153.01,153.21,153.0,153.21,4651.0,138.972,139.1536,138.9629,139.1536,4651.0
2020-01-22 10:25:00,153.2,153.28,153.18,153.25,6429.0,139.1445,139.2172,139.1264,139.1899,6429.0
2020-01-22 10:30:00,153.31,153.32,153.22,153.26,5532.0,139.2444,139.2535,139.1627,139.199,5532.0
2020-01-22 10:35:00,153.25,153.41,153.21,153.4,17137.0,139.1899,139.3353,139.1536,139.3262,17137.0
2020-01-22 10:40:00,153.37,153.48,153.27,153.42,14423.0,139.2989,139.3988,139.2081,139.3443,14423.0
2020-01-22 10:45:00,153.44,153.45,153.32,153.32,9265.0,139.3625,139.3716,139.2535,139.2535,9265.0
2020-01-22 10:50:00,153.31,153.39,153.26,153.31,9710.0,139.2444,139.3171,139.199,139.2444,9710.0
2020-01-22 10:55:00,153.33,153.38,153.12,153.13,7125.0,139.2626,139.308,139.0719,139.0809,7125.0
2020-01-22 11:00:00,153.14,153.19,153.05,153.08,8462.0,139.09,139.1354,139.0083,139.0355,8462.0
2020-01-22 11:05:00,153.07,153.08,152.79,152.79,8884.0,139.0265,139.0355,138.7721,138.7721,8884.0
2020-01-22 11:10:00,152.82,152.91,152.75,152.8,4266.0,138.7994,138.8811,138.7358,138.7812,4266.0
2020-01-22 11:15:00,152.83,152.89,152.75,152.82,3200.0,138.8085,138.863,138.7358,138.7994,3200.0
2020-01-22 11:20:00,152.84,152.88,152.81,152.82,2200.0,138.8176,138.8539,138.7903,138.7994,2200.0
2020-01-22 11:25:00,152.81,152.85,152.76,152.79,5414.0,138.7903,138.8266,138.7449,138.7721,5414.0
2020-01-22 11:30:00,152.77,152.87,152.71,152.87,8354.0,138.754,138.8448,138.6995,138.8448,8354.0
2020-01-22 11:35:00,152.86,152.98,152.86,152.91,7328.0,138.8357,138.9447,138.8357,138.8811,7328.0
2020-01-22 11:40:00,152.93,153.06,152.92,153.06,2472.0,138.8993,139.0174,138.8902,139.0174,2472.0
2020-01-22 11:45:00,153.09,153.09,152.96,153.02,3678.0,139.0446,139.0446,138.9265,138.981,3678.0
2020-01-22 11:50:00,153.03,153.13,153.02,153.06,16383.0,138.9901,139.0809,138.981,139.0174,16383.0
2020-01-22 11:55:00,153.04,153.08,152.98,153.07,3453.0,138.9992,139.0355,138.9447,139.0265,3453.0
2020-01-22 12:00:00,153.06,153.06,152.97,152.98,3524.0,139.0174,139.0174,138.9356,138.9447,3524.0
2020-01-22 12:05:00,153.0,153.0,152.94,152.94,3616.0,138.9629,138.9629,138.9084,138.9084,3616.0
2020-01-22 12:10:00,152.93,153.04,152.9,152.95,3720.0,138.8993,138.9992,138.8721,138.9175,3720.0
2020-01-22 12:15:00,153.01,153.09,152.89,152.89,2511.0,138.972,139.0446,138.863,138.863,2511.0
2020-01-22 12:20:00,152.88,152.88,152.73,152.78,5563.0,138.8539,138.8539,138.7176,138.7631,5563.0
2020-01-22 12:25:00,152.77,152.85,152.74,152.83,4046.0,138.754,138.8266,138.7267,138.8085,4046.0
2020-01-22 12:30:00,152.85,152.92,152.8,152.86,2254.0,138.8266,138.8902,138.7812,138.8357,2254.0
2020-01-22 12:35:00,152.85,152.88,152.81,152.84,3322.0,138.8266,138.8539,138.7903,138.8176,3322.0
2020-01-22 12:40:00,152.85,152.94,152.85,152.93,2532.0,138.8266,138.9084,138.8266,138.8993,2532.0
2020-01-22 12:45:00,152.91,152.98,152.91,152.97,3532.0,138.8811,138.9447,138.8811,138.9356,3532.0
2020-01-22 12:50:00,152.99,153.03,152.95,153.02,8838.0,138.9538,138.9901,138.9175,138.981,8838.0
2020-01-22 12:55:00,153.02,153.08,152.96,153.02,3673.0,138.981,139.0355,138.9265,138.981,3673.0
2020-01-22 13:00:00,153.02,153.05,153.0,153.03,2669.0,138.981,139.0083,138.9629,138.9901,2669.0
2020-01-22 13:05:00,152.99,153.0,152.88,152.98,12311.0,138.9538,138.9629,138.8539,138.9447,12311.0
2020-01-22 13:10:00,152.95,152.98,152.88,152.98,3444.0,138.9175,138.9447,138.8539,138.9447,3444.0
2020-01-22 13:15:00,152.98,153.11,152.97,153.11,2827.0,138.9447,139.0628,138.9356,139.0628,2827.0
2020-01-22 13:20:00,153.11,153.17,153.07,153.1,3555.0,139.0628,139.1173,139.0265,139.0537,3555.0
2020-01-22 13:25:00,153.1,153.12,153.04,153.1,3487.0,139.0537,139.0719,138.9992,139.0537,3487.0
2020-01-22 13:30:00,153.09,153.09,152.97,153.03,6443.0,139.0446,139.0446,138.9356,138.9901,6443.0
2020-01-22 13:35:00,153.05,153.06,152.96,153.03,5609.0,139.0083,139.0174,138.9265,138.9901,5609.0
2020-01-22 13:40:00,153.06,153.13,153.04,153.04,4330.0,139.0174,139.0809,138.9992,138.9992,4330.0
2020-01-22 13:45:00,153.06,153.16,153.06,153.09,2898.0,139.0174,139.1082,139.0174,139.0446,2898.0
2020-01-22 13:50:00,153.06,153.09,153.02,153.09,4685.0,139.0174,139.0446,138.981,139.0446,4685.0
2020-01-22 13:55:00,153.09,153.14,153.05,153.1,5021.0,139.0446,139.09,139.0083,139.0537,5021.0
2020-01-22 14:00:00,153.11,153.23,153.08,153.22,4917.0,139.0628,139.1718,139.0355,139.1627,4917.0
2020-01-22 14:05:00,153.23,153.29,153.22,153.29,5373.0,139.1718,139.2263,139.1627,139.2263,5373.0
2020-01-22 14:10:00,153.29,153.38,153.28,153.35,7021.0,139.2263,139.308,139.2172,139.2808,7021.0
2020-01-22 14:15:00,153.36,153.44,153.34,153.4,6892.0,139.2898,139.3625,139.2717,139.3262,6892.0
2020-01-22 14:20:00,153.39,153.44,153.35,153.44,6825.0,139.3171,139.3625,139.2808,139.3625,6825.0
2020-01-22 14:25:00,153.44,153.45,153.35,153.41,5619.0,139.3625,139.3716,139.2808,139.3353,5619.0
2020-01-22 14:30:00,153.44,153.52,153.44,153.49,5077.0,139.3625,139.4352,139.3625,139.4079,5077.0
2020-01-22 14:35:00,153.49,153.5,153.43,153.5,4858.0,139.4079,139.417,139.3534,139.417,4858.0
2020-01-22 14:40:00,153.48,153.52,153.42,153.42,6564.0,139.3988,139.4352,139.3443,139.3443,6564.0
2020-01-22 14:45:00,153.4,153.48,153.4,153.45,4955.0,139.3262,139.3988,139.3262,139.3716,4955.0
2020-01-22 14:50:00,153.45,153.52,153.44,153.52,6147.0,139.3716,139.4352,139.3625,139.4352,6147.0
2020-01-22 14:55:00,153.51,153.55,153.51,153.53,4290.0,139.4261,139.4624,139.4261,139.4443,4290.0
2020-01-22 15:00:00,153.52,153.52,153.43,153.51,11820.0,139.4352,139.4352,139.3534,139.4261,11820.0
2020-01-22 15:05:00,153.53,153.57,153.46,153.54,11971.0,139.4443,139.4806,139.3807,139.4533,11971.0
2020-01-22 15:10:00,153.54,153.54,153.45,153.49,9459.0,139.4533,139.4533,139.3716,139.4079,9459.0
2020-01-22 15:15:00,153.51,153.62,153.47,153.62,7438.0,139.4261,139.526,139.3898,139.526,7438.0
2020-01-22 15:20:00,153.62,153.62,153.5,153.54,15505.0,139.526,139.526,139.417,139.4533,15505.0
2020-01-22 15:25:00,153.52,153.58,153.49,153.49,10411.0,139.4352,139.4897,139.4079,139.4079,10411.0
2020-01-22 15:30:00,153.5,153.55,153.44,153.48,19243.0,139.417,139.4624,139.3625,139.3988,19243.0
2020-01-22 15:35:00,153.51,153.64,153.46,153.63,13750.0,139.4261,139.5442,139.3807,139.5351,13750.0
2020-01-22 15:40:00,153.63,153.65,153.58,153.59,23411.0,139.5351,139.5532,139.4897,139.4987,23411.0
2020-01-22 15:45:00,153.58,153.71,153.52,153.71,20370.0,139.4897,139.6077,139.4352,139.6077,20370.0
2020-01-22 15:50:00,153.71,153.85,153.69,153.77,19336.0,139.6077,139.7349,139.5896,139.6622,19336.0
2020-01-22 15:55:00,153.77,153.9,153.76,153.84,66005.0,139.6622,139.7803,139.6531,139.7258,66005.0
2020-01-23 09:30:00,152.21,152.95,150.55,150.8,48896.0,138.2454,138.9175,136.7377,136.9647,48896.0
2020-01-23 09:35:00,150.66,150.83,149.84,150.0,36428.0,136.8376,136.992,136.0928,136.2381,36428.0
2020-01-23 09:40:00,150.0,150.41,149.86,149.98,34682.0,136.2381,136.6105,136.111,136.2199,34682.0
2020-01-23 09:45:00,150.0,150.05,149.6,149.78,29054.0,136.2381,136.2835,135.8748,136.0383,29054.0
2020-01-23 09:50:00,149.78,150.0,149.09,149.44,40093.0,136.0383,136.2381,135.4116,135.7295,40093.0
2020-01-23 09:55:00,149.38,149.38,149.11,149.16,17436.0,135.675,135.675,135.4298,135.4752,17436.0
2020-01-23 10:00:00,149.22,149.34,149.09,149.24,26432.0,135.5297,135.6387,135.4116,135.5478,26432.0
2020-01-23 10:05:00,149.16,149.72,149.16,149.68,16982.0,135.4752,135.9838,135.4752,135.9475,16982.0
2020-01-23 10:10:00,149.65,149.97,149.51,149.93,70767.0,135.9202,136.2109,135.7931,136.1745,70767.0
2020-01-23 10:15:00,149.99,150.24,149.77,150.24,92853.0,136.229,136.4561,136.0292,136.4561,92853.0
2020-01-23 10:20:00,150.23,150.31,150.08,150.2,118324.0,136.447,136.5197,136.3108,136.4198,118324.0
2020-01-23 10:25:00,150.16,150.2,149.96,150.07,9757.0,136.3834,136.4198,136.2018,136.3017,9757.0
2020-01-23 10:30:00,150.09,150.33,150.08,150.19,11844.0,136.3199,136.5378,136.3108,136.4107,11844.0
2020-01-23 10:35:00,150.21,150.53,150.21,150.42,18189.0,136.4288,136.7195,136.4288,136.6196,18189.0
2020-01-23 10:40:00,150.45,150.61,150.42,150.52,6714.0,136.6468,136.7921,136.6196,136.7104,6714.0
2020-01-23 10:45:00,150.5,150.65,150.39,150.39,21906.0,136.6922,136.8285,136.5923,136.5923,21906.0
2020-01-23 10:50:00,150.39,150.58,150.38,150.52,6197.0,136.5923,136.7649,136.5833,136.7104,6197.0
2020-01-23 10:55:00,150.47,150.51,150.37,150.43,8406.0,136.665,136.7013,136.5742,136.6287,8406.0
2020-01-23 11:00:00,150.42,150.52,150.39,150.45,11425.0,136.6196,136.7104,136.5923,136.6468,11425.0
2020-01-23 11:05:00,150.47,150.54,150.33,150.47,19182.0,136.665,136.7286,136.5378,136.665,19182.0
2020-01-23 11:10:00,150.48,150.62,150.43,150.57,15913.0,136.6741,136.8012,136.6287,136.7558,15913.0
2020-01-23 11:15:00,150.6,150.6,150.4,150.55,11365.0,136.7831,136.7831,136.6014,136.7377,11365.0
2020-01-23 11:20:00,150.55,150.66,150.54,150.63,22698.0,136.7377,136.8376,136.7286,136.8103,22698.0
2020-01-23 11:25:00,150.62,150.7,150.61,150.66,16526.0,136.8012,136.8739,136.7921,136.8376,16526.0
2020-01-23 11:30:00,150.65,150.91,150.65,150.84,12019.0,136.8285,137.0646,136.8285,137.001,12019.0
2020-01-23 11:35:00,150.86,151.03,150.86,151.02,6273.0,137.0192,137.1736,137.0192,137.1645,6273.0
2020-01-23 11:40:00,151.02,151.02,150.84,150.84,13129.0,137.1645,137.1645,137.001,137.001,13129.0
2020-01-23 11:45:00,150.83,150.91,150.83,150.89,12404.0,136.992,137.0646,136.992,137.0465,12404.0
2020-01-23 11:50:00,150.87,150.87,150.69,150.78,7214.0,137.0283,137.0283,136.8648,136.9466,7214.0
2020-01-23 11:55:00,150.77,150.89,150.77,150.86,11680.0,136.9375,137.0465,136.9375,137.0192,11680.0
2020-01-23 12:00:00,150.93,151.1,150.92,151.1,8791.0,137.0828,137.2372,137.0737,137.2372,8791.0
2020-01-23 12:05:00,151.11,151.24,151.07,151.22,3799.0,137.2463,137.3643,137.2099,137.3462,3799.0
2020-01-23 12:10:00,151.24,151.61,151.2,151.61,16664.0,137.3643,137.7004,137.328,137.7004,16664.0
2020-01-23 12:15:00,151.62,151.63,151.33,151.51,38000.0,137.7095,137.7186,137.4461,137.6096,38000.0
2020-01-23 12:20:00,151.51,151.81,151.42,151.81,24802.0,137.6096,137.8821,137.5278,137.8821,24802.0
2020-01-23 12:25:00,151.78,151.83,151.54,151.65,43414.0,137.8548,137.9002,137.6368,137.7367,43414.0
2020-01-23 12:30:00,151.61,151.61,151.17,151.31,18412.0,137.7004,137.7004,137.3008,137.4279,18412.0
2020-01-23 12:35:00,151.3,151.33,151.22,151.31,4214.0,137.4188,137.4461,137.3462,137.4279,4214.0
2020-01-23 12:40:00,151.33,151.55,151.32,151.55,21310.0,137.4461,137.6459,137.437,137.6459,21310.0
2020-01-23 12:45:00,151.58,151.82,151.55,151.71,7080.0,137.6732,137.8911,137.6459,137.7912,7080.0
2020-01-23 12:50:00,151.73,151.83,151.72,151.79,7811.0,137.8094,137.9002,137.8003,137.8639,7811.0
2020-01-23 12:55:00,151.75,151.76,151.66,151.71,8141.0,137.8276,137.8366,137.7458,137.7912,8141.0
2020-01-23 13:00:00,151.74,151.78,151.68,151.69,6997.0,137.8185,137.8548,137.764,137.7731,6997.0
2020-01-23 13:05:00,151.68,151.69,151.44,151.44,55782.0,137.764,137.7731,137.546,137.546,55782.0
2020-01-23 13:10:00,151.45,151.76,151.44,151.75,33064.0,137.5551,137.8366,137.546,137.8276,33064.0
2020-01-23 13:15:00,151.73,151.96,151.69,151.96,6857.0,137.8094,138.0183,137.7731,138.0183,6857.0
2020-01-23 13:20:00,151.96,152.08,151.89,152.03,25470.0,138.0183,138.1273,137.9547,138.0819,25470.0
2020-01-23 13:25:00,152.06,152.06,151.84,151.86,15369.0,138.1091,138.1091,137.9093,137.9275,15369.0
2020-01-23 13:30:00,151.89,152.02,151.89,151.97,8387.0,137.9547,138.0728,137.9547,138.0274,8387.0
2020-01-23 13:35:00,151.96,151.96,151.84,151.88,7768.0,138.0183,138.0183,137.9093,137.9456,7768.0
2020-01-23 13:40:00,151.86,151.96,151.81,151.95,8752.0,137.9275,138.0183,137.8821,138.0092,8752.0
2020-01-23 13:45:00,151.95,152.09,151.93,152.03,15507.0,138.0092,138.1364,137.991,138.0819,15507.0
2020-01-23 13:50:00,152.04,152.1,152.0,152.06,11923.0,138.091,138.1454,138.0546,138.1091,11923.0
2020-01-23 13:55:00,152.05,152.05,151.96,151.98,25588.0,138.1,138.1,138.0183,138.0365,25588.0
2020-01-23 14:00:00,152.02,152.09,151.96,151.99,21848.0,138.0728,138.1364,138.0183,138.0455,21848.0
2020-01-23 14:05:00,152.0,152.0,151.89,151.95,13684.0,138.0546,138.0546,137.9547,138.0092,13684.0
2020-01-23 14:10:00,151.94,152.0,151.94,151.99,8402.0,138.0001,138.0546,138.0001,138.0455,8402.0
2020-01-23 14:15:00,151.99,152.22,151.93,152.02,38453.0,138.0455,138.2544,137.991,138.0728,38453.0
2020-01-23 14:20:00,152.01,152.01,151.91,151.92,5438.0,138.0637,138.0637,137.9729,137.982,5438.0
2020-01-23 14:25:00,151.92,151.92,151.81,151.83,4238.0,137.982,137.982,137.8821,137.9002,4238.0
2020-01-23 14:30:00,151.85,151.92,151.81,151.86,7023.0,137.9184,137.982,137.8821,137.9275,7023.0
2020-01-23 14:35:00,151.85,152.03,151.84,152.0,25600.0,137.9184,138.0819,137.9093,138.0546,25600.0
2020-01-23 14:40:00,152.03,152.26,152.02,152.25,10551.0,138.0819,138.2908,138.0728,138.2817,10551.0
2020-01-23 14:45:00,152.25,152.25,151.84,151.85,65215.0,138.2817,138.2817,137.9093,137.9184,65215.0
2020-01-23 14:50:00,151.85,152.13,151.83,151.99,65612.0,137.9184,138.1727,137.9002,138.0455,65612.0
2020-01-23 14:55:00,151.98,152.15,151.93,152.1,33985.0,138.0365,138.1909,137.991,138.1454,33985.0
2020-01-23 15:00:00,152.12,152.18,152.07,152.09,10798.0,138.1636,138.2181,138.1182,138.1364,10798.0
2020-01-23 15:05:00,152.09,152.23,152.02,152.22,11978.0,138.1364,138.2635,138.0728,138.2544,11978.0
2020-01-23 15:10:00,152.2,152.2,152.06,152.1,8414.0,138.2363,138.2363,138.1091,138.1454,8414.0
2020-01-23 15:15:00,152.09,152.12,151.94,151.96,5627.0,138.1364,138.1636,138.0001,138.0183,5627.0
2020-01-23 15:20:00,151.96,152.07,151.93,152.01,7445.0,138.0183,138.1182,137.991,138.0637,7445.0
2020-01-23 15:25:00,151.99,152.08,151.93,152.01,7796.0,138.0455,138.1273,137.991,138.0637,7796.0
2020-01-23 15:30:00,152.01,152.09,151.97,151.99,16545.0,138.0637,138.1364,138.0274,138.0455,16545.0
2020-01-23 15:35:00,151.98,152.04,151.95,152.01,11482.0,138.0365,138.091,138.0092,138.0637,11482.0
2020-01-23 15:40:00,152.0,152.04,151.91,152.02,16677.0,138.0546,138.091,137.9729,138.0728,16677.0
2020-01-23 15:45:00,152.02,152.11,151.93,151.93,17865.0,138.0728,138.1545,137.991,137.991,17865.0
2020-01-23 15:50:00,151.93,151.98,151.78,151.97,31727.0,137.991,138.0365,137.8548,138.0274,31727.0
2020-01-23 15:55:00,151.97,152.13,151.88,152.09,87987.0,138.0274,138.1727,137.9456,138.1364,87987.0
2020-01-24 09:30:00,151.94,152.1,151.85,151.9,21445.0,138.0001,138.1454,137.9184,137.9638,21445.0
2020-01-24 09:35:00,151.91,152.25,151.9,152.23,11102.0,137.9729,138.2817,137.9638,138.2635,11102.0
2020-01-24 09:40:00,152.26,152.31,151.87,151.92,7813.0,138.2908,138.3362,137.9365,137.982,7813.0
2020-01-24 09:45:00,151.87,151.96,151.8,151.82,5300.0,137.9365,138.0183,137.873,137.8911,5300.0
2020-01-24 09:50:00,151.82,151.85,151.71,151.77,5866.0,137.8911,137.9184,137.7912,137.8457,5866.0
2020-01-24 09:55:00,151.78,151.89,151.64,151.82,7517.0,137.8548,137.9547,137.7277,137.8911,7517.0
2020-01-24 10:00:00,151.91,151.94,151.8,151.83,10220.0,137.9729,138.0001,137.873,137.9002,10220.0
2020-01-24 10:05:00,151.82,151.82,151.68,151.69,14826.0,137.8911,137.8911,137.764,137.7731,14826.0
2020-01-24 10:10:00,151.68,152.13,151.64,152.07,22636.0,137.764,138.1727,137.7277,138.1182,22636.0
2020-01-24 10:15:00,152.09,152.27,152.02,152.18,20208.0,138.1364,138.2999,138.0728,138.2181,20208.0
2020-01-24 10:20:00,152.2,152.36,152.16,152.34,10372.0,138.2363,138.3816,138.1999,138.3634,10372.0
2020-01-24 10:25:00,152.34,152.54,152.33,152.38,11313.0,138.3634,138.5451,138.3543,138.3998,11313.0
2020-01-24 10:30:00,152.4,152.65,152.39,152.55,16446.0,138.4179,138.645,138.4088,138.5542,16446.0
2020-01-24 10:35:00,152.56,152.56,152.3,152.5,30166.0,138.5632,138.5632,138.3271,138.5087,30166.0
2020-01-24 10:40:00,152.49,152.57,152.39,152.41,13237.0,138.4997,138.5723,138.4088,138.427,13237.0
2020-01-24 10:45:00,152.41,152.6,152.4,152.55,14315.0,138.427,138.5996,138.4179,138.5542,14315.0
2020-01-24 10:50:00,152.56,152.75,152.56,152.65,21445.0,138.5632,138.7358,138.5632,138.645,21445.0
2020-01-24 10:55:00,152.66,152.82,152.65,152.82,10378.0,138.6541,138.7994,138.645,138.7994,10378.0
2020-01-24 11:00:00,152.81,153.0,152.81,152.99,8567.0,138.7903,138.9629,138.7903,138.9538,8567.0
2020-01-24 11:05:00,152.97,153.14,152.93,152.97,9398.0,138.9356,139.09,138.8993,138.9356,9398.0
2020-01-24 11:10:00,152.98,153.03,152.88,152.93,8282.0,138.9447,138.9901,138.8539,138.8993,8282.0
2020-01-24 11:15:00,152.94,152.96,152.56,152.58,10773.0,138.9084,138.9265,138.5632,138.5814,10773.0
2020-01-24 11:20:00,152.63,152.72,152.52,152.52,9403.0,138.6268,138.7086,138.5269,138.5269,9403.0
2020-01-24 11:25:00,152.52,152.56,152.43,152.49,14335.0,138.5269,138.5632,138.4452,138.4997,14335.0
2020-01-24 11:30:00,152.48,152.48,152.23,152.26,12274.0,138.4906,138.4906,138.2635,138.2908,12274.0
2020-01-24 11:35:00,152.25,152.31,152.21,152.28,7953.0,138.2817,138.3362,138.2454,138.3089,7953.0
2020-01-24 11:40:00,152.28,152.28,152.1,152.19,6099.0,138.3089,138.3089,138.1454,138.2272,6099.0
2020-01-24 11:45:00,152.22,152.38,152.19,152.32,12444.0,138.2544,138.3998,138.2272,138.3453,12444.0
2020-01-24 11:50:00,152.32,152.37,152.23,152.33,6312.0,138.3453,138.3907,138.2635,138.3543,6312.0
2020-01-24 11:55:00,152.33,152.33,152.17,152.25,5121.0,138.3543,138.3543,138.209,138.2817,5121.0
2020-01-24 12:00:00,152.27,152.3,152.16,152.23,5674.0,138.2999,138.3271,138.1999,138.2635,5674.0
2020-01-24 12:05:00,152.23,152.24,152.15,152.15,4774.0,138.2635,138.2726,138.1909,138.1909,4774.0
2020-01-24 12:10:00,152.13,152.3,152.12,152.27,8229.0,138.1727,138.3271,138.1636,138.2999,8229.0
2020-01-24 12:15:00,152.27,152.33,151.98,152.0,8142.0,138.2999,138.3543,138.0365,138.0546,8142.0
2020-01-24 12:20:00,152.02,152.29,152.02,152.28,4040.0,138.0728,138.318,138.0728,138.3089,4040.0
2020-01-24 12:25:00,152.32,152.36,152.17,152.27,5318.0,138.3453,138.3816,138.209,138.2999,5318.0
2020-01-24 12:30:00,152.31,152.47,152.29,152.43,11011.0,138.3362,138.4815,138.318,138.4452,11011.0
2020-01-24 12:35:00,152.41,152.41,152.3,152.36,7357.0,138.427,138.427,138.3271,138.3816,7357.0
2020-01-24 12:40:00,152.33,152.44,152.28,152.29,8946.0,138.3543,138.4543,138.3089,138.318,8946.0
2020-01-24 12:45:00,152.27,152.3,152.15,152.25,5989.0,138.2999,138.3271,138.1909,138.2817,5989.0
2020-01-24 12:50:00,152.21,152.31,152.18,152.25,5662.0,138.2454,138.3362,138.2181,138.2817,5662.0
2020-01-24 12:55:00,152.24,152.26,152.18,152.25,4656.0,138.2726,138.2908,138.2181,138.2817,4656.0
2020-01-24 13:00:00,152.25,152.26,152.06,152.06,5598.0,138.2817,138.2908,138.1091,138.1091,5598.0
2020-01-24 13:05:00,152.05,152.15,151.99,152.13,4802.0,138.1,138.1909,138.0455,138.1727,4802.0
2020-01-24 13:10:00,152.11,152.11,151.94,151.98,8222.0,138.1545,138.1545,138.0001,138.0365,8222.0
2020-01-24 13:15:00,152.0,152.07,151.97,151.97,6032.0,138.0546,138.1182,138.0274,138.0274,6032.0
2020-01-24 13:20:00,151.98,152.07,151.98,152.06,6565.0,138.0365,138.1182,138.0365,138.1091,6565.0
2020-01-24 13:25:00,152.06,152.06,151.91,151.94,6047.0,138.1091,138.1091,137.9729,138.0001,6047.0
2020-01-24 13:30:00,151.96,151.97,151.83,151.9,7589.0,138.0183,138.0274,137.9002,137.9638,7589.0
2020-01-24 13:35:00,151.89,151.97,151.87,151.89,8154.0,137.9547,138.0274,137.9365,137.9547,8154.0
2020-01-24 13:40:00,151.92,151.92,151.74,151.83,4172.0,137.982,137.982,137.8185,137.9002,4172.0
2020-01-24 13:45:00,151.87,151.97,151.82,151.82,35101.0,137.9365,138.0274,137.8911,137.8911,35101.0
2020-01-24 13:50:00,151.82,151.9,151.69,151.9,6028.0,137.8911,137.9638,137.7731,137.9638,6028.0
2020-01-24 13:55:00,151.89,151.92,151.8,151.92,7890.0,137.9547,137.982,137.873,137.982,7890.0
2020-01-24 14:00:00,151.89,151.91,151.68,151.81,6695.0,137.9547,137.9729,137.764,137.8821,6695.0
2020-01-24 14:05:00,151.84,151.93,151.78,151.93,7939.0,137.9093,137.991,137.8548,137.991,7939.0
2020-01-24 14:10:00,151.93,151.94,151.76,151.83,8108.0,137.991,138.0001,137.8366,137.9002,8108.0
2020-01-24 14:15:00,151.82,151.86,151.65,151.68,9002.0,137.8911,137.9275,137.7367,137.764,9002.0
2020-01-24 14:20:00,151.69,151.74,151.6,151.73,7392.0,137.7731,137.8185,137.6913,137.8094,7392.0
2020-01-24 14:25:00,151.75,151.87,151.7,151.74,8532.0,137.8276,137.9365,137.7821,137.8185,8532.0
2020-01-24 14:30:00,151.78,151.95,151.78,151.83,9529.0,137.8548,138.0092,137.8548,137.9002,9529.0
2020-01-24 14:35:00,151.84,151.84,151.68,151.82,5105.0,137.9093,137.9093,137.764,137.8911,5105.0
2020-01-24 14:40:00,151.83,151.87,151.76,151.8,11456.0,137.9002,137.9365,137.8366,137.873,11456.0
2020-01-24 14:45:00,151.76,151.87,151.67,151.86,8234.0,137.8366,137.9365,137.7549,137.9275,8234.0
2020-01-24 14:50:00,151.86,151.91,151.82,151.87,8481.0,137.9275,137.9729,137.8911,137.9365,8481.0
2020-01-24 14:55:00,151.87,151.99,151.86,151.98,11991.0,137.9365,138.0455,137.9275,138.0365,11991.0
2020-01-24 15:00:00,151.99,151.99,151.84,151.85,12622.0,138.0455,138.0455,137.9093,137.9184,12622.0
2020-01-24 15:05:00,151.86,151.92,151.8,151.85,6719.0,137.9275,137.982,137.873,137.9184,6719.0
2020-01-24 15:10:00,151.86,151.93,151.78,151.86,9278.0,137.9275,137.991,137.8548,137.9275,9278.0
2020-01-24 15:15:00,151.87,151.97,151.83,151.94,12577.0,137.9365,138.0274,137.9002,138.0001,12577.0
2020-01-24 15:20:00,151.93,152.1,151.92,152.08,10902.0,137.991,138.1454,137.982,138.1273,10902.0
2020-01-24 15:25:00,152.09,152.24,152.07,152.14,8482.0,138.1364,138.2726,138.1182,138.1818,8482.0
2020-01-24 15:30:00,152.14,152.16,151.84,151.94,15130.0,138.1818,138.1999,137.9093,138.0001,15130.0
2020-01-24 15:35:00,151.96,152.13,151.91,151.91,9473.0,138.0183,138.1727,137.9729,137.9729,9473.0
2020-01-24 15:40:00,151.92,151.93,151.73,151.92,14856.0,137.982,137.991,137.8094,137.982,14856.0
2020-01-24 15:45:00,151.93,152.15,151.9,152.11,16153.0,137.991,138.1909,137.9638,138.1545,16153.0
2020-01-24 15:50:00,152.1,152.38,152.04,152.36,27241.0,138.1454,138.3998,138.091,138.3816,27241.0
2020-01-24 15:55:00,152.4,152.44,152.0,152.0,119605.0,138.4179,138.4543,138.0546,138.0546,119605.0
2020-01-27 09:30:00,150.99,151.83,150.72,151.39,28714.0,137.1373,137.9002,136.8921,137.5006,28714.0
2020-01-27 09:35:00,151.47,151.78,151.25,151.28,37342.0,137.5732,137.8548,137.3734,137.4007,37342.0
2020-01-27 09:40:00,151.35,151.56,150.99,151.29,14286.0,137.4643,137.655,137.1373,137.4098,14286.0
2020-01-27 09:45:00,151.45,151.79,151.37,151.79,9409.0,137.5551,137.8639,137.4824,137.8639,9409.0
2020-01-27 09:50:00,151.81,151.88,151.56,151.63,7159.0,137.8821,137.9456,137.655,137.7186,7159.0
2020-01-27 09:55:00,151.56,151.65,151.43,151.54,8056.0,137.655,137.7367,137.5369,137.6368,8056.0
2020-01-27 10:00:00,151.53,151.54,151.23,151.27,4108.0,137.6277,137.6368,137.3553,137.3916,4108.0
2020-01-27 10:05:00,151.19,151.32,151.15,151.31,5429.0,137.3189,137.437,137.2826,137.4279,5429.0
2020-01-27 10:10:00,151.24,151.46,151.24,151.31,4939.0,137.3643,137.5642,137.3643,137.4279,4939.0
2020-01-27 10:15:00,151.34,151.4,151.03,151.03,5581.0,137.4552,137.5097,137.1736,137.1736,5581.0
2020-01-27 10:20:00,150.96,151.01,150.86,150.86,4041.0,137.11,137.1555,137.0192,137.0192,4041.0
2020-01-27 10:25:00,150.8,151.09,150.77,151.05,8088.0,136.9647,137.2281,136.9375,137.1918,8088.0
2020-01-27 10:30:00,151.05,151.2,150.98,151.01,4588.0,137.1918,137.328,137.1282,137.1555,4588.0
2020-01-27 10:35:00,151.01,151.21,150.98,151.2,3450.0,137.1555,137.3371,137.1282,137.328,3450.0
2020-01-27 10:40:00,151.17,151.22,151.01,151.02,6375.0,137.3008,137.3462,137.1555,137.1645,6375.0
2020-01-27 10:45:00,151.0,151.07,150.82,150.83,4771.0,137.1464,137.2099,136.9829,136.992,4771.0
2020-01-27 10:50:00,150.85,150.87,150.7,150.7,7281.0,137.0101,137.0283,136.8739,136.8739,7281.0
2020-01-27 10:55:00,150.68,150.95,150.68,150.86,3781.0,136.8557,137.101,136.8557,137.0192,3781.0
2020-01-27 11:00:00,150.82,150.96,150.82,150.96,7139.0,136.9829,137.11,136.9829,137.11,7139.0
2020-01-27 11:05:00,151.01,151.03,150.86,150.87,6465.0,137.1555,137.1736,137.0192,137.0283,6465.0
2020-01-27 11:10:00,150.83,150.86,150.7,150.7,3568.0,136.992,137.0192,136.8739,136.8739,3568.0
2020-01-27 11:15:00,150.71,150.71,150.59,150.62,3996.0,136.883,136.883,136.774,136.8012,3996.0
2020-01-27 11:20:00,150.6,150.96,150.59,150.84,19716.0,136.7831,137.11,136.774,137.001,19716.0
2020-01-27 11:25:00,150.86,150.96,150.81,150.85,16388.0,137.0192,137.11,136.9738,137.0101,16388.0
2020-01-27 11:30:00,150.86,150.96,150.69,150.8,13975.0,137.0192,137.11,136.8648,136.9647,13975.0
2020-01-27 11:35:00,150.83,150.93,150.78,150.83,6670.0,136.992,137.0828,136.9466,136.992,6670.0
2020-01-27 11:40:00,150.82,150.9,150.79,150.88,3835.0,136.9829,137.0555,136.9556,137.0374,3835.0
2020-01-27 11:45:00,150.88,150.88,150.75,150.75,6205.0,137.0374,137.0374,136.9193,136.9193,6205.0
2020-01-27 11:50:00,150.74,150.74,150.61,150.65,6337.0,136.9102,136.9102,136.7921,136.8285,6337.0
2020-01-27 11:55:00,150.62,150.71,150.56,150.56,13926.0,136.8012,136.883,136.7467,136.7467,13926.0
2020-01-27 12:00:00,150.52,150.66,150.5,150.61,7269.0,136.7104,136.8376,136.6922,136.7921,7269.0
2020-01-27 12:05:00,150.6,150.78,150.6,150.74,3278.0,136.7831,136.9466,136.7831,136.9102,3278.0
2020-01-27 12:10:00,150.77,150.93,150.75,150.85,17241.0,136.9375,137.0828,136.9193,137.0101,17241.0
2020-01-27 12:15:00,150.91,150.99,150.86,150.88,4016.0,137.0646,137.1373,137.0192,137.0374,4016.0
2020-01-27 12:20:00,150.89,151.02,150.89,150.92,3755.0,137.0465,137.1645,137.0465,137.0737,3755.0
2020-01-27 12:25:00,150.92,150.96,150.88,150.96,2151.0,137.0737,137.11,137.0374,137.11,2151.0
2020-01-27 12:30:00,150.95,150.99,150.9,150.92,3668.0,137.101,137.1373,137.0555,137.0737,3668.0
2020-01-27 12:35:00,150.89,150.97,150.88,150.97,2315.0,137.0465,137.1191,137.0374,137.1191,2315.0
2020-01-27 12:40:00,150.94,151.16,150.91,151.14,4420.0,137.0919,137.2917,137.0646,137.2735,4420.0
2020-01-27 12:45:00,151.13,151.15,151.07,151.12,20350.0,137.2644,137.2826,137.2099,137.2554,20350.0
2020-01-27 12:50:00,151.13,151.23,151.04,151.07,5089.0,137.2644,137.3553,137.1827,137.2099,5089.0
2020-01-27 12:55:00,151.04,151.12,150.98,151.08,7001.0,137.1827,137.2554,137.1282,137.219,7001.0
2020-01-27 13:00:00,151.07,151.24,151.05,151.24,1730.0,137.2099,137.3643,137.1918,137.3643,1730.0
2020-01-27 13:05:00,151.22,151.22,151.14,151.18,2442.0,137.3462,137.3462,137.2735,137.3099,2442.0
2020-01-27 13:10:00,151.14,151.16,151.03,151.06,7891.0,137.2735,137.2917,137.1736,137.2009,7891.0
2020-01-27 13:15:00,151.11,151.26,151.11,151.24,2214.0,137.2463,137.3825,137.2463,137.3643,2214.0
2020-01-27 13:20:00,151.26,151.3,151.22,151.22,1909.0,137.3825,137.4188,137.3462,137.3462,1909.0
2020-01-27 13:25:00,151.19,151.36,151.19,151.36,3230.0,137.3189,137.4733,137.3189,137.4733,3230.0
2020-01-27 13:30:00,151.31,151.37,151.16,151.19,6144.0,137.4279,137.4824,137.2917,137.3189,6144.0
2020-01-27 13:35:00,151.23,151.26,151.15,151.2,4343.0,137.3553,137.3825,137.2826,137.328,4343.0
2020-01-27 13:40:00,151.17,151.19,151.04,151.07,4810.0,137.3008,137.3189,137.1827,137.2099,4810.0
2020-01-27 13:45:00,151.05,151.06,150.97,151.0,2905.0,137.1918,137.2009,137.1191,137.1464,2905.0
2020-01-27 13:50:00,151.0,151.0,150.8,150.81,2689.0,137.1464,137.1464,136.9647,136.9738,2689.0
2020-01-27 13:55:00,150.81,150.96,150.8,150.89,5970.0,136.9738,137.11,136.9647,137.0465,5970.0
2020-01-27 14:00:00,150.91,150.94,150.71,150.82,5602.0,137.0646,137.0919,136.883,136.9829,5602.0
2020-01-27 14:05:00,150.84,150.98,150.82,150.93,4115.0,137.001,137.1282,136.9829,137.0828,4115.0
2020-01-27 14:10:00,150.92,151.02,150.9,150.97,4895.0,137.0737,137.1645,137.0555,137.1191,4895.0
2020-01-27 14:15:00,150.98,151.03,150.91,150.94,2561.0,137.1282,137.1736,137.0646,137.0919,2561.0
2020-01-27 14:20:00,150.91,150.91,150.73,150.78,5412.0,137.0646,137.0646,136.9011,136.9466,5412.0
2020-01-27 14:25:00,150.84,150.85,150.75,150.83,2352.0,137.001,137.0101,136.9193,136.992,2352.0
2020-01-27 14:30:00,150.83,150.93,150.73,150.82,3915.0,136.992,137.0828,136.9011,136.9829,3915.0
2020-01-27 14:35:00,150.79,150.86,150.73,150.84,3616.0,136.9556,137.0192,136.9011,137.001,3616.0
2020-01-27 14:40:00,150.9,150.9,150.78,150.84,2800.0,137.0555,137.0555,136.9466,137.001,2800.0
2020-01-27 14:45:00,150.81,150.83,150.7,150.75,5968.0,136.9738,136.992,136.8739,136.9193,5968.0
2020-01-27 14:50:00,150.7,150.81,150.63,150.68,3605.0,136.8739,136.9738,136.8103,136.8557,3605.0
2020-01-27 14:55:00,150.67,150.79,150.61,150.79,4692.0,136.8466,136.9556,136.7921,136.9556,4692.0
2020-01-27 15:00:00,150.77,150.88,150.71,150.82,6093.0,136.9375,137.0374,136.883,136.9829,6093.0
2020-01-27 15:05:00,150.86,150.91,150.77,150.8,10962.0,137.0192,137.0646,136.9375,136.9647,10962.0
2020-01-27 15:10:00,150.78,150.78,150.56,150.61,7453.0,136.9466,136.9466,136.7467,136.7921,7453.0
2020-01-27 15:15:00,150.66,150.8,150.65,150.78,5840.0,136.8376,136.9647,136.8285,136.9466,5840.0
2020-01-27 15:20:00,150.75,150.82,150.73,150.77,6519.0,136.9193,136.9829,136.9011,136.9375,6519.0
2020-01-27 15:25:00,150.76,150.86,150.72,150.78,11440.0,136.9284,137.0192,136.8921,136.9466,11440.0
2020-01-27 15:30:00,150.75,150.75,150.52,150.57,13054.0,136.9193,136.9193,136.7104,136.7558,13054.0
2020-01-27 15:35:00,150.55,150.61,150.48,150.61,9994.0,136.7377,136.7921,136.6741,136.7921,9994.0
2020-01-27 15:40:00,150.63,150.76,150.63,150.72,10690.0,136.8103,136.9284,136.8103,136.8921,10690.0
2020-01-27 15:45:00,150.7,150.77,150.5,150.5,20582.0,136.8739,136.9375,136.6922,136.6922,20582.0
2020-01-27 15:50:00,150.49,150.57,150.42,150.52,27513.0,136.6832,136.7558,136.6196,136.7104,27513.0
2020-01-27 15:55:00,150.5,150.69,150.38,150.39,80887.0,136.6922,136.8648,136.5833,136.5923,80887.0
2020-01-28 09:30:00,150.87,151.57,150.74,151.4,24839.0,137.0283,137.6641,136.9102,137.5097,24839.0
2020-01-28 09:35:00,151.29,152.12,151.15,151.89,30382.0,137.4098,138.1636,137.2826,137.9547,30382.0
2020-01-28 09:40:00,151.75,151.96,151.59,151.94,6432.0,137.8276,138.0183,137.6822,138.0001,6432.0
2020-01-28 09:45:00,151.98,152.07,151.66,151.66,17013.0,138.0365,138.1182,137.7458,137.7458,17013.0
2020-01-28 09:50:00,151.67,151.9,151.64,151.82,27567.0,137.7549,137.9638,137.7277,137.8911,27567.0
2020-01-28 09:55:00,151.86,152.41,151.82,152.41,10670.0,137.9275,138.427,137.8911,138.427,10670.0
2020-01-28 10:00:00,152.34,152.39,152.04,152.04,10844.0,138.3634,138.4088,138.091,138.091,10844.0
2020-01-28 10:05:00,152.02,152.34,152.02,152.34,7010.0,138.0728,138.3634,138.0728,138.3634,7010.0
2020-01-28 10:10:00,152.28,152.46,152.28,152.37,29660.0,138.3089,138.4724,138.3089,138.3907,29660.0
2020-01-28 10:15:00,152.34,152.4,152.03,152.14,6909.0,138.3634,138.4179,138.0819,138.1818,6909.0
2020-01-28 10:20:00,152.13,152.28,152.06,152.26,19896.0,138.1727,138.3089,138.1091,138.2908,19896.0
2020-01-28 10:25:00,152.28,152.44,152.18,152.18,16303.0,138.3089,138.4543,138.2181,138.2181,16303.0
2020-01-28 10:30:00,152.21,152.25,151.95,152.08,12370.0,138.2454,138.2817,138.0092,138.1273,12370.0
2020-01-28 10:35:00,152.02,152.06,151.94,151.94,7056.0,138.0728,138.1091,138.0001,138.0001,7056.0
2020-01-28 10:40:00,151.94,152.14,151.92,152.11,6995.0,138.0001,138.1818,137.982,138.1545,6995.0
2020-01-28 10:45:00,152.11,152.12,151.6,151.7,24803.0,138.1545,138.1636,137.6913,137.7821,24803.0
2020-01-28 10:50:00,151.68,151.69,151.33,151.54,32818.0,137.764,137.7731,137.4461,137.6368,32818.0
2020-01-28 10:55:00,151.52,151.77,151.52,151.63,7136.0,137.6187,137.8457,137.6187,137.7186,7136.0
2020-01-28 11:00:00,151.65,151.72,151.57,151.57,10569.0,137.7367,137.8003,137.6641,137.6641,10569.0
2020-01-28 11:05:00,151.62,151.68,151.53,151.53,7568.0,137.7095,137.764,137.6277,137.6277,7568.0
2020-01-28 11:10:00,151.51,151.61,151.49,151.52,13892.0,137.6096,137.7004,137.5914,137.6187,13892.0
2020-01-28 11:15:00,151.49,151.55,151.39,151.39,7196.0,137.5914,137.6459,137.5006,137.5006,7196.0
2020-01-28 11:20:00,151.42,151.57,151.39,151.56,4648.0,137.5278,137.6641,137.5006,137.655,4648.0
2020-01-28 11:25:00,151.58,151.65,151.44,151.47,6826.0,137.6732,137.7367,137.546,137.5732,6826.0
2020-01-28 11:30:00,151.47,151.55,151.44,151.51,5566.0,137.5732,137.6459,137.546,137.6096,5566.0
2020-01-28 11:35:00,151.53,151.55,151.44,151.45,5500.0,137.6277,137.6459,137.546,137.5551,5500.0
2020-01-28 11:40:00,151.42,151.48,151.37,151.42,3461.0,137.5278,137.5823,137.4824,137.5278,3461.0
2020-01-28 11:45:00,151.39,151.4,151.31,151.36,7088.0,137.5006,137.5097,137.4279,137.4733,7088.0
2020-01-28 11:50:00,151.38,151.44,151.37,151.41,6370.0,137.4915,137.546,137.4824,137.5188,6370.0
2020-01-28 11:55:00,151.44,151.48,151.42,151.46,3680.0,137.546,137.5823,137.5278,137.5642,3680.0
2020-01-28 12:00:00,151.48,151.53,151.39,151.45,3453.0,137.5823,137.6277,137.5006,137.5551,3453.0
2020-01-28 12:05:00,151.43,151.48,151.42,151.46,1103.0,137.5369,137.5823,137.5278,137.5642,1103.0
2020-01-28 12:10:00,151.48,151.5,151.36,151.43,8722.0,137.5823,137.6005,137.4733,137.5369,8722.0
2020-01-28 12:15:00,151.39,151.51,151.35,151.44,8028.0,137.5006,137.6096,137.4643,137.546,8028.0
2020-01-28 12:20:00,151.47,151.62,151.45,151.55,5341.0,137.5732,137.7095,137.5551,137.6459,5341.0
2020-01-28 12:25:00,151.58,151.58,151.42,151.44,15873.0,137.6732,137.6732,137.5278,137.546,15873.0
2020-01-28 12:30:00,151.45,151.47,151.33,151.33,6290.0,137.5551,137.5732,137.4461,137.4461,6290.0
2020-01-28 12:35:00,151.35,151.35,151.24,151.25,18500.0,137.4643,137.4643,137.3643,137.3734,18500.0
2020-01-28 12:40:00,151.24,151.42,151.2,151.35,8154.0,137.3643,137.5278,137.328,137.4643,8154.0
2020-01-28 12:45:00,151.37,151.58,151.37,151.58,1536.0,137.4824,137.6732,137.4824,137.6732,1536.0
2020-01-28 12:50:00,151.62,151.66,151.48,151.53,5575.0,137.7095,137.7458,137.5823,137.6277,5575.0
2020-01-28 12:55:00,151.52,151.52,151.39,151.44,11437.0,137.6187,137.6187,137.5006,137.546,11437.0
2020-01-28 13:00:00,151.45,151.45,151.35,151.35,4681.0,137.5551,137.5551,137.4643,137.4643,4681.0
2020-01-28 13:05:00,151.35,151.4,151.3,151.4,4874.0,137.4643,137.5097,137.4188,137.5097,4874.0
2020-01-28 13:10:00,151.41,151.53,151.4,151.52,5379.0,137.5188,137.6277,137.5097,137.6187,5379.0
2020-01-28 13:15:00,151.52,151.55,151.47,151.52,6111.0,137.6187,137.6459,137.5732,137.6187,6111.0
2020-01-28 13:20:00,151.52,151.53,151.47,151.5,8643.0,137.6187,137.6277,137.5732,137.6005,8643.0
2020-01-28 13:25:00,151.49,151.49,151.42,151.46,6101.0,137.5914,137.5914,137.5278,137.5642,6101.0
2020-01-28 13:30:00,151.46,151.48,151.26,151.27,8512.0,137.5642,137.5823,137.3825,137.3916,8512.0
2020-01-28 13:35:00,151.25,151.26,151.13,151.15,9218.0,137.3734,137.3825,137.2644,137.2826,9218.0
2020-01-28 13:40:00,151.16,151.27,151.15,151.2,8374.0,137.2917,137.3916,137.2826,137.328,8374.0
2020-01-28 13:45:00,151.21,151.35,151.2,151.34,6430.0,137.3371,137.4643,137.328,137.4552,6430.0
2020-01-28 13:50:00,151.34,151.35,151.21,151.26,8949.0,137.4552,137.4643,137.3371,137.3825,8949.0
2020-01-28 13:55:00,151.25,151.26,151.1,151.2,7460.0,137.3734,137.3825,137.2372,137.328,7460.0
2020-01-28 14:00:00,151.2,151.24,151.13,151.18,8185.0,137.328,137.3643,137.2644,137.3099,8185.0
2020-01-28 14:05:00,151.16,151.22,151.12,151.21,9916.0,137.2917,137.3462,137.2554,137.3371,9916.0
2020-01-28 14:10:00,151.21,151.32,151.18,151.32,10312.0,137.3371,137.437,137.3099,137.437,10312.0
2020-01-28 14:15:00,151.33,151.57,151.31,151.5,8068.0,137.4461,137.6641,137.4279,137.6005,8068.0
2020-01-28 14:20:00,151.49,151.49,151.4,151.43,8526.0,137.5914,137.5914,137.5097,137.5369,8526.0
2020-01-28 14:25:00,151.44,151.48,151.41,151.44,7306.0,137.546,137.5823,137.5188,137.546,7306.0
2020-01-28 14:30:00,151.43,151.43,151.32,151.41,11022.0,137.5369,137.5369,137.437,137.5188,11022.0
2020-01-28 14:35:00,151.41,151.47,151.38,151.42,10229.0,137.5188,137.5732,137.4915,137.5278,10229.0
2020-01-28 14:40:00,151.41,151.46,151.38,151.45,10841.0,137.5188,137.5642,137.4915,137.5551,10841.0
2020-01-28 14:45:00,151.46,151.46,151.31,151.33,7471.0,137.5642,137.5642,137.4279,137.4461,7471.0
2020-01-28 14:50:00,151.31,151.35,151.29,151.31,23902.0,137.4279,137.4643,137.4098,137.4279,23902.0
2020-01-28 14:55:00,151.31,151.32,151.22,151.23,12282.0,137.4279,137.437,137.3462,137.3553,12282.0
2020-01-28 15:00:00,151.2,151.23,151.01,151.03,21578.0,137.328,137.3553,137.1555,137.1736,21578.0
2020-01-28 15:05:00,151.03,151.08,151.0,151.03,15338.0,137.1736,137.219,137.1464,137.1736,15338.0
2020-01-28 15:10:00,151.02,151.16,151.01,151.12,15133.0,137.1645,137.2917,137.1555,137.2554,15133.0
2020-01-28 15:15:00,151.12,151.16,151.07,151.14,10526.0,137.2554,137.2917,137.2099,137.2735,10526.0
2020-01-28 15:20:00,151.14,151.29,151.14,151.29,9497.0,137.2735,137.4098,137.2735,137.4098,9497.0
2020-01-28 15:25:00,151.29,151.32,151.26,151.32,14316.0,137.4098,137.437,137.3825,137.437,14316.0
2020-01-28 15:30:00,151.34,151.35,151.22,151.34,20421.0,137.4552,137.4643,137.3462,137.4552,20421.0
2020-01-28 15:35:00,151.36,151.44,151.32,151.33,19484.0,137.4733,137.546,137.437,137.4461,19484.0
2020-01-28 15:40:00,151.32,151.39,151.24,151.33,86699.0,137.437,137.5006,137.3643,137.4461,86699.0
2020-01-28 15:45:00,151.34,151.38,151.26,151.29,25517.0,137.4552,137.4915,137.3825,137.4098,25517.0
2020-01-28 15:50:00,151.28,151.31,151.11,151.12,38661.0,137.4007,137.4279,137.2463,137.2554,38661.0
2020-01-28 15:55:00,151.12,151.28,150.9,150.98,85706.0,137.2554,137.4007,137.0555,137.1282,85706.0
2020-01-29 09:30:00,151.56,151.56,150.92,151.24,22296.0,137.655,137.655,137.0737,137.3643,22296.0
2020-01-29 09:35:00,151.19,151.4,151.05,151.4,8164.0,137.3189,137.5097,137.1918,137.5097,8164.0
2020-01-29 09:40:00,151.48,151.68,151.45,151.63,6951.0,137.5823,137.764,137.5551,137.7186,6951.0
2020-01-29 09:45:00,151.7,151.7,151.37,151.56,7784.0,137.7821,137.7821,137.4824,137.655,7784.0
2020-01-29 09:50:00,151.55,151.7,151.5,151.63,3433.0,137.6459,137.7821,137.6005,137.7186,3433.0
2020-01-29 09:55:00,151.59,151.6,150.99,151.05,7733.0,137.6822,137.6913,137.1373,137.1918,7733.0
2020-01-29 10:00:00,151.16,151.41,151.06,151.2,7923.0,137.2917,137.5188,137.2009,137.328,7923.0
2020-01-29 10:05:00,151.2,151.28,151.09,151.21,10550.0,137.328,137.4007,137.2281,137.3371,10550.0
2020-01-29 10:10:00,151.25,151.25,150.99,151.02,5945.0,137.3734,137.3734,137.1373,137.1645,5945.0
2020-01-29 10:15:00,151.02,151.21,151.0,151.17,4595.0,137.1645,137.3371,137.1464,137.3008,4595.0
2020-01-29 10:20:00,151.19,151.27,151.16,151.21,5761.0,137.3189,137.3916,137.2917,137.3371,5761.0
2020-01-29 10:25:00,151.21,151.47,151.15,151.47,15028.0,137.3371,137.5732,137.2826,137.5732,15028.0
2020-01-29 10:30:00,151.42,151.48,151.31,151.44,14323.0,137.5278,137.5823,137.4279,137.546,14323.0
2020-01-29 10:35:00,151.44,151.45,151.19,151.25,5684.0,137.546,137.5551,137.3189,137.3734,5684.0
2020-01-29 10:40:00,151.26,151.38,151.26,151.33,4466.0,137.3825,137.4915,137.3825,137.4461,4466.0
2020-01-29 10:45:00,151.32,151.51,151.23,151.51,3780.0,137.437,137.6096,137.3553,137.6096,3780.0
2020-01-29 10:50:00,151.51,151.6,151.49,151.51,4228.0,137.6096,137.6913,137.5914,137.6096,4228.0
2020-01-29 10:55:00,151.55,151.62,151.48,151.56,4168.0,137.6459,137.7095,137.5823,137.655,4168.0
2020-01-29 11:00:00,151.57,151.69,151.54,151.69,2898.0,137.6641,137.7731,137.6368,137.7731,2898.0
2020-01-29 11:05:00,151.7,151.75,151.64,151.75,4804.0,137.7821,137.8276,137.7277,137.8276,4804.0
2020-01-29 11:10:00,151.78,151.87,151.7,151.87,6789.0,137.8548,137.9365,137.7821,137.9365,6789.0
2020-01-29 11:15:00,151.88,151.94,151.79,151.83,9791.0,137.9456,138.0001,137.8639,137.9002,9791.0
2020-01-29 11:20:00,151.84,151.96,151.84,151.96,4889.0,137.9093,138.0183,137.9093,138.0183,4889.0
2020-01-29 11:25:00,151.96,152.05,151.95,152.0,4872.0,138.0183,138.1,138.0092,138.0546,4872.0
2020-01-29 11:30:00,151.99,151.99,151.82,151.86,7772.0,138.0455,138.0455,137.8911,137.9275,7772.0
2020-01-29 11:35:00,151.86,151.97,151.85,151.94,8384.0,137.9275,138.0274,137.9184,138.0001,8384.0
2020-01-29 11:40:00,151.94,151.95,151.89,151.91,6379.0,138.0001,138.0092,137.9547,137.9729,6379.0
2020-01-29 11:45:00,151.92,152.03,151.92,151.97,3581.0,137.982,138.0819,137.982,138.0274,3581.0
2020-01-29 11:50:00,151.97,152.15,151.96,152.13,3984.0,138.0274,138.1909,138.0183,138.1727,3984.0
2020-01-29 11:55:00,152.13,152.23,152.09,152.23,10339.0,138.1727,138.2635,138.1364,138.2635,10339.0
2020-01-29 12:00:00,152.25,152.26,152.05,152.09,46445.0,138.2817,138.2908,138.1,138.1364,46445.0
2020-01-29 12:05:00,152.11,152.13,152.07,152.09,3203.0,138.1545,138.1727,138.1182,138.1364,3203.0
2020-01-29 12:10:00,152.06,152.12,152.05,152.08,2746.0,138.1091,138.1636,138.1,138.1273,2746.0
2020-01-29 12:15:00,152.11,152.11,151.98,151.99,1844.0,138.1545,138.1545,138.0365,138.0455,1844.0
2020-01-29 12:20:00,151.97,152.05,151.97,152.05,2381.0,138.0274,138.1,138.0274,138.1,2381.0
2020-01-29 12:25:00,152.04,152.08,152.04,152.05,2261.0,138.091,138.1273,138.091,138.1,2261.0
2020-01-29 12:30:00,152.06,152.11,152.04,152.06,3198.0,138.1091,138.1545,138.091,138.1091,3198.0
2020-01-29 12:35:00,152.09,152.11,152.07,152.11,900.0,138.1364,138.1545,138.1182,138.1545,900.0
2020-01-29 12:40:00,152.11,152.11,151.96,152.04,2500.0,138.1545,138.1545,138.0183,138.091,2500.0
2020-01-29 12:45:00,152.0,152.01,151.93,151.99,2531.0,138.0546,138.0637,137.991,138.0455,2531.0
2020-01-29 12:50:00,151.99,152.09,151.98,152.07,3429.0,138.0455,138.1364,138.0365,138.1182,3429.0
2020-01-29 12:55:00,152.04,152.1,152.03,152.1,2866.0,138.091,138.1454,138.0819,138.1454,2866.0
2020-01-29 13:00:00,152.12,152.13,151.99,152.04,2655.0,138.1636,138.1727,138.0455,138.091,2655.0
2020-01-29 13:05:00,152.01,152.04,151.99,152.04,1773.0,138.0637,138.091,138.0455,138.091,1773.0
2020-01-29 13:10:00,152.03,152.08,152.01,152.04,3074.0,138.0819,138.1273,138.0637,138.091,3074.0
2020-01-29 13:15:00,152.0,152.1,151.98,152.1,5601.0,138.0546,138.1454,138.0365,138.1454,5601.0
2020-01-29 13:20:00,152.07,152.08,152.01,152.06,2616.0,138.1182,138.1273,138.0637,138.1091,2616.0
2020-01-29 13:25:00,152.06,152.16,152.04,152.16,3416.0,138.1091,138.1999,138.091,138.1999,3416.0
2020-01-29 13:30:00,152.15,152.18,152.1,152.18,1316.0,138.1909,138.2181,138.1454,138.2181,1316.0
2020-01-29 13:35:00,152.18,152.21,152.08,152.12,3301.0,138.2181,138.2454,138.1273,138.1636,3301.0
2020-01-29 13:40:00,152.11,152.15,152.08,152.08,4564.0,138.1545,138.1909,138.1273,138.1273,4564.0
2020-01-29 13:45:00,152.1,152.1,152.0,152.01,3769.0,138.1454,138.1454,138.0546,138.0637,3769.0
2020-01-29 13:50:00,152.01,152.07,151.99,152.03,3833.0,138.0637,138.1182,138.0455,138.0819,3833.0
2020-01-29 13:55:00,152.01,152.01,151.56,151.56,4073.0,138.0637,138.0637,137.655,137.655,4073.0
2020-01-29 14:00:00,151.67,151.98,151.62,151.96,6667.0,137.7549,138.0365,137.7095,138.0183,6667.0
2020-01-29 14:05:00,151.97,152.03,151.94,151.94,4738.0,138.0274,138.0819,138.0001,138.0001,4738.0
2020-01-29 14:10:00,151.92,151.92,151.82,151.84,3666.0,137.982,137.982,137.8911,137.9093,3666.0
2020-01-29 14:15:00,151.86,151.87,151.77,151.86,8219.0,137.9275,137.9365,137.8457,137.9275,8219.0
2020-01-29 14:20:00,151.87,151.96,151.76,151.83,8332.0,137.9365,138.0183,137.8366,137.9002,8332.0
2020-01-29 14:25:00,151.8,151.88,151.8,151.84,2490.0,137.873,137.9456,137.873,137.9093,2490.0
2020-01-29 14:30:00,151.82,151.89,151.81,151.82,5800.0,137.8911,137.9547,137.8821,137.8911,5800.0
2020-01-29 14:35:00,151.81,151.91,151.73,151.84,7539.0,137.8821,137.9729,137.8094,137.9093,7539.0
2020-01-29 14:40:00,151.87,151.87,151.75,151.8,17338.0,137.9365,137.9365,137.8276,137.873,17338.0
2020-01-29 14:45:00,151.77,151.78,151.63,151.67,5060.0,137.8457,137.8548,137.7186,137.7549,5060.0
2020-01-29 14:50:00,151.64,151.68,151.54,151.59,5454.0,137.7277,137.764,137.6368,137.6822,5454.0
2020-01-29 14:55:00,151.6,151.61,151.5,151.5,5202.0,137.6913,137.7004,137.6005,137.6005,5202.0
2020-01-29 15:00:00,151.52,151.57,151.22,151.29,7461.0,137.6187,137.6641,137.3462,137.4098,7461.0
2020-01-29 15:05:00,151.28,151.43,151.28,151.43,4176.0,137.4007,137.5369,137.4007,137.5369,4176.0
2020-01-29 15:10:00,151.45,151.45,151.04,151.08,12349.0,137.5551,137.5551,137.1827,137.219,12349.0
2020-01-29 15:15:00,151.05,151.09,150.93,150.99,11102.0,137.1918,137.2281,137.0828,137.1373,11102.0
2020-01-29 15:20:00,150.98,150.99,150.79,150.96,9487.0,137.1282,137.1373,136.9556,137.11,9487.0
2020-01-29 15:25:00,150.92,151.13,150.91,151.12,8628.0,137.0737,137.2644,137.0646,137.2554,8628.0
2020-01-29 15:30:00,151.08,151.27,151.04,151.23,11570.0,137.219,137.3916,137.1827,137.3553,11570.0
2020-01-29 15:35:00,151.24,151.31,151.2,151.2,12530.0,137.3643,137.4279,137.328,137.328,12530.0
2020-01-29 15:40:00,151.18,151.18,151.01,151.14,11837.0,137.3099,137.3099,137.1555,137.2735,11837.0
2020-01-29 15:45:00,151.15,151.15,150.95,151.03,16962.0,137.2826,137.2826,137.101,137.1736,16962.0
2020-01-29 15:50:00,151.01,151.02,150.92,150.98,18651.0,137.1555,137.1645,137.0737,137.1282,18651.0
2020-01-29 15:55:00,151.0,151.15,150.85,150.89,71313.0,137.1464,137.2826,137.0101,137.0465,71313.0
2020-01-30 09:30:00,150.11,151.14,150.06,151.14,18859.0,136.338,137.2735,136.2926,137.2735,18859.0
2020-01-30 09:35:00,151.31,151.37,150.94,151.06,7100.0,137.4279,137.4824,137.0919,137.2009,7100.0
2020-01-30 09:40:00,150.83,150.83,150.45,150.69,2436.0,136.992,136.992,136.6468,136.8648,2436.0
2020-01-30 09:45:00,150.69,150.87,150.64,150.86,6912.0,136.8648,137.0283,136.8194,137.0192,6912.0
2020-01-30 09:50:00,150.78,150.94,150.78,150.9,4410.0,136.9466,137.0919,136.9466,137.0555,4410.0
2020-01-30 09:55:00,150.94,151.25,150.94,151.15,8259.0,137.0919,137.3734,137.0919,137.2826,8259.0
2020-01-30 10:00:00,151.18,151.23,150.84,150.94,16415.0,137.3099,137.3553,137.001,137.0919,16415.0
2020-01-30 10:05:00,150.92,151.02,150.92,150.95,9642.0,137.0737,137.1645,137.0737,137.101,9642.0
2020-01-30 10:10:00,150.94,151.01,150.9,150.96,4360.0,137.0919,137.1555,137.0555,137.11,4360.0
2020-01-30 10:15:00,150.98,151.14,150.97,151.14,9118.0,137.1282,137.2735,137.1191,137.2735,9118.0
2020-01-30 10:20:00,151.14,151.23,151.05,151.18,8256.0,137.2735,137.3553,137.1918,137.3099,8256.0
2020-01-30 10:25:00,151.16,151.25,151.16,151.22,3841.0,137.2917,137.3734,137.2917,137.3462,3841.0
2020-01-30 10:30:00,151.22,151.29,151.11,151.15,13155.0,137.3462,137.4098,137.2463,137.2826,13155.0
2020-01-30 10:35:00,151.12,151.18,151.1,151.13,16882.0,137.2554,137.3099,137.2372,137.2644,16882.0
2020-01-30 10:40:00,151.1,151.13,151.0,151.05,35189.0,137.2372,137.2644,137.1464,137.1918,35189.0
2020-01-30 10:45:00,151.05,151.09,150.98,151.08,15222.0,137.1918,137.2281,137.1282,137.219,15222.0
2020-01-30 10:50:00,151.06,151.11,150.98,151.07,13675.0,137.2009,137.2463,137.1282,137.2099,13675.0
2020-01-30 10:55:00,151.05,151.36,151.0,151.36,30668.0,137.1918,137.4733,137.1464,137.4733,30668.0
2020-01-30 11:00:00,151.41,151.65,151.41,151.64,5679.0,137.5188,137.7367,137.5188,137.7277,5679.0
2020-01-30 11:05:00,151.65,151.85,151.63,151.83,8612.0,137.7367,137.9184,137.7186,137.9002,8612.0
2020-01-30 11:10:00,151.83,152.01,151.83,151.93,6937.0,137.9002,138.0637,137.9002,137.991,6937.0
2020-01-30 11:15:00,151.98,152.06,151.93,152.06,5087.0,138.0365,138.1091,137.991,138.1091,5087.0
2020-01-30 11:20:00,152.06,152.35,152.02,152.34,5535.0,138.1091,138.3725,138.0728,138.3634,5535.0
2020-01-30 11:25:00,152.35,152.56,152.29,152.51,6373.0,138.3725,138.5632,138.318,138.5178,6373.0
2020-01-30 11:30:00,152.46,152.54,152.32,152.32,5854.0,138.4724,138.5451,138.3453,138.3453,5854.0
2020-01-30 11:35:00,152.32,152.58,152.32,152.5,3835.0,138.3453,138.5814,138.3453,138.5087,3835.0
2020-01-30 11:40:00,152.55,152.73,152.51,152.59,9394.0,138.5542,138.7176,138.5178,138.5905,9394.0
2020-01-30 11:45:00,152.61,152.74,152.58,152.65,5966.0,138.6087,138.7267,138.5814,138.645,5966.0
2020-01-30 11:50:00,152.69,153.1,152.69,152.94,11550.0,138.6813,139.0537,138.6813,138.9084,11550.0
2020-01-30 11:55:00,152.96,153.01,152.82,152.84,4327.0,138.9265,138.972,138.7994,138.8176,4327.0
2020-01-30 12:00:00,152.81,152.98,152.78,152.93,9071.0,138.7903,138.9447,138.7631,138.8993,9071.0
2020-01-30 12:05:00,152.96,153.05,152.87,152.93,3665.0,138.9265,139.0083,138.8448,138.8993,3665.0
2020-01-30 12:10:00,152.93,152.93,152.77,152.83,6591.0,138.8993,138.8993,138.754,138.8085,6591.0
2020-01-30 12:15:00,152.83,152.86,152.74,152.82,8242.0,138.8085,138.8357,138.7267,138.7994,8242.0
2020-01-30 12:20:00,152.83,153.05,152.83,152.86,17509.0,138.8085,139.0083,138.8085,138.8357,17509.0
2020-01-30 12:25:00,152.85,152.9,152.61,152.61,27264.0,138.8266,138.8721,138.6087,138.6087,27264.0
2020-01-30 12:30:00,152.59,152.61,152.44,152.5,2905.0,138.5905,138.6087,138.4543,138.5087,2905.0
2020-01-30 12:35:00,152.47,152.52,152.2,152.23,3612.0,138.4815,138.5269,138.2363,138.2635,3612.0
2020-01-30 12:40:00,152.2,152.46,152.1,152.43,9621.0,138.2363,138.4724,138.1454,138.4452,9621.0
2020-01-30 12:45:00,152.46,152.47,152.28,152.38,4281.0,138.4724,138.4815,138.3089,138.3998,4281.0
2020-01-30 12:50:00,152.36,152.54,152.36,152.39,3392.0,138.3816,138.5451,138.3816,138.4088,3392.0
2020-01-30 12:55:00,152.41,152.55,152.39,152.47,6546.0,138.427,138.5542,138.4088,138.4815,6546.0
2020-01-30 13:00:00,152.53,152.66,152.51,152.59,6847.0,138.536,138.6541,138.5178,138.5905,6847.0
2020-01-30 13:05:00,152.58,152.6,152.42,152.48,6871.0,138.5814,138.5996,138.4361,138.4906,6871.0
2020-01-30 13:10:00,152.46,152.53,152.43,152.53,5172.0,138.4724,138.536,138.4452,138.536,5172.0
2020-01-30 13:15:00,152.55,152.59,152.48,152.48,3783.0,138.5542,138.5905,138.4906,138.4906,3783.0
2020-01-30 13:20:00,152.47,152.61,152.45,152.57,4610.0,138.4815,138.6087,138.4633,138.5723,4610.0
2020-01-30 13:25:00,152.57,152.69,152.52,152.61,4205.0,138.5723,138.6813,138.5269,138.6087,4205.0
2020-01-30 13:30:00,152.64,152.73,152.6,152.68,2164.0,138.6359,138.7176,138.5996,138.6722,2164.0
2020-01-30 13:35:00,152.67,152.91,152.66,152.91,4588.0,138.6632,138.8811,138.6541,138.8811,4588.0
2020-01-30 13:40:00,152.95,152.95,152.87,152.95,3696.0,138.9175,138.9175,138.8448,138.9175,3696.0
2020-01-30 13:45:00,152.95,153.01,152.84,152.84,6416.0,138.9175,138.972,138.8176,138.8176,6416.0
2020-01-30 13:50:00,152.79,152.86,152.79,152.83,4329.0,138.7721,138.8357,138.7721,138.8085,4329.0
2020-01-30 13:55:00,152.8,152.83,152.71,152.74,4764.0,138.7812,138.8085,138.6995,138.7267,4764.0
2020-01-30 14:00:00,152.76,152.81,152.6,152.73,6420.0,138.7449,138.7903,138.5996,138.7176,6420.0
2020-01-30 14:05:00,152.7,152.73,152.64,152.68,5216.0,138.6904,138.7176,138.6359,138.6722,5216.0
2020-01-30 14:10:00,152.69,152.84,152.69,152.82,4634.0,138.6813,138.8176,138.6813,138.7994,4634.0
2020-01-30 14:15:00,152.78,152.88,152.77,152.87,6198.0,138.7631,138.8539,138.754,138.8448,6198.0
2020-01-30 14:20:00,152.88,152.96,152.85,152.91,5799.0,138.8539,138.9265,138.8266,138.8811,5799.0
2020-01-30 14:25:00,152.88,152.92,152.85,152.91,2867.0,138.8539,138.8902,138.8266,138.8811,2867.0
2020-01-30 14:30:00,152.91,152.92,152.84,152.84,5282.0,138.8811,138.8902,138.8176,138.8176,5282.0
2020-01-30 14:35:00,152.84,152.9,152.76,152.88,6278.0,138.8176,138.8721,138.7449,138.8539,6278.0
2020-01-30 14:40:00,152.86,153.26,152.72,152.79,13667.0,138.8357,139.199,138.7086,138.7721,13667.0
2020-01-30 14:45:00,152.85,153.21,152.74,153.21,5668.0,138.8266,139.1536,138.7267,139.1536,5668.0
2020-01-30 14:50:00,153.21,153.28,152.99,152.99,14553.0,139.1536,139.2172,138.9538,138.9538,14553.0
2020-01-30 14:55:00,153.03,153.33,153.01,153.19,16775.0,138.9901,139.2626,138.972,139.1354,16775.0
2020-01-30 15:00:00,153.2,153.54,153.2,153.48,10230.0,139.1445,139.4533,139.1445,139.3988,10230.0
2020-01-30 15:05:00,153.54,153.59,153.43,153.57,18448.0,139.4533,139.4987,139.3534,139.4806,18448.0
2020-01-30 15:10:00,153.54,153.55,153.27,153.34,10136.0,139.4533,139.4624,139.2081,139.2717,10136.0
2020-01-30 15:15:00,153.33,153.53,153.28,153.42,8972.0,139.2626,139.4443,139.2172,139.3443,8972.0
2020-01-30 15:20:00,153.44,153.58,153.38,153.5,14339.0,139.3625,139.4897,139.308,139.417,14339.0
2020-01-30 15:25:00,153.5,153.51,153.28,153.41,11987.0,139.417,139.4261,139.2172,139.3353,11987.0
2020-01-30 15:30:00,153.43,153.51,153.36,153.48,11959.0,139.3534,139.4261,139.2898,139.3988,11959.0
2020-01-30 15:35:00,153.47,153.62,153.42,153.62,7539.0,139.3898,139.526,139.3443,139.526,7539.0
2020-01-30 15:40:00,153.61,153.86,153.56,153.85,14373.0,139.5169,139.744,139.4715,139.7349,14373.0
2020-01-30 15:45:00,153.85,153.94,153.71,153.92,24283.0,139.7349,139.8166,139.6077,139.7985,24283.0
2020-01-30 15:50:00,153.92,154.05,153.92,153.94,35592.0,139.7985,139.9165,139.7985,139.8166,35592.0
2020-01-30 15:55:00,153.91,154.27,153.84,154.13,56278.0,139.7894,140.1164,139.7258,139.9892,56278.0
2020-01-31 09:30:00,153.59,154.23,153.41,153.97,32886.0,139.4987,140.08,139.3353,139.8439,32886.0
2020-01-31 09:35:00,154.03,154.04,153.53,153.89,12576.0,139.8984,139.9075,139.4443,139.7712,12576.0
2020-01-31 09:40:00,153.83,154.43,153.78,154.23,19433.0,139.7167,140.2617,139.6713,140.08,19433.0
2020-01-31 09:45:00,154.19,154.47,154.13,154.45,12122.0,140.0437,140.298,139.9892,140.2798,12122.0
2020-01-31 09:50:00,154.42,154.51,153.92,153.97,6333.0,140.2526,140.3343,139.7985,139.8439,6333.0
2020-01-31 09:55:00,154.0,154.16,153.97,154.16,4616.0,139.8711,140.0165,139.8439,140.0165,4616.0
2020-01-31 10:00:00,154.05,154.1,153.78,154.09,8988.0,139.9165,139.962,139.6713,139.9529,8988.0
2020-01-31 10:05:00,154.1,154.13,153.9,153.92,18757.0,139.962,139.9892,139.7803,139.7985,18757.0
2020-01-31 10:10:00,153.9,153.94,153.74,153.89,6895.0,139.7803,139.8166,139.635,139.7712,6895.0
2020-01-31 10:15:00,153.95,153.98,153.73,153.83,10384.0,139.8257,139.853,139.6259,139.7167,10384.0
2020-01-31 10:20:00,153.88,153.93,153.81,153.89,6790.0,139.7621,139.8076,139.6986,139.7712,6790.0
2020-01-31 10:25:00,153.89,153.98,153.63,153.63,10041.0,139.7712,139.853,139.5351,139.5351,10041.0
2020-01-31 10:30:00,153.62,153.79,153.59,153.79,6814.0,139.526,139.6804,139.4987,139.6804,6814.0
2020-01-31 10:35:00,153.76,153.81,153.55,153.61,9735.0,139.6531,139.6986,139.4624,139.5169,9735.0
2020-01-31 10:40:00,153.58,153.73,153.55,153.64,9987.0,139.4897,139.6259,139.4624,139.5442,9987.0
2020-01-31 10:45:00,153.59,153.67,153.48,153.58,8677.0,139.4987,139.5714,139.3988,139.4897,8677.0
2020-01-31 10:50:00,153.56,153.57,153.29,153.34,11297.0,139.4715,139.4806,139.2263,139.2717,11297.0
2020-01-31 10:55:00,153.36,153.43,153.33,153.39,5093.0,139.2898,139.3534,139.2626,139.3171,5093.0
2020-01-31 11:00:00,153.35,153.45,153.32,153.32,5572.0,139.2808,139.3716,139.2535,139.2535,5572.0
2020-01-31 11:05:00,153.3,153.31,152.89,152.91,10790.0,139.2354,139.2444,138.863,138.8811,10790.0
2020-01-31 11:10:00,152.86,153.11,152.86,152.97,7344.0,138.8357,139.0628,138.8357,138.9356,7344.0
2020-01-31 11:15:00,152.92,153.25,152.75,153.25,20473.0,138.8902,139.1899,138.7358,139.1899,20473.0
2020-01-31 11:20:00,153.2,153.23,152.99,153.0,13256.0,139.1445,139.1718,138.9538,138.9629,13256.0
2020-01-31 11:25:00,153.0,153.05,152.8,152.8,8137.0,138.9629,139.0083,138.7812,138.7812,8137.0
2020-01-31 11:30:00,152.81,153.03,152.81,152.83,12778.0,138.7903,138.9901,138.7903,138.8085,12778.0
2020-01-31 11:35:00,152.88,152.93,152.62,152.69,8757.0,138.8539,138.8993,138.6177,138.6813,8757.0
2020-01-31 11:40:00,152.75,152.95,152.75,152.93,8397.0,138.7358,138.9175,138.7358,138.8993,8397.0
2020-01-31 11:45:00,152.96,153.14,152.95,152.98,12081.0,138.9265,139.09,138.9175,138.9447,12081.0
2020-01-31 11:50:00,153.0,153.18,152.94,153.03,41322.0,138.9629,139.1264,138.9084,138.9901,41322.0
2020-01-31 11:55:00,153.01,153.14,153.01,153.13,9834.0,138.972,139.09,138.972,139.0809,9834.0
2020-01-31 12:00:00,153.09,153.22,153.05,153.18,31998.0,139.0446,139.1627,139.0083,139.1264,31998.0
2020-01-31 12:05:00,153.15,153.16,153.02,153.08,10521.0,139.0991,139.1082,138.981,139.0355,10521.0
2020-01-31 12:10:00,153.09,153.16,152.97,152.98,11758.0,139.0446,139.1082,138.9356,138.9447,11758.0
2020-01-31 12:15:00,153.01,153.04,152.91,152.92,4848.0,138.972,138.9992,138.8811,138.8902,4848.0
2020-01-31 12:20:00,152.94,153.08,152.94,153.02,8766.0,138.9084,139.0355,138.9084,138.981,8766.0
2020-01-31 12:25:00,153.05,153.05,152.95,152.96,4239.0,139.0083,139.0083,138.9175,138.9265,4239.0
2020-01-31 12:30:00,152.93,152.95,152.73,152.73,9868.0,138.8993,138.9175,138.7176,138.7176,9868.0
2020-01-31 12:35:00,152.65,152.65,152.35,152.36,14543.0,138.645,138.645,138.3725,138.3816,14543.0
2020-01-31 12:40:00,152.34,152.6,152.25,152.59,5483.0,138.3634,138.5996,138.2817,138.5905,5483.0
2020-01-31 12:45:00,152.58,152.58,152.41,152.53,5886.0,138.5814,138.5814,138.427,138.536,5886.0
2020-01-31 12:50:00,152.53,152.57,152.25,152.41,6154.0,138.536,138.5723,138.2817,138.427,6154.0
2020-01-31 12:55:00,152.47,152.67,152.46,152.52,5823.0,138.4815,138.6632,138.4724,138.5269,5823.0
2020-01-31 13:00:00,152.6,152.64,152.56,152.57,2095.0,138.5996,138.6359,138.5632,138.5723,2095.0
2020-01-31 13:05:00,152.56,152.59,152.42,152.43,5400.0,138.5632,138.5905,138.4361,138.4452,5400.0
2020-01-31 13:10:00,152.47,152.49,152.24,152.24,7685.0,138.4815,138.4997,138.2726,138.2726,7685.0
2020-01-31 13:15:00,152.28,152.34,152.17,152.29,6098.0,138.3089,138.3634,138.209,138.318,6098.0
2020-01-31 13:20:00,152.32,152.45,152.27,152.41,7459.0,138.3453,138.4633,138.2999,138.427,7459.0
2020-01-31 13:25:00,152.41,152.46,152.31,152.35,16271.0,138.427,138.4724,138.3362,138.3725,16271.0
2020-01-31 13:30:00,152.37,152.37,152.16,152.25,11540.0,138.3907,138.3907,138.1999,138.2817,11540.0
2020-01-31 13:35:00,152.3,152.3,152.18,152.3,5259.0,138.3271,138.3271,138.2181,138.3271,5259.0
2020-01-31 13:40:00,152.31,152.38,152.27,152.31,12033.0,138.3362,138.3998,138.2999,138.3362,12033.0
2020-01-31 13:45:00,152.35,152.36,152.17,152.26,7054.0,138.3725,138.3816,138.209,138.2908,7054.0
2020-01-31 13:50:00,152.23,152.37,152.14,152.32,7710.0,138.2635,138.3907,138.1818,138.3453,7710.0
2020-01-31 13:55:00,152.34,152.67,152.31,152.63,10421.0,138.3634,138.6632,138.3362,138.6268,10421.0
2020-01-31 14:00:00,152.63,152.76,152.49,152.49,411823.0,138.6268,138.7449,138.4997,138.4997,411823.0
2020-01-31 14:05:00,152.48,152.58,152.37,152.51,14493.0,138.4906,138.5814,138.3907,138.5178,14493.0
2020-01-31 14:10:00,152.53,152.79,152.51,152.78,23452.0,138.536,138.7721,138.5178,138.7631,23452.0
2020-01-31 14:15:00,152.78,152.78,152.69,152.72,3403.0,138.7631,138.7631,138.6813,138.7086,3403.0
2020-01-31 14:20:00,152.72,152.74,152.34,152.37,13545.0,138.7086,138.7267,138.3634,138.3907,13545.0
2020-01-31 14:25:00,152.36,152.41,152.3,152.41,4017.0,138.3816,138.427,138.3271,138.427,4017.0
2020-01-31 14:30:00,152.41,152.66,152.34,152.52,7750.0,138.427,138.6541,138.3634,138.5269,7750.0
2020-01-31 14:35:00,152.51,152.59,152.43,152.45,10476.0,138.5178,138.5905,138.4452,138.4633,10476.0
2020-01-31 14:40:00,152.45,152.46,152.1,152.1,7863.0,138.4633,138.4724,138.1454,138.1454,7863.0
2020-01-31 14:45:00,152.1,152.2,152.02,152.1,12488.0,138.1454,138.2363,138.0728,138.1454,12488.0
2020-01-31 14:50:00,152.1,152.16,152.04,152.04,23161.0,138.1454,138.1999,138.091,138.091,23161.0
2020-01-31 14:55:00,152.08,152.17,152.04,152.04,13669.0,138.1273,138.209,138.091,138.091,13669.0
2020-01-31 15:00:00,152.05,152.14,151.92,151.96,11610.0,138.1,138.1818,137.982,138.0183,11610.0
2020-01-31 15:05:00,151.9,152.01,151.77,151.85,9381.0,137.9638,138.0637,137.8457,137.9184,9381.0
2020-01-31 15:10:00,151.87,151.88,151.72,151.72,6766.0,137.9365,137.9456,137.8003,137.8003,6766.0
2020-01-31 15:15:00,151.68,151.8,151.63,151.73,9082.0,137.764,137.873,137.7186,137.8094,9082.0
2020-01-31 15:20:00,151.71,151.83,151.59,151.79,10854.0,137.7912,137.9002,137.6822,137.8639,10854.0
2020-01-31 15:25:00,151.79,151.79,151.54,151.54,10919.0,137.8639,137.8639,137.6368,137.6368,10919.0
2020-01-31 15:30:00,151.57,151.58,151.45,151.47,12446.0,137.6641,137.6732,137.5551,137.5732,12446.0
2020-01-31 15:35:00,151.44,151.44,151.31,151.34,11535.0,137.546,137.546,137.4279,137.4552,11535.0
2020-01-31 15:40:00,151.34,151.73,151.25,151.71,19955.0,137.4552,137.8094,137.3734,137.7912,19955.0
2020-01-31 15:45:00,151.79,151.87,151.59,151.62,15299.0,137.8639,137.9365,137.6822,137.7095,15299.0
2020-01-31 15:50:00,151.58,151.85,151.51,151.69,44328.0,137.6732,137.9184,137.6096,137.7731,44328.0
2020-01-31 15:55:00,151.7,152.17,151.7,151.92,172989.0,137.7821,138.209,137.7821,137.982,172989.0
2020-02-03 09:30:00,152.56,153.43,152.29,153.43,69051.0,138.5632,139.3534,138.318,139.3534,69051.0
2020-02-03 09:35:00,153.44,153.82,153.24,153.67,5789.0,139.3625,139.7076,139.1809,139.5714,5789.0
2020-02-03 09:40:00,153.7,154.28,153.69,154.15,51571.0,139.5987,140.1254,139.5896,140.0074,51571.0
2020-02-03 09:45:00,154.19,154.51,154.12,154.26,24801.0,140.0437,140.3343,139.9801,140.1073,24801.0
2020-02-03 09:50:00,154.27,154.43,154.24,154.38,7447.0,140.1164,140.2617,140.0891,140.2163,7447.0
2020-02-03 09:55:00,154.36,154.5,154.04,154.04,5223.0,140.1981,140.3253,139.9075,139.9075,5223.0
2020-02-03 10:00:00,154.11,154.57,154.09,154.39,7375.0,139.971,140.3888,139.9529,140.2253,7375.0
2020-02-03 10:05:00,154.44,154.63,154.22,154.62,184539.0,140.2708,140.4433,140.0709,140.4342,184539.0
2020-02-03 10:10:00,154.62,154.85,154.57,154.65,9068.0,140.4342,140.6431,140.3888,140.4615,9068.0
2020-02-03 10:15:00,154.65,154.66,154.38,154.5,6074.0,140.4615,140.4706,140.2163,140.3253,6074.0
2020-02-03 10:20:00,154.56,154.62,154.3,154.51,9605.0,140.3798,140.4342,140.1436,140.3343,9605.0
2020-02-03 10:25:00,154.58,154.72,154.41,154.57,6631.0,140.3979,140.5251,140.2435,140.3888,6631.0
2020-02-03 10:30:00,154.56,154.68,154.49,154.51,6943.0,140.3798,140.4887,140.3162,140.3343,6943.0
2020-02-03 10:35:00,154.49,154.49,154.16,154.27,6858.0,140.3162,140.3162,140.0165,140.1164,6858.0
2020-02-03 10:40:00,154.25,154.31,154.19,154.22,4519.0,140.0982,140.1527,140.0437,140.0709,4519.0
2020-02-03 10:45:00,154.23,154.26,153.8,153.85,9399.0,140.08,140.1073,139.6895,139.7349,9399.0
2020-02-03 10:50:00,153.85,153.99,153.78,153.99,8445.0,139.7349,139.862,139.6713,139.862,8445.0
2020-02-03 10:55:00,154.03,154.05,153.96,154.03,5565.0,139.8984,139.9165,139.8348,139.8984,5565.0
2020-02-03 11:00:00,154.06,154.11,153.75,153.84,17721.0,139.9256,139.971,139.6441,139.7258,17721.0
2020-02-03 11:05:00,153.87,154.15,153.87,154.03,4318.0,139.7531,140.0074,139.7531,139.8984,4318.0
2020-02-03 11:10:00,154.03,154.17,153.99,154.12,4323.0,139.8984,140.0255,139.862,139.9801,4323.0
2020-02-03 11:15:00,154.13,154.21,153.95,154.01,7494.0,139.9892,140.0619,139.8257,139.8802,7494.0
2020-02-03 11:20:00,154.04,154.29,154.02,154.29,9585.0,139.9075,140.1345,139.8893,140.1345,9585.0
2020-02-03 11:25:00,154.24,154.33,154.12,154.17,5950.0,140.0891,140.1709,139.9801,140.0255,5950.0
2020-02-03 11:30:00,154.16,154.16,153.81,153.91,5727.0,140.0165,140.0165,139.6986,139.7894,5727.0
2020-02-03 11:35:00,153.88,153.88,153.71,153.75,9359.0,139.7621,139.7621,139.6077,139.6441,9359.0
2020-02-03 11:40:00,153.72,153.72,153.38,153.53,7491.0,139.6168,139.6168,139.308,139.4443,7491.0
2020-02-03 11:45:00,153.53,153.53,153.33,153.38,4309.0,139.4443,139.4443,139.2626,139.308,4309.0
2020-02-03 11:50:00,153.39,153.44,153.3,153.36,3330.0,139.3171,139.3625,139.2354,139.2898,3330.0
2020-02-03 11:55:00,153.33,153.55,153.33,153.46,3689.0,139.2626,139.4624,139.2626,139.3807,3689.0
2020-02-03 12:00:00,153.5,153.57,153.42,153.48,4505.0,139.417,139.4806,139.3443,139.3988,4505.0
2020-02-03 12:05:00,153.47,153.5,153.34,153.34,5829.0,139.3898,139.417,139.2717,139.2717,5829.0
2020-02-03 12:10:00,153.36,153.45,153.34,153.44,6559.0,139.2898,139.3716,139.2717,139.3625,6559.0
2020-02-03 12:15:00,153.44,153.59,153.42,153.59,4093.0,139.3625,139.4987,139.3443,139.4987,4093.0
2020-02-03 12:20:00,153.61,153.65,153.59,153.62,3314.0,139.5169,139.5532,139.4987,139.526,3314.0
2020-02-03 12:25:00,153.62,153.72,153.59,153.68,4199.0,139.526,139.6168,139.4987,139.5805,4199.0
2020-02-03 12:30:00,153.67,153.75,153.61,153.65,4610.0,139.5714,139.6441,139.5169,139.5532,4610.0
2020-02-03 12:35:00,153.64,153.66,153.49,153.53,3045.0,139.5442,139.5623,139.4079,139.4443,3045.0
2020-02-03 12:40:00,153.53,153.55,153.46,153.52,8188.0,139.4443,139.4624,139.3807,139.4352,8188.0
2020-02-03 12:45:00,153.52,153.74,153.49,153.68,5050.0,139.4352,139.635,139.4079,139.5805,5050.0
2020-02-03 12:50:00,153.72,153.75,153.62,153.65,11746.0,139.6168,139.6441,139.526,139.5532,11746.0
2020-02-03 12:55:00,153.66,153.7,153.53,153.53,12126.0,139.5623,139.5987,139.4443,139.4443,12126.0
2020-02-03 13:00:00,153.54,153.58,153.47,153.52,5790.0,139.4533,139.4897,139.3898,139.4352,5790.0
2020-02-03 13:05:00,153.49,153.57,153.49,153.52,6629.0,139.4079,139.4806,139.4079,139.4352,6629.0
2020-02-03 13:10:00,153.53,153.7,153.51,153.68,12068.0,139.4443,139.5987,139.4261,139.5805,12068.0
2020-02-03 13:15:00,153.63,153.86,153.63,153.86,5529.0,139.5351,139.744,139.5351,139.744,5529.0
2020-02-03 13:20:00,153.81,153.87,153.75,153.83,4128.0,139.6986,139.7531,139.6441,139.7167,4128.0
2020-02-03 13:25:00,153.89,153.96,153.78,153.78,2682.0,139.7712,139.8348,139.6713,139.6713,2682.0
2020-02-03 13:30:00,153.79,153.87,153.69,153.83,4316.0,139.6804,139.7531,139.5896,139.7167,4316.0
2020-02-03 13:35:00,153.83,153.95,153.81,153.95,4534.0,139.7167,139.8257,139.6986,139.8257,4534.0
2020-02-03 13:40:00,153.96,153.96,153.82,153.9,5756.0,139.8348,139.8348,139.7076,139.7803,5756.0
2020-02-03 13:45:00,153.87,153.94,153.85,153.91,3481.0,139.7531,139.8166,139.7349,139.7894,3481.0
2020-02-03 13:50:00,153.91,153.91,153.75,153.81,5200.0,139.7894,139.7894,139.6441,139.6986,5200.0
2020-02-03 13:55:00,153.81,153.97,153.8,153.9,4740.0,139.6986,139.8439,139.6895,139.7803,4740.0
2020-02-03 14:00:00,153.86,153.89,153.7,153.74,9011.0,139.744,139.7712,139.5987,139.635,9011.0
2020-02-03 14:05:00,153.74,153.79,153.66,153.66,11675.0,139.635,139.6804,139.5623,139.5623,11675.0
2020-02-03 14:10:00,153.63,153.71,153.61,153.63,3802.0,139.5351,139.6077,139.5169,139.5351,3802.0
2020-02-03 14:15:00,153.63,153.89,153.62,153.87,5007.0,139.5351,139.7712,139.526,139.7531,5007.0
2020-02-03 14:20:00,153.89,153.97,153.87,153.92,3918.0,139.7712,139.8439,139.7531,139.7985,3918.0
2020-02-03 14:25:00,153.95,154.01,153.9,153.98,5820.0,139.8257,139.8802,139.7803,139.853,5820.0
2020-02-03 14:30:00,153.96,154.04,153.74,153.81,5895.0,139.8348,139.9075,139.635,139.6986,5895.0
2020-02-03 14:35:00,153.78,153.85,153.77,153.81,6739.0,139.6713,139.7349,139.6622,139.6986,6739.0
2020-02-03 14:40:00,153.83,153.96,153.78,153.9,4121.0,139.7167,139.8348,139.6713,139.7803,4121.0
2020-02-03 14:45:00,153.95,154.0,153.91,153.99,2025.0,139.8257,139.8711,139.7894,139.862,2025.0
2020-02-03 14:50:00,154.0,154.03,153.94,153.97,4799.0,139.8711,139.8984,139.8166,139.8439,4799.0
2020-02-03 14:55:00,154.0,154.03,153.96,154.0,5605.0,139.8711,139.8984,139.8348,139.8711,5605.0
2020-02-03 15:00:00,153.98,154.01,153.88,153.95,4667.0,139.853,139.8802,139.7621,139.8257,4667.0
2020-02-03 15:05:00,153.96,153.99,153.91,153.94,4335.0,139.8348,139.862,139.7894,139.8166,4335.0
2020-02-03 15:10:00,153.95,153.95,153.79,153.83,5074.0,139.8257,139.8257,139.6804,139.7167,5074.0
2020-02-03 15:15:00,153.85,153.85,153.69,153.77,13433.0,139.7349,139.7349,139.5896,139.6622,13433.0
2020-02-03 15:20:00,153.78,153.78,153.62,153.72,17455.0,139.6713,139.6713,139.526,139.6168,17455.0
2020-02-03 15:25:00,153.71,153.8,153.67,153.8,10317.0,139.6077,139.6895,139.5714,139.6895,10317.0
2020-02-03 15:30:00,153.8,153.8,153.6,153.67,21224.0,139.6895,139.6895,139.5078,139.5714,21224.0
2020-02-03 15:35:00,153.66,153.67,153.39,153.49,75248.0,139.5623,139.5714,139.3171,139.4079,75248.0
2020-02-03 15:40:00,153.48,153.57,153.36,153.38,66032.0,139.3988,139.4806,139.2898,139.308,66032.0
2020-02-03 15:45:00,153.36,153.37,153.11,153.11,21250.0,139.2898,139.2989,139.0628,139.0628,21250.0
2020-02-03 15:50:00,153.11,153.22,153.08,153.12,33100.0,139.0628,139.1627,139.0355,139.0719,33100.0
2020-02-03 15:55:00,153.11,153.31,153.09,153.19,79506.0,139.0628,139.2444,139.0446,139.1354,79506.0
2020-02-04 09:30:00,154.61,155.19,154.15,155.17,46716.0,140.4252,140.952,140.0074,140.9338,46716.0
2020-02-04 09:35:00,155.2,155.36,155.0,155.17,19507.0,140.961,141.1064,140.7794,140.9338,19507.0
2020-02-04 09:40:00,155.24,155.34,154.94,155.09,25649.0,140.9974,141.0882,140.7249,140.8611,25649.0
2020-02-04 09:45:00,155.09,155.35,155.06,155.34,15056.0,140.8611,141.0973,140.8339,141.0882,15056.0
2020-02-04 09:50:00,155.38,155.48,155.3,155.47,8066.0,141.1245,141.2153,141.0519,141.2063,8066.0
2020-02-04 09:55:00,155.44,155.63,155.27,155.52,7839.0,141.179,141.3516,141.0246,141.2517,7839.0
2020-02-04 10:00:00,155.49,155.57,155.38,155.38,24917.0,141.2244,141.2971,141.1245,141.1245,24917.0
2020-02-04 10:05:00,155.36,155.36,154.89,154.89,18830.0,141.1064,141.1064,140.6795,140.6795,18830.0
2020-02-04 10:10:00,154.87,154.92,154.73,154.88,7407.0,140.6613,140.7067,140.5342,140.6704,7407.0
2020-02-04 10:15:00,154.83,154.94,154.8,154.84,4376.0,140.625,140.7249,140.5977,140.6341,4376.0
2020-02-04 10:20:00,154.82,154.92,154.74,154.87,20186.0,140.6159,140.7067,140.5432,140.6613,20186.0
2020-02-04 10:25:00,154.87,154.99,154.79,154.99,4654.0,140.6613,140.7703,140.5887,140.7703,4654.0
2020-02-04 10:30:00,154.98,155.27,154.97,155.19,6721.0,140.7612,141.0246,140.7521,140.952,6721.0
2020-02-04 10:35:00,155.2,155.27,155.17,155.21,6173.0,140.961,141.0246,140.9338,140.9701,6173.0
2020-02-04 10:40:00,155.24,155.33,155.16,155.29,11574.0,140.9974,141.0791,140.9247,141.0428,11574.0
2020-02-04 10:45:00,155.27,155.3,155.17,155.17,4708.0,141.0246,141.0519,140.9338,140.9338,4708.0
2020-02-04 10:50:00,155.11,155.19,155.02,155.07,11761.0,140.8793,140.952,140.7975,140.843,11761.0
2020-02-04 10:55:00,155.08,155.08,154.94,155.01,4322.0,140.852,140.852,140.7249,140.7885,4322.0
2020-02-04 11:00:00,155.02,155.08,154.94,154.95,24932.0,140.7975,140.852,140.7249,140.734,24932.0
2020-02-04 11:05:00,155.0,155.01,154.75,154.84,9144.0,140.7794,140.7885,140.5523,140.6341,9144.0
2020-02-04 11:10:00,154.82,154.86,154.63,154.65,7109.0,140.6159,140.6522,140.4433,140.4615,7109.0
2020-02-04 11:15:00,154.63,154.68,154.56,154.66,8485.0,140.4433,140.4887,140.3798,140.4706,8485.0
2020-02-04 11:20:00,154.64,154.78,154.55,154.77,13972.0,140.4524,140.5796,140.3707,140.5705,13972.0
2020-02-04 11:25:00,154.77,154.98,154.69,154.86,13360.0,140.5705,140.7612,140.4978,140.6522,13360.0
2020-02-04 11:30:00,154.87,154.9,154.77,154.82,10666.0,140.6613,140.6886,140.5705,140.6159,10666.0
2020-02-04 11:35:00,154.84,154.84,154.73,154.8,5121.0,140.6341,140.6341,140.5342,140.5977,5121.0
2020-02-04 11:40:00,154.78,154.9,154.69,154.88,4924.0,140.5796,140.6886,140.4978,140.6704,4924.0
2020-02-04 11:45:00,154.88,154.9,154.83,154.84,6477.0,140.6704,140.6886,140.625,140.6341,6477.0
2020-02-04 11:50:00,154.87,154.9,154.8,154.9,8691.0,140.6613,140.6886,140.5977,140.6886,8691.0
2020-02-04 11:55:00,154.88,155.21,154.88,155.17,9643.0,140.6704,140.9701,140.6704,140.9338,9643.0
2020-02-04 12:00:00,155.18,155.31,155.16,155.31,10414.0,140.9429,141.0609,140.9247,141.0609,10414.0
2020-02-04 12:05:00,155.33,155.5,155.28,155.5,10042.0,141.0791,141.2335,141.0337,141.2335,10042.0
2020-02-04 12:10:00,155.51,155.68,155.48,155.59,9743.0,141.2426,141.397,141.2153,141.3153,9743.0
2020-02-04 12:15:00,155.58,155.71,155.53,155.6,7628.0,141.3062,141.4242,141.2608,141.3243,7628.0
2020-02-04 12:20:00,155.53,155.6,155.31,155.37,7092.0,141.2608,141.3243,141.0609,141.1154,7092.0
2020-02-04 12:25:00,155.39,155.5,155.36,155.49,4963.0,141.1336,141.2335,141.1064,141.2244,4963.0
2020-02-04 12:30:00,155.5,155.5,155.41,155.44,5570.0,141.2335,141.2335,141.1518,141.179,5570.0
2020-02-04 12:35:00,155.44,155.48,155.29,155.33,3426.0,141.179,141.2153,141.0428,141.0791,3426.0
2020-02-04 12:40:00,155.28,155.32,155.23,155.24,3128.0,141.0337,141.07,140.9883,140.9974,3128.0
2020-02-04 12:45:00,155.25,155.3,155.15,155.18,6491.0,141.0064,141.0519,140.9156,140.9429,6491.0
2020-02-04 12:50:00,155.19,155.22,155.13,155.21,11485.0,140.952,140.9792,140.8975,140.9701,11485.0
2020-02-04 12:55:00,155.21,155.39,155.21,155.35,6127.0,140.9701,141.1336,140.9701,141.0973,6127.0
2020-02-04 13:00:00,155.4,155.5,155.4,155.47,2354.0,141.1427,141.2335,141.1427,141.2063,2354.0
2020-02-04 13:05:00,155.47,155.51,155.34,155.35,4636.0,141.2063,141.2426,141.0882,141.0973,4636.0
2020-02-04 13:10:00,155.37,155.41,155.27,155.27,5291.0,141.1154,141.1518,141.0246,141.0246,5291.0
2020-02-04 13:15:00,155.25,155.26,155.15,155.17,12257.0,141.0064,141.0155,140.9156,140.9338,12257.0
2020-02-04 13:20:00,155.14,155.17,155.07,155.12,4331.0,140.9065,140.9338,140.843,140.8884,4331.0
2020-02-04 13:25:00,155.12,155.14,155.02,155.11,6197.0,140.8884,140.9065,140.7975,140.8793,6197.0
2020-02-04 13:30:00,155.11,155.12,154.94,155.03,7131.0,140.8793,140.8884,140.7249,140.8066,7131.0
2020-02-04 13:35:00,155.05,155.11,155.04,155.1,5298.0,140.8248,140.8793,140.8157,140.8702,5298.0
2020-02-04 13:40:00,155.11,155.14,155.04,155.12,6050.0,140.8793,140.9065,140.8157,140.8884,6050.0
2020-02-04 13:45:00,155.12,155.31,155.11,155.28,5573.0,140.8884,141.0609,140.8793,141.0337,5573.0
2020-02-04 13:50:00,155.3,155.33,155.24,155.33,5475.0,141.0519,141.0791,140.9974,141.0791,5475.0
2020-02-04 13:55:00,155.33,155.38,155.28,155.35,5606.0,141.0791,141.1245,141.0337,141.0973,5606.0
2020-02-04 14:00:00,155.36,155.58,155.29,155.49,9493.0,141.1064,141.3062,141.0428,141.2244,9493.0
2020-02-04 14:05:00,155.45,155.58,155.45,155.57,3350.0,141.1881,141.3062,141.1881,141.2971,3350.0
2020-02-04 14:10:00,155.59,155.7,155.58,155.69,7989.0,141.3153,141.4152,141.3062,141.4061,7989.0
2020-02-04 14:15:00,155.69,155.72,155.58,155.62,10499.0,141.4061,141.4333,141.3062,141.3425,10499.0
2020-02-04 14:20:00,155.6,155.63,155.56,155.6,11980.0,141.3243,141.3516,141.288,141.3243,11980.0
2020-02-04 14:25:00,155.62,155.62,155.45,155.45,12151.0,141.3425,141.3425,141.1881,141.1881,12151.0
2020-02-04 14:30:00,155.46,155.47,155.35,155.4,20188.0,141.1972,141.2063,141.0973,141.1427,20188.0
2020-02-04 14:35:00,155.41,155.56,155.41,155.55,18577.0,141.1518,141.288,141.1518,141.2789,18577.0
2020-02-04 14:40:00,155.55,155.55,155.4,155.51,13392.0,141.2789,141.2789,141.1427,141.2426,13392.0
2020-02-04 14:45:00,155.51,155.59,155.48,155.52,7784.0,141.2426,141.3153,141.2153,141.2517,7784.0
2020-02-04 14:50:00,155.5,155.51,155.3,155.3,18025.0,141.2335,141.2426,141.0519,141.0519,18025.0
2020-02-04 14:55:00,155.3,155.36,155.25,155.26,14996.0,141.0519,141.1064,141.0064,141.0155,14996.0
2020-02-04 15:00:00,155.25,155.26,155.12,155.19,17106.0,141.0064,141.0155,140.8884,140.952,17106.0
2020-02-04 15:05:00,155.19,155.19,155.0,155.05,25002.0,140.952,140.952,140.7794,140.8248,25002.0
2020-02-04 15:10:00,155.03,155.05,154.9,154.92,16460.0,140.8066,140.8248,140.6886,140.7067,16460.0
2020-02-04 15:15:00,154.93,155.08,154.88,155.08,14799.0,140.7158,140.852,140.6704,140.852,14799.0
2020-02-04 15:20:00,155.06,155.12,155.01,155.03,24941.0,140.8339,140.8884,140.7885,140.8066,24941.0
2020-02-04 15:25:00,155.03,155.07,154.94,154.96,16011.0,140.8066,140.843,140.7249,140.7431,16011.0
2020-02-04 15:30:00,154.96,155.05,154.84,154.98,33018.0,140.7431,140.8248,140.6341,140.7612,33018.0
2020-02-04 15:35:00,154.97,155.24,154.97,155.06,25854.0,140.7521,140.9974,140.7521,140.8339,25854.0
2020-02-04 15:40:00,155.06,155.06,154.84,154.91,36906.0,140.8339,140.8339,140.6341,140.6976,36906.0
2020-02-04 15:45:00,154.9,155.04,154.87,154.94,32425.0,140.6886,140.8157,140.6613,140.7249,32425.0
2020-02-04 15:50:00,154.92,154.96,154.73,154.79,41202.0,140.7067,140.7431,140.5342,140.5887,41202.0
2020-02-04 15:55:00,154.78,154.78,154.42,154.42,114985.0,140.5796,140.5796,140.2526,140.2526,114985.0
2020-02-05 09:30:00,160.28,163.01,157.35,160.96,91035.0,145.575,148.0545,142.9138,146.1926,91035.0
2020-02-05 09:35:00,160.74,160.96,159.58,160.01,75491.0,145.9928,146.1926,144.9392,145.3297,75491.0
2020-02-05 09:40:00,160.09,160.67,159.92,160.19,70101.0,145.4024,145.9292,145.248,145.4932,70101.0
2020-02-05 09:45:00,160.11,161.68,160.09,161.29,51399.0,145.4206,146.8465,145.4024,146.4923,51399.0
2020-02-05 09:50:00,161.22,162.25,161.17,161.82,46344.0,146.4287,147.3642,146.3833,146.9737,46344.0
2020-02-05 09:55:00,161.94,162.21,161.53,162.05,34905.0,147.0827,147.3279,146.7103,147.1826,34905.0
2020-02-05 10:00:00,162.08,162.55,162.07,162.18,35164.0,147.2098,147.6367,147.2007,147.3006,35164.0
2020-02-05 10:05:00,162.24,162.96,162.23,162.58,37658.0,147.3551,148.0091,147.3461,147.664,37658.0
2020-02-05 10:10:00,162.65,162.86,161.79,161.9,53504.0,147.7275,147.9183,146.9464,147.0463,53504.0
2020-02-05 10:15:00,161.93,162.16,160.93,161.73,81045.0,147.0736,147.2825,146.1653,146.8919,81045.0
2020-02-05 10:20:00,161.78,162.41,161.59,162.23,70114.0,146.9373,147.5095,146.7648,147.3461,70114.0
2020-02-05 10:25:00,162.25,162.36,161.31,161.65,44777.0,147.3642,147.4641,146.5105,146.8193,44777.0
2020-02-05 10:30:00,161.65,161.95,161.4,161.75,28704.0,146.8193,147.0918,146.5922,146.9101,28704.0
2020-02-05 10:35:00,161.77,161.97,161.42,161.72,34944.0,146.9283,147.1099,146.6104,146.8829,34944.0
2020-02-05 10:40:00,161.72,161.94,161.26,161.55,33134.0,146.8829,147.0827,146.4651,146.7284,33134.0
2020-02-05 10:45:00,161.64,162.46,161.46,162.31,37587.0,146.8102,147.555,146.6467,147.4187,37587.0
2020-02-05 10:50:00,162.27,162.85,162.15,162.54,33590.0,147.3824,147.9092,147.2734,147.6276,33590.0
2020-02-05 10:55:00,162.6,162.94,162.44,162.5,26981.0,147.6821,147.9909,147.5368,147.5913,26981.0
2020-02-05 11:00:00,162.52,162.96,162.52,162.84,19037.0,147.6095,148.0091,147.6095,147.9001,19037.0
2020-02-05 11:05:00,162.86,163.33,162.74,163.29,27102.0,147.9183,148.3451,147.8093,148.3088,27102.0
2020-02-05 11:10:00,163.27,163.48,163.06,163.11,16627.0,148.2906,148.4814,148.0999,148.1453,16627.0
2020-02-05 11:15:00,163.16,163.16,162.48,162.48,14737.0,148.1907,148.1907,147.5731,147.5731,14737.0
2020-02-05 11:20:00,162.45,163.18,162.44,163.18,14878.0,147.5459,148.2089,147.5368,148.2089,14878.0
2020-02-05 11:25:00,163.18,163.59,163.15,163.55,20393.0,148.2089,148.5813,148.1817,148.545,20393.0
2020-02-05 11:30:00,163.55,164.02,163.49,163.9,30041.0,148.545,148.9718,148.4905,148.8628,30041.0
2020-02-05 11:35:00,163.94,163.99,163.76,163.92,14981.0,148.8992,148.9446,148.7357,148.881,14981.0
2020-02-05 11:40:00,163.86,164.05,163.75,164.02,12579.0,148.8265,148.9991,148.7266,148.9718,12579.0
2020-02-05 11:45:00,164.04,164.12,163.58,163.99,21759.0,148.99,149.0627,148.5722,148.9446,21759.0
2020-02-05 11:50:00,164.0,164.19,163.91,163.97,16569.0,148.9537,149.1262,148.8719,148.9264,16569.0
2020-02-05 11:55:00,164.09,164.23,163.98,164.03,16422.0,149.0354,149.1626,148.9355,148.9809,16422.0
2020-02-05 12:00:00,164.07,164.22,164.03,164.18,12338.0,149.0172,149.1535,148.9809,149.1172,12338.0
2020-02-05 12:05:00,164.2,164.2,163.89,163.94,9360.0,149.1353,149.1353,148.8538,148.8992,9360.0
2020-02-05 12:10:00,163.91,164.17,163.81,164.12,14323.0,148.8719,149.1081,148.7811,149.0627,14323.0
2020-02-05 12:15:00,164.11,164.11,163.63,163.78,7671.0,149.0536,149.0536,148.6176,148.7539,7671.0
2020-02-05 12:20:00,163.77,163.82,163.63,163.69,11535.0,148.7448,148.7902,148.6176,148.6721,11535.0
2020-02-05 12:25:00,163.68,163.76,163.65,163.72,8989.0,148.663,148.7357,148.6358,148.6994,8989.0
2020-02-05 12:30:00,163.75,163.75,163.49,163.55,13229.0,148.7266,148.7266,148.4905,148.545,13229.0
2020-02-05 12:35:00,163.52,163.55,163.37,163.55,8930.0,148.5177,148.545,148.3815,148.545,8930.0
2020-02-05 12:40:00,163.51,163.53,163.21,163.36,17226.0,148.5086,148.5268,148.2362,148.3724,17226.0
2020-02-05 12:45:00,163.35,163.39,163.16,163.34,10335.0,148.3633,148.3996,148.1907,148.3542,10335.0
2020-02-05 12:50:00,163.38,163.54,163.34,163.36,13177.0,148.3906,148.5359,148.3542,148.3724,13177.0
2020-02-05 12:55:00,163.39,163.41,163.3,163.32,9116.0,148.3996,148.4178,148.3179,148.3361,9116.0
2020-02-05 13:00:00,163.33,163.57,163.28,163.55,13627.0,148.3451,148.5631,148.2997,148.545,13627.0
2020-02-05 13:05:00,163.56,163.71,163.49,163.66,11946.0,148.554,148.6903,148.4905,148.6449,11946.0
2020-02-05 13:10:00,163.67,163.86,163.61,163.84,5024.0,148.6539,148.8265,148.5995,148.8084,5024.0
2020-02-05 13:15:00,163.83,163.91,163.67,163.91,11791.0,148.7993,148.8719,148.6539,148.8719,11791.0
2020-02-05 13:20:00,163.94,163.94,163.79,163.88,6107.0,148.8992,148.8992,148.7629,148.8447,6107.0
2020-02-05 13:25:00,163.91,163.94,163.85,163.92,6571.0,148.8719,148.8992,148.8174,148.881,6571.0
2020-02-05 13:30:00,163.89,163.91,163.75,163.76,10532.0,148.8538,148.8719,148.7266,148.7357,10532.0
2020-02-05 13:35:00,163.73,163.88,163.63,163.85,9734.0,148.7084,148.8447,148.6176,148.8174,9734.0
2020-02-05 13:40:00,163.84,164.16,163.72,164.1,16929.0,148.8084,149.099,148.6994,149.0445,16929.0
2020-02-05 13:45:00,164.14,164.21,164.1,164.12,13710.0,149.0808,149.1444,149.0445,149.0627,13710.0
2020-02-05 13:50:00,164.11,164.2,163.98,164.14,10887.0,149.0536,149.1353,148.9355,149.0808,10887.0
2020-02-05 13:55:00,164.11,164.23,164.11,164.22,11177.0,149.0536,149.1626,149.0536,149.1535,11177.0
2020-02-05 14:00:00,164.2,164.22,164.03,164.03,14908.0,149.1353,149.1535,148.9809,148.9809,14908.0
2020-02-05 14:05:00,164.04,164.21,164.04,164.09,10910.0,148.99,149.1444,148.99,149.0354,10910.0
2020-02-05 14:10:00,164.08,164.08,163.33,163.34,22690.0,149.0263,149.0263,148.3451,148.3542,22690.0
2020-02-05 14:15:00,163.31,163.66,163.3,163.54,11408.0,148.327,148.6449,148.3179,148.5359,11408.0
2020-02-05 14:20:00,163.58,163.75,163.47,163.73,12458.0,148.5722,148.7266,148.4723,148.7084,12458.0
2020-02-05 14:25:00,163.72,163.88,163.72,163.81,7688.0,148.6994,148.8447,148.6994,148.7811,7688.0
2020-02-05 14:30:00,163.77,164.03,163.71,164.0,24625.0,148.7448,148.9809,148.6903,148.9537,24625.0
2020-02-05 14:35:00,164.0,164.35,163.98,164.35,33704.0,148.9537,149.2716,148.9355,149.2716,33704.0
2020-02-05 14:40:00,164.34,164.38,164.14,164.25,11994.0,149.2625,149.2988,149.0808,149.1807,11994.0
2020-02-05 14:45:00,164.25,164.28,164.02,164.03,10368.0,149.1807,149.208,148.9718,148.9809,10368.0
2020-02-05 14:50:00,164.03,164.09,163.87,164.02,11941.0,148.9809,149.0354,148.8356,148.9718,11941.0
2020-02-05 14:55:00,164.06,164.06,163.83,163.86,12435.0,149.0082,149.0082,148.7993,148.8265,12435.0
2020-02-05 15:00:00,163.87,164.06,163.82,163.97,20638.0,148.8356,149.0082,148.7902,148.9264,20638.0
2020-02-05 15:05:00,163.99,164.03,163.85,163.86,20744.0,148.9446,148.9809,148.8174,148.8265,20744.0
2020-02-05 15:10:00,163.86,163.98,163.74,163.98,17313.0,148.8265,148.9355,148.7175,148.9355,17313.0
2020-02-05 15:15:00,163.97,164.08,163.93,164.02,17148.0,148.9264,149.0263,148.8901,148.9718,17148.0
2020-02-05 15:20:00,164.02,164.35,164.02,164.34,18631.0,148.9718,149.2716,148.9718,149.2625,18631.0
2020-02-05 15:25:00,164.37,164.47,164.31,164.33,19863.0,149.2897,149.3806,149.2352,149.2534,19863.0
2020-02-05 15:30:00,164.33,164.36,164.2,164.25,24651.0,149.2534,149.2806,149.1353,149.1807,24651.0
2020-02-05 15:35:00,164.24,164.26,163.93,164.2,19762.0,149.1717,149.1898,148.8901,149.1353,19762.0
2020-02-05 15:40:00,164.22,164.99,164.13,164.95,50899.0,149.1535,149.8528,149.0717,149.8165,50899.0
2020-02-05 15:45:00,164.93,165.0,164.83,164.95,78507.0,149.7983,149.8619,149.7075,149.8165,78507.0
2020-02-05 15:50:00,164.93,165.12,164.87,165.04,123611.0,149.7983,149.9709,149.7439,149.8983,123611.0
2020-02-05 15:55:00,165.05,165.4,164.96,165.39,221888.0,149.9073,150.2252,149.8256,150.2161,221888.0
2020-02-06 09:30:00,166.0,167.42,165.99,167.42,90098.0,150.7702,152.0599,150.7611,152.0599,90098.0
2020-02-06 09:35:00,167.34,167.7,166.41,167.07,58462.0,151.9872,152.3142,151.1426,151.742,58462.0
2020-02-06 09:40:00,166.94,167.74,166.89,167.45,41127.0,151.6239,152.3505,151.5785,152.0871,41127.0
2020-02-06 09:45:00,167.5,167.5,166.2,166.22,29755.0,152.1326,152.1326,150.9518,150.97,29755.0
2020-02-06 09:50:00,166.15,166.16,165.41,166.16,54511.0,150.9064,150.9155,150.2343,150.9155,54511.0
2020-02-06 09:55:00,166.16,166.41,165.87,166.14,42818.0,150.9155,151.1426,150.6521,150.8973,42818.0
2020-02-06 10:00:00,166.05,166.14,165.77,165.96,37641.0,150.8156,150.8973,150.5613,150.7338,37641.0
2020-02-06 10:05:00,165.87,166.13,165.68,165.96,13961.0,150.6521,150.8883,150.4795,150.7338,13961.0
2020-02-06 10:10:00,165.96,166.11,165.8,165.85,17578.0,150.7338,150.8701,150.5885,150.6339,17578.0
2020-02-06 10:15:00,165.89,165.94,165.62,165.79,23393.0,150.6703,150.7157,150.425,150.5794,23393.0
2020-02-06 10:20:00,165.82,165.89,165.5,165.53,24535.0,150.6067,150.6703,150.3161,150.3433,24535.0
2020-02-06 10:25:00,165.51,165.88,165.51,165.8,20352.0,150.3251,150.6612,150.3251,150.5885,20352.0
2020-02-06 10:30:00,165.78,165.89,165.69,165.69,17856.0,150.5704,150.6703,150.4886,150.4886,17856.0
2020-02-06 10:35:00,165.7,165.7,165.37,165.46,16294.0,150.4977,150.4977,150.198,150.2797,16294.0
2020-02-06 10:40:00,165.44,165.47,165.24,165.28,20038.0,150.2616,150.2888,150.0799,150.1162,20038.0
2020-02-06 10:45:00,165.28,165.66,165.27,165.32,27324.0,150.1162,150.4614,150.1072,150.1526,27324.0
2020-02-06 10:50:00,165.37,165.38,164.74,164.75,8668.0,150.198,150.2071,149.6258,149.6349,8668.0
2020-02-06 10:55:00,164.72,164.81,164.43,164.63,16236.0,149.6076,149.6894,149.3442,149.5259,16236.0
2020-02-06 11:00:00,164.66,164.96,164.48,164.96,17736.0,149.5531,149.8256,149.3896,149.8256,17736.0
2020-02-06 11:05:00,165.03,165.03,164.76,164.97,27479.0,149.8892,149.8892,149.6439,149.8347,27479.0
2020-02-06 11:10:00,165.04,165.24,164.94,165.03,16519.0,149.8983,150.0799,149.8074,149.8892,16519.0
2020-02-06 11:15:00,164.97,165.1,164.84,165.06,17789.0,149.8347,149.9528,149.7166,149.9164,17789.0
2020-02-06 11:20:00,165.08,165.25,165.08,165.23,14523.0,149.9346,150.089,149.9346,150.0708,14523.0
2020-02-06 11:25:00,165.18,165.34,165.12,165.21,15180.0,150.0254,150.1707,149.9709,150.0527,15180.0
2020-02-06 11:30:00,165.22,165.32,165.13,165.23,15179.0,150.0617,150.1526,149.98,150.0708,15179.0
2020-02-06 11:35:00,165.22,165.24,165.1,165.23,13695.0,150.0617,150.0799,149.9528,150.0708,13695.0
2020-02-06 11:40:00,165.16,165.27,165.08,165.09,12369.0,150.0072,150.1072,149.9346,149.9437,12369.0
2020-02-06 11:45:00,165.08,165.25,165.08,165.25,13171.0,149.9346,150.089,149.9346,150.089,13171.0
2020-02-06 11:50:00,165.22,165.24,164.95,165.1,16590.0,150.0617,150.0799,149.8165,149.9528,16590.0
2020-02-06 11:55:00,165.1,165.23,165.08,165.11,9218.0,149.9528,150.0708,149.9346,149.9618,9218.0
2020-02-06 12:00:00,165.11,165.28,165.08,165.26,24769.0,149.9618,150.1162,149.9346,150.0981,24769.0
2020-02-06 12:05:00,165.26,165.26,164.97,165.12,22126.0,150.0981,150.0981,149.8347,149.9709,22126.0
2020-02-06 12:10:00,165.12,165.27,165.07,165.19,12026.0,149.9709,150.1072,149.9255,150.0345,12026.0
2020-02-06 12:15:00,165.19,165.21,165.13,165.19,20863.0,150.0345,150.0527,149.98,150.0345,20863.0
2020-02-06 12:20:00,165.19,165.26,165.12,165.25,19104.0,150.0345,150.0981,149.9709,150.089,19104.0
2020-02-06 12:25:00,165.24,165.26,165.09,165.2,24730.0,150.0799,150.0981,149.9437,150.0436,24730.0
2020-02-06 12:30:00,165.17,165.22,165.09,165.14,16641.0,150.0163,150.0617,149.9437,149.9891,16641.0
2020-02-06 12:35:00,165.13,165.14,165.01,165.03,12613.0,149.98,149.9891,149.871,149.8892,12613.0
2020-02-06 12:40:00,165.05,165.05,164.97,164.97,9753.0,149.9073,149.9073,149.8347,149.8347,9753.0
2020-02-06 12:45:00,164.98,164.98,164.68,164.74,17215.0,149.8438,149.8438,149.5713,149.6258,17215.0
2020-02-06 12:50:00,164.74,164.9,164.61,164.81,14930.0,149.6258,149.7711,149.5077,149.6894,14930.0
2020-02-06 12:55:00,164.82,164.83,164.66,164.77,7893.0,149.6984,149.7075,149.5531,149.653,7893.0
2020-02-06 13:00:00,164.77,165.1,164.75,165.08,19096.0,149.653,149.9528,149.6349,149.9346,19096.0
2020-02-06 13:05:00,165.03,165.11,164.91,164.92,54744.0,149.8892,149.9618,149.7802,149.7893,54744.0
2020-02-06 13:10:00,164.9,165.03,164.83,165.03,15917.0,149.7711,149.8892,149.7075,149.8892,15917.0
2020-02-06 13:15:00,165.02,165.04,164.94,164.98,10775.0,149.8801,149.8983,149.8074,149.8438,10775.0
2020-02-06 13:20:00,164.97,164.98,164.89,164.93,9555.0,149.8347,149.8438,149.762,149.7983,9555.0
2020-02-06 13:25:00,164.93,164.95,164.89,164.9,14466.0,149.7983,149.8165,149.762,149.7711,14466.0
2020-02-06 13:30:00,164.91,164.98,164.9,164.9,12558.0,149.7802,149.8438,149.7711,149.7711,12558.0
2020-02-06 13:35:00,164.9,164.9,164.6,164.65,18433.0,149.7711,149.7711,149.4986,149.544,18433.0
2020-02-06 13:40:00,164.65,164.66,164.43,164.59,12694.0,149.544,149.5531,149.3442,149.4895,12694.0
2020-02-06 13:45:00,164.59,164.61,164.46,164.46,10984.0,149.4895,149.5077,149.3715,149.3715,10984.0
2020-02-06 13:50:00,164.45,164.57,164.31,164.56,15664.0,149.3624,149.4714,149.2352,149.4623,15664.0
2020-02-06 13:55:00,164.57,164.7,164.48,164.59,18658.0,149.4714,149.5894,149.3896,149.4895,18658.0
2020-02-06 14:00:00,164.6,164.68,164.49,164.52,16244.0,149.4986,149.5713,149.3987,149.426,16244.0
2020-02-06 14:05:00,164.53,164.68,164.5,164.5,22131.0,149.435,149.5713,149.4078,149.4078,22131.0
2020-02-06 14:10:00,164.56,164.58,164.2,164.28,21294.0,149.4623,149.4805,149.1353,149.208,21294.0
2020-02-06 14:15:00,164.25,164.49,164.14,164.3,22596.0,149.1807,149.3987,149.0808,149.2261,22596.0
2020-02-06 14:20:00,164.29,164.52,164.21,164.44,16483.0,149.2171,149.426,149.1444,149.3533,16483.0
2020-02-06 14:25:00,164.38,164.38,163.89,164.14,25455.0,149.2988,149.2988,148.8538,149.0808,25455.0
2020-02-06 14:30:00,164.13,164.43,164.09,164.18,16508.0,149.0717,149.3442,149.0354,149.1172,16508.0
2020-02-06 14:35:00,164.17,164.37,164.11,164.36,15452.0,149.1081,149.2897,149.0536,149.2806,15452.0
2020-02-06 14:40:00,164.36,164.43,164.13,164.13,12731.0,149.2806,149.3442,149.0717,149.0717,12731.0
2020-02-06 14:45:00,164.14,164.27,164.04,164.12,18370.0,149.0808,149.1989,148.99,149.0627,18370.0
2020-02-06 14:50:00,164.16,164.25,163.9,163.97,23348.0,149.099,149.1807,148.8628,148.9264,23348.0
2020-02-06 14:55:00,163.96,164.02,163.75,163.88,11982.0,148.9173,148.9718,148.7266,148.8447,11982.0
2020-02-06 15:00:00,163.91,164.01,163.87,163.93,15158.0,148.8719,148.9628,148.8356,148.8901,15158.0
2020-02-06 15:05:00,163.93,163.96,163.84,163.86,14796.0,148.8901,148.9173,148.8084,148.8265,14796.0
2020-02-06 15:10:00,163.88,163.88,163.66,163.69,12849.0,148.8447,148.8447,148.6449,148.6721,12849.0
2020-02-06 15:15:00,163.69,163.75,163.65,163.66,15040.0,148.6721,148.7266,148.6358,148.6449,15040.0
2020-02-06 15:20:00,163.69,163.71,163.34,163.34,25254.0,148.6721,148.6903,148.3542,148.3542,25254.0
2020-02-06 15:25:00,163.35,163.43,163.24,163.35,21497.0,148.3633,148.436,148.2634,148.3633,21497.0
2020-02-06 15:30:00,163.35,163.44,163.35,163.38,27027.0,148.3633,148.445,148.3633,148.3906,27027.0
2020-02-06 15:35:00,163.39,163.42,163.05,163.07,43527.0,148.3996,148.4269,148.0908,148.109,43527.0
2020-02-06 15:40:00,163.05,163.09,162.84,163.04,36963.0,148.0908,148.1272,147.9001,148.0817,36963.0
2020-02-06 15:45:00,163.03,163.09,162.97,163.06,34292.0,148.0727,148.1272,148.0182,148.0999,34292.0
2020-02-06 15:50:00,163.05,163.12,162.92,163.01,78184.0,148.0908,148.1544,147.9728,148.0545,78184.0
2020-02-06 15:55:00,163.03,163.25,162.79,163.19,208738.0,148.0727,148.2725,147.8547,148.218,208738.0
2020-02-07 09:30:00,162.61,163.2,162.24,162.8,29870.0,147.6912,148.2271,147.3551,147.8638,29870.0
2020-02-07 09:35:00,162.65,163.02,162.5,162.78,8614.0,147.7275,148.0636,147.5913,147.8456,8614.0
2020-02-07 09:40:00,162.8,163.21,162.8,163.15,3405.0,147.8638,148.2362,147.8638,148.1817,3405.0
2020-02-07 09:45:00,163.15,163.81,163.08,163.81,14800.0,148.1817,148.7811,148.1181,148.7811,14800.0
2020-02-07 09:50:00,163.72,164.31,163.71,164.31,16295.0,148.6994,149.2352,148.6903,149.2352,16295.0
2020-02-07 09:55:00,164.31,164.53,163.69,163.94,21497.0,149.2352,149.435,148.6721,148.8992,21497.0
2020-02-07 10:00:00,163.89,163.98,163.3,163.46,17265.0,148.8538,148.9355,148.3179,148.4632,17265.0
2020-02-07 10:05:00,163.51,163.58,163.4,163.53,15860.0,148.5086,148.5722,148.4087,148.5268,15860.0
2020-02-07 10:10:00,163.59,163.66,163.58,163.63,11464.0,148.5813,148.6449,148.5722,148.6176,11464.0
2020-02-07 10:15:00,163.63,163.71,163.55,163.63,8031.0,148.6176,148.6903,148.545,148.6176,8031.0
2020-02-07 10:20:00,163.64,163.79,163.64,163.7,5807.0,148.6267,148.7629,148.6267,148.6812,5807.0
2020-02-07 10:25:00,163.68,163.78,163.65,163.76,10134.0,148.663,148.7539,148.6358,148.7357,10134.0
2020-02-07 10:30:00,163.76,163.83,163.62,163.62,11239.0,148.7357,148.7993,148.6085,148.6085,11239.0
2020-02-07 10:35:00,163.61,163.7,163.52,163.52,7100.0,148.5995,148.6812,148.5177,148.5177,7100.0
2020-02-07 10:40:00,163.51,163.56,163.37,163.48,8503.0,148.5086,148.554,148.3815,148.4814,8503.0
2020-02-07 10:45:00,163.52,163.52,163.28,163.28,46067.0,148.5177,148.5177,148.2997,148.2997,46067.0
2020-02-07 10:50:00,163.28,163.45,163.25,163.42,47668.0,148.2997,148.4541,148.2725,148.4269,47668.0
2020-02-07 10:55:00,163.48,163.72,163.44,163.65,12213.0,148.4814,148.6994,148.445,148.6358,12213.0
2020-02-07 11:00:00,163.63,163.63,163.28,163.3,25387.0,148.6176,148.6176,148.2997,148.3179,25387.0
2020-02-07 11:05:00,163.32,163.46,163.28,163.33,12659.0,148.3361,148.4632,148.2997,148.3451,12659.0
2020-02-07 11:10:00,163.35,163.36,162.89,163.07,15453.0,148.3633,148.3724,147.9455,148.109,15453.0
2020-02-07 11:15:00,163.07,163.21,163.05,163.21,4114.0,148.109,148.2362,148.0908,148.2362,4114.0
2020-02-07 11:20:00,163.25,163.33,163.24,163.3,11785.0,148.2725,148.3451,148.2634,148.3179,11785.0
2020-02-07 11:25:00,163.33,163.33,163.21,163.29,7743.0,148.3451,148.3451,148.2362,148.3088,7743.0
2020-02-07 11:30:00,163.29,163.47,163.24,163.33,5449.0,148.3088,148.4723,148.2634,148.3451,5449.0
2020-02-07 11:35:00,163.31,163.34,163.13,163.15,14025.0,148.327,148.3542,148.1635,148.1817,14025.0
2020-02-07 11:40:00,163.16,163.23,162.91,163.15,32863.0,148.1907,148.2543,147.9637,148.1817,32863.0
2020-02-07 11:45:00,163.16,163.26,163.1,163.21,28543.0,148.1907,148.2816,148.1362,148.2362,28543.0
2020-02-07 11:50:00,163.22,163.3,163.18,163.19,4542.0,148.2452,148.3179,148.2089,148.218,4542.0
2020-02-07 11:55:00,163.16,163.25,163.15,163.25,3693.0,148.1907,148.2725,148.1817,148.2725,3693.0
2020-02-07 12:00:00,163.22,163.28,163.15,163.15,14537.0,148.2452,148.2997,148.1817,148.1817,14537.0
2020-02-07 12:05:00,163.14,163.25,163.14,163.23,16053.0,148.1726,148.2725,148.1726,148.2543,16053.0
2020-02-07 12:10:00,163.21,163.25,163.18,163.21,7473.0,148.2362,148.2725,148.2089,148.2362,7473.0
2020-02-07 12:15:00,163.18,163.33,163.17,163.28,14304.0,148.2089,148.3451,148.1998,148.2997,14304.0
2020-02-07 12:20:00,163.27,163.35,163.2,163.2,10849.0,148.2906,148.3633,148.2271,148.2271,10849.0
2020-02-07 12:25:00,163.17,163.47,163.17,163.37,6510.0,148.1998,148.4723,148.1998,148.3815,6510.0
2020-02-07 12:30:00,163.37,163.37,163.24,163.24,6876.0,148.3815,148.3815,148.2634,148.2634,6876.0
2020-02-07 12:35:00,163.26,163.32,163.24,163.27,13148.0,148.2816,148.3361,148.2634,148.2906,13148.0
2020-02-07 12:40:00,163.27,163.29,163.21,163.25,7154.0,148.2906,148.3088,148.2362,148.2725,7154.0
2020-02-07 12:45:00,163.23,163.26,163.17,163.26,7177.0,148.2543,148.2816,148.1998,148.2816,7177.0
2020-02-07 12:50:00,163.27,163.3,163.21,163.23,24194.0,148.2906,148.3179,148.2362,148.2543,24194.0
2020-02-07 12:55:00,163.25,163.45,163.2,163.44,17665.0,148.2725,148.4541,148.2271,148.445,17665.0
2020-02-07 13:00:00,163.47,163.48,163.32,163.34,12829.0,148.4723,148.4814,148.3361,148.3542,12829.0
2020-02-07 13:05:00,163.35,163.38,163.32,163.35,11709.0,148.3633,148.3906,148.3361,148.3633,11709.0
2020-02-07 13:10:00,163.35,163.35,163.27,163.3,6608.0,148.3633,148.3633,148.2906,148.3179,6608.0
2020-02-07 13:15:00,163.33,163.35,163.26,163.3,5126.0,148.3451,148.3633,148.2816,148.3179,5126.0
2020-02-07 13:20:00,163.31,163.36,163.23,163.31,6152.0,148.327,148.3724,148.2543,148.327,6152.0
2020-02-07 13:25:00,163.31,163.45,163.31,163.43,5382.0,148.327,148.4541,148.327,148.436,5382.0
2020-02-07 13:30:00,163.45,163.54,163.4,163.4,21010.0,148.4541,148.5359,148.4087,148.4087,21010.0
2020-02-07 13:35:00,163.48,163.52,163.25,163.29,6898.0,148.4814,148.5177,148.2725,148.3088,6898.0
2020-02-07 13:40:00,163.27,163.29,163.13,163.17,6604.0,148.2906,148.3088,148.1635,148.1998,6604.0
2020-02-07 13:45:00,163.15,163.15,163.0,163.01,7792.0,148.1817,148.1817,148.0454,148.0545,7792.0
2020-02-07 13:50:00,163.04,163.07,162.96,163.06,3995.0,148.0817,148.109,148.0091,148.0999,3995.0
2020-02-07 13:55:00,163.05,163.11,162.82,162.91,11552.0,148.0908,148.1453,147.8819,147.9637,11552.0
2020-02-07 14:00:00,162.86,162.86,162.61,162.62,9401.0,147.9183,147.9183,147.6912,147.7003,9401.0
2020-02-07 14:05:00,162.68,162.81,162.59,162.68,5162.0,147.7548,147.8728,147.673,147.7548,5162.0
2020-02-07 14:10:00,162.66,162.72,162.59,162.6,7349.0,147.7366,147.7911,147.673,147.6821,7349.0
2020-02-07 14:15:00,162.6,162.77,162.58,162.65,7666.0,147.6821,147.8365,147.664,147.7275,7666.0
2020-02-07 14:20:00,162.67,162.78,162.57,162.64,9239.0,147.7457,147.8456,147.6549,147.7184,9239.0
2020-02-07 14:25:00,162.64,162.74,162.63,162.69,8246.0,147.7184,147.8093,147.7094,147.7639,8246.0
2020-02-07 14:30:00,162.7,162.82,162.68,162.7,6450.0,147.7729,147.8819,147.7548,147.7729,6450.0
2020-02-07 14:35:00,162.69,162.81,162.63,162.77,6348.0,147.7639,147.8728,147.7094,147.8365,6348.0
2020-02-07 14:40:00,162.73,162.94,162.73,162.91,4851.0,147.8002,147.9909,147.8002,147.9637,4851.0
2020-02-07 14:45:00,162.9,162.9,162.75,162.8,7610.0,147.9546,147.9546,147.8184,147.8638,7610.0
2020-02-07 14:50:00,162.79,162.88,162.76,162.88,5931.0,147.8547,147.9364,147.8274,147.9364,5931.0
2020-02-07 14:55:00,162.93,163.1,162.86,163.09,9240.0,147.9818,148.1362,147.9183,148.1272,9240.0
2020-02-07 15:00:00,163.08,163.2,162.92,163.01,12643.0,148.1181,148.2271,147.9728,148.0545,12643.0
2020-02-07 15:05:00,163.04,163.19,163.0,163.09,23855.0,148.0817,148.218,148.0454,148.1272,23855.0
2020-02-07 15:10:00,163.12,163.15,163.04,163.12,7698.0,148.1544,148.1817,148.0817,148.1544,7698.0
2020-02-07 15:15:00,163.1,163.24,163.09,163.21,9551.0,148.1362,148.2634,148.1272,148.2362,9551.0
2020-02-07 15:20:00,163.21,163.21,163.01,163.04,14042.0,148.2362,148.2362,148.0545,148.0817,14042.0
2020-02-07 15:25:00,163.02,163.03,162.91,162.94,11796.0,148.0636,148.0727,147.9637,147.9909,11796.0
2020-02-07 15:30:00,162.94,163.01,162.91,162.96,19179.0,147.9909,148.0545,147.9637,148.0091,19179.0
2020-02-07 15:35:00,162.99,162.99,162.8,162.83,14241.0,148.0363,148.0363,147.8638,147.891,14241.0
2020-02-07 15:40:00,162.81,162.94,162.79,162.84,20991.0,147.8728,147.9909,147.8547,147.9001,20991.0
2020-02-07 15:45:00,162.84,163.11,162.8,163.0,32105.0,147.9001,148.1453,147.8638,148.0454,32105.0
2020-02-07 15:50:00,163.02,163.11,162.69,162.69,39442.0,148.0636,148.1453,147.7639,147.7639,39442.0
2020-02-07 15:55:00,162.7,162.94,162.63,162.65,98009.0,147.7729,147.9909,147.7094,147.7275,98009.0
2020-02-10 09:30:00,162.76,162.8,161.99,162.8,29703.0,147.8274,147.8638,147.1281,147.8638,29703.0
2020-02-10 09:35:00,162.6,162.72,162.45,162.63,3128.0,147.6821,147.7911,147.5459,147.7094,3128.0
2020-02-10 09:40:00,162.65,162.88,162.58,162.75,5173.0,147.7275,147.9364,147.664,147.8184,5173.0
2020-02-10 09:45:00,162.79,162.96,162.58,162.89,10032.0,147.8547,148.0091,147.664,147.9455,10032.0
2020-02-10 09:50:00,162.97,162.97,162.59,162.6,5210.0,148.0182,148.0182,147.673,147.6821,5210.0
2020-02-10 09:55:00,162.6,162.64,162.32,162.58,19047.0,147.6821,147.7184,147.4278,147.664,19047.0
2020-02-10 10:00:00,162.52,162.67,162.51,162.59,7079.0,147.6095,147.7457,147.6004,147.673,7079.0
2020-02-10 10:05:00,162.56,162.59,162.35,162.4,8981.0,147.6458,147.673,147.4551,147.5005,8981.0
2020-02-10 10:10:00,162.35,162.69,162.32,162.55,7364.0,147.4551,147.7639,147.4278,147.6367,7364.0
2020-02-10 10:15:00,162.51,162.58,162.36,162.55,8395.0,147.6004,147.664,147.4641,147.6367,8395.0
2020-02-10 10:20:00,162.56,162.67,162.52,162.67,4615.0,147.6458,147.7457,147.6095,147.7457,4615.0
2020-02-10 10:25:00,162.68,162.76,162.53,162.54,4011.0,147.7548,147.8274,147.6185,147.6276,4011.0
2020-02-10 10:30:00,162.64,162.79,162.55,162.77,6531.0,147.7184,147.8547,147.6367,147.8365,6531.0
2020-02-10 10:35:00,162.77,162.87,162.62,162.77,6089.0,147.8365,147.9273,147.7003,147.8365,6089.0
2020-02-10 10:40:00,162.8,162.86,162.76,162.8,3224.0,147.8638,147.9183,147.8274,147.8638,3224.0
2020-02-10 10:45:00,162.84,162.99,162.78,162.8,13834.0,147.9001,148.0363,147.8456,147.8638,13834.0
2020-02-10 10:50:00,162.83,162.97,162.79,162.93,4822.0,147.891,148.0182,147.8547,147.9818,4822.0
2020-02-10 10:55:00,162.97,162.99,162.92,162.96,5000.0,148.0182,148.0363,147.9728,148.0091,5000.0
2020-02-10 11:00:00,162.97,163.19,162.91,163.13,8439.0,148.0182,148.218,147.9637,148.1635,8439.0
2020-02-10 11:05:00,163.14,163.2,163.03,163.07,14602.0,148.1726,148.2271,148.0727,148.109,14602.0
2020-02-10 11:10:00,163.07,163.07,162.93,162.93,16934.0,148.109,148.109,147.9818,147.9818,16934.0
2020-02-10 11:15:00,162.97,162.99,162.9,162.93,2532.0,148.0182,148.0363,147.9546,147.9818,2532.0
2020-02-10 11:20:00,162.94,162.94,162.79,162.8,643.0,147.9909,147.9909,147.8547,147.8638,643.0
2020-02-10 11:25:00,162.78,162.85,162.73,162.75,6750.0,147.8456,147.9092,147.8002,147.8184,6750.0
2020-02-10 11:30:00,162.75,162.78,162.64,162.7,15865.0,147.8184,147.8456,147.7184,147.7729,15865.0
2020-02-10 11:35:00,162.68,162.85,162.67,162.85,3949.0,147.7548,147.9092,147.7457,147.9092,3949.0
2020-02-10 11:40:00,162.92,162.92,162.86,162.89,3045.0,147.9728,147.9728,147.9183,147.9455,3045.0
2020-02-10 11:45:00,162.88,162.99,162.87,162.88,3405.0,147.9364,148.0363,147.9273,147.9364,3405.0
2020-02-10 11:50:00,162.86,162.91,162.84,162.86,4956.0,147.9183,147.9637,147.9001,147.9183,4956.0
2020-02-10 11:55:00,162.89,163.01,162.87,163.0,2088.0,147.9455,148.0545,147.9273,148.0454,2088.0
2020-02-10 12:00:00,162.98,162.99,162.8,162.87,10991.0,148.0273,148.0363,147.8638,147.9273,10991.0
2020-02-10 12:05:00,162.88,163.08,162.88,163.04,13667.0,147.9364,148.1181,147.9364,148.0817,13667.0
2020-02-10 12:10:00,163.07,163.1,163.02,163.04,4258.0,148.109,148.1362,148.0636,148.0817,4258.0
2020-02-10 12:15:00,163.04,163.06,163.0,163.0,2464.0,148.0817,148.0999,148.0454,148.0454,2464.0
2020-02-10 12:20:00,163.02,163.13,162.97,162.97,3926.0,148.0636,148.1635,148.0182,148.0182,3926.0
2020-02-10 12:25:00,162.96,162.96,162.89,162.96,16110.0,148.0091,148.0091,147.9455,148.0091,16110.0
2020-02-10 12:30:00,162.99,163.05,162.88,162.88,10140.0,148.0363,148.0908,147.9364,147.9364,10140.0
2020-02-10 12:35:00,162.91,162.99,162.9,162.97,5510.0,147.9637,148.0363,147.9546,148.0182,5510.0
2020-02-10 12:40:00,162.99,163.04,162.98,163.03,16334.0,148.0363,148.0817,148.0273,148.0727,16334.0
2020-02-10 12:45:00,163.01,163.12,162.96,163.09,2282.0,148.0545,148.1544,148.0091,148.1272,2282.0
2020-02-10 12:50:00,163.09,163.12,163.01,163.03,4220.0,148.1272,148.1544,148.0545,148.0727,4220.0
2020-02-10 12:55:00,163.03,163.06,162.91,162.91,10006.0,148.0727,148.0999,147.9637,147.9637,10006.0
2020-02-10 13:00:00,162.91,162.92,162.78,162.78,4113.0,147.9637,147.9728,147.8456,147.8456,4113.0
2020-02-10 13:05:00,162.78,162.88,162.73,162.88,9862.0,147.8456,147.9364,147.8002,147.9364,9862.0
2020-02-10 13:10:00,162.88,162.92,162.88,162.88,500.0,147.9364,147.9728,147.9364,147.9364,500.0
2020-02-10 13:15:00,162.93,163.18,162.93,163.15,3121.0,147.9818,148.2089,147.9818,148.1817,3121.0
2020-02-10 13:20:00,163.17,163.18,163.11,163.11,5372.0,148.1998,148.2089,148.1453,148.1453,5372.0
2020-02-10 13:25:00,163.11,163.14,163.01,163.05,5722.0,148.1453,148.1726,148.0545,148.0908,5722.0
2020-02-10 13:30:00,163.02,163.02,162.96,162.98,4401.0,148.0636,148.0636,148.0091,148.0273,4401.0
2020-02-10 13:35:00,163.01,163.03,162.98,163.02,5530.0,148.0545,148.0727,148.0273,148.0636,5530.0
2020-02-10 13:40:00,163.01,163.03,162.91,162.98,5246.0,148.0545,148.0727,147.9637,148.0273,5246.0
2020-02-10 13:45:00,162.96,163.02,162.86,162.97,6258.0,148.0091,148.0636,147.9183,148.0182,6258.0
2020-02-10 13:50:00,162.99,163.09,162.99,163.09,8590.0,148.0363,148.1272,148.0363,148.1272,8590.0
2020-02-10 13:55:00,163.08,163.13,163.03,163.03,4487.0,148.1181,148.1635,148.0727,148.0727,4487.0
2020-02-10 14:00:00,163.03,163.04,163.0,163.0,11199.0,148.0727,148.0817,148.0454,148.0454,11199.0
2020-02-10 14:05:00,163.0,163.12,162.98,163.06,13392.0,148.0454,148.1544,148.0273,148.0999,13392.0
2020-02-10 14:10:00,163.06,163.36,163.06,163.26,17057.0,148.0999,148.3724,148.0999,148.2816,17057.0
2020-02-10 14:15:00,163.27,163.34,163.25,163.3,5347.0,148.2906,148.3542,148.2725,148.3179,5347.0
2020-02-10 14:20:00,163.3,163.3,163.2,163.22,4043.0,148.3179,148.3179,148.2271,148.2452,4043.0
2020-02-10 14:25:00,163.23,163.23,163.1,163.1,4069.0,148.2543,148.2543,148.1362,148.1362,4069.0
2020-02-10 14:30:00,163.09,163.14,163.08,163.11,15407.0,148.1272,148.1726,148.1181,148.1453,15407.0
2020-02-10 14:35:00,163.1,163.15,163.09,163.12,3658.0,148.1362,148.1817,148.1272,148.1544,3658.0
2020-02-10 14:40:00,163.13,163.14,163.07,163.11,26765.0,148.1635,148.1726,148.109,148.1453,26765.0
2020-02-10 14:45:00,163.1,163.18,163.1,163.13,2125.0,148.1362,148.2089,148.1362,148.1635,2125.0
2020-02-10 14:50:00,163.14,163.28,163.1,163.25,19786.0,148.1726,148.2997,148.1362,148.2725,19786.0
2020-02-10 14:55:00,163.25,163.26,163.08,163.15,17099.0,148.2725,148.2816,148.1181,148.1817,17099.0
2020-02-10 15:00:00,163.19,163.19,163.07,163.07,6734.0,148.218,148.218,148.109,148.109,6734.0
2020-02-10 15:05:00,163.06,163.15,163.04,163.04,4464.0,148.0999,148.1817,148.0817,148.0817,4464.0
2020-02-10 15:10:00,163.06,163.15,163.04,163.14,6121.0,148.0999,148.1817,148.0817,148.1726,6121.0
2020-02-10 15:15:00,163.13,163.18,163.06,163.06,6535.0,148.1635,148.2089,148.0999,148.0999,6535.0
2020-02-10 15:20:00,163.08,163.09,163.05,163.05,3739.0,148.1181,148.1272,148.0908,148.0908,3739.0
2020-02-10 15:25:00,163.07,163.15,163.06,163.11,11098.0,148.109,148.1817,148.0999,148.1453,11098.0
2020-02-10 15:30:00,163.11,163.11,162.97,163.01,14043.0,148.1453,148.1453,148.0182,148.0545,14043.0
2020-02-10 15:35:00,163.01,163.08,162.98,163.01,11215.0,148.0545,148.1181,148.0273,148.0545,11215.0
2020-02-10 15:40:00,163.02,163.06,162.99,163.03,21422.0,148.0636,148.0999,148.0363,148.0727,21422.0
2020-02-10 15:45:00,163.01,163.15,162.94,163.06,25755.0,148.0545,148.1817,147.9909,148.0999,25755.0
2020-02-10 15:50:00,163.05,163.11,163.0,163.08,28282.0,148.0908,148.1453,148.0454,148.1181,28282.0
2020-02-10 15:55:00,163.1,163.36,163.07,163.35,106171.0,148.1362,148.3724,148.109,148.3633,106171.0
2020-02-11 09:30:00,163.19,163.5,162.32,162.73,26735.0,148.218,148.4995,147.4278,147.8002,26735.0
2020-02-11 09:35:00,162.71,163.15,162.64,163.02,17948.0,147.782,148.1817,147.7184,148.0636,17948.0
2020-02-11 09:40:00,162.95,163.55,162.75,163.5,12821.0,148.0,148.545,147.8184,148.4995,12821.0
2020-02-11 09:45:00,163.42,163.62,163.17,163.48,35232.0,148.4269,148.6085,148.1998,148.4814,35232.0
2020-02-11 09:50:00,163.49,163.69,163.31,163.51,25616.0,148.4905,148.6721,148.327,148.5086,25616.0
2020-02-11 09:55:00,163.51,163.96,163.32,163.68,60333.0,148.5086,148.9173,148.3361,148.663,60333.0
2020-02-11 10:00:00,163.71,163.92,163.53,163.85,63585.0,148.6903,148.881,148.5268,148.8174,63585.0
2020-02-11 10:05:00,163.84,163.84,163.55,163.66,15631.0,148.8084,148.8084,148.545,148.6449,15631.0
2020-02-11 10:10:00,163.7,163.96,163.69,163.94,15234.0,148.6812,148.9173,148.6721,148.8992,15234.0
2020-02-11 10:15:00,163.96,164.23,163.82,164.16,45187.0,148.9173,149.1626,148.7902,149.099,45187.0
2020-02-11 10:20:00,164.16,164.36,164.12,164.16,29319.0,149.099,149.2806,149.0627,149.099,29319.0
2020-02-11 10:25:00,164.16,164.29,164.14,164.16,15621.0,149.099,149.2171,149.0808,149.099,15621.0
2020-02-11 10:30:00,164.13,164.24,163.89,164.21,10800.0,149.0717,149.1717,148.8538,149.1444,10800.0
2020-02-11 10:35:00,164.19,164.19,163.96,164.0,11720.0,149.1262,149.1262,148.9173,148.9537,11720.0
2020-02-11 10:40:00,164.05,164.22,163.96,164.0,11754.0,148.9991,149.1535,148.9173,148.9537,11754.0
2020-02-11 10:45:00,164.04,164.04,163.96,163.97,5776.0,148.99,148.99,148.9173,148.9264,5776.0
2020-02-11 10:50:00,163.97,164.04,163.9,163.91,7696.0,148.9264,148.99,148.8628,148.8719,7696.0
2020-02-11 10:55:00,163.92,163.93,163.81,163.85,4171.0,148.881,148.8901,148.7811,148.8174,4171.0
2020-02-11 11:00:00,163.79,163.8,163.5,163.51,5098.0,148.7629,148.772,148.4995,148.5086,5098.0
2020-02-11 11:05:00,163.54,163.81,163.54,163.63,22864.0,148.5359,148.7811,148.5359,148.6176,22864.0
2020-02-11 11:10:00,163.6,163.74,163.6,163.71,16692.0,148.5904,148.7175,148.5904,148.6903,16692.0
2020-02-11 11:15:00,163.74,163.97,163.72,163.97,3209.0,148.7175,148.9264,148.6994,148.9264,3209.0
2020-02-11 11:20:00,163.99,164.01,163.8,163.94,4458.0,148.9446,148.9628,148.772,148.8992,4458.0
2020-02-11 11:25:00,163.92,163.94,163.8,163.91,4742.0,148.881,148.8992,148.772,148.8719,4742.0
2020-02-11 11:30:00,163.91,163.95,163.81,163.95,8746.0,148.8719,148.9083,148.7811,148.9083,8746.0
2020-02-11 11:35:00,163.96,164.19,163.89,164.19,2711.0,148.9173,149.1262,148.8538,149.1262,2711.0
2020-02-11 11:40:00,164.18,164.19,164.05,164.13,6526.0,149.1172,149.1262,148.9991,149.0717,6526.0
2020-02-11 11:45:00,164.13,164.23,164.1,164.21,5118.0,149.0717,149.1626,149.0445,149.1444,5118.0
2020-02-11 11:50:00,164.21,164.23,164.13,164.15,5831.0,149.1444,149.1626,149.0717,149.0899,5831.0
2020-02-11 11:55:00,164.16,164.19,164.01,164.05,4221.0,149.099,149.1262,148.9628,148.9991,4221.0
2020-02-11 12:00:00,164.08,164.08,163.95,163.97,23084.0,149.0263,149.0263,148.9083,148.9264,23084.0
2020-02-11 12:05:00,163.93,164.1,163.93,164.08,6569.0,148.8901,149.0445,148.8901,149.0263,6569.0
2020-02-11 12:10:00,164.04,164.13,163.96,164.07,18986.0,148.99,149.0717,148.9173,149.0172,18986.0
2020-02-11 12:15:00,164.06,164.12,164.05,164.09,4223.0,149.0082,149.0627,148.9991,149.0354,4223.0
2020-02-11 12:20:00,164.09,164.13,164.0,164.0,5229.0,149.0354,149.0717,148.9537,148.9537,5229.0
2020-02-11 12:25:00,164.04,164.06,164.0,164.05,1592.0,148.99,149.0082,148.9537,148.9991,1592.0
2020-02-11 12:30:00,164.06,164.07,163.97,163.99,5858.0,149.0082,149.0172,148.9264,148.9446,5858.0
2020-02-11 12:35:00,163.98,164.07,163.98,164.01,5581.0,148.9355,149.0172,148.9355,148.9628,5581.0
2020-02-11 12:40:00,164.01,164.04,163.95,163.98,6489.0,148.9628,148.99,148.9083,148.9355,6489.0
2020-02-11 12:45:00,163.98,163.98,163.8,163.81,6616.0,148.9355,148.9355,148.772,148.7811,6616.0
2020-02-11 12:50:00,163.83,164.04,163.83,164.03,20596.0,148.7993,148.99,148.7993,148.9809,20596.0
2020-02-11 12:55:00,164.03,164.12,163.97,163.97,19900.0,148.9809,149.0627,148.9264,148.9264,19900.0
2020-02-11 13:00:00,163.97,163.97,163.8,163.81,4206.0,148.9264,148.9264,148.772,148.7811,4206.0
2020-02-11 13:05:00,163.8,163.84,163.75,163.83,8064.0,148.772,148.8084,148.7266,148.7993,8064.0
2020-02-11 13:10:00,163.84,163.93,163.79,163.93,2979.0,148.8084,148.8901,148.7629,148.8901,2979.0
2020-02-11 13:15:00,163.95,164.05,163.92,163.92,2368.0,148.9083,148.9991,148.881,148.881,2368.0
2020-02-11 13:20:00,163.93,163.95,163.88,163.95,1861.0,148.8901,148.9083,148.8447,148.9083,1861.0
2020-02-11 13:25:00,164.0,164.05,163.96,164.05,3501.0,148.9537,148.9991,148.9173,148.9991,3501.0
2020-02-11 13:30:00,164.06,164.07,164.0,164.07,2903.0,149.0082,149.0172,148.9537,149.0172,2903.0
2020-02-11 13:35:00,164.07,164.14,164.04,164.05,4553.0,149.0172,149.0808,148.99,148.9991,4553.0
2020-02-11 13:40:00,164.05,164.05,163.94,164.0,9309.0,148.9991,148.9991,148.8992,148.9537,9309.0
2020-02-11 13:45:00,163.99,164.02,163.96,163.98,3659.0,148.9446,148.9718,148.9173,148.9355,3659.0
2020-02-11 13:50:00,163.99,164.01,163.94,163.97,5078.0,148.9446,148.9628,148.8992,148.9264,5078.0
2020-02-11 13:55:00,163.97,164.07,163.94,164.05,3613.0,148.9264,149.0172,148.8992,148.9991,3613.0
2020-02-11 14:00:00,164.08,164.18,164.04,164.08,3576.0,149.0263,149.1172,148.99,149.0263,3576.0
2020-02-11 14:05:00,164.06,164.06,163.94,163.99,6745.0,149.0082,149.0082,148.8992,148.9446,6745.0
2020-02-11 14:10:00,164.02,164.14,164.02,164.08,3949.0,148.9718,149.0808,148.9718,149.0263,3949.0
2020-02-11 14:15:00,164.03,164.07,163.93,163.97,24223.0,148.9809,149.0172,148.8901,148.9264,24223.0
2020-02-11 14:20:00,163.99,164.08,163.96,163.97,26846.0,148.9446,149.0263,148.9173,148.9264,26846.0
2020-02-11 14:25:00,163.96,164.08,163.93,164.05,3902.0,148.9173,149.0263,148.8901,148.9991,3902.0
2020-02-11 14:30:00,164.08,164.16,164.06,164.13,24741.0,149.0263,149.099,149.0082,149.0717,24741.0
2020-02-11 14:35:00,164.14,164.28,164.02,164.11,28729.0,149.0808,149.208,148.9718,149.0536,28729.0
2020-02-11 14:40:00,164.11,164.18,164.05,164.13,7063.0,149.0536,149.1172,148.9991,149.0717,7063.0
2020-02-11 14:45:00,164.14,164.17,164.1,164.12,3254.0,149.0808,149.1081,149.0445,149.0627,3254.0
2020-02-11 14:50:00,164.12,164.2,164.1,164.14,6114.0,149.0627,149.1353,149.0445,149.0808,6114.0
2020-02-11 14:55:00,164.12,164.19,163.99,164.03,6716.0,149.0627,149.1262,148.9446,148.9809,6716.0
2020-02-11 15:00:00,164.04,164.05,163.89,163.89,6062.0,148.99,148.9991,148.8538,148.8538,6062.0
2020-02-11 15:05:00,163.89,163.95,163.83,163.88,4363.0,148.8538,148.9083,148.7993,148.8447,4363.0
2020-02-11 15:10:00,163.89,163.89,163.8,163.81,9301.0,148.8538,148.8538,148.772,148.7811,9301.0
2020-02-11 15:15:00,163.83,163.86,163.72,163.76,10607.0,148.7993,148.8265,148.6994,148.7357,10607.0
2020-02-11 15:20:00,163.71,163.86,163.71,163.85,7588.0,148.6903,148.8265,148.6903,148.8174,7588.0
2020-02-11 15:25:00,163.83,164.01,163.81,163.92,6928.0,148.7993,148.9628,148.7811,148.881,6928.0
2020-02-11 15:30:00,163.92,163.95,163.87,163.87,8299.0,148.881,148.9083,148.8356,148.8356,8299.0
2020-02-11 15:35:00,163.9,164.19,163.88,164.16,32021.0,148.8628,149.1262,148.8447,149.099,32021.0
2020-02-11 15:40:00,164.14,164.19,164.07,164.14,11025.0,149.0808,149.1262,149.0172,149.0808,11025.0
2020-02-11 15:45:00,164.15,164.2,164.06,164.09,14737.0,149.0899,149.1353,149.0082,149.0354,14737.0
2020-02-11 15:50:00,164.03,164.21,164.03,164.16,22754.0,148.9809,149.1444,148.9809,149.099,22754.0
2020-02-11 15:55:00,164.17,164.18,163.93,164.13,43250.0,149.1081,149.1172,148.8901,149.0717,43250.0
2020-02-12 09:30:00,164.77,164.77,163.94,164.46,22815.0,149.653,149.653,148.8992,149.3715,22815.0
2020-02-12 09:35:00,164.46,164.55,164.02,164.5,6346.0,149.3715,149.4532,148.9718,149.4078,6346.0
2020-02-12 09:40:00,164.48,164.74,164.47,164.66,5357.0,149.3896,149.6258,149.3806,149.5531,5357.0
2020-02-12 09:45:00,164.7,164.89,164.66,164.79,4559.0,149.5894,149.762,149.5531,149.6712,4559.0
2020-02-12 09:50:00,164.78,165.19,164.78,165.02,15609.0,149.6621,150.0345,149.6621,149.8801,15609.0
2020-02-12 09:55:00,165.02,165.77,165.02,165.77,10743.0,149.8801,150.5613,149.8801,150.5613,10743.0
2020-02-12 10:00:00,165.76,165.77,165.23,165.31,13564.0,150.5522,150.5613,150.0708,150.1435,13564.0
2020-02-12 10:05:00,165.32,165.32,164.62,164.62,19015.0,150.1526,150.1526,149.5168,149.5168,19015.0
2020-02-12 10:10:00,164.69,164.82,164.64,164.75,9147.0,149.5804,149.6984,149.535,149.6349,9147.0
2020-02-12 10:15:00,164.71,164.8,164.69,164.75,7906.0,149.5985,149.6803,149.5804,149.6349,7906.0
2020-02-12 10:20:00,164.75,164.81,164.55,164.81,14486.0,149.6349,149.6894,149.4532,149.6894,14486.0
2020-02-12 10:25:00,164.78,164.78,164.69,164.74,5232.0,149.6621,149.6621,149.5804,149.6258,5232.0
2020-02-12 10:30:00,164.75,164.8,164.64,164.76,8476.0,149.6349,149.6803,149.535,149.6439,8476.0
2020-02-12 10:35:00,164.67,164.68,164.27,164.32,11351.0,149.5622,149.5713,149.1989,149.2443,11351.0
2020-02-12 10:40:00,164.28,164.42,164.2,164.37,8926.0,149.208,149.3351,149.1353,149.2897,8926.0
2020-02-12 10:45:00,164.4,164.64,164.4,164.64,2918.0,149.317,149.535,149.317,149.535,2918.0
2020-02-12 10:50:00,164.69,164.79,164.61,164.79,2553.0,149.5804,149.6712,149.5077,149.6712,2553.0
2020-02-12 10:55:00,164.82,164.95,164.68,164.95,7352.0,149.6984,149.8165,149.5713,149.8165,7352.0
2020-02-12 11:00:00,164.97,165.09,164.93,165.01,6451.0,149.8347,149.9437,149.7983,149.871,6451.0
2020-02-12 11:05:00,165.03,165.05,164.7,164.73,3023.0,149.8892,149.9073,149.5894,149.6167,3023.0
2020-02-12 11:10:00,164.75,164.91,164.66,164.72,8180.0,149.6349,149.7802,149.5531,149.6076,8180.0
2020-02-12 11:15:00,164.83,164.95,164.77,164.85,7314.0,149.7075,149.8165,149.653,149.7257,7314.0
2020-02-12 11:20:00,164.89,165.04,164.86,164.86,4268.0,149.762,149.8983,149.7348,149.7348,4268.0
2020-02-12 11:25:00,164.86,164.96,164.75,164.75,8549.0,149.7348,149.8256,149.6349,149.6349,8549.0
2020-02-12 11:30:00,164.83,164.86,164.58,164.6,4991.0,149.7075,149.7348,149.4805,149.4986,4991.0
2020-02-12 11:35:00,164.59,164.68,164.58,164.67,2017.0,149.4895,149.5713,149.4805,149.5622,2017.0
2020-02-12 11:40:00,164.66,164.69,164.53,164.62,5587.0,149.5531,149.5804,149.435,149.5168,5587.0
2020-02-12 11:45:00,164.61,164.69,164.59,164.59,3095.0,149.5077,149.5804,149.4895,149.4895,3095.0
2020-02-12 11:50:00,164.57,164.66,164.56,164.65,2157.0,149.4714,149.5531,149.4623,149.544,2157.0
2020-02-12 11:55:00,164.67,164.71,164.58,164.64,2959.0,149.5622,149.5985,149.4805,149.535,2959.0
2020-02-12 12:00:00,164.65,164.66,164.4,164.42,9189.0,149.544,149.5531,149.317,149.3351,9189.0
2020-02-12 12:05:00,164.47,164.49,164.33,164.36,2600.0,149.3806,149.3987,149.2534,149.2806,2600.0
2020-02-12 12:10:00,164.31,164.45,164.29,164.44,5647.0,149.2352,149.3624,149.2171,149.3533,5647.0
2020-02-12 12:15:00,164.41,164.45,164.34,164.4,5716.0,149.3261,149.3624,149.2625,149.317,5716.0
2020-02-12 12:20:00,164.4,164.42,164.35,164.38,1128.0,149.317,149.3351,149.2716,149.2988,1128.0
2020-02-12 12:25:00,164.35,164.36,164.26,164.34,2766.0,149.2716,149.2806,149.1898,149.2625,2766.0
2020-02-12 12:30:00,164.33,164.35,164.24,164.29,4584.0,149.2534,149.2716,149.1717,149.2171,4584.0
2020-02-12 12:35:00,164.24,164.31,164.22,164.3,2959.0,149.1717,149.2352,149.1535,149.2261,2959.0
2020-02-12 12:40:00,164.26,164.3,164.23,164.24,1256.0,149.1898,149.2261,149.1626,149.1717,1256.0
2020-02-12 12:45:00,164.28,164.35,164.25,164.28,6443.0,149.208,149.2716,149.1807,149.208,6443.0
2020-02-12 12:50:00,164.31,164.33,164.19,164.22,2427.0,149.2352,149.2534,149.1262,149.1535,2427.0
2020-02-12 12:55:00,164.22,164.25,164.14,164.24,5580.0,149.1535,149.1807,149.0808,149.1717,5580.0
2020-02-12 13:00:00,164.24,164.24,164.05,164.06,2474.0,149.1717,149.1717,148.9991,149.0082,2474.0
2020-02-12 13:05:00,164.09,164.14,164.08,164.13,1669.0,149.0354,149.0808,149.0263,149.0717,1669.0
2020-02-12 13:10:00,164.13,164.13,164.03,164.03,3819.0,149.0717,149.0717,148.9809,148.9809,3819.0
2020-02-12 13:15:00,164.07,164.21,164.06,164.17,5387.0,149.0172,149.1444,149.0082,149.1081,5387.0
2020-02-12 13:20:00,164.15,164.22,164.11,164.17,1202.0,149.0899,149.1535,149.0536,149.1081,1202.0
2020-02-12 13:25:00,164.16,164.16,164.1,164.12,3105.0,149.099,149.099,149.0445,149.0627,3105.0
2020-02-12 13:30:00,164.12,164.14,164.04,164.14,2250.0,149.0627,149.0808,148.99,149.0808,2250.0
2020-02-12 13:35:00,164.14,164.15,164.08,164.14,3046.0,149.0808,149.0899,149.0263,149.0808,3046.0
2020-02-12 13:40:00,164.13,164.14,164.11,164.12,1414.0,149.0717,149.0808,149.0536,149.0627,1414.0
2020-02-12 13:45:00,164.15,164.15,164.03,164.09,3253.0,149.0899,149.0899,148.9809,149.0354,3253.0
2020-02-12 13:50:00,164.08,164.22,164.08,164.16,3325.0,149.0263,149.1535,149.0263,149.099,3325.0
2020-02-12 13:55:00,164.16,164.21,164.13,164.15,3656.0,149.099,149.1444,149.0717,149.0899,3656.0
2020-02-12 14:00:00,164.15,164.16,163.99,164.06,4487.0,149.0899,149.099,148.9446,149.0082,4487.0
2020-02-12 14:05:00,164.05,164.13,163.98,163.98,3446.0,148.9991,149.0717,148.9355,148.9355,3446.0
2020-02-12 14:10:00,164.0,164.04,163.95,163.95,2889.0,148.9537,148.99,148.9083,148.9083,2889.0
2020-02-12 14:15:00,163.95,163.99,163.87,163.94,3568.0,148.9083,148.9446,148.8356,148.8992,3568.0
2020-02-12 14:20:00,163.93,164.02,163.91,164.02,5798.0,148.8901,148.9718,148.8719,148.9718,5798.0
2020-02-12 14:25:00,164.02,164.04,163.92,163.92,4004.0,148.9718,148.99,148.881,148.881,4004.0
2020-02-12 14:30:00,163.91,163.95,163.88,163.95,3071.0,148.8719,148.9083,148.8447,148.9083,3071.0
2020-02-12 14:35:00,163.93,164.1,163.93,164.03,4971.0,148.8901,149.0445,148.8901,148.9809,4971.0
2020-02-12 14:40:00,164.07,164.09,164.0,164.0,4654.0,149.0172,149.0354,148.9537,148.9537,4654.0
2020-02-12 14:45:00,164.04,164.09,164.02,164.09,9007.0,148.99,149.0354,148.9718,149.0354,9007.0
2020-02-12 14:50:00,164.12,164.16,164.0,164.0,3282.0,149.0627,149.099,148.9537,148.9537,3282.0
2020-02-12 14:55:00,164.0,164.03,163.92,163.96,6575.0,148.9537,148.9809,148.881,148.9173,6575.0
2020-02-12 15:00:00,163.95,164.07,163.95,163.97,11845.0,148.9083,149.0172,148.9083,148.9264,11845.0
2020-02-12 15:05:00,163.97,164.02,163.87,163.88,5430.0,148.9264,148.9718,148.8356,148.8447,5430.0
2020-02-12 15:10:00,163.89,163.89,163.77,163.86,5294.0,148.8538,148.8538,148.7448,148.8265,5294.0
2020-02-12 15:15:00,163.85,163.93,163.8,163.93,6635.0,148.8174,148.8901,148.772,148.8901,6635.0
2020-02-12 15:20:00,163.94,163.94,163.82,163.82,6459.0,148.8992,148.8992,148.7902,148.7902,6459.0
2020-02-12 15:25:00,163.84,163.89,163.77,163.81,11769.0,148.8084,148.8538,148.7448,148.7811,11769.0
2020-02-12 15:30:00,163.81,163.84,163.76,163.81,4119.0,148.7811,148.8084,148.7357,148.7811,4119.0
2020-02-12 15:35:00,163.81,163.93,163.8,163.88,8426.0,148.7811,148.8901,148.772,148.8447,8426.0
2020-02-12 15:40:00,163.9,163.91,163.77,163.78,10463.0,148.8628,148.8719,148.7448,148.7539,10463.0
2020-02-12 15:45:00,163.74,163.95,163.72,163.9,28532.0,148.7175,148.9083,148.6994,148.8628,28532.0
2020-02-12 15:50:00,163.93,164.03,163.89,163.99,28638.0,148.8901,148.9809,148.8538,148.9446,28638.0
2020-02-12 15:55:00,164.01,164.11,163.76,163.88,58014.0,148.9628,149.0536,148.7357,148.8447,58014.0
2020-02-13 09:30:00,163.74,164.43,163.74,164.09,16725.0,148.7175,149.3442,148.7175,149.0354,16725.0
2020-02-13 09:35:00,163.96,164.16,163.91,164.16,3562.0,148.9173,149.099,148.8719,149.099,3562.0
2020-02-13 09:40:00,164.04,164.05,163.67,163.67,12445.0,148.99,148.9991,148.6539,148.6539,12445.0
2020-02-13 09:45:00,163.68,163.81,163.68,163.72,2804.0,148.663,148.7811,148.663,148.6994,2804.0
2020-02-13 09:50:00,163.66,163.76,163.59,163.63,5735.0,148.6449,148.7357,148.5813,148.6176,5735.0
2020-02-13 09:55:00,163.72,163.8,163.66,163.69,3792.0,148.6994,148.772,148.6449,148.6721,3792.0
2020-02-13 10:00:00,163.63,163.68,163.29,163.34,6214.0,148.6176,148.663,148.3088,148.3542,6214.0
2020-02-13 10:05:00,163.29,163.5,163.24,163.41,4600.0,148.3088,148.4995,148.2634,148.4178,4600.0
2020-02-13 10:10:00,163.45,163.61,163.37,163.61,4963.0,148.4541,148.5995,148.3815,148.5995,4963.0
2020-02-13 10:15:00,163.67,163.69,163.38,163.43,2853.0,148.6539,148.6721,148.3906,148.436,2853.0
2020-02-13 10:20:00,163.44,163.55,163.36,163.5,6333.0,148.445,148.545,148.3724,148.4995,6333.0
2020-02-13 10:25:00,163.52,163.66,163.46,163.56,2546.0,148.5177,148.6449,148.4632,148.554,2546.0
2020-02-13 10:30:00,163.57,163.81,163.57,163.66,7575.0,148.5631,148.7811,148.5631,148.6449,7575.0
2020-02-13 10:35:00,163.58,163.67,163.51,163.56,3455.0,148.5722,148.6539,148.5086,148.554,3455.0
2020-02-13 10:40:00,163.59,163.81,163.58,163.74,14472.0,148.5813,148.7811,148.5722,148.7175,14472.0
2020-02-13 10:45:00,163.8,164.16,163.74,164.05,10772.0,148.772,149.099,148.7175,148.9991,10772.0
2020-02-13 10:50:00,164.12,164.15,164.0,164.09,3676.0,149.0627,149.0899,148.9537,149.0354,3676.0
2020-02-13 10:55:00,164.04,164.28,164.03,164.19,5146.0,148.99,149.208,148.9809,149.1262,5146.0
2020-02-13 11:00:00,164.23,164.33,164.15,164.22,6074.0,149.1626,149.2534,149.0899,149.1535,6074.0
2020-02-13 11:05:00,164.27,164.27,164.15,164.21,3507.0,149.1989,149.1989,149.0899,149.1444,3507.0
2020-02-13 11:10:00,164.16,164.22,163.99,164.02,7491.0,149.099,149.1535,148.9446,148.9718,7491.0
2020-02-13 11:15:00,163.95,164.17,163.95,164.17,2231.0,148.9083,149.1081,148.9083,149.1081,2231.0
2020-02-13 11:20:00,164.27,164.56,164.26,164.56,6859.0,149.1989,149.4623,149.1898,149.4623,6859.0
2020-02-13 11:25:00,164.52,164.55,164.44,164.44,2649.0,149.426,149.4532,149.3533,149.3533,2649.0
2020-02-13 11:30:00,164.5,164.5,164.29,164.35,3838.0,149.4078,149.4078,149.2171,149.2716,3838.0
2020-02-13 11:35:00,164.3,164.37,164.2,164.33,3937.0,149.2261,149.2897,149.1353,149.2534,3937.0
2020-02-13 11:40:00,164.27,164.29,164.23,164.27,12209.0,149.1989,149.2171,149.1626,149.1989,12209.0
2020-02-13 11:45:00,164.24,164.47,164.24,164.45,11577.0,149.1717,149.3806,149.1717,149.3624,11577.0
2020-02-13 11:50:00,164.45,164.45,164.34,164.39,1839.0,149.3624,149.3624,149.2625,149.3079,1839.0
2020-02-13 11:55:00,164.43,164.46,164.35,164.38,3043.0,149.3442,149.3715,149.2716,149.2988,3043.0
2020-02-13 12:00:00,164.37,164.45,164.35,164.4,2568.0,149.2897,149.3624,149.2716,149.317,2568.0
2020-02-13 12:05:00,164.41,164.59,164.37,164.59,3748.0,149.3261,149.4895,149.2897,149.4895,3748.0
2020-02-13 12:10:00,164.58,164.6,164.54,164.56,4193.0,149.4805,149.4986,149.4441,149.4623,4193.0
2020-02-13 12:15:00,164.59,164.74,164.59,164.64,4197.0,149.4895,149.6258,149.4895,149.535,4197.0
2020-02-13 12:20:00,164.66,164.71,164.63,164.7,2270.0,149.5531,149.5985,149.5259,149.5894,2270.0
2020-02-13 12:25:00,164.68,164.8,164.67,164.79,5156.0,149.5713,149.6803,149.5622,149.6712,5156.0
2020-02-13 12:30:00,164.79,164.9,164.77,164.86,10387.0,149.6712,149.7711,149.653,149.7348,10387.0
2020-02-13 12:35:00,164.86,165.0,164.85,164.97,8275.0,149.7348,149.8619,149.7257,149.8347,8275.0
2020-02-13 12:40:00,164.97,165.02,164.96,164.96,5525.0,149.8347,149.8801,149.8256,149.8256,5525.0
2020-02-13 12:45:00,164.97,165.08,164.94,165.04,7626.0,149.8347,149.9346,149.8074,149.8983,7626.0
2020-02-13 12:50:00,165.04,165.12,165.03,165.08,6014.0,149.8983,149.9709,149.8892,149.9346,6014.0
2020-02-13 12:55:00,165.06,165.09,164.94,164.94,7651.0,149.9164,149.9437,149.8074,149.8074,7651.0
2020-02-13 13:00:00,164.94,164.95,164.7,164.71,4748.0,149.8074,149.8165,149.5894,149.5985,4748.0
2020-02-13 13:05:00,164.71,164.79,164.7,164.77,6896.0,149.5985,149.6712,149.5894,149.653,6896.0
2020-02-13 13:10:00,164.73,164.8,164.66,164.66,4000.0,149.6167,149.6803,149.5531,149.5531,4000.0
2020-02-13 13:15:00,164.68,164.72,164.64,164.72,5470.0,149.5713,149.6076,149.535,149.6076,5470.0
2020-02-13 13:20:00,164.72,164.84,164.71,164.82,6360.0,149.6076,149.7166,149.5985,149.6984,6360.0
2020-02-13 13:25:00,164.82,164.92,164.79,164.92,4760.0,149.6984,149.7893,149.6712,149.7893,4760.0
2020-02-13 13:30:00,164.92,165.01,164.89,165.0,6155.0,149.7893,149.871,149.762,149.8619,6155.0
2020-02-13 13:35:00,164.99,165.13,164.94,165.13,6017.0,149.8528,149.98,149.8074,149.98,6017.0
2020-02-13 13:40:00,165.13,165.23,165.04,165.04,5799.0,149.98,150.0708,149.8983,149.8983,5799.0
2020-02-13 13:45:00,165.02,165.08,164.98,165.04,2871.0,149.8801,149.9346,149.8438,149.8983,2871.0
2020-02-13 13:50:00,165.07,165.07,164.82,164.87,4906.0,149.9255,149.9255,149.6984,149.7439,4906.0
2020-02-13 13:55:00,164.91,164.92,164.85,164.91,5480.0,149.7802,149.7893,149.7257,149.7802,5480.0
2020-02-13 14:00:00,164.91,164.99,164.88,164.95,7309.0,149.7802,149.8528,149.7529,149.8165,7309.0
2020-02-13 14:05:00,164.97,165.0,164.75,164.75,3088.0,149.8347,149.8619,149.6349,149.6349,3088.0
2020-02-13 14:10:00,164.78,164.85,164.74,164.83,4892.0,149.6621,149.7257,149.6258,149.7075,4892.0
2020-02-13 14:15:00,164.8,164.88,164.69,164.72,5753.0,149.6803,149.7529,149.5804,149.6076,5753.0
2020-02-13 14:20:00,164.69,164.89,164.69,164.89,7184.0,149.5804,149.762,149.5804,149.762,7184.0
2020-02-13 14:25:00,164.9,164.9,164.77,164.81,6189.0,149.7711,149.7711,149.653,149.6894,6189.0
2020-02-13 14:30:00,164.83,164.94,164.68,164.87,6488.0,149.7075,149.8074,149.5713,149.7439,6488.0
2020-02-13 14:35:00,164.89,164.92,164.8,164.91,9878.0,149.762,149.7893,149.6803,149.7802,9878.0
2020-02-13 14:40:00,164.89,164.94,164.87,164.87,4415.0,149.762,149.8074,149.7439,149.7439,4415.0
2020-02-13 14:45:00,164.88,164.93,164.7,164.72,42131.0,149.7529,149.7983,149.5894,149.6076,42131.0
2020-02-13 14:50:00,164.7,164.76,164.66,164.67,3499.0,149.5894,149.6439,149.5531,149.5622,3499.0
2020-02-13 14:55:00,164.65,164.65,164.44,164.45,8712.0,149.544,149.544,149.3533,149.3624,8712.0
2020-02-13 15:00:00,164.47,164.58,164.31,164.31,4677.0,149.3806,149.4805,149.2352,149.2352,4677.0
2020-02-13 15:05:00,164.35,164.56,164.35,164.55,3703.0,149.2716,149.4623,149.2716,149.4532,3703.0
2020-02-13 15:10:00,164.57,164.65,164.51,164.51,6511.0,149.4714,149.544,149.4169,149.4169,6511.0
2020-02-13 15:15:00,164.54,164.58,164.44,164.44,6288.0,149.4441,149.4805,149.3533,149.3533,6288.0
2020-02-13 15:20:00,164.44,164.55,164.41,164.54,4900.0,149.3533,149.4532,149.3261,149.4441,4900.0
2020-02-13 15:25:00,164.58,164.73,164.53,164.53,11708.0,149.4805,149.6167,149.435,149.435,11708.0
2020-02-13 15:30:00,164.53,164.53,164.35,164.41,11364.0,149.435,149.435,149.2716,149.3261,11364.0
2020-02-13 15:35:00,164.44,164.44,164.31,164.32,8839.0,149.3533,149.3533,149.2352,149.2443,8839.0
2020-02-13 15:40:00,164.32,164.52,164.32,164.5,16432.0,149.2443,149.426,149.2443,149.4078,16432.0
2020-02-13 15:45:00,164.5,164.75,164.43,164.73,29028.0,149.4078,149.6349,149.3442,149.6167,29028.0
2020-02-13 15:50:00,164.72,164.77,164.61,164.61,16859.0,149.6076,149.653,149.5077,149.5077,16859.0
2020-02-13 15:55:00,164.62,164.87,164.55,164.87,74836.0,149.5168,149.7439,149.4532,149.7439,74836.0
2020-02-14 09:30:00,164.66,165.24,164.45,164.78,12905.0,149.5531,150.0799,149.3624,149.6621,12905.0
2020-02-14 09:35:00,164.9,165.04,164.68,164.95,3713.0,149.7711,149.8983,149.5713,149.8165,3713.0
2020-02-14 09:40:00,164.77,164.88,164.75,164.77,2955.0,149.653,149.7529,149.6349,149.653,2955.0
2020-02-14 09:45:00,164.76,164.8,164.58,164.71,4480.0,149.6439,149.6803,149.4805,149.5985,4480.0
2020-02-14 09:50:00,164.67,164.85,164.61,164.71,10315.0,149.5622,149.7257,149.5077,149.5985,10315.0
2020-02-14 09:55:00,164.72,164.8,164.5,164.53,4558.0,149.6076,149.6803,149.4078,149.435,4558.0
2020-02-14 10:00:00,164.58,164.65,164.3,164.3,8019.0,149.4805,149.544,149.2261,149.2261,8019.0
2020-02-14 10:05:00,164.3,164.3,164.1,164.11,5624.0,149.2261,149.2261,149.0445,149.0536,5624.0
2020-02-14 10:10:00,164.14,164.25,163.96,164.09,6421.0,149.0808,149.1807,148.9173,149.0354,6421.0
2020-02-14 10:15:00,164.07,164.14,164.01,164.12,8048.0,149.0172,149.0808,148.9628,149.0627,8048.0
2020-02-14 10:20:00,164.16,164.22,164.07,164.07,3270.0,149.099,149.1535,149.0172,149.0172,3270.0
2020-02-14 10:25:00,164.0,164.02,163.81,163.94,8103.0,148.9537,148.9718,148.7811,148.8992,8103.0
2020-02-14 10:30:00,163.95,163.95,163.8,163.86,5285.0,148.9083,148.9083,148.772,148.8265,5285.0
2020-02-14 10:35:00,163.87,163.91,163.57,163.57,9145.0,148.8356,148.8719,148.5631,148.5631,9145.0
2020-02-14 10:40:00,163.55,163.6,163.49,163.55,8600.0,148.545,148.5904,148.4905,148.545,8600.0
2020-02-14 10:45:00,163.53,163.68,163.51,163.64,7419.0,148.5268,148.663,148.5086,148.6267,7419.0
2020-02-14 10:50:00,163.59,163.74,163.54,163.64,5800.0,148.5813,148.7175,148.5359,148.6267,5800.0
2020-02-14 10:55:00,163.66,163.76,163.54,163.54,14660.0,148.6449,148.7357,148.5359,148.5359,14660.0
2020-02-14 11:00:00,163.58,163.69,163.5,163.54,12860.0,148.5722,148.6721,148.4995,148.5359,12860.0
2020-02-14 11:05:00,163.55,163.67,163.51,163.66,6060.0,148.545,148.6539,148.5086,148.6449,6060.0
2020-02-14 11:10:00,163.66,163.95,163.61,163.95,8035.0,148.6449,148.9083,148.5995,148.9083,8035.0
2020-02-14 11:15:00,163.9,164.05,163.84,163.96,4765.0,148.8628,148.9991,148.8084,148.9173,4765.0
2020-02-14 11:20:00,163.89,163.95,163.84,163.88,3300.0,148.8538,148.9083,148.8084,148.8447,3300.0
2020-02-14 11:25:00,163.86,163.96,163.85,163.87,3703.0,148.8265,148.9173,148.8174,148.8356,3703.0
2020-02-14 11:30:00,163.96,163.96,163.88,163.93,3973.0,148.9173,148.9173,148.8447,148.8901,3973.0
2020-02-14 11:35:00,163.93,164.02,163.89,163.96,3232.0,148.8901,148.9718,148.8538,148.9173,3232.0
2020-02-14 11:40:00,164.02,164.1,164.01,164.08,4242.0,148.9718,149.0445,148.9628,149.0263,4242.0
2020-02-14 11:45:00,164.14,164.22,164.14,164.14,2102.0,149.0808,149.1535,149.0808,149.0808,2102.0
2020-02-14 11:50:00,164.19,164.19,164.06,164.06,4500.0,149.1262,149.1262,149.0082,149.0082,4500.0
2020-02-14 11:55:00,164.05,164.14,164.02,164.12,4529.0,148.9991,149.0808,148.9718,149.0627,4529.0
2020-02-14 12:00:00,164.1,164.14,164.06,164.08,3318.0,149.0445,149.0808,149.0082,149.0263,3318.0
2020-02-14 12:05:00,164.09,164.16,164.02,164.02,4283.0,149.0354,149.099,148.9718,148.9718,4283.0
2020-02-14 12:10:00,164.0,164.1,164.0,164.04,3994.0,148.9537,149.0445,148.9537,148.99,3994.0
2020-02-14 12:15:00,164.09,164.09,164.0,164.05,7661.0,149.0354,149.0354,148.9537,148.9991,7661.0
2020-02-14 12:20:00,164.04,164.07,163.9,163.9,8819.0,148.99,149.0172,148.8628,148.8628,8819.0
2020-02-14 12:25:00,163.91,163.97,163.86,163.91,4764.0,148.8719,148.9264,148.8265,148.8719,4764.0
2020-02-14 12:30:00,163.92,163.96,163.86,163.86,5967.0,148.881,148.9173,148.8265,148.8265,5967.0
2020-02-14 12:35:00,163.85,163.85,163.74,163.79,4300.0,148.8174,148.8174,148.7175,148.7629,4300.0
2020-02-14 12:40:00,163.77,163.81,163.71,163.71,5592.0,148.7448,148.7811,148.6903,148.6903,5592.0
2020-02-14 12:45:00,163.7,163.89,163.66,163.83,12089.0,148.6812,148.8538,148.6449,148.7993,12089.0
2020-02-14 12:50:00,163.81,163.84,163.77,163.81,4744.0,148.7811,148.8084,148.7448,148.7811,4744.0
2020-02-14 12:55:00,163.82,163.85,163.79,163.81,1770.0,148.7902,148.8174,148.7629,148.7811,1770.0
2020-02-14 13:00:00,163.8,163.82,163.72,163.78,4397.0,148.772,148.7902,148.6994,148.7539,4397.0
2020-02-14 13:05:00,163.76,163.86,163.49,163.53,15263.0,148.7357,148.8265,148.4905,148.5268,15263.0
2020-02-14 13:10:00,163.48,163.59,163.48,163.54,3300.0,148.4814,148.5813,148.4814,148.5359,3300.0
2020-02-14 13:15:00,163.57,163.63,163.51,163.55,4541.0,148.5631,148.6176,148.5086,148.545,4541.0
2020-02-14 13:20:00,163.53,163.57,163.47,163.51,2275.0,148.5268,148.5631,148.4723,148.5086,2275.0
2020-02-14 13:25:00,163.53,163.55,163.34,163.34,5920.0,148.5268,148.545,148.3542,148.3542,5920.0
2020-02-14 13:30:00,163.34,163.53,163.22,163.5,8430.0,148.3542,148.5268,148.2452,148.4995,8430.0
2020-02-14 13:35:00,163.52,163.54,163.45,163.49,8783.0,148.5177,148.5359,148.4541,148.4905,8783.0
2020-02-14 13:40:00,163.48,163.49,163.4,163.47,2500.0,148.4814,148.4905,148.4087,148.4723,2500.0
2020-02-14 13:45:00,163.43,163.47,163.4,163.43,4762.0,148.436,148.4723,148.4087,148.436,4762.0
2020-02-14 13:50:00,163.42,163.47,163.39,163.42,5309.0,148.4269,148.4723,148.3996,148.4269,5309.0
2020-02-14 13:55:00,163.4,163.48,163.39,163.47,5766.0,148.4087,148.4814,148.3996,148.4723,5766.0
2020-02-14 14:00:00,163.43,163.63,163.43,163.49,7980.0,148.436,148.6176,148.436,148.4905,7980.0
2020-02-14 14:05:00,163.49,163.5,163.41,163.45,5933.0,148.4905,148.4995,148.4178,148.4541,5933.0
2020-02-14 14:10:00,163.46,163.49,163.31,163.36,7710.0,148.4632,148.4905,148.327,148.3724,7710.0
2020-02-14 14:15:00,163.31,163.31,163.05,163.1,6508.0,148.327,148.327,148.0908,148.1362,6508.0
2020-02-14 14:20:00,163.12,163.27,163.12,163.25,3381.0,148.1544,148.2906,148.1544,148.2725,3381.0
2020-02-14 14:25:00,163.35,163.44,163.32,163.43,2911.0,148.3633,148.445,148.3361,148.436,2911.0
2020-02-14 14:30:00,163.41,163.57,163.41,163.57,3069.0,148.4178,148.5631,148.4178,148.5631,3069.0
2020-02-14 14:35:00,163.61,163.68,163.59,163.63,2876.0,148.5995,148.663,148.5813,148.6176,2876.0
2020-02-14 14:40:00,163.64,163.67,163.5,163.59,5564.0,148.6267,148.6539,148.4995,148.5813,5564.0
2020-02-14 14:45:00,163.55,163.56,163.49,163.53,1215.0,148.545,148.554,148.4905,148.5268,1215.0
2020-02-14 14:50:00,163.53,163.54,163.43,163.5,5770.0,148.5268,148.5359,148.436,148.4995,5770.0
2020-02-14 14:55:00,163.5,163.51,163.41,163.44,2839.0,148.4995,148.5086,148.4178,148.445,2839.0
2020-02-14 15:00:00,163.45,163.53,163.42,163.44,6693.0,148.4541,148.5268,148.4269,148.445,6693.0
2020-02-14 15:05:00,163.44,163.51,163.41,163.45,16507.0,148.445,148.5086,148.4178,148.4541,16507.0
2020-02-14 15:10:00,163.45,163.48,163.35,163.39,11995.0,148.4541,148.4814,148.3633,148.3996,11995.0
2020-02-14 15:15:00,163.41,163.43,163.35,163.35,3600.0,148.4178,148.436,148.3633,148.3633,3600.0
2020-02-14 15:20:00,163.39,163.55,163.38,163.54,4641.0,148.3996,148.545,148.3906,148.5359,4641.0
2020-02-14 15:25:00,163.54,163.64,163.52,163.64,4593.0,148.5359,148.6267,148.5177,148.6267,4593.0
2020-02-14 15:30:00,163.62,163.79,163.62,163.74,4647.0,148.6085,148.7629,148.6085,148.7175,4647.0
2020-02-14 15:35:00,163.76,163.9,163.76,163.9,6517.0,148.7357,148.8628,148.7357,148.8628,6517.0
2020-02-14 15:40:00,163.9,164.11,163.88,164.11,14937.0,148.8628,149.0536,148.8447,149.0536,14937.0
2020-02-14 15:45:00,164.11,164.24,164.07,164.17,13155.0,149.0536,149.1717,149.0172,149.1081,13155.0
2020-02-14 15:50:00,164.18,164.18,164.04,164.15,14757.0,149.1172,149.1172,148.99,149.0899,14757.0
2020-02-14 15:55:00,164.18,164.58,164.15,164.54,108377.0,149.1172,149.4805,149.0899,149.4441,108377.0
2020-02-18 09:30:00,164.42,164.56,163.95,164.21,25231.0,149.3351,149.4623,148.9083,149.1444,25231.0
2020-02-18 09:35:00,164.03,164.41,164.01,164.36,7880.0,148.9809,149.3261,148.9628,149.2806,7880.0
2020-02-18 09:40:00,164.27,164.64,164.27,164.64,7123.0,149.1989,149.535,149.1989,149.535,7123.0
2020-02-18 09:45:00,164.59,164.76,164.57,164.59,10633.0,149.4895,149.6439,149.4714,149.4895,10633.0
2020-02-18 09:50:00,164.6,164.6,164.37,164.37,7684.0,149.4986,149.4986,149.2897,149.2897,7684.0
2020-02-18 09:55:00,164.49,164.6,164.24,164.24,10982.0,149.3987,149.4986,149.1717,149.1717,10982.0
2020-02-18 10:00:00,164.31,164.39,163.9,163.91,13870.0,149.2352,149.3079,148.8628,148.8719,13870.0
2020-02-18 10:05:00,163.92,163.92,163.78,163.9,10128.0,148.881,148.881,148.7539,148.8628,10128.0
2020-02-18 10:10:00,163.86,164.11,163.85,164.09,53900.0,148.8265,149.0536,148.8174,149.0354,53900.0
2020-02-18 10:15:00,164.09,164.35,164.09,164.23,7681.0,149.0354,149.2716,149.0354,149.1626,7681.0
2020-02-18 10:20:00,164.35,164.4,164.25,164.25,3511.0,149.2716,149.317,149.1807,149.1807,3511.0
2020-02-18 10:25:00,164.25,164.35,163.92,163.92,9044.0,149.1807,149.2716,148.881,148.881,9044.0
2020-02-18 10:30:00,163.98,164.28,163.97,164.06,11323.0,148.9355,149.208,148.9264,149.0082,11323.0
2020-02-18 10:35:00,164.0,164.07,163.88,164.01,37278.0,148.9537,149.0172,148.8447,148.9628,37278.0
2020-02-18 10:40:00,163.99,164.21,163.93,164.09,12444.0,148.9446,149.1444,148.8901,149.0354,12444.0
2020-02-18 10:45:00,164.12,164.25,164.1,164.13,2432.0,149.0627,149.1807,149.0445,149.0717,2432.0
2020-02-18 10:50:00,164.12,164.23,164.05,164.06,3612.0,149.0627,149.1626,148.9991,149.0082,3612.0
2020-02-18 10:55:00,164.1,164.18,163.94,163.95,5412.0,149.0445,149.1172,148.8992,148.9083,5412.0
2020-02-18 11:00:00,164.0,164.01,163.83,163.85,7689.0,148.9537,148.9628,148.7993,148.8174,7689.0
2020-02-18 11:05:00,163.83,163.86,163.71,163.75,4149.0,148.7993,148.8265,148.6903,148.7266,4149.0
2020-02-18 11:10:00,163.77,163.81,163.51,163.51,4667.0,148.7448,148.7811,148.5086,148.5086,4667.0
2020-02-18 11:15:00,163.5,163.64,163.5,163.5,7055.0,148.4995,148.6267,148.4995,148.4995,7055.0
2020-02-18 11:20:00,163.52,163.64,163.4,163.43,3426.0,148.5177,148.6267,148.4087,148.436,3426.0
2020-02-18 11:25:00,163.4,163.49,163.31,163.49,4642.0,148.4087,148.4905,148.327,148.4905,4642.0
2020-02-18 11:30:00,163.48,163.62,163.39,163.46,4382.0,148.4814,148.6085,148.3996,148.4632,4382.0
2020-02-18 11:35:00,163.47,163.54,163.35,163.35,4672.0,148.4723,148.5359,148.3633,148.3633,4672.0
2020-02-18 11:40:00,163.3,163.33,163.11,163.13,5354.0,148.3179,148.3451,148.1453,148.1635,5354.0
2020-02-18 11:45:00,163.09,163.23,163.08,163.19,6959.0,148.1272,148.2543,148.1181,148.218,6959.0
2020-02-18 11:50:00,163.19,163.35,163.18,163.25,3500.0,148.218,148.3633,148.2089,148.2725,3500.0
2020-02-18 11:55:00,163.21,163.29,163.17,163.25,2512.0,148.2362,148.3088,148.1998,148.2725,2512.0
2020-02-18 12:00:00,163.24,163.4,163.24,163.24,9432.0,148.2634,148.4087,148.2634,148.2634,9432.0
2020-02-18 12:05:00,163.24,163.32,163.2,163.31,2562.0,148.2634,148.3361,148.2271,148.327,2562.0
2020-02-18 12:10:00,163.39,163.49,163.33,163.46,89301.0,148.3996,148.4905,148.3451,148.4632,89301.0
2020-02-18 12:15:00,163.43,163.47,163.32,163.36,4516.0,148.436,148.4723,148.3361,148.3724,4516.0
2020-02-18 12:20:00,163.3,163.65,163.3,163.6,3237.0,148.3179,148.6358,148.3179,148.5904,3237.0
2020-02-18 12:25:00,163.67,163.75,163.66,163.72,2064.0,148.6539,148.7266,148.6449,148.6994,2064.0
2020-02-18 12:30:00,163.8,163.89,163.8,163.83,4335.0,148.772,148.8538,148.772,148.7993,4335.0
2020-02-18 12:35:00,163.83,163.89,163.82,163.87,2134.0,148.7993,148.8538,148.7902,148.8356,2134.0
2020-02-18 12:40:00,163.85,163.91,163.79,163.79,24600.0,148.8174,148.8719,148.7629,148.7629,24600.0
2020-02-18 12:45:00,163.8,163.85,163.65,163.66,3329.0,148.772,148.8174,148.6358,148.6449,3329.0
2020-02-18 12:50:00,163.65,163.78,163.58,163.78,3135.0,148.6358,148.7539,148.5722,148.7539,3135.0
2020-02-18 12:55:00,163.73,163.8,163.7,163.75,29376.0,148.7084,148.772,148.6812,148.7266,29376.0
2020-02-18 13:00:00,163.75,163.9,163.73,163.8,11928.0,148.7266,148.8628,148.7084,148.772,11928.0
2020-02-18 13:05:00,163.8,163.88,163.8,163.83,1455.0,148.772,148.8447,148.772,148.7993,1455.0
2020-02-18 13:10:00,163.8,163.84,163.71,163.81,14234.0,148.772,148.8084,148.6903,148.7811,14234.0
2020-02-18 13:15:00,163.75,163.91,163.75,163.91,4573.0,148.7266,148.8719,148.7266,148.8719,4573.0
2020-02-18 13:20:00,163.89,163.99,163.86,163.97,3292.0,148.8538,148.9446,148.8265,148.9264,3292.0
2020-02-18 13:25:00,164.0,164.09,163.96,164.04,4123.0,148.9537,149.0354,148.9173,148.99,4123.0
2020-02-18 13:30:00,164.1,164.1,164.0,164.04,5814.0,149.0445,149.0445,148.9537,148.99,5814.0
2020-02-18 13:35:00,164.03,164.06,163.72,163.72,6601.0,148.9809,149.0082,148.6994,148.6994,6601.0
2020-02-18 13:40:00,163.72,163.93,163.71,163.77,10432.0,148.6994,148.8901,148.6903,148.7448,10432.0
2020-02-18 13:45:00,163.81,163.84,163.69,163.74,6558.0,148.7811,148.8084,148.6721,148.7175,6558.0
2020-02-18 13:50:00,163.75,163.76,163.61,163.65,6338.0,148.7266,148.7357,148.5995,148.6358,6338.0
2020-02-18 13:55:00,163.71,163.75,163.61,163.61,3662.0,148.6903,148.7266,148.5995,148.5995,3662.0
2020-02-18 14:00:00,163.67,163.67,163.45,163.45,5238.0,148.6539,148.6539,148.4541,148.4541,5238.0
2020-02-18 14:05:00,163.48,163.6,163.32,163.32,4129.0,148.4814,148.5904,148.3361,148.3361,4129.0
2020-02-18 14:10:00,163.28,163.32,163.21,163.22,7992.0,148.2997,148.3361,148.2362,148.2452,7992.0
2020-02-18 14:15:00,163.24,163.39,163.24,163.39,4305.0,148.2634,148.3996,148.2634,148.3996,4305.0
2020-02-18 14:20:00,163.36,163.46,163.25,163.41,4389.0,148.3724,148.4632,148.2725,148.4178,4389.0
2020-02-18 14:25:00,163.5,163.6,163.39,163.39,4453.0,148.4995,148.5904,148.3996,148.3996,4453.0
2020-02-18 14:30:00,163.39,163.49,163.26,163.27,14023.0,148.3996,148.4905,148.2816,148.2906,14023.0
2020-02-18 14:35:00,163.24,163.33,163.2,163.2,11799.0,148.2634,148.3451,148.2271,148.2271,11799.0
2020-02-18 14:40:00,163.24,163.38,163.22,163.31,4935.0,148.2634,148.3906,148.2452,148.327,4935.0
2020-02-18 14:45:00,163.28,163.36,163.27,163.33,4027.0,148.2997,148.3724,148.2906,148.3451,4027.0
2020-02-18 14:50:00,163.25,163.3,163.19,163.24,14325.0,148.2725,148.3179,148.218,148.2634,14325.0
2020-02-18 14:55:00,163.25,163.26,163.12,163.22,8043.0,148.2725,148.2816,148.1544,148.2452,8043.0
2020-02-18 15:00:00,163.27,163.38,163.2,163.28,2716.0,148.2906,148.3906,148.2271,148.2997,2716.0
2020-02-18 15:05:00,163.36,163.49,163.36,163.4,3576.0,148.3724,148.4905,148.3724,148.4087,3576.0
2020-02-18 15:10:00,163.43,163.49,163.39,163.47,4301.0,148.436,148.4905,148.3996,148.4723,4301.0
2020-02-18 15:15:00,163.5,163.5,163.38,163.41,3197.0,148.4995,148.4995,148.3906,148.4178,3197.0
2020-02-18 15:20:00,163.32,163.32,163.24,163.28,4869.0,148.3361,148.3361,148.2634,148.2997,4869.0
2020-02-18 15:25:00,163.28,163.3,163.16,163.25,28561.0,148.2997,148.3179,148.1907,148.2725,28561.0
2020-02-18 15:30:00,163.25,163.25,163.09,163.18,9557.0,148.2725,148.2725,148.1272,148.2089,9557.0
2020-02-18 15:35:00,163.17,163.2,163.13,163.18,6057.0,148.1998,148.2271,148.1635,148.2089,6057.0
2020-02-18 15:40:00,163.14,163.22,163.08,163.21,7390.0,148.1726,148.2452,148.1181,148.2362,7390.0
2020-02-18 15:45:00,163.23,163.26,163.15,163.19,8547.0,148.2543,148.2816,148.1817,148.218,8547.0
2020-02-18 15:50:00,163.21,163.29,163.16,163.23,13274.0,148.2362,148.3088,148.1907,148.2543,13274.0
2020-02-18 15:55:00,163.21,163.53,163.2,163.51,74767.0,148.2362,148.5268,148.2271,148.5086,74767.0
2020-02-19 09:30:00,163.94,164.07,163.01,163.4,59981.0,148.8992,149.0172,148.0545,148.4087,59981.0
2020-02-19 09:35:00,163.55,163.7,163.24,163.26,15083.0,148.545,148.6812,148.2634,148.2816,15083.0
2020-02-19 09:40:00,163.34,163.65,163.27,163.36,3800.0,148.3542,148.6358,148.2906,148.3724,3800.0
2020-02-19 09:45:00,163.41,163.42,163.16,163.21,2599.0,148.4178,148.4269,148.1907,148.2362,2599.0
2020-02-19 09:50:00,163.27,163.7,163.25,163.54,8243.0,148.2906,148.6812,148.2725,148.5359,8243.0
2020-02-19 09:55:00,163.56,163.56,163.16,163.21,13192.0,148.554,148.554,148.1907,148.2362,13192.0
2020-02-19 10:00:00,163.24,163.31,162.58,162.91,18925.0,148.2634,148.327,147.664,147.9637,18925.0
2020-02-19 10:05:00,162.86,163.22,162.85,163.2,4593.0,147.9183,148.2452,147.9092,148.2271,4593.0
2020-02-19 10:10:00,163.25,163.36,163.12,163.34,15709.0,148.2725,148.3724,148.1544,148.3542,15709.0
2020-02-19 10:15:00,163.34,163.54,163.3,163.47,7018.0,148.3542,148.5359,148.3179,148.4723,7018.0
2020-02-19 10:20:00,163.44,163.5,163.35,163.45,5165.0,148.445,148.4995,148.3633,148.4541,5165.0
2020-02-19 10:25:00,163.43,163.63,163.4,163.59,5069.0,148.436,148.6176,148.4087,148.5813,5069.0
2020-02-19 10:30:00,163.61,163.67,163.54,163.58,4466.0,148.5995,148.6539,148.5359,148.5722,4466.0
2020-02-19 10:35:00,163.54,163.56,163.48,163.54,5546.0,148.5359,148.554,148.4814,148.5359,5546.0
2020-02-19 10:40:00,163.5,163.5,163.34,163.49,6727.0,148.4995,148.4995,148.3542,148.4905,6727.0
2020-02-19 10:45:00,163.5,163.53,163.47,163.53,4553.0,148.4995,148.5268,148.4723,148.5268,4553.0
2020-02-19 10:50:00,163.53,163.61,163.44,163.58,4138.0,148.5268,148.5995,148.445,148.5722,4138.0
2020-02-19 10:55:00,163.58,163.65,163.55,163.58,3544.0,148.5722,148.6358,148.545,148.5722,3544.0
2020-02-19 11:00:00,163.56,163.64,163.55,163.62,5638.0,148.554,148.6267,148.545,148.6085,5638.0
2020-02-19 11:05:00,163.65,163.75,163.62,163.75,6295.0,148.6358,148.7266,148.6085,148.7266,6295.0
2020-02-19 11:10:00,163.71,163.76,163.63,163.76,3420.0,148.6903,148.7357,148.6176,148.7357,3420.0
2020-02-19 11:15:00,163.75,163.78,163.72,163.78,4063.0,148.7266,148.7539,148.6994,148.7539,4063.0
2020-02-19 11:20:00,163.84,163.93,163.8,163.85,2793.0,148.8084,148.8901,148.772,148.8174,2793.0
2020-02-19 11:25:00,163.83,163.83,163.7,163.76,2414.0,148.7993,148.7993,148.6812,148.7357,2414.0
2020-02-19 11:30:00,163.79,163.89,163.74,163.86,5733.0,148.7629,148.8538,148.7175,148.8265,5733.0
2020-02-19 11:35:00,163.85,164.0,163.85,163.93,4217.0,148.8174,148.9537,148.8174,148.8901,4217.0
2020-02-19 11:40:00,163.97,164.01,163.84,163.87,3982.0,148.9264,148.9628,148.8084,148.8356,3982.0
2020-02-19 11:45:00,163.88,163.98,163.84,163.97,4095.0,148.8447,148.9355,148.8084,148.9264,4095.0
2020-02-19 11:50:00,163.95,164.0,163.91,163.97,12505.0,148.9083,148.9537,148.8719,148.9264,12505.0
2020-02-19 11:55:00,163.93,163.93,163.8,163.91,8319.0,148.8901,148.8901,148.772,148.8719,8319.0
2020-02-19 12:00:00,163.91,164.02,163.91,163.97,14408.0,148.8719,148.9718,148.8719,148.9264,14408.0
2020-02-19 12:05:00,163.96,164.09,163.93,164.06,7109.0,148.9173,149.0354,148.8901,149.0082,7109.0
2020-02-19 12:10:00,164.06,164.1,163.98,164.0,8529.0,149.0082,149.0445,148.9355,148.9537,8529.0
2020-02-19 12:15:00,164.06,164.14,163.99,164.14,1858.0,149.0082,149.0808,148.9446,149.0808,1858.0
2020-02-19 12:20:00,164.14,164.33,164.14,164.25,22656.0,149.0808,149.2534,149.0808,149.1807,22656.0
2020-02-19 12:25:00,164.25,164.3,164.19,164.25,17251.0,149.1807,149.2261,149.1262,149.1807,17251.0
2020-02-19 12:30:00,164.23,164.3,164.12,164.2,18836.0,149.1626,149.2261,149.0627,149.1353,18836.0
2020-02-19 12:35:00,164.22,164.29,164.17,164.22,24395.0,149.1535,149.2171,149.1081,149.1535,24395.0
2020-02-19 12:40:00,164.23,164.3,164.09,164.09,12732.0,149.1626,149.2261,149.0354,149.0354,12732.0
2020-02-19 12:45:00,164.06,164.06,163.96,164.05,3570.0,149.0082,149.0082,148.9173,148.9991,3570.0
2020-02-19 12:50:00,164.06,164.07,163.95,163.97,3331.0,149.0082,149.0172,148.9083,148.9264,3331.0
2020-02-19 12:55:00,163.95,164.03,163.95,163.97,7036.0,148.9083,148.9809,148.9083,148.9264,7036.0
2020-02-19 13:00:00,163.96,163.99,163.91,163.97,1373.0,148.9173,148.9446,148.8719,148.9264,1373.0
2020-02-19 13:05:00,163.98,164.0,163.94,163.94,4038.0,148.9355,148.9537,148.8992,148.8992,4038.0
2020-02-19 13:10:00,163.94,163.94,163.87,163.94,4198.0,148.8992,148.8992,148.8356,148.8992,4198.0
2020-02-19 13:15:00,163.93,163.98,163.92,163.97,2487.0,148.8901,148.9355,148.881,148.9264,2487.0
2020-02-19 13:20:00,164.03,164.03,163.92,163.92,3387.0,148.9809,148.9809,148.881,148.881,3387.0
2020-02-19 13:25:00,163.91,163.99,163.91,163.97,5015.0,148.8719,148.9446,148.8719,148.9264,5015.0
2020-02-19 13:30:00,163.98,163.99,163.92,163.92,5016.0,148.9355,148.9446,148.881,148.881,5016.0
2020-02-19 13:35:00,163.97,164.0,163.91,163.97,4014.0,148.9264,148.9537,148.8719,148.9264,4014.0
2020-02-19 13:40:00,163.96,163.97,163.92,163.94,9271.0,148.9173,148.9264,148.881,148.8992,9271.0
2020-02-19 13:45:00,163.94,164.01,163.93,164.0,6580.0,148.8992,148.9628,148.8901,148.9537,6580.0
2020-02-19 13:50:00,163.97,163.99,163.86,163.94,7869.0,148.9264,148.9446,148.8265,148.8992,7869.0
2020-02-19 13:55:00,163.93,163.95,163.74,163.81,12287.0,148.8901,148.9083,148.7175,148.7811,12287.0
2020-02-19 14:00:00,163.82,163.99,163.76,163.95,5720.0,148.7902,148.9446,148.7357,148.9083,5720.0
2020-02-19 14:05:00,163.96,164.02,163.96,164.0,2245.0,148.9173,148.9718,148.9173,148.9537,2245.0
2020-02-19 14:10:00,163.99,164.09,163.95,164.02,5560.0,148.9446,149.0354,148.9083,148.9718,5560.0
2020-02-19 14:15:00,164.0,164.05,163.96,164.03,4766.0,148.9537,148.9991,148.9173,148.9809,4766.0
2020-02-19 14:20:00,164.03,164.07,163.99,164.0,1961.0,148.9809,149.0172,148.9446,148.9537,1961.0
2020-02-19 14:25:00,164.0,164.16,164.0,164.16,1777.0,148.9537,149.099,148.9537,149.099,1777.0
2020-02-19 14:30:00,164.12,164.21,164.11,164.16,4741.0,149.0627,149.1444,149.0536,149.099,4741.0
2020-02-19 14:35:00,164.16,164.22,164.11,164.21,3265.0,149.099,149.1535,149.0536,149.1444,3265.0
2020-02-19 14:40:00,164.21,164.34,164.16,164.33,2734.0,149.1444,149.2625,149.099,149.2534,2734.0
2020-02-19 14:45:00,164.32,164.39,164.32,164.38,4866.0,149.2443,149.3079,149.2443,149.2988,4866.0
2020-02-19 14:50:00,164.38,164.39,164.11,164.14,4182.0,149.2988,149.3079,149.0536,149.0808,4182.0
2020-02-19 14:55:00,164.11,164.17,164.1,164.13,4571.0,149.0536,149.1081,149.0445,149.0717,4571.0
2020-02-19 15:00:00,164.16,164.17,164.04,164.05,5238.0,149.099,149.1081,148.99,148.9991,5238.0
2020-02-19 15:05:00,164.08,164.08,163.94,163.95,4651.0,149.0263,149.0263,148.8992,148.9083,4651.0
2020-02-19 15:10:00,163.91,164.01,163.88,164.01,12400.0,148.8719,148.9628,148.8447,148.9628,12400.0
2020-02-19 15:15:00,164.03,164.05,163.94,164.03,5933.0,148.9809,148.9991,148.8992,148.9809,5933.0
2020-02-19 15:20:00,164.03,164.07,163.96,164.0,7074.0,148.9809,149.0172,148.9173,148.9537,7074.0
2020-02-19 15:25:00,164.0,164.02,163.97,163.99,4302.0,148.9537,148.9718,148.9264,148.9446,4302.0
2020-02-19 15:30:00,163.99,164.05,163.93,163.98,21730.0,148.9446,148.9991,148.8901,148.9355,21730.0
2020-02-19 15:35:00,163.98,164.07,163.97,164.07,9804.0,148.9355,149.0172,148.9264,149.0172,9804.0
2020-02-19 15:40:00,164.04,164.13,164.02,164.05,14548.0,148.99,149.0717,148.9718,148.9991,14548.0
2020-02-19 15:45:00,164.02,164.11,163.97,163.98,16223.0,148.9718,149.0536,148.9264,148.9355,16223.0
2020-02-19 15:50:00,163.97,164.09,163.88,164.08,66748.0,148.9264,149.0354,148.8447,149.0263,66748.0
2020-02-19 15:55:00,164.09,164.2,163.92,164.19,108788.0,149.0354,149.1353,148.881,149.1262,108788.0
2020-02-20 09:30:00,163.74,164.0,163.25,163.96,343076.0,148.7175,148.9537,148.2725,148.9173,343076.0
2020-02-20 09:35:00,163.71,163.84,163.51,163.77,11120.0,148.6903,148.8084,148.5086,148.7448,11120.0
2020-02-20 09:40:00,163.7,163.93,163.6,163.67,5284.0,148.6812,148.8901,148.5904,148.6539,5284.0
2020-02-20 09:45:00,163.67,163.7,163.52,163.59,12717.0,148.6539,148.6812,148.5177,148.5813,12717.0
2020-02-20 09:50:00,163.62,163.84,163.62,163.84,21753.0,148.6085,148.8084,148.6085,148.8084,21753.0
2020-02-20 09:55:00,163.83,163.89,163.49,163.5,17423.0,148.7993,148.8538,148.4905,148.4995,17423.0
2020-02-20 10:00:00,163.53,163.7,163.47,163.58,11115.0,148.5268,148.6812,148.4723,148.5722,11115.0
2020-02-20 10:05:00,163.56,163.6,163.45,163.6,6042.0,148.554,148.5904,148.4541,148.5904,6042.0
2020-02-20 10:10:00,163.59,163.78,163.58,163.7,5508.0,148.5813,148.7539,148.5722,148.6812,5508.0
2020-02-20 10:15:00,163.71,163.78,163.69,163.72,6095.0,148.6903,148.7539,148.6721,148.6994,6095.0
2020-02-20 10:20:00,163.71,163.84,163.69,163.76,5232.0,148.6903,148.8084,148.6721,148.7357,5232.0
2020-02-20 10:25:00,163.75,163.82,163.7,163.73,6558.0,148.7266,148.7902,148.6812,148.7084,6558.0
2020-02-20 10:30:00,163.79,163.95,163.77,163.78,5821.0,148.7629,148.9083,148.7448,148.7539,5821.0
2020-02-20 10:35:00,163.77,163.86,163.67,163.77,9230.0,148.7448,148.8265,148.6539,148.7448,9230.0
2020-02-20 10:40:00,163.76,163.91,163.74,163.78,5002.0,148.7357,148.8719,148.7175,148.7539,5002.0
2020-02-20 10:45:00,163.75,163.8,163.72,163.79,2805.0,148.7266,148.772,148.6994,148.7629,2805.0
2020-02-20 10:50:00,163.75,163.98,163.73,163.96,20766.0,148.7266,148.9355,148.7084,148.9173,20766.0
2020-02-20 10:55:00,163.94,163.98,163.79,163.8,5365.0,148.8992,148.9355,148.7629,148.772,5365.0
2020-02-20 11:00:00,163.85,163.88,163.74,163.75,25869.0,148.8174,148.8447,148.7175,148.7266,25869.0
2020-02-20 11:05:00,163.75,163.8,163.61,163.64,11211.0,148.7266,148.772,148.5995,148.6267,11211.0
2020-02-20 11:10:00,163.62,163.77,163.61,163.64,8766.0,148.6085,148.7448,148.5995,148.6267,8766.0
2020-02-20 11:15:00,163.63,163.65,163.48,163.52,12101.0,148.6176,148.6358,148.4814,148.5177,12101.0
2020-02-20 11:20:00,163.51,163.54,163.44,163.48,8698.0,148.5086,148.5359,148.445,148.4814,8698.0
2020-02-20 11:25:00,163.49,163.49,163.24,163.43,28390.0,148.4905,148.4905,148.2634,148.436,28390.0
2020-02-20 11:30:00,163.44,163.48,162.68,163.12,27011.0,148.445,148.4814,147.7548,148.1544,27011.0
2020-02-20 11:35:00,163.2,163.2,162.75,163.01,11955.0,148.2271,148.2271,147.8184,148.0545,11955.0
2020-02-20 11:40:00,163.0,163.06,162.77,162.96,11379.0,148.0454,148.0999,147.8365,148.0091,11379.0
2020-02-20 11:45:00,162.96,163.07,162.88,163.0,8883.0,148.0091,148.109,147.9364,148.0454,8883.0
2020-02-20 11:50:00,162.94,163.24,162.87,163.24,7786.0,147.9909,148.2634,147.9273,148.2634,7786.0
2020-02-20 11:55:00,163.24,163.3,163.09,163.1,4420.0,148.2634,148.3179,148.1272,148.1362,4420.0
2020-02-20 12:00:00,163.1,163.1,162.86,162.91,9766.0,148.1362,148.1362,147.9183,147.9637,9766.0
2020-02-20 12:05:00,162.9,162.95,162.83,162.85,7253.0,147.9546,148.0,147.891,147.9092,7253.0
2020-02-20 12:10:00,162.9,163.23,162.9,163.22,4578.0,147.9546,148.2543,147.9546,148.2452,4578.0
2020-02-20 12:15:00,163.17,163.22,162.94,162.94,5990.0,148.1998,148.2452,147.9909,147.9909,5990.0
2020-02-20 12:20:00,162.91,163.01,162.89,162.95,8093.0,147.9637,148.0545,147.9455,148.0,8093.0
2020-02-20 12:25:00,162.95,163.13,162.92,163.13,3514.0,148.0,148.1635,147.9728,148.1635,3514.0
2020-02-20 12:30:00,163.15,163.18,163.0,163.18,4456.0,148.1817,148.2089,148.0454,148.2089,4456.0
2020-02-20 12:35:00,163.19,163.27,163.11,163.11,3688.0,148.218,148.2906,148.1453,148.1453,3688.0
2020-02-20 12:40:00,163.19,163.23,163.09,163.11,3926.0,148.218,148.2543,148.1272,148.1453,3926.0
2020-02-20 12:45:00,163.12,163.27,163.08,163.19,9630.0,148.1544,148.2906,148.1181,148.218,9630.0
2020-02-20 12:50:00,163.15,163.17,163.08,163.12,5298.0,148.1817,148.1998,148.1181,148.1544,5298.0
2020-02-20 12:55:00,163.19,163.3,163.18,163.26,2639.0,148.218,148.3179,148.2089,148.2816,2639.0
2020-02-20 13:00:00,163.22,163.32,163.18,163.22,5598.0,148.2452,148.3361,148.2089,148.2452,5598.0
2020-02-20 13:05:00,163.25,163.5,163.24,163.46,2874.0,148.2725,148.4995,148.2634,148.4632,2874.0
2020-02-20 13:10:00,163.43,163.62,163.43,163.56,3680.0,148.436,148.6085,148.436,148.554,3680.0
2020-02-20 13:15:00,163.55,163.58,163.5,163.52,9990.0,148.545,148.5722,148.4995,148.5177,9990.0
2020-02-20 13:20:00,163.52,163.57,163.48,163.48,2916.0,148.5177,148.5631,148.4814,148.4814,2916.0
2020-02-20 13:25:00,163.45,163.47,163.4,163.41,5131.0,148.4541,148.4723,148.4087,148.4178,5131.0
2020-02-20 13:30:00,163.41,163.48,163.29,163.39,5123.0,148.4178,148.4814,148.3088,148.3996,5123.0
2020-02-20 13:35:00,163.37,163.43,163.18,163.22,1467.0,148.3815,148.436,148.2089,148.2452,1467.0
2020-02-20 13:40:00,163.27,163.27,163.1,163.16,4290.0,148.2906,148.2906,148.1362,148.1907,4290.0
2020-02-20 13:45:00,163.17,163.3,163.16,163.16,10729.0,148.1998,148.3179,148.1907,148.1907,10729.0
2020-02-20 13:50:00,163.15,163.24,163.11,163.13,4339.0,148.1817,148.2634,148.1453,148.1635,4339.0
2020-02-20 13:55:00,163.16,163.16,163.01,163.06,8291.0,148.1907,148.1907,148.0545,148.0999,8291.0
2020-02-20 14:00:00,163.07,163.18,163.05,163.11,5727.0,148.109,148.2089,148.0908,148.1453,5727.0
2020-02-20 14:05:00,163.16,163.23,163.13,163.13,7909.0,148.1907,148.2543,148.1635,148.1635,7909.0
2020-02-20 14:10:00,163.17,163.32,163.12,163.15,6686.0,148.1998,148.3361,148.1544,148.1817,6686.0
2020-02-20 14:15:00,163.21,163.21,163.12,163.14,10293.0,148.2362,148.2362,148.1544,148.1726,10293.0
2020-02-20 14:20:00,163.16,163.26,163.15,163.23,3690.0,148.1907,148.2816,148.1817,148.2543,3690.0
2020-02-20 14:25:00,163.21,163.21,163.04,163.06,4024.0,148.2362,148.2362,148.0817,148.0999,4024.0
2020-02-20 14:30:00,163.07,163.34,163.07,163.3,7928.0,148.109,148.3542,148.109,148.3179,7928.0
2020-02-20 14:35:00,163.29,163.36,163.25,163.28,6099.0,148.3088,148.3724,148.2725,148.2997,6099.0
2020-02-20 14:40:00,163.3,163.33,163.23,163.27,5523.0,148.3179,148.3451,148.2543,148.2906,5523.0
2020-02-20 14:45:00,163.28,163.29,163.16,163.17,4003.0,148.2997,148.3088,148.1907,148.1998,4003.0
2020-02-20 14:50:00,163.19,163.21,163.01,163.05,6948.0,148.218,148.2362,148.0545,148.0908,6948.0
2020-02-20 14:55:00,163.09,163.16,163.05,163.11,5460.0,148.1272,148.1907,148.0908,148.1453,5460.0
2020-02-20 15:00:00,163.15,163.3,163.09,163.24,8551.0,148.1817,148.3179,148.1272,148.2634,8551.0
2020-02-20 15:05:00,163.26,163.36,163.17,163.17,19007.0,148.2816,148.3724,148.1998,148.1998,19007.0
2020-02-20 15:10:00,163.15,163.2,163.0,163.0,31719.0,148.1817,148.2271,148.0454,148.0454,31719.0
2020-02-20 15:15:00,162.97,163.06,162.87,163.01,11540.0,148.0182,148.0999,147.9273,148.0545,11540.0
2020-02-20 15:20:00,163.0,163.17,162.99,163.15,11288.0,148.0454,148.1998,148.0363,148.1817,11288.0
2020-02-20 15:25:00,163.13,163.18,163.08,163.15,9123.0,148.1635,148.2089,148.1181,148.1817,9123.0
2020-02-20 15:30:00,163.16,163.22,163.1,163.1,15248.0,148.1907,148.2452,148.1362,148.1362,15248.0
2020-02-20 15:35:00,163.1,163.1,162.91,162.93,18572.0,148.1362,148.1362,147.9637,147.9818,18572.0
2020-02-20 15:40:00,162.93,163.11,162.9,163.08,17807.0,147.9818,148.1453,147.9546,148.1181,17807.0
2020-02-20 15:45:00,163.09,163.12,162.88,162.98,29584.0,148.1272,148.1544,147.9364,148.0273,29584.0
2020-02-20 15:50:00,162.89,163.01,162.8,162.9,52318.0,147.9455,148.0545,147.8638,147.9546,52318.0
2020-02-20 15:55:00,162.93,163.25,162.93,163.1,139385.0,147.9818,148.2725,147.9818,148.1362,139385.0
2020-02-21 09:30:00,162.65,163.6,162.65,163.45,75653.0,147.7275,148.5904,147.7275,148.4541,75653.0
2020-02-21 09:35:00,163.4,163.74,162.99,163.51,5758.0,148.4087,148.7175,148.0363,148.5086,5758.0
2020-02-21 09:40:00,163.5,163.62,163.44,163.62,7059.0,148.4995,148.6085,148.445,148.6085,7059.0
2020-02-21 09:45:00,163.53,163.53,163.2,163.29,7051.0,148.5268,148.5268,148.2271,148.3088,7051.0
2020-02-21 09:50:00,163.36,163.6,163.33,163.39,2341.0,148.3724,148.5904,148.3451,148.3996,2341.0
2020-02-21 09:55:00,163.3,163.36,163.1,163.14,6247.0,148.3179,148.3724,148.1362,148.1726,6247.0
2020-02-21 10:00:00,163.1,163.21,163.05,163.11,6551.0,148.1362,148.2362,148.0908,148.1453,6551.0
2020-02-21 10:05:00,163.07,163.29,163.02,163.18,9535.0,148.109,148.3088,148.0636,148.2089,9535.0
2020-02-21 10:10:00,163.18,163.32,163.13,163.32,4622.0,148.2089,148.3361,148.1635,148.3361,4622.0
2020-02-21 10:15:00,163.25,163.52,163.24,163.47,4167.0,148.2725,148.5177,148.2634,148.4723,4167.0
2020-02-21 10:20:00,163.47,163.64,163.44,163.53,5159.0,148.4723,148.6267,148.445,148.5268,5159.0
2020-02-21 10:25:00,163.55,163.55,163.36,163.36,5811.0,148.545,148.545,148.3724,148.3724,5811.0
2020-02-21 10:30:00,163.32,163.34,163.05,163.06,4199.0,148.3361,148.3542,148.0908,148.0999,4199.0
2020-02-21 10:35:00,163.09,163.1,162.96,162.99,3163.0,148.1272,148.1362,148.0091,148.0363,3163.0
2020-02-21 10:40:00,162.96,162.96,162.78,162.85,6464.0,148.0091,148.0091,147.8456,147.9092,6464.0
2020-02-21 10:45:00,162.82,162.82,162.65,162.8,4652.0,147.8819,147.8819,147.7275,147.8638,4652.0
2020-02-21 10:50:00,162.79,162.9,162.77,162.89,3328.0,147.8547,147.9546,147.8365,147.9455,3328.0
2020-02-21 10:55:00,162.91,162.96,162.68,162.85,15164.0,147.9637,148.0091,147.7548,147.9092,15164.0
2020-02-21 11:00:00,162.92,163.05,162.76,162.92,4063.0,147.9728,148.0908,147.8274,147.9728,4063.0
2020-02-21 11:05:00,162.94,162.98,162.81,162.81,2793.0,147.9909,148.0273,147.8728,147.8728,2793.0
2020-02-21 11:10:00,162.82,162.89,162.7,162.78,5295.0,147.8819,147.9455,147.7729,147.8456,5295.0
2020-02-21 11:15:00,162.81,162.86,162.72,162.86,3750.0,147.8728,147.9183,147.7911,147.9183,3750.0
2020-02-21 11:20:00,162.8,163.17,162.8,163.12,12136.0,147.8638,148.1998,147.8638,148.1544,12136.0
2020-02-21 11:25:00,163.08,163.25,163.08,163.24,2476.0,148.1181,148.2725,148.1181,148.2634,2476.0
2020-02-21 11:30:00,163.26,163.36,163.23,163.27,7168.0,148.2816,148.3724,148.2543,148.2906,7168.0
2020-02-21 11:35:00,163.27,163.46,163.26,163.46,4800.0,148.2906,148.4632,148.2816,148.4632,4800.0
2020-02-21 11:40:00,163.47,163.61,163.39,163.59,6652.0,148.4723,148.5995,148.3996,148.5813,6652.0
2020-02-21 11:45:00,163.59,163.67,163.52,163.58,4830.0,148.5813,148.6539,148.5177,148.5722,4830.0
2020-02-21 11:50:00,163.55,163.67,163.55,163.67,7065.0,148.545,148.6539,148.545,148.6539,7065.0
2020-02-21 11:55:00,163.69,163.69,163.55,163.58,5362.0,148.6721,148.6721,148.545,148.5722,5362.0
2020-02-21 12:00:00,163.6,163.63,163.46,163.5,9701.0,148.5904,148.6176,148.4632,148.4995,9701.0
2020-02-21 12:05:00,163.55,163.62,163.36,163.36,3925.0,148.545,148.6085,148.3724,148.3724,3925.0
2020-02-21 12:10:00,163.37,163.45,163.36,163.38,1596.0,148.3815,148.4541,148.3724,148.3906,1596.0
2020-02-21 12:15:00,163.41,163.46,163.28,163.28,2658.0,148.4178,148.4632,148.2997,148.2997,2658.0
2020-02-21 12:20:00,163.33,163.41,163.21,163.3,2773.0,148.3451,148.4178,148.2362,148.3179,2773.0
2020-02-21 12:25:00,163.26,163.35,163.26,163.29,9517.0,148.2816,148.3633,148.2816,148.3088,9517.0
2020-02-21 12:30:00,163.32,163.42,163.3,163.34,4456.0,148.3361,148.4269,148.3179,148.3542,4456.0
2020-02-21 12:35:00,163.37,163.38,163.31,163.34,3700.0,148.3815,148.3906,148.327,148.3542,3700.0
2020-02-21 12:40:00,163.37,163.38,163.26,163.31,3378.0,148.3815,148.3906,148.2816,148.327,3378.0
2020-02-21 12:45:00,163.27,163.38,163.26,163.36,2784.0,148.2906,148.3906,148.2816,148.3724,2784.0
2020-02-21 12:50:00,163.34,163.49,163.33,163.49,2235.0,148.3542,148.4905,148.3451,148.4905,2235.0
2020-02-21 12:55:00,163.52,163.63,163.51,163.59,1854.0,148.5177,148.6176,148.5086,148.5813,1854.0
2020-02-21 13:00:00,163.56,163.59,163.54,163.59,3083.0,148.554,148.5813,148.5359,148.5813,3083.0
2020-02-21 13:05:00,163.53,163.54,163.48,163.48,2961.0,148.5268,148.5359,148.4814,148.4814,2961.0
2020-02-21 13:10:00,163.49,163.61,163.43,163.55,4590.0,148.4905,148.5995,148.436,148.545,4590.0
2020-02-21 13:15:00,163.53,163.57,163.36,163.36,3234.0,148.5268,148.5631,148.3724,148.3724,3234.0
2020-02-21 13:20:00,163.4,163.4,163.1,163.14,3319.0,148.4087,148.4087,148.1362,148.1726,3319.0
2020-02-21 13:25:00,163.15,163.21,163.03,163.03,6202.0,148.1817,148.2362,148.0727,148.0727,6202.0
2020-02-21 13:30:00,163.03,163.19,163.03,163.16,9000.0,148.0727,148.218,148.0727,148.1907,9000.0
2020-02-21 13:35:00,163.19,163.46,163.14,163.45,8051.0,148.218,148.4632,148.1726,148.4541,8051.0
2020-02-21 13:40:00,163.52,163.61,163.48,163.52,5390.0,148.5177,148.5995,148.4814,148.5177,5390.0
2020-02-21 13:45:00,163.55,163.65,163.53,163.6,10203.0,148.545,148.6358,148.5268,148.5904,10203.0
2020-02-21 13:50:00,163.59,163.78,163.59,163.66,9261.0,148.5813,148.7539,148.5813,148.6449,9261.0
2020-02-21 13:55:00,163.68,163.87,163.68,163.83,3809.0,148.663,148.8356,148.663,148.7993,3809.0
2020-02-21 14:00:00,163.83,164.05,163.75,163.96,21728.0,148.7993,148.9991,148.7266,148.9173,21728.0
2020-02-21 14:05:00,163.94,164.0,163.84,163.95,8489.0,148.8992,148.9537,148.8084,148.9083,8489.0
2020-02-21 14:10:00,163.97,164.04,163.89,163.89,9229.0,148.9264,148.99,148.8538,148.8538,9229.0
2020-02-21 14:15:00,163.89,163.96,163.8,163.9,5785.0,148.8538,148.9173,148.772,148.8628,5785.0
2020-02-21 14:20:00,163.88,163.93,163.53,163.53,5013.0,148.8447,148.8901,148.5268,148.5268,5013.0
2020-02-21 14:25:00,163.65,163.81,163.64,163.76,4527.0,148.6358,148.7811,148.6267,148.7357,4527.0
2020-02-21 14:30:00,163.76,163.83,163.65,163.69,3216.0,148.7357,148.7993,148.6358,148.6721,3216.0
2020-02-21 14:35:00,163.69,163.71,163.41,163.53,31849.0,148.6721,148.6903,148.4178,148.5268,31849.0
2020-02-21 14:40:00,163.48,163.66,163.46,163.63,7543.0,148.4814,148.6449,148.4632,148.6176,7543.0
2020-02-21 14:45:00,163.63,163.63,163.45,163.45,9201.0,148.6176,148.6176,148.4541,148.4541,9201.0
2020-02-21 14:50:00,163.45,163.53,163.38,163.53,3964.0,148.4541,148.5268,148.3906,148.5268,3964.0
2020-02-21 14:55:00,163.43,163.58,163.4,163.49,5052.0,148.436,148.5722,148.4087,148.4905,5052.0
2020-02-21 15:00:00,163.51,163.56,163.38,163.44,4515.0,148.5086,148.554,148.3906,148.445,4515.0
2020-02-21 15:05:00,163.42,163.47,163.32,163.43,4373.0,148.4269,148.4723,148.3361,148.436,4373.0
2020-02-21 15:10:00,163.41,163.59,163.41,163.57,3784.0,148.4178,148.5813,148.4178,148.5631,3784.0
2020-02-21 15:15:00,163.54,163.55,163.47,163.51,3782.0,148.5359,148.545,148.4723,148.5086,3782.0
2020-02-21 15:20:00,163.52,163.57,163.42,163.56,32399.0,148.5177,148.5631,148.4269,148.554,32399.0
2020-02-21 15:25:00,163.55,163.61,163.46,163.59,5723.0,148.545,148.5995,148.4632,148.5813,5723.0
2020-02-21 15:30:00,163.59,163.66,163.51,163.57,6217.0,148.5813,148.6449,148.5086,148.5631,6217.0
2020-02-21 15:35:00,163.55,163.6,163.43,163.58,14655.0,148.545,148.5904,148.436,148.5722,14655.0
2020-02-21 15:40:00,163.56,163.57,163.43,163.43,11207.0,148.554,148.5631,148.436,148.436,11207.0
2020-02-21 15:45:00,163.46,163.67,163.46,163.66,19229.0,148.4632,148.6539,148.4632,148.6449,19229.0
2020-02-21 15:50:00,163.63,163.71,163.58,163.63,32052.0,148.6176,148.6903,148.5722,148.6176,32052.0
2020-02-21 15:55:00,163.62,163.84,163.61,163.72,62887.0,148.6085,148.8084,148.5995,148.6994,62887.0
2020-02-24 09:30:00,160.86,162.43,160.0,162.04,64691.0,146.1018,147.5277,145.3207,147.1735,64691.0
2020-02-24 09:35:00,162.03,162.28,161.76,162.25,13019.0,147.1644,147.3915,146.9192,147.3642,13019.0
2020-02-24 09:40:00,162.24,162.24,161.57,161.95,50747.0,147.3551,147.3551,146.7466,147.0918,50747.0
2020-02-24 09:45:00,162.16,162.66,162.07,162.61,15695.0,147.2825,147.7366,147.2007,147.6912,15695.0
2020-02-24 09:50:00,162.58,162.61,162.04,162.21,18116.0,147.664,147.6912,147.1735,147.3279,18116.0
2020-02-24 09:55:00,162.31,162.36,161.83,161.95,9257.0,147.4187,147.4641,146.9828,147.0918,9257.0
2020-02-24 10:00:00,161.9,162.11,161.84,161.89,8290.0,147.0463,147.2371,146.9918,147.0373,8290.0
2020-02-24 10:05:00,161.93,162.29,161.9,162.11,10476.0,147.0736,147.4006,147.0463,147.2371,10476.0
2020-02-24 10:10:00,162.16,162.36,162.09,162.09,7540.0,147.2825,147.4641,147.2189,147.2189,7540.0
2020-02-24 10:15:00,162.09,162.13,162.0,162.05,20714.0,147.2189,147.2552,147.1372,147.1826,20714.0
2020-02-24 10:20:00,162.03,162.14,161.72,161.73,17583.0,147.1644,147.2643,146.8829,146.8919,17583.0
2020-02-24 10:25:00,161.66,161.67,161.47,161.53,9890.0,146.8284,146.8374,146.6558,146.7103,9890.0
2020-02-24 10:30:00,161.46,161.6,161.41,161.49,4796.0,146.6467,146.7739,146.6013,146.674,4796.0
2020-02-24 10:35:00,161.49,161.58,161.44,161.53,5628.0,146.674,146.7557,146.6285,146.7103,5628.0
2020-02-24 10:40:00,161.45,161.51,161.28,161.41,6280.0,146.6376,146.6921,146.4832,146.6013,6280.0
2020-02-24 10:45:00,161.38,161.79,161.38,161.79,3207.0,146.574,146.9464,146.574,146.9464,3207.0
2020-02-24 10:50:00,161.74,161.98,161.71,161.86,7752.0,146.901,147.119,146.8738,147.01,7752.0
2020-02-24 10:55:00,161.83,161.93,161.81,161.92,4224.0,146.9828,147.0736,146.9646,147.0645,4224.0
2020-02-24 11:00:00,161.92,162.0,161.7,161.77,12984.0,147.0645,147.1372,146.8647,146.9283,12984.0
2020-02-24 11:05:00,161.8,162.0,161.78,161.78,26884.0,146.9555,147.1372,146.9373,146.9373,26884.0
2020-02-24 11:10:00,161.8,161.97,161.6,161.76,9665.0,146.9555,147.1099,146.7739,146.9192,9665.0
2020-02-24 11:15:00,161.77,162.19,161.76,162.19,10654.0,146.9283,147.3097,146.9192,147.3097,10654.0
2020-02-24 11:20:00,162.28,162.41,162.17,162.19,32260.0,147.3915,147.5095,147.2916,147.3097,32260.0
2020-02-24 11:25:00,162.2,162.2,161.96,162.09,3744.0,147.3188,147.3188,147.1008,147.2189,3744.0
2020-02-24 11:30:00,162.11,162.36,162.09,162.14,17839.0,147.2371,147.4641,147.2189,147.2643,17839.0
2020-02-24 11:35:00,162.09,162.11,161.95,162.03,33916.0,147.2189,147.2371,147.0918,147.1644,33916.0
2020-02-24 11:40:00,162.02,162.02,161.41,161.5,11245.0,147.1553,147.1553,146.6013,146.683,11245.0
2020-02-24 11:45:00,161.49,161.51,161.09,161.09,16602.0,146.674,146.6921,146.3107,146.3107,16602.0
2020-02-24 11:50:00,161.16,161.42,161.15,161.36,3234.0,146.3742,146.6104,146.3651,146.5559,3234.0
2020-02-24 11:55:00,161.33,161.58,161.25,161.36,4281.0,146.5286,146.7557,146.456,146.5559,4281.0
2020-02-24 12:00:00,161.36,161.4,161.23,161.28,5541.0,146.5559,146.5922,146.4378,146.4832,5541.0
2020-02-24 12:05:00,161.22,161.22,160.98,160.98,11183.0,146.4287,146.4287,146.2107,146.2107,11183.0
2020-02-24 12:10:00,160.92,160.93,160.65,160.7,14345.0,146.1562,146.1653,145.911,145.9564,14345.0
2020-02-24 12:15:00,160.72,160.76,160.62,160.73,3495.0,145.9746,146.0109,145.8838,145.9837,3495.0
2020-02-24 12:20:00,160.72,160.79,160.57,160.61,9526.0,145.9746,146.0382,145.8384,145.8747,9526.0
2020-02-24 12:25:00,160.57,160.74,160.47,160.47,4823.0,145.8384,145.9928,145.7475,145.7475,4823.0
2020-02-24 12:30:00,160.47,160.49,160.27,160.38,6639.0,145.7475,145.7657,145.5659,145.6658,6639.0
2020-02-24 12:35:00,160.37,160.74,160.37,160.74,3269.0,145.6567,145.9928,145.6567,145.9928,3269.0
2020-02-24 12:40:00,160.78,160.81,160.69,160.74,6490.0,146.0291,146.0563,145.9474,145.9928,6490.0
2020-02-24 12:45:00,160.76,160.77,160.48,160.48,12954.0,146.0109,146.02,145.7566,145.7566,12954.0
2020-02-24 12:50:00,160.48,160.57,160.45,160.48,5706.0,145.7566,145.8384,145.7294,145.7566,5706.0
2020-02-24 12:55:00,160.46,160.51,160.24,160.24,9978.0,145.7385,145.7839,145.5386,145.5386,9978.0
2020-02-24 13:00:00,160.24,160.27,159.87,159.97,11671.0,145.5386,145.5659,145.2026,145.2934,11671.0
2020-02-24 13:05:00,159.93,160.03,159.9,159.95,6657.0,145.2571,145.3479,145.2298,145.2752,6657.0
2020-02-24 13:10:00,159.95,160.05,159.85,159.96,7411.0,145.2752,145.3661,145.1844,145.2843,7411.0
2020-02-24 13:15:00,159.96,159.96,159.73,159.91,5502.0,145.2843,145.2843,145.0754,145.2389,5502.0
2020-02-24 13:20:00,159.9,160.14,159.89,160.05,6895.0,145.2298,145.4478,145.2207,145.3661,6895.0
2020-02-24 13:25:00,160.04,160.47,160.04,160.46,4763.0,145.357,145.7475,145.357,145.7385,4763.0
2020-02-24 13:30:00,160.47,160.48,160.33,160.39,9828.0,145.7475,145.7566,145.6204,145.6749,9828.0
2020-02-24 13:35:00,160.33,160.52,160.33,160.52,3900.0,145.6204,145.7929,145.6204,145.7929,3900.0
2020-02-24 13:40:00,160.49,160.49,160.26,160.38,6423.0,145.7657,145.7657,145.5568,145.6658,6423.0
2020-02-24 13:45:00,160.38,160.58,160.35,160.58,4960.0,145.6658,145.8474,145.6385,145.8474,4960.0
2020-02-24 13:50:00,160.57,160.58,160.36,160.43,6036.0,145.8384,145.8474,145.6476,145.7112,6036.0
2020-02-24 13:55:00,160.41,160.5,160.33,160.45,6575.0,145.693,145.7748,145.6204,145.7294,6575.0
2020-02-24 14:00:00,160.43,160.53,160.31,160.42,5138.0,145.7112,145.802,145.6022,145.7021,5138.0
2020-02-24 14:05:00,160.39,160.5,160.25,160.39,21074.0,145.6749,145.7748,145.5477,145.6749,21074.0
2020-02-24 14:10:00,160.39,160.39,160.15,160.15,6812.0,145.6749,145.6749,145.4569,145.4569,6812.0
2020-02-24 14:15:00,160.15,160.29,160.07,160.12,8414.0,145.4569,145.584,145.3842,145.4296,8414.0
2020-02-24 14:20:00,160.21,160.46,160.2,160.45,5168.0,145.5114,145.7385,145.5023,145.7294,5168.0
2020-02-24 14:25:00,160.48,160.87,160.48,160.85,5674.0,145.7566,146.1108,145.7566,146.0927,5674.0
2020-02-24 14:30:00,160.84,160.88,160.71,160.83,6748.0,146.0836,146.1199,145.9655,146.0745,6748.0
2020-02-24 14:35:00,160.81,160.94,160.76,160.91,7302.0,146.0563,146.1744,146.0109,146.1472,7302.0
2020-02-24 14:40:00,160.92,160.96,160.86,160.89,3042.0,146.1562,146.1926,146.1018,146.129,3042.0
2020-02-24 14:45:00,160.85,160.89,160.7,160.75,5515.0,146.0927,146.129,145.9564,146.0018,5515.0
2020-02-24 14:50:00,160.69,160.92,160.66,160.9,6844.0,145.9474,146.1562,145.9201,146.1381,6844.0
2020-02-24 14:55:00,160.89,161.13,160.89,161.13,8153.0,146.129,146.347,146.129,146.347,8153.0
2020-02-24 15:00:00,161.11,161.29,161.04,161.19,12369.0,146.3288,146.4923,146.2652,146.4015,12369.0
2020-02-24 15:05:00,161.18,161.2,161.09,161.11,6024.0,146.3924,146.4106,146.3107,146.3288,6024.0
2020-02-24 15:10:00,161.11,161.11,160.82,160.84,5225.0,146.3288,146.3288,146.0654,146.0836,5225.0
2020-02-24 15:15:00,160.82,160.98,160.77,160.91,9213.0,146.0654,146.2107,146.02,146.1472,9213.0
2020-02-24 15:20:00,160.92,161.03,160.83,160.84,7018.0,146.1562,146.2562,146.0745,146.0836,7018.0
2020-02-24 15:25:00,160.84,160.91,160.76,160.79,16840.0,146.0836,146.1472,146.0109,146.0382,16840.0
2020-02-24 15:30:00,160.78,160.97,160.7,160.9,9314.0,146.0291,146.2017,145.9564,146.1381,9314.0
2020-02-24 15:35:00,160.9,160.91,160.63,160.64,18523.0,146.1381,146.1472,145.8929,145.9019,18523.0
2020-02-24 15:40:00,160.63,160.66,160.53,160.55,19782.0,145.8929,145.9201,145.802,145.8202,19782.0
2020-02-24 15:45:00,160.57,160.99,160.56,160.93,20933.0,145.8384,146.2198,145.8293,146.1653,20933.0
2020-02-24 15:50:00,160.93,160.93,160.3,160.32,36127.0,146.1653,146.1653,145.5931,145.6113,36127.0
2020-02-24 15:55:00,160.29,160.53,160.03,160.47,223966.0,145.584,145.802,145.3479,145.7475,223966.0
2020-02-25 09:30:00,160.26,160.45,159.69,160.37,28845.0,145.5568,145.7294,145.0391,145.6567,28845.0
2020-02-25 09:35:00,160.21,160.58,160.09,160.49,7512.0,145.5114,145.8474,145.4024,145.7657,7512.0
2020-02-25 09:40:00,160.41,160.47,160.27,160.34,3953.0,145.693,145.7475,145.5659,145.6295,3953.0
2020-02-25 09:45:00,160.32,160.34,159.66,159.73,70307.0,145.6113,145.6295,145.0118,145.0754,70307.0
2020-02-25 09:50:00,159.78,160.28,159.54,160.28,14874.0,145.1208,145.575,144.9029,145.575,14874.0
2020-02-25 09:55:00,160.28,160.62,160.24,160.55,9064.0,145.575,145.8838,145.5386,145.8202,9064.0
2020-02-25 10:00:00,160.55,160.73,160.32,160.44,12310.0,145.8202,145.9837,145.6113,145.7203,12310.0
2020-02-25 10:05:00,160.3,160.6,160.3,160.39,2271.0,145.5931,145.8656,145.5931,145.6749,2271.0
2020-02-25 10:10:00,160.33,160.33,160.1,160.11,8201.0,145.6204,145.6204,145.4115,145.4206,8201.0
2020-02-25 10:15:00,160.12,160.13,159.93,159.93,8184.0,145.4296,145.4387,145.2571,145.2571,8184.0
2020-02-25 10:20:00,159.93,159.93,159.68,159.68,11448.0,145.2571,145.2571,145.03,145.03,11448.0
2020-02-25 10:25:00,159.61,159.61,159.11,159.35,12087.0,144.9664,144.9664,144.5123,144.7303,12087.0
2020-02-25 10:30:00,159.43,159.72,159.22,159.71,14951.0,144.803,145.0663,144.6122,145.0573,14951.0
2020-02-25 10:35:00,159.73,159.96,159.61,159.75,8970.0,145.0754,145.2843,144.9664,145.0936,8970.0
2020-02-25 10:40:00,159.67,159.75,159.51,159.68,8033.0,145.0209,145.0936,144.8756,145.03,8033.0
2020-02-25 10:45:00,159.67,159.78,159.42,159.42,11822.0,145.0209,145.1208,144.7939,144.7939,11822.0
2020-02-25 10:50:00,159.34,159.35,158.78,159.1,19043.0,144.7212,144.7303,144.2126,144.5032,19043.0
2020-02-25 10:55:00,159.14,159.57,159.09,159.39,271185.0,144.5396,144.9301,144.4941,144.7666,271185.0
2020-02-25 11:00:00,159.4,159.56,159.04,159.07,10974.0,144.7757,144.921,144.4487,144.476,10974.0
2020-02-25 11:05:00,159.07,159.32,158.88,159.04,18919.0,144.476,144.703,144.3034,144.4487,18919.0
2020-02-25 11:10:00,159.05,159.29,159.05,159.09,5746.0,144.4578,144.6758,144.4578,144.4941,5746.0
2020-02-25 11:15:00,159.05,159.11,158.58,158.71,9854.0,144.4578,144.5123,144.0309,144.149,9854.0
2020-02-25 11:20:00,158.72,158.95,158.65,158.89,9212.0,144.1581,144.367,144.0945,144.3125,9212.0
2020-02-25 11:25:00,158.93,159.17,158.92,159.08,7891.0,144.3488,144.5668,144.3397,144.4851,7891.0
2020-02-25 11:30:00,159.05,159.21,158.9,159.14,10200.0,144.4578,144.6031,144.3216,144.5396,10200.0
2020-02-25 11:35:00,159.1,159.28,159.04,159.16,7636.0,144.5032,144.6667,144.4487,144.5577,7636.0
2020-02-25 11:40:00,159.24,159.28,159.01,159.01,7056.0,144.6304,144.6667,144.4215,144.4215,7056.0
2020-02-25 11:45:00,159.05,159.45,159.01,159.31,3970.0,144.4578,144.8211,144.4215,144.694,3970.0
2020-02-25 11:50:00,159.29,159.29,159.14,159.16,4903.0,144.6758,144.6758,144.5396,144.5577,4903.0
2020-02-25 11:55:00,159.22,159.23,159.1,159.18,33935.0,144.6122,144.6213,144.5032,144.5759,33935.0
2020-02-25 12:00:00,159.22,159.45,159.2,159.2,7534.0,144.6122,144.8211,144.5941,144.5941,7534.0
2020-02-25 12:05:00,159.25,159.31,159.15,159.28,5368.0,144.6395,144.694,144.5486,144.6667,5368.0
2020-02-25 12:10:00,159.3,159.35,159.18,159.18,11869.0,144.6849,144.7303,144.5759,144.5759,11869.0
2020-02-25 12:15:00,159.19,159.21,158.98,159.08,16363.0,144.585,144.6031,144.3942,144.4851,16363.0
2020-02-25 12:20:00,159.05,159.07,158.94,158.97,7711.0,144.4578,144.476,144.3579,144.3852,7711.0
2020-02-25 12:25:00,159.01,159.09,158.92,159.09,5968.0,144.4215,144.4941,144.3397,144.4941,5968.0
2020-02-25 12:30:00,158.98,159.26,158.94,159.25,6531.0,144.3942,144.6485,144.3579,144.6395,6531.0
2020-02-25 12:35:00,159.3,159.4,159.26,159.4,8216.0,144.6849,144.7757,144.6485,144.7757,8216.0
2020-02-25 12:40:00,159.38,159.38,158.85,158.96,11124.0,144.7575,144.7575,144.2762,144.3761,11124.0
2020-02-25 12:45:00,158.81,158.81,158.5,158.5,5754.0,144.2398,144.2398,143.9583,143.9583,5754.0
2020-02-25 12:50:00,158.56,158.69,158.46,158.53,10278.0,144.0128,144.1308,143.9219,143.9855,10278.0
2020-02-25 12:55:00,158.56,158.57,158.41,158.42,10449.0,144.0128,144.0219,143.8765,143.8856,10449.0
2020-02-25 13:00:00,158.36,158.62,158.19,158.42,12431.0,143.8311,144.0673,143.6767,143.8856,12431.0
2020-02-25 13:05:00,158.44,158.75,158.39,158.71,8376.0,143.9038,144.1853,143.8584,144.149,8376.0
2020-02-25 13:10:00,158.74,158.86,158.56,158.64,8386.0,144.1763,144.2852,144.0128,144.0854,8386.0
2020-02-25 13:15:00,158.61,158.73,158.29,158.43,10674.0,144.0582,144.1672,143.7675,143.8947,10674.0
2020-02-25 13:20:00,158.44,158.65,158.41,158.5,4355.0,143.9038,144.0945,143.8765,143.9583,4355.0
2020-02-25 13:25:00,158.54,158.57,158.38,158.46,4787.0,143.9946,144.0219,143.8493,143.9219,4787.0
2020-02-25 13:30:00,158.43,158.47,158.27,158.44,3717.0,143.8947,143.931,143.7494,143.9038,3717.0
2020-02-25 13:35:00,158.4,158.43,158.22,158.34,3891.0,143.8674,143.8947,143.704,143.813,3891.0
2020-02-25 13:40:00,158.3,158.58,158.23,158.57,7078.0,143.7766,144.0309,143.713,144.0219,7078.0
2020-02-25 13:45:00,158.56,158.69,158.46,158.5,6067.0,144.0128,144.1308,143.9219,143.9583,6067.0
2020-02-25 13:50:00,158.54,158.75,158.33,158.44,12916.0,143.9946,144.1853,143.8039,143.9038,12916.0
2020-02-25 13:55:00,158.5,158.57,158.37,158.37,10532.0,143.9583,144.0219,143.8402,143.8402,10532.0
2020-02-25 14:00:00,158.31,158.42,157.95,158.25,15450.0,143.7857,143.8856,143.4587,143.7312,15450.0
2020-02-25 14:05:00,158.24,158.32,157.33,157.46,15181.0,143.7221,143.7948,142.8956,143.0137,15181.0
2020-02-25 14:10:00,157.57,158.11,157.48,158.1,14047.0,143.1136,143.6041,143.0319,143.595,14047.0
2020-02-25 14:15:00,158.11,158.12,157.58,157.67,9358.0,143.6041,143.6131,143.1227,143.2044,9358.0
2020-02-25 14:20:00,157.64,157.88,157.49,157.49,9899.0,143.1772,143.3952,143.0409,143.0409,9899.0
2020-02-25 14:25:00,157.65,157.73,157.22,157.27,7878.0,143.1863,143.2589,142.7957,142.8411,7878.0
2020-02-25 14:30:00,157.31,157.53,157.01,157.22,19817.0,142.8775,143.0773,142.605,142.7957,19817.0
2020-02-25 14:35:00,157.08,157.34,156.97,156.97,10983.0,142.6686,142.9047,142.5686,142.5686,10983.0
2020-02-25 14:40:00,156.93,157.5,156.85,157.5,10634.0,142.5323,143.05,142.4597,143.05,10634.0
2020-02-25 14:45:00,157.42,157.76,157.39,157.63,7071.0,142.9774,143.2862,142.9501,143.1681,7071.0
2020-02-25 14:50:00,157.66,157.7,157.35,157.65,8130.0,143.1953,143.2317,142.9138,143.1863,8130.0
2020-02-25 14:55:00,157.7,157.84,157.52,157.64,12631.0,143.2317,143.3588,143.0682,143.1772,12631.0
2020-02-25 15:00:00,157.68,158.16,157.64,157.73,10589.0,143.2135,143.6495,143.1772,143.2589,10589.0
2020-02-25 15:05:00,157.81,158.01,157.59,157.68,8270.0,143.3316,143.5132,143.1318,143.2135,8270.0
2020-02-25 15:10:00,157.69,157.73,157.38,157.49,14022.0,143.2226,143.2589,142.941,143.0409,14022.0
2020-02-25 15:15:00,157.43,157.59,157.27,157.49,10580.0,142.9864,143.1318,142.8411,143.0409,10580.0
2020-02-25 15:20:00,157.5,157.5,156.9,157.16,13048.0,143.05,143.05,142.5051,142.7412,13048.0
2020-02-25 15:25:00,157.14,157.44,157.03,157.25,20348.0,142.723,142.9955,142.6231,142.823,20348.0
2020-02-25 15:30:00,157.26,157.28,156.55,156.75,28920.0,142.832,142.8502,142.1872,142.3688,28920.0
2020-02-25 15:35:00,156.8,156.87,156.61,156.86,25737.0,142.4142,142.4778,142.2417,142.4687,25737.0
2020-02-25 15:40:00,156.87,157.62,156.85,157.59,65393.0,142.4778,143.159,142.4597,143.1318,65393.0
2020-02-25 15:45:00,157.59,158.13,157.59,157.94,75513.0,143.1318,143.6222,143.1318,143.4497,75513.0
2020-02-25 15:50:00,157.79,157.92,157.01,157.17,52614.0,143.3134,143.4315,142.605,142.7503,52614.0
2020-02-25 15:55:00,157.18,157.36,156.9,157.15,184392.0,142.7594,142.9229,142.5051,142.7321,184392.0
2020-02-26 09:30:00,158.23,158.62,156.88,158.18,39613.0,143.713,144.0673,142.4869,143.6676,39613.0
2020-02-26 09:35:00,158.2,158.5,157.73,158.42,18388.0,143.6858,143.9583,143.2589,143.8856,18388.0
2020-02-26 09:40:00,158.5,159.18,158.44,159.13,34330.0,143.9583,144.5759,143.9038,144.5305,34330.0
2020-02-26 09:45:00,159.15,159.19,158.59,158.76,11084.0,144.5486,144.585,144.04,144.1944,11084.0
2020-02-26 09:50:00,158.78,158.85,158.36,158.81,9225.0,144.2126,144.2762,143.8311,144.2398,9225.0
2020-02-26 09:55:00,158.86,158.87,158.56,158.71,6385.0,144.2852,144.2943,144.0128,144.149,6385.0
2020-02-26 10:00:00,158.67,158.83,158.48,158.74,14263.0,144.1127,144.258,143.9401,144.1763,14263.0
2020-02-26 10:05:00,158.81,158.95,158.68,158.92,10381.0,144.2398,144.367,144.1218,144.3397,10381.0
2020-02-26 10:10:00,158.92,159.79,158.8,159.79,14913.0,144.3397,145.1299,144.2308,145.1299,14913.0
2020-02-26 10:15:00,159.81,160.01,159.67,159.83,61491.0,145.1481,145.3297,145.0209,145.1663,61491.0
2020-02-26 10:20:00,159.87,160.03,159.37,159.65,53347.0,145.2026,145.3479,144.7485,145.0028,53347.0
2020-02-26 10:25:00,159.59,160.09,159.56,159.56,16564.0,144.9483,145.4024,144.921,144.921,16564.0
2020-02-26 10:30:00,159.53,159.75,159.34,159.65,8367.0,144.8938,145.0936,144.7212,145.0028,8367.0
2020-02-26 10:35:00,159.7,159.79,159.58,159.7,11355.0,145.0482,145.1299,144.9392,145.0482,11355.0
2020-02-26 10:40:00,159.69,159.91,159.65,159.9,5627.0,145.0391,145.2389,145.0028,145.2298,5627.0
2020-02-26 10:45:00,159.92,160.03,159.88,160.0,5261.0,145.248,145.3479,145.2117,145.3207,5261.0
2020-02-26 10:50:00,160.02,160.14,159.95,159.98,6740.0,145.3388,145.4478,145.2752,145.3025,6740.0
2020-02-26 10:55:00,159.98,160.05,159.74,159.75,24404.0,145.3025,145.3661,145.0845,145.0936,24404.0
2020-02-26 11:00:00,159.72,159.78,159.53,159.72,6981.0,145.0663,145.1208,144.8938,145.0663,6981.0
2020-02-26 11:05:00,159.71,159.73,159.22,159.28,13592.0,145.0573,145.0754,144.6122,144.6667,13592.0
2020-02-26 11:10:00,159.26,159.33,159.16,159.29,11151.0,144.6485,144.7121,144.5577,144.6758,11151.0
2020-02-26 11:15:00,159.31,159.51,159.25,159.46,3431.0,144.694,144.8756,144.6395,144.8302,3431.0
2020-02-26 11:20:00,159.51,159.55,159.38,159.48,4740.0,144.8756,144.9119,144.7575,144.8484,4740.0
2020-02-26 11:25:00,159.48,159.52,159.33,159.36,8077.0,144.8484,144.8847,144.7121,144.7394,8077.0
2020-02-26 11:30:00,159.39,159.4,159.15,159.25,27715.0,144.7666,144.7757,144.5486,144.6395,27715.0
2020-02-26 11:35:00,159.2,159.3,159.0,159.3,6951.0,144.5941,144.6849,144.4124,144.6849,6951.0
2020-02-26 11:40:00,159.25,159.26,158.9,158.93,6108.0,144.6395,144.6485,144.3216,144.3488,6108.0
2020-02-26 11:45:00,158.8,158.85,158.62,158.64,35525.0,144.2308,144.2762,144.0673,144.0854,35525.0
2020-02-26 11:50:00,158.61,158.62,158.25,158.25,7954.0,144.0582,144.0673,143.7312,143.7312,7954.0
2020-02-26 11:55:00,158.21,158.45,158.19,158.45,4887.0,143.6949,143.9129,143.6767,143.9129,4887.0
2020-02-26 12:00:00,158.42,158.52,158.03,158.03,11657.0,143.8856,143.9764,143.5314,143.5314,11657.0
2020-02-26 12:05:00,158.03,158.09,157.8,157.96,10259.0,143.5314,143.5859,143.3225,143.4678,10259.0
2020-02-26 12:10:00,157.93,157.98,157.76,157.79,9209.0,143.4406,143.486,143.2862,143.3134,9209.0
2020-02-26 12:15:00,157.78,157.94,157.61,157.94,8874.0,143.3043,143.4497,143.1499,143.4497,8874.0
2020-02-26 12:20:00,157.96,158.15,157.89,158.03,11482.0,143.4678,143.6404,143.4042,143.5314,11482.0
2020-02-26 12:25:00,158.03,158.04,157.88,158.01,5309.0,143.5314,143.5405,143.3952,143.5132,5309.0
2020-02-26 12:30:00,158.08,158.62,158.05,158.62,8090.0,143.5768,144.0673,143.5496,144.0673,8090.0
2020-02-26 12:35:00,158.71,158.81,158.51,158.55,5824.0,144.149,144.2398,143.9674,144.0037,5824.0
2020-02-26 12:40:00,158.5,158.54,158.36,158.36,4484.0,143.9583,143.9946,143.8311,143.8311,4484.0
2020-02-26 12:45:00,158.44,158.6,158.43,158.43,4246.0,143.9038,144.0491,143.8947,143.8947,4246.0
2020-02-26 12:50:00,158.45,158.57,158.17,158.24,4693.0,143.9129,144.0219,143.6585,143.7221,4693.0
2020-02-26 12:55:00,158.16,158.38,158.11,158.38,3006.0,143.6495,143.8493,143.6041,143.8493,3006.0
2020-02-26 13:00:00,158.29,158.4,158.25,158.39,12196.0,143.7675,143.8674,143.7312,143.8584,12196.0
2020-02-26 13:05:00,158.4,158.4,157.95,157.95,7832.0,143.8674,143.8674,143.4587,143.4587,7832.0
2020-02-26 13:10:00,158.0,158.05,157.9,158.0,3197.0,143.5041,143.5496,143.4133,143.5041,3197.0
2020-02-26 13:15:00,158.0,158.11,157.91,157.98,4911.0,143.5041,143.6041,143.4224,143.486,4911.0
2020-02-26 13:20:00,158.0,158.08,157.89,157.94,3262.0,143.5041,143.5768,143.4042,143.4497,3262.0
2020-02-26 13:25:00,157.98,158.25,157.92,158.19,8727.0,143.486,143.7312,143.4315,143.6767,8727.0
2020-02-26 13:30:00,158.18,158.18,157.59,157.59,11269.0,143.6676,143.6676,143.1318,143.1318,11269.0
2020-02-26 13:35:00,157.62,157.7,157.28,157.28,8874.0,143.159,143.2317,142.8502,142.8502,8874.0
2020-02-26 13:40:00,157.21,157.54,157.1,157.1,18575.0,142.7866,143.0863,142.6867,142.6867,18575.0
2020-02-26 13:45:00,157.21,158.01,157.2,157.85,10782.0,142.7866,143.5132,142.7775,143.3679,10782.0
2020-02-26 13:50:00,157.78,157.8,157.56,157.6,12845.0,143.3043,143.3225,143.1045,143.1408,12845.0
2020-02-26 13:55:00,157.55,157.56,157.07,157.13,6733.0,143.0954,143.1045,142.6595,142.714,6733.0
2020-02-26 14:00:00,157.15,157.57,156.97,157.34,16852.0,142.7321,143.1136,142.5686,142.9047,16852.0
2020-02-26 14:05:00,157.42,157.63,157.42,157.47,6441.0,142.9774,143.1681,142.9774,143.0228,6441.0
2020-02-26 14:10:00,157.46,157.73,157.31,157.67,4995.0,143.0137,143.2589,142.8775,143.2044,4995.0
2020-02-26 14:15:00,157.81,157.82,157.5,157.54,7390.0,143.3316,143.3407,143.05,143.0863,7390.0
2020-02-26 14:20:00,157.48,157.87,157.44,157.82,2916.0,143.0319,143.3861,142.9955,143.3407,2916.0
2020-02-26 14:25:00,157.87,158.06,157.68,157.68,10627.0,143.3861,143.5586,143.2135,143.2135,10627.0
2020-02-26 14:30:00,157.68,157.81,157.38,157.66,14465.0,143.2135,143.3316,142.941,143.1953,14465.0
2020-02-26 14:35:00,157.68,158.1,157.6,158.03,23154.0,143.2135,143.595,143.1408,143.5314,23154.0
2020-02-26 14:40:00,158.01,158.02,157.55,157.61,15435.0,143.5132,143.5223,143.0954,143.1499,15435.0
2020-02-26 14:45:00,157.78,158.04,157.63,157.81,12292.0,143.3043,143.5405,143.1681,143.3316,12292.0
2020-02-26 14:50:00,157.75,157.91,157.57,157.84,14229.0,143.2771,143.4224,143.1136,143.3588,14229.0
2020-02-26 14:55:00,157.8,157.95,157.58,157.7,16482.0,143.3225,143.4587,143.1227,143.2317,16482.0
2020-02-26 15:00:00,157.71,158.03,157.7,157.72,15464.0,143.2408,143.5314,143.2317,143.2498,15464.0
2020-02-26 15:05:00,157.75,157.86,157.58,157.82,9759.0,143.2771,143.377,143.1227,143.3407,9759.0
2020-02-26 15:10:00,157.88,158.28,157.88,158.1,13404.0,143.3952,143.7585,143.3952,143.595,13404.0
2020-02-26 15:15:00,158.14,158.51,158.14,158.35,35308.0,143.6313,143.9674,143.6313,143.822,35308.0
2020-02-26 15:20:00,158.41,158.42,157.75,157.87,15627.0,143.8765,143.8856,143.2771,143.3861,15627.0
2020-02-26 15:25:00,157.79,157.89,157.61,157.78,21668.0,143.3134,143.4042,143.1499,143.3043,21668.0
2020-02-26 15:30:00,157.79,158.11,157.74,157.87,25347.0,143.3134,143.6041,143.268,143.3861,25347.0
2020-02-26 15:35:00,157.9,158.36,157.88,158.36,23801.0,143.4133,143.8311,143.3952,143.8311,23801.0
2020-02-26 15:40:00,158.36,158.48,158.18,158.44,37732.0,143.8311,143.9401,143.6676,143.9038,37732.0
2020-02-26 15:45:00,158.48,158.48,158.31,158.33,30726.0,143.9401,143.9401,143.7857,143.8039,30726.0
2020-02-26 15:50:00,158.35,158.46,158.18,158.23,69658.0,143.822,143.9219,143.6676,143.713,69658.0
2020-02-26 15:55:00,158.21,158.42,157.96,158.02,193536.0,143.6949,143.8856,143.4678,143.5223,193536.0
2020-02-27 09:30:00,156.24,157.26,155.11,156.91,55118.0,141.9056,142.832,140.8793,142.5141,55118.0
2020-02-27 09:35:00,156.88,158.09,156.7,157.67,25138.0,142.4869,143.5859,142.3234,143.2044,25138.0
2020-02-27 09:40:00,157.52,157.76,157.23,157.44,54991.0,143.0682,143.2862,142.8048,142.9955,54991.0
2020-02-27 09:45:00,157.27,157.28,156.38,156.84,15051.0,142.8411,142.8502,142.0328,142.4506,15051.0
2020-02-27 09:50:00,156.88,157.26,156.8,157.26,13148.0,142.4869,142.832,142.4142,142.832,13148.0
2020-02-27 09:55:00,157.29,157.5,157.06,157.26,12603.0,142.8593,143.05,142.6504,142.832,12603.0
2020-02-27 10:00:00,157.16,157.3,156.63,156.72,19202.0,142.7412,142.8684,142.2598,142.3416,19202.0
2020-02-27 10:05:00,156.78,157.1,156.76,156.84,11229.0,142.3961,142.6867,142.3779,142.4506,11229.0
2020-02-27 10:10:00,156.85,156.99,156.63,156.99,15334.0,142.4597,142.5868,142.2598,142.5868,15334.0
2020-02-27 10:15:00,156.93,157.0,156.67,157.0,20209.0,142.5323,142.5959,142.2962,142.5959,20209.0
2020-02-27 10:20:00,157.02,157.07,156.2,156.28,53278.0,142.6141,142.6595,141.8693,141.9419,53278.0
2020-02-27 10:25:00,156.28,156.31,155.5,155.63,74578.0,141.9419,141.9692,141.2335,141.3516,74578.0
2020-02-27 10:30:00,155.66,155.67,154.87,154.91,13988.0,141.3788,141.3879,140.6613,140.6976,13988.0
2020-02-27 10:35:00,154.85,155.39,154.64,155.39,17358.0,140.6431,141.1336,140.4524,141.1336,17358.0
2020-02-27 10:40:00,155.34,155.55,155.31,155.49,26671.0,141.0882,141.2789,141.0609,141.2244,26671.0
2020-02-27 10:45:00,155.5,155.95,155.45,155.71,31703.0,141.2335,141.6422,141.1881,141.4242,31703.0
2020-02-27 10:50:00,155.69,156.13,155.61,155.72,11903.0,141.4061,141.8057,141.3334,141.4333,11903.0
2020-02-27 10:55:00,155.81,155.85,155.63,155.75,29905.0,141.5151,141.5514,141.3516,141.4606,29905.0
2020-02-27 11:00:00,155.75,156.18,155.7,155.99,27479.0,141.4606,141.8511,141.4152,141.6786,27479.0
2020-02-27 11:05:00,156.0,156.14,155.65,156.05,18530.0,141.6876,141.8148,141.3697,141.7331,18530.0
2020-02-27 11:10:00,156.04,156.04,155.14,155.33,18690.0,141.724,141.724,140.9065,141.0791,18690.0
2020-02-27 11:15:00,155.4,155.74,155.27,155.74,14996.0,141.1427,141.4515,141.0246,141.4515,14996.0
2020-02-27 11:20:00,155.67,155.67,155.4,155.5,23447.0,141.3879,141.3879,141.1427,141.2335,23447.0
2020-02-27 11:25:00,155.5,155.56,155.21,155.4,51880.0,141.2335,141.288,140.9701,141.1427,51880.0
2020-02-27 11:30:00,155.35,155.35,154.86,154.86,23622.0,141.0973,141.0973,140.6522,140.6522,23622.0
2020-02-27 11:35:00,154.87,155.05,154.34,154.59,18983.0,140.6613,140.8248,140.1799,140.407,18983.0
2020-02-27 11:40:00,154.77,154.79,154.37,154.43,16177.0,140.5705,140.5887,140.2072,140.2617,16177.0
2020-02-27 11:45:00,154.4,154.69,154.23,154.69,10809.0,140.2344,140.4978,140.08,140.4978,10809.0
2020-02-27 11:50:00,154.79,155.33,154.61,155.29,5684.0,140.5887,141.0791,140.4252,141.0428,5684.0
2020-02-27 11:55:00,155.23,155.71,155.22,155.71,15920.0,140.9883,141.4242,140.9792,141.4242,15920.0
2020-02-27 12:00:00,155.65,155.83,155.5,155.69,15210.0,141.3697,141.5332,141.2335,141.4061,15210.0
2020-02-27 12:05:00,155.72,155.93,155.53,155.9,21395.0,141.4333,141.6241,141.2608,141.5968,21395.0
2020-02-27 12:10:00,155.9,156.11,155.79,156.09,52038.0,141.5968,141.7875,141.4969,141.7694,52038.0
2020-02-27 12:15:00,156.05,156.15,155.81,156.1,20380.0,141.7331,141.8239,141.5151,141.7785,20380.0
2020-02-27 12:20:00,156.06,156.06,155.07,155.27,10159.0,141.7421,141.7421,140.843,141.0246,10159.0
2020-02-27 12:25:00,155.27,155.74,155.26,155.74,7966.0,141.0246,141.4515,141.0155,141.4515,7966.0
2020-02-27 12:30:00,155.7,156.17,155.63,156.04,10186.0,141.4152,141.842,141.3516,141.724,10186.0
2020-02-27 12:35:00,156.06,156.36,156.06,156.26,10241.0,141.7421,142.0146,141.7421,141.9238,10241.0
2020-02-27 12:40:00,156.23,156.23,155.83,155.91,5857.0,141.8965,141.8965,141.5332,141.6059,5857.0
2020-02-27 12:45:00,155.79,155.98,155.63,155.98,10781.0,141.4969,141.6695,141.3516,141.6695,10781.0
2020-02-27 12:50:00,155.91,156.08,155.74,155.99,6207.0,141.6059,141.7603,141.4515,141.6786,6207.0
2020-02-27 12:55:00,155.96,155.96,155.5,155.58,11356.0,141.6513,141.6513,141.2335,141.3062,11356.0
2020-02-27 13:00:00,155.51,156.0,155.33,156.0,16123.0,141.2426,141.6876,141.0791,141.6876,16123.0
2020-02-27 13:05:00,155.99,156.15,155.75,156.06,11208.0,141.6786,141.8239,141.4606,141.7421,11208.0
2020-02-27 13:10:00,156.07,156.25,156.07,156.11,6280.0,141.7512,141.9147,141.7512,141.7875,6280.0
2020-02-27 13:15:00,156.23,156.25,155.83,155.94,7230.0,141.8965,141.9147,141.5332,141.6331,7230.0
2020-02-27 13:20:00,155.87,156.04,155.54,155.6,8495.0,141.5696,141.724,141.2698,141.3243,8495.0
2020-02-27 13:25:00,155.53,155.77,155.31,155.37,11289.0,141.2608,141.4787,141.0609,141.1154,11289.0
2020-02-27 13:30:00,155.31,155.48,155.14,155.2,13403.0,141.0609,141.2153,140.9065,140.961,13403.0
2020-02-27 13:35:00,155.1,155.19,154.56,154.85,16729.0,140.8702,140.952,140.3798,140.6431,16729.0
2020-02-27 13:40:00,154.89,154.98,153.76,154.27,24415.0,140.6795,140.7612,139.6531,140.1164,24415.0
2020-02-27 13:45:00,154.17,154.56,154.06,154.39,6893.0,140.0255,140.3798,139.9256,140.2253,6893.0
2020-02-27 13:50:00,154.35,154.66,154.1,154.61,29106.0,140.189,140.4706,139.962,140.4252,29106.0
2020-02-27 13:55:00,154.57,154.72,153.74,153.85,27275.0,140.3888,140.5251,139.635,139.7349,27275.0
2020-02-27 14:00:00,153.93,154.04,153.56,153.72,27746.0,139.8076,139.9075,139.4715,139.6168,27746.0
2020-02-27 14:05:00,153.72,153.89,153.48,153.59,10106.0,139.6168,139.7712,139.3988,139.4987,10106.0
2020-02-27 14:10:00,153.54,153.86,153.44,153.86,9919.0,139.4533,139.744,139.3625,139.744,9919.0
2020-02-27 14:15:00,153.93,154.03,153.4,153.4,9920.0,139.8076,139.8984,139.3262,139.3262,9920.0
2020-02-27 14:20:00,153.49,153.98,153.45,153.83,8532.0,139.4079,139.853,139.3716,139.7167,8532.0
2020-02-27 14:25:00,153.89,154.16,153.85,154.06,5734.0,139.7712,140.0165,139.7349,139.9256,5734.0
2020-02-27 14:30:00,154.05,154.06,153.43,153.56,11126.0,139.9165,139.9256,139.3534,139.4715,11126.0
2020-02-27 14:35:00,153.57,153.8,153.43,153.52,11537.0,139.4806,139.6895,139.3534,139.4352,11537.0
2020-02-27 14:40:00,153.46,153.57,153.21,153.56,11940.0,139.3807,139.4806,139.1536,139.4715,11940.0
2020-02-27 14:45:00,153.62,153.62,153.19,153.53,8696.0,139.526,139.526,139.1354,139.4443,8696.0
2020-02-27 14:50:00,153.59,153.63,153.32,153.38,10500.0,139.4987,139.5351,139.2535,139.308,10500.0
2020-02-27 14:55:00,153.36,153.4,153.16,153.27,10178.0,139.2898,139.3262,139.1082,139.2081,10178.0
2020-02-27 15:00:00,153.21,153.25,152.79,152.99,16953.0,139.1536,139.1899,138.7721,138.9538,16953.0
2020-02-27 15:05:00,152.95,153.53,152.89,153.53,13476.0,138.9175,139.4443,138.863,139.4443,13476.0
2020-02-27 15:10:00,153.52,153.69,153.32,153.33,15226.0,139.4352,139.5896,139.2535,139.2626,15226.0
2020-02-27 15:15:00,153.36,153.45,153.18,153.18,8496.0,139.2898,139.3716,139.1264,139.1264,8496.0
2020-02-27 15:20:00,153.2,153.35,153.09,153.22,12445.0,139.1445,139.2808,139.0446,139.1627,12445.0
2020-02-27 15:25:00,153.23,153.4,152.99,152.99,20234.0,139.1718,139.3262,138.9538,138.9538,20234.0
2020-02-27 15:30:00,152.99,153.06,152.58,152.95,28625.0,138.9538,139.0174,138.5814,138.9175,28625.0
2020-02-27 15:35:00,152.86,152.9,152.5,152.5,31917.0,138.8357,138.8721,138.5087,138.5087,31917.0
2020-02-27 15:40:00,152.53,152.53,152.12,152.13,34259.0,138.536,138.536,138.1636,138.1727,34259.0
2020-02-27 15:45:00,152.15,152.44,152.04,152.33,26057.0,138.1909,138.4543,138.091,138.3543,26057.0
2020-02-27 15:50:00,152.16,152.29,150.98,151.04,70426.0,138.1999,138.318,137.1282,137.1827,70426.0
2020-02-27 15:55:00,151.03,151.13,150.05,150.1,170861.0,137.1736,137.2644,136.2835,136.3289,170861.0
2020-02-28 09:30:00,146.98,147.8,146.11,147.43,75533.0,133.4952,134.24,132.705,133.9039,75533.0
2020-02-28 09:35:00,147.28,147.65,146.74,147.3,25297.0,133.7677,134.1037,133.2772,133.7858,25297.0
2020-02-28 09:40:00,147.3,147.3,145.53,145.75,28116.0,133.7858,133.7858,132.1782,132.378,28116.0
2020-02-28 09:45:00,145.77,146.04,145.0,145.23,27011.0,132.3962,132.6414,131.6968,131.9057,27011.0
2020-02-28 09:50:00,145.36,145.55,144.57,144.69,33755.0,132.0238,132.1964,131.3063,131.4153,33755.0
2020-02-28 09:55:00,144.57,144.7,143.73,144.0,33056.0,131.3063,131.4244,130.5434,130.7886,33056.0
2020-02-28 10:00:00,143.92,144.07,142.77,142.97,47500.0,130.7159,130.8522,129.6714,129.8531,47500.0
2020-02-28 10:05:00,143.07,144.44,142.97,143.68,52475.0,129.9439,131.1882,129.8531,130.4979,52475.0
2020-02-28 10:10:00,143.79,143.83,143.06,143.12,42747.0,130.5979,130.6342,129.9348,129.9893,42747.0
2020-02-28 10:15:00,143.09,144.07,142.87,143.62,42030.0,129.9621,130.8522,129.7623,130.4435,42030.0
2020-02-28 10:20:00,143.68,143.94,142.76,142.82,25008.0,130.4979,130.7341,129.6624,129.7168,25008.0
2020-02-28 10:25:00,142.98,143.38,142.5,142.63,22968.0,129.8622,130.2255,129.4262,129.5443,22968.0
2020-02-28 10:30:00,142.45,143.14,142.28,143.1,25256.0,129.3808,130.0075,129.2264,129.9712,25256.0
2020-02-28 10:35:00,143.19,143.55,143.03,143.21,34120.0,130.0529,130.3799,129.9076,130.0711,34120.0
2020-02-28 10:40:00,143.28,143.5,142.66,142.66,18623.0,130.1346,130.3345,129.5715,129.5715,18623.0
2020-02-28 10:45:00,142.66,143.05,142.5,142.83,15242.0,129.5715,129.9257,129.4262,129.7259,15242.0
2020-02-28 10:50:00,142.75,144.28,142.66,144.26,14123.0,129.6533,131.0429,129.5715,131.0247,14123.0
2020-02-28 10:55:00,144.32,144.33,143.63,143.86,21411.0,131.0792,131.0883,130.4525,130.6614,21411.0
2020-02-28 11:00:00,143.86,143.86,142.63,143.21,38877.0,130.6614,130.6614,129.5443,130.0711,38877.0
2020-02-28 11:05:00,143.0,143.16,142.24,142.24,23186.0,129.8803,130.0257,129.1901,129.1901,23186.0
2020-02-28 11:10:00,142.42,143.4,142.42,143.17,19116.0,129.3535,130.2436,129.3535,130.0347,19116.0
2020-02-28 11:15:00,143.28,143.69,143.24,143.66,25101.0,130.1346,130.507,130.0983,130.4798,25101.0
2020-02-28 11:20:00,143.59,143.9,143.05,143.61,14121.0,130.4162,130.6978,129.9257,130.4344,14121.0
2020-02-28 11:25:00,143.69,143.69,143.1,143.6,14899.0,130.507,130.507,129.9712,130.4253,14899.0
2020-02-28 11:30:00,143.62,144.23,143.52,143.81,14596.0,130.4435,130.9975,130.3526,130.616,14596.0
2020-02-28 11:35:00,143.81,144.22,143.66,144.22,11567.0,130.616,130.9884,130.4798,130.9884,11567.0
2020-02-28 11:40:00,144.19,145.34,144.11,145.02,13888.0,130.9612,132.0056,130.8885,131.715,13888.0
2020-02-28 11:45:00,144.93,144.93,143.86,144.05,21996.0,131.6333,131.6333,130.6614,130.834,21996.0
2020-02-28 11:50:00,144.17,144.38,143.51,143.52,40357.0,130.943,131.1337,130.3435,130.3526,40357.0
2020-02-28 11:55:00,143.6,143.94,143.29,143.78,19665.0,130.4253,130.7341,130.1437,130.5888,19665.0
2020-02-28 12:00:00,143.68,143.96,143.13,143.39,22254.0,130.4979,130.7523,129.9984,130.2346,22254.0
2020-02-28 12:05:00,143.51,143.8,143.15,143.42,19305.0,130.3435,130.6069,130.0166,130.2618,19305.0
2020-02-28 12:10:00,143.44,143.68,143.33,143.48,15808.0,130.28,130.4979,130.1801,130.3163,15808.0
2020-02-28 12:15:00,143.45,144.01,143.16,144.01,22636.0,130.289,130.7977,130.0257,130.7977,22636.0
2020-02-28 12:20:00,144.03,144.37,143.93,144.0,16257.0,130.8158,131.1246,130.725,130.7886,16257.0
2020-02-28 12:25:00,143.94,144.36,143.8,144.36,9355.0,130.7341,131.1156,130.6069,131.1156,9355.0
2020-02-28 12:30:00,144.38,144.71,144.26,144.48,22589.0,131.1337,131.4334,131.0247,131.2246,22589.0
2020-02-28 12:35:00,144.55,144.82,144.18,144.49,8346.0,131.2881,131.5334,130.9521,131.2336,8346.0
2020-02-28 12:40:00,144.49,144.89,144.32,144.46,6610.0,131.2336,131.5969,131.0792,131.2064,6610.0
2020-02-28 12:45:00,144.49,144.49,143.63,143.92,13278.0,131.2336,131.2336,130.4525,130.7159,13278.0
2020-02-28 12:50:00,143.96,144.57,143.87,144.52,22796.0,130.7523,131.3063,130.6705,131.2609,22796.0
2020-02-28 12:55:00,144.48,145.0,144.41,144.94,19837.0,131.2246,131.6968,131.161,131.6423,19837.0
2020-02-28 13:00:00,144.99,145.24,144.5,144.71,43398.0,131.6878,131.9148,131.2427,131.4334,43398.0
2020-02-28 13:05:00,144.65,145.17,144.51,144.99,8644.0,131.379,131.8512,131.2518,131.6878,8644.0
2020-02-28 13:10:00,144.95,144.95,144.16,144.29,29663.0,131.6514,131.6514,130.9339,131.052,29663.0
2020-02-28 13:15:00,144.25,145.07,144.14,144.82,20497.0,131.0157,131.7604,130.9157,131.5334,20497.0
2020-02-28 13:20:00,144.74,144.79,144.36,144.59,11765.0,131.4607,131.5061,131.1156,131.3245,11765.0
2020-02-28 13:25:00,144.63,144.81,144.29,144.29,8336.0,131.3608,131.5243,131.052,131.052,8336.0
2020-02-28 13:30:00,144.29,144.29,143.69,143.83,16142.0,131.052,131.052,130.507,130.6342,16142.0
2020-02-28 13:35:00,143.75,143.81,143.42,143.6,14034.0,130.5615,130.616,130.2618,130.4253,14034.0
2020-02-28 13:40:00,143.61,143.63,143.11,143.19,20125.0,130.4344,130.4525,129.9802,130.0529,20125.0
2020-02-28 13:45:00,143.07,143.14,142.74,143.12,19131.0,129.9439,130.0075,129.6442,129.9893,19131.0
2020-02-28 13:50:00,143.05,143.19,142.67,142.89,18091.0,129.9257,130.0529,129.5806,129.7804,18091.0
2020-02-28 13:55:00,142.93,143.48,142.76,143.33,17141.0,129.8168,130.3163,129.6624,130.1801,17141.0
2020-02-28 14:00:00,143.27,143.35,142.6,142.65,28885.0,130.1256,130.1982,129.517,129.5624,28885.0
2020-02-28 14:05:00,142.6,142.81,142.26,142.44,31250.0,129.517,129.7078,129.2082,129.3717,31250.0
2020-02-28 14:10:00,142.5,143.12,142.44,142.92,27754.0,129.4262,129.9893,129.3717,129.8077,27754.0
2020-02-28 14:15:00,142.91,143.25,142.83,143.19,35629.0,129.7986,130.1074,129.7259,130.0529,35629.0
2020-02-28 14:20:00,143.19,143.62,142.71,143.18,18154.0,130.0529,130.4435,129.6169,130.0438,18154.0
2020-02-28 14:25:00,143.29,143.42,143.0,143.25,13131.0,130.1437,130.2618,129.8803,130.1074,13131.0
2020-02-28 14:30:00,143.3,144.5,143.17,144.24,24140.0,130.1528,131.2427,130.0347,131.0066,24140.0
2020-02-28 14:35:00,144.18,145.0,144.03,144.89,49621.0,130.9521,131.6968,130.8158,131.5969,49621.0
2020-02-28 14:40:00,144.81,145.7,144.81,145.69,23144.0,131.5243,132.3326,131.5243,132.3235,23144.0
2020-02-28 14:45:00,145.57,145.77,144.97,145.36,24530.0,132.2145,132.3962,131.6696,132.0238,24530.0
2020-02-28 14:50:00,145.48,145.53,144.76,144.86,19960.0,132.1328,132.1782,131.4789,131.5697,19960.0
2020-02-28 14:55:00,144.9,144.93,144.32,144.84,40824.0,131.606,131.6333,131.0792,131.5515,40824.0
2020-02-28 15:00:00,144.92,145.07,144.14,144.28,26684.0,131.6242,131.7604,130.9157,131.0429,26684.0
2020-02-28 15:05:00,144.15,144.65,143.77,144.27,34992.0,130.9248,131.379,130.5797,131.0338,34992.0
2020-02-28 15:10:00,144.24,144.58,144.04,144.39,40841.0,131.0066,131.3154,130.8249,131.1428,40841.0
2020-02-28 15:15:00,144.45,145.19,144.38,145.13,24063.0,131.1973,131.8694,131.1337,131.8149,24063.0
2020-02-28 15:20:00,145.12,145.12,144.22,144.4,29158.0,131.8058,131.8058,130.9884,131.1519,29158.0
2020-02-28 15:25:00,144.46,144.59,143.53,143.53,33592.0,131.2064,131.3245,130.3617,130.3617,33592.0
2020-02-28 15:30:00,143.43,144.24,143.42,143.53,50544.0,130.2709,131.0066,130.2618,130.3617,50544.0
2020-02-28 15:35:00,143.53,143.61,143.35,143.4,42331.0,130.3617,130.4344,130.1982,130.2436,42331.0
2020-02-28 15:40:00,143.42,143.54,142.63,142.71,51937.0,130.2618,130.3708,129.5443,129.6169,51937.0
2020-02-28 15:45:00,142.76,143.73,142.75,143.57,45739.0,129.6624,130.5434,129.6533,130.398,45739.0
2020-02-28 15:50:00,143.44,143.55,142.99,143.44,57486.0,130.28,130.3799,129.8713,130.28,57486.0
2020-02-28 15:55:00,143.49,145.07,143.46,145.07,132775.0,130.3254,131.7604,130.2981,131.7604,132775.0
2020-03-02 09:30:00,145.13,147.34,145.01,146.32,63146.0,131.8149,133.8222,131.7059,132.8957,63146.0
2020-03-02 09:35:00,146.3,146.67,145.61,145.61,12903.0,132.8776,133.2136,132.2509,132.2509,12903.0
2020-03-02 09:40:00,145.55,146.5,145.43,146.33,18688.0,132.1964,133.0592,132.0874,132.9048,18688.0
2020-03-02 09:45:00,146.32,146.84,145.86,145.9,29444.0,132.8957,133.368,132.4779,132.5143,29444.0
2020-03-02 09:50:00,145.86,146.16,145.2,146.16,32078.0,132.4779,132.7504,131.8785,132.7504,32078.0
2020-03-02 09:55:00,146.13,146.13,145.58,145.81,21353.0,132.7232,132.7232,132.2236,132.4325,21353.0
2020-03-02 10:00:00,145.91,146.07,145.5,145.75,38224.0,132.5234,132.6687,132.151,132.378,38224.0
2020-03-02 10:05:00,145.72,145.72,145.06,145.2,15099.0,132.3508,132.3508,131.7513,131.8785,15099.0
2020-03-02 10:10:00,145.33,146.06,145.22,146.06,10203.0,131.9966,132.6596,131.8967,132.6596,10203.0
2020-03-02 10:15:00,146.08,146.12,145.7,146.1,7342.0,132.6778,132.7141,132.3326,132.6959,7342.0
2020-03-02 10:20:00,146.06,146.09,145.63,145.77,18440.0,132.6596,132.6868,132.269,132.3962,18440.0
2020-03-02 10:25:00,145.78,146.4,145.73,146.4,14216.0,132.4053,132.9684,132.3599,132.9684,14216.0
2020-03-02 10:30:00,146.4,146.89,146.05,146.52,21136.0,132.9684,133.4134,132.6505,133.0774,21136.0
2020-03-02 10:35:00,146.56,146.68,146.42,146.63,11897.0,133.1137,133.2227,132.9866,133.1773,11897.0
2020-03-02 10:40:00,146.7,147.26,146.69,147.07,19685.0,133.2409,133.7495,133.2318,133.5769,19685.0
2020-03-02 10:45:00,147.15,147.52,147.15,147.48,27673.0,133.6496,133.9856,133.6496,133.9493,27673.0
2020-03-02 10:50:00,147.5,147.99,147.5,147.79,11262.0,133.9675,134.4125,133.9675,134.2309,11262.0
2020-03-02 10:55:00,147.91,148.03,147.38,147.38,25152.0,134.3399,134.4489,133.8585,133.8585,25152.0
2020-03-02 11:00:00,147.42,147.88,147.36,147.4,23062.0,133.8948,134.3126,133.8403,133.8767,23062.0
2020-03-02 11:05:00,147.4,147.72,147.31,147.72,21686.0,133.8767,134.1673,133.7949,134.1673,21686.0
2020-03-02 11:10:00,147.74,149.05,147.72,149.02,22777.0,134.1855,135.3753,134.1673,135.348,22777.0
2020-03-02 11:15:00,149.08,149.42,148.9,149.04,26888.0,135.4025,135.7113,135.239,135.3662,26888.0
2020-03-02 11:20:00,149.05,149.38,148.95,149.06,10162.0,135.3753,135.675,135.2844,135.3844,10162.0
2020-03-02 11:25:00,149.03,149.2,148.85,148.92,15719.0,135.3571,135.5115,135.1936,135.2572,15719.0
2020-03-02 11:30:00,148.98,149.24,148.65,148.72,16330.0,135.3117,135.5478,135.012,135.0755,16330.0
2020-03-02 11:35:00,148.7,149.33,148.69,149.26,13390.0,135.0574,135.6296,135.0483,135.566,13390.0
2020-03-02 11:40:00,149.22,149.26,148.76,149.02,16190.0,135.5297,135.566,135.1119,135.348,16190.0
2020-03-02 11:45:00,149.0,149.03,148.79,148.99,11163.0,135.3299,135.3571,135.1391,135.3208,11163.0
2020-03-02 11:50:00,149.03,149.55,148.9,149.48,9466.0,135.3571,135.8294,135.239,135.7658,9466.0
2020-03-02 11:55:00,149.56,149.68,149.31,149.44,8570.0,135.8385,135.9475,135.6114,135.7295,8570.0
2020-03-02 12:00:00,149.44,149.64,149.43,149.44,28700.0,135.7295,135.9111,135.7204,135.7295,28700.0
2020-03-02 12:05:00,149.47,149.61,149.15,149.15,10158.0,135.7567,135.8839,135.4661,135.4661,10158.0
2020-03-02 12:10:00,149.2,149.35,148.96,149.2,18101.0,135.5115,135.6477,135.2935,135.5115,18101.0
2020-03-02 12:15:00,149.18,149.19,148.79,149.11,16720.0,135.4933,135.5024,135.1391,135.4298,16720.0
2020-03-02 12:20:00,149.05,149.16,148.72,148.85,10531.0,135.3753,135.4752,135.0755,135.1936,10531.0
2020-03-02 12:25:00,148.87,149.14,148.83,149.08,14139.0,135.2118,135.457,135.1755,135.4025,14139.0
2020-03-02 12:30:00,149.22,149.53,149.15,149.39,15958.0,135.5297,135.8112,135.4661,135.6841,15958.0
2020-03-02 12:35:00,149.41,149.68,149.36,149.44,17010.0,135.7022,135.9475,135.6568,135.7295,17010.0
2020-03-02 12:40:00,149.46,149.51,149.07,149.17,7650.0,135.7477,135.7931,135.3934,135.4843,7650.0
2020-03-02 12:45:00,149.15,149.58,149.14,149.58,15164.0,135.4661,135.8566,135.457,135.8566,15164.0
2020-03-02 12:50:00,149.61,149.81,149.51,149.65,17835.0,135.8839,136.0655,135.7931,135.9202,17835.0
2020-03-02 12:55:00,149.76,149.83,149.45,149.82,15591.0,136.0201,136.0837,135.7386,136.0746,15591.0
2020-03-02 13:00:00,149.75,150.05,149.68,149.92,9608.0,136.0111,136.2835,135.9475,136.1655,9608.0
2020-03-02 13:05:00,149.88,149.92,149.21,149.3,8538.0,136.1291,136.1655,135.5206,135.6023,8538.0
2020-03-02 13:10:00,149.42,149.43,149.05,149.12,7862.0,135.7113,135.7204,135.3753,135.4389,7862.0
2020-03-02 13:15:00,149.11,149.12,148.45,148.57,10703.0,135.4298,135.4389,134.8303,134.9393,10703.0
2020-03-02 13:20:00,148.6,148.75,148.45,148.63,13538.0,134.9666,135.1028,134.8303,134.9938,13538.0
2020-03-02 13:25:00,148.56,148.73,148.3,148.49,9734.0,134.9302,135.0846,134.6941,134.8667,9734.0
2020-03-02 13:30:00,148.61,148.99,148.47,148.99,14996.0,134.9756,135.3208,134.8485,135.3208,14996.0
2020-03-02 13:35:00,148.93,149.41,148.86,149.3,14646.0,135.2663,135.7022,135.2027,135.6023,14646.0
2020-03-02 13:40:00,149.34,149.53,149.19,149.37,12847.0,135.6387,135.8112,135.5024,135.6659,12847.0
2020-03-02 13:45:00,149.42,149.58,148.93,149.04,14137.0,135.7113,135.8566,135.2663,135.3662,14137.0
2020-03-02 13:50:00,148.99,149.07,148.62,148.78,10167.0,135.3208,135.3934,134.9847,135.13,10167.0
2020-03-02 13:55:00,148.77,149.4,148.69,149.39,14232.0,135.121,135.6932,135.0483,135.6841,14232.0
2020-03-02 14:00:00,149.38,149.55,149.26,149.37,14494.0,135.675,135.8294,135.566,135.6659,14494.0
2020-03-02 14:05:00,149.31,149.77,149.16,149.76,13469.0,135.6114,136.0292,135.4752,136.0201,13469.0
2020-03-02 14:10:00,149.75,149.76,149.52,149.62,15272.0,136.0111,136.0201,135.8022,135.893,15272.0
2020-03-02 14:15:00,149.59,149.66,149.11,149.17,12839.0,135.8657,135.9293,135.4298,135.4843,12839.0
2020-03-02 14:20:00,149.17,149.31,148.98,148.98,15577.0,135.4843,135.6114,135.3117,135.3117,15577.0
2020-03-02 14:25:00,148.99,149.23,148.73,148.74,14186.0,135.3208,135.5388,135.0846,135.0937,14186.0
2020-03-02 14:30:00,148.84,148.9,148.57,148.58,18233.0,135.1845,135.239,134.9393,134.9484,18233.0
2020-03-02 14:35:00,148.49,148.57,148.08,148.09,18911.0,134.8667,134.9393,134.4943,134.5033,18911.0
2020-03-02 14:40:00,148.04,148.05,147.44,147.72,20847.0,134.4579,134.467,133.913,134.1673,20847.0
2020-03-02 14:45:00,147.62,148.22,147.56,148.08,15508.0,134.0765,134.6214,134.022,134.4943,15508.0
2020-03-02 14:50:00,148.08,148.27,147.73,148.25,19220.0,134.4943,134.6668,134.1764,134.6487,19220.0
2020-03-02 14:55:00,148.22,148.3,147.73,147.84,22758.0,134.6214,134.6941,134.1764,134.2763,22758.0
2020-03-02 15:00:00,147.83,148.42,147.83,148.33,13172.0,134.2672,134.8031,134.2672,134.7213,13172.0
2020-03-02 15:05:00,148.37,148.7,148.33,148.64,16208.0,134.7577,135.0574,134.7213,135.0029,16208.0
2020-03-02 15:10:00,148.54,148.84,148.45,148.67,11134.0,134.9121,135.1845,134.8303,135.0301,11134.0
2020-03-02 15:15:00,148.68,148.98,148.55,148.63,13292.0,135.0392,135.3117,134.9211,134.9938,13292.0
2020-03-02 15:20:00,148.68,149.12,148.58,149.09,13743.0,135.0392,135.4389,134.9484,135.4116,13743.0
2020-03-02 15:25:00,149.13,149.39,149.06,149.11,12820.0,135.4479,135.6841,135.3844,135.4298,12820.0
2020-03-02 15:30:00,149.12,149.66,149.07,149.45,32157.0,135.4389,135.9293,135.3934,135.7386,32157.0
2020-03-02 15:35:00,149.47,150.03,149.42,150.03,25317.0,135.7567,136.2654,135.7113,136.2654,25317.0
2020-03-02 15:40:00,150.09,150.37,150.06,150.07,23768.0,136.3199,136.5742,136.2926,136.3017,23768.0
2020-03-02 15:45:00,150.13,150.76,150.05,150.72,28760.0,136.3562,136.9284,136.2835,136.8921,28760.0
2020-03-02 15:50:00,150.7,151.83,150.66,151.83,78178.0,136.8739,137.9002,136.8376,137.9002,78178.0
2020-03-02 15:55:00,151.79,152.14,151.37,151.81,212115.0,137.8639,138.1818,137.4824,137.8821,212115.0
2020-03-03 09:30:00,152.12,152.24,150.66,150.79,57881.0,138.1636,138.2726,136.8376,136.9556,57881.0
2020-03-03 09:35:00,150.96,151.43,150.36,151.31,23183.0,137.11,137.5369,136.5651,137.4279,23183.0
2020-03-03 09:40:00,151.24,151.24,150.85,150.98,10585.0,137.3643,137.3643,137.0101,137.1282,10585.0
2020-03-03 09:45:00,150.78,150.78,150.0,150.38,14182.0,136.9466,136.9466,136.2381,136.5833,14182.0
2020-03-03 09:50:00,150.28,150.67,149.28,149.4,16745.0,136.4924,136.8466,135.5842,135.6932,16745.0
2020-03-03 09:55:00,149.37,150.28,149.15,150.13,16692.0,135.6659,136.4924,135.4661,136.3562,16692.0
2020-03-03 10:00:00,150.28,153.56,150.28,153.16,29232.0,136.4924,139.4715,136.4924,139.1082,29232.0
2020-03-03 10:05:00,153.54,153.54,152.41,152.84,15574.0,139.4533,139.4533,138.427,138.8176,15574.0
2020-03-03 10:10:00,152.84,153.0,151.37,151.37,10306.0,138.8176,138.9629,137.4824,137.4824,10306.0
2020-03-03 10:15:00,151.18,151.55,150.46,150.71,25047.0,137.3099,137.6459,136.6559,136.883,25047.0
2020-03-03 10:20:00,150.83,152.07,150.7,151.79,19739.0,136.992,138.1182,136.8739,137.8639,19739.0
2020-03-03 10:25:00,151.76,151.91,151.42,151.45,10902.0,137.8366,137.9729,137.5278,137.5551,10902.0
2020-03-03 10:30:00,151.36,151.95,151.21,151.34,9169.0,137.4733,138.0092,137.3371,137.4552,9169.0
2020-03-03 10:35:00,151.33,151.91,151.32,151.73,11304.0,137.4461,137.9729,137.437,137.8094,11304.0
2020-03-03 10:40:00,151.6,152.27,151.58,151.89,15862.0,137.6913,138.2999,137.6732,137.9547,15862.0
2020-03-03 10:45:00,151.83,152.03,150.75,150.93,11220.0,137.9002,138.0819,136.9193,137.0828,11220.0
2020-03-03 10:50:00,150.96,151.14,150.71,151.03,6279.0,137.11,137.2735,136.883,137.1736,6279.0
2020-03-03 10:55:00,151.13,151.77,151.09,151.28,18169.0,137.2644,137.8457,137.2281,137.4007,18169.0
2020-03-03 11:00:00,151.25,151.45,150.78,150.95,17475.0,137.3734,137.5551,136.9466,137.101,17475.0
2020-03-03 11:05:00,150.95,151.0,150.32,150.34,18191.0,137.101,137.1464,136.5288,136.5469,18191.0
2020-03-03 11:10:00,150.31,150.39,149.03,149.34,21313.0,136.5197,136.5923,135.3571,135.6387,21313.0
2020-03-03 11:15:00,149.44,150.0,149.18,149.19,20195.0,135.7295,136.2381,135.4933,135.5024,20195.0
2020-03-03 11:20:00,149.15,149.36,148.13,148.2,20478.0,135.4661,135.6568,134.5397,134.6033,20478.0
2020-03-03 11:25:00,148.07,148.39,147.5,147.87,25392.0,134.4852,134.7758,133.9675,134.3035,25392.0
2020-03-03 11:30:00,148.08,148.74,147.8,148.55,23756.0,134.4943,135.0937,134.24,134.9211,23756.0
2020-03-03 11:35:00,148.59,149.31,148.52,149.3,8960.0,134.9575,135.6114,134.8939,135.6023,8960.0
2020-03-03 11:40:00,149.2,149.4,149.12,149.24,7937.0,135.5115,135.6932,135.4389,135.5478,7937.0
2020-03-03 11:45:00,149.38,149.54,149.03,149.09,12129.0,135.675,135.8203,135.3571,135.4116,12129.0
2020-03-03 11:50:00,149.12,150.32,149.11,150.21,5552.0,135.4389,136.5288,135.4298,136.4288,5552.0
2020-03-03 11:55:00,150.06,150.5,150.03,150.42,11426.0,136.2926,136.6922,136.2654,136.6196,11426.0
2020-03-03 12:00:00,150.34,150.38,150.02,150.38,6779.0,136.5469,136.5833,136.2563,136.5833,6779.0
2020-03-03 12:05:00,150.43,150.8,150.3,150.72,8381.0,136.6287,136.9647,136.5106,136.8921,8381.0
2020-03-03 12:10:00,150.67,150.7,149.84,149.9,8660.0,136.8466,136.8739,136.0928,136.1473,8660.0
2020-03-03 12:15:00,149.81,149.91,149.59,149.72,12697.0,136.0655,136.1564,135.8657,135.9838,12697.0
2020-03-03 12:20:00,149.62,150.06,149.57,150.02,11349.0,135.893,136.2926,135.8476,136.2563,11349.0
2020-03-03 12:25:00,150.11,150.16,149.4,149.66,8069.0,136.338,136.3834,135.6932,135.9293,8069.0
2020-03-03 12:30:00,149.74,149.82,149.28,149.5,11388.0,136.002,136.0746,135.5842,135.784,11388.0
2020-03-03 12:35:00,149.47,149.95,149.37,149.89,8584.0,135.7567,136.1927,135.6659,136.1382,8584.0
2020-03-03 12:40:00,149.93,150.09,149.41,149.5,11787.0,136.1745,136.3199,135.7022,135.784,11787.0
2020-03-03 12:45:00,149.55,150.01,149.52,149.8,13237.0,135.8294,136.2472,135.8022,136.0565,13237.0
2020-03-03 12:50:00,149.7,149.78,149.36,149.46,12190.0,135.9656,136.0383,135.6568,135.7477,12190.0
2020-03-03 12:55:00,149.3,149.32,149.02,149.08,10345.0,135.6023,135.6205,135.348,135.4025,10345.0
2020-03-03 13:00:00,149.0,149.02,148.34,148.57,19185.0,135.3299,135.348,134.7304,134.9393,19185.0
2020-03-03 13:05:00,148.5,148.95,148.43,148.93,8682.0,134.8757,135.2844,134.8122,135.2663,8682.0
2020-03-03 13:10:00,148.93,149.04,148.49,148.58,9855.0,135.2663,135.3662,134.8667,134.9484,9855.0
2020-03-03 13:15:00,148.67,148.8,148.16,148.35,23498.0,135.0301,135.1482,134.5669,134.7395,23498.0
2020-03-03 13:20:00,148.36,148.63,148.15,148.23,18625.0,134.7486,134.9938,134.5578,134.6305,18625.0
2020-03-03 13:25:00,148.25,148.25,147.56,148.12,12147.0,134.6487,134.6487,134.022,134.5306,12147.0
2020-03-03 13:30:00,148.07,148.39,147.8,148.37,7060.0,134.4852,134.7758,134.24,134.7577,7060.0
2020-03-03 13:35:00,148.22,148.5,148.13,148.33,8776.0,134.6214,134.8757,134.5397,134.7213,8776.0
2020-03-03 13:40:00,148.42,148.44,147.18,147.26,12948.0,134.8031,134.8212,133.6768,133.7495,12948.0
2020-03-03 13:45:00,147.27,147.42,147.07,147.12,15712.0,133.7586,133.8948,133.5769,133.6223,15712.0
2020-03-03 13:50:00,147.19,147.35,146.79,146.94,13837.0,133.6859,133.8312,133.3226,133.4589,13837.0
2020-03-03 13:55:00,147.0,147.37,146.82,146.84,11915.0,133.5134,133.8494,133.3499,133.368,11915.0
2020-03-03 14:00:00,146.91,147.16,146.29,146.51,23323.0,133.4316,133.6587,132.8685,133.0683,23323.0
2020-03-03 14:05:00,146.51,146.59,145.37,145.37,18270.0,133.0683,133.141,132.0329,132.0329,18270.0
2020-03-03 14:10:00,145.52,146.34,145.52,146.23,18145.0,132.1691,132.9139,132.1691,132.814,18145.0
2020-03-03 14:15:00,146.24,146.26,145.3,145.42,21407.0,132.8231,132.8412,131.9693,132.0783,21407.0
2020-03-03 14:20:00,145.39,145.97,145.24,145.44,11180.0,132.0511,132.5779,131.9148,132.0965,11180.0
2020-03-03 14:25:00,145.43,146.68,145.43,146.49,13859.0,132.0874,133.2227,132.0874,133.0501,13859.0
2020-03-03 14:30:00,146.6,146.81,146.22,146.67,14840.0,133.1501,133.3408,132.8049,133.2136,14840.0
2020-03-03 14:35:00,146.63,146.83,146.07,146.16,28500.0,133.1773,133.3589,132.6687,132.7504,28500.0
2020-03-03 14:40:00,146.08,146.19,145.78,145.98,20173.0,132.6778,132.7777,132.4053,132.5869,20173.0
2020-03-03 14:45:00,146.02,147.05,146.02,146.91,19534.0,132.6233,133.5588,132.6233,133.4316,19534.0
2020-03-03 14:50:00,146.93,147.56,146.66,147.55,21235.0,133.4498,134.022,133.2045,134.0129,21235.0
2020-03-03 14:55:00,147.57,147.74,147.17,147.35,17283.0,134.0311,134.1855,133.6678,133.8312,17283.0
2020-03-03 15:00:00,147.43,148.01,147.28,147.98,16780.0,133.9039,134.4307,133.7677,134.4034,16780.0
2020-03-03 15:05:00,147.88,147.9,147.18,147.27,22433.0,134.3126,134.3308,133.6768,133.7586,22433.0
2020-03-03 15:10:00,147.34,148.02,147.2,147.77,21553.0,133.8222,134.4398,133.695,134.2127,21553.0
2020-03-03 15:15:00,147.78,148.43,147.62,148.14,18827.0,134.2218,134.8122,134.0765,134.5488,18827.0
2020-03-03 15:20:00,148.24,148.25,147.07,147.17,35622.0,134.6396,134.6487,133.5769,133.6678,35622.0
2020-03-03 15:25:00,147.17,148.49,147.14,148.39,22100.0,133.6678,134.8667,133.6405,134.7758,22100.0
2020-03-03 15:30:00,148.5,148.5,147.02,147.28,27216.0,134.8757,134.8757,133.5315,133.7677,27216.0
2020-03-03 15:35:00,147.35,147.46,146.19,146.39,39418.0,133.8312,133.9311,132.7777,132.9593,39418.0
2020-03-03 15:40:00,146.35,147.56,146.22,147.4,36194.0,132.923,134.022,132.8049,133.8767,36194.0
2020-03-03 15:45:00,147.39,147.96,146.91,146.91,40748.0,133.8676,134.3853,133.4316,133.4316,40748.0
2020-03-03 15:50:00,146.87,146.87,145.96,146.65,73458.0,133.3953,133.3953,132.5688,133.1955,73458.0
2020-03-03 15:55:00,146.6,147.22,145.67,146.2,129633.0,133.1501,133.7132,132.3054,132.7867,129633.0
2020-03-04 09:30:00,147.9,149.9,147.77,149.2,32226.0,134.3308,136.1473,134.2127,135.5115,32226.0
2020-03-04 09:35:00,149.28,149.28,147.4,148.26,25188.0,135.5842,135.5842,133.8767,134.6578,25188.0
2020-03-04 09:40:00,148.23,148.72,147.45,147.62,15270.0,134.6305,135.0755,133.9221,134.0765,15270.0
2020-03-04 09:45:00,147.5,147.81,147.05,147.06,15087.0,133.9675,134.249,133.5588,133.5678,15087.0
2020-03-04 09:50:00,147.18,147.68,147.17,147.36,23371.0,133.6768,134.131,133.6678,133.8403,23371.0
2020-03-04 09:55:00,147.44,147.76,147.14,147.45,8939.0,133.913,134.2036,133.6405,133.9221,8939.0
2020-03-04 10:00:00,147.6,147.83,147.2,147.42,10412.0,134.0583,134.2672,133.695,133.8948,10412.0
2020-03-04 10:05:00,147.51,147.63,147.15,147.37,29835.0,133.9766,134.0856,133.6496,133.8494,29835.0
2020-03-04 10:10:00,147.4,148.08,147.33,148.08,16317.0,133.8767,134.4943,133.8131,134.4943,16317.0
2020-03-04 10:15:00,148.1,148.71,147.83,148.7,5008.0,134.5124,135.0665,134.2672,135.0574,5008.0
2020-03-04 10:20:00,148.72,148.83,148.44,148.68,6826.0,135.0755,135.1755,134.8212,135.0392,6826.0
2020-03-04 10:25:00,148.8,148.97,148.15,148.15,14898.0,135.1482,135.3026,134.5578,134.5578,14898.0
2020-03-04 10:30:00,148.08,148.2,147.51,147.51,9601.0,134.4943,134.6033,133.9766,133.9766,9601.0
2020-03-04 10:35:00,147.57,147.91,147.24,147.41,11961.0,134.0311,134.3399,133.7313,133.8857,11961.0
2020-03-04 10:40:00,147.35,147.53,147.11,147.53,4966.0,133.8312,133.9947,133.6133,133.9947,4966.0
2020-03-04 10:45:00,147.55,147.58,147.06,147.2,9120.0,134.0129,134.0401,133.5678,133.695,9120.0
2020-03-04 10:50:00,147.34,147.65,147.1,147.11,36643.0,133.8222,134.1037,133.6042,133.6133,36643.0
2020-03-04 10:55:00,147.16,147.28,146.95,147.14,10469.0,133.6587,133.7677,133.4679,133.6405,10469.0
2020-03-04 11:00:00,147.24,147.52,147.0,147.0,8876.0,133.7313,133.9856,133.5134,133.5134,8876.0
2020-03-04 11:05:00,146.94,147.18,146.64,146.85,10707.0,133.4589,133.6768,133.1864,133.3771,10707.0
2020-03-04 11:10:00,146.9,147.24,146.8,147.21,7694.0,133.4225,133.7313,133.3317,133.7041,7694.0
2020-03-04 11:15:00,147.22,147.23,146.84,146.97,22240.0,133.7132,133.7223,133.368,133.4861,22240.0
2020-03-04 11:20:00,146.98,147.16,146.68,147.11,9230.0,133.4952,133.6587,133.2227,133.6133,9230.0
2020-03-04 11:25:00,147.05,147.52,147.04,147.52,7883.0,133.5588,133.9856,133.5497,133.9856,7883.0
2020-03-04 11:30:00,147.59,147.72,147.36,147.66,22623.0,134.0492,134.1673,133.8403,134.1128,22623.0
2020-03-04 11:35:00,147.76,147.79,147.34,147.41,24887.0,134.2036,134.2309,133.8222,133.8857,24887.0
2020-03-04 11:40:00,147.36,147.4,147.03,147.31,29795.0,133.8403,133.8767,133.5406,133.7949,29795.0
2020-03-04 11:45:00,147.36,147.48,147.12,147.17,5780.0,133.8403,133.9493,133.6223,133.6678,5780.0
2020-03-04 11:50:00,147.3,147.48,147.2,147.21,2831.0,133.7858,133.9493,133.695,133.7041,2831.0
2020-03-04 11:55:00,147.13,147.56,147.03,147.36,8850.0,133.6314,134.022,133.5406,133.8403,8850.0
2020-03-04 12:00:00,147.38,147.8,147.38,147.73,4444.0,133.8585,134.24,133.8585,134.1764,4444.0
2020-03-04 12:05:00,147.8,147.83,147.6,147.77,8525.0,134.24,134.2672,134.0583,134.2127,8525.0
2020-03-04 12:10:00,147.78,147.82,147.44,147.74,6242.0,134.2218,134.2581,133.913,134.1855,6242.0
2020-03-04 12:15:00,147.74,148.02,147.68,147.82,12547.0,134.1855,134.4398,134.131,134.2581,12547.0
2020-03-04 12:20:00,147.92,147.94,147.66,147.81,7505.0,134.3489,134.3671,134.1128,134.249,7505.0
2020-03-04 12:25:00,147.85,147.95,147.61,147.95,6006.0,134.2854,134.3762,134.0674,134.3762,6006.0
2020-03-04 12:30:00,148.0,148.01,147.78,147.95,5661.0,134.4216,134.4307,134.2218,134.3762,5661.0
2020-03-04 12:35:00,147.98,148.04,147.7,147.71,6537.0,134.4034,134.4579,134.1491,134.1582,6537.0
2020-03-04 12:40:00,147.77,147.87,147.6,147.77,5822.0,134.2127,134.3035,134.0583,134.2127,5822.0
2020-03-04 12:45:00,147.64,148.03,147.64,148.03,2400.0,134.0946,134.4489,134.0946,134.4489,2400.0
2020-03-04 12:50:00,147.97,148.2,147.84,148.2,13307.0,134.3944,134.6033,134.2763,134.6033,13307.0
2020-03-04 12:55:00,148.15,148.7,148.14,148.65,11376.0,134.5578,135.0574,134.5488,135.012,11376.0
2020-03-04 13:00:00,148.74,148.79,148.62,148.78,1865.0,135.0937,135.1391,134.9847,135.13,1865.0
2020-03-04 13:05:00,148.71,148.91,148.68,148.84,8808.0,135.0665,135.2481,135.0392,135.1845,8808.0
2020-03-04 13:10:00,148.77,148.98,148.68,148.97,5503.0,135.121,135.3117,135.0392,135.3026,5503.0
2020-03-04 13:15:00,149.08,149.33,149.03,149.33,3798.0,135.4025,135.6296,135.3571,135.6296,3798.0
2020-03-04 13:20:00,149.33,149.46,149.22,149.25,6392.0,135.6296,135.7477,135.5297,135.5569,6392.0
2020-03-04 13:25:00,149.3,149.41,149.2,149.38,6077.0,135.6023,135.7022,135.5115,135.675,6077.0
2020-03-04 13:30:00,149.41,149.64,149.27,149.64,12562.0,135.7022,135.9111,135.5751,135.9111,12562.0
2020-03-04 13:35:00,149.57,149.9,149.46,149.5,8927.0,135.8476,136.1473,135.7477,135.784,8927.0
2020-03-04 13:40:00,149.44,149.67,149.42,149.61,6989.0,135.7295,135.9384,135.7113,135.8839,6989.0
2020-03-04 13:45:00,149.56,149.77,149.44,149.77,7851.0,135.8385,136.0292,135.7295,136.0292,7851.0
2020-03-04 13:50:00,149.82,150.05,149.76,150.0,8814.0,136.0746,136.2835,136.0201,136.2381,8814.0
2020-03-04 13:55:00,150.03,150.04,149.49,149.58,11766.0,136.2654,136.2744,135.7749,135.8566,11766.0
2020-03-04 14:00:00,149.66,149.71,149.26,149.44,7551.0,135.9293,135.9747,135.566,135.7295,7551.0
2020-03-04 14:05:00,149.39,149.49,149.31,149.41,3957.0,135.6841,135.7749,135.6114,135.7022,3957.0
2020-03-04 14:10:00,149.36,149.46,149.22,149.22,4529.0,135.6568,135.7477,135.5297,135.5297,4529.0
2020-03-04 14:15:00,149.19,149.61,149.19,149.59,6971.0,135.5024,135.8839,135.5024,135.8657,6971.0
2020-03-04 14:20:00,149.56,149.68,149.41,149.55,4215.0,135.8385,135.9475,135.7022,135.8294,4215.0
2020-03-04 14:25:00,149.55,149.78,149.55,149.72,8194.0,135.8294,136.0383,135.8294,135.9838,8194.0
2020-03-04 14:30:00,149.76,149.89,149.67,149.77,7909.0,136.0201,136.1382,135.9384,136.0292,7909.0
2020-03-04 14:35:00,149.69,149.89,149.41,149.53,7360.0,135.9566,136.1382,135.7022,135.8112,7360.0
2020-03-04 14:40:00,149.53,149.89,149.48,149.81,13842.0,135.8112,136.1382,135.7658,136.0655,13842.0
2020-03-04 14:45:00,149.79,149.82,149.68,149.72,8716.0,136.0474,136.0746,135.9475,135.9838,8716.0
2020-03-04 14:50:00,149.8,149.89,149.49,149.77,10253.0,136.0565,136.1382,135.7749,136.0292,10253.0
2020-03-04 14:55:00,149.68,150.05,149.65,149.93,14863.0,135.9475,136.2835,135.9202,136.1745,14863.0
2020-03-04 15:00:00,149.87,150.29,149.87,150.23,6654.0,136.12,136.5015,136.12,136.447,6654.0
2020-03-04 15:05:00,150.23,150.38,150.07,150.24,17995.0,136.447,136.5833,136.3017,136.4561,17995.0
2020-03-04 15:10:00,150.26,150.68,150.26,150.43,49154.0,136.4743,136.8557,136.4743,136.6287,49154.0
2020-03-04 15:15:00,150.48,150.56,150.35,150.56,9125.0,136.6741,136.7467,136.556,136.7467,9125.0
2020-03-04 15:20:00,150.58,150.95,150.52,150.89,19690.0,136.7649,137.101,136.7104,137.0465,19690.0
2020-03-04 15:25:00,150.89,151.23,150.89,151.22,10282.0,137.0465,137.3553,137.0465,137.3462,10282.0
2020-03-04 15:30:00,151.28,151.83,151.27,151.81,20351.0,137.4007,137.9002,137.3916,137.8821,20351.0
2020-03-04 15:35:00,151.84,152.16,151.81,152.1,32415.0,137.9093,138.1999,137.8821,138.1454,32415.0
2020-03-04 15:40:00,152.14,152.27,151.71,151.72,29540.0,138.1818,138.2999,137.7912,137.8003,29540.0
2020-03-04 15:45:00,151.83,151.93,151.09,151.38,22484.0,137.9002,137.991,137.2281,137.4915,22484.0
2020-03-04 15:50:00,151.39,152.2,151.36,151.91,145788.0,137.5006,138.2363,137.4733,137.9729,145788.0
2020-03-04 15:55:00,151.94,152.14,151.64,151.94,113522.0,138.0001,138.1818,137.7277,138.0001,113522.0
2020-03-05 09:30:00,148.18,148.18,147.17,147.83,40806.0,134.5851,134.5851,133.6678,134.2672,40806.0
2020-03-05 09:35:00,147.97,147.97,147.23,147.34,17841.0,134.3944,134.3944,133.7223,133.8222,17841.0
2020-03-05 09:40:00,147.44,148.01,147.31,147.94,13807.0,133.913,134.4307,133.7949,134.3671,13807.0
2020-03-05 09:45:00,147.84,148.02,147.39,147.43,12451.0,134.2763,134.4398,133.8676,133.9039,12451.0
2020-03-05 09:50:00,147.47,147.63,146.81,146.81,19657.0,133.9402,134.0856,133.3408,133.3408,19657.0
2020-03-05 09:55:00,146.86,147.04,146.29,146.57,13011.0,133.3862,133.5497,132.8685,133.1228,13011.0
2020-03-05 10:00:00,146.62,146.77,146.31,146.41,17481.0,133.1682,133.3045,132.8867,132.9775,17481.0
2020-03-05 10:05:00,146.5,147.03,146.36,146.98,20802.0,133.0592,133.5406,132.9321,133.4952,20802.0
2020-03-05 10:10:00,147.08,147.36,146.96,147.36,9124.0,133.586,133.8403,133.477,133.8403,9124.0
2020-03-05 10:15:00,147.35,147.47,146.98,147.41,13963.0,133.8312,133.9402,133.4952,133.8857,13963.0
2020-03-05 10:20:00,147.29,147.61,147.16,147.23,26355.0,133.7767,134.0674,133.6587,133.7223,26355.0
2020-03-05 10:25:00,147.19,147.19,146.75,146.77,29094.0,133.6859,133.6859,133.2863,133.3045,29094.0
2020-03-05 10:30:00,146.69,146.85,146.56,146.8,15677.0,133.2318,133.3771,133.1137,133.3317,15677.0
2020-03-05 10:35:00,146.82,146.82,146.18,146.22,15269.0,133.3499,133.3499,132.7686,132.8049,15269.0
2020-03-05 10:40:00,146.32,146.71,146.27,146.35,15455.0,132.8957,133.25,132.8503,132.923,15455.0
2020-03-05 10:45:00,146.33,146.5,146.28,146.45,10538.0,132.9048,133.0592,132.8594,133.0138,10538.0
2020-03-05 10:50:00,146.44,146.86,146.39,146.66,23709.0,133.0047,133.3862,132.9593,133.2045,23709.0
2020-03-05 10:55:00,146.64,146.85,146.43,146.84,16860.0,133.1864,133.3771,132.9956,133.368,16860.0
2020-03-05 11:00:00,146.76,147.36,146.76,147.36,12134.0,133.2954,133.8403,133.2954,133.8403,12134.0
2020-03-05 11:05:00,147.43,147.9,147.38,147.9,6683.0,133.9039,134.3308,133.8585,134.3308,6683.0
2020-03-05 11:10:00,147.96,148.14,147.74,148.12,5075.0,134.3853,134.5488,134.1855,134.5306,5075.0
2020-03-05 11:15:00,148.02,148.02,147.67,147.74,10643.0,134.4398,134.4398,134.1219,134.1855,10643.0
2020-03-05 11:20:00,147.78,147.78,147.34,147.55,13359.0,134.2218,134.2218,133.8222,134.0129,13359.0
2020-03-05 11:25:00,147.56,147.86,147.51,147.66,14168.0,134.022,134.2945,133.9766,134.1128,14168.0
2020-03-05 11:30:00,147.73,147.74,147.43,147.47,10018.0,134.1764,134.1855,133.9039,133.9402,10018.0
2020-03-05 11:35:00,147.4,147.45,147.19,147.23,28151.0,133.8767,133.9221,133.6859,133.7223,28151.0
2020-03-05 11:40:00,147.17,147.2,146.77,146.77,22362.0,133.6678,133.695,133.3045,133.3045,22362.0
2020-03-05 11:45:00,146.8,147.11,146.78,146.99,11885.0,133.3317,133.6133,133.3135,133.5043,11885.0
2020-03-05 11:50:00,147.07,147.3,146.95,147.2,8344.0,133.5769,133.7858,133.4679,133.695,8344.0
2020-03-05 11:55:00,147.22,147.23,146.59,146.81,9417.0,133.7132,133.7223,133.141,133.3408,9417.0
2020-03-05 12:00:00,146.86,146.93,146.72,146.88,5476.0,133.3862,133.4498,133.259,133.4044,5476.0
2020-03-05 12:05:00,146.72,146.79,146.43,146.6,6628.0,133.259,133.3226,132.9956,133.1501,6628.0
2020-03-05 12:10:00,146.55,146.73,146.48,146.72,8696.0,133.1046,133.2681,133.0411,133.259,8696.0
2020-03-05 12:15:00,146.64,146.71,146.13,146.13,10773.0,133.1864,133.25,132.7232,132.7232,10773.0
2020-03-05 12:20:00,146.23,146.25,145.99,146.04,14496.0,132.814,132.8322,132.596,132.6414,14496.0
2020-03-05 12:25:00,146.09,146.23,145.9,146.19,10523.0,132.6868,132.814,132.5143,132.7777,10523.0
2020-03-05 12:30:00,146.17,146.57,146.14,146.47,3800.0,132.7595,133.1228,132.7323,133.032,3800.0
2020-03-05 12:35:00,146.51,146.51,146.0,146.05,16537.0,133.0683,133.0683,132.6051,132.6505,16537.0
2020-03-05 12:40:00,146.09,146.11,145.53,145.61,12974.0,132.6868,132.705,132.1782,132.2509,12974.0
2020-03-05 12:45:00,145.55,145.56,145.24,145.52,12467.0,132.1964,132.2055,131.9148,132.1691,12467.0
2020-03-05 12:50:00,145.61,146.0,145.54,146.0,12425.0,132.2509,132.6051,132.1873,132.6051,12425.0
2020-03-05 12:55:00,146.0,146.0,145.69,145.75,15116.0,132.6051,132.6051,132.3235,132.378,15116.0
2020-03-05 13:00:00,145.76,145.98,145.73,145.89,11404.0,132.3871,132.5869,132.3599,132.5052,11404.0
2020-03-05 13:05:00,145.89,145.97,145.41,145.47,21341.0,132.5052,132.5779,132.0692,132.1237,21341.0
2020-03-05 13:10:00,145.5,145.6,145.14,145.22,26271.0,132.151,132.2418,131.824,131.8967,26271.0
2020-03-05 13:15:00,145.28,145.31,144.83,145.09,15394.0,131.9512,131.9784,131.5424,131.7786,15394.0
2020-03-05 13:20:00,144.93,145.25,144.88,144.99,3924.0,131.6333,131.9239,131.5879,131.6878,3924.0
2020-03-05 13:25:00,145.01,145.48,145.01,145.47,13005.0,131.7059,132.1328,131.7059,132.1237,13005.0
2020-03-05 13:30:00,145.43,145.67,145.33,145.65,9205.0,132.0874,132.3054,131.9966,132.2872,9205.0
2020-03-05 13:35:00,145.7,146.03,145.53,145.53,9048.0,132.3326,132.6323,132.1782,132.1782,9048.0
2020-03-05 13:40:00,145.55,145.57,145.09,145.17,8219.0,132.1964,132.2145,131.7786,131.8512,8219.0
2020-03-05 13:45:00,145.24,145.74,145.24,145.57,3409.0,131.9148,132.369,131.9148,132.2145,3409.0
2020-03-05 13:50:00,145.61,145.62,144.99,145.02,12681.0,132.2509,132.26,131.6878,131.715,12681.0
2020-03-05 13:55:00,144.86,145.47,144.86,145.33,8765.0,131.5697,132.1237,131.5697,131.9966,8765.0
2020-03-05 14:00:00,145.38,145.38,144.52,144.56,14838.0,132.042,132.042,131.2609,131.2972,14838.0
2020-03-05 14:05:00,144.62,144.72,144.44,144.56,11515.0,131.3517,131.4425,131.1882,131.2972,11515.0
2020-03-05 14:10:00,144.57,145.11,144.49,145.06,5258.0,131.3063,131.7968,131.2336,131.7513,5258.0
2020-03-05 14:15:00,145.04,145.04,144.55,144.55,12184.0,131.7332,131.7332,131.2881,131.2881,12184.0
2020-03-05 14:20:00,144.63,144.65,144.12,144.12,9033.0,131.3608,131.379,130.8976,130.8976,9033.0
2020-03-05 14:25:00,144.17,144.25,143.92,144.0,13261.0,130.943,131.0157,130.7159,130.7886,13261.0
2020-03-05 14:30:00,144.05,144.27,144.02,144.19,8162.0,130.834,131.0338,130.8068,130.9612,8162.0
2020-03-05 14:35:00,144.1,144.63,143.93,144.63,8475.0,130.8794,131.3608,130.725,131.3608,8475.0
2020-03-05 14:40:00,144.62,144.71,144.38,144.44,10666.0,131.3517,131.4334,131.1337,131.1882,10666.0
2020-03-05 14:45:00,144.36,144.51,144.11,144.36,12273.0,131.1156,131.2518,130.8885,131.1156,12273.0
2020-03-05 14:50:00,144.38,144.64,144.01,144.02,10584.0,131.1337,131.3699,130.7977,130.8068,10584.0
2020-03-05 14:55:00,144.12,144.5,144.11,144.33,9554.0,130.8976,131.2427,130.8885,131.0883,9554.0
2020-03-05 15:00:00,144.27,144.32,143.66,143.82,21319.0,131.0338,131.0792,130.4798,130.6251,21319.0
2020-03-05 15:05:00,143.7,144.14,143.59,144.11,16681.0,130.5161,130.9157,130.4162,130.8885,16681.0
2020-03-05 15:10:00,144.1,144.13,143.18,143.25,20346.0,130.8794,130.9067,130.0438,130.1074,20346.0
2020-03-05 15:15:00,143.23,143.42,143.13,143.36,23774.0,130.0892,130.2618,129.9984,130.2073,23774.0
2020-03-05 15:20:00,143.35,143.52,143.2,143.4,26140.0,130.1982,130.3526,130.062,130.2436,26140.0
2020-03-05 15:25:00,143.36,143.79,143.17,143.63,17175.0,130.2073,130.5979,130.0347,130.4525,17175.0
2020-03-05 15:30:00,143.58,144.73,143.41,144.53,24465.0,130.4071,131.4516,130.2527,131.27,24465.0
2020-03-05 15:35:00,144.47,144.85,144.01,144.01,36363.0,131.2155,131.5606,130.7977,130.7977,36363.0
2020-03-05 15:40:00,144.08,144.42,143.74,144.28,32717.0,130.8612,131.1701,130.5524,131.0429,32717.0
2020-03-05 15:45:00,144.35,144.35,143.68,143.96,34264.0,131.1065,131.1065,130.4979,130.7523,34264.0
2020-03-05 15:50:00,143.94,144.79,143.85,144.28,56555.0,130.7341,131.5061,130.6524,131.0429,56555.0
2020-03-05 15:55:00,144.35,145.19,144.04,144.88,99771.0,131.1065,131.8694,130.8249,131.5879,99771.0
2020-03-06 09:30:00,139.87,141.0,139.26,140.39,47885.0,127.0375,128.0638,126.4835,127.5098,47885.0
2020-03-06 09:35:00,140.55,142.29,140.55,142.02,15975.0,127.6551,129.2355,127.6551,128.9902,15975.0
2020-03-06 09:40:00,142.0,142.0,140.68,140.7,14824.0,128.9721,128.9721,127.7732,127.7914,14824.0
2020-03-06 09:45:00,140.52,140.67,139.92,140.04,34991.0,127.6279,127.7641,127.0829,127.1919,34991.0
2020-03-06 09:50:00,139.92,140.04,139.27,139.6,35458.0,127.0829,127.1919,126.4925,126.7923,35458.0
2020-03-06 09:55:00,139.6,140.32,139.6,139.99,69553.0,126.7923,127.4462,126.7923,127.1465,69553.0
2020-03-06 10:00:00,140.03,140.73,140.02,140.62,12459.0,127.1828,127.8186,127.1737,127.7187,12459.0
2020-03-06 10:05:00,140.64,140.89,140.1,140.33,20407.0,127.7369,127.9639,127.2464,127.4553,20407.0
2020-03-06 10:10:00,140.26,140.67,139.82,140.43,27867.0,127.3917,127.7641,126.9921,127.5461,27867.0
2020-03-06 10:15:00,140.37,140.78,140.29,140.36,11354.0,127.4916,127.864,127.419,127.4825,11354.0
2020-03-06 10:20:00,140.52,140.93,140.35,140.72,11347.0,127.6279,128.0002,127.4735,127.8095,11347.0
2020-03-06 10:25:00,140.73,141.74,140.72,141.44,18291.0,127.8186,128.7359,127.8095,128.4635,18291.0
2020-03-06 10:30:00,141.44,141.86,141.22,141.22,14986.0,128.4635,128.8449,128.2636,128.2636,14986.0
2020-03-06 10:35:00,141.22,141.57,140.8,141.48,18415.0,128.2636,128.5815,127.8822,128.4998,18415.0
2020-03-06 10:40:00,141.43,141.88,141.26,141.55,22035.0,128.4544,128.8631,128.3,128.5634,22035.0
2020-03-06 10:45:00,141.49,142.13,141.47,141.94,13189.0,128.5089,129.0902,128.4907,128.9176,13189.0
2020-03-06 10:50:00,141.99,142.25,141.7,142.09,14036.0,128.963,129.1991,128.6996,129.0538,14036.0
2020-03-06 10:55:00,142.12,142.49,141.92,142.22,73172.0,129.0811,129.4171,128.8994,129.1719,73172.0
2020-03-06 11:00:00,142.28,142.29,141.64,141.69,50975.0,129.2264,129.2355,128.6451,128.6905,50975.0
2020-03-06 11:05:00,141.73,141.89,141.46,141.78,28226.0,128.7269,128.8722,128.4816,128.7723,28226.0
2020-03-06 11:10:00,141.68,142.0,141.52,141.56,11454.0,128.6814,128.9721,128.5361,128.5724,11454.0
2020-03-06 11:15:00,141.56,141.91,141.35,141.4,20305.0,128.5724,128.8903,128.3817,128.4271,20305.0
2020-03-06 11:20:00,141.38,141.67,141.36,141.54,12942.0,128.409,128.6724,128.3908,128.5543,12942.0
2020-03-06 11:25:00,141.46,141.93,141.38,141.54,25717.0,128.4816,128.9085,128.409,128.5543,25717.0
2020-03-06 11:30:00,141.58,142.3,141.54,142.17,32527.0,128.5906,129.2446,128.5543,129.1265,32527.0
2020-03-06 11:35:00,142.11,142.56,142.04,142.56,11054.0,129.072,129.4807,129.0084,129.4807,11054.0
2020-03-06 11:40:00,142.5,142.5,141.89,141.89,13904.0,129.4262,129.4262,128.8722,128.8722,13904.0
2020-03-06 11:45:00,141.92,142.14,141.91,141.93,17842.0,128.8994,129.0992,128.8903,128.9085,17842.0
2020-03-06 11:50:00,141.95,142.32,141.93,142.28,13680.0,128.9267,129.2627,128.9085,129.2264,13680.0
2020-03-06 11:55:00,142.3,142.36,141.97,142.24,10724.0,129.2446,129.2991,128.9448,129.1901,10724.0
2020-03-06 12:00:00,142.24,142.32,141.65,141.66,8248.0,129.1901,129.2627,128.6542,128.6633,8248.0
2020-03-06 12:05:00,141.66,141.71,141.42,141.51,19213.0,128.6633,128.7087,128.4453,128.527,19213.0
2020-03-06 12:10:00,141.5,141.7,141.43,141.59,16909.0,128.518,128.6996,128.4544,128.5997,16909.0
2020-03-06 12:15:00,141.61,141.67,141.25,141.38,19955.0,128.6179,128.6724,128.2909,128.409,19955.0
2020-03-06 12:20:00,141.44,141.78,141.4,141.61,14733.0,128.4635,128.7723,128.4271,128.6179,14733.0
2020-03-06 12:25:00,141.61,141.7,141.45,141.48,9171.0,128.6179,128.6996,128.4725,128.4998,9171.0
2020-03-06 12:30:00,141.53,142.3,141.44,142.3,13550.0,128.5452,129.2446,128.4635,129.2446,13550.0
2020-03-06 12:35:00,142.31,142.97,142.16,142.65,9036.0,129.2536,129.8531,129.1174,129.5624,9036.0
2020-03-06 12:40:00,142.68,142.8,142.55,142.75,10051.0,129.5897,129.6987,129.4716,129.6533,10051.0
2020-03-06 12:45:00,142.78,143.02,142.6,142.74,10376.0,129.6805,129.8985,129.517,129.6442,10376.0
2020-03-06 12:50:00,142.75,142.82,142.47,142.57,7331.0,129.6533,129.7168,129.399,129.4898,7331.0
2020-03-06 12:55:00,142.58,142.65,142.37,142.38,14374.0,129.4989,129.5624,129.3081,129.3172,14374.0
2020-03-06 13:00:00,142.41,142.81,142.41,142.66,44072.0,129.3445,129.7078,129.3445,129.5715,44072.0
2020-03-06 13:05:00,142.72,143.05,142.71,142.98,7634.0,129.626,129.9257,129.6169,129.8622,7634.0
2020-03-06 13:10:00,143.0,143.12,142.6,142.65,8450.0,129.8803,129.9893,129.517,129.5624,8450.0
2020-03-06 13:15:00,142.69,142.87,142.64,142.67,9549.0,129.5988,129.7623,129.5534,129.5806,9549.0
2020-03-06 13:20:00,142.76,143.2,142.76,143.02,19362.0,129.6624,130.062,129.6624,129.8985,19362.0
2020-03-06 13:25:00,142.99,142.99,142.38,142.47,13790.0,129.8713,129.8713,129.3172,129.399,13790.0
2020-03-06 13:30:00,142.48,142.77,142.16,142.34,10839.0,129.408,129.6714,129.1174,129.2809,10839.0
2020-03-06 13:35:00,142.39,142.67,142.23,142.57,12716.0,129.3263,129.5806,129.181,129.4898,12716.0
2020-03-06 13:40:00,142.55,142.76,142.33,142.44,16902.0,129.4716,129.6624,129.2718,129.3717,16902.0
2020-03-06 13:45:00,142.38,142.52,141.98,142.27,19544.0,129.3172,129.4444,128.9539,129.2173,19544.0
2020-03-06 13:50:00,142.24,142.38,141.93,141.93,26707.0,129.1901,129.3172,128.9085,128.9085,26707.0
2020-03-06 13:55:00,142.03,142.37,142.03,142.21,8595.0,128.9993,129.3081,128.9993,129.1628,8595.0
2020-03-06 14:00:00,142.25,142.26,141.8,141.9,13487.0,129.1991,129.2082,128.7904,128.8813,13487.0
2020-03-06 14:05:00,141.97,142.08,141.56,141.76,13885.0,128.9448,129.0447,128.5724,128.7541,13885.0
2020-03-06 14:10:00,141.73,142.21,141.68,141.91,10022.0,128.7269,129.1628,128.6814,128.8903,10022.0
2020-03-06 14:15:00,141.95,142.07,141.61,141.85,9789.0,128.9267,129.0357,128.6179,128.8358,9789.0
2020-03-06 14:20:00,141.8,142.17,141.56,142.03,17445.0,128.7904,129.1265,128.5724,128.9993,17445.0
2020-03-06 14:25:00,142.02,142.56,142.02,142.19,10136.0,128.9902,129.4807,128.9902,129.1446,10136.0
2020-03-06 14:30:00,142.23,142.28,141.56,141.61,11042.0,129.181,129.2264,128.5724,128.6179,11042.0
2020-03-06 14:35:00,141.56,141.66,141.1,141.18,8512.0,128.5724,128.6633,128.1547,128.2273,8512.0
2020-03-06 14:40:00,141.15,141.15,140.68,140.68,14245.0,128.2001,128.2001,127.7732,127.7732,14245.0
2020-03-06 14:45:00,140.72,141.03,140.35,140.36,17338.0,127.8095,128.0911,127.4735,127.4825,17338.0
2020-03-06 14:50:00,140.4,140.48,140.1,140.31,15958.0,127.5189,127.5915,127.2464,127.4371,15958.0
2020-03-06 14:55:00,140.27,140.67,140.2,140.31,14546.0,127.4008,127.7641,127.3372,127.4371,14546.0
2020-03-06 15:00:00,140.25,140.43,140.0,140.03,15410.0,127.3826,127.5461,127.1556,127.1828,15410.0
2020-03-06 15:05:00,139.98,140.19,139.74,139.79,14993.0,127.1374,127.3281,126.9194,126.9648,14993.0
2020-03-06 15:10:00,139.91,140.36,139.76,139.76,25792.0,127.0738,127.4825,126.9376,126.9376,25792.0
2020-03-06 15:15:00,139.76,140.82,139.76,140.82,26917.0,126.9376,127.9003,126.9376,127.9003,26917.0
2020-03-06 15:20:00,140.91,141.12,140.63,141.11,47333.0,127.9821,128.1728,127.7278,128.1637,47333.0
2020-03-06 15:25:00,141.09,141.26,140.69,140.79,26777.0,128.1456,128.3,127.7823,127.8731,26777.0
2020-03-06 15:30:00,140.77,142.21,140.58,141.99,32757.0,127.8549,129.1628,127.6824,128.963,32757.0
2020-03-06 15:35:00,142.0,142.34,141.14,141.28,28679.0,128.9721,129.2809,128.191,128.3181,28679.0
2020-03-06 15:40:00,141.1,142.51,141.06,142.44,57786.0,128.1547,129.4353,128.1183,129.3717,57786.0
2020-03-06 15:45:00,142.41,143.03,142.2,142.87,121963.0,129.3445,129.9076,129.1537,129.7623,121963.0
2020-03-06 15:50:00,142.68,144.5,142.67,144.4,140762.0,129.5897,131.2427,129.5806,131.1519,140762.0
2020-03-06 15:55:00,144.4,145.45,144.4,144.85,389482.0,131.1519,132.1056,131.1519,131.5606,389482.0
2020-03-09 09:30:00,135.65,135.79,134.43,135.75,44693.0,123.2047,123.3318,122.0966,123.2955,44693.0
2020-03-09 09:35:00,135.75,135.75,135.75,135.75,0.0,123.2955,123.2955,123.2955,123.2955,0.0
2020-03-09 09:40:00,135.75,135.75,135.75,135.75,0.0,123.2955,123.2955,123.2955,123.2955,0.0
2020-03-09 09:45:00,142.0,142.0,137.51,137.51,12370.0,128.9721,128.9721,124.894,124.894,12370.0
2020-03-09 09:50:00,140.19,141.25,136.79,137.28,28465.0,127.3281,128.2909,124.2401,124.6851,28465.0
2020-03-09 09:55:00,137.46,138.75,137.27,137.52,53840.0,124.8486,126.0203,124.676,124.9031,53840.0
2020-03-09 10:00:00,137.5,137.97,135.7,135.7,25431.0,124.8849,125.3118,123.2501,123.2501,25431.0
2020-03-09 10:05:00,135.51,136.75,135.46,136.61,32128.0,123.0775,124.2037,123.0321,124.0766,32128.0
2020-03-09 10:10:00,136.41,136.65,135.81,136.25,28090.0,123.8949,124.1129,123.35,123.7496,28090.0
2020-03-09 10:15:00,136.15,137.41,136.15,137.0,36531.0,123.6588,124.8032,123.6588,124.4308,36531.0
2020-03-09 10:20:00,137.15,138.21,137.15,137.25,45149.0,124.567,125.5298,124.567,124.6579,45149.0
2020-03-09 10:25:00,137.32,137.84,136.96,137.31,18278.0,124.7215,125.1937,124.3945,124.7124,18278.0
2020-03-09 10:30:00,137.32,138.01,137.21,137.65,27274.0,124.7215,125.3481,124.6215,125.0212,27274.0
2020-03-09 10:35:00,137.69,137.88,137.24,137.77,32996.0,125.0575,125.2301,124.6488,125.1302,32996.0
2020-03-09 10:40:00,137.86,138.15,137.49,137.6,20571.0,125.2119,125.4753,124.8759,124.9758,20571.0
2020-03-09 10:45:00,137.62,137.71,137.03,137.13,18617.0,124.9939,125.0757,124.4581,124.5489,18617.0
2020-03-09 10:50:00,137.0,137.0,136.35,136.55,12787.0,124.4308,124.4308,123.8404,124.0221,12787.0
2020-03-09 10:55:00,136.56,136.57,135.5,135.71,44433.0,124.0312,124.0403,123.0684,123.2592,44433.0
2020-03-09 11:00:00,135.57,136.04,135.5,135.86,27577.0,123.132,123.5589,123.0684,123.3954,27577.0
2020-03-09 11:05:00,135.89,136.31,135.76,136.24,20943.0,123.4226,123.8041,123.3046,123.7405,20943.0
2020-03-09 11:10:00,136.39,136.64,136.32,136.64,24726.0,123.8768,124.1038,123.8132,124.1038,24726.0
2020-03-09 11:15:00,136.56,137.77,136.56,137.67,36678.0,124.0312,125.1302,124.0312,125.0393,36678.0
2020-03-09 11:20:00,137.64,138.1,137.62,138.08,28126.0,125.0121,125.4299,124.9939,125.4117,28126.0
2020-03-09 11:25:00,138.05,138.05,137.37,137.93,11108.0,125.3845,125.3845,124.7669,125.2755,11108.0
2020-03-09 11:30:00,137.85,138.36,137.32,138.28,25871.0,125.2028,125.666,124.7215,125.5934,25871.0
2020-03-09 11:35:00,138.2,139.07,138.19,138.5,20146.0,125.5207,126.3109,125.5116,125.7932,20146.0
2020-03-09 11:40:00,138.49,138.82,138.36,138.81,36064.0,125.7841,126.0838,125.666,126.0748,36064.0
2020-03-09 11:45:00,138.89,139.15,138.83,139.15,19276.0,126.1474,126.3836,126.0929,126.3836,19276.0
2020-03-09 11:50:00,139.04,139.36,138.38,138.53,11815.0,126.2836,126.5743,125.6842,125.8204,11815.0
2020-03-09 11:55:00,138.5,138.51,138.0,138.12,17469.0,125.7932,125.8023,125.3391,125.4481,17469.0
2020-03-09 12:00:00,138.24,138.36,137.59,137.68,30298.0,125.557,125.666,124.9667,125.0484,30298.0
2020-03-09 12:05:00,137.65,138.36,137.6,138.24,25185.0,125.0212,125.666,124.9758,125.557,25185.0
2020-03-09 12:10:00,138.14,138.37,137.65,137.75,17390.0,125.4662,125.6751,125.0212,125.112,17390.0
2020-03-09 12:15:00,137.81,137.97,137.29,137.45,30337.0,125.1665,125.3118,124.6942,124.8395,30337.0
2020-03-09 12:20:00,137.28,137.67,137.23,137.39,8856.0,124.6851,125.0393,124.6397,124.785,8856.0
2020-03-09 12:25:00,137.39,137.4,136.63,136.75,19277.0,124.785,124.7941,124.0948,124.2037,19277.0
2020-03-09 12:30:00,136.66,136.87,135.89,135.91,16731.0,124.122,124.3127,123.4226,123.4408,16731.0
2020-03-09 12:35:00,135.87,136.05,135.54,135.95,19857.0,123.4045,123.568,123.1048,123.4771,19857.0
2020-03-09 12:40:00,135.98,136.08,135.0,135.24,16181.0,123.5044,123.5952,122.6143,122.8323,16181.0
2020-03-09 12:45:00,135.24,135.47,134.86,135.14,24910.0,122.8323,123.0412,122.4871,122.7415,24910.0
2020-03-09 12:50:00,135.22,135.48,135.17,135.45,10757.0,122.8141,123.0503,122.7687,123.023,10757.0
2020-03-09 12:55:00,135.38,135.51,135.13,135.39,4705.0,122.9594,123.0775,122.7324,122.9685,4705.0
2020-03-09 13:00:00,135.25,135.73,135.1,135.22,9556.0,122.8414,123.2773,122.7051,122.8141,9556.0
2020-03-09 13:05:00,135.27,135.58,134.91,135.2,14748.0,122.8595,123.1411,122.5326,122.796,14748.0
2020-03-09 13:10:00,135.19,135.7,135.19,135.62,17998.0,122.7869,123.2501,122.7869,123.1774,17998.0
2020-03-09 13:15:00,135.52,135.66,135.33,135.39,12184.0,123.0866,123.2138,122.914,122.9685,12184.0
2020-03-09 13:20:00,135.34,135.55,135.02,135.47,5622.0,122.9231,123.1138,122.6325,123.0412,5622.0
2020-03-09 13:25:00,135.51,135.57,134.93,135.08,32222.0,123.0775,123.132,122.5507,122.687,32222.0
2020-03-09 13:30:00,135.08,135.08,134.59,134.59,16172.0,122.687,122.687,122.2419,122.2419,16172.0
2020-03-09 13:35:00,134.71,134.74,134.26,134.33,12280.0,122.3509,122.3782,121.9422,122.0058,12280.0
2020-03-09 13:40:00,134.31,134.45,133.86,134.08,21208.0,121.9876,122.1148,121.5789,121.7787,21208.0
2020-03-09 13:45:00,134.08,134.53,133.99,134.36,9341.0,121.7787,122.1874,121.697,122.033,9341.0
2020-03-09 13:50:00,134.19,134.19,133.59,133.68,10303.0,121.8786,121.8786,121.3337,121.4154,10303.0
2020-03-09 13:55:00,133.59,133.94,133.46,133.46,14355.0,121.3337,121.6516,121.2156,121.2156,14355.0
2020-03-09 14:00:00,133.36,133.75,132.92,132.92,16781.0,121.1248,121.479,120.7251,120.7251,16781.0
2020-03-09 14:05:00,132.85,133.05,132.34,132.74,17123.0,120.6616,120.8432,120.1983,120.5616,17123.0
2020-03-09 14:10:00,132.61,133.23,132.56,133.22,21167.0,120.4436,121.0067,120.3982,120.9976,21167.0
2020-03-09 14:15:00,133.22,133.98,133.22,133.76,4423.0,120.9976,121.6879,120.9976,121.4881,4423.0
2020-03-09 14:20:00,133.81,134.04,133.43,133.68,17653.0,121.5335,121.7424,121.1883,121.4154,17653.0
2020-03-09 14:25:00,133.38,133.44,133.04,133.11,13329.0,121.1429,121.1974,120.8341,120.8977,13329.0
2020-03-09 14:30:00,133.07,133.25,132.77,132.77,33748.0,120.8614,121.0249,120.5889,120.5889,33748.0
2020-03-09 14:35:00,132.86,133.29,132.43,133.27,14860.0,120.6706,121.0612,120.2801,121.043,14860.0
2020-03-09 14:40:00,133.22,133.22,132.03,132.18,18752.0,120.9976,120.9976,119.9168,120.053,18752.0
2020-03-09 14:45:00,132.11,132.99,131.96,132.52,18285.0,119.9894,120.7887,119.8532,120.3618,18285.0
2020-03-09 14:50:00,132.46,133.7,132.45,133.67,14089.0,120.3073,121.4336,120.2983,121.4063,14089.0
2020-03-09 14:55:00,133.61,134.29,133.61,133.92,21263.0,121.3518,121.9694,121.3518,121.6334,21263.0
2020-03-09 15:00:00,133.74,134.54,133.26,134.34,19512.0,121.4699,122.1965,121.0339,122.0149,19512.0
2020-03-09 15:05:00,134.34,134.4,133.66,134.0,20632.0,122.0149,122.0694,121.3972,121.706,20632.0
2020-03-09 15:10:00,133.97,134.08,133.62,133.72,19718.0,121.6788,121.7787,121.3609,121.4517,19718.0
2020-03-09 15:15:00,133.68,134.58,133.61,134.05,25378.0,121.4154,122.2328,121.3518,121.7515,25378.0
2020-03-09 15:20:00,134.01,134.79,133.82,134.79,29516.0,121.7151,122.4236,121.5426,122.4236,29516.0
2020-03-09 15:25:00,134.82,135.54,134.75,134.94,32245.0,122.4508,123.1048,122.3872,122.5598,32245.0
2020-03-09 15:30:00,134.96,135.6,134.68,135.42,50580.0,122.578,123.1593,122.3237,122.9958,50580.0
2020-03-09 15:35:00,135.46,136.65,135.41,136.57,47160.0,123.0321,124.1129,122.9867,124.0403,47160.0
2020-03-09 15:40:00,136.63,136.81,136.28,136.55,27839.0,124.0948,124.2582,123.7769,124.0221,27839.0
2020-03-09 15:45:00,136.54,137.17,136.24,136.61,52418.0,124.013,124.5852,123.7405,124.0766,52418.0
2020-03-09 15:50:00,136.45,136.61,135.86,136.58,82782.0,123.9313,124.0766,123.3954,124.0493,82782.0
2020-03-09 15:55:00,136.56,136.56,134.81,134.81,175434.0,124.0312,124.0312,122.4417,122.4417,175434.0
2020-03-10 09:30:00,139.07,139.28,137.54,139.09,66245.0,126.3109,126.5016,124.9213,126.3291,66245.0
2020-03-10 09:35:00,139.0,139.32,138.59,138.89,17300.0,126.2473,126.538,125.8749,126.1474,17300.0
2020-03-10 09:40:00,138.87,138.88,138.03,138.23,18639.0,126.1292,126.1383,125.3663,125.548,18639.0
2020-03-10 09:45:00,138.19,138.42,137.99,138.39,41773.0,125.5116,125.7205,125.33,125.6933,41773.0
2020-03-10 09:50:00,138.25,138.36,137.65,138.35,19000.0,125.5661,125.666,125.0212,125.657,19000.0
2020-03-10 09:55:00,138.21,138.62,138.04,138.04,13068.0,125.5298,125.9022,125.3754,125.3754,13068.0
2020-03-10 10:00:00,138.09,138.88,137.94,138.88,13288.0,125.4208,126.1383,125.2846,126.1383,13288.0
2020-03-10 10:05:00,138.73,139.13,138.46,138.89,12454.0,126.0021,126.3654,125.7569,126.1474,12454.0
2020-03-10 10:10:00,138.91,139.02,138.5,138.63,17513.0,126.1656,126.2655,125.7932,125.9113,17513.0
2020-03-10 10:15:00,138.67,138.67,138.16,138.37,10327.0,125.9476,125.9476,125.4844,125.6751,10327.0
2020-03-10 10:20:00,138.41,138.76,138.19,138.23,8067.0,125.7114,126.0293,125.5116,125.548,8067.0
2020-03-10 10:25:00,138.1,138.1,137.62,137.65,19803.0,125.4299,125.4299,124.9939,125.0212,19803.0
2020-03-10 10:30:00,137.66,137.74,137.2,137.4,18445.0,125.0303,125.1029,124.6125,124.7941,18445.0
2020-03-10 10:35:00,137.43,137.52,136.98,137.27,20105.0,124.8214,124.9031,124.4126,124.676,20105.0
2020-03-10 10:40:00,137.44,137.45,136.8,136.99,13801.0,124.8304,124.8395,124.2492,124.4217,13801.0
2020-03-10 10:45:00,137.0,137.21,136.65,136.74,11265.0,124.4308,124.6215,124.1129,124.1947,11265.0
2020-03-10 10:50:00,136.76,136.76,136.24,136.24,13633.0,124.2128,124.2128,123.7405,123.7405,13633.0
2020-03-10 10:55:00,136.27,136.75,135.98,136.1,11368.0,123.7678,124.2037,123.5044,123.6134,11368.0
2020-03-10 11:00:00,136.09,136.18,135.6,135.78,8968.0,123.6043,123.686,123.1593,123.3227,8968.0
2020-03-10 11:05:00,135.76,136.07,135.5,135.99,9532.0,123.3046,123.5861,123.0684,123.5135,9532.0
2020-03-10 11:10:00,135.91,136.0,135.45,135.46,17668.0,123.4408,123.5226,123.023,123.0321,17668.0
2020-03-10 11:15:00,135.28,135.55,134.83,134.9,36924.0,122.8686,123.1138,122.4599,122.5235,36924.0
2020-03-10 11:20:00,134.94,135.02,134.43,134.44,16523.0,122.5598,122.6325,122.0966,122.1057,16523.0
2020-03-10 11:25:00,134.3,135.08,134.25,134.62,32634.0,121.9785,122.687,121.9331,122.2692,32634.0
2020-03-10 11:30:00,134.45,134.72,134.22,134.62,25849.0,122.1148,122.36,121.9059,122.2692,25849.0
2020-03-10 11:35:00,134.54,134.81,134.09,134.75,10251.0,122.1965,122.4417,121.7878,122.3872,10251.0
2020-03-10 11:40:00,134.81,135.25,134.38,135.14,12582.0,122.4417,122.8414,122.0512,122.7415,12582.0
2020-03-10 11:45:00,135.27,135.91,135.14,135.69,6935.0,122.8595,123.4408,122.7415,123.241,6935.0
2020-03-10 11:50:00,135.61,135.75,134.73,134.74,16685.0,123.1683,123.2955,122.3691,122.3782,16685.0
2020-03-10 11:55:00,134.68,134.99,134.42,134.8,18477.0,122.3237,122.6052,122.0875,122.4327,18477.0
2020-03-10 12:00:00,134.82,136.11,134.82,135.41,15450.0,122.4508,123.6225,122.4508,122.9867,15450.0
2020-03-10 12:05:00,135.37,135.52,135.07,135.32,11923.0,122.9504,123.0866,122.6779,122.9049,11923.0
2020-03-10 12:10:00,135.38,136.36,135.38,136.14,15405.0,122.9594,123.8495,122.9594,123.6497,15405.0
2020-03-10 12:15:00,136.25,136.48,135.89,136.13,11587.0,123.7496,123.9585,123.4226,123.6406,11587.0
2020-03-10 12:20:00,136.14,136.14,135.63,136.01,16973.0,123.6497,123.6497,123.1865,123.5316,16973.0
2020-03-10 12:25:00,135.95,136.01,135.35,135.35,13429.0,123.4771,123.5316,122.9322,122.9322,13429.0
2020-03-10 12:30:00,135.34,135.48,134.55,134.81,28687.0,122.9231,123.0503,122.2056,122.4417,28687.0
2020-03-10 12:35:00,134.75,135.03,134.5,135.0,17647.0,122.3872,122.6416,122.1602,122.6143,17647.0
2020-03-10 12:40:00,134.88,135.47,134.46,135.46,14750.0,122.5053,123.0412,122.1238,123.0321,14750.0
2020-03-10 12:45:00,135.63,135.74,135.28,135.39,23141.0,123.1865,123.2864,122.8686,122.9685,23141.0
2020-03-10 12:50:00,135.31,135.97,135.23,135.94,8211.0,122.8959,123.4953,122.8232,123.4681,8211.0
2020-03-10 12:55:00,135.92,135.95,135.41,135.41,8226.0,123.4499,123.4771,122.9867,122.9867,8226.0
2020-03-10 13:00:00,135.4,135.43,134.63,135.02,20834.0,122.9776,123.0049,122.2782,122.6325,20834.0
2020-03-10 13:05:00,135.0,135.59,134.73,135.56,28943.0,122.6143,123.1502,122.3691,123.1229,28943.0
2020-03-10 13:10:00,135.62,135.85,135.18,135.72,15103.0,123.1774,123.3863,122.7778,123.2682,15103.0
2020-03-10 13:15:00,135.66,135.82,135.18,135.56,12177.0,123.2138,123.3591,122.7778,123.1229,12177.0
2020-03-10 13:20:00,135.64,135.93,135.56,135.71,13102.0,123.1956,123.459,123.1229,123.2592,13102.0
2020-03-10 13:25:00,135.48,135.51,135.04,135.31,8220.0,123.0503,123.0775,122.6506,122.8959,8220.0
2020-03-10 13:30:00,135.37,135.56,134.77,135.44,13929.0,122.9504,123.1229,122.4054,123.0139,13929.0
2020-03-10 13:35:00,135.33,135.35,134.46,134.55,13644.0,122.914,122.9322,122.1238,122.2056,13644.0
2020-03-10 13:40:00,134.7,134.86,134.42,134.64,12948.0,122.3418,122.4871,122.0875,122.2873,12948.0
2020-03-10 13:45:00,134.57,134.65,134.1,134.34,22118.0,122.2238,122.2964,121.7969,122.0149,22118.0
2020-03-10 13:50:00,134.39,134.43,133.89,134.03,26134.0,122.0603,122.0966,121.6061,121.7333,26134.0
2020-03-10 13:55:00,134.08,134.42,133.97,134.19,19416.0,121.7787,122.0875,121.6788,121.8786,19416.0
2020-03-10 14:00:00,134.11,134.34,133.88,134.19,23697.0,121.806,122.0149,121.5971,121.8786,23697.0
2020-03-10 14:05:00,134.17,134.6,133.96,134.6,13419.0,121.8605,122.251,121.6697,122.251,13419.0
2020-03-10 14:10:00,134.5,134.89,134.37,134.87,6308.0,122.1602,122.5144,122.0421,122.4962,6308.0
2020-03-10 14:15:00,134.97,135.36,134.89,135.32,14280.0,122.5871,122.9413,122.5144,122.9049,14280.0
2020-03-10 14:20:00,135.36,135.43,134.71,134.74,11700.0,122.9413,123.0049,122.3509,122.3782,11700.0
2020-03-10 14:25:00,134.68,135.44,134.4,135.31,14065.0,122.3237,123.0139,122.0694,122.8959,14065.0
2020-03-10 14:30:00,135.39,135.95,135.14,135.72,11451.0,122.9685,123.4771,122.7415,123.2682,11451.0
2020-03-10 14:35:00,135.72,136.17,135.7,135.8,11773.0,123.2682,123.677,123.2501,123.3409,11773.0
2020-03-10 14:40:00,135.74,136.76,135.73,136.63,12881.0,123.2864,124.2128,123.2773,124.0948,12881.0
2020-03-10 14:45:00,136.76,137.12,136.65,137.0,42118.0,124.2128,124.5398,124.1129,124.4308,42118.0
2020-03-10 14:50:00,136.99,136.99,136.49,136.9,12903.0,124.4217,124.4217,123.9676,124.34,12903.0
2020-03-10 14:55:00,136.98,137.12,136.34,136.66,9538.0,124.4126,124.5398,123.8314,124.122,9538.0
2020-03-10 15:00:00,136.71,137.28,136.5,137.27,25434.0,124.1674,124.6851,123.9767,124.676,25434.0
2020-03-10 15:05:00,137.29,137.6,137.09,137.11,14772.0,124.6942,124.9758,124.5126,124.5307,14772.0
2020-03-10 15:10:00,137.16,137.65,137.04,137.53,10511.0,124.5761,125.0212,124.4671,124.9122,10511.0
2020-03-10 15:15:00,137.6,138.56,137.24,138.51,23449.0,124.9758,125.8477,124.6488,125.8023,23449.0
2020-03-10 15:20:00,138.43,138.81,138.24,138.59,15341.0,125.7296,126.0748,125.557,125.8749,15341.0
2020-03-10 15:25:00,138.59,138.59,137.65,137.84,17239.0,125.8749,125.8749,125.0212,125.1937,17239.0
2020-03-10 15:30:00,137.83,138.22,137.12,137.67,25236.0,125.1847,125.5389,124.5398,125.0393,25236.0
2020-03-10 15:35:00,137.63,138.29,137.35,138.1,24366.0,125.003,125.6025,124.7487,125.4299,24366.0
2020-03-10 15:40:00,138.14,138.3,137.3,137.3,44540.0,125.4662,125.6115,124.7033,124.7033,44540.0
2020-03-10 15:45:00,137.41,138.45,137.41,138.31,41936.0,124.8032,125.7478,124.8032,125.6206,41936.0
2020-03-10 15:50:00,138.32,139.0,138.25,138.93,48204.0,125.6297,126.2473,125.5661,126.1837,48204.0
2020-03-10 15:55:00,138.99,139.18,138.49,139.15,122874.0,126.2382,126.4108,125.7841,126.3836,122874.0
2020-03-11 09:30:00,135.05,135.51,134.77,135.45,51567.0,122.6597,123.0775,122.4054,123.023,51567.0
2020-03-11 09:35:00,135.49,136.65,135.0,135.24,28587.0,123.0593,124.1129,122.6143,122.8323,28587.0
2020-03-11 09:40:00,135.03,135.68,134.55,134.86,26114.0,122.6416,123.2319,122.2056,122.4871,26114.0
2020-03-11 09:45:00,134.86,135.13,134.53,134.78,16521.0,122.4871,122.7324,122.1874,122.4145,16521.0
2020-03-11 09:50:00,134.65,134.87,134.31,134.41,21756.0,122.2964,122.4962,121.9876,122.0784,21756.0
2020-03-11 09:55:00,134.42,134.83,134.27,134.58,18506.0,122.0875,122.4599,121.9513,122.2328,18506.0
2020-03-11 10:00:00,134.62,134.8,133.77,133.9,18245.0,122.2692,122.4327,121.4972,121.6152,18245.0
2020-03-11 10:05:00,133.98,134.8,133.92,134.62,15353.0,121.6879,122.4327,121.6334,122.2692,15353.0
2020-03-11 10:10:00,134.64,134.66,134.07,134.57,22802.0,122.2873,122.3055,121.7696,122.2238,22802.0
2020-03-11 10:15:00,134.54,134.62,134.02,134.22,14303.0,122.1965,122.2692,121.7242,121.9059,14303.0
2020-03-11 10:20:00,134.16,134.23,133.58,133.73,16437.0,121.8514,121.9149,121.3246,121.4608,16437.0
2020-03-11 10:25:00,133.8,134.06,133.13,133.15,32623.0,121.5244,121.7605,120.9159,120.934,32623.0
2020-03-11 10:30:00,133.14,134.04,132.82,134.04,26228.0,120.925,121.7424,120.6343,121.7424,26228.0
2020-03-11 10:35:00,134.04,134.04,133.42,133.61,10782.0,121.7424,121.7424,121.1793,121.3518,10782.0
2020-03-11 10:40:00,133.51,133.63,133.02,133.18,12394.0,121.261,121.37,120.816,120.9613,12394.0
2020-03-11 10:45:00,133.16,133.54,132.96,133.28,25211.0,120.9431,121.2883,120.7615,121.0521,25211.0
2020-03-11 10:50:00,133.31,133.41,132.65,132.77,22704.0,121.0794,121.1702,120.4799,120.5889,22704.0
2020-03-11 10:55:00,132.81,133.04,132.12,132.83,16393.0,120.6252,120.8341,119.9985,120.6434,16393.0
2020-03-11 11:00:00,132.92,133.37,132.87,132.98,9070.0,120.7251,121.1338,120.6797,120.7796,9070.0
2020-03-11 11:05:00,132.95,133.07,132.42,133.06,17186.0,120.7524,120.8614,120.271,120.8523,17186.0
2020-03-11 11:10:00,133.01,133.53,132.91,133.27,11798.0,120.8069,121.2792,120.7161,121.043,11798.0
2020-03-11 11:15:00,133.23,133.28,132.47,132.5,14708.0,121.0067,121.0521,120.3164,120.3437,14708.0
2020-03-11 11:20:00,132.5,132.64,132.18,132.19,12948.0,120.3437,120.4708,120.053,120.0621,12948.0
2020-03-11 11:25:00,132.32,133.32,132.24,132.96,40089.0,120.1802,121.0884,120.1075,120.7615,40089.0
2020-03-11 11:30:00,132.97,133.55,132.74,133.39,6832.0,120.7705,121.2973,120.5616,121.152,6832.0
2020-03-11 11:35:00,133.3,134.09,133.18,134.09,6277.0,121.0703,121.7878,120.9613,121.7878,6277.0
2020-03-11 11:40:00,134.06,134.24,133.5,133.56,13085.0,121.7605,121.924,121.2519,121.3064,13085.0
2020-03-11 11:45:00,133.91,133.91,133.33,133.8,10941.0,121.6243,121.6243,121.0975,121.5244,10941.0
2020-03-11 11:50:00,133.82,134.0,133.41,133.7,9256.0,121.5426,121.706,121.1702,121.4336,9256.0
2020-03-11 11:55:00,133.67,134.15,133.5,134.0,53547.0,121.4063,121.8423,121.2519,121.706,53547.0
2020-03-11 12:00:00,133.92,134.23,133.62,134.22,4909.0,121.6334,121.9149,121.3609,121.9059,4909.0
2020-03-11 12:05:00,134.59,134.9,134.27,134.89,6040.0,122.2419,122.5235,121.9513,122.5144,6040.0
2020-03-11 12:10:00,134.92,135.47,134.76,135.36,12227.0,122.5416,123.0412,122.3963,122.9413,12227.0
2020-03-11 12:15:00,135.39,135.82,135.39,135.77,7458.0,122.9685,123.3591,122.9685,123.3137,7458.0
2020-03-11 12:20:00,135.87,135.91,135.16,135.39,8989.0,123.4045,123.4408,122.7596,122.9685,8989.0
2020-03-11 12:25:00,135.3,135.39,134.42,134.46,11854.0,122.8868,122.9685,122.0875,122.1238,11854.0
2020-03-11 12:30:00,134.49,134.49,133.78,133.96,5756.0,122.1511,122.1511,121.5062,121.6697,5756.0
2020-03-11 12:35:00,134.01,134.08,133.7,133.8,13312.0,121.7151,121.7787,121.4336,121.5244,13312.0
2020-03-11 12:40:00,133.73,133.93,133.24,133.55,27659.0,121.4608,121.6425,121.0158,121.2973,27659.0
2020-03-11 12:45:00,133.5,133.75,133.21,133.33,44369.0,121.2519,121.479,120.9885,121.0975,44369.0
2020-03-11 12:50:00,133.38,133.88,133.16,133.4,13572.0,121.1429,121.5971,120.9431,121.1611,13572.0
2020-03-11 12:55:00,133.37,134.05,133.32,133.81,14181.0,121.1338,121.7515,121.0884,121.5335,14181.0
2020-03-11 13:00:00,133.81,133.81,133.13,133.24,10625.0,121.5335,121.5335,120.9159,121.0158,10625.0
2020-03-11 13:05:00,133.13,133.39,133.04,133.09,6811.0,120.9159,121.152,120.8341,120.8795,6811.0
2020-03-11 13:10:00,133.09,133.33,133.0,133.18,9028.0,120.8795,121.0975,120.7978,120.9613,9028.0
2020-03-11 13:15:00,133.21,133.67,133.18,133.55,5012.0,120.9885,121.4063,120.9613,121.2973,5012.0
2020-03-11 13:20:00,133.51,133.82,133.43,133.45,3991.0,121.261,121.5426,121.1883,121.2065,3991.0
2020-03-11 13:25:00,133.33,134.0,133.33,133.88,4894.0,121.0975,121.706,121.0975,121.5971,4894.0
2020-03-11 13:30:00,133.88,134.17,133.59,133.59,4362.0,121.5971,121.8605,121.3337,121.3337,4362.0
2020-03-11 13:35:00,133.74,133.75,133.37,133.37,7212.0,121.4699,121.479,121.1338,121.1338,7212.0
2020-03-11 13:40:00,133.33,133.38,132.75,133.01,17903.0,121.0975,121.1429,120.5707,120.8069,17903.0
2020-03-11 13:45:00,132.78,133.53,132.78,133.33,9315.0,120.598,121.2792,120.598,121.0975,9315.0
2020-03-11 13:50:00,133.24,133.33,132.92,133.08,11101.0,121.0158,121.0975,120.7251,120.8705,11101.0
2020-03-11 13:55:00,133.05,133.55,133.05,133.15,4158.0,120.8432,121.2973,120.8432,120.934,4158.0
2020-03-11 14:00:00,133.16,133.19,132.54,132.63,8810.0,120.9431,120.9704,120.38,120.4617,8810.0
2020-03-11 14:05:00,132.66,133.08,132.39,132.47,11816.0,120.489,120.8705,120.2438,120.3164,11816.0
2020-03-11 14:10:00,132.48,132.6,132.2,132.22,12792.0,120.3255,120.4345,120.0712,120.0894,12792.0
2020-03-11 14:15:00,132.14,132.49,131.92,131.99,11395.0,120.0167,120.3346,119.8169,119.8805,11395.0
2020-03-11 14:20:00,132.03,132.13,131.73,131.96,9109.0,119.9168,120.0076,119.6443,119.8532,9109.0
2020-03-11 14:25:00,131.91,132.23,131.81,131.97,11035.0,119.8078,120.0984,119.717,119.8623,11035.0
2020-03-11 14:30:00,131.98,132.57,131.85,131.93,16106.0,119.8714,120.4072,119.7533,119.826,16106.0
2020-03-11 14:35:00,131.98,132.16,131.63,131.95,8074.0,119.8714,120.0349,119.5535,119.8441,8074.0
2020-03-11 14:40:00,132.05,132.69,131.86,131.86,14070.0,119.935,120.5162,119.7624,119.7624,14070.0
2020-03-11 14:45:00,132.04,132.28,131.52,131.65,19793.0,119.9259,120.1439,119.4536,119.5717,19793.0
2020-03-11 14:50:00,131.62,132.01,131.3,131.59,9891.0,119.5444,119.8986,119.2538,119.5172,9891.0
2020-03-11 14:55:00,131.54,131.89,131.47,131.54,10618.0,119.4717,119.7896,119.4082,119.4717,10618.0
2020-03-11 15:00:00,131.4,131.69,130.85,130.85,14088.0,119.3446,119.608,118.845,118.845,14088.0
2020-03-11 15:05:00,130.88,130.97,130.05,130.22,21000.0,118.8723,118.954,118.1184,118.2728,21000.0
2020-03-11 15:10:00,130.21,130.54,129.72,129.87,22192.0,118.2638,118.5635,117.8187,117.955,22192.0
2020-03-11 15:15:00,129.84,130.44,129.77,130.16,33591.0,117.9277,118.4727,117.8641,118.2184,33591.0
2020-03-11 15:20:00,130.17,130.23,129.67,129.77,44893.0,118.2274,118.2819,117.7733,117.8641,44893.0
2020-03-11 15:25:00,129.74,131.19,129.74,131.12,42712.0,117.8369,119.1539,117.8369,119.0903,42712.0
2020-03-11 15:30:00,131.03,132.06,130.81,131.74,33310.0,119.0085,119.944,118.8087,119.6534,33310.0
2020-03-11 15:35:00,131.72,132.61,131.52,132.45,27009.0,119.6352,120.4436,119.4536,120.2983,27009.0
2020-03-11 15:40:00,132.4,132.43,131.49,131.86,59627.0,120.2528,120.2801,119.4263,119.7624,59627.0
2020-03-11 15:45:00,131.91,132.16,131.26,131.72,44402.0,119.8078,120.0349,119.2174,119.6352,44402.0
2020-03-11 15:50:00,131.61,131.88,130.43,131.59,76595.0,119.5353,119.7805,118.4636,119.5172,76595.0
2020-03-11 15:55:00,131.64,131.97,131.04,131.35,134556.0,119.5626,119.8623,119.0176,119.2992,134556.0
2020-03-12 09:30:00,124.2,124.42,121.34,122.74,104275.0,112.8052,113.005,110.2076,111.4791,104275.0
2020-03-12 09:35:00,122.75,123.49,122.74,122.96,4476.0,111.4882,112.1603,111.4791,111.6789,4476.0
2020-03-12 09:40:00,122.96,122.96,122.96,122.96,0.0,111.6789,111.6789,111.6789,111.6789,0.0
2020-03-12 09:45:00,122.96,122.96,122.96,122.96,0.0,111.6789,111.6789,111.6789,111.6789,0.0
2020-03-12 09:50:00,120.37,123.28,120.37,120.96,28533.0,109.3265,111.9696,109.3265,109.8624,28533.0
2020-03-12 09:55:00,120.87,123.95,120.8,123.46,40722.0,109.7807,112.5781,109.7171,112.1331,40722.0
2020-03-12 10:00:00,123.72,123.72,120.81,120.93,23215.0,112.3692,112.3692,109.7262,109.8352,23215.0
2020-03-12 10:05:00,120.96,121.58,119.84,120.62,31501.0,109.8624,110.4255,108.8452,109.5536,31501.0
2020-03-12 10:10:00,120.62,122.2,120.32,121.31,33160.0,109.5536,110.9887,109.2811,110.1803,33160.0
2020-03-12 10:15:00,121.52,122.42,120.96,121.35,14735.0,110.371,111.1885,109.8624,110.2166,14735.0
2020-03-12 10:20:00,121.35,121.9,120.98,121.9,23036.0,110.2166,110.7162,109.8806,110.7162,23036.0
2020-03-12 10:25:00,121.6,122.42,121.6,121.94,26932.0,110.4437,111.1885,110.4437,110.7525,26932.0
2020-03-12 10:30:00,121.79,122.63,121.34,122.59,30469.0,110.6163,111.3792,110.2076,111.3429,30469.0
2020-03-12 10:35:00,122.58,123.49,122.24,122.71,12497.0,111.3338,112.1603,111.025,111.4519,12497.0
2020-03-12 10:40:00,122.59,123.65,122.58,123.2,40280.0,111.3429,112.3056,111.3338,111.8969,40280.0
2020-03-12 10:45:00,123.2,124.13,123.1,123.83,28228.0,111.8969,112.7416,111.8061,112.4691,28228.0
2020-03-12 10:50:00,124.05,124.79,123.74,124.63,35435.0,112.6689,113.341,112.3874,113.1957,35435.0
2020-03-12 10:55:00,124.51,124.77,123.93,124.48,36210.0,113.0867,113.3229,112.5599,113.0595,36210.0
2020-03-12 11:00:00,124.42,124.47,122.81,123.42,52238.0,113.005,113.0504,111.5427,112.0967,52238.0
2020-03-12 11:05:00,123.29,123.39,122.77,122.77,43111.0,111.9786,112.0695,111.5064,111.5064,43111.0
2020-03-12 11:10:00,122.78,122.78,121.96,121.96,44585.0,111.5154,111.5154,110.7707,110.7707,44585.0
2020-03-12 11:15:00,121.99,122.39,121.06,121.56,23193.0,110.7979,111.1612,109.9532,110.4074,23193.0
2020-03-12 11:20:00,121.43,121.74,121.12,121.74,19979.0,110.2893,110.5709,110.0077,110.5709,19979.0
2020-03-12 11:25:00,121.74,122.19,121.55,122.08,19594.0,110.5709,110.9796,110.3983,110.8797,19594.0
2020-03-12 11:30:00,122.02,122.46,121.51,121.51,23700.0,110.8252,111.2248,110.362,110.362,23700.0
2020-03-12 11:35:00,121.76,122.03,121.08,121.09,13147.0,110.589,110.8342,109.9714,109.9805,13147.0
2020-03-12 11:40:00,121.07,121.27,120.82,121.11,28860.0,109.9623,110.144,109.7353,109.9987,28860.0
2020-03-12 11:45:00,121.11,121.11,120.33,120.34,17761.0,109.9987,109.9987,109.2902,109.2993,17761.0
2020-03-12 11:50:00,120.26,120.35,119.4,120.08,25403.0,109.2266,109.3084,108.4455,109.0632,25403.0
2020-03-12 11:55:00,120.3,120.64,119.79,120.0,17006.0,109.263,109.5718,108.7998,108.9905,17006.0
2020-03-12 12:00:00,120.05,120.07,119.46,119.63,25005.0,109.0359,109.0541,108.5,108.6544,25005.0
2020-03-12 12:05:00,119.61,119.67,119.07,119.07,15341.0,108.6363,108.6908,108.1458,108.1458,15341.0
2020-03-12 12:10:00,119.02,119.03,118.44,118.72,22304.0,108.1004,108.1095,107.5736,107.8279,22304.0
2020-03-12 12:15:00,118.58,119.35,118.53,118.74,10957.0,107.7008,108.4001,107.6554,107.8461,10957.0
2020-03-12 12:20:00,118.94,120.13,118.93,120.0,13253.0,108.0277,109.1086,108.0187,108.9905,13253.0
2020-03-12 12:25:00,119.77,120.35,119.69,119.97,15900.0,108.7816,109.3084,108.7089,108.9632,15900.0
2020-03-12 12:30:00,119.81,119.81,118.91,118.94,20411.0,108.8179,108.8179,108.0005,108.0277,20411.0
2020-03-12 12:35:00,118.96,119.17,118.61,118.86,15209.0,108.0459,108.2366,107.728,107.9551,15209.0
2020-03-12 12:40:00,118.68,119.01,118.0,118.3,17583.0,107.7916,108.0913,107.174,107.4465,17583.0
2020-03-12 12:45:00,118.25,118.88,118.16,118.16,20092.0,107.401,107.9732,107.3193,107.3193,20092.0
2020-03-12 12:50:00,118.27,121.42,118.26,121.11,27015.0,107.4192,110.2802,107.4101,109.9987,27015.0
2020-03-12 12:55:00,121.24,124.72,120.84,124.23,30016.0,110.1167,113.2775,109.7534,112.8324,30016.0
2020-03-12 13:00:00,123.99,126.24,123.1,126.08,23460.0,112.6144,114.658,111.8061,114.5127,23460.0
2020-03-12 13:05:00,126.14,126.53,124.47,124.92,25496.0,114.5672,114.9214,113.0504,113.4591,25496.0
2020-03-12 13:10:00,125.1,125.49,122.27,122.81,20357.0,113.6226,113.9768,111.0522,111.5427,20357.0
2020-03-12 13:15:00,122.82,123.13,121.91,122.28,15626.0,111.5518,111.8333,110.7253,111.0613,15626.0
2020-03-12 13:20:00,122.28,122.57,121.82,121.93,17157.0,111.0613,111.3247,110.6435,110.7434,17157.0
2020-03-12 13:25:00,121.79,122.31,121.53,121.97,19645.0,110.6163,111.0886,110.3801,110.7798,19645.0
2020-03-12 13:30:00,121.8,122.28,121.46,121.57,10424.0,110.6253,111.0613,110.3165,110.4165,10424.0
2020-03-12 13:35:00,121.48,121.52,119.96,120.02,24798.0,110.3347,110.371,108.9542,109.0087,24798.0
2020-03-12 13:40:00,120.16,120.31,119.6,120.07,10928.0,109.1358,109.272,108.6272,109.0541,10928.0
2020-03-12 13:45:00,120.04,121.15,119.83,121.07,19938.0,109.0268,110.035,108.8361,109.9623,19938.0
2020-03-12 13:50:00,120.85,121.62,120.4,120.61,12398.0,109.7625,110.4619,109.3538,109.5445,12398.0
2020-03-12 13:55:00,120.88,121.5,120.56,121.3,12841.0,109.7898,110.3529,109.4991,110.1712,12841.0
2020-03-12 14:00:00,121.46,121.83,120.05,120.72,12719.0,110.3165,110.6526,109.0359,109.6444,12719.0
2020-03-12 14:05:00,120.81,120.86,120.12,120.3,15149.0,109.7262,109.7716,109.0995,109.263,15149.0
2020-03-12 14:10:00,120.41,120.61,119.79,119.79,12146.0,109.3629,109.5445,108.7998,108.7998,12146.0
2020-03-12 14:15:00,119.74,119.89,119.09,119.09,17586.0,108.7543,108.8906,108.164,108.164,17586.0
2020-03-12 14:20:00,119.18,119.37,118.95,119.07,20100.0,108.2457,108.4183,108.0368,108.1458,20100.0
2020-03-12 14:25:00,119.11,119.63,118.73,119.25,18086.0,108.1821,108.6544,107.837,108.3093,18086.0
2020-03-12 14:30:00,119.15,119.43,118.91,119.14,13816.0,108.2185,108.4728,108.0005,108.2094,13816.0
2020-03-12 14:35:00,119.0,119.16,118.56,118.96,14494.0,108.0822,108.2276,107.6826,108.0459,14494.0
2020-03-12 14:40:00,118.86,119.29,118.86,118.95,12383.0,107.9551,108.3456,107.9551,108.0368,12383.0
2020-03-12 14:45:00,119.15,120.31,118.96,120.3,19637.0,108.2185,109.272,108.0459,109.263,19637.0
2020-03-12 14:50:00,120.27,120.79,119.78,120.0,20405.0,109.2357,109.708,108.7907,108.9905,20405.0
2020-03-12 14:55:00,120.0,120.51,119.53,119.83,50613.0,108.9905,109.4537,108.5636,108.8361,50613.0
2020-03-12 15:00:00,119.76,120.13,119.68,119.86,19871.0,108.7725,109.1086,108.6998,108.8633,19871.0
2020-03-12 15:05:00,119.83,120.31,119.34,120.17,19832.0,108.8361,109.272,108.391,109.1449,19832.0
2020-03-12 15:10:00,120.19,120.86,120.1,120.53,32882.0,109.1631,109.7716,109.0813,109.4719,32882.0
2020-03-12 15:15:00,120.38,120.46,119.97,120.12,34429.0,109.3356,109.4083,108.9632,109.0995,34429.0
2020-03-12 15:20:00,120.13,120.29,119.79,120.11,32998.0,109.1086,109.2539,108.7998,109.0904,32998.0
2020-03-12 15:25:00,120.19,120.22,119.63,119.72,34560.0,109.1631,109.1903,108.6544,108.7362,34560.0
2020-03-12 15:30:00,119.72,120.21,119.26,119.35,36836.0,108.7362,109.1812,108.3184,108.4001,36836.0
2020-03-12 15:35:00,119.28,119.62,118.34,118.86,65096.0,108.3365,108.6454,107.4828,107.9551,65096.0
2020-03-12 15:40:00,118.82,119.35,118.5,118.63,44431.0,107.9188,108.4001,107.6281,107.7462,44431.0
2020-03-12 15:45:00,118.64,119.56,118.45,119.38,45132.0,107.7553,108.5909,107.5827,108.4274,45132.0
2020-03-12 15:50:00,119.42,120.5,119.1,119.47,82651.0,108.4637,109.4446,108.1731,108.5091,82651.0
2020-03-12 15:55:00,119.55,119.55,116.55,116.73,228540.0,108.5818,108.5818,105.857,106.0205,228540.0
2020-03-13 09:30:00,122.71,123.42,120.91,121.02,96956.0,111.4519,112.0967,109.817,109.9169,96956.0
2020-03-13 09:35:00,121.19,121.58,119.86,120.64,58494.0,110.0713,110.4255,108.8633,109.5718,58494.0
2020-03-13 09:40:00,120.71,120.79,119.21,120.79,45167.0,109.6354,109.708,108.273,109.708,45167.0
2020-03-13 09:45:00,120.89,122.27,120.69,121.07,44044.0,109.7988,111.0522,109.6172,109.9623,44044.0
2020-03-13 09:50:00,121.11,121.12,119.04,119.18,29809.0,109.9987,110.0077,108.1186,108.2457,29809.0
2020-03-13 09:55:00,119.18,119.27,118.45,118.85,28419.0,108.2457,108.3275,107.5827,107.946,28419.0
2020-03-13 10:00:00,119.07,119.69,118.62,119.46,29526.0,108.1458,108.7089,107.7371,108.5,29526.0
2020-03-13 10:05:00,119.42,119.44,118.11,118.34,25769.0,108.4637,108.4819,107.2739,107.4828,25769.0
2020-03-13 10:10:00,118.21,118.71,117.37,118.1,40860.0,107.3647,107.8188,106.6018,107.2648,40860.0
2020-03-13 10:15:00,117.98,119.52,117.9,119.37,32540.0,107.1558,108.5545,107.0832,108.4183,32540.0
2020-03-13 10:20:00,119.43,120.33,119.43,120.11,13311.0,108.4728,109.2902,108.4728,109.0904,13311.0
2020-03-13 10:25:00,120.09,120.09,117.42,117.78,74747.0,109.0722,109.0722,106.6472,106.9742,74747.0
2020-03-13 10:30:00,117.78,117.79,117.01,117.67,120185.0,106.9742,106.9832,106.2748,106.8743,120185.0
2020-03-13 10:35:00,117.63,118.26,117.48,118.1,68357.0,106.8379,107.4101,106.7017,107.2648,68357.0
2020-03-13 10:40:00,118.11,118.29,117.52,117.89,54072.0,107.2739,107.4374,106.738,107.0741,54072.0
2020-03-13 10:45:00,117.84,118.04,117.46,117.47,28344.0,107.0287,107.2103,106.6835,106.6926,28344.0
2020-03-13 10:50:00,117.45,117.73,117.27,117.42,27517.0,106.6744,106.9288,106.511,106.6472,27517.0
2020-03-13 10:55:00,117.42,117.42,116.16,116.56,47129.0,106.6472,106.6472,105.5028,105.8661,47129.0
2020-03-13 11:00:00,116.56,117.84,116.56,117.57,51293.0,105.8661,107.0287,105.8661,106.7834,51293.0
2020-03-13 11:05:00,117.51,117.81,117.28,117.81,29406.0,106.7289,107.0014,106.52,107.0014,29406.0
2020-03-13 11:10:00,117.71,118.05,117.05,117.84,27924.0,106.9106,107.2194,106.3111,107.0287,27924.0
2020-03-13 11:15:00,118.02,118.02,117.22,117.53,18794.0,107.1921,107.1921,106.4655,106.7471,18794.0
2020-03-13 11:20:00,117.5,117.77,116.58,116.66,17950.0,106.7199,106.9651,105.8843,105.9569,17950.0
2020-03-13 11:25:00,116.62,116.76,115.15,115.15,37370.0,105.9206,106.0477,104.5855,104.5855,37370.0
2020-03-13 11:30:00,115.02,115.66,114.22,114.3,36527.0,104.4674,105.0487,103.7408,103.8134,36527.0
2020-03-13 11:35:00,114.28,115.69,114.18,114.4,62819.0,103.7953,105.0759,103.7045,103.9043,62819.0
2020-03-13 11:40:00,114.3,114.64,113.39,113.52,27176.0,103.8134,104.1222,102.9869,103.105,27176.0
2020-03-13 11:45:00,113.65,113.8,113.15,113.37,18935.0,103.2231,103.3593,102.769,102.9688,18935.0
2020-03-13 11:50:00,113.35,113.87,113.19,113.87,33519.0,102.9506,103.4229,102.8053,103.4229,33519.0
2020-03-13 11:55:00,113.89,114.54,113.81,114.32,62370.0,103.4411,104.0314,103.3684,103.8316,62370.0
2020-03-13 12:00:00,114.25,114.5,113.23,113.44,29974.0,103.768,103.9951,102.8416,103.0323,29974.0
2020-03-13 12:05:00,113.32,114.05,113.05,113.95,35871.0,102.9234,103.5864,102.6781,103.4956,35871.0
2020-03-13 12:10:00,113.94,114.66,113.59,114.07,41673.0,103.4865,104.1404,103.1686,103.6045,41673.0
2020-03-13 12:15:00,114.08,114.74,113.86,114.19,19629.0,103.6136,104.2131,103.4138,103.7135,19629.0
2020-03-13 12:20:00,114.3,114.64,114.21,114.47,47584.0,103.8134,104.1222,103.7317,103.9678,47584.0
2020-03-13 12:25:00,114.43,114.99,114.35,114.54,10674.0,103.9315,104.4401,103.8589,104.0314,10674.0
2020-03-13 12:30:00,114.54,115.86,114.0,115.46,36761.0,104.0314,105.2303,103.541,104.867,36761.0
2020-03-13 12:35:00,115.46,115.71,114.94,115.71,19397.0,104.867,105.0941,104.3947,105.0941,19397.0
2020-03-13 12:40:00,115.85,116.55,115.76,116.24,20788.0,105.2212,105.857,105.1395,105.5755,20788.0
2020-03-13 12:45:00,116.46,117.29,116.24,117.29,29672.0,105.7753,106.5291,105.5755,106.5291,29672.0
2020-03-13 12:50:00,117.41,118.24,116.69,116.99,25793.0,106.6381,107.392,105.9842,106.2566,25793.0
2020-03-13 12:55:00,117.03,117.78,116.75,116.85,15758.0,106.293,106.9742,106.0387,106.1295,15758.0
2020-03-13 13:00:00,116.95,117.4,116.58,116.72,22032.0,106.2203,106.629,105.8843,106.0114,22032.0
2020-03-13 13:05:00,116.61,116.7,116.12,116.12,24413.0,105.9115,105.9933,105.4665,105.4665,24413.0
2020-03-13 13:10:00,116.1,116.98,116.03,116.93,17109.0,105.4483,106.2476,105.3847,106.2022,17109.0
2020-03-13 13:15:00,117.12,117.42,116.88,117.39,8739.0,106.3747,106.6472,106.1567,106.6199,8739.0
2020-03-13 13:20:00,117.44,118.22,117.31,118.03,14324.0,106.6654,107.3738,106.5473,107.2012,14324.0
2020-03-13 13:25:00,118.29,118.54,118.2,118.5,14562.0,107.4374,107.6644,107.3556,107.6281,14562.0
2020-03-13 13:30:00,118.5,118.73,118.21,118.22,44422.0,107.6281,107.837,107.3647,107.3738,44422.0
2020-03-13 13:35:00,118.21,118.38,117.49,118.38,64018.0,107.3647,107.5191,106.7108,107.5191,64018.0
2020-03-13 13:40:00,118.32,118.72,118.02,118.27,38570.0,107.4646,107.8279,107.1921,107.4192,38570.0
2020-03-13 13:45:00,118.23,118.69,118.23,118.69,28692.0,107.3829,107.8007,107.3829,107.8007,28692.0
2020-03-13 13:50:00,118.74,118.86,118.51,118.67,12317.0,107.8461,107.9551,107.6372,107.7825,12317.0
2020-03-13 13:55:00,118.6,118.7,118.22,118.53,19216.0,107.7189,107.8098,107.3738,107.6554,19216.0
2020-03-13 14:00:00,118.49,118.56,117.13,117.57,27083.0,107.619,107.6826,106.3838,106.7834,27083.0
2020-03-13 14:05:00,117.66,117.86,116.65,117.23,18762.0,106.8652,107.0468,105.9478,106.4746,18762.0
2020-03-13 14:10:00,117.16,117.64,117.09,117.48,27855.0,106.411,106.847,106.3475,106.7017,27855.0
2020-03-13 14:15:00,117.49,117.74,117.18,117.23,31852.0,106.7108,106.9378,106.4292,106.4746,31852.0
2020-03-13 14:20:00,117.23,117.64,116.99,117.58,23485.0,106.4746,106.847,106.2566,106.7925,23485.0
2020-03-13 14:25:00,117.6,117.6,117.18,117.27,43840.0,106.8107,106.8107,106.4292,106.511,43840.0
2020-03-13 14:30:00,117.29,117.3,116.62,117.08,64252.0,106.5291,106.5382,105.9206,106.3384,64252.0
2020-03-13 14:35:00,117.08,117.23,116.42,116.48,56272.0,106.3384,106.4746,105.7389,105.7934,56272.0
2020-03-13 14:40:00,116.51,118.3,116.42,118.27,40293.0,105.8207,107.4465,105.7389,107.4192,40293.0
2020-03-13 14:45:00,118.29,118.38,117.82,117.83,25274.0,107.4374,107.5191,107.0105,107.0196,25274.0
2020-03-13 14:50:00,117.83,118.23,117.66,117.95,39619.0,107.0196,107.3829,106.8652,107.1286,39619.0
2020-03-13 14:55:00,117.96,118.61,117.96,118.54,18304.0,107.1377,107.728,107.1377,107.6644,18304.0
2020-03-13 15:00:00,118.5,119.17,118.45,118.69,69833.0,107.6281,108.2366,107.5827,107.8007,69833.0
2020-03-13 15:05:00,118.71,119.18,118.5,118.68,29525.0,107.8188,108.2457,107.6281,107.7916,29525.0
2020-03-13 15:10:00,118.69,118.74,117.25,117.98,67184.0,107.8007,107.8461,106.4928,107.1558,67184.0
2020-03-13 15:15:00,117.97,118.14,117.42,117.58,49928.0,107.1467,107.3011,106.6472,106.7925,49928.0
2020-03-13 15:20:00,117.64,117.93,117.31,117.82,61771.0,106.847,107.1104,106.5473,107.0105,61771.0
2020-03-13 15:25:00,117.81,117.95,117.41,117.64,54876.0,107.0014,107.1286,106.6381,106.847,54876.0
2020-03-13 15:30:00,117.61,117.95,115.02,115.12,135677.0,106.8198,107.1286,104.4674,104.5582,135677.0
2020-03-13 15:35:00,115.21,117.14,115.0,116.72,103372.0,104.64,106.3929,104.4492,106.0114,103372.0
2020-03-13 15:40:00,116.65,117.81,115.7,117.29,98850.0,105.9478,107.0014,105.085,106.5291,98850.0
2020-03-13 15:45:00,117.3,118.71,117.18,118.7,116033.0,106.5382,107.8188,106.4292,107.8098,116033.0
2020-03-13 15:50:00,118.76,120.27,118.55,120.26,160549.0,107.8643,109.2357,107.6735,109.2266,160549.0
2020-03-13 15:55:00,120.11,121.98,118.18,121.83,415627.0,109.0904,110.7888,107.3375,110.6526,415627.0
2020-03-16 09:30:00,107.75,108.05,107.73,108.05,300.0,97.8644,98.1369,97.8462,98.1369,300.0
2020-03-16 09:35:00,108.05,108.05,108.05,108.05,0.0,98.1369,98.1369,98.1369,98.1369,0.0
2020-03-16 09:40:00,108.05,108.05,108.05,108.05,0.0,98.1369,98.1369,98.1369,98.1369,0.0
2020-03-16 09:45:00,108.05,108.05,108.05,108.05,0.0,98.1369,98.1369,98.1369,98.1369,0.0
2020-03-16 09:50:00,108.54,110.1,106.11,110.1,109620.0,98.5819,99.9988,96.3748,99.9988,109620.0
2020-03-16 09:55:00,110.1,112.08,109.56,110.49,40314.0,99.9988,101.7971,99.5083,100.353,40314.0
2020-03-16 10:00:00,110.73,110.73,108.15,108.29,40403.0,100.571,100.571,98.2277,98.3548,40403.0
2020-03-16 10:05:00,108.4,109.51,108.4,109.27,53396.0,98.4547,99.4629,98.4547,99.2449,53396.0
2020-03-16 10:10:00,109.4,109.46,108.19,108.36,37280.0,99.363,99.4175,98.264,98.4184,37280.0
2020-03-16 10:15:00,108.32,108.37,107.06,107.4,39810.0,98.3821,98.4275,97.2377,97.5465,39810.0
2020-03-16 10:20:00,107.18,107.53,107.01,107.41,35395.0,97.3467,97.6646,97.1923,97.5556,35395.0
2020-03-16 10:25:00,107.48,108.12,107.25,107.34,23815.0,97.6191,98.2004,97.4103,97.492,23815.0
2020-03-16 10:30:00,107.39,108.75,107.39,108.1,31480.0,97.5374,98.7726,97.5374,98.1823,31480.0
2020-03-16 10:35:00,108.12,109.36,107.47,109.36,43143.0,98.2004,99.3267,97.6101,99.3267,43143.0
2020-03-16 10:40:00,109.34,110.13,109.02,109.95,23491.0,99.3085,100.026,99.0179,99.8625,23491.0
2020-03-16 10:45:00,110.2,110.8,109.92,110.21,20136.0,100.0896,100.6346,99.8353,100.0987,20136.0
2020-03-16 10:50:00,110.05,110.44,109.64,110.26,16667.0,99.9534,100.3076,99.581,100.1441,16667.0
2020-03-16 10:55:00,110.28,110.49,109.47,110.45,21818.0,100.1623,100.353,99.4266,100.3167,21818.0
2020-03-16 11:00:00,110.41,110.56,109.72,109.72,20323.0,100.2803,100.4166,99.6536,99.6536,20323.0
2020-03-16 11:05:00,109.66,110.92,109.46,110.42,20161.0,99.5991,100.7435,99.4175,100.2894,20161.0
2020-03-16 11:10:00,110.79,111.85,110.51,111.62,33426.0,100.6255,101.5882,100.3712,101.3793,33426.0
2020-03-16 11:15:00,111.62,113.86,111.48,113.58,26110.0,101.3793,103.4138,101.2522,103.1595,26110.0
2020-03-16 11:20:00,113.59,114.08,112.86,114.04,33425.0,103.1686,103.6136,102.5056,103.5773,33425.0
2020-03-16 11:25:00,114.0,114.08,113.4,113.57,29616.0,103.541,103.6136,102.996,103.1504,29616.0
2020-03-16 11:30:00,113.74,114.28,112.3,112.3,26052.0,103.3048,103.7953,101.9969,101.9969,26052.0
2020-03-16 11:35:00,112.28,113.27,112.14,112.82,23264.0,101.9788,102.8779,101.8516,102.4692,23264.0
2020-03-16 11:40:00,112.85,112.99,112.0,112.35,34184.0,102.4965,102.6236,101.7245,102.0423,34184.0
2020-03-16 11:45:00,112.37,112.52,111.77,112.41,49031.0,102.0605,102.1968,101.5156,102.0968,49031.0
2020-03-16 11:50:00,112.52,112.8,111.56,111.63,41913.0,102.1968,102.4511,101.3248,101.3884,41913.0
2020-03-16 11:55:00,111.53,112.27,111.27,112.27,12535.0,101.2976,101.9697,101.0614,101.9697,12535.0
2020-03-16 12:00:00,112.24,112.24,111.32,111.98,16032.0,101.9424,101.9424,101.1068,101.7063,16032.0
2020-03-16 12:05:00,111.86,111.86,111.24,111.27,29508.0,101.5973,101.5973,101.0342,101.0614,29508.0
2020-03-16 12:10:00,111.22,111.56,110.9,110.9,28029.0,101.016,101.3248,100.7254,100.7254,28029.0
2020-03-16 12:15:00,110.9,111.03,109.69,109.84,24749.0,100.7254,100.8435,99.6264,99.7626,24749.0
2020-03-16 12:20:00,110.0,110.21,109.19,109.5,19748.0,99.908,100.0987,99.1723,99.4538,19748.0
2020-03-16 12:25:00,109.5,110.76,109.36,110.37,10662.0,99.4538,100.5982,99.3267,100.244,10662.0
2020-03-16 12:30:00,110.29,111.05,109.55,110.22,15449.0,100.1713,100.8616,99.4992,100.1078,15449.0
2020-03-16 12:35:00,110.37,110.75,109.75,110.12,24300.0,100.244,100.5891,99.6809,100.0169,24300.0
2020-03-16 12:40:00,110.13,110.22,109.32,109.33,20251.0,100.026,100.1078,99.2903,99.2994,20251.0
2020-03-16 12:45:00,109.3,109.73,108.73,108.87,22545.0,99.2722,99.6627,98.7545,98.8816,22545.0
2020-03-16 12:50:00,108.81,108.93,107.92,107.98,32455.0,98.8271,98.9361,98.0188,98.0733,32455.0
2020-03-16 12:55:00,107.92,108.83,107.75,108.59,12087.0,98.0188,98.8453,97.8644,98.6273,12087.0
2020-03-16 13:00:00,108.68,109.32,108.64,109.32,6490.0,98.7091,99.2903,98.6727,99.2903,6490.0
2020-03-16 13:05:00,109.22,109.22,108.51,108.72,17482.0,99.1995,99.1995,98.5547,98.7454,17482.0
2020-03-16 13:10:00,108.72,110.64,108.58,110.27,15397.0,98.7454,100.4892,98.6182,100.1532,15397.0
2020-03-16 13:15:00,110.2,110.2,109.22,109.32,31606.0,100.0896,100.0896,99.1995,99.2903,31606.0
2020-03-16 13:20:00,109.22,109.47,108.75,109.31,11927.0,99.1995,99.4266,98.7726,99.2813,11927.0
2020-03-16 13:25:00,109.31,109.31,108.68,108.9,12260.0,99.2813,99.2813,98.7091,98.9089,12260.0
2020-03-16 13:30:00,108.86,108.96,107.69,107.82,24056.0,98.8725,98.9634,97.8099,97.928,24056.0
2020-03-16 13:35:00,107.87,108.19,107.25,107.43,25314.0,97.9734,98.264,97.4103,97.5737,25314.0
2020-03-16 13:40:00,107.42,107.77,107.08,107.48,18225.0,97.5647,97.8825,97.2558,97.6191,18225.0
2020-03-16 13:45:00,107.78,108.58,107.51,107.58,27235.0,97.8916,98.6182,97.6464,97.71,27235.0
2020-03-16 13:50:00,107.73,108.0,107.2,107.29,23776.0,97.8462,98.0914,97.3648,97.4466,23776.0
2020-03-16 13:55:00,107.23,107.98,107.23,107.85,34037.0,97.3921,98.0733,97.3921,97.9552,34037.0
2020-03-16 14:00:00,107.87,107.94,106.22,106.42,48976.0,97.9734,98.0369,96.4747,96.6564,48976.0
2020-03-16 14:05:00,106.77,106.92,106.0,106.1,15320.0,96.9743,97.1105,96.2749,96.3658,15320.0
2020-03-16 14:10:00,106.05,106.33,105.99,106.28,31881.0,96.3203,96.5747,96.2659,96.5292,31881.0
2020-03-16 14:15:00,106.38,106.43,105.51,105.51,24723.0,96.6201,96.6655,95.8299,95.8299,24723.0
2020-03-16 14:20:00,105.42,105.9,104.78,104.84,28548.0,95.7481,96.1841,95.1669,95.2214,28548.0
2020-03-16 14:25:00,104.71,106.06,104.68,106.06,27588.0,95.1033,96.3294,95.076,96.3294,27588.0
2020-03-16 14:30:00,106.2,108.08,106.2,108.04,22932.0,96.4566,98.1641,96.4566,98.1278,22932.0
2020-03-16 14:35:00,108.08,108.43,107.13,107.13,81402.0,98.1641,98.482,97.3013,97.3013,81402.0
2020-03-16 14:40:00,107.13,107.2,106.62,107.08,33030.0,97.3013,97.3648,96.8381,97.2558,33030.0
2020-03-16 14:45:00,107.08,107.66,107.01,107.17,35548.0,97.2558,97.7826,97.1923,97.3376,35548.0
2020-03-16 14:50:00,107.23,107.79,107.0,107.39,23757.0,97.3921,97.9007,97.1832,97.5374,23757.0
2020-03-16 14:55:00,107.61,108.32,107.25,107.92,14544.0,97.7372,98.3821,97.4103,98.0188,14544.0
2020-03-16 15:00:00,108.07,108.52,107.15,107.26,32750.0,98.155,98.5637,97.3194,97.4193,32750.0
2020-03-16 15:05:00,107.17,107.89,107.15,107.76,23723.0,97.3376,97.9915,97.3194,97.8735,23723.0
2020-03-16 15:10:00,107.77,107.79,106.82,106.93,38252.0,97.8825,97.9007,97.0197,97.1196,38252.0
2020-03-16 15:15:00,106.81,107.35,106.81,106.93,27894.0,97.0106,97.5011,97.0106,97.1196,27894.0
2020-03-16 15:20:00,106.98,107.13,105.8,106.29,49129.0,97.165,97.3013,96.0933,96.5383,49129.0
2020-03-16 15:25:00,106.3,106.62,105.75,105.76,31050.0,96.5474,96.8381,96.0479,96.057,31050.0
2020-03-16 15:30:00,105.75,105.75,104.0,104.17,71732.0,96.0479,96.0479,94.4584,94.6128,71732.0
2020-03-16 15:35:00,104.15,104.52,104.0,104.48,57995.0,94.5947,94.9307,94.4584,94.8944,57995.0
2020-03-16 15:40:00,104.45,105.8,104.27,105.46,63600.0,94.8671,96.0933,94.7037,95.7845,63600.0
2020-03-16 15:45:00,105.5,105.73,104.7,104.7,96393.0,95.8208,96.0297,95.0942,95.0942,96393.0
2020-03-16 15:50:00,104.53,104.58,102.28,102.28,168418.0,94.9398,94.9852,92.8962,92.8962,168418.0
2020-03-16 15:55:00,102.22,102.26,100.69,101.42,345817.0,92.8417,92.8781,91.4521,92.1151,345817.0
2020-03-17 09:30:00,103.63,104.91,102.01,102.02,74096.0,94.1224,95.2849,92.651,92.6601,74096.0
2020-03-17 09:35:00,102.37,103.31,100.73,100.96,41751.0,92.978,93.8317,91.4884,91.6973,41751.0
2020-03-17 09:40:00,100.86,102.0,100.57,100.74,31212.0,91.6065,92.6419,91.3431,91.4975,31212.0
2020-03-17 09:45:00,100.81,102.0,100.43,100.46,85869.0,91.5611,92.6419,91.216,91.2432,85869.0
2020-03-17 09:50:00,100.46,100.5,99.45,100.02,48446.0,91.2432,91.2795,90.3259,90.8436,48446.0
2020-03-17 09:55:00,100.01,100.62,99.25,99.38,36512.0,90.8345,91.3885,90.1442,90.2623,36512.0
2020-03-17 10:00:00,99.41,99.89,98.76,99.72,32724.0,90.2895,90.7255,89.6992,90.5711,32724.0
2020-03-17 10:05:00,99.77,100.38,99.52,99.85,38886.0,90.6165,91.1705,90.3894,90.6892,38886.0
2020-03-17 10:10:00,99.55,100.36,99.53,99.76,35830.0,90.4167,91.1524,90.3985,90.6074,35830.0
2020-03-17 10:15:00,99.76,100.15,98.85,98.97,36152.0,90.6074,90.9616,89.7809,89.8899,36152.0
2020-03-17 10:20:00,99.03,99.88,98.73,98.75,35519.0,89.9444,90.7164,89.6719,89.6901,35519.0
2020-03-17 10:25:00,98.59,99.68,98.59,99.4,26467.0,89.5448,90.5348,89.5448,90.2805,26467.0
2020-03-17 10:30:00,99.2,99.41,98.12,98.17,64330.0,90.0988,90.2895,89.1179,89.1633,64330.0
2020-03-17 10:35:00,98.1,99.39,97.78,99.09,55222.0,89.0997,90.2714,88.8091,89.9989,55222.0
2020-03-17 10:40:00,99.09,99.99,99.07,99.62,46911.0,89.9989,90.8163,89.9807,90.4803,46911.0
2020-03-17 10:45:00,99.61,100.37,99.08,99.64,44142.0,90.4712,91.1615,89.9898,90.4984,44142.0
2020-03-17 10:50:00,99.58,99.93,99.25,99.87,41900.0,90.4439,90.7618,90.1442,90.7073,41900.0
2020-03-17 10:55:00,99.87,100.74,99.61,100.54,41610.0,90.7073,91.4975,90.4712,91.3159,41610.0
2020-03-17 11:00:00,100.25,101.15,100.24,101.1,23227.0,91.0525,91.8699,91.0434,91.8245,23227.0
2020-03-17 11:05:00,101.04,101.74,100.94,101.59,17714.0,91.77,92.4058,91.6792,92.2695,17714.0
2020-03-17 11:10:00,101.67,102.11,101.29,102.06,27874.0,92.3422,92.7418,91.9971,92.6964,27874.0
2020-03-17 11:15:00,102.17,102.91,101.51,102.7,31604.0,92.7963,93.4684,92.1969,93.2777,31604.0
2020-03-17 11:20:00,102.75,103.0,101.93,101.96,27973.0,93.3231,93.5502,92.5783,92.6056,27973.0
2020-03-17 11:25:00,101.98,103.07,101.98,102.63,43013.0,92.6238,93.6137,92.6238,93.2141,43013.0
2020-03-17 11:30:00,102.65,103.5,102.61,103.42,26860.0,93.2323,94.0043,93.196,93.9316,26860.0
2020-03-17 11:35:00,103.5,103.54,102.87,103.01,26331.0,94.0043,94.0406,93.4321,93.5593,26331.0
2020-03-17 11:40:00,102.99,103.63,102.97,103.41,23711.0,93.5411,94.1224,93.5229,93.9226,23711.0
2020-03-17 11:45:00,103.41,104.33,103.36,104.23,26653.0,93.9226,94.7581,93.8771,94.6673,26653.0
2020-03-17 11:50:00,104.23,104.55,104.01,104.44,74208.0,94.6673,94.958,94.4675,94.8581,74208.0
2020-03-17 11:55:00,104.46,104.58,103.61,104.14,54584.0,94.8762,94.9852,94.1042,94.5856,54584.0
2020-03-17 12:00:00,104.34,104.41,103.65,103.74,33154.0,94.7672,94.8308,94.1405,94.2223,33154.0
2020-03-17 12:05:00,103.89,106.33,103.88,106.33,27984.0,94.3585,96.5747,94.3494,96.5747,27984.0
2020-03-17 12:10:00,106.43,107.02,105.81,106.79,37639.0,96.6655,97.2014,96.1024,96.9925,37639.0
2020-03-17 12:15:00,106.86,106.86,104.61,104.72,54803.0,97.056,97.056,95.0125,95.1124,54803.0
2020-03-17 12:20:00,104.61,104.97,103.39,103.73,45072.0,95.0125,95.3394,93.9044,94.2132,45072.0
2020-03-17 12:25:00,103.73,103.84,103.13,103.48,21390.0,94.2132,94.3131,93.6682,93.9861,21390.0
2020-03-17 12:30:00,103.33,104.44,103.11,103.5,39573.0,93.8499,94.8581,93.6501,94.0043,39573.0
2020-03-17 12:35:00,103.48,103.49,102.7,102.75,41683.0,93.9861,93.9952,93.2777,93.3231,41683.0
2020-03-17 12:40:00,102.73,102.82,102.3,102.65,47305.0,93.3049,93.3867,92.9144,93.2323,47305.0
2020-03-17 12:45:00,102.71,103.03,102.28,102.86,26585.0,93.2868,93.5774,92.8962,93.423,26585.0
2020-03-17 12:50:00,102.84,102.84,102.28,102.81,38930.0,93.4049,93.4049,92.8962,93.3776,38930.0
2020-03-17 12:55:00,102.82,103.27,102.69,103.27,24477.0,93.3867,93.7954,93.2686,93.7954,24477.0
2020-03-17 13:00:00,103.33,104.06,103.3,103.52,19015.0,93.8499,94.5129,93.8226,94.0225,19015.0
2020-03-17 13:05:00,103.47,104.22,103.46,104.12,40401.0,93.9771,94.6582,93.968,94.5674,40401.0
2020-03-17 13:10:00,104.02,104.11,103.32,103.32,59165.0,94.4766,94.5583,93.8408,93.8408,59165.0
2020-03-17 13:15:00,103.45,103.88,103.1,103.87,13790.0,93.9589,94.3494,93.641,94.3404,13790.0
2020-03-17 13:20:00,103.9,104.19,103.43,103.95,19690.0,94.3676,94.631,93.9407,94.413,19690.0
2020-03-17 13:25:00,103.93,104.45,103.73,104.23,26532.0,94.3948,94.8671,94.2132,94.6673,26532.0
2020-03-17 13:30:00,104.25,105.18,103.88,105.16,38654.0,94.6855,95.5302,94.3494,95.512,38654.0
2020-03-17 13:35:00,105.16,105.43,104.49,104.98,31361.0,95.512,95.7572,94.9035,95.3485,31361.0
2020-03-17 13:40:00,104.98,105.17,104.8,105.01,21647.0,95.3485,95.5211,95.185,95.3758,21647.0
2020-03-17 13:45:00,104.97,105.51,104.92,105.07,27584.0,95.3394,95.8299,95.294,95.4303,27584.0
2020-03-17 13:50:00,105.09,105.25,104.7,104.74,24553.0,95.4484,95.5937,95.0942,95.1305,24553.0
2020-03-17 13:55:00,104.71,105.06,104.48,104.85,56575.0,95.1033,95.4212,94.8944,95.2304,56575.0
2020-03-17 14:00:00,104.85,104.97,103.78,104.59,21342.0,95.2304,95.3394,94.2586,94.9943,21342.0
2020-03-17 14:05:00,104.51,105.52,104.5,105.41,25555.0,94.9216,95.839,94.9126,95.7391,25555.0
2020-03-17 14:10:00,105.41,105.64,105.12,105.37,19585.0,95.7391,95.948,95.4757,95.7027,19585.0
2020-03-17 14:15:00,105.34,106.56,105.29,106.49,27210.0,95.6755,96.7836,95.6301,96.72,27210.0
2020-03-17 14:20:00,106.56,107.0,105.32,105.69,33935.0,96.7836,97.1832,95.6573,95.9934,33935.0
2020-03-17 14:25:00,105.69,106.97,105.54,106.84,14127.0,95.9934,97.1559,95.8571,97.0379,14127.0
2020-03-17 14:30:00,106.96,107.53,106.81,107.22,16795.0,97.1469,97.6646,97.0106,97.383,16795.0
2020-03-17 14:35:00,107.11,108.73,106.91,108.12,20816.0,97.2831,98.7545,97.1014,98.2004,20816.0
2020-03-17 14:40:00,108.12,108.76,107.66,107.74,39454.0,98.2004,98.7817,97.7826,97.8553,39454.0
2020-03-17 14:45:00,107.57,107.96,107.05,107.68,29435.0,97.7009,98.0551,97.2286,97.8008,29435.0
2020-03-17 14:50:00,107.79,108.84,107.63,108.07,47752.0,97.9007,98.8544,97.7554,98.155,47752.0
2020-03-17 14:55:00,108.1,108.89,107.79,108.73,97015.0,98.1823,98.8998,97.9007,98.7545,97015.0
2020-03-17 15:00:00,108.8,108.82,106.77,107.98,93200.0,98.818,98.8362,96.9743,98.0733,93200.0
2020-03-17 15:05:00,108.03,109.44,107.53,108.78,38833.0,98.1187,99.3993,97.6646,98.7999,38833.0
2020-03-17 15:10:00,108.77,109.23,108.69,109.05,21874.0,98.7908,99.2086,98.7181,99.0451,21874.0
2020-03-17 15:15:00,109.05,109.31,108.26,108.26,39324.0,99.0451,99.2813,98.3276,98.3276,39324.0
2020-03-17 15:20:00,108.27,108.5,107.74,108.07,56733.0,98.3367,98.5456,97.8553,98.155,56733.0
2020-03-17 15:25:00,107.94,107.95,106.89,107.13,26999.0,98.0369,98.046,97.0833,97.3013,26999.0
2020-03-17 15:30:00,107.18,108.24,107.07,107.66,46566.0,97.3467,98.3094,97.2468,97.7826,46566.0
2020-03-17 15:35:00,107.69,108.51,107.63,108.3,41279.0,97.8099,98.5547,97.7554,98.3639,41279.0
2020-03-17 15:40:00,108.38,108.93,107.88,108.73,66436.0,98.4366,98.9361,97.9825,98.7545,66436.0
2020-03-17 15:45:00,108.75,109.27,108.23,108.58,55121.0,98.7726,99.2449,98.3003,98.6182,55121.0
2020-03-17 15:50:00,108.74,109.93,108.01,109.74,70123.0,98.7636,99.8444,98.1005,99.6718,70123.0
2020-03-17 15:55:00,109.69,110.34,108.66,110.07,212156.0,99.6264,100.2168,98.6909,99.9715,212156.0
2020-03-18 09:30:00,102.99,108.31,102.98,105.8,60311.0,93.5411,98.373,93.532,96.0933,60311.0
2020-03-18 09:35:00,105.41,105.41,102.09,102.17,20100.0,95.7391,95.7391,92.7237,92.7963,20100.0
2020-03-18 09:40:00,102.15,103.44,101.87,102.59,47357.0,92.7782,93.9498,92.5238,93.1778,47357.0
2020-03-18 09:45:00,102.46,102.58,101.12,101.77,31830.0,93.0597,93.1687,91.8427,92.433,31830.0
2020-03-18 09:50:00,101.65,104.1,101.4,104.1,35409.0,92.324,94.5493,92.097,94.5493,35409.0
2020-03-18 09:55:00,104.33,105.1,103.86,104.33,47978.0,94.7581,95.4575,94.3313,94.7581,47978.0
2020-03-18 10:00:00,104.26,106.45,103.98,106.27,24622.0,94.6946,96.6836,94.4403,96.5202,24622.0
2020-03-18 10:05:00,106.01,106.08,102.65,102.83,67882.0,96.284,96.3476,93.2323,93.3958,67882.0
2020-03-18 10:10:00,102.85,103.53,102.36,102.69,37702.0,93.4139,94.0315,92.9689,93.2686,37702.0
2020-03-18 10:15:00,102.75,102.81,101.71,101.71,70733.0,93.3231,93.3776,92.3785,92.3785,70733.0
2020-03-18 10:20:00,101.78,101.78,101.01,101.33,25525.0,92.4421,92.4421,91.7427,92.0334,25525.0
2020-03-18 10:25:00,101.25,103.06,101.25,103.06,19195.0,91.9607,93.6047,91.9607,93.6047,19195.0
2020-03-18 10:30:00,103.04,103.61,102.42,103.05,30889.0,93.5865,94.1042,93.0234,93.5956,30889.0
2020-03-18 10:35:00,102.97,103.04,102.49,102.89,35964.0,93.5229,93.5865,93.087,93.4503,35964.0
2020-03-18 10:40:00,102.91,103.34,102.58,102.78,69523.0,93.4684,93.859,93.1687,93.3504,69523.0
2020-03-18 10:45:00,102.86,102.91,101.73,101.86,54150.0,93.423,93.4684,92.3967,92.5148,54150.0
2020-03-18 10:50:00,101.81,102.37,101.47,101.48,13354.0,92.4693,92.978,92.1605,92.1696,13354.0
2020-03-18 10:55:00,101.47,101.59,100.42,100.71,17396.0,92.1605,92.2695,91.2069,91.4703,17396.0
2020-03-18 11:00:00,100.61,101.29,100.39,100.76,36216.0,91.3794,91.9971,91.1796,91.5157,36216.0
2020-03-18 11:05:00,100.66,100.66,100.17,100.28,51665.0,91.4249,91.4249,90.9798,91.0797,51665.0
2020-03-18 11:10:00,100.43,100.58,99.89,100.3,23153.0,91.216,91.3522,90.7255,91.0979,23153.0
2020-03-18 11:15:00,100.0,100.31,99.65,100.29,33091.0,90.8254,91.107,90.5075,91.0888,33091.0
2020-03-18 11:20:00,100.35,100.82,100.07,100.16,30816.0,91.1433,91.5702,90.889,90.9707,30816.0
2020-03-18 11:25:00,100.09,100.23,98.6,99.16,36100.0,90.9072,91.0343,89.5539,90.0625,36100.0
2020-03-18 11:30:00,99.24,99.6,98.8,99.15,29392.0,90.1351,90.4621,89.7355,90.0534,29392.0
2020-03-18 11:35:00,99.07,99.5,98.69,98.76,31905.0,89.9807,90.3713,89.6356,89.6992,31905.0
2020-03-18 11:40:00,98.77,98.77,98.07,98.07,30263.0,89.7083,89.7083,89.0725,89.0725,30263.0
2020-03-18 11:45:00,98.09,98.76,97.33,98.48,23363.0,89.0906,89.6992,88.4004,89.4449,23363.0
2020-03-18 11:50:00,98.53,99.49,98.4,98.63,14319.0,89.4903,90.3622,89.3722,89.5811,14319.0
2020-03-18 11:55:00,98.7,99.48,98.61,98.84,18891.0,89.6447,90.3531,89.5629,89.7718,18891.0
2020-03-18 12:00:00,98.6,98.67,97.34,98.2,77216.0,89.5539,89.6174,88.4095,89.1906,77216.0
2020-03-18 12:05:00,98.04,99.07,97.84,98.76,10217.0,89.0452,89.9807,88.8636,89.6992,10217.0
2020-03-18 12:10:00,98.51,99.01,97.52,97.62,14059.0,89.4721,89.9262,88.5729,88.6638,14059.0
2020-03-18 12:15:00,97.5,97.76,96.73,96.87,37938.0,88.5548,88.7909,87.8554,87.9826,37938.0
2020-03-18 12:20:00,96.86,97.09,96.38,96.65,19803.0,87.9735,88.1824,87.5375,87.7828,19803.0
2020-03-18 12:25:00,96.63,96.71,96.16,96.6,27355.0,87.7646,87.8373,87.3377,87.7373,27355.0
2020-03-18 12:30:00,96.65,96.98,96.28,96.78,31615.0,87.7828,88.0825,87.4467,87.9008,31615.0
2020-03-18 12:35:00,96.68,96.71,96.06,96.71,22361.0,87.81,87.8373,87.2469,87.8373,22361.0
2020-03-18 12:40:00,96.58,97.09,96.3,97.01,40693.0,87.7192,88.1824,87.4649,88.1097,40693.0
2020-03-18 12:45:00,96.89,97.06,96.44,96.68,15659.0,88.0007,88.1551,87.592,87.81,15659.0
2020-03-18 12:50:00,96.6,96.95,96.43,96.79,18007.0,87.7373,88.0552,87.5829,87.9099,18007.0
2020-03-18 12:55:00,96.81,96.89,96.64,96.64,12060.0,87.9281,88.0007,87.7737,87.7737,12060.0
2020-03-18 13:00:00,96.64,96.64,96.64,96.64,0.0,87.7737,87.7737,87.7737,87.7737,0.0
2020-03-18 13:05:00,96.64,96.64,96.64,96.64,0.0,87.7737,87.7737,87.7737,87.7737,0.0
2020-03-18 13:10:00,96.52,97.4,96.02,96.43,61898.0,87.6647,88.4639,87.2106,87.5829,61898.0
2020-03-18 13:15:00,96.39,96.69,95.3,95.67,43515.0,87.5466,87.8191,86.5566,86.8927,43515.0
2020-03-18 13:20:00,95.7,95.97,95.22,95.8,25766.0,86.9199,87.1651,86.484,87.0107,25766.0
2020-03-18 13:25:00,95.75,95.83,94.36,94.59,35168.0,86.9653,87.038,85.7029,85.9118,35168.0
2020-03-18 13:30:00,94.55,94.63,93.56,94.22,32684.0,85.8754,85.9481,84.9763,85.5757,32684.0
2020-03-18 13:35:00,94.21,94.88,93.89,94.64,32983.0,85.5666,86.1751,85.276,85.9572,32983.0
2020-03-18 13:40:00,94.45,94.81,93.82,94.13,22623.0,85.7846,86.1116,85.2124,85.494,22623.0
2020-03-18 13:45:00,94.12,94.3,93.38,94.3,24839.0,85.4849,85.6484,84.8128,85.6484,24839.0
2020-03-18 13:50:00,94.31,94.62,93.85,94.28,27135.0,85.6574,85.939,85.2396,85.6302,27135.0
2020-03-18 13:55:00,94.14,94.18,92.54,93.08,26569.0,85.503,85.5394,84.0498,84.5403,26569.0
2020-03-18 14:00:00,93.23,93.23,92.08,92.08,32027.0,84.6765,84.6765,83.632,83.632,32027.0
2020-03-18 14:05:00,92.08,92.89,91.76,91.79,29934.0,83.632,84.3677,83.3414,83.3686,29934.0
2020-03-18 14:10:00,91.82,92.03,91.17,91.38,47636.0,83.3959,83.5866,82.8055,82.9963,47636.0
2020-03-18 14:15:00,91.45,92.08,90.69,90.76,30332.0,83.0598,83.632,82.3696,82.4331,30332.0
2020-03-18 14:20:00,90.85,91.15,90.06,90.06,48604.0,82.5149,82.7874,81.7974,81.7974,48604.0
2020-03-18 14:25:00,90.04,90.23,89.06,89.35,42354.0,81.7792,81.9518,80.8891,81.1525,42354.0
2020-03-18 14:30:00,89.36,89.36,88.15,88.35,78871.0,81.1616,81.1616,80.0626,80.2442,78871.0
2020-03-18 14:35:00,88.35,88.71,87.35,88.31,73577.0,80.2442,80.5712,79.336,80.2079,73577.0
2020-03-18 14:40:00,88.39,89.27,88.15,89.12,52001.0,80.2806,81.0798,80.0626,80.9436,52001.0
2020-03-18 14:45:00,89.3,89.46,88.48,88.58,19954.0,81.1071,81.2524,80.3623,80.4531,19954.0
2020-03-18 14:50:00,88.59,88.66,87.79,88.29,35718.0,80.4622,80.5258,79.7356,80.1898,35718.0
2020-03-18 14:55:00,88.35,89.75,88.35,89.74,22384.0,80.2442,81.5158,80.2442,81.5067,22384.0
2020-03-18 15:00:00,89.68,89.86,88.91,89.34,48272.0,81.4522,81.6157,80.7529,81.1434,48272.0
2020-03-18 15:05:00,89.3,92.51,89.28,91.87,35943.0,81.1071,84.0226,81.0889,83.4413,35943.0
2020-03-18 15:10:00,91.98,93.06,91.98,92.7,60436.0,83.5412,84.5221,83.5412,84.1952,60436.0
2020-03-18 15:15:00,92.8,92.8,91.43,91.99,41459.0,84.286,84.286,83.0417,83.5503,41459.0
2020-03-18 15:20:00,92.05,92.09,91.15,91.54,38967.0,83.6048,83.6411,82.7874,83.1416,38967.0
2020-03-18 15:25:00,91.6,92.35,89.5,89.6,46950.0,83.1961,83.8773,81.2887,81.3796,46950.0
2020-03-18 15:30:00,89.5,91.14,89.09,90.07,36417.0,81.2887,82.7783,80.9164,81.8064,36417.0
2020-03-18 15:35:00,90.13,90.45,89.8,90.18,99503.0,81.8609,82.1516,81.5612,81.9064,99503.0
2020-03-18 15:40:00,90.04,92.68,90.03,92.67,87432.0,81.7792,84.177,81.7701,84.1679,87432.0
2020-03-18 15:45:00,92.61,95.22,92.43,95.22,100862.0,84.1134,86.484,83.9499,86.484,100862.0
2020-03-18 15:50:00,95.18,99.83,95.03,99.83,159104.0,86.4476,90.671,86.3114,90.671,159104.0
2020-03-18 15:55:00,99.77,101.52,99.71,99.82,268843.0,90.6165,92.206,90.562,90.6619,268843.0
2020-03-19 09:30:00,97.46,98.48,95.3,95.74,55865.0,89.1922,90.1257,87.2155,87.6181,55865.0
2020-03-19 09:35:00,95.36,95.84,93.84,94.88,28687.0,87.2704,87.7097,85.8793,86.8311,28687.0
2020-03-19 09:40:00,95.2,95.62,94.11,94.93,24297.0,87.124,87.5083,86.1264,86.8769,24297.0
2020-03-19 09:45:00,94.98,95.61,94.72,95.48,26983.0,86.9226,87.4992,86.6847,87.3802,26983.0
2020-03-19 09:50:00,95.55,97.23,95.55,96.97,19962.0,87.4443,88.9817,87.4443,88.7438,19962.0
2020-03-19 09:55:00,97.5,98.34,96.72,98.34,43332.0,89.2288,89.9976,88.515,89.9976,43332.0
2020-03-19 10:00:00,98.35,98.9,97.75,98.21,47127.0,90.0067,90.5101,89.4576,89.8786,47127.0
2020-03-19 10:05:00,98.27,99.2,98.22,99.14,28409.0,89.9335,90.7846,89.8878,90.7297,28409.0
2020-03-19 10:10:00,99.12,100.77,98.5,99.84,21509.0,90.7114,92.2214,90.144,91.3703,21509.0
2020-03-19 10:15:00,99.85,100.89,99.32,99.53,20713.0,91.3795,92.3313,90.8944,91.0866,20713.0
2020-03-19 10:20:00,99.58,99.81,97.86,98.46,13893.0,91.1324,91.3429,89.5583,90.1074,13893.0
2020-03-19 10:25:00,98.47,99.62,97.99,99.5,26329.0,90.1166,91.169,89.6773,91.0592,26329.0
2020-03-19 10:30:00,99.63,100.87,99.52,100.33,20171.0,91.1782,92.313,91.0775,91.8188,20171.0
2020-03-19 10:35:00,100.33,100.33,97.15,97.15,18192.0,91.8188,91.8188,88.9085,88.9085,18192.0
2020-03-19 10:40:00,97.22,98.0,96.59,97.05,26398.0,88.9726,89.6864,88.396,88.817,26398.0
2020-03-19 10:45:00,97.18,97.26,96.23,96.31,15619.0,88.936,89.0092,88.0666,88.1398,15619.0
2020-03-19 10:50:00,96.22,96.31,95.62,96.01,11564.0,88.0574,88.1398,87.5083,87.8652,11564.0
2020-03-19 10:55:00,95.99,96.48,95.53,95.53,8269.0,87.8469,88.2954,87.426,87.426,8269.0
2020-03-19 11:00:00,95.8,96.04,95.48,95.65,16220.0,87.6731,87.8927,87.3802,87.5358,16220.0
2020-03-19 11:05:00,95.55,95.98,95.0,95.61,18209.0,87.4443,87.8378,86.9409,87.4992,18209.0
2020-03-19 11:10:00,95.78,96.42,95.44,96.42,16279.0,87.6548,88.2405,87.3436,88.2405,16279.0
2020-03-19 11:15:00,96.58,97.33,96.44,97.26,16870.0,88.3869,89.0733,88.2588,89.0092,16870.0
2020-03-19 11:20:00,97.09,97.7,96.87,97.69,20961.0,88.8536,89.4119,88.6523,89.4027,20961.0
2020-03-19 11:25:00,97.65,98.84,97.64,98.4,21027.0,89.3661,90.4552,89.357,90.0525,21027.0
2020-03-19 11:30:00,98.32,99.18,97.55,99.18,29978.0,89.9793,90.7663,89.2746,90.7663,29978.0
2020-03-19 11:35:00,99.05,100.43,98.91,98.97,35884.0,90.6474,91.9103,90.5192,90.5741,35884.0
2020-03-19 11:40:00,99.03,99.63,98.83,99.11,15781.0,90.6291,91.1782,90.446,90.7023,15781.0
2020-03-19 11:45:00,99.08,99.58,99.08,99.33,12287.0,90.6748,91.1324,90.6748,90.9036,12287.0
2020-03-19 11:50:00,99.38,99.64,98.47,98.47,20925.0,90.9494,91.1873,90.1166,90.1166,20925.0
2020-03-19 11:55:00,98.5,98.65,97.01,97.25,23309.0,90.144,90.2813,88.7804,89.0001,23309.0
2020-03-19 12:00:00,97.09,97.57,96.06,96.16,15745.0,88.8536,89.2929,87.911,88.0025,15745.0
2020-03-19 12:05:00,96.05,97.18,96.04,96.7,28800.0,87.9019,88.936,87.8927,88.4967,28800.0
2020-03-19 12:10:00,96.6,97.11,96.13,96.96,14699.0,88.4052,88.8719,87.9751,88.7347,14699.0
2020-03-19 12:15:00,97.17,97.17,95.6,96.22,23693.0,88.9268,88.9268,87.49,88.0574,23693.0
2020-03-19 12:20:00,96.12,96.7,94.77,94.8,23919.0,87.9659,88.4967,86.7304,86.7579,23919.0
2020-03-19 12:25:00,94.9,95.69,94.72,95.17,17867.0,86.8494,87.5724,86.6847,87.0965,17867.0
2020-03-19 12:30:00,95.51,95.51,94.84,94.98,25537.0,87.4077,87.4077,86.7945,86.9226,25537.0
2020-03-19 12:35:00,94.98,95.28,94.27,94.96,30546.0,86.9226,87.1972,86.2729,86.9043,30546.0
2020-03-19 12:40:00,94.93,95.44,94.85,95.13,16978.0,86.8769,87.3436,86.8036,87.0599,16978.0
2020-03-19 12:45:00,95.13,95.65,95.06,95.32,27054.0,87.0599,87.5358,86.9958,87.2338,27054.0
2020-03-19 12:50:00,95.3,95.99,95.17,95.76,21767.0,87.2155,87.8469,87.0965,87.6365,21767.0
2020-03-19 12:55:00,95.76,96.26,95.47,95.63,36284.0,87.6365,88.094,87.3711,87.5175,36284.0
2020-03-19 13:00:00,95.66,96.09,95.33,95.58,17205.0,87.5449,87.9385,87.2429,87.4717,17205.0
2020-03-19 13:05:00,95.47,95.96,95.36,95.53,19543.0,87.3711,87.8195,87.2704,87.426,19543.0
2020-03-19 13:10:00,95.49,96.15,95.49,95.8,10434.0,87.3894,87.9934,87.3894,87.6731,10434.0
2020-03-19 13:15:00,95.61,95.88,95.09,95.74,12914.0,87.4992,87.7463,87.0233,87.6181,12914.0
2020-03-19 13:20:00,95.6,96.07,95.38,96.02,22157.0,87.49,87.9202,87.2887,87.8744,22157.0
2020-03-19 13:25:00,96.02,96.13,95.49,95.88,31981.0,87.8744,87.9751,87.3894,87.7463,31981.0
2020-03-19 13:30:00,95.78,96.13,95.36,96.12,50105.0,87.6548,87.9751,87.2704,87.9659,50105.0
2020-03-19 13:35:00,96.02,96.61,95.72,96.47,44086.0,87.8744,88.4143,87.5998,88.2862,44086.0
2020-03-19 13:40:00,96.32,96.73,95.8,96.6,14231.0,88.1489,88.5242,87.6731,88.4052,14231.0
2020-03-19 13:45:00,96.6,96.86,96.36,96.69,18684.0,88.4052,88.6431,88.1856,88.4876,18684.0
2020-03-19 13:50:00,96.65,97.85,96.65,97.77,23520.0,88.451,89.5492,88.451,89.4759,23520.0
2020-03-19 13:55:00,97.73,97.9,97.17,97.39,43175.0,89.4393,89.5949,88.9268,89.1282,43175.0
2020-03-19 14:00:00,97.26,97.26,96.27,96.51,26847.0,89.0092,89.0092,88.1032,88.3228,26847.0
2020-03-19 14:05:00,96.41,96.71,95.87,96.02,21229.0,88.2313,88.5059,87.7371,87.8744,21229.0
2020-03-19 14:10:00,95.86,96.67,95.85,96.67,22289.0,87.728,88.4693,87.7188,88.4693,22289.0
2020-03-19 14:15:00,96.67,97.18,96.25,97.09,35902.0,88.4693,88.936,88.0849,88.8536,35902.0
2020-03-19 14:20:00,97.17,97.47,96.95,97.34,16242.0,88.9268,89.2014,88.7255,89.0824,16242.0
2020-03-19 14:25:00,97.35,97.59,96.97,97.4,15767.0,89.0916,89.3112,88.7438,89.1373,15767.0
2020-03-19 14:30:00,97.25,97.71,96.97,97.06,12837.0,89.0001,89.421,88.7438,88.8262,12837.0
2020-03-19 14:35:00,97.0,97.86,96.53,97.86,35237.0,88.7713,89.5583,88.3411,89.5583,35237.0
2020-03-19 14:40:00,98.17,98.48,97.56,98.18,92606.0,89.842,90.1257,89.2838,89.8512,92606.0
2020-03-19 14:45:00,98.17,98.68,98.17,98.59,42162.0,89.842,90.3087,89.842,90.2264,42162.0
2020-03-19 14:50:00,98.59,98.86,98.17,98.37,68871.0,90.2264,90.4735,89.842,90.025,68871.0
2020-03-19 14:55:00,98.22,98.95,98.21,98.92,25879.0,89.8878,90.5558,89.8786,90.5284,25879.0
2020-03-19 15:00:00,98.92,99.56,98.23,99.56,78337.0,90.5284,91.1141,89.8969,91.1141,78337.0
2020-03-19 15:05:00,99.36,99.86,98.72,98.85,38230.0,90.9311,91.3886,90.3453,90.4643,38230.0
2020-03-19 15:10:00,98.79,99.99,98.69,99.37,49069.0,90.4094,91.5076,90.3179,90.9402,49069.0
2020-03-19 15:15:00,99.33,100.64,98.36,98.72,63663.0,90.9036,92.1025,90.0159,90.3453,63663.0
2020-03-19 15:20:00,98.72,98.87,98.4,98.85,39290.0,90.3453,90.4826,90.0525,90.4643,39290.0
2020-03-19 15:25:00,98.85,99.57,98.74,98.89,84581.0,90.4643,91.1232,90.3637,90.5009,84581.0
2020-03-19 15:30:00,99.01,100.0,98.6,99.44,55995.0,90.6107,91.5168,90.2355,91.0043,55995.0
2020-03-19 15:35:00,99.55,99.77,98.98,99.15,49052.0,91.1049,91.3063,90.5833,90.7389,49052.0
2020-03-19 15:40:00,99.22,99.92,99.1,99.73,64382.0,90.8029,91.4435,90.6931,91.2697,64382.0
2020-03-19 15:45:00,99.77,99.88,99.34,99.58,61935.0,91.3063,91.4069,90.9128,91.1324,61935.0
2020-03-19 15:50:00,99.47,99.52,98.04,98.4,110529.0,91.0317,91.0775,89.723,90.0525,110529.0
2020-03-19 15:55:00,98.4,98.86,98.0,98.56,216195.0,90.0525,90.4735,89.6864,90.1989,216195.0
2020-03-20 09:30:00,99.2,99.49,97.73,98.61,322884.0,90.7846,91.05,89.4393,90.2447,322884.0
2020-03-20 09:35:00,98.09,99.03,96.5,97.29,20561.0,89.7688,90.6291,88.3137,89.0367,20561.0
2020-03-20 09:40:00,97.01,97.26,93.81,93.97,44184.0,88.7804,89.0092,85.8519,85.9983,44184.0
2020-03-20 09:45:00,93.87,94.92,93.1,94.18,66461.0,85.9068,86.8677,85.2021,86.1905,66461.0
2020-03-20 09:50:00,93.99,95.69,93.61,95.38,66007.0,86.0166,87.5724,85.6688,87.2887,66007.0
2020-03-20 09:55:00,95.46,96.35,95.21,95.77,11464.0,87.3619,88.1764,87.1331,87.6456,11464.0
2020-03-20 10:00:00,95.77,98.16,95.77,97.95,20788.0,87.6456,89.8329,87.6456,89.6407,20788.0
2020-03-20 10:05:00,97.96,98.91,97.68,98.34,37819.0,89.6498,90.5192,89.3936,89.9976,37819.0
2020-03-20 10:10:00,98.33,98.54,97.7,98.26,30853.0,89.9884,90.1806,89.4119,89.9244,30853.0
2020-03-20 10:15:00,98.27,99.1,98.24,98.79,36591.0,89.9335,90.6931,89.9061,90.4094,36591.0
2020-03-20 10:20:00,98.7,100.9,98.61,100.9,45553.0,90.327,92.3404,90.2447,92.3404,45553.0
2020-03-20 10:25:00,100.9,102.44,100.79,102.13,67139.0,92.3404,93.7498,92.2397,93.4661,67139.0
2020-03-20 10:30:00,102.15,103.19,101.88,103.13,38146.0,93.4844,94.4361,93.2373,94.3812,38146.0
2020-03-20 10:35:00,103.15,103.47,102.75,103.2,52850.0,94.3995,94.6924,94.0335,94.4453,52850.0
2020-03-20 10:40:00,103.2,103.93,103.03,103.23,55294.0,94.4453,95.1134,94.2897,94.4728,55294.0
2020-03-20 10:45:00,103.28,103.47,102.48,102.99,47226.0,94.5185,94.6924,93.7864,94.2531,47226.0
2020-03-20 10:50:00,103.0,103.14,102.5,102.51,34630.0,94.2623,94.3904,93.8047,93.8138,34630.0
2020-03-20 10:55:00,102.52,103.08,102.14,102.47,31712.0,93.823,94.3355,93.4752,93.7772,31712.0
2020-03-20 11:00:00,102.65,102.96,102.2,102.2,51052.0,93.942,94.2257,93.5301,93.5301,51052.0
2020-03-20 11:05:00,102.14,102.99,101.93,102.9,49016.0,93.4752,94.2531,93.283,94.1707,49016.0
2020-03-20 11:10:00,102.82,103.03,101.33,101.33,51681.0,94.0975,94.2897,92.7339,92.7339,51681.0
2020-03-20 11:15:00,101.38,101.6,100.67,101.06,39918.0,92.7797,92.981,92.1299,92.4868,39918.0
2020-03-20 11:20:00,100.81,100.81,98.73,99.52,34933.0,92.258,92.258,90.3545,91.0775,34933.0
2020-03-20 11:25:00,99.29,100.61,99.24,100.26,27656.0,90.867,92.075,90.8212,91.7547,27656.0
2020-03-20 11:30:00,100.27,100.55,99.41,100.14,22703.0,91.7639,92.0201,90.9768,91.6449,22703.0
2020-03-20 11:35:00,100.2,101.0,100.05,100.84,47903.0,91.6998,92.4319,91.5625,92.2855,47903.0
2020-03-20 11:40:00,100.98,101.46,100.1,101.19,25975.0,92.4136,92.8529,91.6083,92.6058,25975.0
2020-03-20 11:45:00,101.07,102.07,100.63,101.99,14087.0,92.496,93.4112,92.0933,93.3379,14087.0
2020-03-20 11:50:00,101.91,102.33,101.45,101.91,21716.0,93.2647,93.6491,92.8438,93.2647,21716.0
2020-03-20 11:55:00,102.0,102.04,100.9,101.09,41875.0,93.3471,93.3837,92.3404,92.5143,41875.0
2020-03-20 12:00:00,101.2,102.03,101.19,101.48,50907.0,92.615,93.3746,92.6058,92.8712,50907.0
2020-03-20 12:05:00,101.47,102.0,100.69,101.06,27120.0,92.8621,93.3471,92.1482,92.4868,27120.0
2020-03-20 12:10:00,101.24,102.7,101.04,102.1,24653.0,92.6516,93.9877,92.4685,93.4386,24653.0
2020-03-20 12:15:00,102.12,102.77,101.84,102.08,13654.0,93.4569,94.0518,93.2007,93.4203,13654.0
2020-03-20 12:20:00,102.09,102.56,100.99,102.04,42725.0,93.4295,93.8596,92.4228,93.3837,42725.0
2020-03-20 12:25:00,101.81,102.2,101.17,102.12,19796.0,93.1732,93.5301,92.5875,93.4569,19796.0
2020-03-20 12:30:00,101.68,102.8,101.68,102.35,30719.0,93.0542,94.0792,93.0542,93.6674,30719.0
2020-03-20 12:35:00,102.48,102.76,101.91,102.33,20165.0,93.7864,94.0426,93.2647,93.6491,20165.0
2020-03-20 12:40:00,102.19,102.8,101.6,102.46,27712.0,93.521,94.0792,92.981,93.7681,27712.0
2020-03-20 12:45:00,102.45,103.18,102.45,102.67,30447.0,93.7589,94.427,93.7589,93.9603,30447.0
2020-03-20 12:50:00,102.5,103.04,102.3,102.85,17017.0,93.8047,94.2989,93.6216,94.125,17017.0
2020-03-20 12:55:00,102.99,103.2,102.29,102.65,42231.0,94.2531,94.4453,93.6125,93.942,42231.0
2020-03-20 13:00:00,102.55,103.44,102.52,102.74,24265.0,93.8504,94.6649,93.823,94.0243,24265.0
2020-03-20 13:05:00,102.93,103.51,102.51,103.23,20071.0,94.1982,94.729,93.8138,94.4728,20071.0
2020-03-20 13:10:00,103.09,103.45,102.61,102.61,25882.0,94.3446,94.6741,93.9054,93.9054,25882.0
2020-03-20 13:15:00,102.67,103.42,102.58,103.32,32918.0,93.9603,94.6466,93.8779,94.5551,32918.0
2020-03-20 13:20:00,103.25,103.57,102.44,102.91,26888.0,94.4911,94.7839,93.7498,94.1799,26888.0
2020-03-20 13:25:00,102.81,102.95,102.0,102.58,44923.0,94.0884,94.2165,93.3471,93.8779,44923.0
2020-03-20 13:30:00,102.84,103.36,102.46,102.65,34741.0,94.1158,94.5917,93.7681,93.942,34741.0
2020-03-20 13:35:00,102.65,103.15,102.2,103.05,29544.0,93.942,94.3995,93.5301,94.308,29544.0
2020-03-20 13:40:00,102.91,103.5,102.24,103.3,42686.0,94.1799,94.7198,93.5667,94.5368,42686.0
2020-03-20 13:45:00,103.33,103.98,103.1,103.13,36820.0,94.5643,95.1591,94.3538,94.3812,36820.0
2020-03-20 13:50:00,103.23,103.23,102.65,102.86,28039.0,94.4728,94.4728,93.942,94.1341,28039.0
2020-03-20 13:55:00,102.85,103.94,102.63,103.94,21312.0,94.125,95.1225,93.9237,95.1225,21312.0
2020-03-20 14:00:00,103.69,103.84,102.02,102.42,57415.0,94.8937,95.031,93.3654,93.7315,57415.0
2020-03-20 14:05:00,102.4,103.23,102.39,103.09,21888.0,93.7132,94.4728,93.704,94.3446,21888.0
2020-03-20 14:10:00,103.13,103.37,101.43,101.64,34231.0,94.3812,94.6009,92.8255,93.0176,34231.0
2020-03-20 14:15:00,101.5,101.93,101.12,101.67,20208.0,92.8895,93.283,92.5418,93.0451,20208.0
2020-03-20 14:20:00,101.75,101.86,101.17,101.44,35712.0,93.1183,93.219,92.5875,92.8346,35712.0
2020-03-20 14:25:00,101.36,101.86,101.01,101.62,31622.0,92.7614,93.219,92.4411,92.9993,31622.0
2020-03-20 14:30:00,101.42,102.07,100.93,100.97,26578.0,92.8163,93.4112,92.3679,92.4045,26578.0
2020-03-20 14:35:00,100.97,101.21,100.5,100.84,42835.0,92.4045,92.6241,91.9743,92.2855,42835.0
2020-03-20 14:40:00,100.73,101.51,100.41,101.51,43229.0,92.1848,92.8987,91.892,92.8987,43229.0
2020-03-20 14:45:00,101.34,101.94,101.3,101.66,22451.0,92.7431,93.2922,92.7065,93.0359,22451.0
2020-03-20 14:50:00,101.53,101.75,100.28,100.75,37223.0,92.917,93.1183,91.773,92.2031,37223.0
2020-03-20 14:55:00,100.76,101.25,100.22,100.92,39934.0,92.2123,92.6607,91.7181,92.3587,39934.0
2020-03-20 15:00:00,100.93,101.57,100.58,100.95,50350.0,92.3679,92.9536,92.0476,92.3862,50350.0
2020-03-20 15:05:00,100.93,101.75,100.59,101.12,34892.0,92.3679,93.1183,92.0567,92.5418,34892.0
2020-03-20 15:10:00,101.14,101.73,100.7,101.61,60669.0,92.5601,93.1,92.1574,92.9902,60669.0
2020-03-20 15:15:00,101.6,101.79,100.14,100.33,38466.0,92.981,93.1549,91.6449,91.8188,38466.0
2020-03-20 15:20:00,100.15,101.38,100.0,100.94,41095.0,91.654,92.7797,91.5168,92.377,41095.0
2020-03-20 15:25:00,100.84,102.73,100.67,102.39,52760.0,92.2855,94.0152,92.1299,93.704,52760.0
2020-03-20 15:30:00,102.53,103.43,102.28,103.43,73894.0,93.8321,94.6558,93.6033,94.6558,73894.0
2020-03-20 15:35:00,103.29,103.39,101.3,101.98,60242.0,94.5277,94.6192,92.7065,93.3288,60242.0
2020-03-20 15:40:00,101.89,102.66,101.41,102.31,81794.0,93.2464,93.9511,92.8071,93.6308,81794.0
2020-03-20 15:45:00,102.3,102.46,101.41,101.54,77555.0,93.6216,93.7681,92.8071,92.9261,77555.0
2020-03-20 15:50:00,101.43,101.85,100.66,101.6,104110.0,92.8255,93.2098,92.1208,92.981,104110.0
2020-03-20 15:55:00,101.56,102.15,100.53,101.53,250489.0,92.9444,93.4844,92.0018,92.917,250489.0
2020-03-23 09:30:00,97.31,99.88,94.05,99.64,126498.0,89.055,91.4069,86.0715,91.1873,126498.0
2020-03-23 09:35:00,99.43,99.72,96.02,96.44,35581.0,90.9951,91.2605,87.8744,88.2588,35581.0
2020-03-23 09:40:00,96.86,97.64,95.48,97.64,50689.0,88.6431,89.357,87.3802,89.357,50689.0
2020-03-23 09:45:00,97.46,99.17,96.6,99.06,41418.0,89.1922,90.7572,88.4052,90.6565,41418.0
2020-03-23 09:50:00,99.22,100.23,98.7,99.7,68292.0,90.8029,91.7273,90.327,91.2422,68292.0
2020-03-23 09:55:00,99.71,100.54,99.14,100.41,31097.0,91.2514,92.011,90.7297,91.892,31097.0
2020-03-23 10:00:00,100.4,100.4,98.69,99.13,23338.0,91.8828,91.8828,90.3179,90.7206,23338.0
2020-03-23 10:05:00,99.28,100.39,99.28,100.3,19846.0,90.8578,91.8737,90.8578,91.7913,19846.0
2020-03-23 10:10:00,100.39,101.3,100.3,100.66,27048.0,91.8737,92.7065,91.7913,92.1208,27048.0
2020-03-23 10:15:00,100.72,101.05,99.41,99.42,24401.0,92.1757,92.4777,90.9768,90.986,24401.0
2020-03-23 10:20:00,99.36,100.51,98.7,100.51,18622.0,90.9311,91.9835,90.327,91.9835,18622.0
2020-03-23 10:25:00,100.52,101.29,100.29,100.99,16430.0,91.9926,92.6973,91.7822,92.4228,16430.0
2020-03-23 10:30:00,100.71,100.71,99.36,99.45,18469.0,92.1665,92.1665,90.9311,91.0134,18469.0
2020-03-23 10:35:00,99.44,100.12,99.43,99.64,20457.0,91.0043,91.6266,90.9951,91.1873,20457.0
2020-03-23 10:40:00,99.76,101.55,99.76,101.01,43098.0,91.2971,92.9353,91.2971,92.4411,43098.0
2020-03-23 10:45:00,101.06,101.17,100.02,100.61,50297.0,92.4868,92.5875,91.5351,92.075,50297.0
2020-03-23 10:50:00,100.69,100.72,99.57,99.63,27510.0,92.1482,92.1757,91.1232,91.1782,27510.0
2020-03-23 10:55:00,99.59,99.64,97.61,98.1,20665.0,91.1415,91.1873,89.3295,89.7779,20665.0
2020-03-23 11:00:00,97.9,98.62,97.75,98.28,12450.0,89.5949,90.2538,89.4576,89.9427,12450.0
2020-03-23 11:05:00,98.46,98.9,97.54,98.33,17152.0,90.1074,90.5101,89.2655,89.9884,17152.0
2020-03-23 11:10:00,98.46,98.75,98.19,98.59,29642.0,90.1074,90.3728,89.8603,90.2264,29642.0
2020-03-23 11:15:00,98.38,98.57,97.01,97.24,25240.0,90.0342,90.2081,88.7804,88.9909,25240.0
2020-03-23 11:20:00,97.06,97.64,96.48,96.78,15241.0,88.8262,89.357,88.2954,88.5699,15241.0
2020-03-23 11:25:00,96.76,96.94,96.0,96.0,22089.0,88.5516,88.7163,87.8561,87.8561,22089.0
2020-03-23 11:30:00,96.11,96.5,95.81,95.87,43587.0,87.9568,88.3137,87.6822,87.7371,43587.0
2020-03-23 11:35:00,95.82,96.16,95.18,95.28,55336.0,87.6914,88.0025,87.1057,87.1972,55336.0
2020-03-23 11:40:00,95.13,95.38,93.78,93.98,26111.0,87.0599,87.2887,85.8244,86.0075,26111.0
2020-03-23 11:45:00,93.98,94.72,93.12,94.45,35897.0,86.0075,86.6847,85.2204,86.4376,35897.0
2020-03-23 11:50:00,94.68,94.89,94.0,94.39,27522.0,86.6481,86.8403,86.0258,86.3827,27522.0
2020-03-23 11:55:00,94.3,94.3,92.79,93.26,42269.0,86.3003,86.3003,84.9184,85.3485,42269.0
2020-03-23 12:00:00,93.27,95.11,93.14,94.51,36897.0,85.3577,87.0416,85.2387,86.4925,36897.0
2020-03-23 12:05:00,94.36,94.59,93.73,93.73,20712.0,86.3552,86.5657,85.7787,85.7787,20712.0
2020-03-23 12:10:00,93.87,94.13,93.19,93.83,29917.0,85.9068,86.1447,85.2845,85.8702,29917.0
2020-03-23 12:15:00,93.75,95.19,93.69,94.76,31494.0,85.797,87.1148,85.7421,86.7213,31494.0
2020-03-23 12:20:00,94.88,94.9,94.07,94.75,26945.0,86.8311,86.8494,86.0898,86.7121,26945.0
2020-03-23 12:25:00,94.66,94.67,93.56,94.04,21369.0,86.6298,86.6389,85.6231,86.0624,21369.0
2020-03-23 12:30:00,94.12,94.63,93.53,94.4,19414.0,86.1356,86.6023,85.5956,86.3918,19414.0
2020-03-23 12:35:00,94.55,95.14,94.41,94.95,12895.0,86.5291,87.069,86.401,86.8952,12895.0
2020-03-23 12:40:00,95.11,96.25,94.97,95.99,12171.0,87.0416,88.0849,86.9135,87.8469,12171.0
2020-03-23 12:45:00,95.83,97.25,95.64,97.09,34962.0,87.7005,89.0001,87.5266,88.8536,34962.0
2020-03-23 12:50:00,96.96,96.98,96.34,96.45,23904.0,88.7347,88.753,88.1672,88.2679,23904.0
2020-03-23 12:55:00,96.38,97.55,96.37,97.15,14509.0,88.2039,89.2746,88.1947,88.9085,14509.0
2020-03-23 13:00:00,97.13,97.27,96.73,97.04,54338.0,88.8902,89.0184,88.5242,88.8079,54338.0
2020-03-23 13:05:00,97.01,97.53,96.89,97.29,55443.0,88.7804,89.2563,88.6706,89.0367,55443.0
2020-03-23 13:10:00,97.45,98.2,97.23,97.98,15774.0,89.1831,89.8695,88.9817,89.6681,15774.0
2020-03-23 13:15:00,98.05,98.21,97.55,98.08,22301.0,89.7322,89.8786,89.2746,89.7596,22301.0
2020-03-23 13:20:00,97.93,98.28,97.49,98.22,16090.0,89.6224,89.9427,89.2197,89.8878,16090.0
2020-03-23 13:25:00,98.02,98.23,97.64,97.73,22369.0,89.7047,89.8969,89.357,89.4393,22369.0
2020-03-23 13:30:00,97.73,97.78,96.81,97.48,17718.0,89.4393,89.4851,88.5974,89.2105,17718.0
2020-03-23 13:35:00,97.38,97.48,96.53,96.71,80489.0,89.119,89.2105,88.3411,88.5059,80489.0
2020-03-23 13:40:00,96.68,97.54,96.56,96.72,32288.0,88.4784,89.2655,88.3686,88.515,32288.0
2020-03-23 13:45:00,96.75,98.26,96.52,98.26,31641.0,88.5425,89.9244,88.332,89.9244,31641.0
2020-03-23 13:50:00,98.07,98.18,96.58,96.82,32151.0,89.7505,89.8512,88.3869,88.6065,32151.0
2020-03-23 13:55:00,96.73,97.0,95.38,96.03,31698.0,88.5242,88.7713,87.2887,87.8835,31698.0
2020-03-23 14:00:00,96.14,96.56,95.48,96.29,16138.0,87.9842,88.3686,87.3802,88.1215,16138.0
2020-03-23 14:05:00,96.25,97.21,95.88,96.26,21181.0,88.0849,88.9634,87.7463,88.094,21181.0
2020-03-23 14:10:00,95.74,97.16,95.74,96.69,13295.0,87.6181,88.9177,87.6181,88.4876,13295.0
2020-03-23 14:15:00,96.81,97.16,96.45,96.64,24588.0,88.5974,88.9177,88.2679,88.4418,24588.0
2020-03-23 14:20:00,96.59,97.18,96.52,97.18,36712.0,88.396,88.936,88.332,88.936,36712.0
2020-03-23 14:25:00,97.15,97.44,96.42,97.26,23755.0,88.9085,89.1739,88.2405,89.0092,23755.0
2020-03-23 14:30:00,97.49,97.49,96.03,96.46,25701.0,89.2197,89.2197,87.8835,88.2771,25701.0
2020-03-23 14:35:00,96.45,96.88,95.89,96.48,26164.0,88.2679,88.6614,87.7554,88.2954,26164.0
2020-03-23 14:40:00,96.46,97.62,96.43,97.53,16227.0,88.2771,89.3387,88.2496,89.2563,16227.0
2020-03-23 14:45:00,97.52,97.52,96.4,97.14,24060.0,89.2471,89.2471,88.2222,88.8994,24060.0
2020-03-23 14:50:00,97.02,97.16,95.44,95.81,29447.0,88.7896,88.9177,87.3436,87.6822,29447.0
2020-03-23 14:55:00,95.62,95.88,95.0,95.25,31139.0,87.5083,87.7463,86.9409,87.1697,31139.0
2020-03-23 15:00:00,95.26,95.63,94.66,95.0,40661.0,87.1789,87.5175,86.6298,86.9409,40661.0
2020-03-23 15:05:00,95.0,95.22,93.57,93.61,45554.0,86.9409,87.1423,85.6322,85.6688,45554.0
2020-03-23 15:10:00,93.74,93.94,93.22,93.64,49649.0,85.7878,85.9708,85.3119,85.6963,49649.0
2020-03-23 15:15:00,93.59,94.19,93.53,93.62,44715.0,85.6505,86.1996,85.5956,85.678,44715.0
2020-03-23 15:20:00,93.62,93.78,93.04,93.32,49030.0,85.678,85.8244,85.1472,85.4034,49030.0
2020-03-23 15:25:00,93.25,93.83,92.83,92.89,51266.0,85.3394,85.8702,84.955,85.0099,51266.0
2020-03-23 15:30:00,92.97,93.22,92.3,92.61,86244.0,85.0831,85.3119,84.47,84.7537,86244.0
2020-03-23 15:35:00,92.62,93.12,92.04,92.87,64558.0,84.7628,85.2204,84.232,84.9916,64558.0
2020-03-23 15:40:00,92.74,93.87,92.59,93.63,55190.0,84.8726,85.9068,84.7354,85.6871,55190.0
2020-03-23 15:45:00,93.59,94.07,93.34,93.5,81240.0,85.6505,86.0898,85.4217,85.5682,81240.0
2020-03-23 15:50:00,93.49,94.92,93.19,94.88,98584.0,85.559,86.8677,85.2845,86.8311,98584.0
2020-03-23 15:55:00,94.96,95.31,94.2,94.2,232130.0,86.9043,87.2246,86.2088,86.2088,232130.0
2020-03-24 09:30:00,98.77,100.67,96.37,100.67,98830.0,90.3911,92.1299,88.1947,92.1299,98830.0
2020-03-24 09:35:00,100.55,101.87,99.13,99.24,53840.0,92.0201,93.2281,90.7206,90.8212,53840.0
2020-03-24 09:40:00,99.77,99.84,97.14,98.12,20190.0,91.3063,91.3703,88.8994,89.7962,20190.0
2020-03-24 09:45:00,98.13,100.1,97.54,99.75,36257.0,89.8054,91.6083,89.2655,91.288,36257.0
2020-03-24 09:50:00,99.95,100.98,99.27,100.37,30094.0,91.471,92.4136,90.8487,91.8554,30094.0
2020-03-24 09:55:00,100.37,100.7,99.81,100.38,24153.0,91.8554,92.1574,91.3429,91.8645,24153.0
2020-03-24 10:00:00,100.53,100.83,99.86,100.14,28303.0,92.0018,92.2764,91.3886,91.6449,28303.0
2020-03-24 10:05:00,100.26,100.85,99.76,99.77,31946.0,91.7547,92.2947,91.2971,91.3063,31946.0
2020-03-24 10:10:00,99.75,100.33,99.32,100.18,16313.0,91.288,91.8188,90.8944,91.6815,16313.0
2020-03-24 10:15:00,100.39,100.46,99.72,100.03,22507.0,91.8737,91.9377,91.2605,91.5442,22507.0
2020-03-24 10:20:00,100.06,100.78,99.99,100.76,26894.0,91.5717,92.2306,91.5076,92.2123,26894.0
2020-03-24 10:25:00,100.56,101.35,100.56,101.2,16420.0,92.0293,92.7522,92.0293,92.615,16420.0
2020-03-24 10:30:00,101.16,101.19,100.3,100.44,47089.0,92.5784,92.6058,91.7913,91.9194,47089.0
2020-03-24 10:35:00,100.44,100.51,99.9,100.25,37505.0,91.9194,91.9835,91.4252,91.7456,37505.0
2020-03-24 10:40:00,100.25,101.0,100.0,100.12,22803.0,91.7456,92.4319,91.5168,91.6266,22803.0
2020-03-24 10:45:00,100.04,100.34,99.38,99.5,25198.0,91.5534,91.8279,90.9494,91.0592,25198.0
2020-03-24 10:50:00,99.41,99.71,99.03,99.56,14584.0,90.9768,91.2514,90.6291,91.1141,14584.0
2020-03-24 10:55:00,99.56,99.84,98.92,98.93,14964.0,91.1141,91.3703,90.5284,90.5375,14964.0
2020-03-24 11:00:00,99.07,99.49,98.97,99.12,27094.0,90.6657,91.05,90.5741,90.7114,27094.0
2020-03-24 11:05:00,99.14,99.29,98.78,98.97,12326.0,90.7297,90.867,90.4003,90.5741,12326.0
2020-03-24 11:10:00,98.66,100.67,98.66,100.31,21050.0,90.2904,92.1299,90.2904,91.8005,21050.0
2020-03-24 11:15:00,100.19,100.32,99.39,99.82,15530.0,91.6906,91.8096,90.9585,91.352,15530.0
2020-03-24 11:20:00,99.75,99.97,99.34,99.37,12560.0,91.288,91.4893,90.9128,90.9402,12560.0
2020-03-24 11:25:00,99.37,99.85,99.27,99.84,7684.0,90.9402,91.3795,90.8487,91.3703,7684.0
2020-03-24 11:30:00,99.68,99.84,99.33,99.54,9744.0,91.2239,91.3703,90.9036,91.0958,9744.0
2020-03-24 11:35:00,99.45,100.1,99.44,100.06,17734.0,91.0134,91.6083,91.0043,91.5717,17734.0
2020-03-24 11:40:00,100.02,100.09,99.58,99.66,17022.0,91.5351,91.5991,91.1324,91.2056,17022.0
2020-03-24 11:45:00,99.7,100.09,99.31,99.63,38845.0,91.2422,91.5991,90.8853,91.1782,38845.0
2020-03-24 11:50:00,99.76,99.96,99.13,99.85,20896.0,91.2971,91.4802,90.7206,91.3795,20896.0
2020-03-24 11:55:00,99.84,100.25,99.8,100.0,18994.0,91.3703,91.7456,91.3337,91.5168,18994.0
2020-03-24 12:00:00,100.16,100.3,99.49,99.97,27400.0,91.6632,91.7913,91.05,91.4893,27400.0
2020-03-24 12:05:00,100.12,100.41,99.7,99.97,57750.0,91.6266,91.892,91.2422,91.4893,57750.0
2020-03-24 12:10:00,100.06,100.46,99.86,100.14,17657.0,91.5717,91.9377,91.3886,91.6449,17657.0
2020-03-24 12:15:00,100.08,100.47,99.96,100.41,12057.0,91.59,91.9469,91.4802,91.892,12057.0
2020-03-24 12:20:00,100.42,101.01,100.3,100.87,25916.0,91.9011,92.4411,91.7913,92.313,25916.0
2020-03-24 12:25:00,100.95,101.47,100.65,101.34,11432.0,92.3862,92.8621,92.1116,92.7431,11432.0
2020-03-24 12:30:00,101.34,101.65,100.94,101.5,14889.0,92.7431,93.0268,92.377,92.8895,14889.0
2020-03-24 12:35:00,101.62,101.74,100.89,101.74,23366.0,92.9993,93.1092,92.3313,93.1092,23366.0
2020-03-24 12:40:00,101.58,101.74,101.11,101.3,22722.0,92.9627,93.1092,92.5326,92.7065,22722.0
2020-03-24 12:45:00,101.23,101.38,100.74,100.89,17757.0,92.6424,92.7797,92.194,92.3313,17757.0
2020-03-24 12:50:00,100.96,101.07,100.44,100.86,14447.0,92.3953,92.496,91.9194,92.3038,14447.0
2020-03-24 12:55:00,101.06,101.17,99.98,100.0,16866.0,92.4868,92.5875,91.4985,91.5168,16866.0
2020-03-24 13:00:00,99.94,100.35,99.38,99.4,16938.0,91.4619,91.8371,90.9494,90.9677,16938.0
2020-03-24 13:05:00,99.45,99.52,98.69,98.73,14085.0,91.0134,91.0775,90.3179,90.3545,14085.0
2020-03-24 13:10:00,98.63,99.02,98.45,98.87,22881.0,90.263,90.6199,90.0983,90.4826,22881.0
2020-03-24 13:15:00,98.76,99.33,98.63,99.01,22316.0,90.382,90.9036,90.263,90.6107,22316.0
2020-03-24 13:20:00,98.95,99.49,98.73,99.31,13801.0,90.5558,91.05,90.3545,90.8853,13801.0
2020-03-24 13:25:00,99.22,100.32,99.12,100.08,14480.0,90.8029,91.8096,90.7114,91.59,14480.0
2020-03-24 13:30:00,99.99,100.85,99.99,100.61,14685.0,91.5076,92.2947,91.5076,92.075,14685.0
2020-03-24 13:35:00,100.6,101.03,100.16,100.76,32606.0,92.0659,92.4594,91.6632,92.2123,32606.0
2020-03-24 13:40:00,100.85,101.07,100.19,100.9,26475.0,92.2947,92.496,91.6906,92.3404,26475.0
2020-03-24 13:45:00,100.96,101.14,100.3,100.67,14376.0,92.3953,92.5601,91.7913,92.1299,14376.0
2020-03-24 13:50:00,100.46,100.56,99.9,100.56,11808.0,91.9377,92.0293,91.4252,92.0293,11808.0
2020-03-24 13:55:00,100.64,100.64,100.13,100.15,7236.0,92.1025,92.1025,91.6357,91.654,7236.0
2020-03-24 14:00:00,100.15,100.38,99.59,99.7,49847.0,91.654,91.8645,91.1415,91.2422,49847.0
2020-03-24 14:05:00,99.75,100.16,99.57,99.74,10160.0,91.288,91.6632,91.1232,91.2788,10160.0
2020-03-24 14:10:00,99.73,99.94,99.28,99.48,19914.0,91.2697,91.4619,90.8578,91.0409,19914.0
2020-03-24 14:15:00,99.69,100.18,99.35,99.78,15405.0,91.2331,91.6815,90.9219,91.3154,15405.0
2020-03-24 14:20:00,99.61,100.16,99.61,100.12,6864.0,91.1598,91.6632,91.1598,91.6266,6864.0
2020-03-24 14:25:00,100.22,100.23,99.74,99.91,13807.0,91.7181,91.7273,91.2788,91.4344,13807.0
2020-03-24 14:30:00,99.78,99.99,99.12,99.76,20170.0,91.3154,91.5076,90.7114,91.2971,20170.0
2020-03-24 14:35:00,99.78,100.28,99.78,100.22,15532.0,91.3154,91.773,91.3154,91.7181,15532.0
2020-03-24 14:40:00,100.28,100.74,99.95,100.59,10259.0,91.773,92.194,91.471,92.0567,10259.0
2020-03-24 14:45:00,100.52,100.69,100.01,100.38,18863.0,91.9926,92.1482,91.5259,91.8645,18863.0
2020-03-24 14:50:00,100.52,100.82,100.31,100.8,15576.0,91.9926,92.2672,91.8005,92.2489,15576.0
2020-03-24 14:55:00,100.7,101.84,100.52,101.54,19237.0,92.1574,93.2007,91.9926,92.9261,19237.0
2020-03-24 15:00:00,101.55,101.7,101.26,101.7,14954.0,92.9353,93.0725,92.6699,93.0725,14954.0
2020-03-24 15:05:00,101.75,102.0,101.58,101.79,38905.0,93.1183,93.3471,92.9627,93.1549,38905.0
2020-03-24 15:10:00,101.78,101.82,101.15,101.7,37317.0,93.1458,93.1824,92.5692,93.0725,37317.0
2020-03-24 15:15:00,101.73,101.83,101.22,101.4,23620.0,93.1,93.1915,92.6333,92.798,23620.0
2020-03-24 15:20:00,101.28,101.72,100.84,101.24,30848.0,92.6882,93.0909,92.2855,92.6516,30848.0
2020-03-24 15:25:00,101.33,101.76,101.16,101.6,21120.0,92.7339,93.1275,92.5784,92.981,21120.0
2020-03-24 15:30:00,101.6,101.78,101.24,101.69,46360.0,92.981,93.1458,92.6516,93.0634,46360.0
2020-03-24 15:35:00,101.78,102.12,101.65,101.97,32136.0,93.1458,93.4569,93.0268,93.3196,32136.0
2020-03-24 15:40:00,101.96,102.12,101.65,101.94,41209.0,93.3105,93.4569,93.0268,93.2922,41209.0
2020-03-24 15:45:00,101.9,102.05,100.83,101.46,42419.0,93.2556,93.3929,92.2764,92.8529,42419.0
2020-03-24 15:50:00,101.55,102.37,101.55,101.98,108059.0,92.9353,93.6857,92.9353,93.3288,108059.0
2020-03-24 15:55:00,101.98,102.93,101.85,102.22,204755.0,93.3288,94.1982,93.2098,93.5484,204755.0
2020-03-25 09:30:00,101.69,101.8,98.31,101.35,84639.0,93.0634,93.1641,89.9701,92.7522,84639.0
2020-03-25 09:35:00,101.73,101.8,100.24,101.7,38487.0,93.1,93.1641,91.7364,93.0725,38487.0
2020-03-25 09:40:00,101.43,102.46,101.04,102.09,43316.0,92.8255,93.7681,92.4685,93.4295,43316.0
2020-03-25 09:45:00,101.96,102.13,99.56,99.83,33396.0,93.3105,93.4661,91.1141,91.3612,33396.0
2020-03-25 09:50:00,99.83,100.23,97.37,97.71,31629.0,91.3612,91.7273,89.1099,89.421,31629.0
2020-03-25 09:55:00,97.62,99.8,97.1,98.62,38942.0,89.3387,91.3337,88.8628,90.2538,38942.0
2020-03-25 10:00:00,98.89,99.3,97.65,98.03,44152.0,90.5009,90.8761,89.3661,89.7139,44152.0
2020-03-25 10:05:00,97.92,98.09,97.51,98.03,30179.0,89.6132,89.7688,89.238,89.7139,30179.0
2020-03-25 10:10:00,98.02,98.15,97.03,97.93,36033.0,89.7047,89.8237,88.7987,89.6224,36033.0
2020-03-25 10:15:00,98.0,98.72,97.82,98.11,20748.0,89.6864,90.3453,89.5217,89.7871,20748.0
2020-03-25 10:20:00,98.08,98.52,97.51,97.93,22187.0,89.7596,90.1623,89.238,89.6224,22187.0
2020-03-25 10:25:00,97.91,99.5,97.53,99.24,35210.0,89.6041,91.0592,89.2563,90.8212,35210.0
2020-03-25 10:30:00,99.2,100.23,99.14,99.47,32127.0,90.7846,91.7273,90.7297,91.0317,32127.0
2020-03-25 10:35:00,99.32,100.03,98.95,99.76,24984.0,90.8944,91.5442,90.5558,91.2971,24984.0
2020-03-25 10:40:00,99.65,100.39,99.16,100.28,40083.0,91.1965,91.8737,90.748,91.773,40083.0
2020-03-25 10:45:00,100.2,100.79,99.61,99.94,38942.0,91.6998,92.2397,91.1598,91.4619,38942.0
2020-03-25 10:50:00,100.1,100.83,99.76,99.76,31707.0,91.6083,92.2764,91.2971,91.2971,31707.0
2020-03-25 10:55:00,99.82,100.65,99.72,100.36,26904.0,91.352,92.1116,91.2605,91.8462,26904.0
2020-03-25 11:00:00,100.27,101.1,100.18,100.7,60394.0,91.7639,92.5234,91.6815,92.1574,60394.0
2020-03-25 11:05:00,100.78,101.98,100.54,101.57,27086.0,92.2306,93.3288,92.011,92.9536,27086.0
2020-03-25 11:10:00,101.54,102.01,101.05,101.8,38940.0,92.9261,93.3562,92.4777,93.1641,38940.0
2020-03-25 11:15:00,101.72,102.44,101.63,101.74,43952.0,93.0909,93.7498,93.0085,93.1092,43952.0
2020-03-25 11:20:00,101.68,102.0,101.16,101.63,30115.0,93.0542,93.3471,92.5784,93.0085,30115.0
2020-03-25 11:25:00,101.37,101.95,100.84,101.15,17793.0,92.7705,93.3013,92.2855,92.5692,17793.0
2020-03-25 11:30:00,101.15,101.15,100.26,100.59,31996.0,92.5692,92.5692,91.7547,92.0567,31996.0
2020-03-25 11:35:00,100.48,101.2,99.9,100.68,22255.0,91.956,92.615,91.4252,92.1391,22255.0
2020-03-25 11:40:00,100.69,100.97,100.53,100.92,19651.0,92.1482,92.4045,92.0018,92.3587,19651.0
2020-03-25 11:45:00,100.94,101.88,100.67,101.65,19778.0,92.377,93.2373,92.1299,93.0268,19778.0
2020-03-25 11:50:00,101.61,102.07,101.29,101.8,17134.0,92.9902,93.4112,92.6973,93.1641,17134.0
2020-03-25 11:55:00,101.8,102.04,101.51,101.88,14060.0,93.1641,93.3837,92.8987,93.2373,14060.0
2020-03-25 12:00:00,101.91,102.82,101.75,102.77,23547.0,93.2647,94.0975,93.1183,94.0518,23547.0
2020-03-25 12:05:00,102.64,102.94,102.34,102.75,25866.0,93.9328,94.2074,93.6583,94.0335,25866.0
2020-03-25 12:10:00,102.75,103.38,102.67,103.37,26679.0,94.0335,94.61,93.9603,94.6009,26679.0
2020-03-25 12:15:00,103.47,103.88,103.14,103.35,22411.0,94.6924,95.0676,94.3904,94.5826,22411.0
2020-03-25 12:20:00,103.49,103.82,103.24,103.72,27670.0,94.7107,95.0127,94.4819,94.9212,27670.0
2020-03-25 12:25:00,103.72,104.26,103.54,104.14,18904.0,94.9212,95.4154,94.7565,95.3056,18904.0
2020-03-25 12:30:00,104.14,104.47,103.87,104.46,47383.0,95.3056,95.6076,95.0585,95.5984,47383.0
2020-03-25 12:35:00,104.38,104.96,104.25,104.96,22838.0,95.5252,96.056,95.4062,96.056,22838.0
2020-03-25 12:40:00,104.79,105.27,104.62,105.17,19925.0,95.9004,96.3397,95.7448,96.2482,19925.0
2020-03-25 12:45:00,105.26,105.54,105.06,105.51,14432.0,96.3305,96.5868,96.1475,96.5593,14432.0
2020-03-25 12:50:00,105.5,105.84,104.77,104.89,16107.0,96.5502,96.8613,95.8821,95.9919,16107.0
2020-03-25 12:55:00,104.87,105.09,104.55,104.92,20165.0,95.9736,96.175,95.6808,96.0194,20165.0
2020-03-25 13:00:00,104.94,105.46,104.76,105.21,21427.0,96.0377,96.5136,95.873,96.2848,21427.0
2020-03-25 13:05:00,105.09,105.45,105.0,105.21,93449.0,96.175,96.5044,96.0926,96.2848,93449.0
2020-03-25 13:10:00,105.31,105.78,105.06,105.52,12947.0,96.3763,96.8064,96.1475,96.5685,12947.0
2020-03-25 13:15:00,105.51,106.45,105.5,106.37,22569.0,96.5593,97.4196,96.5502,97.3464,22569.0
2020-03-25 13:20:00,106.34,106.78,106.13,106.78,27201.0,97.3189,97.7216,97.1267,97.7216,27201.0
2020-03-25 13:25:00,106.62,106.86,106.35,106.81,20154.0,97.5752,97.7948,97.3281,97.7491,20154.0
2020-03-25 13:30:00,106.94,106.95,106.0,106.56,32793.0,97.868,97.8772,97.0078,97.5203,32793.0
2020-03-25 13:35:00,106.56,107.36,106.31,107.08,17362.0,97.5203,98.2524,97.2915,97.9961,17362.0
2020-03-25 13:40:00,107.24,107.86,107.03,107.49,16969.0,98.1426,98.71,97.9504,98.3714,16969.0
2020-03-25 13:45:00,107.59,107.84,107.12,107.33,26238.0,98.4629,98.6917,98.0328,98.2249,26238.0
2020-03-25 13:50:00,107.36,108.35,107.14,108.03,27434.0,98.2524,99.1584,98.0511,98.8656,27434.0
2020-03-25 13:55:00,107.9,107.95,107.29,107.58,21275.0,98.7466,98.7923,98.1883,98.4537,21275.0
2020-03-25 14:00:00,107.58,107.73,107.06,107.06,45624.0,98.4537,98.591,97.9778,97.9778,45624.0
2020-03-25 14:05:00,107.07,107.18,105.93,106.13,20716.0,97.987,98.0877,96.9437,97.1267,20716.0
2020-03-25 14:10:00,106.25,106.35,105.84,106.31,36870.0,97.2366,97.3281,96.8613,97.2915,36870.0
2020-03-25 14:15:00,106.19,106.38,105.8,106.17,41835.0,97.1817,97.3555,96.8247,97.1633,41835.0
2020-03-25 14:20:00,106.03,106.42,105.82,105.93,40265.0,97.0352,97.3921,96.843,96.9437,40265.0
2020-03-25 14:25:00,105.9,106.19,105.38,105.83,28615.0,96.9163,97.1817,96.4404,96.8522,28615.0
2020-03-25 14:30:00,105.8,105.96,104.85,105.13,17139.0,96.8247,96.9712,95.9553,96.2116,17139.0
2020-03-25 14:35:00,105.27,105.95,104.95,105.61,22695.0,96.3397,96.962,96.0468,96.6509,22695.0
2020-03-25 14:40:00,105.6,105.6,104.75,105.2,22746.0,96.6417,96.6417,95.8638,96.2756,22746.0
2020-03-25 14:45:00,105.25,105.84,105.19,105.57,28826.0,96.3214,96.8613,96.2665,96.6142,28826.0
2020-03-25 14:50:00,105.61,105.83,105.21,105.75,20084.0,96.6509,96.8522,96.2848,96.779,20084.0
2020-03-25 14:55:00,105.87,106.74,105.64,106.06,24823.0,96.8888,97.685,96.6783,97.0627,24823.0
2020-03-25 15:00:00,106.19,106.87,105.97,106.67,31168.0,97.1817,97.804,96.9803,97.6209,31168.0
2020-03-25 15:05:00,106.64,107.04,106.46,106.96,38975.0,97.5935,97.9595,97.4287,97.8863,38975.0
2020-03-25 15:10:00,106.94,107.2,105.99,106.08,40876.0,97.868,98.106,96.9986,97.081,40876.0
2020-03-25 15:15:00,106.14,106.21,105.79,106.02,35145.0,97.1359,97.2,96.8156,97.0261,35145.0
2020-03-25 15:20:00,106.08,106.19,105.63,105.73,38097.0,97.081,97.1817,96.6692,96.7607,38097.0
2020-03-25 15:25:00,105.76,106.11,105.14,105.15,69546.0,96.7881,97.1084,96.2207,96.2299,69546.0
2020-03-25 15:30:00,105.19,105.63,104.89,105.14,50898.0,96.2665,96.6692,95.9919,96.2207,50898.0
2020-03-25 15:35:00,105.06,105.61,104.91,105.01,46569.0,96.1475,96.6509,96.0102,96.1018,46569.0
2020-03-25 15:40:00,105.02,105.27,104.04,104.3,61315.0,96.1109,96.3397,95.214,95.452,61315.0
2020-03-25 15:45:00,104.3,104.69,103.45,103.53,52012.0,95.452,95.8089,94.6741,94.7473,52012.0
2020-03-25 15:50:00,103.54,103.58,101.38,102.51,106591.0,94.7565,94.7931,92.7797,93.8138,106591.0
2020-03-25 15:55:00,102.62,102.78,100.88,101.79,194433.0,93.9145,94.0609,92.3221,93.1549,194433.0
2020-03-26 09:30:00,102.82,103.83,102.07,103.83,61803.0,94.0975,95.0219,93.4112,95.0219,61803.0
2020-03-26 09:35:00,104.12,104.34,103.32,103.44,18951.0,95.2873,95.4886,94.5551,94.6649,18951.0
2020-03-26 09:40:00,103.5,103.74,102.11,102.11,21171.0,94.7198,94.9395,93.4478,93.4478,21171.0
2020-03-26 09:45:00,102.4,102.4,100.5,101.33,21137.0,93.7132,93.7132,91.9743,92.7339,21137.0
2020-03-26 09:50:00,100.99,102.88,100.54,102.88,14681.0,92.4228,94.1524,92.011,94.1524,14681.0
2020-03-26 09:55:00,102.49,103.28,102.24,102.33,27231.0,93.7955,94.5185,93.5667,93.6491,27231.0
2020-03-26 10:00:00,102.45,102.89,101.47,102.2,29189.0,93.7589,94.1616,92.8621,93.5301,29189.0
2020-03-26 10:05:00,102.39,104.85,102.28,104.85,53979.0,93.704,95.9553,93.6033,95.9553,53979.0
2020-03-26 10:10:00,104.71,105.31,103.9,104.72,23422.0,95.8272,96.3763,95.0859,95.8364,23422.0
2020-03-26 10:15:00,104.57,106.03,104.55,105.73,13202.0,95.6991,97.0352,95.6808,96.7607,13202.0
2020-03-26 10:20:00,106.04,107.18,105.51,105.6,11488.0,97.0444,98.0877,96.5593,96.6417,11488.0
2020-03-26 10:25:00,105.53,106.03,105.14,105.77,9665.0,96.5776,97.0352,96.2207,96.7973,9665.0
2020-03-26 10:30:00,105.96,107.56,105.89,107.56,13754.0,96.9712,98.4354,96.9071,98.4354,13754.0
2020-03-26 10:35:00,107.19,107.29,105.4,106.28,16240.0,98.0968,98.1883,96.4587,97.264,16240.0
2020-03-26 10:40:00,106.2,106.26,105.31,106.12,19202.0,97.1908,97.2457,96.3763,97.1176,19202.0
2020-03-26 10:45:00,106.12,106.55,105.16,105.56,9818.0,97.1176,97.5111,96.239,96.6051,9818.0
2020-03-26 10:50:00,105.71,106.08,105.37,105.76,8319.0,96.7424,97.081,96.4312,96.7881,8319.0
2020-03-26 10:55:00,105.65,106.5,105.47,106.01,40662.0,96.6875,97.4654,96.5227,97.0169,40662.0
2020-03-26 11:00:00,106.11,106.45,105.19,106.42,28341.0,97.1084,97.4196,96.2665,97.3921,28341.0
2020-03-26 11:05:00,106.5,106.61,105.6,106.45,12616.0,97.4654,97.566,96.6417,97.4196,12616.0
2020-03-26 11:10:00,106.27,107.36,106.27,107.28,20116.0,97.2549,98.2524,97.2549,98.1792,20116.0
2020-03-26 11:15:00,107.32,108.3,107.25,108.3,26940.0,98.2158,99.1127,98.1517,99.1127,26940.0
2020-03-26 11:20:00,108.3,108.3,107.53,107.82,19609.0,99.1127,99.1127,98.408,98.6734,19609.0
2020-03-26 11:25:00,108.0,108.03,107.5,107.82,21319.0,98.8381,98.8656,98.3805,98.6734,21319.0
2020-03-26 11:30:00,107.71,108.78,107.69,108.35,17604.0,98.5727,99.5519,98.5544,99.1584,17604.0
2020-03-26 11:35:00,108.34,108.48,107.64,108.1,13056.0,99.1493,99.2774,98.5086,98.9296,13056.0
2020-03-26 11:40:00,108.08,108.08,107.53,107.72,7232.0,98.9113,98.9113,98.408,98.5819,7232.0
2020-03-26 11:45:00,107.65,107.75,107.1,107.75,21704.0,98.5178,98.6093,98.0145,98.6093,21704.0
2020-03-26 11:50:00,107.78,108.4,107.48,108.09,23398.0,98.6368,99.2042,98.3622,98.9205,23398.0
2020-03-26 11:55:00,108.06,108.06,107.3,108.0,12007.0,98.893,98.893,98.1975,98.8381,12007.0
2020-03-26 12:00:00,108.0,108.21,107.49,107.75,12397.0,98.8381,99.0303,98.3714,98.6093,12397.0
2020-03-26 12:05:00,107.8,107.85,107.32,107.43,10323.0,98.6551,98.7008,98.2158,98.3165,10323.0
2020-03-26 12:10:00,107.41,107.47,106.96,106.99,11696.0,98.2982,98.3531,97.8863,97.9138,11696.0
2020-03-26 12:15:00,107.12,107.4,106.87,107.0,16861.0,98.0328,98.289,97.804,97.9229,16861.0
2020-03-26 12:20:00,107.05,107.24,106.31,106.85,20278.0,97.9687,98.1426,97.2915,97.7857,20278.0
2020-03-26 12:25:00,106.85,107.73,106.72,107.72,15538.0,97.7857,98.591,97.6667,98.5819,15538.0
2020-03-26 12:30:00,107.68,108.49,107.59,108.47,12946.0,98.5453,99.2865,98.4629,99.2682,12946.0
2020-03-26 12:35:00,108.48,108.62,107.7,108.13,11461.0,99.2774,99.4055,98.5636,98.9571,11461.0
2020-03-26 12:40:00,108.22,108.22,107.73,107.81,11784.0,99.0394,99.0394,98.591,98.6642,11784.0
2020-03-26 12:45:00,107.73,107.88,107.52,107.81,9629.0,98.591,98.7283,98.3988,98.6642,9629.0
2020-03-26 12:50:00,107.88,108.05,107.35,107.4,12612.0,98.7283,98.8839,98.2432,98.289,12612.0
2020-03-26 12:55:00,107.39,107.97,107.14,107.97,10716.0,98.2799,98.8106,98.0511,98.8106,10716.0
2020-03-26 13:00:00,107.98,108.22,107.77,108.16,8740.0,98.8198,99.0394,98.6276,98.9845,8740.0
2020-03-26 13:05:00,108.11,108.52,107.57,107.67,21417.0,98.9388,99.314,98.4446,98.5361,21417.0
2020-03-26 13:10:00,107.54,107.71,106.94,107.01,14720.0,98.4171,98.5727,97.868,97.9321,14720.0
2020-03-26 13:15:00,106.98,107.48,106.86,107.09,16084.0,97.9046,98.3622,97.7948,98.0053,16084.0
2020-03-26 13:20:00,106.92,107.16,106.55,107.11,15406.0,97.8497,98.0694,97.5111,98.0236,15406.0
2020-03-26 13:25:00,107.15,107.45,106.91,107.03,9339.0,98.0602,98.3348,97.8406,97.9504,9339.0
2020-03-26 13:30:00,107.08,107.19,106.59,107.16,17098.0,97.9961,98.0968,97.5477,98.0694,17098.0
2020-03-26 13:35:00,107.05,107.41,106.87,107.39,16344.0,97.9687,98.2982,97.804,98.2799,16344.0
2020-03-26 13:40:00,107.5,107.82,107.45,107.72,18309.0,98.3805,98.6734,98.3348,98.5819,18309.0
2020-03-26 13:45:00,107.8,108.46,107.73,108.46,10444.0,98.6551,99.2591,98.591,99.2591,10444.0
2020-03-26 13:50:00,108.53,108.6,108.09,108.21,16154.0,99.3231,99.3872,98.9205,99.0303,16154.0
2020-03-26 13:55:00,108.2,108.24,107.86,108.21,18247.0,99.0211,99.0577,98.71,99.0303,18247.0
2020-03-26 14:00:00,108.27,108.35,107.84,108.06,15286.0,99.0852,99.1584,98.6917,98.893,15286.0
2020-03-26 14:05:00,108.03,108.09,107.07,107.29,25906.0,98.8656,98.9205,97.987,98.1883,25906.0
2020-03-26 14:10:00,107.28,107.91,107.15,107.82,17443.0,98.1792,98.7557,98.0602,98.6734,17443.0
2020-03-26 14:15:00,107.75,108.48,107.7,108.28,35208.0,98.6093,99.2774,98.5636,99.0944,35208.0
2020-03-26 14:20:00,108.36,109.41,108.36,109.12,48663.0,99.1676,100.1285,99.1676,99.8631,48663.0
2020-03-26 14:25:00,109.15,109.74,109.04,109.48,18478.0,99.8905,100.4305,99.7899,100.1926,18478.0
2020-03-26 14:30:00,109.59,110.35,109.44,110.03,26769.0,100.2932,100.9887,100.1559,100.6959,26769.0
2020-03-26 14:35:00,109.93,110.13,108.93,108.95,79563.0,100.6044,100.7874,99.6892,99.7075,79563.0
2020-03-26 14:40:00,108.98,109.2,108.43,108.64,29950.0,99.735,99.9363,99.2316,99.4238,29950.0
2020-03-26 14:45:00,108.58,109.13,108.52,108.69,17113.0,99.3689,99.8722,99.314,99.4696,17113.0
2020-03-26 14:50:00,108.7,109.12,108.68,108.73,13196.0,99.4787,99.8631,99.4604,99.5062,13196.0
2020-03-26 14:55:00,108.75,109.36,108.63,109.03,18347.0,99.5245,100.0827,99.4147,99.7807,18347.0
2020-03-26 15:00:00,109.0,109.0,108.36,108.57,17547.0,99.7533,99.7533,99.1676,99.3597,17547.0
2020-03-26 15:05:00,108.66,108.73,108.13,108.13,17482.0,99.4421,99.5062,98.9571,98.9571,17482.0
2020-03-26 15:10:00,108.21,108.52,108.03,108.22,18978.0,99.0303,99.314,98.8656,99.0394,18978.0
2020-03-26 15:15:00,108.25,108.96,107.93,108.9,16319.0,99.0669,99.7167,98.774,99.6618,16319.0
2020-03-26 15:20:00,108.82,108.88,108.0,108.14,19030.0,99.5885,99.6435,98.8381,98.9662,19030.0
2020-03-26 15:25:00,108.22,109.14,108.08,109.13,20837.0,99.0394,99.8814,98.9113,99.8722,20837.0
2020-03-26 15:30:00,109.14,109.76,108.89,109.19,21686.0,99.8814,100.4488,99.6526,99.9272,21686.0
2020-03-26 15:35:00,109.19,109.19,107.47,108.0,57053.0,99.9272,99.9272,98.3531,98.8381,57053.0
2020-03-26 15:40:00,108.04,108.21,107.43,107.69,56333.0,98.8747,99.0303,98.3165,98.5544,56333.0
2020-03-26 15:45:00,107.6,107.89,107.15,107.52,50101.0,98.472,98.7374,98.0602,98.3988,50101.0
2020-03-26 15:50:00,107.53,109.38,107.53,109.14,206434.0,98.408,100.101,98.408,99.8814,206434.0
2020-03-26 15:55:00,109.18,109.58,108.16,108.86,318844.0,99.918,100.2841,98.9845,99.6251,318844.0
2020-03-27 09:30:00,104.81,106.11,104.81,105.04,38572.0,95.9187,97.1084,95.9187,96.1292,38572.0
2020-03-27 09:35:00,105.0,105.88,104.85,105.57,18627.0,96.0926,96.8979,95.9553,96.6142,18627.0
2020-03-27 09:40:00,105.56,106.3,105.27,105.35,23793.0,96.6051,97.2823,96.3397,96.4129,23793.0
2020-03-27 09:45:00,105.27,105.35,104.08,104.26,38580.0,96.3397,96.4129,95.2506,95.4154,38580.0
2020-03-27 09:50:00,104.39,106.53,104.39,106.18,21896.0,95.5343,97.4928,95.5343,97.1725,21896.0
2020-03-27 09:55:00,106.03,107.22,105.7,106.94,29026.0,97.0352,98.1243,96.7332,97.868,29026.0
2020-03-27 10:00:00,106.94,107.4,106.53,107.01,18033.0,97.868,98.289,97.4928,97.9321,18033.0
2020-03-27 10:05:00,107.29,108.55,107.11,108.37,15779.0,98.1883,99.3414,98.0236,99.1767,15779.0
2020-03-27 10:10:00,108.64,109.16,108.11,108.71,20015.0,99.4238,99.8997,98.9388,99.4879,20015.0
2020-03-27 10:15:00,108.69,108.84,108.35,108.59,17511.0,99.4696,99.6068,99.1584,99.3781,17511.0
2020-03-27 10:20:00,108.49,109.44,108.17,108.56,14712.0,99.2865,100.1559,98.9937,99.3506,14712.0
2020-03-27 10:25:00,108.44,109.35,108.42,109.19,16538.0,99.2408,100.0736,99.2225,99.9272,16538.0
2020-03-27 10:30:00,109.29,109.42,108.75,109.04,14861.0,100.0187,100.1376,99.5245,99.7899,14861.0
2020-03-27 10:35:00,109.05,109.3,108.82,109.22,15886.0,99.799,100.0278,99.5885,99.9546,15886.0
2020-03-27 10:40:00,109.3,110.31,109.27,110.1,23720.0,100.0278,100.9521,100.0004,100.76,23720.0
2020-03-27 10:45:00,110.13,110.69,109.68,110.45,17623.0,100.7874,101.2999,100.3756,101.0803,17623.0
2020-03-27 10:50:00,110.32,111.2,110.14,111.2,14935.0,100.9613,101.7666,100.7966,101.7666,14935.0
2020-03-27 10:55:00,111.44,111.79,110.92,111.39,33517.0,101.9863,102.3066,101.5104,101.9405,33517.0
2020-03-27 11:00:00,111.46,111.8,111.19,111.36,23987.0,102.0046,102.3157,101.7575,101.9131,23987.0
2020-03-27 11:05:00,111.38,111.44,110.29,110.8,65689.0,101.9314,101.9863,100.9338,101.4006,65689.0
2020-03-27 11:10:00,110.76,111.05,109.61,110.42,32522.0,101.364,101.6294,100.3115,101.0528,32522.0
2020-03-27 11:15:00,110.5,111.0,110.5,110.63,41241.0,101.126,101.5836,101.126,101.245,41241.0
2020-03-27 11:20:00,110.71,110.81,110.13,110.54,20757.0,101.3182,101.4097,100.7874,101.1626,20757.0
2020-03-27 11:25:00,110.67,111.0,110.01,110.43,41947.0,101.2816,101.5836,100.6776,101.062,41947.0
2020-03-27 11:30:00,110.52,111.21,110.52,111.12,45681.0,101.1443,101.7758,101.1443,101.6934,45681.0
2020-03-27 11:35:00,111.12,111.75,110.67,110.85,30223.0,101.6934,102.27,101.2816,101.4463,30223.0
2020-03-27 11:40:00,110.9,111.01,109.92,110.07,13906.0,101.4921,101.5928,100.5952,100.7325,13906.0
2020-03-27 11:45:00,110.06,110.47,109.81,110.25,25877.0,100.7233,101.0986,100.4946,100.8972,25877.0
2020-03-27 11:50:00,110.44,110.95,110.13,110.37,16358.0,101.0711,101.5378,100.7874,101.0071,16358.0
2020-03-27 11:55:00,110.21,110.36,109.44,109.79,18991.0,100.8606,100.9979,100.1559,100.4763,18991.0
2020-03-27 12:00:00,109.82,110.05,109.13,109.31,12408.0,100.5037,100.7142,99.8722,100.037,12408.0
2020-03-27 12:05:00,109.33,109.56,108.67,109.55,10425.0,100.0553,100.2658,99.4513,100.2566,10425.0
2020-03-27 12:10:00,109.51,109.94,109.39,109.54,11620.0,100.22,100.6135,100.1102,100.2475,11620.0
2020-03-27 12:15:00,109.49,110.13,109.21,110.12,9175.0,100.2017,100.7874,99.9455,100.7783,9175.0
2020-03-27 12:20:00,110.15,110.18,109.5,109.81,9254.0,100.8057,100.8332,100.2109,100.4946,9254.0
2020-03-27 12:25:00,110.12,110.18,109.69,110.0,19460.0,100.7783,100.8332,100.3847,100.6684,19460.0
2020-03-27 12:30:00,109.89,110.25,109.53,109.75,13281.0,100.5678,100.8972,100.2383,100.4396,13281.0
2020-03-27 12:35:00,109.76,109.94,109.57,109.7,17717.0,100.4488,100.6135,100.2749,100.3939,17717.0
2020-03-27 12:40:00,109.74,109.93,109.55,109.87,11992.0,100.4305,100.6044,100.2566,100.5495,11992.0
2020-03-27 12:45:00,109.9,109.92,108.6,108.88,15870.0,100.5769,100.5952,99.3872,99.6435,15870.0
2020-03-27 12:50:00,108.92,109.39,108.05,108.97,43998.0,99.6801,100.1102,98.8839,99.7258,43998.0
2020-03-27 12:55:00,108.93,109.14,108.75,109.05,16090.0,99.6892,99.8814,99.5245,99.799,16090.0
2020-03-27 13:00:00,108.99,109.31,108.76,108.89,18354.0,99.7441,100.037,99.5336,99.6526,18354.0
2020-03-27 13:05:00,109.01,109.01,108.38,108.38,9574.0,99.7624,99.7624,99.1859,99.1859,9574.0
2020-03-27 13:10:00,108.43,108.84,108.29,108.54,9191.0,99.2316,99.6068,99.1035,99.3323,9191.0
2020-03-27 13:15:00,108.64,109.01,108.37,108.94,18315.0,99.4238,99.7624,99.1767,99.6984,18315.0
2020-03-27 13:20:00,108.93,109.08,108.63,109.08,9811.0,99.6892,99.8265,99.4147,99.8265,9811.0
2020-03-27 13:25:00,109.22,109.36,108.49,108.82,14860.0,99.9546,100.0827,99.2865,99.5885,14860.0
2020-03-27 13:30:00,108.82,109.55,108.64,109.44,7933.0,99.5885,100.2566,99.4238,100.1559,7933.0
2020-03-27 13:35:00,109.39,109.88,108.81,109.86,28043.0,100.1102,100.5586,99.5794,100.5403,28043.0
2020-03-27 13:40:00,109.89,109.99,108.97,109.28,67162.0,100.5678,100.6593,99.7258,100.0095,67162.0
2020-03-27 13:45:00,109.15,110.02,109.11,109.91,38945.0,99.8905,100.6867,99.8539,100.5861,38945.0
2020-03-27 13:50:00,109.76,109.96,109.57,109.71,8329.0,100.4488,100.6318,100.2749,100.403,8329.0
2020-03-27 13:55:00,109.6,109.81,108.75,109.05,16798.0,100.3024,100.4946,99.5245,99.799,16798.0
2020-03-27 14:00:00,109.0,109.07,108.53,108.64,37826.0,99.7533,99.8173,99.3231,99.4238,37826.0
2020-03-27 14:05:00,108.59,109.18,108.59,109.12,13788.0,99.3781,99.918,99.3781,99.8631,13788.0
2020-03-27 14:10:00,109.2,109.5,109.0,109.34,10909.0,99.9363,100.2109,99.7533,100.0644,10909.0
2020-03-27 14:15:00,109.47,109.94,109.32,109.75,7524.0,100.1834,100.6135,100.0461,100.4396,7524.0
2020-03-27 14:20:00,109.61,109.82,109.2,109.62,12547.0,100.3115,100.5037,99.9363,100.3207,12547.0
2020-03-27 14:25:00,109.69,110.07,109.53,109.83,14717.0,100.3847,100.7325,100.2383,100.5129,14717.0
2020-03-27 14:30:00,109.85,110.3,109.82,110.19,25775.0,100.5312,100.943,100.5037,100.8423,25775.0
2020-03-27 14:35:00,110.11,110.14,109.62,109.85,9812.0,100.7691,100.7966,100.3207,100.5312,9812.0
2020-03-27 14:40:00,109.97,110.29,109.91,110.22,12423.0,100.641,100.9338,100.5861,100.8698,12423.0
2020-03-27 14:45:00,110.11,110.19,109.44,109.5,18217.0,100.7691,100.8423,100.1559,100.2109,18217.0
2020-03-27 14:50:00,109.48,110.32,109.44,110.2,8671.0,100.1926,100.9613,100.1559,100.8515,8671.0
2020-03-27 14:55:00,110.23,110.72,110.02,110.62,17092.0,100.8789,101.3274,100.6867,101.2358,17092.0
2020-03-27 15:00:00,110.61,110.91,110.2,110.58,24010.0,101.2267,101.5012,100.8515,101.1992,24010.0
2020-03-27 15:05:00,110.74,111.3,110.39,111.24,25440.0,101.3457,101.8582,101.0254,101.8032,25440.0
2020-03-27 15:10:00,111.25,112.17,111.25,111.45,25403.0,101.8124,102.6544,101.8124,101.9954,25403.0
2020-03-27 15:15:00,111.42,112.37,111.42,112.06,20078.0,101.968,102.8374,101.968,102.5537,20078.0
2020-03-27 15:20:00,111.98,112.83,111.58,112.73,24538.0,102.4805,103.2584,102.1144,103.1668,24538.0
2020-03-27 15:25:00,112.73,113.48,112.58,113.02,44162.0,103.1668,103.8532,103.0296,103.4322,44162.0
2020-03-27 15:30:00,113.1,113.22,112.55,112.66,18300.0,103.5055,103.6153,103.0021,103.1028,18300.0
2020-03-27 15:35:00,112.68,112.72,111.63,111.98,29414.0,103.1211,103.1577,102.1602,102.4805,29414.0
2020-03-27 15:40:00,111.74,111.82,110.14,110.23,28975.0,102.2608,102.334,100.7966,100.8789,28975.0
2020-03-27 15:45:00,110.29,110.82,109.75,109.91,28479.0,100.9338,101.4189,100.4396,100.5861,28479.0
2020-03-27 15:50:00,109.73,109.76,107.72,108.04,90910.0,100.4213,100.4488,98.5819,98.8747,90910.0
2020-03-27 15:55:00,107.87,108.65,107.71,108.4,183138.0,98.7191,99.433,98.5727,99.2042,183138.0
2020-03-30 09:30:00,108.64,109.45,107.01,108.26,56954.0,99.4238,100.1651,97.9321,99.076,56954.0
2020-03-30 09:35:00,108.21,108.22,106.18,106.47,11483.0,99.0303,99.0394,97.1725,97.4379,11483.0
2020-03-30 09:40:00,106.66,107.06,105.63,105.74,9665.0,97.6118,97.9778,96.6692,96.7698,9665.0
2020-03-30 09:45:00,105.97,106.76,105.77,106.0,21412.0,96.9803,97.7033,96.7973,97.0078,21412.0
2020-03-30 09:50:00,106.23,108.18,106.23,107.75,23759.0,97.2183,99.0028,97.2183,98.6093,23759.0
2020-03-30 09:55:00,107.8,108.2,106.98,107.56,31651.0,98.6551,99.0211,97.9046,98.4354,31651.0
2020-03-30 10:00:00,107.55,107.66,106.71,107.47,13559.0,98.4263,98.5269,97.6575,98.3531,13559.0
2020-03-30 10:05:00,107.47,107.92,107.17,107.36,12861.0,98.3531,98.7649,98.0785,98.2524,12861.0
2020-03-30 10:10:00,107.27,107.63,106.87,107.61,13929.0,98.17,98.4995,97.804,98.4812,13929.0
2020-03-30 10:15:00,107.61,108.48,107.54,108.39,8760.0,98.4812,99.2774,98.4171,99.195,8760.0
2020-03-30 10:20:00,108.56,108.71,107.91,108.14,12227.0,99.3506,99.4879,98.7557,98.9662,12227.0
2020-03-30 10:25:00,108.15,108.25,107.76,108.07,47496.0,98.9754,99.0669,98.6185,98.9022,47496.0
2020-03-30 10:30:00,108.2,108.63,108.19,108.51,60603.0,99.0211,99.4147,99.012,99.3048,60603.0
2020-03-30 10:35:00,108.53,109.44,108.53,109.26,10541.0,99.3231,100.1559,99.3231,99.9912,10541.0
2020-03-30 10:40:00,109.23,109.4,108.54,108.99,35778.0,99.9638,100.1193,99.3323,99.7441,35778.0
2020-03-30 10:45:00,109.04,109.65,109.03,109.37,6580.0,99.7899,100.3481,99.7807,100.0919,6580.0
2020-03-30 10:50:00,109.37,109.37,108.14,108.18,8994.0,100.0919,100.0919,98.9662,99.0028,8994.0
2020-03-30 10:55:00,108.35,108.44,107.22,107.22,14686.0,99.1584,99.2408,98.1243,98.1243,14686.0
2020-03-30 11:00:00,107.12,107.42,106.93,107.19,17027.0,98.0328,98.3073,97.8589,98.0968,17027.0
2020-03-30 11:05:00,107.19,107.69,107.1,107.43,13513.0,98.0968,98.5544,98.0145,98.3165,13513.0
2020-03-30 11:10:00,107.37,107.76,107.3,107.46,19970.0,98.2615,98.6185,98.1975,98.3439,19970.0
2020-03-30 11:15:00,107.43,107.53,107.08,107.5,17317.0,98.3165,98.408,97.9961,98.3805,17317.0
2020-03-30 11:20:00,107.63,107.64,106.97,107.22,33387.0,98.4995,98.5086,97.8955,98.1243,33387.0
2020-03-30 11:25:00,107.0,107.01,106.25,106.96,14545.0,97.9229,97.9321,97.2366,97.8863,14545.0
2020-03-30 11:30:00,106.99,107.16,106.59,107.01,19422.0,97.9138,98.0694,97.5477,97.9321,19422.0
2020-03-30 11:35:00,107.15,107.15,106.69,106.93,27560.0,98.0602,98.0602,97.6392,97.8589,27560.0
2020-03-30 11:40:00,106.98,107.38,106.95,107.07,21726.0,97.9046,98.2707,97.8772,97.987,21726.0
2020-03-30 11:45:00,107.04,107.97,106.86,107.76,5938.0,97.9595,98.8106,97.7948,98.6185,5938.0
2020-03-30 11:50:00,107.71,108.24,107.69,108.2,8440.0,98.5727,99.0577,98.5544,99.0211,8440.0
2020-03-30 11:55:00,108.04,108.48,108.04,108.27,5930.0,98.8747,99.2774,98.8747,99.0852,5930.0
2020-03-30 12:00:00,108.27,108.66,108.18,108.45,6526.0,99.0852,99.4421,99.0028,99.2499,6526.0
2020-03-30 12:05:00,108.54,108.73,108.3,108.56,9420.0,99.3323,99.5062,99.1127,99.3506,9420.0
2020-03-30 12:10:00,108.51,108.7,108.3,108.68,12017.0,99.3048,99.4787,99.1127,99.4604,12017.0
2020-03-30 12:15:00,108.61,109.21,108.52,109.12,14513.0,99.3964,99.9455,99.314,99.8631,14513.0
2020-03-30 12:20:00,109.07,109.13,108.19,108.33,35223.0,99.8173,99.8722,99.012,99.1401,35223.0
2020-03-30 12:25:00,108.37,108.78,108.34,108.61,12182.0,99.1767,99.5519,99.1493,99.3964,12182.0
2020-03-30 12:30:00,108.6,108.6,107.52,107.59,32228.0,99.3872,99.3872,98.3988,98.4629,32228.0
2020-03-30 12:35:00,107.59,108.35,107.54,108.03,237008.0,98.4629,99.1584,98.4171,98.8656,237008.0
2020-03-30 12:40:00,107.96,108.91,107.95,108.85,4961.0,98.8015,99.6709,98.7923,99.616,4961.0
2020-03-30 12:45:00,108.89,109.39,108.89,109.12,8164.0,99.6526,100.1102,99.6526,99.8631,8164.0
2020-03-30 12:50:00,109.35,110.0,109.34,109.95,13018.0,100.0736,100.6684,100.0644,100.6227,13018.0
2020-03-30 12:55:00,109.85,110.48,109.74,109.99,8836.0,100.5312,101.1077,100.4305,100.6593,8836.0
2020-03-30 13:00:00,109.99,110.13,109.75,109.91,11372.0,100.6593,100.7874,100.4396,100.5861,11372.0
2020-03-30 13:05:00,109.87,110.0,109.41,109.78,7759.0,100.5495,100.6684,100.1285,100.4671,7759.0
2020-03-30 13:10:00,109.72,109.95,109.6,109.87,7906.0,100.4122,100.6227,100.3024,100.5495,7906.0
2020-03-30 13:15:00,109.89,110.22,109.83,109.93,13349.0,100.5678,100.8698,100.5129,100.6044,13349.0
2020-03-30 13:20:00,109.93,110.38,109.81,110.13,8301.0,100.6044,101.0162,100.4946,100.7874,8301.0
2020-03-30 13:25:00,110.07,110.3,109.99,110.16,5190.0,100.7325,100.943,100.6593,100.8149,5190.0
2020-03-30 13:30:00,110.19,110.19,109.84,110.08,5168.0,100.8423,100.8423,100.522,100.7417,5168.0
2020-03-30 13:35:00,110.13,110.18,109.86,110.03,7132.0,100.7874,100.8332,100.5403,100.6959,7132.0
2020-03-30 13:40:00,110.02,110.06,109.44,109.87,25709.0,100.6867,100.7233,100.1559,100.5495,25709.0
2020-03-30 13:45:00,109.85,110.22,109.74,110.22,13705.0,100.5312,100.8698,100.4305,100.8698,13705.0
2020-03-30 13:50:00,110.07,110.42,110.06,110.3,9848.0,100.7325,101.0528,100.7233,100.943,9848.0
2020-03-30 13:55:00,110.32,111.23,110.18,110.87,30542.0,100.9613,101.7941,100.8332,101.4646,30542.0
2020-03-30 14:00:00,110.81,110.97,110.43,110.95,16183.0,101.4097,101.5562,101.062,101.5378,16183.0
2020-03-30 14:05:00,110.9,111.05,110.49,110.62,26116.0,101.4921,101.6294,101.1169,101.2358,26116.0
2020-03-30 14:10:00,110.71,110.71,110.03,110.51,19189.0,101.3182,101.3182,100.6959,101.1352,19189.0
2020-03-30 14:15:00,110.52,110.71,110.2,110.28,10036.0,101.1443,101.3182,100.8515,100.9247,10036.0
2020-03-30 14:20:00,110.27,110.68,110.05,110.56,16688.0,100.9155,101.2908,100.7142,101.1809,16688.0
2020-03-30 14:25:00,110.53,110.82,110.31,110.82,12017.0,101.1535,101.4189,100.9521,101.4189,12017.0
2020-03-30 14:30:00,110.78,111.03,110.62,110.87,13960.0,101.3823,101.6111,101.2358,101.4646,13960.0
2020-03-30 14:35:00,110.95,111.25,110.95,111.23,7828.0,101.5378,101.8124,101.5378,101.7941,7828.0
2020-03-30 14:40:00,111.22,111.63,111.09,111.63,12335.0,101.7849,102.1602,101.666,102.1602,12335.0
2020-03-30 14:45:00,111.65,111.71,111.11,111.36,10086.0,102.1785,102.2334,101.6843,101.9131,10086.0
2020-03-30 14:50:00,111.44,111.7,111.15,111.55,12421.0,101.9863,102.2242,101.7209,102.0869,12421.0
2020-03-30 14:55:00,111.58,111.81,111.18,111.63,30429.0,102.1144,102.3249,101.7483,102.1602,30429.0
2020-03-30 15:00:00,111.69,112.35,111.67,112.27,9200.0,102.2151,102.8191,102.1968,102.7459,9200.0
2020-03-30 15:05:00,112.25,112.76,112.23,112.62,32713.0,102.7276,103.1943,102.7093,103.0662,32713.0
2020-03-30 15:10:00,112.65,113.11,112.57,113.0,16650.0,103.0936,103.5146,103.0204,103.4139,16650.0
2020-03-30 15:15:00,112.92,112.95,112.65,112.84,19969.0,103.3407,103.3682,103.0936,103.2675,19969.0
2020-03-30 15:20:00,112.93,113.27,112.38,112.42,28507.0,103.3499,103.661,102.8465,102.8831,28507.0
2020-03-30 15:25:00,112.38,112.62,111.62,111.88,14275.0,102.8465,103.0662,102.151,102.389,14275.0
2020-03-30 15:30:00,112.0,112.43,111.97,112.22,14193.0,102.4988,102.8923,102.4713,102.7001,14193.0
2020-03-30 15:35:00,112.2,113.31,111.87,113.29,24000.0,102.6818,103.6976,102.3798,103.6793,24000.0
2020-03-30 15:40:00,113.19,114.16,113.06,113.46,57997.0,103.5878,104.4755,103.4689,103.8349,57997.0
2020-03-30 15:45:00,113.51,114.23,113.37,113.48,26988.0,103.8807,104.5396,103.7526,103.8532,26988.0
2020-03-30 15:50:00,113.7,114.66,113.48,114.36,61245.0,104.0546,104.9331,103.8532,104.6586,61245.0
2020-03-30 15:55:00,114.41,114.71,113.87,114.18,85981.0,104.7043,104.9789,104.2101,104.4938,85981.0
2020-03-31 09:30:00,112.62,113.97,111.72,111.73,37261.0,103.0662,104.3017,102.2425,102.2517,37261.0
2020-03-31 09:35:00,112.01,112.31,111.03,111.51,24059.0,102.5079,102.7825,101.6111,102.0503,24059.0
2020-03-31 09:40:00,111.36,112.29,111.34,111.66,16695.0,101.9131,102.7642,101.8948,102.1876,16695.0
2020-03-31 09:45:00,111.65,111.65,110.35,111.39,15922.0,102.1785,102.1785,100.9887,101.9405,15922.0
2020-03-31 09:50:00,111.45,111.81,110.85,111.24,7098.0,101.9954,102.3249,101.4463,101.8032,7098.0
2020-03-31 09:55:00,111.49,111.72,111.17,111.44,10947.0,102.032,102.2425,101.7392,101.9863,10947.0
2020-03-31 10:00:00,111.42,112.2,111.31,111.75,11185.0,101.968,102.6818,101.8673,102.27,11185.0
2020-03-31 10:05:00,111.69,111.93,111.25,111.56,7173.0,102.2151,102.4347,101.8124,102.0961,7173.0
2020-03-31 10:10:00,111.55,112.59,111.49,112.55,12800.0,102.0869,103.0387,102.032,103.0021,12800.0
2020-03-31 10:15:00,112.45,113.05,112.14,112.87,8608.0,102.9106,103.4597,102.6269,103.295,8608.0
2020-03-31 10:20:00,112.83,113.21,112.6,113.13,15338.0,103.2584,103.6061,103.0479,103.5329,15338.0
2020-03-31 10:25:00,113.12,113.2,112.44,112.45,187962.0,103.5238,103.597,102.9014,102.9106,187962.0
2020-03-31 10:30:00,112.36,112.67,112.15,112.47,29671.0,102.8282,103.1119,102.636,102.9289,29671.0
2020-03-31 10:35:00,112.5,113.19,112.39,112.94,23303.0,102.9564,103.5878,102.8557,103.359,23303.0
2020-03-31 10:40:00,112.91,112.93,112.63,112.8,6151.0,103.3316,103.3499,103.0753,103.2309,6151.0
2020-03-31 10:45:00,112.76,112.98,112.53,112.71,6113.0,103.1943,103.3956,102.9838,103.1485,6113.0
2020-03-31 10:50:00,112.61,112.87,112.0,112.03,11441.0,103.057,103.295,102.4988,102.5262,11441.0
2020-03-31 10:55:00,112.11,112.41,112.03,112.15,21445.0,102.5994,102.874,102.5262,102.636,21445.0
2020-03-31 11:00:00,112.09,112.14,111.81,111.97,18083.0,102.5811,102.6269,102.3249,102.4713,18083.0
2020-03-31 11:05:00,111.92,112.34,111.9,112.29,30351.0,102.4256,102.8099,102.4073,102.7642,30351.0
2020-03-31 11:10:00,112.33,112.58,112.27,112.5,29574.0,102.8008,103.0296,102.7459,102.9564,29574.0
2020-03-31 11:15:00,112.48,112.68,112.28,112.31,46284.0,102.9381,103.1211,102.755,102.7825,46284.0
2020-03-31 11:20:00,112.34,112.53,112.0,112.2,28625.0,102.8099,102.9838,102.4988,102.6818,28625.0
2020-03-31 11:25:00,112.26,112.38,112.01,112.2,13016.0,102.7367,102.8465,102.5079,102.6818,13016.0
2020-03-31 11:30:00,112.2,112.44,112.07,112.31,23090.0,102.6818,102.9014,102.5628,102.7825,23090.0
2020-03-31 11:35:00,112.27,112.48,112.15,112.37,16001.0,102.7459,102.9381,102.636,102.8374,16001.0
2020-03-31 11:40:00,112.42,112.64,112.06,112.16,10535.0,102.8831,103.0845,102.5537,102.6452,10535.0
2020-03-31 11:45:00,112.09,112.7,112.07,112.64,61442.0,102.5811,103.1394,102.5628,103.0845,61442.0
2020-03-31 11:50:00,112.7,112.83,112.5,112.61,7400.0,103.1394,103.2584,102.9564,103.057,7400.0
2020-03-31 11:55:00,112.59,113.02,112.46,113.02,8416.0,103.0387,103.4322,102.9198,103.4322,8416.0
2020-03-31 12:00:00,113.08,113.12,112.13,112.21,19113.0,103.4872,103.5238,102.6177,102.691,19113.0
2020-03-31 12:05:00,112.29,113.0,112.28,113.0,8109.0,102.7642,103.4139,102.755,103.4139,8109.0
2020-03-31 12:10:00,113.06,113.23,112.85,112.91,10166.0,103.4689,103.6244,103.2767,103.3316,10166.0
2020-03-31 12:15:00,112.87,113.09,112.58,112.67,9136.0,103.295,103.4963,103.0296,103.1119,9136.0
2020-03-31 12:20:00,112.61,112.71,112.42,112.5,12992.0,103.057,103.1485,102.8831,102.9564,12992.0
2020-03-31 12:25:00,112.48,112.5,112.15,112.24,17940.0,102.9381,102.9564,102.636,102.7184,17940.0
2020-03-31 12:30:00,112.24,112.24,111.61,111.91,83219.0,102.7184,102.7184,102.1419,102.4164,83219.0
2020-03-31 12:35:00,111.93,112.14,111.73,112.03,49567.0,102.4347,102.6269,102.2517,102.5262,49567.0
2020-03-31 12:40:00,112.1,112.3,111.84,112.11,9078.0,102.5903,102.7733,102.3523,102.5994,9078.0
2020-03-31 12:45:00,112.09,112.2,111.91,112.03,6120.0,102.5811,102.6818,102.4164,102.5262,6120.0
2020-03-31 12:50:00,112.14,112.18,111.86,111.98,8513.0,102.6269,102.6635,102.3707,102.4805,8513.0
2020-03-31 12:55:00,112.01,112.18,111.74,111.81,12275.0,102.5079,102.6635,102.2608,102.3249,12275.0
2020-03-31 13:00:00,111.91,112.11,111.8,111.81,5074.0,102.4164,102.5994,102.3157,102.3249,5074.0
2020-03-31 13:05:00,111.85,111.85,111.27,111.81,7795.0,102.3615,102.3615,101.8307,102.3249,7795.0
2020-03-31 13:10:00,111.83,111.96,111.6,111.72,20077.0,102.3432,102.4622,102.1327,102.2425,20077.0
2020-03-31 13:15:00,111.73,111.86,111.51,111.82,21377.0,102.2517,102.3707,102.0503,102.334,21377.0
2020-03-31 13:20:00,111.88,112.04,111.44,111.44,25687.0,102.389,102.5354,101.9863,101.9863,25687.0
2020-03-31 13:25:00,111.57,111.72,111.3,111.4,15437.0,102.1053,102.2425,101.8582,101.9497,15437.0
2020-03-31 13:30:00,111.4,111.99,111.22,111.98,19930.0,101.9497,102.4896,101.7849,102.4805,19930.0
2020-03-31 13:35:00,112.05,112.24,111.99,112.0,14253.0,102.5445,102.7184,102.4896,102.4988,14253.0
2020-03-31 13:40:00,111.98,112.15,111.74,111.75,9078.0,102.4805,102.636,102.2608,102.27,9078.0
2020-03-31 13:45:00,111.89,112.3,111.89,112.14,34873.0,102.3981,102.7733,102.3981,102.6269,34873.0
2020-03-31 13:50:00,112.13,112.13,111.7,111.78,14550.0,102.6177,102.6177,102.2242,102.2974,14550.0
2020-03-31 13:55:00,111.78,112.18,111.66,112.03,10054.0,102.2974,102.6635,102.1876,102.5262,10054.0
2020-03-31 14:00:00,112.06,112.35,112.02,112.34,12519.0,102.5537,102.8191,102.5171,102.8099,12519.0
2020-03-31 14:05:00,112.34,113.03,112.32,112.83,25453.0,102.8099,103.4414,102.7916,103.2584,25453.0
2020-03-31 14:10:00,112.83,112.9,112.15,112.2,51050.0,103.2584,103.3224,102.636,102.6818,51050.0
2020-03-31 14:15:00,112.29,112.31,111.81,112.02,9041.0,102.7642,102.7825,102.3249,102.5171,9041.0
2020-03-31 14:20:00,112.03,112.25,111.98,112.08,15784.0,102.5262,102.7276,102.4805,102.572,15784.0
2020-03-31 14:25:00,112.15,112.26,111.93,112.24,8678.0,102.636,102.7367,102.4347,102.7184,8678.0
2020-03-31 14:30:00,112.34,112.38,112.03,112.24,8392.0,102.8099,102.8465,102.5262,102.7184,8392.0
2020-03-31 14:35:00,112.26,112.5,112.1,112.42,9065.0,102.7367,102.9564,102.5903,102.8831,9065.0
2020-03-31 14:40:00,112.38,112.49,112.23,112.38,6460.0,102.8465,102.9472,102.7093,102.8465,6460.0
2020-03-31 14:45:00,112.29,112.39,112.02,112.12,10474.0,102.7642,102.8557,102.5171,102.6086,10474.0
2020-03-31 14:50:00,112.14,112.63,112.04,112.63,12332.0,102.6269,103.0753,102.5354,103.0753,12332.0
2020-03-31 14:55:00,112.58,112.63,112.26,112.26,14483.0,103.0296,103.0753,102.7367,102.7367,14483.0
2020-03-31 15:00:00,112.25,112.7,112.18,112.18,14825.0,102.7276,103.1394,102.6635,102.6635,14825.0
2020-03-31 15:05:00,112.19,112.31,111.91,112.06,17067.0,102.6727,102.7825,102.4164,102.5537,17067.0
2020-03-31 15:10:00,112.03,112.08,111.46,111.5,32237.0,102.5262,102.572,102.0046,102.0412,32237.0
2020-03-31 15:15:00,111.52,111.85,111.22,111.4,36998.0,102.0595,102.3615,101.7849,101.9497,36998.0
2020-03-31 15:20:00,111.38,111.46,110.89,111.07,38918.0,101.9314,102.0046,101.4829,101.6477,38918.0
2020-03-31 15:25:00,111.09,111.5,111.09,111.24,33683.0,101.666,102.0412,101.666,101.8032,33683.0
2020-03-31 15:30:00,111.24,112.18,111.24,112.09,29616.0,101.8032,102.6635,101.8032,102.5811,29616.0
2020-03-31 15:35:00,112.15,112.32,111.79,112.08,28197.0,102.636,102.7916,102.3066,102.572,28197.0
2020-03-31 15:40:00,112.07,112.22,111.54,111.9,29222.0,102.5628,102.7001,102.0778,102.4073,29222.0
2020-03-31 15:45:00,111.91,111.91,110.75,110.81,42411.0,102.4164,102.4164,101.3548,101.4097,42411.0
2020-03-31 15:50:00,110.91,112.37,110.81,111.52,125999.0,101.5012,102.8374,101.4097,102.0595,125999.0
2020-03-31 15:55:00,111.64,112.2,111.17,111.49,170925.0,102.1693,102.6818,101.7392,102.032,170925.0
2020-04-01 09:30:00,105.95,107.99,105.91,106.93,83616.0,96.962,98.829,96.9254,97.8589,83616.0
2020-04-01 09:35:00,106.79,107.77,106.3,106.54,66859.0,97.7308,98.6276,97.2823,97.502,66859.0
2020-04-01 09:40:00,106.44,107.32,106.3,106.98,9452.0,97.4104,98.2158,97.2823,97.9046,9452.0
2020-04-01 09:45:00,106.93,107.02,106.56,106.72,9748.0,97.8589,97.9412,97.5203,97.6667,9748.0
2020-04-01 09:50:00,106.81,107.07,106.28,106.46,31544.0,97.7491,97.987,97.264,97.4287,31544.0
2020-04-01 09:55:00,106.47,106.68,106.06,106.59,14722.0,97.4379,97.6301,97.0627,97.5477,14722.0
2020-04-01 10:00:00,106.65,106.72,105.51,105.7,13483.0,97.6026,97.6667,96.5593,96.7332,13483.0
2020-04-01 10:05:00,105.65,106.45,105.6,106.0,15500.0,96.6875,97.4196,96.6417,97.0078,15500.0
2020-04-01 10:10:00,106.07,106.19,105.71,105.92,10663.0,97.0718,97.1817,96.7424,96.9346,10663.0
2020-04-01 10:15:00,106.02,106.34,105.51,105.61,9687.0,97.0261,97.3189,96.5593,96.6509,9687.0
2020-04-01 10:20:00,105.63,105.85,105.23,105.32,12653.0,96.6692,96.8705,96.3031,96.3855,12653.0
2020-04-01 10:25:00,105.34,105.91,105.27,105.3,13054.0,96.4038,96.9254,96.3397,96.3672,13054.0
2020-04-01 10:30:00,105.43,106.16,105.21,105.82,8199.0,96.4861,97.1542,96.2848,96.843,8199.0
2020-04-01 10:35:00,105.79,106.17,105.58,106.03,7150.0,96.8156,97.1633,96.6234,97.0352,7150.0
2020-04-01 10:40:00,105.94,106.42,105.91,106.23,16481.0,96.9529,97.3921,96.9254,97.2183,16481.0
2020-04-01 10:45:00,106.22,107.19,106.21,106.39,22307.0,97.2091,98.0968,97.2,97.3647,22307.0
2020-04-01 10:50:00,106.46,106.72,106.36,106.38,67992.0,97.4287,97.6667,97.3372,97.3555,67992.0
2020-04-01 10:55:00,106.58,106.58,105.84,105.9,6210.0,97.5386,97.5386,96.8613,96.9163,6210.0
2020-04-01 11:00:00,105.8,106.49,105.74,106.38,7566.0,96.8247,97.4562,96.7698,97.3555,7566.0
2020-04-01 11:05:00,106.39,106.94,106.23,106.92,9128.0,97.3647,97.868,97.2183,97.8497,9128.0
2020-04-01 11:10:00,106.8,106.87,106.12,106.25,8339.0,97.7399,97.804,97.1176,97.2366,8339.0
2020-04-01 11:15:00,106.26,106.48,105.87,106.44,7898.0,97.2457,97.447,96.8888,97.4104,7898.0
2020-04-01 11:20:00,106.36,106.6,106.05,106.05,12899.0,97.3372,97.5569,97.0535,97.0535,12899.0
2020-04-01 11:25:00,106.1,106.25,105.49,105.56,9031.0,97.0993,97.2366,96.541,96.6051,9031.0
2020-04-01 11:30:00,105.57,105.97,105.29,105.96,19378.0,96.6142,96.9803,96.358,96.9712,19378.0
2020-04-01 11:35:00,106.02,106.08,105.46,105.51,14149.0,97.0261,97.081,96.5136,96.5593,14149.0
2020-04-01 11:40:00,105.51,105.54,105.04,105.29,7243.0,96.5593,96.5868,96.1292,96.358,7243.0
2020-04-01 11:45:00,105.31,105.64,105.13,105.38,13030.0,96.3763,96.6783,96.2116,96.4404,13030.0
2020-04-01 11:50:00,105.4,105.73,105.34,105.64,13217.0,96.4587,96.7607,96.4038,96.6783,13217.0
2020-04-01 11:55:00,105.55,105.88,105.49,105.6,9114.0,96.5959,96.8979,96.541,96.6417,9114.0
2020-04-01 12:00:00,105.5,105.64,105.18,105.29,7159.0,96.5502,96.6783,96.2573,96.358,7159.0
2020-04-01 12:05:00,105.33,105.35,104.76,104.76,9922.0,96.3946,96.4129,95.873,95.873,9922.0
2020-04-01 12:10:00,104.82,105.44,104.82,105.42,7891.0,95.9279,96.4953,95.9279,96.477,7891.0
2020-04-01 12:15:00,105.57,105.65,105.06,105.17,8372.0,96.6142,96.6875,96.1475,96.2482,8372.0
2020-04-01 12:20:00,105.2,105.67,104.98,105.4,21548.0,96.2756,96.7058,96.0743,96.4587,21548.0
2020-04-01 12:25:00,105.41,105.73,105.28,105.44,16880.0,96.4678,96.7607,96.3488,96.4953,16880.0
2020-04-01 12:30:00,105.51,105.88,105.51,105.79,6650.0,96.5593,96.8979,96.5593,96.8156,6650.0
2020-04-01 12:35:00,105.71,105.78,105.11,105.15,6895.0,96.7424,96.8064,96.1933,96.2299,6895.0
2020-04-01 12:40:00,105.16,105.27,104.76,104.9,8658.0,96.239,96.3397,95.873,96.0011,8658.0
2020-04-01 12:45:00,104.88,104.9,104.49,104.49,14014.0,95.9828,96.0011,95.6259,95.6259,14014.0
2020-04-01 12:50:00,104.62,104.92,104.58,104.92,7104.0,95.7448,96.0194,95.7082,96.0194,7104.0
2020-04-01 12:55:00,104.84,105.08,104.68,104.68,15162.0,95.9462,96.1658,95.7997,95.7997,15162.0
2020-04-01 13:00:00,104.6,105.34,104.55,105.24,8751.0,95.7265,96.4038,95.6808,96.3122,8751.0
2020-04-01 13:05:00,105.02,105.31,104.82,105.15,113653.0,96.1109,96.3763,95.9279,96.2299,113653.0
2020-04-01 13:10:00,105.17,105.63,104.94,105.39,14801.0,96.2482,96.6692,96.0377,96.4495,14801.0
2020-04-01 13:15:00,105.26,105.71,105.26,105.71,22761.0,96.3305,96.7424,96.3305,96.7424,22761.0
2020-04-01 13:20:00,105.65,106.22,105.65,106.22,10422.0,96.6875,97.2091,96.6875,97.2091,10422.0
2020-04-01 13:25:00,106.19,106.3,105.94,106.09,26025.0,97.1817,97.2823,96.9529,97.0901,26025.0
2020-04-01 13:30:00,106.05,106.05,105.38,105.38,9440.0,97.0535,97.0535,96.4404,96.4404,9440.0
2020-04-01 13:35:00,105.48,105.53,104.4,105.12,40086.0,96.5319,96.5776,95.5435,96.2024,40086.0
2020-04-01 13:40:00,105.08,105.63,105.04,105.54,13636.0,96.1658,96.6692,96.1292,96.5868,13636.0
2020-04-01 13:45:00,105.54,105.82,105.2,105.67,11636.0,96.5868,96.843,96.2756,96.7058,11636.0
2020-04-01 13:50:00,105.62,106.24,105.38,106.22,11740.0,96.66,97.2274,96.4404,97.2091,11740.0
2020-04-01 13:55:00,106.22,106.38,106.03,106.12,6742.0,97.2091,97.3555,97.0352,97.1176,6742.0
2020-04-01 14:00:00,106.15,106.23,105.78,106.19,9689.0,97.145,97.2183,96.8064,97.1817,9689.0
2020-04-01 14:05:00,106.24,106.51,105.98,105.98,7877.0,97.2274,97.4745,96.9895,96.9895,7877.0
2020-04-01 14:10:00,105.99,106.61,105.83,106.22,12676.0,96.9986,97.566,96.8522,97.2091,12676.0
2020-04-01 14:15:00,106.17,106.2,105.74,105.88,7907.0,97.1633,97.1908,96.7698,96.8979,7907.0
2020-04-01 14:20:00,105.99,106.2,105.76,105.78,11965.0,96.9986,97.1908,96.7881,96.8064,11965.0
2020-04-01 14:25:00,105.78,106.1,105.74,106.06,9529.0,96.8064,97.0993,96.7698,97.0627,9529.0
2020-04-01 14:30:00,105.95,106.2,105.59,106.02,25859.0,96.962,97.1908,96.6325,97.0261,25859.0
2020-04-01 14:35:00,106.04,106.29,105.84,106.12,13751.0,97.0444,97.2732,96.8613,97.1176,13751.0
2020-04-01 14:40:00,106.07,106.08,105.7,105.71,15144.0,97.0718,97.081,96.7332,96.7424,15144.0
2020-04-01 14:45:00,105.69,105.92,105.59,105.75,10149.0,96.7241,96.9346,96.6325,96.779,10149.0
2020-04-01 14:50:00,105.73,105.77,105.37,105.37,7780.0,96.7607,96.7973,96.4312,96.4312,7780.0
2020-04-01 14:55:00,105.36,105.36,104.87,104.87,13891.0,96.4221,96.4221,95.9736,95.9736,13891.0
2020-04-01 15:00:00,104.89,105.32,104.52,104.62,11651.0,95.9919,96.3855,95.6533,95.7448,11651.0
2020-04-01 15:05:00,104.63,104.84,104.45,104.49,8521.0,95.754,95.9462,95.5893,95.6259,8521.0
2020-04-01 15:10:00,104.46,104.87,104.39,104.68,11927.0,95.5984,95.9736,95.5343,95.7997,11927.0
2020-04-01 15:15:00,104.71,105.0,104.61,104.99,8964.0,95.8272,96.0926,95.7357,96.0834,8964.0
2020-04-01 15:20:00,104.94,105.0,104.56,104.56,12839.0,96.0377,96.0926,95.6899,95.6899,12839.0
2020-04-01 15:25:00,104.59,104.6,104.23,104.27,24944.0,95.7174,95.7265,95.3879,95.4245,24944.0
2020-04-01 15:30:00,104.24,104.4,103.68,103.82,24610.0,95.3971,95.5435,94.8846,95.0127,24610.0
2020-04-01 15:35:00,103.81,103.9,103.16,103.19,25367.0,95.0036,95.0859,94.4087,94.4361,25367.0
2020-04-01 15:40:00,103.26,103.49,102.61,102.99,32032.0,94.5002,94.7107,93.9054,94.2531,32032.0
2020-04-01 15:45:00,103.13,104.44,103.13,104.22,28342.0,94.3812,95.5801,94.3812,95.3788,28342.0
2020-04-01 15:50:00,104.16,104.52,103.46,104.5,59487.0,95.3239,95.6533,94.6832,95.635,59487.0
2020-04-01 15:55:00,104.45,104.89,103.81,104.13,132460.0,95.5893,95.9919,95.0036,95.2964,132460.0
2020-04-02 09:30:00,103.68,105.36,103.42,105.24,52674.0,94.8846,96.4221,94.6466,96.3122,52674.0
2020-04-02 09:35:00,105.35,106.91,105.12,106.81,15997.0,96.4129,97.8406,96.2024,97.7491,15997.0
2020-04-02 09:40:00,106.44,107.34,105.82,106.5,28477.0,97.4104,98.2341,96.843,97.4654,28477.0
2020-04-02 09:45:00,106.66,107.71,106.07,106.34,16410.0,97.6118,98.5727,97.0718,97.3189,16410.0
2020-04-02 09:50:00,106.43,106.94,105.62,105.63,14082.0,97.4013,97.868,96.66,96.6692,14082.0
2020-04-02 09:55:00,106.14,106.9,105.55,106.52,42955.0,97.1359,97.8314,96.5959,97.4837,42955.0
2020-04-02 10:00:00,106.53,106.72,106.03,106.19,27527.0,97.4928,97.6667,97.0352,97.1817,27527.0
2020-04-02 10:05:00,106.1,106.46,105.86,106.23,17601.0,97.0993,97.4287,96.8796,97.2183,17601.0
2020-04-02 10:10:00,106.26,106.86,106.13,106.28,13400.0,97.2457,97.7948,97.1267,97.264,13400.0
2020-04-02 10:15:00,106.28,106.87,106.24,106.71,15175.0,97.264,97.804,97.2274,97.6575,15175.0
2020-04-02 10:20:00,106.73,106.87,106.23,106.45,15526.0,97.6758,97.804,97.2183,97.4196,15526.0
2020-04-02 10:25:00,106.47,106.6,106.01,106.43,10624.0,97.4379,97.5569,97.0169,97.4013,10624.0
2020-04-02 10:30:00,106.56,106.98,106.51,106.81,12174.0,97.5203,97.9046,97.4745,97.7491,12174.0
2020-04-02 10:35:00,106.9,108.38,106.9,108.07,26192.0,97.8314,99.1859,97.8314,98.9022,26192.0
2020-04-02 10:40:00,108.02,108.05,107.1,107.18,18307.0,98.8564,98.8839,98.0145,98.0877,18307.0
2020-04-02 10:45:00,107.1,107.3,106.27,106.27,9468.0,98.0145,98.1975,97.2549,97.2549,9468.0
2020-04-02 10:50:00,106.34,106.67,105.88,106.39,12528.0,97.3189,97.6209,96.8979,97.3647,12528.0
2020-04-02 10:55:00,106.41,107.15,106.34,107.02,18336.0,97.383,98.0602,97.3189,97.9412,18336.0
2020-04-02 11:00:00,107.02,107.02,106.59,106.89,14976.0,97.9412,97.9412,97.5477,97.8223,14976.0
2020-04-02 11:05:00,106.81,106.93,106.3,106.34,16102.0,97.7491,97.8589,97.2823,97.3189,16102.0
2020-04-02 11:10:00,106.38,106.41,105.56,105.69,9299.0,97.3555,97.383,96.6051,96.7241,9299.0
2020-04-02 11:15:00,105.73,106.15,105.73,105.98,13630.0,96.7607,97.145,96.7607,96.9895,13630.0
2020-04-02 11:20:00,106.03,106.11,105.21,105.33,14906.0,97.0352,97.1084,96.2848,96.3946,14906.0
2020-04-02 11:25:00,105.26,105.26,104.5,105.05,30549.0,96.3305,96.3305,95.635,96.1384,30549.0
2020-04-02 11:30:00,104.89,105.3,104.88,105.15,18768.0,95.9919,96.3672,95.9828,96.2299,18768.0
2020-04-02 11:35:00,105.05,105.51,105.0,105.39,15156.0,96.1384,96.5593,96.0926,96.4495,15156.0
2020-04-02 11:40:00,105.4,105.83,105.25,105.45,33712.0,96.4587,96.8522,96.3214,96.5044,33712.0
2020-04-02 11:45:00,105.56,106.18,105.48,106.07,15530.0,96.6051,97.1725,96.5319,97.0718,15530.0
2020-04-02 11:50:00,106.04,106.07,105.61,105.67,11929.0,97.0444,97.0718,96.6509,96.7058,11929.0
2020-04-02 11:55:00,105.63,106.13,105.35,105.54,19174.0,96.6692,97.1267,96.4129,96.5868,19174.0
2020-04-02 12:00:00,105.54,105.92,105.43,105.92,9061.0,96.5868,96.9346,96.4861,96.9346,9061.0
2020-04-02 12:05:00,105.87,106.22,105.73,105.75,8279.0,96.8888,97.2091,96.7607,96.779,8279.0
2020-04-02 12:10:00,105.68,106.23,105.65,106.17,9271.0,96.7149,97.2183,96.6875,97.1633,9271.0
2020-04-02 12:15:00,106.11,106.22,105.53,105.96,17692.0,97.1084,97.2091,96.5776,96.9712,17692.0
2020-04-02 12:20:00,105.89,105.99,105.55,105.56,5732.0,96.9071,96.9986,96.5959,96.6051,5732.0
2020-04-02 12:25:00,105.66,105.94,105.5,105.5,8361.0,96.6966,96.9529,96.5502,96.5502,8361.0
2020-04-02 12:30:00,105.49,105.6,105.23,105.25,9206.0,96.541,96.6417,96.3031,96.3214,9206.0
2020-04-02 12:35:00,105.28,105.61,105.26,105.58,7662.0,96.3488,96.6509,96.3305,96.6234,7662.0
2020-04-02 12:40:00,105.45,105.93,105.3,105.81,8298.0,96.5044,96.9437,96.3672,96.8339,8298.0
2020-04-02 12:45:00,105.75,105.9,105.56,105.9,7939.0,96.779,96.9163,96.6051,96.9163,7939.0
2020-04-02 12:50:00,105.9,106.28,105.9,106.21,2630.0,96.9163,97.264,96.9163,97.2,2630.0
2020-04-02 12:55:00,106.15,106.16,105.7,105.8,5714.0,97.145,97.1542,96.7332,96.8247,5714.0
2020-04-02 13:00:00,105.86,106.13,105.62,105.94,7090.0,96.8796,97.1267,96.66,96.9529,7090.0
2020-04-02 13:05:00,105.78,105.81,105.28,105.28,11193.0,96.8064,96.8339,96.3488,96.3488,11193.0
2020-04-02 13:10:00,105.26,105.43,105.11,105.11,6444.0,96.3305,96.4861,96.1933,96.1933,6444.0
2020-04-02 13:15:00,105.26,105.27,104.87,104.99,9030.0,96.3305,96.3397,95.9736,96.0834,9030.0
2020-04-02 13:20:00,104.91,105.33,104.78,104.93,17781.0,96.0102,96.3946,95.8913,96.0285,17781.0
2020-04-02 13:25:00,104.97,104.98,104.67,104.81,8289.0,96.0651,96.0743,95.7906,95.9187,8289.0
2020-04-02 13:30:00,104.79,105.13,104.62,105.13,14108.0,95.9004,96.2116,95.7448,96.2116,14108.0
2020-04-02 13:35:00,105.14,105.35,104.87,105.16,12613.0,96.2207,96.4129,95.9736,96.239,12613.0
2020-04-02 13:40:00,105.16,105.68,105.07,105.67,6273.0,96.239,96.7149,96.1567,96.7058,6273.0
2020-04-02 13:45:00,105.62,105.93,105.44,105.71,8152.0,96.66,96.9437,96.4953,96.7424,8152.0
2020-04-02 13:50:00,105.72,105.98,105.51,105.69,7821.0,96.7515,96.9895,96.5593,96.7241,7821.0
2020-04-02 13:55:00,105.6,105.61,105.05,105.07,11165.0,96.6417,96.6509,96.1384,96.1567,11165.0
2020-04-02 14:00:00,105.18,105.18,104.14,104.3,12592.0,96.2573,96.2573,95.3056,95.452,12592.0
2020-04-02 14:05:00,104.35,104.79,104.26,104.26,7005.0,95.4977,95.9004,95.4154,95.4154,7005.0
2020-04-02 14:10:00,104.32,104.65,104.16,104.65,5458.0,95.4703,95.7723,95.3239,95.7723,5458.0
2020-04-02 14:15:00,104.66,104.76,103.97,103.98,11429.0,95.7814,95.873,95.15,95.1591,11429.0
2020-04-02 14:20:00,103.98,104.3,103.93,104.13,5358.0,95.1591,95.452,95.1134,95.2964,5358.0
2020-04-02 14:25:00,104.07,104.46,103.91,104.41,9960.0,95.2415,95.5984,95.0951,95.5527,9960.0
2020-04-02 14:30:00,104.35,104.5,104.08,104.27,8508.0,95.4977,95.635,95.2506,95.4245,8508.0
2020-04-02 14:35:00,104.28,104.48,104.1,104.4,10815.0,95.4337,95.6167,95.269,95.5435,10815.0
2020-04-02 14:40:00,104.27,104.32,103.7,103.7,21405.0,95.4245,95.4703,94.9029,94.9029,21405.0
2020-04-02 14:45:00,103.75,104.21,103.46,103.89,5824.0,94.9486,95.3696,94.6832,95.0768,5824.0
2020-04-02 14:50:00,103.97,104.63,103.83,104.29,13383.0,95.15,95.754,95.0219,95.4428,13383.0
2020-04-02 14:55:00,104.2,104.52,104.07,104.52,5666.0,95.3605,95.6533,95.2415,95.6533,5666.0
2020-04-02 15:00:00,104.62,104.82,104.21,104.32,24442.0,95.7448,95.9279,95.3696,95.4703,24442.0
2020-04-02 15:05:00,104.35,104.58,104.07,104.43,5208.0,95.4977,95.7082,95.2415,95.571,5208.0
2020-04-02 15:10:00,104.43,104.55,104.07,104.24,19049.0,95.571,95.6808,95.2415,95.3971,19049.0
2020-04-02 15:15:00,104.39,104.61,104.14,104.46,20665.0,95.5343,95.7357,95.3056,95.5984,20665.0
2020-04-02 15:20:00,104.54,104.8,104.48,104.68,8664.0,95.6716,95.9096,95.6167,95.7997,8664.0
2020-04-02 15:25:00,104.65,104.8,104.31,104.61,10254.0,95.7723,95.9096,95.4611,95.7357,10254.0
2020-04-02 15:30:00,104.65,104.95,104.12,104.15,9975.0,95.7723,96.0468,95.2873,95.3147,9975.0
2020-04-02 15:35:00,104.1,104.38,103.88,104.1,14003.0,95.269,95.5252,95.0676,95.269,14003.0
2020-04-02 15:40:00,104.21,104.94,104.09,104.93,20160.0,95.3696,96.0377,95.2598,96.0285,20160.0
2020-04-02 15:45:00,104.86,105.18,104.44,104.45,20608.0,95.9645,96.2573,95.5801,95.5893,20608.0
2020-04-02 15:50:00,104.64,106.33,104.64,105.98,51909.0,95.7631,97.3098,95.7631,96.9895,51909.0
2020-04-02 15:55:00,105.84,106.42,105.62,105.83,114058.0,96.8613,97.3921,96.66,96.8522,114058.0
2020-04-03 09:30:00,104.78,106.44,103.66,105.88,24155.0,95.8913,97.4104,94.8663,96.8979,24155.0
2020-04-03 09:35:00,105.64,106.05,104.88,105.49,20369.0,96.6783,97.0535,95.9828,96.541,20369.0
2020-04-03 09:40:00,105.5,106.64,105.24,106.33,13798.0,96.5502,97.5935,96.3122,97.3098,13798.0
2020-04-03 09:45:00,106.31,106.54,106.02,106.33,16714.0,97.2915,97.502,97.0261,97.3098,16714.0
2020-04-03 09:50:00,106.26,106.56,105.69,106.17,11704.0,97.2457,97.5203,96.7241,97.1633,11704.0
2020-04-03 09:55:00,106.18,106.52,105.77,105.88,28609.0,97.1725,97.4837,96.7973,96.8979,28609.0
2020-04-03 10:00:00,105.89,106.41,105.84,106.03,7054.0,96.9071,97.383,96.8613,97.0352,7054.0
2020-04-03 10:05:00,106.05,106.47,106.05,106.13,15185.0,97.0535,97.4379,97.0535,97.1267,15185.0
2020-04-03 10:10:00,106.18,106.42,106.0,106.17,59339.0,97.1725,97.3921,97.0078,97.1633,59339.0
2020-04-03 10:15:00,106.11,106.35,105.6,105.71,13206.0,97.1084,97.3281,96.6417,96.7424,13206.0
2020-04-03 10:20:00,105.82,105.99,105.03,105.23,12490.0,96.843,96.9986,96.1201,96.3031,12490.0
2020-04-03 10:25:00,105.19,105.34,104.93,105.28,13782.0,96.2665,96.4038,96.0285,96.3488,13782.0
2020-04-03 10:30:00,105.22,105.45,104.76,104.95,20408.0,96.2939,96.5044,95.873,96.0468,20408.0
2020-04-03 10:35:00,104.97,105.23,104.77,104.85,14904.0,96.0651,96.3031,95.8821,95.9553,14904.0
2020-04-03 10:40:00,104.97,105.46,104.84,105.2,13972.0,96.0651,96.5136,95.9462,96.2756,13972.0
2020-04-03 10:45:00,105.18,105.23,104.78,105.15,7021.0,96.2573,96.3031,95.8913,96.2299,7021.0
2020-04-03 10:50:00,104.97,105.28,104.78,105.09,11067.0,96.0651,96.3488,95.8913,96.175,11067.0
2020-04-03 10:55:00,105.09,105.76,105.01,105.56,12893.0,96.175,96.7881,96.1018,96.6051,12893.0
2020-04-03 11:00:00,105.73,105.97,105.37,105.37,5065.0,96.7607,96.9803,96.4312,96.4312,5065.0
2020-04-03 11:05:00,105.19,105.37,104.91,105.23,12891.0,96.2665,96.4312,96.0102,96.3031,12891.0
2020-04-03 11:10:00,105.17,105.34,104.83,104.83,6209.0,96.2482,96.4038,95.937,95.937,6209.0
2020-04-03 11:15:00,104.73,104.83,104.58,104.77,7733.0,95.8455,95.937,95.7082,95.8821,7733.0
2020-04-03 11:20:00,104.82,104.93,104.11,104.16,6613.0,95.9279,96.0285,95.2781,95.3239,6613.0
2020-04-03 11:25:00,104.31,104.31,103.97,104.01,14548.0,95.4611,95.4611,95.15,95.1866,14548.0
2020-04-03 11:30:00,103.82,103.89,103.55,103.89,17256.0,95.0127,95.0768,94.7656,95.0768,17256.0
2020-04-03 11:35:00,103.89,104.42,103.7,104.42,7653.0,95.0768,95.5618,94.9029,95.5618,7653.0
2020-04-03 11:40:00,104.45,104.55,104.31,104.36,18787.0,95.5893,95.6808,95.4611,95.5069,18787.0
2020-04-03 11:45:00,104.23,104.31,103.78,104.11,9715.0,95.3879,95.4611,94.9761,95.2781,9715.0
2020-04-03 11:50:00,104.07,104.57,104.04,104.57,15303.0,95.2415,95.6991,95.214,95.6991,15303.0
2020-04-03 11:55:00,104.61,104.83,104.42,104.57,7846.0,95.7357,95.937,95.5618,95.6991,7846.0
2020-04-03 12:00:00,104.57,104.85,104.43,104.49,6973.0,95.6991,95.9553,95.571,95.6259,6973.0
2020-04-03 12:05:00,104.74,104.74,103.92,103.95,25705.0,95.8547,95.8547,95.1042,95.1317,25705.0
2020-04-03 12:10:00,104.0,104.01,103.44,103.51,11088.0,95.1774,95.1866,94.6649,94.729,11088.0
2020-04-03 12:15:00,103.55,103.63,103.09,103.1,8063.0,94.7656,94.8388,94.3446,94.3538,8063.0
2020-04-03 12:20:00,103.23,103.77,103.1,103.34,30925.0,94.4728,94.9669,94.3538,94.5734,30925.0
2020-04-03 12:25:00,103.34,103.81,103.31,103.75,6354.0,94.5734,95.0036,94.546,94.9486,6354.0
2020-04-03 12:30:00,103.86,104.0,103.56,103.75,9871.0,95.0493,95.1774,94.7748,94.9486,9871.0
2020-04-03 12:35:00,103.8,104.01,103.64,104.01,3780.0,94.9944,95.1866,94.848,95.1866,3780.0
2020-04-03 12:40:00,103.96,104.02,103.64,103.91,8213.0,95.1408,95.1957,94.848,95.0951,8213.0
2020-04-03 12:45:00,103.86,103.86,103.09,103.1,4264.0,95.0493,95.0493,94.3446,94.3538,4264.0
2020-04-03 12:50:00,103.14,103.35,103.03,103.35,6205.0,94.3904,94.5826,94.2897,94.5826,6205.0
2020-04-03 12:55:00,103.21,103.36,103.05,103.26,7292.0,94.4545,94.5917,94.308,94.5002,7292.0
2020-04-03 13:00:00,103.43,103.51,103.29,103.38,14297.0,94.6558,94.729,94.5277,94.61,14297.0
2020-04-03 13:05:00,103.45,103.51,103.31,103.42,4564.0,94.6741,94.729,94.546,94.6466,4564.0
2020-04-03 13:10:00,103.42,103.43,102.75,102.81,5194.0,94.6466,94.6558,94.0335,94.0884,5194.0
2020-04-03 13:15:00,102.87,103.02,102.78,102.92,10892.0,94.1433,94.2806,94.0609,94.1891,10892.0
2020-04-03 13:20:00,102.87,102.9,102.36,102.44,12836.0,94.1433,94.1707,93.6766,93.7498,12836.0
2020-04-03 13:25:00,102.43,102.74,102.04,102.69,17701.0,93.7406,94.0243,93.3837,93.9786,17701.0
2020-04-03 13:30:00,102.59,102.66,102.08,102.2,32702.0,93.887,93.9511,93.4203,93.5301,32702.0
2020-04-03 13:35:00,102.2,102.29,101.88,101.88,11925.0,93.5301,93.6125,93.2373,93.2373,11925.0
2020-04-03 13:40:00,101.72,102.13,101.36,102.11,11876.0,93.0909,93.4661,92.7614,93.4478,11876.0
2020-04-03 13:45:00,102.09,102.42,102.09,102.27,14057.0,93.4295,93.7315,93.4295,93.5942,14057.0
2020-04-03 13:50:00,102.36,102.45,101.97,102.13,7178.0,93.6766,93.7589,93.3196,93.4661,7178.0
2020-04-03 13:55:00,102.12,102.32,102.07,102.23,7079.0,93.4569,93.64,93.4112,93.5576,7079.0
2020-04-03 14:00:00,102.17,102.53,102.16,102.5,20117.0,93.5027,93.8321,93.4935,93.8047,20117.0
2020-04-03 14:05:00,102.55,102.56,102.06,102.15,11532.0,93.8504,93.8596,93.402,93.4844,11532.0
2020-04-03 14:10:00,102.16,102.16,101.91,101.99,8268.0,93.4935,93.4935,93.2647,93.3379,8268.0
2020-04-03 14:15:00,101.95,102.06,101.32,101.46,13885.0,93.3013,93.402,92.7248,92.8529,13885.0
2020-04-03 14:20:00,101.53,101.66,101.49,101.63,5761.0,92.917,93.0359,92.8804,93.0085,5761.0
2020-04-03 14:25:00,101.56,101.91,101.55,101.83,12159.0,92.9444,93.2647,92.9353,93.1915,12159.0
2020-04-03 14:30:00,101.85,101.86,101.49,101.65,9126.0,93.2098,93.219,92.8804,93.0268,9126.0
2020-04-03 14:35:00,101.7,101.73,101.45,101.5,5657.0,93.0725,93.1,92.8438,92.8895,5657.0
2020-04-03 14:40:00,101.56,101.81,101.47,101.5,16065.0,92.9444,93.1732,92.8621,92.8895,16065.0
2020-04-03 14:45:00,101.5,101.83,101.46,101.8,18137.0,92.8895,93.1915,92.8529,93.1641,18137.0
2020-04-03 14:50:00,101.71,102.34,101.71,102.02,11671.0,93.0817,93.6583,93.0817,93.3654,11671.0
2020-04-03 14:55:00,102.07,102.52,102.03,102.47,9035.0,93.4112,93.823,93.3746,93.7772,9035.0
2020-04-03 15:00:00,102.54,102.83,102.19,102.37,16853.0,93.8413,94.1067,93.521,93.6857,16853.0
2020-04-03 15:05:00,102.28,102.55,102.15,102.46,15034.0,93.6033,93.8504,93.4844,93.7681,15034.0
2020-04-03 15:10:00,102.35,102.75,102.17,102.66,15624.0,93.6674,94.0335,93.5027,93.9511,15624.0
2020-04-03 15:15:00,102.63,103.45,102.58,103.24,22658.0,93.9237,94.6741,93.8779,94.4819,22658.0
2020-04-03 15:20:00,103.23,103.4,102.97,103.11,22559.0,94.4728,94.6283,94.2348,94.3629,22559.0
2020-04-03 15:25:00,103.04,103.55,103.03,103.52,26083.0,94.2989,94.7656,94.2897,94.7382,26083.0
2020-04-03 15:30:00,103.51,103.67,102.59,102.59,45481.0,94.729,94.8754,93.887,93.887,45481.0
2020-04-03 15:35:00,102.54,102.79,102.05,102.19,33514.0,93.8413,94.0701,93.3929,93.521,33514.0
2020-04-03 15:40:00,102.16,102.35,101.95,102.02,23050.0,93.4935,93.6674,93.3013,93.3654,23050.0
2020-04-03 15:45:00,102.02,102.69,101.99,102.48,26089.0,93.3654,93.9786,93.3379,93.7864,26089.0
2020-04-03 15:50:00,102.57,103.5,102.42,103.25,53102.0,93.8687,94.7198,93.7315,94.4911,53102.0
2020-04-03 15:55:00,103.24,103.24,102.65,102.87,106384.0,94.4819,94.4819,93.942,94.1433,106384.0
2020-04-06 09:30:00,107.3,108.73,106.93,107.91,56036.0,98.1975,99.5062,97.8589,98.7557,56036.0
2020-04-06 09:35:00,107.59,108.3,107.54,108.03,18983.0,98.4629,99.1127,98.4171,98.8656,18983.0
2020-04-06 09:40:00,107.9,109.15,107.9,108.73,13066.0,98.7466,99.8905,98.7466,99.5062,13066.0
2020-04-06 09:45:00,108.8,108.97,108.23,108.52,17850.0,99.5702,99.7258,99.0486,99.314,17850.0
2020-04-06 09:50:00,108.63,109.48,108.46,108.46,23188.0,99.4147,100.1926,99.2591,99.2591,23188.0
2020-04-06 09:55:00,108.53,109.26,108.42,108.71,44562.0,99.3231,99.9912,99.2225,99.4879,44562.0
2020-04-06 10:00:00,108.94,109.34,108.63,108.79,69615.0,99.6984,100.0644,99.4147,99.5611,69615.0
2020-04-06 10:05:00,108.84,109.14,108.39,109.03,70546.0,99.6068,99.8814,99.195,99.7807,70546.0
2020-04-06 10:10:00,109.05,109.16,108.51,108.66,43930.0,99.799,99.8997,99.3048,99.4421,43930.0
2020-04-06 10:15:00,108.62,109.09,108.62,108.98,36191.0,99.4055,99.8356,99.4055,99.735,36191.0
2020-04-06 10:20:00,109.06,109.34,108.83,108.95,48784.0,99.8082,100.0644,99.5977,99.7075,48784.0
2020-04-06 10:25:00,108.97,109.14,108.52,108.69,40320.0,99.7258,99.8814,99.314,99.4696,40320.0
2020-04-06 10:30:00,108.78,109.0,108.16,108.54,23558.0,99.5519,99.7533,98.9845,99.3323,23558.0
2020-04-06 10:35:00,108.59,108.79,108.02,108.51,25252.0,99.3781,99.5611,98.8564,99.3048,25252.0
2020-04-06 10:40:00,108.53,108.59,107.85,107.86,15860.0,99.3231,99.3781,98.7008,98.71,15860.0
2020-04-06 10:45:00,107.85,108.0,107.32,107.45,15185.0,98.7008,98.8381,98.2158,98.3348,15185.0
2020-04-06 10:50:00,107.53,108.02,107.52,107.86,25308.0,98.408,98.8564,98.3988,98.71,25308.0
2020-04-06 10:55:00,107.97,108.08,107.66,108.08,34775.0,98.8106,98.9113,98.5269,98.9113,34775.0
2020-04-06 11:00:00,108.01,108.01,107.38,107.71,27082.0,98.8473,98.8473,98.2707,98.5727,27082.0
2020-04-06 11:05:00,107.76,107.95,107.66,107.84,18164.0,98.6185,98.7923,98.5269,98.6917,18164.0
2020-04-06 11:10:00,107.94,107.94,107.44,107.86,16004.0,98.7832,98.7832,98.3256,98.71,16004.0
2020-04-06 11:15:00,107.87,108.0,107.5,107.59,18551.0,98.7191,98.8381,98.3805,98.4629,18551.0
2020-04-06 11:20:00,107.59,108.16,107.43,107.46,14325.0,98.4629,98.9845,98.3165,98.3439,14325.0
2020-04-06 11:25:00,107.51,107.96,107.46,107.7,14695.0,98.3897,98.8015,98.3439,98.5636,14695.0
2020-04-06 11:30:00,107.77,108.04,107.5,107.79,31272.0,98.6276,98.8747,98.3805,98.6459,31272.0
2020-04-06 11:35:00,107.85,108.07,107.65,107.88,34810.0,98.7008,98.9022,98.5178,98.7283,34810.0
2020-04-06 11:40:00,107.91,108.14,107.84,107.95,37700.0,98.7557,98.9662,98.6917,98.7923,37700.0
2020-04-06 11:45:00,107.95,109.02,107.95,109.02,22321.0,98.7923,99.7716,98.7923,99.7716,22321.0
2020-04-06 11:50:00,109.02,109.58,108.76,109.58,17653.0,99.7716,100.2841,99.5336,100.2841,17653.0
2020-04-06 11:55:00,109.57,109.57,109.3,109.37,11365.0,100.2749,100.2749,100.0278,100.0919,11365.0
2020-04-06 12:00:00,109.49,109.75,109.44,109.6,6084.0,100.2017,100.4396,100.1559,100.3024,6084.0
2020-04-06 12:05:00,109.62,109.76,109.28,109.47,11820.0,100.3207,100.4488,100.0095,100.1834,11820.0
2020-04-06 12:10:00,109.5,109.71,109.15,109.39,21535.0,100.2109,100.403,99.8905,100.1102,21535.0
2020-04-06 12:15:00,109.39,109.39,108.91,108.97,22499.0,100.1102,100.1102,99.6709,99.7258,22499.0
2020-04-06 12:20:00,109.05,109.21,108.95,109.12,36985.0,99.799,99.9455,99.7075,99.8631,36985.0
2020-04-06 12:25:00,109.11,109.15,108.96,109.07,109511.0,99.8539,99.8905,99.7167,99.8173,109511.0
2020-04-06 12:30:00,109.11,109.76,109.01,109.76,17812.0,99.8539,100.4488,99.7624,100.4488,17812.0
2020-04-06 12:35:00,109.76,110.27,109.74,109.93,17036.0,100.4488,100.9155,100.4305,100.6044,17036.0
2020-04-06 12:40:00,109.93,109.93,109.31,109.31,10923.0,100.6044,100.6044,100.037,100.037,10923.0
2020-04-06 12:45:00,109.35,109.65,109.24,109.3,5464.0,100.0736,100.3481,99.9729,100.0278,5464.0
2020-04-06 12:50:00,109.27,109.42,109.03,109.24,8534.0,100.0004,100.1376,99.7807,99.9729,8534.0
2020-04-06 12:55:00,109.29,109.34,108.79,108.97,11347.0,100.0187,100.0644,99.5611,99.7258,11347.0
2020-04-06 13:00:00,108.93,109.0,108.54,108.54,64558.0,99.6892,99.7533,99.3323,99.3323,64558.0
2020-04-06 13:05:00,108.54,109.11,108.52,109.11,14363.0,99.3323,99.8539,99.314,99.8539,14363.0
2020-04-06 13:10:00,109.1,109.38,109.06,109.15,4351.0,99.8448,100.101,99.8082,99.8905,4351.0
2020-04-06 13:15:00,109.17,109.41,109.12,109.41,8599.0,99.9088,100.1285,99.8631,100.1285,8599.0
2020-04-06 13:20:00,109.4,109.84,109.35,109.69,24311.0,100.1193,100.522,100.0736,100.3847,24311.0
2020-04-06 13:25:00,109.74,109.79,109.28,109.38,12484.0,100.4305,100.4763,100.0095,100.101,12484.0
2020-04-06 13:30:00,109.45,109.47,108.66,108.71,9682.0,100.1651,100.1834,99.4421,99.4879,9682.0
2020-04-06 13:35:00,108.73,108.95,108.34,108.34,21833.0,99.5062,99.7075,99.1493,99.1493,21833.0
2020-04-06 13:40:00,108.33,109.12,108.33,109.04,11537.0,99.1401,99.8631,99.1401,99.7899,11537.0
2020-04-06 13:45:00,109.04,109.41,108.87,109.41,18318.0,99.7899,100.1285,99.6343,100.1285,18318.0
2020-04-06 13:50:00,109.4,109.6,109.23,109.23,5555.0,100.1193,100.3024,99.9638,99.9638,5555.0
2020-04-06 13:55:00,109.27,109.36,109.05,109.16,15154.0,100.0004,100.0827,99.799,99.8997,15154.0
2020-04-06 14:00:00,109.18,109.18,108.87,109.0,10282.0,99.918,99.918,99.6343,99.7533,10282.0
2020-04-06 14:05:00,109.03,109.03,108.66,108.83,27176.0,99.7807,99.7807,99.4421,99.5977,27176.0
2020-04-06 14:10:00,108.89,108.96,108.66,108.72,12901.0,99.6526,99.7167,99.4421,99.497,12901.0
2020-04-06 14:15:00,108.75,108.9,108.7,108.9,9966.0,99.5245,99.6618,99.4787,99.6618,9966.0
2020-04-06 14:20:00,109.0,109.39,108.89,109.29,14799.0,99.7533,100.1102,99.6526,100.0187,14799.0
2020-04-06 14:25:00,109.39,109.41,109.01,109.02,15648.0,100.1102,100.1285,99.7624,99.7716,15648.0
2020-04-06 14:30:00,109.04,109.23,108.66,108.92,14183.0,99.7899,99.9638,99.4421,99.6801,14183.0
2020-04-06 14:35:00,108.93,109.25,108.87,109.18,12256.0,99.6892,99.9821,99.6343,99.918,12256.0
2020-04-06 14:40:00,109.13,109.26,108.93,109.26,33407.0,99.8722,99.9912,99.6892,99.9912,33407.0
2020-04-06 14:45:00,109.23,109.35,109.08,109.15,23521.0,99.9638,100.0736,99.8265,99.8905,23521.0
2020-04-06 14:50:00,109.05,109.3,108.94,108.95,10569.0,99.799,100.0278,99.6984,99.7075,10569.0
2020-04-06 14:55:00,108.98,109.26,108.97,108.99,22830.0,99.735,99.9912,99.7258,99.7441,22830.0
2020-04-06 15:00:00,108.98,109.29,108.65,109.22,12890.0,99.735,100.0187,99.433,99.9546,12890.0
2020-04-06 15:05:00,109.16,109.41,109.15,109.35,22171.0,99.8997,100.1285,99.8905,100.0736,22171.0
2020-04-06 15:10:00,109.29,109.35,109.0,109.17,16341.0,100.0187,100.0736,99.7533,99.9088,16341.0
2020-04-06 15:15:00,109.2,109.42,108.85,108.92,31886.0,99.9363,100.1376,99.616,99.6801,31886.0
2020-04-06 15:20:00,108.94,109.67,108.91,109.61,23207.0,99.6984,100.3664,99.6709,100.3115,23207.0
2020-04-06 15:25:00,109.56,109.77,109.46,109.75,20612.0,100.2658,100.458,100.1742,100.4396,20612.0
2020-04-06 15:30:00,109.75,109.94,109.33,109.49,38590.0,100.4396,100.6135,100.0553,100.2017,38590.0
2020-04-06 15:35:00,109.45,109.85,109.34,109.77,23861.0,100.1651,100.5312,100.0644,100.458,23861.0
2020-04-06 15:40:00,109.77,109.97,109.6,109.85,43424.0,100.458,100.641,100.3024,100.5312,43424.0
2020-04-06 15:45:00,109.89,109.95,109.42,109.88,39329.0,100.5678,100.6227,100.1376,100.5586,39329.0
2020-04-06 15:50:00,109.96,111.45,109.9,111.09,112204.0,100.6318,101.9954,100.5769,101.666,112204.0
2020-04-06 15:55:00,111.22,111.25,110.65,110.81,164390.0,101.7849,101.8124,101.2633,101.4097,164390.0
2020-04-07 09:30:00,117.35,117.35,115.0,116.0,82917.0,107.3949,107.3949,105.2443,106.1594,82917.0
2020-04-07 09:35:00,116.25,117.22,116.12,116.21,49643.0,106.3882,107.2759,106.2693,106.3516,49643.0
2020-04-07 09:40:00,116.21,116.86,116.2,116.28,40097.0,106.3516,106.9465,106.3425,106.4157,40097.0
2020-04-07 09:45:00,116.34,117.62,116.34,117.56,17168.0,106.4706,107.642,106.4706,107.5871,17168.0
2020-04-07 09:50:00,117.58,118.79,117.18,118.79,48762.0,107.6054,108.7128,107.2393,108.7128,48762.0
2020-04-07 09:55:00,118.91,119.0,118.17,118.19,29330.0,108.8226,108.9049,108.1454,108.1637,29330.0
2020-04-07 10:00:00,118.31,118.59,117.89,118.4,15129.0,108.2735,108.5297,107.8891,108.3558,15129.0
2020-04-07 10:05:00,118.49,118.73,117.81,118.01,11191.0,108.4382,108.6579,107.8159,107.9989,11191.0
2020-04-07 10:10:00,117.96,118.35,117.12,117.57,22871.0,107.9532,108.3101,107.1844,107.5963,22871.0
2020-04-07 10:15:00,117.4,117.91,116.99,117.78,35591.0,107.4407,107.9074,107.0655,107.7884,35591.0
2020-04-07 10:20:00,117.73,117.97,117.3,117.38,26609.0,107.7427,107.9623,107.3492,107.4224,26609.0
2020-04-07 10:25:00,117.24,117.53,116.9,117.15,8334.0,107.2943,107.5597,106.9831,107.2119,8334.0
2020-04-07 10:30:00,116.91,117.39,116.7,117.11,7529.0,106.9922,107.4315,106.8001,107.1753,7529.0
2020-04-07 10:35:00,117.01,117.35,116.86,116.86,16478.0,107.0838,107.3949,106.9465,106.9465,16478.0
2020-04-07 10:40:00,116.82,117.3,116.55,116.82,14377.0,106.9099,107.3492,106.6628,106.9099,14377.0
2020-04-07 10:45:00,116.97,117.31,116.49,116.52,15135.0,107.0472,107.3583,106.6079,106.6353,15135.0
2020-04-07 10:50:00,116.42,116.59,115.82,115.99,9990.0,106.5438,106.6994,105.9947,106.1503,9990.0
2020-04-07 10:55:00,116.14,116.44,115.82,115.82,14057.0,106.2876,106.5621,105.9947,105.9947,14057.0
2020-04-07 11:00:00,115.88,116.08,115.42,115.68,16710.0,106.0496,106.2327,105.6286,105.8666,16710.0
2020-04-07 11:05:00,115.58,115.91,115.42,115.75,57055.0,105.7751,106.0771,105.6286,105.9307,57055.0
2020-04-07 11:10:00,115.8,116.1,115.48,116.0,21610.0,105.9764,106.251,105.6836,106.1594,21610.0
2020-04-07 11:15:00,116.08,116.46,115.78,115.9,15847.0,106.2327,106.5804,105.9581,106.0679,15847.0
2020-04-07 11:20:00,115.9,115.9,115.14,115.15,9397.0,106.0679,106.0679,105.3724,105.3816,9397.0
2020-04-07 11:25:00,115.14,116.08,114.95,115.98,18840.0,105.3724,106.2327,105.1985,106.1411,18840.0
2020-04-07 11:30:00,115.98,116.45,115.98,116.18,18955.0,106.1411,106.5713,106.1411,106.3242,18955.0
2020-04-07 11:35:00,116.22,116.66,116.17,116.6,11941.0,106.3608,106.7635,106.315,106.7085,11941.0
2020-04-07 11:40:00,116.76,117.28,116.72,117.26,27346.0,106.855,107.3309,106.8184,107.3126,27346.0
2020-04-07 11:45:00,117.41,117.52,116.89,116.9,16199.0,107.4498,107.5505,106.9739,106.9831,16199.0
2020-04-07 11:50:00,116.98,116.98,116.63,116.68,6240.0,107.0563,107.0563,106.736,106.7818,6240.0
2020-04-07 11:55:00,116.76,117.03,116.59,116.9,24548.0,106.855,107.1021,106.6994,106.9831,24548.0
2020-04-07 12:00:00,117.1,117.34,116.76,117.1,10968.0,107.1661,107.3858,106.855,107.1661,10968.0
2020-04-07 12:05:00,117.16,117.76,116.97,117.72,14449.0,107.221,107.7701,107.0472,107.7335,14449.0
2020-04-07 12:10:00,117.68,117.88,117.51,117.65,13079.0,107.6969,107.88,107.5413,107.6695,13079.0
2020-04-07 12:15:00,117.75,117.91,117.62,117.72,12265.0,107.761,107.9074,107.642,107.7335,12265.0
2020-04-07 12:20:00,117.78,117.82,117.23,117.29,6304.0,107.7884,107.825,107.2851,107.34,6304.0
2020-04-07 12:25:00,117.33,117.53,116.92,117.18,6721.0,107.3766,107.5597,107.0014,107.2393,6721.0
2020-04-07 12:30:00,117.21,117.35,116.84,116.95,5891.0,107.2668,107.3949,106.9282,107.0289,5891.0
2020-04-07 12:35:00,116.95,117.36,116.81,117.13,7690.0,107.0289,107.4041,106.9007,107.1936,7690.0
2020-04-07 12:40:00,117.24,117.3,116.95,117.22,11570.0,107.2943,107.3492,107.0289,107.2759,11570.0
2020-04-07 12:45:00,117.22,117.85,117.22,117.68,11685.0,107.2759,107.8525,107.2759,107.6969,11685.0
2020-04-07 12:50:00,117.76,117.76,117.18,117.23,9197.0,107.7701,107.7701,107.2393,107.2851,9197.0
2020-04-07 12:55:00,117.15,117.31,117.01,117.18,7973.0,107.2119,107.3583,107.0838,107.2393,7973.0
2020-04-07 13:00:00,117.12,117.3,117.1,117.17,4197.0,107.1844,107.3492,107.1661,107.2302,4197.0
2020-04-07 13:05:00,117.2,117.44,116.9,117.08,6638.0,107.2576,107.4773,106.9831,107.1478,6638.0
2020-04-07 13:10:00,116.99,117.12,116.66,117.06,15069.0,107.0655,107.1844,106.7635,107.1295,15069.0
2020-04-07 13:15:00,116.92,116.93,116.31,116.41,12406.0,107.0014,107.0106,106.4431,106.5347,12406.0
2020-04-07 13:20:00,116.34,116.35,115.95,116.28,15517.0,106.4706,106.4798,106.1137,106.4157,15517.0
2020-04-07 13:25:00,116.35,116.6,116.21,116.54,11469.0,106.4798,106.7085,106.3516,106.6536,11469.0
2020-04-07 13:30:00,116.63,116.7,116.33,116.66,7805.0,106.736,106.8001,106.4615,106.7635,7805.0
2020-04-07 13:35:00,116.7,116.78,116.38,116.54,14700.0,106.8001,106.8733,106.5072,106.6536,14700.0
2020-04-07 13:40:00,116.5,116.73,116.27,116.31,18784.0,106.617,106.8275,106.4065,106.4431,18784.0
2020-04-07 13:45:00,116.23,116.44,116.01,116.01,4812.0,106.3699,106.5621,106.1686,106.1686,4812.0
2020-04-07 13:50:00,115.97,116.13,115.67,116.07,7152.0,106.132,106.2784,105.8574,106.2235,7152.0
2020-04-07 13:55:00,116.13,116.13,115.62,115.68,17701.0,106.2784,106.2784,105.8117,105.8666,17701.0
2020-04-07 14:00:00,115.79,115.79,115.39,115.55,10423.0,105.9673,105.9673,105.6012,105.7476,10423.0
2020-04-07 14:05:00,115.47,115.47,114.91,115.21,8390.0,105.6744,105.6744,105.1619,105.4365,8390.0
2020-04-07 14:10:00,115.23,115.42,115.15,115.24,15437.0,105.4548,105.6286,105.3816,105.4639,15437.0
2020-04-07 14:15:00,115.21,115.37,114.58,114.59,12862.0,105.4365,105.5829,104.8599,104.8691,12862.0
2020-04-07 14:20:00,114.59,114.85,114.52,114.53,38068.0,104.8691,105.107,104.805,104.8141,38068.0
2020-04-07 14:25:00,114.49,114.73,114.13,114.13,31508.0,104.7775,104.9972,104.4481,104.4481,31508.0
2020-04-07 14:30:00,114.18,114.84,113.99,114.0,26181.0,104.4938,105.0979,104.32,104.3291,26181.0
2020-04-07 14:35:00,113.99,114.2,113.72,113.72,17426.0,104.32,104.5121,104.0729,104.0729,17426.0
2020-04-07 14:40:00,113.71,113.99,113.35,113.4,12069.0,104.0637,104.32,103.7343,103.78,12069.0
2020-04-07 14:45:00,113.44,113.9,113.39,113.61,18277.0,103.8166,104.2376,103.7709,103.9722,18277.0
2020-04-07 14:50:00,113.49,113.66,112.94,113.01,11292.0,103.8624,104.018,103.359,103.4231,11292.0
2020-04-07 14:55:00,112.95,113.2,112.76,112.86,18010.0,103.3682,103.597,103.1943,103.2858,18010.0
2020-04-07 15:00:00,112.95,113.94,112.88,113.94,22109.0,103.3682,104.2742,103.3041,104.2742,22109.0
2020-04-07 15:05:00,113.81,114.14,113.25,113.84,26791.0,104.1552,104.4572,103.6427,104.1827,26791.0
2020-04-07 15:10:00,113.79,114.09,113.71,113.71,15400.0,104.1369,104.4115,104.0637,104.0637,15400.0
2020-04-07 15:15:00,113.88,113.96,112.94,112.97,13130.0,104.2193,104.2925,103.359,103.3865,13130.0
2020-04-07 15:20:00,112.96,113.13,112.16,112.25,18984.0,103.3773,103.5329,102.6452,102.7276,18984.0
2020-04-07 15:25:00,112.34,112.92,112.24,112.56,29053.0,102.8099,103.3407,102.7184,103.0113,29053.0
2020-04-07 15:30:00,112.51,113.41,112.35,113.22,30032.0,102.9655,103.7892,102.8191,103.6153,30032.0
2020-04-07 15:35:00,113.22,113.75,112.93,113.47,30687.0,103.6153,104.1003,103.3499,103.8441,30687.0
2020-04-07 15:40:00,113.62,114.09,113.39,113.63,43223.0,103.9813,104.4115,103.7709,103.9905,43223.0
2020-04-07 15:45:00,113.64,114.28,113.52,114.28,45514.0,103.9996,104.5854,103.8898,104.5854,45514.0
2020-04-07 15:50:00,113.68,114.45,112.31,112.55,57856.0,104.0363,104.7409,102.7825,103.0021,57856.0
2020-04-07 15:55:00,112.53,112.87,111.78,112.0,111836.0,102.9838,103.295,102.2974,102.4988,111836.0
2020-04-08 09:30:00,112.67,113.54,111.72,112.02,28429.0,103.1119,103.9081,102.2425,102.5171,28429.0
2020-04-08 09:35:00,111.8,112.43,111.16,112.15,8400.0,102.3157,102.8923,101.73,102.636,8400.0
2020-04-08 09:40:00,112.05,112.97,111.08,111.25,6780.0,102.5445,103.3865,101.6568,101.8124,6780.0
2020-04-08 09:45:00,111.36,111.87,111.08,111.11,8005.0,101.9131,102.3798,101.6568,101.6843,8005.0
2020-04-08 09:50:00,111.14,112.11,111.14,111.69,31184.0,101.7117,102.5994,101.7117,102.2151,31184.0
2020-04-08 09:55:00,111.92,112.0,111.54,111.77,9036.0,102.4256,102.4988,102.0778,102.2883,9036.0
2020-04-08 10:00:00,111.54,112.08,111.53,111.79,13560.0,102.0778,102.572,102.0686,102.3066,13560.0
2020-04-08 10:05:00,111.88,111.99,111.55,111.66,10622.0,102.389,102.4896,102.0869,102.1876,10622.0
2020-04-08 10:10:00,111.81,112.43,111.81,112.4,5413.0,102.3249,102.8923,102.3249,102.8648,5413.0
2020-04-08 10:15:00,112.29,113.09,112.29,113.0,5735.0,102.7642,103.4963,102.7642,103.4139,5735.0
2020-04-08 10:20:00,113.04,113.56,112.96,113.33,16929.0,103.4505,103.9264,103.3773,103.7159,16929.0
2020-04-08 10:25:00,113.31,113.6,113.19,113.34,9978.0,103.6976,103.963,103.5878,103.7251,9978.0
2020-04-08 10:30:00,113.52,113.65,113.17,113.4,5556.0,103.8898,104.0088,103.5695,103.78,5556.0
2020-04-08 10:35:00,113.47,113.6,113.25,113.34,10013.0,103.8441,103.963,103.6427,103.7251,10013.0
2020-04-08 10:40:00,113.34,113.48,112.78,112.98,14764.0,103.7251,103.8532,103.2126,103.3956,14764.0
2020-04-08 10:45:00,113.08,113.53,113.07,113.49,6033.0,103.4872,103.899,103.478,103.8624,6033.0
2020-04-08 10:50:00,113.49,113.75,113.34,113.56,14269.0,103.8624,104.1003,103.7251,103.9264,14269.0
2020-04-08 10:55:00,113.48,113.69,113.16,113.52,18753.0,103.8532,104.0454,103.5604,103.8898,18753.0
2020-04-08 11:00:00,113.53,113.75,113.46,113.64,34137.0,103.899,104.1003,103.8349,103.9996,34137.0
2020-04-08 11:05:00,113.7,113.89,113.52,113.69,13044.0,104.0546,104.2284,103.8898,104.0454,13044.0
2020-04-08 11:10:00,113.85,114.45,113.85,114.18,7342.0,104.1918,104.7409,104.1918,104.4938,7342.0
2020-04-08 11:15:00,114.18,114.78,114.18,114.57,6914.0,104.4938,105.0429,104.4938,104.8508,6914.0
2020-04-08 11:20:00,114.57,114.96,114.54,114.63,9456.0,104.8508,105.2077,104.8233,104.9057,9456.0
2020-04-08 11:25:00,114.62,114.75,114.43,114.73,10058.0,104.8965,105.0155,104.7226,104.9972,10058.0
2020-04-08 11:30:00,114.73,115.08,114.59,114.95,6377.0,104.9972,105.3175,104.8691,105.1985,6377.0
2020-04-08 11:35:00,114.95,115.17,114.82,115.14,12348.0,105.1985,105.3999,105.0795,105.3724,12348.0
2020-04-08 11:40:00,115.17,115.31,115.08,115.15,6047.0,105.3999,105.528,105.3175,105.3816,6047.0
2020-04-08 11:45:00,115.1,115.2,114.9,114.91,2896.0,105.3358,105.4273,105.1528,105.1619,2896.0
2020-04-08 11:50:00,114.81,114.81,114.35,114.35,8360.0,105.0704,105.0704,104.6494,104.6494,8360.0
2020-04-08 11:55:00,114.4,114.75,114.3,114.41,11167.0,104.6952,105.0155,104.6037,104.7043,11167.0
2020-04-08 12:00:00,114.5,114.52,113.9,114.23,22191.0,104.7867,104.805,104.2376,104.5396,22191.0
2020-04-08 12:05:00,114.15,114.25,113.79,114.25,20131.0,104.4664,104.5579,104.1369,104.5579,20131.0
2020-04-08 12:10:00,114.08,114.13,113.92,114.1,8426.0,104.4023,104.4481,104.2559,104.4206,8426.0
2020-04-08 12:15:00,114.05,114.36,114.05,114.25,15208.0,104.3749,104.6586,104.3749,104.5579,15208.0
2020-04-08 12:20:00,114.22,114.41,114.06,114.35,14351.0,104.5304,104.7043,104.384,104.6494,14351.0
2020-04-08 12:25:00,114.34,114.42,114.13,114.3,6338.0,104.6403,104.7135,104.4481,104.6037,6338.0
2020-04-08 12:30:00,114.35,114.46,114.1,114.1,8422.0,104.6494,104.7501,104.4206,104.4206,8422.0
2020-04-08 12:35:00,114.17,114.6,113.98,114.5,23949.0,104.4847,104.8782,104.3108,104.7867,23949.0
2020-04-08 12:40:00,114.55,114.66,114.0,114.18,11063.0,104.8325,104.9331,104.3291,104.4938,11063.0
2020-04-08 12:45:00,114.21,114.45,114.1,114.23,13906.0,104.5213,104.7409,104.4206,104.5396,13906.0
2020-04-08 12:50:00,114.28,114.36,113.98,114.06,9346.0,104.5854,104.6586,104.3108,104.384,9346.0
2020-04-08 12:55:00,114.04,114.31,113.94,114.15,4686.0,104.3657,104.6128,104.2742,104.4664,4686.0
2020-04-08 13:00:00,114.16,114.26,114.0,114.26,8816.0,104.4755,104.5671,104.3291,104.5671,8816.0
2020-04-08 13:05:00,114.14,114.42,114.01,114.03,7565.0,104.4572,104.7135,104.3383,104.3566,7565.0
2020-04-08 13:10:00,114.05,114.34,113.97,114.34,4669.0,104.3749,104.6403,104.3017,104.6403,4669.0
2020-04-08 13:15:00,114.4,114.41,114.2,114.36,7713.0,104.6952,104.7043,104.5121,104.6586,7713.0
2020-04-08 13:20:00,114.35,114.44,114.23,114.38,8801.0,104.6494,104.7318,104.5396,104.6769,8801.0
2020-04-08 13:25:00,114.31,114.55,114.1,114.15,8938.0,104.6128,104.8325,104.4206,104.4664,8938.0
2020-04-08 13:30:00,114.26,114.26,113.68,113.77,10232.0,104.5671,104.5671,104.0363,104.1186,10232.0
2020-04-08 13:35:00,113.84,113.85,113.35,113.48,13955.0,104.1827,104.1918,103.7343,103.8532,13955.0
2020-04-08 13:40:00,113.48,113.68,113.47,113.48,3733.0,103.8532,104.0363,103.8441,103.8532,3733.0
2020-04-08 13:45:00,113.54,113.9,113.53,113.68,8258.0,103.9081,104.2376,103.899,104.0363,8258.0
2020-04-08 13:50:00,113.78,113.97,113.72,113.92,5245.0,104.1278,104.3017,104.0729,104.2559,5245.0
2020-04-08 13:55:00,113.89,113.89,113.47,113.58,9829.0,104.2284,104.2284,103.8441,103.9447,9829.0
2020-04-08 14:00:00,113.64,114.07,113.52,114.0,8357.0,103.9996,104.3932,103.8898,104.3291,8357.0
2020-04-08 14:05:00,114.0,114.4,113.96,114.37,10800.0,104.3291,104.6952,104.2925,104.6677,10800.0
2020-04-08 14:10:00,114.33,114.44,113.98,114.01,21075.0,104.6311,104.7318,104.3108,104.3383,21075.0
2020-04-08 14:15:00,114.05,114.14,113.56,113.65,32664.0,104.3749,104.4572,103.9264,104.0088,32664.0
2020-04-08 14:20:00,113.67,113.88,113.45,113.81,44006.0,104.0271,104.2193,103.8258,104.1552,44006.0
2020-04-08 14:25:00,113.78,114.07,113.71,113.98,34445.0,104.1278,104.3932,104.0637,104.3108,34445.0
2020-04-08 14:30:00,113.99,114.23,113.94,114.06,29444.0,104.32,104.5396,104.2742,104.384,29444.0
2020-04-08 14:35:00,114.03,114.09,113.8,113.95,31137.0,104.3566,104.4115,104.1461,104.2834,31137.0
2020-04-08 14:40:00,113.94,114.05,113.8,113.84,38014.0,104.2742,104.3749,104.1461,104.1827,38014.0
2020-04-08 14:45:00,113.87,114.03,113.68,113.69,20525.0,104.2101,104.3566,104.0363,104.0454,20525.0
2020-04-08 14:50:00,113.73,114.05,113.73,114.02,19925.0,104.082,104.3749,104.082,104.3474,19925.0
2020-04-08 14:55:00,114.04,114.06,113.88,113.99,24132.0,104.3657,104.384,104.2193,104.32,24132.0
2020-04-08 15:00:00,113.96,114.07,113.78,114.0,31986.0,104.2925,104.3932,104.1278,104.3291,31986.0
2020-04-08 15:05:00,114.02,114.18,113.92,114.09,27955.0,104.3474,104.4938,104.2559,104.4115,27955.0
2020-04-08 15:10:00,114.11,114.15,113.69,113.73,61335.0,104.4298,104.4664,104.0454,104.082,61335.0
2020-04-08 15:15:00,113.72,114.02,113.7,114.01,76274.0,104.0729,104.3474,104.0546,104.3383,76274.0
2020-04-08 15:20:00,114.04,114.09,113.72,113.94,27737.0,104.3657,104.4115,104.0729,104.2742,27737.0
2020-04-08 15:25:00,113.97,114.12,113.89,113.92,36536.0,104.3017,104.4389,104.2284,104.2559,36536.0
2020-04-08 15:30:00,113.96,114.51,113.59,113.66,51638.0,104.2925,104.7958,103.9539,104.018,51638.0
2020-04-08 15:35:00,113.66,113.7,113.1,113.3,39879.0,104.018,104.0546,103.5055,103.6885,39879.0
2020-04-08 15:40:00,113.23,113.72,112.95,113.58,37665.0,103.6244,104.0729,103.3682,103.9447,37665.0
2020-04-08 15:45:00,113.56,114.15,113.4,114.11,44356.0,103.9264,104.4664,103.78,104.4298,44356.0
2020-04-08 15:50:00,114.22,115.53,114.14,114.95,92403.0,104.5304,105.7293,104.4572,105.1985,92403.0
2020-04-08 15:55:00,115.15,115.15,114.28,114.53,162588.0,105.3816,105.3816,104.5854,104.8141,162588.0
2020-04-09 09:30:00,116.72,117.47,116.1,116.81,34959.0,106.8184,107.5047,106.251,106.9007,34959.0
2020-04-09 09:35:00,116.81,117.95,116.73,117.29,19141.0,106.9007,107.944,106.8275,107.34,19141.0
2020-04-09 09:40:00,117.63,118.94,117.42,118.87,19569.0,107.6512,108.85,107.459,108.786,19569.0
2020-04-09 09:45:00,118.96,119.25,118.81,119.12,11007.0,108.8683,109.1337,108.7311,109.0148,11007.0
2020-04-09 09:50:00,118.98,119.43,118.91,119.24,17887.0,108.8866,109.2985,108.8226,109.1246,17887.0
2020-04-09 09:55:00,119.28,119.29,118.79,118.87,13512.0,109.1612,109.1703,108.7128,108.786,13512.0
2020-04-09 10:00:00,118.95,119.14,118.75,118.92,40599.0,108.8592,109.0331,108.6762,108.8317,40599.0
2020-04-09 10:05:00,118.9,119.09,118.52,119.0,32992.0,108.8134,108.9873,108.4657,108.9049,32992.0
2020-04-09 10:10:00,118.92,119.49,118.91,119.47,34022.0,108.8317,109.3534,108.8226,109.3351,34022.0
2020-04-09 10:15:00,119.54,119.8,119.06,119.07,17689.0,109.3991,109.6371,108.9599,108.969,17689.0
2020-04-09 10:20:00,119.11,119.22,118.52,119.21,20070.0,109.0056,109.1063,108.4657,109.0971,20070.0
2020-04-09 10:25:00,119.09,119.58,119.07,119.32,25283.0,108.9873,109.4357,108.969,109.1978,25283.0
2020-04-09 10:30:00,119.31,119.89,119.0,119.81,38891.0,109.1886,109.7194,108.9049,109.6462,38891.0
2020-04-09 10:35:00,119.84,120.52,119.6,120.01,24436.0,109.6737,110.296,109.454,109.8293,24436.0
2020-04-09 10:40:00,120.0,120.16,119.65,120.03,28818.0,109.8201,109.9665,109.4998,109.8476,28818.0
2020-04-09 10:45:00,120.02,120.51,120.02,120.17,34723.0,109.8384,110.2869,109.8384,109.9757,34723.0
2020-04-09 10:50:00,120.25,120.25,119.64,119.94,21392.0,110.0489,110.0489,109.4907,109.7652,21392.0
2020-04-09 10:55:00,119.94,120.64,119.93,120.14,20553.0,109.7652,110.4058,109.7561,109.9482,20553.0
2020-04-09 11:00:00,120.07,120.08,119.46,119.53,9230.0,109.8842,109.8933,109.3259,109.39,9230.0
2020-04-09 11:05:00,119.34,119.71,119.1,119.66,16961.0,109.2161,109.5547,108.9965,109.509,16961.0
2020-04-09 11:10:00,119.65,119.88,119.24,119.63,36138.0,109.4998,109.7103,109.1246,109.4815,36138.0
2020-04-09 11:15:00,119.56,119.6,119.04,119.31,12483.0,109.4174,109.454,108.9416,109.1886,12483.0
2020-04-09 11:20:00,119.33,119.62,119.06,119.09,9014.0,109.207,109.4724,108.9599,108.9873,9014.0
2020-04-09 11:25:00,119.11,119.36,118.86,119.23,21052.0,109.0056,109.2344,108.7768,109.1154,21052.0
2020-04-09 11:30:00,119.17,119.43,119.0,119.3,17232.0,109.0605,109.2985,108.9049,109.1795,17232.0
2020-04-09 11:35:00,119.39,119.87,119.18,119.78,27032.0,109.2619,109.7011,109.0697,109.6188,27032.0
2020-04-09 11:40:00,119.75,119.89,119.62,119.84,38181.0,109.5913,109.7194,109.4724,109.6737,38181.0
2020-04-09 11:45:00,119.89,119.95,119.74,119.91,47909.0,109.7194,109.7744,109.5822,109.7378,47909.0
2020-04-09 11:50:00,119.88,120.52,119.81,120.52,13387.0,109.7103,110.296,109.6462,110.296,13387.0
2020-04-09 11:55:00,120.45,120.46,120.0,120.14,14896.0,110.2319,110.2411,109.8201,109.9482,14896.0
2020-04-09 12:00:00,120.19,120.43,119.97,120.25,15355.0,109.994,110.2136,109.7927,110.0489,15355.0
2020-04-09 12:05:00,120.25,120.56,119.8,120.56,11459.0,110.0489,110.3326,109.6371,110.3326,11459.0
2020-04-09 12:10:00,120.44,120.72,120.09,120.72,10374.0,110.2228,110.479,109.9025,110.479,10374.0
2020-04-09 12:15:00,120.72,121.1,120.56,120.99,27429.0,110.479,110.8268,110.3326,110.7261,27429.0
2020-04-09 12:20:00,121.09,121.13,120.92,120.96,23433.0,110.8176,110.8543,110.6621,110.6987,23433.0
2020-04-09 12:25:00,121.05,121.14,120.94,121.03,16416.0,110.781,110.8634,110.6804,110.7627,16416.0
2020-04-09 12:30:00,121.25,121.31,120.96,121.07,27552.0,110.9641,111.019,110.6987,110.7993,27552.0
2020-04-09 12:35:00,121.06,121.72,120.91,121.7,16329.0,110.7902,111.3942,110.6529,111.3759,16329.0
2020-04-09 12:40:00,121.71,121.97,121.54,121.73,12357.0,111.3851,111.623,111.2295,111.4034,12357.0
2020-04-09 12:45:00,121.79,122.04,121.59,121.8,30872.0,111.4583,111.6871,111.2752,111.4674,30872.0
2020-04-09 12:50:00,121.77,122.02,121.41,121.44,21374.0,111.44,111.6688,111.1105,111.138,21374.0
2020-04-09 12:55:00,121.35,121.94,121.3,121.74,9601.0,111.0556,111.5955,111.0098,111.4125,9601.0
2020-04-09 13:00:00,121.72,121.99,121.49,121.83,7923.0,111.3942,111.6413,111.1837,111.4949,7923.0
2020-04-09 13:05:00,121.79,121.9,121.66,121.78,5647.0,111.4583,111.5589,111.3393,111.4491,5647.0
2020-04-09 13:10:00,121.82,121.82,121.31,121.43,12500.0,111.4857,111.4857,111.019,111.1288,12500.0
2020-04-09 13:15:00,121.46,121.46,121.16,121.24,10642.0,111.1563,111.1563,110.8817,110.9549,10642.0
2020-04-09 13:20:00,121.23,121.28,121.08,121.23,20080.0,110.9458,110.9915,110.8085,110.9458,20080.0
2020-04-09 13:25:00,121.29,121.73,121.17,121.69,14733.0,111.0007,111.4034,110.8909,111.3667,14733.0
2020-04-09 13:30:00,121.69,121.81,121.35,121.57,12853.0,111.3667,111.4766,111.0556,111.2569,12853.0
2020-04-09 13:35:00,121.56,121.56,120.97,121.13,19693.0,111.2478,111.2478,110.7078,110.8543,19693.0
2020-04-09 13:40:00,121.06,121.29,121.02,121.15,8906.0,110.7902,111.0007,110.7536,110.8726,8906.0
2020-04-09 13:45:00,121.16,121.24,120.96,120.96,12088.0,110.8817,110.9549,110.6987,110.6987,12088.0
2020-04-09 13:50:00,120.98,121.14,120.74,120.91,14537.0,110.717,110.8634,110.4973,110.6529,14537.0
2020-04-09 13:55:00,121.07,121.19,120.76,121.09,16410.0,110.7993,110.9092,110.5156,110.8176,16410.0
2020-04-09 14:00:00,121.1,121.14,120.58,120.61,16039.0,110.8268,110.8634,110.3509,110.3784,16039.0
2020-04-09 14:05:00,120.53,120.62,120.24,120.35,12867.0,110.3052,110.3875,110.0398,110.1404,12867.0
2020-04-09 14:10:00,120.4,120.78,120.39,120.53,10628.0,110.1862,110.5339,110.177,110.3052,10628.0
2020-04-09 14:15:00,120.5,120.74,120.17,120.23,10125.0,110.2777,110.4973,109.9757,110.0306,10125.0
2020-04-09 14:20:00,120.16,120.77,120.02,120.73,9976.0,109.9665,110.5248,109.8384,110.4882,9976.0
2020-04-09 14:25:00,120.74,121.07,120.73,120.87,16807.0,110.4973,110.7993,110.4882,110.6163,16807.0
2020-04-09 14:30:00,120.76,121.43,120.75,120.92,16858.0,110.5156,111.1288,110.5065,110.6621,16858.0
2020-04-09 14:35:00,120.92,121.43,120.92,121.41,17534.0,110.6621,111.1288,110.6621,111.1105,17534.0
2020-04-09 14:40:00,121.47,121.62,121.06,121.28,20134.0,111.1654,111.3027,110.7902,110.9915,20134.0
2020-04-09 14:45:00,121.36,121.46,120.91,120.97,14310.0,111.0647,111.1563,110.6529,110.7078,14310.0
2020-04-09 14:50:00,120.99,121.11,120.25,120.25,21406.0,110.7261,110.836,110.0489,110.0489,21406.0
2020-04-09 14:55:00,120.35,120.52,120.06,120.52,18151.0,110.1404,110.296,109.875,110.296,18151.0
2020-04-09 15:00:00,120.48,120.71,120.12,120.48,30944.0,110.2594,110.4699,109.9299,110.2594,30944.0
2020-04-09 15:05:00,120.53,121.22,120.41,121.21,39457.0,110.3052,110.9366,110.1953,110.9275,39457.0
2020-04-09 15:10:00,121.31,121.65,121.08,121.45,28108.0,111.019,111.3301,110.8085,111.1471,28108.0
2020-04-09 15:15:00,121.53,121.84,121.41,121.69,24917.0,111.2203,111.504,111.1105,111.3667,24917.0
2020-04-09 15:20:00,121.79,121.95,121.61,121.82,42319.0,111.4583,111.6047,111.2935,111.4857,42319.0
2020-04-09 15:25:00,121.86,122.66,121.86,122.59,45623.0,111.5223,112.2545,111.5223,112.1904,45623.0
2020-04-09 15:30:00,122.73,123.39,122.62,123.24,42968.0,112.3185,112.9225,112.2179,112.7853,42968.0
2020-04-09 15:35:00,123.3,123.38,122.62,122.83,56845.0,112.8402,112.9134,112.2179,112.41,56845.0
2020-04-09 15:40:00,122.81,122.99,122.42,122.57,48785.0,112.3917,112.5565,112.0348,112.1721,48785.0
2020-04-09 15:45:00,122.57,122.69,121.77,121.87,36359.0,112.1721,112.2819,111.44,111.5315,36359.0
2020-04-09 15:50:00,121.88,123.06,121.78,122.67,93700.0,111.5406,112.6205,111.4491,112.2636,93700.0
2020-04-09 15:55:00,122.58,122.82,122.16,122.23,116101.0,112.1812,112.4009,111.7969,111.8609,116101.0
2020-04-13 09:30:00,121.24,122.96,120.42,121.51,73721.0,110.9549,112.529,110.2045,111.202,73721.0
2020-04-13 09:35:00,121.64,121.64,120.43,121.38,10784.0,111.321,111.321,110.2136,111.083,10784.0
2020-04-13 09:40:00,121.49,121.49,120.2,120.49,16869.0,111.1837,111.1837,110.0031,110.2685,16869.0
2020-04-13 09:45:00,120.66,120.71,119.42,119.53,13125.0,110.4241,110.4699,109.2893,109.39,13125.0
2020-04-13 09:50:00,119.51,120.14,119.44,119.75,18264.0,109.3717,109.9482,109.3076,109.5913,18264.0
2020-04-13 09:55:00,119.76,119.79,118.88,118.92,13287.0,109.6005,109.6279,108.7951,108.8317,13287.0
2020-04-13 10:00:00,118.61,120.51,118.56,120.37,64640.0,108.548,110.2869,108.5023,110.1587,64640.0
2020-04-13 10:05:00,120.36,120.7,120.24,120.46,85596.0,110.1496,110.4607,110.0398,110.2411,85596.0
2020-04-13 10:10:00,120.45,121.07,120.2,120.99,28219.0,110.2319,110.7993,110.0031,110.7261,28219.0
2020-04-13 10:15:00,121.08,121.46,120.28,120.56,76547.0,110.8085,111.1563,110.0764,110.3326,76547.0
2020-04-13 10:20:00,120.56,121.03,119.26,119.34,87968.0,110.3326,110.7627,109.1429,109.2161,87968.0
2020-04-13 10:25:00,119.28,120.13,119.24,120.0,53539.0,109.1612,109.9391,109.1246,109.8201,53539.0
2020-04-13 10:30:00,120.12,120.12,119.67,120.07,93959.0,109.9299,109.9299,109.5181,109.8842,93959.0
2020-04-13 10:35:00,119.89,120.08,119.46,119.85,28131.0,109.7194,109.8933,109.3259,109.6828,28131.0
2020-04-13 10:40:00,119.74,120.01,119.61,119.84,24068.0,109.5822,109.8293,109.4632,109.6737,24068.0
2020-04-13 10:45:00,119.91,120.38,119.87,120.01,23387.0,109.7378,110.1679,109.7011,109.8293,23387.0
2020-04-13 10:50:00,119.97,120.17,119.68,119.99,23447.0,109.7927,109.9757,109.5273,109.811,23447.0
2020-04-13 10:55:00,119.93,120.03,119.73,119.89,27735.0,109.7561,109.8476,109.573,109.7194,27735.0
2020-04-13 11:00:00,119.87,119.89,119.3,119.69,33682.0,109.7011,109.7194,109.1795,109.5364,33682.0
2020-04-13 11:05:00,119.69,119.74,119.0,119.21,85940.0,109.5364,109.5822,108.9049,109.0971,85940.0
2020-04-13 11:10:00,119.25,119.89,119.14,119.8,32418.0,109.1337,109.7194,109.0331,109.6371,32418.0
2020-04-13 11:15:00,119.89,120.02,119.71,120.01,30006.0,109.7194,109.8384,109.5547,109.8293,30006.0
2020-04-13 11:20:00,119.94,120.16,119.73,119.9,14919.0,109.7652,109.9665,109.573,109.7286,14919.0
2020-04-13 11:25:00,119.88,120.17,119.88,119.95,8982.0,109.7103,109.9757,109.7103,109.7744,8982.0
2020-04-13 11:30:00,119.94,120.16,119.83,120.15,25203.0,109.7652,109.9665,109.6645,109.9574,25203.0
2020-04-13 11:35:00,120.09,120.09,119.82,119.96,12801.0,109.9025,109.9025,109.6554,109.7835,12801.0
2020-04-13 11:40:00,119.87,120.04,119.73,119.88,19588.0,109.7011,109.8567,109.573,109.7103,19588.0
2020-04-13 11:45:00,119.92,120.13,119.83,120.06,16886.0,109.7469,109.9391,109.6645,109.875,16886.0
2020-04-13 11:50:00,120.02,120.42,119.91,120.1,12672.0,109.8384,110.2045,109.7378,109.9116,12672.0
2020-04-13 11:55:00,120.06,120.21,119.78,119.83,16364.0,109.875,110.0123,109.6188,109.6645,16364.0
2020-04-13 12:00:00,119.84,120.11,119.75,120.09,10624.0,109.6737,109.9208,109.5913,109.9025,10624.0
2020-04-13 12:05:00,120.09,120.33,120.05,120.27,9956.0,109.9025,110.1221,109.8659,110.0672,9956.0
2020-04-13 12:10:00,120.3,120.49,120.15,120.46,17535.0,110.0947,110.2685,109.9574,110.2411,17535.0
2020-04-13 12:15:00,120.45,120.68,120.33,120.66,11283.0,110.2319,110.4424,110.1221,110.4241,11283.0
2020-04-13 12:20:00,120.67,120.67,120.11,120.24,6563.0,110.4333,110.4333,109.9208,110.0398,6563.0
2020-04-13 12:25:00,120.17,120.27,119.95,120.23,10179.0,109.9757,110.0672,109.7744,110.0306,10179.0
2020-04-13 12:30:00,120.16,120.17,119.71,119.9,15670.0,109.9665,109.9757,109.5547,109.7286,15670.0
2020-04-13 12:35:00,119.92,119.93,119.45,119.77,33557.0,109.7469,109.7561,109.3168,109.6096,33557.0
2020-04-13 12:40:00,119.82,120.15,119.77,120.06,9092.0,109.6554,109.9574,109.6096,109.875,9092.0
2020-04-13 12:45:00,120.11,120.37,120.1,120.24,7330.0,109.9208,110.1587,109.9116,110.0398,7330.0
2020-04-13 12:50:00,120.22,120.22,119.85,119.95,9996.0,110.0215,110.0215,109.6828,109.7744,9996.0
2020-04-13 12:55:00,119.95,120.04,119.82,119.92,11584.0,109.7744,109.8567,109.6554,109.7469,11584.0
2020-04-13 13:00:00,119.9,119.96,119.74,119.91,15891.0,109.7286,109.7835,109.5822,109.7378,15891.0
2020-04-13 13:05:00,119.96,120.14,119.8,120.13,51158.0,109.7835,109.9482,109.6371,109.9391,51158.0
2020-04-13 13:10:00,120.11,120.17,119.29,119.48,14429.0,109.9208,109.9757,109.1703,109.3442,14429.0
2020-04-13 13:15:00,119.52,119.75,119.38,119.68,24159.0,109.3808,109.5913,109.2527,109.5273,24159.0
2020-04-13 13:20:00,119.74,119.96,119.54,119.91,19114.0,109.5822,109.7835,109.3991,109.7378,19114.0
2020-04-13 13:25:00,119.94,119.96,119.49,119.66,6796.0,109.7652,109.7835,109.3534,109.509,6796.0
2020-04-13 13:30:00,119.57,119.7,119.4,119.51,22447.0,109.4266,109.5456,109.271,109.3717,22447.0
2020-04-13 13:35:00,119.52,119.74,119.45,119.49,7581.0,109.3808,109.5822,109.3168,109.3534,7581.0
2020-04-13 13:40:00,119.52,119.68,119.43,119.48,8422.0,109.3808,109.5273,109.2985,109.3442,8422.0
2020-04-13 13:45:00,119.64,119.71,119.44,119.52,9109.0,109.4907,109.5547,109.3076,109.3808,9109.0
2020-04-13 13:50:00,119.47,119.82,119.44,119.73,8216.0,109.3351,109.6554,109.3076,109.573,8216.0
2020-04-13 13:55:00,119.78,119.92,119.45,119.89,22717.0,109.6188,109.7469,109.3168,109.7194,22717.0
2020-04-13 14:00:00,119.91,120.11,119.77,119.98,30714.0,109.7378,109.9208,109.6096,109.8018,30714.0
2020-04-13 14:05:00,120.07,120.44,119.9,119.92,16918.0,109.8842,110.2228,109.7286,109.7469,16918.0
2020-04-13 14:10:00,119.88,119.99,119.75,119.94,41980.0,109.7103,109.811,109.5913,109.7652,41980.0
2020-04-13 14:15:00,119.88,120.48,119.83,120.37,27028.0,109.7103,110.2594,109.6645,110.1587,27028.0
2020-04-13 14:20:00,120.35,120.35,119.85,120.04,32213.0,110.1404,110.1404,109.6828,109.8567,32213.0
2020-04-13 14:25:00,120.07,120.2,119.87,120.14,16071.0,109.8842,110.0031,109.7011,109.9482,16071.0
2020-04-13 14:30:00,120.23,120.29,120.07,120.13,9881.0,110.0306,110.0855,109.8842,109.9391,9881.0
2020-04-13 14:35:00,120.08,120.08,119.39,119.6,23118.0,109.8933,109.8933,109.2619,109.454,23118.0
2020-04-13 14:40:00,119.7,120.02,119.48,119.97,30041.0,109.5456,109.8384,109.3442,109.7927,30041.0
2020-04-13 14:45:00,119.94,120.31,119.9,120.03,23564.0,109.7652,110.1038,109.7286,109.8476,23564.0
2020-04-13 14:50:00,120.03,120.23,119.95,120.1,11471.0,109.8476,110.0306,109.7744,109.9116,11471.0
2020-04-13 14:55:00,120.14,120.19,119.97,120.04,14952.0,109.9482,109.994,109.7927,109.8567,14952.0
2020-04-13 15:00:00,120.01,120.03,119.41,119.49,59430.0,109.8293,109.8476,109.2802,109.3534,59430.0
2020-04-13 15:05:00,119.53,119.84,119.42,119.8,53797.0,109.39,109.6737,109.2893,109.6371,53797.0
2020-04-13 15:10:00,119.78,120.02,119.68,119.8,86380.0,109.6188,109.8384,109.5273,109.6371,86380.0
2020-04-13 15:15:00,119.84,120.34,119.79,120.03,42044.0,109.6737,110.1313,109.6279,109.8476,42044.0
2020-04-13 15:20:00,120.13,120.45,120.03,120.3,29853.0,109.9391,110.2319,109.8476,110.0947,29853.0
2020-04-13 15:25:00,120.29,120.29,119.86,120.04,28913.0,110.0855,110.0855,109.692,109.8567,28913.0
2020-04-13 15:30:00,120.05,120.5,120.0,120.31,18153.0,109.8659,110.2777,109.8201,110.1038,18153.0
2020-04-13 15:35:00,120.26,120.31,119.92,120.17,20557.0,110.0581,110.1038,109.7469,109.9757,20557.0
2020-04-13 15:40:00,120.2,120.33,119.92,120.26,40101.0,110.0031,110.1221,109.7469,110.0581,40101.0
2020-04-13 15:45:00,120.21,120.3,120.0,120.1,26778.0,110.0123,110.0947,109.8201,109.9116,26778.0
2020-04-13 15:50:00,119.83,120.08,119.27,119.78,186968.0,109.6645,109.8933,109.152,109.6188,186968.0
2020-04-13 15:55:00,119.79,119.99,119.43,119.65,177677.0,109.6279,109.811,109.2985,109.4998,177677.0
2020-04-14 09:30:00,122.07,122.95,121.64,122.83,39403.0,111.7145,112.5199,111.321,112.41,39403.0
2020-04-14 09:35:00,122.7,123.31,122.5,123.26,22624.0,112.2911,112.8493,112.108,112.8036,22624.0
2020-04-14 09:40:00,123.16,124.17,122.79,124.06,61189.0,112.712,113.6364,112.3734,113.5357,61189.0
2020-04-14 09:45:00,124.05,124.35,123.7,124.35,36259.0,113.5265,113.8011,113.2062,113.8011,36259.0
2020-04-14 09:50:00,124.33,124.37,123.83,124.04,22520.0,113.7828,113.8194,113.3252,113.5174,22520.0
2020-04-14 09:55:00,123.94,124.31,123.93,123.97,19563.0,113.4259,113.7645,113.4167,113.4533,19563.0
2020-04-14 10:00:00,124.04,124.54,123.88,124.42,18354.0,113.5174,113.975,113.371,113.8652,18354.0
2020-04-14 10:05:00,124.33,124.45,123.94,124.25,11369.0,113.7828,113.8926,113.4259,113.7096,11369.0
2020-04-14 10:10:00,124.24,124.71,124.19,124.45,14117.0,113.7004,114.1306,113.6547,113.8926,14117.0
2020-04-14 10:15:00,124.48,124.7,124.37,124.7,8644.0,113.9201,114.1214,113.8194,114.1214,8644.0
2020-04-14 10:20:00,124.77,124.81,124.4,124.64,13856.0,114.1855,114.2221,113.8469,114.0665,13856.0
2020-04-14 10:25:00,124.66,124.66,123.87,123.94,47615.0,114.0848,114.0848,113.3618,113.4259,47615.0
2020-04-14 10:30:00,123.96,123.97,123.37,123.52,13379.0,113.4442,113.4533,112.9042,113.0415,13379.0
2020-04-14 10:35:00,123.54,123.7,123.15,123.23,8321.0,113.0598,113.2062,112.7029,112.7761,8321.0
2020-04-14 10:40:00,123.32,123.36,122.76,123.23,30167.0,112.8585,112.8951,112.346,112.7761,30167.0
2020-04-14 10:45:00,123.21,123.38,122.79,123.1,21421.0,112.7578,112.9134,112.3734,112.6571,21421.0
2020-04-14 10:50:00,123.12,123.43,123.08,123.23,33769.0,112.6754,112.9591,112.6388,112.7761,33769.0
2020-04-14 10:55:00,123.25,123.44,123.2,123.25,37003.0,112.7944,112.9683,112.7487,112.7944,37003.0
2020-04-14 11:00:00,123.29,123.35,122.2,122.2,23419.0,112.831,112.8859,111.8335,111.8335,23419.0
2020-04-14 11:05:00,122.25,122.25,121.7,122.03,29444.0,111.8792,111.8792,111.3759,111.6779,29444.0
2020-04-14 11:10:00,122.09,122.21,121.61,121.69,20459.0,111.7328,111.8426,111.2935,111.3667,20459.0
2020-04-14 11:15:00,121.64,121.88,121.03,121.03,6853.0,111.321,111.5406,110.7627,110.7627,6853.0
2020-04-14 11:20:00,120.84,121.28,120.75,121.22,11695.0,110.5889,110.9915,110.5065,110.9366,11695.0
2020-04-14 11:25:00,121.45,121.58,120.87,121.0,14052.0,111.1471,111.2661,110.6163,110.7353,14052.0
2020-04-14 11:30:00,121.06,121.67,121.06,121.54,9753.0,110.7902,111.3484,110.7902,111.2295,9753.0
2020-04-14 11:35:00,121.54,121.73,121.19,121.28,16916.0,111.2295,111.4034,110.9092,110.9915,16916.0
2020-04-14 11:40:00,121.28,121.49,121.1,121.1,7218.0,110.9915,111.1837,110.8268,110.8268,7218.0
2020-04-14 11:45:00,121.11,121.24,120.96,121.1,11333.0,110.836,110.9549,110.6987,110.8268,11333.0
2020-04-14 11:50:00,121.08,121.31,121.04,121.19,21751.0,110.8085,111.019,110.7719,110.9092,21751.0
2020-04-14 11:55:00,121.17,121.31,120.9,120.9,10816.0,110.8909,111.019,110.6438,110.6438,10816.0
2020-04-14 12:00:00,120.9,121.85,120.9,121.69,26246.0,110.6438,111.5132,110.6438,111.3667,26246.0
2020-04-14 12:05:00,121.69,121.79,121.54,121.64,12126.0,111.3667,111.4583,111.2295,111.321,12126.0
2020-04-14 12:10:00,121.68,121.78,121.6,121.73,11240.0,111.3576,111.4491,111.2844,111.4034,11240.0
2020-04-14 12:15:00,121.7,122.0,121.47,121.55,52465.0,111.3759,111.6505,111.1654,111.2386,52465.0
2020-04-14 12:20:00,121.57,121.7,121.3,121.34,14076.0,111.2569,111.3759,111.0098,111.0464,14076.0
2020-04-14 12:25:00,121.31,121.43,120.63,120.74,26586.0,111.019,111.1288,110.3967,110.4973,26586.0
2020-04-14 12:30:00,120.75,120.87,120.47,120.47,10996.0,110.5065,110.6163,110.2502,110.2502,10996.0
2020-04-14 12:35:00,120.36,120.69,120.26,120.34,19072.0,110.1496,110.4516,110.0581,110.1313,19072.0
2020-04-14 12:40:00,120.41,120.6,120.4,120.44,8675.0,110.1953,110.3692,110.1862,110.2228,8675.0
2020-04-14 12:45:00,120.53,120.77,120.5,120.67,5955.0,110.3052,110.5248,110.2777,110.4333,5955.0
2020-04-14 12:50:00,120.76,120.81,120.66,120.74,5237.0,110.5156,110.5614,110.4241,110.4973,5237.0
2020-04-14 12:55:00,120.71,120.79,120.36,120.44,5986.0,110.4699,110.5431,110.1496,110.2228,5986.0
2020-04-14 13:00:00,120.44,120.67,120.36,120.65,11235.0,110.2228,110.4333,110.1496,110.415,11235.0
2020-04-14 13:05:00,120.7,120.94,120.69,120.89,5956.0,110.4607,110.6804,110.4516,110.6346,5956.0
2020-04-14 13:10:00,120.89,121.1,120.86,120.93,8122.0,110.6346,110.8268,110.6072,110.6712,8122.0
2020-04-14 13:15:00,120.96,121.11,120.92,120.99,15857.0,110.6987,110.836,110.6621,110.7261,15857.0
2020-04-14 13:20:00,121.0,121.07,120.82,120.98,11335.0,110.7353,110.7993,110.5706,110.717,11335.0
2020-04-14 13:25:00,120.97,121.0,120.84,120.86,8042.0,110.7078,110.7353,110.5889,110.6072,8042.0
2020-04-14 13:30:00,120.89,121.37,120.87,121.34,7766.0,110.6346,111.0739,110.6163,111.0464,7766.0
2020-04-14 13:35:00,121.32,121.36,121.15,121.28,8812.0,111.0281,111.0647,110.8726,110.9915,8812.0
2020-04-14 13:40:00,121.26,121.26,121.09,121.09,4470.0,110.9732,110.9732,110.8176,110.8176,4470.0
2020-04-14 13:45:00,121.12,121.33,121.12,121.26,12366.0,110.8451,111.0373,110.8451,110.9732,12366.0
2020-04-14 13:50:00,121.21,121.24,120.99,121.08,7519.0,110.9275,110.9549,110.7261,110.8085,7519.0
2020-04-14 13:55:00,121.09,121.11,120.98,121.09,5001.0,110.8176,110.836,110.717,110.8176,5001.0
2020-04-14 14:00:00,121.1,121.33,120.98,121.33,7997.0,110.8268,111.0373,110.717,111.0373,7997.0
2020-04-14 14:05:00,121.29,121.29,120.79,120.83,20891.0,111.0007,111.0007,110.5431,110.5797,20891.0
2020-04-14 14:10:00,120.94,121.1,120.87,121.1,5968.0,110.6804,110.8268,110.6163,110.8268,5968.0
2020-04-14 14:15:00,121.08,121.29,121.08,121.28,7252.0,110.8085,111.0007,110.8085,110.9915,7252.0
2020-04-14 14:20:00,121.23,121.49,121.22,121.44,8932.0,110.9458,111.1837,110.9366,111.138,8932.0
2020-04-14 14:25:00,121.45,121.54,121.37,121.4,6776.0,111.1471,111.2295,111.0739,111.1014,6776.0
2020-04-14 14:30:00,121.4,121.53,121.32,121.53,9209.0,111.1014,111.2203,111.0281,111.2203,9209.0
2020-04-14 14:35:00,121.48,121.61,121.48,121.5,4974.0,111.1746,111.2935,111.1746,111.1929,4974.0
2020-04-14 14:40:00,121.55,121.62,121.5,121.54,9020.0,111.2386,111.3027,111.1929,111.2295,9020.0
2020-04-14 14:45:00,121.54,121.6,121.39,121.48,6911.0,111.2295,111.2844,111.0922,111.1746,6911.0
2020-04-14 14:50:00,121.52,121.64,121.51,121.57,9514.0,111.2112,111.321,111.202,111.2569,9514.0
2020-04-14 14:55:00,121.6,121.82,121.59,121.72,6554.0,111.2844,111.4857,111.2752,111.3942,6554.0
2020-04-14 15:00:00,121.65,121.7,121.13,121.26,16444.0,111.3301,111.3759,110.8543,110.9732,16444.0
2020-04-14 15:05:00,121.21,121.27,121.07,121.16,13420.0,110.9275,110.9824,110.7993,110.8817,13420.0
2020-04-14 15:10:00,121.17,121.22,121.0,121.19,16195.0,110.8909,110.9366,110.7353,110.9092,16195.0
2020-04-14 15:15:00,121.17,121.29,121.0,121.2,21715.0,110.8909,111.0007,110.7353,110.9183,21715.0
2020-04-14 15:20:00,121.2,121.27,121.01,121.13,11093.0,110.9183,110.9824,110.7444,110.8543,11093.0
2020-04-14 15:25:00,121.2,121.31,121.15,121.15,22805.0,110.9183,111.019,110.8726,110.8726,22805.0
2020-04-14 15:30:00,121.18,121.27,120.99,120.99,34842.0,110.9,110.9824,110.7261,110.7261,34842.0
2020-04-14 15:35:00,121.03,121.25,121.03,121.17,23080.0,110.7627,110.9641,110.7627,110.8909,23080.0
2020-04-14 15:40:00,121.21,121.42,121.2,121.32,28734.0,110.9275,111.1197,110.9183,111.0281,28734.0
2020-04-14 15:45:00,121.34,122.04,121.34,122.03,41002.0,111.0464,111.6871,111.0464,111.6779,41002.0
2020-04-14 15:50:00,122.56,123.16,122.07,122.51,91405.0,112.1629,112.712,111.7145,112.1172,91405.0
2020-04-14 15:55:00,122.54,122.59,122.11,122.34,140258.0,112.1446,112.1904,111.7511,111.9616,140258.0
2020-04-15 09:30:00,120.0,120.35,118.5,119.83,80326.0,109.8201,110.1404,108.4474,109.6645,80326.0
2020-04-15 09:35:00,119.8,119.8,118.41,119.09,34556.0,109.6371,109.6371,108.365,108.9873,34556.0
2020-04-15 09:40:00,119.14,119.37,118.51,118.66,34313.0,109.0331,109.2436,108.4565,108.5938,34313.0
2020-04-15 09:45:00,118.53,118.92,118.14,118.47,16396.0,108.4748,108.8317,108.1179,108.4199,16396.0
2020-04-15 09:50:00,118.56,118.89,118.54,118.64,27454.0,108.5023,108.8043,108.484,108.5755,27454.0
2020-04-15 09:55:00,118.64,118.91,118.19,118.61,13519.0,108.5755,108.8226,108.1637,108.548,13519.0
2020-04-15 10:00:00,118.56,118.73,118.12,118.13,11866.0,108.5023,108.6579,108.0996,108.1088,11866.0
2020-04-15 10:05:00,118.16,118.56,118.09,118.5,16854.0,108.1362,108.5023,108.0721,108.4474,16854.0
2020-04-15 10:10:00,118.42,118.66,118.19,118.25,66298.0,108.3742,108.5938,108.1637,108.2186,66298.0
2020-04-15 10:15:00,118.2,118.33,117.5,117.57,10154.0,108.1728,108.2918,107.5322,107.5963,10154.0
2020-04-15 10:20:00,117.45,117.66,117.43,117.58,10976.0,107.4864,107.6786,107.4681,107.6054,10976.0
2020-04-15 10:25:00,117.55,117.75,117.3,117.47,16641.0,107.578,107.761,107.3492,107.5047,16641.0
2020-04-15 10:30:00,117.48,117.55,117.03,117.2,26577.0,107.5139,107.578,107.1021,107.2576,26577.0
2020-04-15 10:35:00,117.26,117.37,117.01,117.02,31823.0,107.3126,107.4132,107.0838,107.0929,31823.0
2020-04-15 10:40:00,117.03,117.12,116.89,116.95,34201.0,107.1021,107.1844,106.9739,107.0289,34201.0
2020-04-15 10:45:00,116.96,117.08,116.67,116.86,47909.0,107.038,107.1478,106.7726,106.9465,47909.0
2020-04-15 10:50:00,116.83,117.44,116.71,117.44,17721.0,106.919,107.4773,106.8092,107.4773,17721.0
2020-04-15 10:55:00,117.44,117.7,117.15,117.15,47505.0,107.4773,107.7152,107.2119,107.2119,47505.0
2020-04-15 11:00:00,117.18,117.22,116.76,116.83,13122.0,107.2393,107.2759,106.855,106.919,13122.0
2020-04-15 11:05:00,116.83,117.02,116.62,116.88,12534.0,106.919,107.0929,106.7268,106.9648,12534.0
2020-04-15 11:10:00,116.97,117.1,116.8,116.8,12881.0,107.0472,107.1661,106.8916,106.8916,12881.0
2020-04-15 11:15:00,116.85,116.89,116.49,116.56,19359.0,106.9373,106.9739,106.6079,106.6719,19359.0
2020-04-15 11:20:00,116.54,116.69,116.41,116.63,21359.0,106.6536,106.7909,106.5347,106.736,21359.0
2020-04-15 11:25:00,116.63,117.1,116.54,116.96,14167.0,106.736,107.1661,106.6536,107.038,14167.0
2020-04-15 11:30:00,116.8,117.6,116.8,117.4,16768.0,106.8916,107.6237,106.8916,107.4407,16768.0
2020-04-15 11:35:00,117.39,117.63,117.39,117.49,41404.0,107.4315,107.6512,107.4315,107.523,41404.0
2020-04-15 11:40:00,117.46,117.6,117.17,117.27,49828.0,107.4956,107.6237,107.2302,107.3217,49828.0
2020-04-15 11:45:00,117.17,117.45,117.02,117.28,13244.0,107.2302,107.4864,107.0929,107.3309,13244.0
2020-04-15 11:50:00,117.34,117.45,117.21,117.35,16385.0,107.3858,107.4864,107.2668,107.3949,16385.0
2020-04-15 11:55:00,117.3,117.47,117.25,117.34,10109.0,107.3492,107.5047,107.3034,107.3858,10109.0
2020-04-15 12:00:00,117.37,117.74,117.32,117.67,17828.0,107.4132,107.7518,107.3675,107.6878,17828.0
2020-04-15 12:05:00,117.7,117.7,117.01,117.01,10739.0,107.7152,107.7152,107.0838,107.0838,10739.0
2020-04-15 12:10:00,117.05,117.14,116.9,117.06,12112.0,107.1204,107.2027,106.9831,107.1295,12112.0
2020-04-15 12:15:00,117.07,117.35,117.03,117.32,9367.0,107.1387,107.3949,107.1021,107.3675,9367.0
2020-04-15 12:20:00,117.24,117.56,117.24,117.29,6199.0,107.2943,107.5871,107.2943,107.34,6199.0
2020-04-15 12:25:00,117.34,117.36,117.06,117.23,9321.0,107.3858,107.4041,107.1295,107.2851,9321.0
2020-04-15 12:30:00,117.24,117.52,117.19,117.46,17813.0,107.2943,107.5505,107.2485,107.4956,17813.0
2020-04-15 12:35:00,117.46,117.49,117.14,117.14,5249.0,107.4956,107.523,107.2027,107.2027,5249.0
2020-04-15 12:40:00,117.2,117.69,117.14,117.61,9856.0,107.2576,107.7061,107.2027,107.6329,9856.0
2020-04-15 12:45:00,117.54,117.64,117.34,117.34,7999.0,107.5688,107.6603,107.3858,107.3858,7999.0
2020-04-15 12:50:00,117.39,117.97,117.39,117.83,14440.0,107.4315,107.9623,107.4315,107.8342,14440.0
2020-04-15 12:55:00,117.85,117.88,117.67,117.78,11629.0,107.8525,107.88,107.6878,107.7884,11629.0
2020-04-15 13:00:00,117.67,117.83,117.61,117.74,6799.0,107.6878,107.8342,107.6329,107.7518,6799.0
2020-04-15 13:05:00,117.72,118.22,117.63,118.19,9528.0,107.7335,108.1911,107.6512,108.1637,9528.0
2020-04-15 13:10:00,118.24,118.34,117.98,118.18,28114.0,108.2094,108.3009,107.9715,108.1545,28114.0
2020-04-15 13:15:00,118.19,118.27,118.01,118.1,20075.0,108.1637,108.2369,107.9989,108.0813,20075.0
2020-04-15 13:20:00,118.1,118.13,117.65,117.79,14687.0,108.0813,108.1088,107.6695,107.7976,14687.0
2020-04-15 13:25:00,117.79,117.82,117.43,117.63,13284.0,107.7976,107.825,107.4681,107.6512,13284.0
2020-04-15 13:30:00,117.56,117.56,117.31,117.42,15220.0,107.5871,107.5871,107.3583,107.459,15220.0
2020-04-15 13:35:00,117.47,117.57,117.26,117.27,8636.0,107.5047,107.5963,107.3126,107.3217,8636.0
2020-04-15 13:40:00,117.23,117.4,117.11,117.18,18812.0,107.2851,107.4407,107.1753,107.2393,18812.0
2020-04-15 13:45:00,117.15,117.27,116.97,117.03,11714.0,107.2119,107.3217,107.0472,107.1021,11714.0
2020-04-15 13:50:00,117.14,117.26,116.94,117.04,19095.0,107.2027,107.3126,107.0197,107.1112,19095.0
2020-04-15 13:55:00,117.0,117.29,116.98,117.29,19003.0,107.0746,107.34,107.0563,107.34,19003.0
2020-04-15 14:00:00,117.35,117.57,117.21,117.5,34902.0,107.3949,107.5963,107.2668,107.5322,34902.0
2020-04-15 14:05:00,117.54,117.64,117.1,117.1,6240.0,107.5688,107.6603,107.1661,107.1661,6240.0
2020-04-15 14:10:00,117.02,117.73,116.96,117.67,29050.0,107.0929,107.7427,107.038,107.6878,29050.0
2020-04-15 14:15:00,117.67,117.74,117.52,117.67,29880.0,107.6878,107.7518,107.5505,107.6878,29880.0
2020-04-15 14:20:00,117.6,117.81,117.56,117.74,18817.0,107.6237,107.8159,107.5871,107.7518,18817.0
2020-04-15 14:25:00,117.64,117.64,117.29,117.57,6961.0,107.6603,107.6603,107.34,107.5963,6961.0
2020-04-15 14:30:00,117.64,117.74,117.53,117.66,11111.0,107.6603,107.7518,107.5597,107.6786,11111.0
2020-04-15 14:35:00,117.63,118.0,117.62,117.93,26629.0,107.6512,107.9898,107.642,107.9257,26629.0
2020-04-15 14:40:00,117.97,118.17,117.84,118.02,45642.0,107.9623,108.1454,107.8434,108.0081,45642.0
2020-04-15 14:45:00,118.01,118.11,117.9,117.95,10724.0,107.9989,108.0904,107.8983,107.944,10724.0
2020-04-15 14:50:00,117.91,117.98,117.62,117.63,23026.0,107.9074,107.9715,107.642,107.6512,23026.0
2020-04-15 14:55:00,117.64,117.96,117.61,117.77,16130.0,107.6603,107.9532,107.6329,107.7793,16130.0
2020-04-15 15:00:00,117.77,117.82,117.37,117.37,34912.0,107.7793,107.825,107.4132,107.4132,34912.0
2020-04-15 15:05:00,117.41,117.41,117.04,117.09,35296.0,107.4498,107.4498,107.1112,107.157,35296.0
2020-04-15 15:10:00,117.03,117.26,116.96,117.15,35303.0,107.1021,107.3126,107.038,107.2119,35303.0
2020-04-15 15:15:00,117.19,117.48,116.98,117.15,47976.0,107.2485,107.5139,107.0563,107.2119,47976.0
2020-04-15 15:20:00,117.15,117.29,116.97,117.08,36160.0,107.2119,107.34,107.0472,107.1478,36160.0
2020-04-15 15:25:00,117.07,117.07,116.53,116.83,28193.0,107.1387,107.1387,106.6445,106.919,28193.0
2020-04-15 15:30:00,116.8,116.94,116.44,116.64,57954.0,106.8916,107.0197,106.5621,106.7452,57954.0
2020-04-15 15:35:00,116.61,116.68,116.43,116.48,58734.0,106.7177,106.7818,106.553,106.5987,58734.0
2020-04-15 15:40:00,116.5,116.73,116.39,116.73,32494.0,106.617,106.8275,106.5164,106.8275,32494.0
2020-04-15 15:45:00,116.69,116.91,116.67,116.67,35255.0,106.7909,106.9922,106.7726,106.7726,35255.0
2020-04-15 15:50:00,116.57,116.69,116.3,116.3,39385.0,106.6811,106.7909,106.434,106.434,39385.0
2020-04-15 15:55:00,116.27,116.64,116.27,116.49,103114.0,106.4065,106.7452,106.4065,106.6079,103114.0
2020-04-16 09:30:00,116.19,117.5,115.57,115.57,40235.0,106.3333,107.5322,105.7659,105.7659,40235.0
2020-04-16 09:35:00,115.7,115.8,115.06,115.63,10613.0,105.8849,105.9764,105.2992,105.8208,10613.0
2020-04-16 09:40:00,115.65,116.2,115.57,115.82,7582.0,105.8391,106.3425,105.7659,105.9947,7582.0
2020-04-16 09:45:00,115.76,115.87,114.77,114.78,12806.0,105.9398,106.0405,105.0338,105.0429,12806.0
2020-04-16 09:50:00,114.85,114.88,114.17,114.2,21665.0,105.107,105.1345,104.4847,104.5121,21665.0
2020-04-16 09:55:00,114.18,114.32,113.27,113.27,30511.0,104.4938,104.622,103.661,103.661,30511.0
2020-04-16 10:00:00,113.23,113.53,113.04,113.47,44742.0,103.6244,103.899,103.4505,103.8441,44742.0
2020-04-16 10:05:00,113.6,114.24,113.31,113.84,15253.0,103.963,104.5487,103.6976,104.1827,15253.0
2020-04-16 10:10:00,113.85,114.24,113.77,114.12,5031.0,104.1918,104.5487,104.1186,104.4389,5031.0
2020-04-16 10:15:00,114.17,114.21,113.69,113.89,9940.0,104.4847,104.5213,104.0454,104.2284,9940.0
2020-04-16 10:20:00,113.62,113.89,113.57,113.89,7974.0,103.9813,104.2284,103.9356,104.2284,7974.0
2020-04-16 10:25:00,113.91,114.02,113.5,113.8,17053.0,104.2467,104.3474,103.8715,104.1461,17053.0
2020-04-16 10:30:00,113.8,114.06,113.73,113.81,17856.0,104.1461,104.384,104.082,104.1552,17856.0
2020-04-16 10:35:00,113.84,114.0,113.46,113.72,28139.0,104.1827,104.3291,103.8349,104.0729,28139.0
2020-04-16 10:40:00,113.75,114.29,113.56,114.23,16906.0,104.1003,104.5945,103.9264,104.5396,16906.0
2020-04-16 10:45:00,114.16,114.55,114.14,114.23,17889.0,104.4755,104.8325,104.4572,104.5396,17889.0
2020-04-16 10:50:00,114.19,114.44,113.79,113.91,19000.0,104.503,104.7318,104.1369,104.2467,19000.0
2020-04-16 10:55:00,113.88,114.8,113.8,114.8,49338.0,104.2193,105.0612,104.1461,105.0612,49338.0
2020-04-16 11:00:00,114.77,115.36,114.75,115.36,25434.0,105.0338,105.5737,105.0155,105.5737,25434.0
2020-04-16 11:05:00,115.24,115.93,115.17,115.76,25472.0,105.4639,106.0954,105.3999,105.9398,25472.0
2020-04-16 11:10:00,115.65,115.8,114.91,114.91,9304.0,105.8391,105.9764,105.1619,105.1619,9304.0
2020-04-16 11:15:00,114.91,115.13,114.72,114.73,12921.0,105.1619,105.3632,104.988,104.9972,12921.0
2020-04-16 11:20:00,114.82,115.03,114.52,114.52,8156.0,105.0795,105.2717,104.805,104.805,8156.0
2020-04-16 11:25:00,114.44,114.67,114.34,114.38,10026.0,104.7318,104.9423,104.6403,104.6769,10026.0
2020-04-16 11:30:00,114.43,114.47,113.95,114.15,36270.0,104.7226,104.7592,104.2834,104.4664,36270.0
2020-04-16 11:35:00,114.13,114.13,113.68,113.98,23356.0,104.4481,104.4481,104.0363,104.3108,23356.0
2020-04-16 11:40:00,113.98,114.2,113.72,113.72,6048.0,104.3108,104.5121,104.0729,104.0729,6048.0
2020-04-16 11:45:00,113.85,113.91,113.38,113.48,8215.0,104.1918,104.2467,103.7617,103.8532,8215.0
2020-04-16 11:50:00,113.53,114.08,113.5,114.06,13886.0,103.899,104.4023,103.8715,104.384,13886.0
2020-04-16 11:55:00,114.09,114.19,113.8,114.0,25947.0,104.4115,104.503,104.1461,104.3291,25947.0
2020-04-16 12:00:00,114.0,114.06,113.66,113.76,17646.0,104.3291,104.384,104.018,104.1095,17646.0
2020-04-16 12:05:00,113.66,113.69,113.35,113.56,7428.0,104.018,104.0454,103.7343,103.9264,7428.0
2020-04-16 12:10:00,113.57,113.65,113.41,113.44,10739.0,103.9356,104.0088,103.7892,103.8166,10739.0
2020-04-16 12:15:00,113.48,113.54,113.01,113.17,17639.0,103.8532,103.9081,103.4231,103.5695,17639.0
2020-04-16 12:20:00,113.08,113.1,112.73,112.78,14108.0,103.4872,103.5055,103.1668,103.2126,14108.0
2020-04-16 12:25:00,112.98,112.98,112.68,112.83,21117.0,103.3956,103.3956,103.1211,103.2584,21117.0
2020-04-16 12:30:00,112.77,112.87,112.51,112.55,22708.0,103.2035,103.295,102.9655,103.0021,22708.0
2020-04-16 12:35:00,112.65,112.69,112.35,112.62,10528.0,103.0936,103.1302,102.8191,103.0662,10528.0
2020-04-16 12:40:00,112.57,113.05,112.52,113.01,6955.0,103.0204,103.4597,102.9747,103.4231,6955.0
2020-04-16 12:45:00,113.0,113.0,112.63,112.67,9475.0,103.4139,103.4139,103.0753,103.1119,9475.0
2020-04-16 12:50:00,112.62,112.83,112.48,112.48,12108.0,103.0662,103.2584,102.9381,102.9381,12108.0
2020-04-16 12:55:00,112.49,112.93,112.44,112.74,16071.0,102.9472,103.3499,102.9014,103.176,16071.0
2020-04-16 13:00:00,112.74,112.9,112.54,112.65,29231.0,103.176,103.3224,102.993,103.0936,29231.0
2020-04-16 13:05:00,112.63,112.72,112.4,112.4,13915.0,103.0753,103.1577,102.8648,102.8648,13915.0
2020-04-16 13:10:00,112.46,112.86,112.39,112.81,8305.0,102.9198,103.2858,102.8557,103.2401,8305.0
2020-04-16 13:15:00,112.84,112.85,112.49,112.61,9738.0,103.2675,103.2767,102.9472,103.057,9738.0
2020-04-16 13:20:00,112.64,112.72,112.49,112.67,8190.0,103.0845,103.1577,102.9472,103.1119,8190.0
2020-04-16 13:25:00,112.61,112.66,112.46,112.57,16711.0,103.057,103.1028,102.9198,103.0204,16711.0
2020-04-16 13:30:00,112.57,112.84,112.5,112.75,8193.0,103.0204,103.2675,102.9564,103.1852,8193.0
2020-04-16 13:35:00,112.76,112.79,112.62,112.75,9641.0,103.1943,103.2218,103.0662,103.1852,9641.0
2020-04-16 13:40:00,112.67,112.79,112.54,112.77,9145.0,103.1119,103.2218,102.993,103.2035,9145.0
2020-04-16 13:45:00,112.76,112.78,112.47,112.48,25216.0,103.1943,103.2126,102.9289,102.9381,25216.0
2020-04-16 13:50:00,112.5,112.75,112.28,112.28,13226.0,102.9564,103.1852,102.755,102.755,13226.0
2020-04-16 13:55:00,112.19,112.4,112.16,112.37,5488.0,102.6727,102.8648,102.6452,102.8374,5488.0
2020-04-16 14:00:00,112.37,112.37,112.12,112.29,13436.0,102.8374,102.8374,102.6086,102.7642,13436.0
2020-04-16 14:05:00,112.32,112.5,112.18,112.48,11690.0,102.7916,102.9564,102.6635,102.9381,11690.0
2020-04-16 14:10:00,112.53,112.62,112.33,112.59,32805.0,102.9838,103.0662,102.8008,103.0387,32805.0
2020-04-16 14:15:00,112.57,112.75,112.26,112.38,74601.0,103.0204,103.1852,102.7367,102.8465,74601.0
2020-04-16 14:20:00,112.37,112.59,112.3,112.53,46707.0,102.8374,103.0387,102.7733,102.9838,46707.0
2020-04-16 14:25:00,112.47,112.51,112.3,112.35,22134.0,102.9289,102.9655,102.7733,102.8191,22134.0
2020-04-16 14:30:00,112.34,112.49,112.33,112.39,31057.0,102.8099,102.9472,102.8008,102.8557,31057.0
2020-04-16 14:35:00,112.37,112.46,112.19,112.19,53438.0,102.8374,102.9198,102.6727,102.6727,53438.0
2020-04-16 14:40:00,112.19,112.2,111.93,112.03,38488.0,102.6727,102.6818,102.4347,102.5262,38488.0
2020-04-16 14:45:00,112.05,112.17,111.96,112.02,16425.0,102.5445,102.6544,102.4622,102.5171,16425.0
2020-04-16 14:50:00,112.02,112.05,111.78,111.87,17032.0,102.5171,102.5445,102.2974,102.3798,17032.0
2020-04-16 14:55:00,111.84,111.93,111.7,111.72,21355.0,102.3523,102.4347,102.2242,102.2425,21355.0
2020-04-16 15:00:00,111.7,111.79,111.46,111.46,50241.0,102.2242,102.3066,102.0046,102.0046,50241.0
2020-04-16 15:05:00,111.44,111.44,111.18,111.25,52091.0,101.9863,101.9863,101.7483,101.8124,52091.0
2020-04-16 15:10:00,111.24,111.85,111.24,111.3,45052.0,101.8032,102.3615,101.8032,101.8582,45052.0
2020-04-16 15:15:00,111.35,111.71,111.12,111.16,42685.0,101.9039,102.2334,101.6934,101.73,42685.0
2020-04-16 15:20:00,111.21,111.66,111.06,111.6,31534.0,101.7758,102.1876,101.6385,102.1327,31534.0
2020-04-16 15:25:00,111.56,111.69,111.37,111.64,24736.0,102.0961,102.2151,101.9222,102.1693,24736.0
2020-04-16 15:30:00,111.66,111.9,111.57,111.71,22177.0,102.1876,102.4073,102.1053,102.2334,22177.0
2020-04-16 15:35:00,111.7,111.79,111.45,111.66,31059.0,102.2242,102.3066,101.9954,102.1876,31059.0
2020-04-16 15:40:00,111.67,111.91,111.54,111.87,42153.0,102.1968,102.4164,102.0778,102.3798,42153.0
2020-04-16 15:45:00,111.91,111.98,111.74,111.89,27438.0,102.4164,102.4805,102.2608,102.3981,27438.0
2020-04-16 15:50:00,111.89,112.3,111.84,112.17,85474.0,102.3981,102.7733,102.3523,102.6544,85474.0
2020-04-16 15:55:00,112.17,112.19,111.83,111.91,108639.0,102.6544,102.6727,102.3432,102.4164,108639.0
2020-04-17 09:30:00,115.5,116.42,115.4,116.04,115044.0,105.7019,106.5438,105.6103,106.1961,115044.0
2020-04-17 09:35:00,116.1,116.43,115.68,116.07,20809.0,106.251,106.553,105.8666,106.2235,20809.0
2020-04-17 09:40:00,116.07,116.13,115.66,115.98,27580.0,106.2235,106.2784,105.8483,106.1411,27580.0
2020-04-17 09:45:00,116.05,116.76,115.87,116.76,59371.0,106.2052,106.855,106.0405,106.855,59371.0
2020-04-17 09:50:00,116.62,117.04,116.53,116.95,40334.0,106.7268,107.1112,106.6445,107.0289,40334.0
2020-04-17 09:55:00,117.01,117.17,116.8,117.09,15762.0,107.0838,107.2302,106.8916,107.157,15762.0
2020-04-17 10:00:00,117.21,117.36,116.64,116.7,15903.0,107.2668,107.4041,106.7452,106.8001,15903.0
2020-04-17 10:05:00,116.7,116.79,116.18,116.18,19076.0,106.8001,106.8824,106.3242,106.3242,19076.0
2020-04-17 10:10:00,116.06,116.26,115.21,115.31,18479.0,106.2144,106.3974,105.4365,105.528,18479.0
2020-04-17 10:15:00,115.28,115.42,114.71,114.71,13051.0,105.5005,105.6286,104.9789,104.9789,13051.0
2020-04-17 10:20:00,114.8,114.83,114.43,114.74,25083.0,105.0612,105.0887,104.7226,105.0063,25083.0
2020-04-17 10:25:00,114.83,114.88,114.36,114.36,27130.0,105.0887,105.1345,104.6586,104.6586,27130.0
2020-04-17 10:30:00,114.36,114.72,114.36,114.67,16267.0,104.6586,104.988,104.6586,104.9423,16267.0
2020-04-17 10:35:00,114.73,114.87,114.49,114.62,29394.0,104.9972,105.1253,104.7775,104.8965,29394.0
2020-04-17 10:40:00,114.61,114.73,114.27,114.28,22947.0,104.8874,104.9972,104.5762,104.5854,22947.0
2020-04-17 10:45:00,114.24,114.44,114.1,114.3,35137.0,104.5487,104.7318,104.4206,104.6037,35137.0
2020-04-17 10:50:00,114.32,114.61,114.3,114.54,51223.0,104.622,104.8874,104.6037,104.8233,51223.0
2020-04-17 10:55:00,114.65,114.65,114.12,114.19,26896.0,104.924,104.924,104.4389,104.503,26896.0
2020-04-17 11:00:00,114.17,114.75,114.16,114.7,46683.0,104.4847,105.0155,104.4755,104.9697,46683.0
2020-04-17 11:05:00,114.72,115.26,114.63,115.13,20192.0,104.988,105.4822,104.9057,105.3632,20192.0
2020-04-17 11:10:00,115.06,115.11,114.7,114.78,10162.0,105.2992,105.3449,104.9697,105.0429,10162.0
2020-04-17 11:15:00,114.76,114.85,114.41,114.42,28411.0,105.0246,105.107,104.7043,104.7135,28411.0
2020-04-17 11:20:00,114.48,114.52,114.16,114.51,8096.0,104.7684,104.805,104.4755,104.7958,8096.0
2020-04-17 11:25:00,114.39,114.55,114.19,114.35,6220.0,104.686,104.8325,104.503,104.6494,6220.0
2020-04-17 11:30:00,114.38,114.7,114.38,114.62,10103.0,104.6769,104.9697,104.6769,104.8965,10103.0
2020-04-17 11:35:00,114.66,114.77,114.53,114.57,26443.0,104.9331,105.0338,104.8141,104.8508,26443.0
2020-04-17 11:40:00,114.54,114.56,114.33,114.4,18708.0,104.8233,104.8416,104.6311,104.6952,18708.0
2020-04-17 11:45:00,114.4,114.56,114.33,114.39,15485.0,104.6952,104.8416,104.6311,104.686,15485.0
2020-04-17 11:50:00,114.36,114.36,114.08,114.08,15107.0,104.6586,104.6586,104.4023,104.4023,15107.0
2020-04-17 11:55:00,114.13,114.29,114.09,114.11,21808.0,104.4481,104.5945,104.4115,104.4298,21808.0
2020-04-17 12:00:00,114.09,114.24,114.05,114.16,87824.0,104.4115,104.5487,104.3749,104.4755,87824.0
2020-04-17 12:05:00,114.19,114.65,114.19,114.51,17796.0,104.503,104.924,104.503,104.7958,17796.0
2020-04-17 12:10:00,114.45,114.5,114.39,114.39,38885.0,104.7409,104.7867,104.686,104.686,38885.0
2020-04-17 12:15:00,114.35,114.52,114.25,114.48,61940.0,104.6494,104.805,104.5579,104.7684,61940.0
2020-04-17 12:20:00,114.44,114.83,114.42,114.74,65684.0,104.7318,105.0887,104.7135,105.0063,65684.0
2020-04-17 12:25:00,114.75,115.11,114.75,114.95,41040.0,105.0155,105.3449,105.0155,105.1985,41040.0
2020-04-17 12:30:00,114.95,115.21,114.91,115.21,16140.0,105.1985,105.4365,105.1619,105.4365,16140.0
2020-04-17 12:35:00,115.21,115.24,114.96,114.99,46447.0,105.4365,105.4639,105.2077,105.2351,46447.0
2020-04-17 12:40:00,114.99,115.46,114.77,115.41,48926.0,105.2351,105.6653,105.0338,105.6195,48926.0
2020-04-17 12:45:00,115.44,116.02,115.35,116.02,61580.0,105.647,106.1777,105.5646,106.1777,61580.0
2020-04-17 12:50:00,115.99,115.99,115.87,115.93,9727.0,106.1503,106.1503,106.0405,106.0954,9727.0
2020-04-17 12:55:00,115.91,115.93,115.75,115.83,8461.0,106.0771,106.0954,105.9307,106.0039,8461.0
2020-04-17 13:00:00,115.84,116.2,115.82,115.95,8140.0,106.013,106.3425,105.9947,106.1137,8140.0
2020-04-17 13:05:00,116.0,116.14,115.87,115.94,19574.0,106.1594,106.2876,106.0405,106.1045,19574.0
2020-04-17 13:10:00,115.95,116.04,115.75,115.75,21807.0,106.1137,106.1961,105.9307,105.9307,21807.0
2020-04-17 13:15:00,115.83,116.19,115.78,116.16,14371.0,106.0039,106.3333,105.9581,106.3059,14371.0
2020-04-17 13:20:00,116.15,116.17,115.91,116.01,8014.0,106.2967,106.315,106.0771,106.1686,8014.0
2020-04-17 13:25:00,115.94,116.07,115.88,115.92,5534.0,106.1045,106.2235,106.0496,106.0862,5534.0
2020-04-17 13:30:00,115.93,115.96,115.64,115.64,22115.0,106.0954,106.1228,105.83,105.83,22115.0
2020-04-17 13:35:00,115.7,116.18,115.61,116.18,32576.0,105.8849,106.3242,105.8025,106.3242,32576.0
2020-04-17 13:40:00,116.09,116.18,116.03,116.06,42440.0,106.2418,106.3242,106.1869,106.2144,42440.0
2020-04-17 13:45:00,116.06,116.08,115.74,116.06,44848.0,106.2144,106.2327,105.9215,106.2144,44848.0
2020-04-17 13:50:00,116.06,116.37,115.84,116.37,66855.0,106.2144,106.4981,106.013,106.4981,66855.0
2020-04-17 13:55:00,116.33,116.64,116.31,116.57,15156.0,106.4615,106.7452,106.4431,106.6811,15156.0
2020-04-17 14:00:00,116.51,116.53,116.18,116.18,16257.0,106.6262,106.6445,106.3242,106.3242,16257.0
2020-04-17 14:05:00,116.2,116.38,116.17,116.17,11514.0,106.3425,106.5072,106.315,106.315,11514.0
2020-04-17 14:10:00,116.17,116.2,115.88,115.95,11758.0,106.315,106.3425,106.0496,106.1137,11758.0
2020-04-17 14:15:00,115.94,115.95,115.67,115.72,12538.0,106.1045,106.1137,105.8574,105.9032,12538.0
2020-04-17 14:20:00,115.81,116.01,115.69,115.97,10672.0,105.9856,106.1686,105.8757,106.132,10672.0
2020-04-17 14:25:00,115.99,116.01,115.79,115.84,7825.0,106.1503,106.1686,105.9673,106.013,7825.0
2020-04-17 14:30:00,115.84,116.01,115.69,115.99,11788.0,106.013,106.1686,105.8757,106.1503,11788.0
2020-04-17 14:35:00,116.01,116.34,115.87,116.34,24219.0,106.1686,106.4706,106.0405,106.4706,24219.0
2020-04-17 14:40:00,116.32,116.42,116.1,116.34,13378.0,106.4523,106.5438,106.251,106.4706,13378.0
2020-04-17 14:45:00,116.35,116.35,116.03,116.21,11200.0,106.4798,106.4798,106.1869,106.3516,11200.0
2020-04-17 14:50:00,116.21,116.22,115.92,115.94,9974.0,106.3516,106.3608,106.0862,106.1045,9974.0
2020-04-17 14:55:00,115.97,116.21,115.86,116.17,11959.0,106.132,106.3516,106.0313,106.315,11959.0
2020-04-17 15:00:00,116.18,116.37,116.15,116.33,9843.0,106.3242,106.4981,106.2967,106.4615,9843.0
2020-04-17 15:05:00,116.33,116.38,116.23,116.34,14327.0,106.4615,106.5072,106.3699,106.4706,14327.0
2020-04-17 15:10:00,116.35,116.41,116.23,116.23,15461.0,106.4798,106.5347,106.3699,106.3699,15461.0
2020-04-17 15:15:00,116.27,116.66,116.25,116.65,15790.0,106.4065,106.7635,106.3882,106.7543,15790.0
2020-04-17 15:20:00,116.65,116.65,116.21,116.22,17357.0,106.7543,106.7543,106.3516,106.3608,17357.0
2020-04-17 15:25:00,116.25,116.65,116.25,116.61,30205.0,106.3882,106.7543,106.3882,106.7177,30205.0
2020-04-17 15:30:00,116.62,117.03,116.62,116.98,32479.0,106.7268,107.1021,106.7268,107.0563,32479.0
2020-04-17 15:35:00,116.99,117.68,116.96,117.64,64394.0,107.0655,107.6969,107.038,107.6603,64394.0
2020-04-17 15:40:00,117.62,117.89,117.51,117.89,60084.0,107.642,107.8891,107.5413,107.8891,60084.0
2020-04-17 15:45:00,117.89,118.65,117.78,118.44,61870.0,107.8891,108.5846,107.7884,108.3925,61870.0
2020-04-17 15:50:00,118.72,119.79,118.47,118.84,113291.0,108.6487,109.6279,108.4199,108.7585,113291.0
2020-04-17 15:55:00,118.86,118.9,118.38,118.69,174295.0,108.7768,108.8134,108.3375,108.6212,174295.0
2020-04-20 09:30:00,116.94,117.11,115.3,115.63,45275.0,107.0197,107.1753,105.5188,105.8208,45275.0
2020-04-20 09:35:00,115.77,116.09,115.37,115.37,21522.0,105.949,106.2418,105.5829,105.5829,21522.0
2020-04-20 09:40:00,115.36,115.9,115.18,115.53,24028.0,105.5737,106.0679,105.409,105.7293,24028.0
2020-04-20 09:45:00,115.53,115.95,115.44,115.84,16813.0,105.7293,106.1137,105.647,106.013,16813.0
2020-04-20 09:50:00,115.83,115.94,115.6,115.6,9277.0,106.0039,106.1045,105.7934,105.7934,9277.0
2020-04-20 09:55:00,115.61,115.79,115.49,115.69,7241.0,105.8025,105.9673,105.6927,105.8757,7241.0
2020-04-20 10:00:00,115.56,115.65,115.15,115.63,10449.0,105.7568,105.8391,105.3816,105.8208,10449.0
2020-04-20 10:05:00,115.59,116.33,115.59,116.22,16457.0,105.7842,106.4615,105.7842,106.3608,16457.0
2020-04-20 10:10:00,116.18,116.24,115.93,116.19,18369.0,106.3242,106.3791,106.0954,106.3333,18369.0
2020-04-20 10:15:00,116.17,116.17,115.71,115.92,16551.0,106.315,106.315,105.894,106.0862,16551.0
2020-04-20 10:20:00,115.88,115.91,115.73,115.84,16034.0,106.0496,106.0771,105.9123,106.013,16034.0
2020-04-20 10:25:00,115.88,115.99,115.61,115.73,12144.0,106.0496,106.1503,105.8025,105.9123,12144.0
2020-04-20 10:30:00,115.73,115.78,115.53,115.71,7655.0,105.9123,105.9581,105.7293,105.894,7655.0
2020-04-20 10:35:00,115.64,115.78,115.53,115.63,24387.0,105.83,105.9581,105.7293,105.8208,24387.0
2020-04-20 10:40:00,115.64,115.74,115.48,115.69,24425.0,105.83,105.9215,105.6836,105.8757,24425.0
2020-04-20 10:45:00,115.64,115.96,115.45,115.7,61467.0,105.83,106.1228,105.6561,105.8849,61467.0
2020-04-20 10:50:00,115.68,115.94,115.5,115.56,15255.0,105.8666,106.1045,105.7019,105.7568,15255.0
2020-04-20 10:55:00,115.61,115.95,115.56,115.61,36915.0,105.8025,106.1137,105.7568,105.8025,36915.0
2020-04-20 11:00:00,115.58,115.99,115.55,115.8,69869.0,105.7751,106.1503,105.7476,105.9764,69869.0
2020-04-20 11:05:00,115.8,115.88,115.45,115.58,33894.0,105.9764,106.0496,105.6561,105.7751,33894.0
2020-04-20 11:10:00,115.56,115.64,115.12,115.19,10093.0,105.7568,105.83,105.3541,105.4182,10093.0
2020-04-20 11:15:00,115.23,115.58,115.21,115.38,23012.0,105.4548,105.7751,105.4365,105.592,23012.0
2020-04-20 11:20:00,115.38,115.5,115.16,115.28,69828.0,105.592,105.7019,105.3907,105.5005,69828.0
2020-04-20 11:25:00,115.33,115.4,115.06,115.15,76499.0,105.5463,105.6103,105.2992,105.3816,76499.0
2020-04-20 11:30:00,115.13,115.33,114.94,115.2,61765.0,105.3632,105.5463,105.1894,105.4273,61765.0
2020-04-20 11:35:00,115.18,115.55,115.12,115.54,66788.0,105.409,105.7476,105.3541,105.7385,66788.0
2020-04-20 11:40:00,115.58,115.67,115.19,115.34,79199.0,105.7751,105.8574,105.4182,105.5554,79199.0
2020-04-20 11:45:00,115.45,115.49,115.16,115.43,19295.0,105.6561,105.6927,105.3907,105.6378,19295.0
2020-04-20 11:50:00,115.48,115.69,115.41,115.46,26535.0,105.6836,105.8757,105.6195,105.6653,26535.0
2020-04-20 11:55:00,115.48,115.53,115.24,115.26,46376.0,105.6836,105.7293,105.4639,105.4822,46376.0
2020-04-20 12:00:00,115.31,115.65,115.29,115.41,35747.0,105.528,105.8391,105.5097,105.6195,35747.0
2020-04-20 12:05:00,115.47,115.7,115.43,115.59,21011.0,105.6744,105.8849,105.6378,105.7842,21011.0
2020-04-20 12:10:00,115.55,115.62,115.26,115.3,52350.0,105.7476,105.8117,105.4822,105.5188,52350.0
2020-04-20 12:15:00,115.4,115.55,115.31,115.35,25114.0,105.6103,105.7476,105.528,105.5646,25114.0
2020-04-20 12:20:00,115.36,115.51,115.23,115.47,43882.0,105.5737,105.711,105.4548,105.6744,43882.0
2020-04-20 12:25:00,115.49,115.53,115.3,115.46,13331.0,105.6927,105.7293,105.5188,105.6653,13331.0
2020-04-20 12:30:00,115.45,115.55,115.37,115.37,18750.0,105.6561,105.7476,105.5829,105.5829,18750.0
2020-04-20 12:35:00,115.38,115.87,115.35,115.73,53881.0,105.592,106.0405,105.5646,105.9123,53881.0
2020-04-20 12:40:00,115.72,115.82,115.61,115.62,14968.0,105.9032,105.9947,105.8025,105.8117,14968.0
2020-04-20 12:45:00,115.62,115.7,115.6,115.66,12569.0,105.8117,105.8849,105.7934,105.8483,12569.0
2020-04-20 12:50:00,115.65,115.67,115.31,115.38,15243.0,105.8391,105.8574,105.528,105.592,15243.0
2020-04-20 12:55:00,115.44,115.77,115.44,115.64,39490.0,105.647,105.949,105.647,105.83,39490.0
2020-04-20 13:00:00,115.62,115.64,115.42,115.46,27791.0,105.8117,105.83,105.6286,105.6653,27791.0
2020-04-20 13:05:00,115.49,115.49,115.16,115.19,10569.0,105.6927,105.6927,105.3907,105.4182,10569.0
2020-04-20 13:10:00,115.12,115.14,114.94,114.96,9681.0,105.3541,105.3724,105.1894,105.2077,9681.0
2020-04-20 13:15:00,114.95,115.0,114.76,114.87,7443.0,105.1985,105.2443,105.0246,105.1253,7443.0
2020-04-20 13:20:00,114.87,114.97,114.81,114.93,4365.0,105.1253,105.2168,105.0704,105.1802,4365.0
2020-04-20 13:25:00,114.87,115.04,114.86,115.04,26722.0,105.1253,105.2809,105.1162,105.2809,26722.0
2020-04-20 13:30:00,115.06,115.06,114.75,114.81,10957.0,105.2992,105.2992,105.0155,105.0704,10957.0
2020-04-20 13:35:00,114.81,114.82,114.36,114.48,17031.0,105.0704,105.0795,104.6586,104.7684,17031.0
2020-04-20 13:40:00,114.48,114.74,114.48,114.73,10268.0,104.7684,105.0063,104.7684,104.9972,10268.0
2020-04-20 13:45:00,114.68,114.82,114.67,114.74,7788.0,104.9514,105.0795,104.9423,105.0063,7788.0
2020-04-20 13:50:00,114.83,115.33,114.81,115.33,14186.0,105.0887,105.5463,105.0704,105.5463,14186.0
2020-04-20 13:55:00,115.29,115.39,114.98,115.03,8334.0,105.5097,105.6012,105.226,105.2717,8334.0
2020-04-20 14:00:00,115.0,115.12,114.85,115.03,8656.0,105.2443,105.3541,105.107,105.2717,8656.0
2020-04-20 14:05:00,115.03,115.09,114.89,114.9,9832.0,105.2717,105.3266,105.1436,105.1528,9832.0
2020-04-20 14:10:00,114.89,114.93,114.5,114.54,18275.0,105.1436,105.1802,104.7867,104.8233,18275.0
2020-04-20 14:15:00,114.54,114.72,114.5,114.61,11950.0,104.8233,104.988,104.7867,104.8874,11950.0
2020-04-20 14:20:00,114.57,114.69,114.47,114.47,9339.0,104.8508,104.9606,104.7592,104.7592,9339.0
2020-04-20 14:25:00,114.54,114.55,114.32,114.34,9526.0,104.8233,104.8325,104.622,104.6403,9526.0
2020-04-20 14:30:00,114.38,114.67,114.37,114.49,10190.0,104.6769,104.9423,104.6677,104.7775,10190.0
2020-04-20 14:35:00,114.51,114.61,114.38,114.51,10767.0,104.7958,104.8874,104.6769,104.7958,10767.0
2020-04-20 14:40:00,114.47,114.54,114.32,114.43,9731.0,104.7592,104.8233,104.622,104.7226,9731.0
2020-04-20 14:45:00,114.39,114.41,114.22,114.35,12039.0,104.686,104.7043,104.5304,104.6494,12039.0
2020-04-20 14:50:00,114.33,114.35,114.09,114.14,19461.0,104.6311,104.6494,104.4115,104.4572,19461.0
2020-04-20 14:55:00,114.14,114.19,113.65,113.65,16235.0,104.4572,104.503,104.0088,104.0088,16235.0
2020-04-20 15:00:00,113.69,114.04,113.62,113.79,18177.0,104.0454,104.3657,103.9813,104.1369,18177.0
2020-04-20 15:05:00,113.77,113.77,113.44,113.68,22517.0,104.1186,104.1186,103.8166,104.0363,22517.0
2020-04-20 15:10:00,113.6,113.71,113.45,113.62,16212.0,103.963,104.0637,103.8258,103.9813,16212.0
2020-04-20 15:15:00,113.57,113.81,113.49,113.49,20245.0,103.9356,104.1552,103.8624,103.8624,20245.0
2020-04-20 15:20:00,113.55,113.82,113.4,113.76,12655.0,103.9173,104.1644,103.78,104.1095,12655.0
2020-04-20 15:25:00,113.79,113.84,113.51,113.84,22706.0,104.1369,104.1827,103.8807,104.1827,22706.0
2020-04-20 15:30:00,113.9,114.02,113.8,113.98,54860.0,104.2376,104.3474,104.1461,104.3108,54860.0
2020-04-20 15:35:00,113.95,114.0,113.67,113.67,44128.0,104.2834,104.3291,104.0271,104.0271,44128.0
2020-04-20 15:40:00,113.67,113.94,113.66,113.8,41491.0,104.0271,104.2742,104.018,104.1461,41491.0
2020-04-20 15:45:00,113.8,113.89,113.57,113.71,79333.0,104.1461,104.2284,103.9356,104.0637,79333.0
2020-04-20 15:50:00,113.73,114.57,113.61,114.57,183062.0,104.082,104.8508,103.9722,104.8508,183062.0
2020-04-20 15:55:00,114.56,115.18,114.49,114.5,125407.0,104.8416,105.409,104.7775,104.7867,125407.0
2020-04-21 09:30:00,110.1,111.64,109.37,110.44,110818.0,100.76,102.1693,100.0919,101.0711,110818.0
2020-04-21 09:35:00,110.44,110.88,110.08,110.28,21457.0,101.0711,101.4738,100.7417,100.9247,21457.0
2020-04-21 09:40:00,110.37,111.81,110.29,111.54,20706.0,101.0071,102.3249,100.9338,102.0778,20706.0
2020-04-21 09:45:00,111.55,112.52,111.09,112.36,34309.0,102.0869,102.9747,101.666,102.8282,34309.0
2020-04-21 09:50:00,112.46,112.46,111.63,112.11,33116.0,102.9198,102.9198,102.1602,102.5994,33116.0
2020-04-21 09:55:00,112.15,113.2,112.15,113.2,33196.0,102.636,103.597,102.636,103.597,33196.0
2020-04-21 10:00:00,113.2,113.46,112.87,113.44,25317.0,103.597,103.8349,103.295,103.8166,25317.0
2020-04-21 10:05:00,113.61,113.64,113.31,113.36,40363.0,103.9722,103.9996,103.6976,103.7434,40363.0
2020-04-21 10:10:00,113.37,113.92,113.37,113.65,44360.0,103.7526,104.2559,103.7526,104.0088,44360.0
2020-04-21 10:15:00,113.6,113.76,113.46,113.51,11623.0,103.963,104.1095,103.8349,103.8807,11623.0
2020-04-21 10:20:00,113.66,113.89,113.48,113.73,9037.0,104.018,104.2284,103.8532,104.082,9037.0
2020-04-21 10:25:00,113.63,113.86,113.52,113.78,22544.0,103.9905,104.201,103.8898,104.1278,22544.0
2020-04-21 10:30:00,113.8,114.29,113.78,114.05,15550.0,104.1461,104.5945,104.1278,104.3749,15550.0
2020-04-21 10:35:00,114.11,114.33,114.0,114.08,30426.0,104.4298,104.6311,104.3291,104.4023,30426.0
2020-04-21 10:40:00,114.1,114.43,114.02,114.32,35900.0,104.4206,104.7226,104.3474,104.622,35900.0
2020-04-21 10:45:00,114.24,114.31,113.92,114.1,14398.0,104.5487,104.6128,104.2559,104.4206,14398.0
2020-04-21 10:50:00,114.11,114.19,113.84,113.91,13747.0,104.4298,104.503,104.1827,104.2467,13747.0
2020-04-21 10:55:00,113.98,114.18,113.87,113.97,23793.0,104.3108,104.4938,104.2101,104.3017,23793.0
2020-04-21 11:00:00,114.0,114.03,113.67,113.67,38708.0,104.3291,104.3566,104.0271,104.0271,38708.0
2020-04-21 11:05:00,113.71,113.83,113.57,113.8,14956.0,104.0637,104.1735,103.9356,104.1461,14956.0
2020-04-21 11:10:00,113.84,113.88,113.45,113.61,21838.0,104.1827,104.2193,103.8258,103.9722,21838.0
2020-04-21 11:15:00,113.44,113.86,113.44,113.75,26077.0,103.8166,104.201,103.8166,104.1003,26077.0
2020-04-21 11:20:00,113.84,114.13,113.77,113.78,15386.0,104.1827,104.4481,104.1186,104.1278,15386.0
2020-04-21 11:25:00,113.7,113.74,113.13,113.27,99399.0,104.0546,104.0912,103.5329,103.661,99399.0
2020-04-21 11:30:00,113.33,113.63,113.14,113.18,35267.0,103.7159,103.9905,103.5421,103.5787,35267.0
2020-04-21 11:35:00,113.1,113.18,112.8,113.09,17170.0,103.5055,103.5787,103.2309,103.4963,17170.0
2020-04-21 11:40:00,113.11,113.23,113.03,113.16,32992.0,103.5146,103.6244,103.4414,103.5604,32992.0
2020-04-21 11:45:00,113.2,113.53,113.16,113.35,48258.0,103.597,103.899,103.5604,103.7343,48258.0
2020-04-21 11:50:00,113.34,113.63,112.98,113.06,29649.0,103.7251,103.9905,103.3956,103.4689,29649.0
2020-04-21 11:55:00,113.07,113.26,112.76,112.8,10119.0,103.478,103.6519,103.1943,103.2309,10119.0
2020-04-21 12:00:00,112.77,112.82,112.53,112.53,19054.0,103.2035,103.2492,102.9838,102.9838,19054.0
2020-04-21 12:05:00,112.48,112.57,112.31,112.47,14278.0,102.9381,103.0204,102.7825,102.9289,14278.0
2020-04-21 12:10:00,112.49,112.75,112.46,112.54,16647.0,102.9472,103.1852,102.9198,102.993,16647.0
2020-04-21 12:15:00,112.57,112.67,112.39,112.4,17295.0,103.0204,103.1119,102.8557,102.8648,17295.0
2020-04-21 12:20:00,112.39,112.67,112.36,112.53,9484.0,102.8557,103.1119,102.8282,102.9838,9484.0
2020-04-21 12:25:00,112.6,112.6,112.25,112.39,12525.0,103.0479,103.0479,102.7276,102.8557,12525.0
2020-04-21 12:30:00,112.33,112.35,111.98,111.99,10268.0,102.8008,102.8191,102.4805,102.4896,10268.0
2020-04-21 12:35:00,111.99,112.2,111.83,112.18,14685.0,102.4896,102.6818,102.3432,102.6635,14685.0
2020-04-21 12:40:00,112.12,112.29,112.04,112.06,10598.0,102.6086,102.7642,102.5354,102.5537,10598.0
2020-04-21 12:45:00,112.1,112.3,111.96,112.3,9928.0,102.5903,102.7733,102.4622,102.7733,9928.0
2020-04-21 12:50:00,112.29,112.75,112.29,112.67,11349.0,102.7642,103.1852,102.7642,103.1119,11349.0
2020-04-21 12:55:00,112.66,112.9,112.65,112.81,11680.0,103.1028,103.3224,103.0936,103.2401,11680.0
2020-04-21 13:00:00,112.76,112.99,112.7,112.79,13543.0,103.1943,103.4048,103.1394,103.2218,13543.0
2020-04-21 13:05:00,112.76,112.87,112.58,112.83,13269.0,103.1943,103.295,103.0296,103.2584,13269.0
2020-04-21 13:10:00,112.83,113.04,112.52,112.52,16729.0,103.2584,103.4505,102.9747,102.9747,16729.0
2020-04-21 13:15:00,112.52,112.64,112.21,112.36,9880.0,102.9747,103.0845,102.691,102.8282,9880.0
2020-04-21 13:20:00,112.33,112.9,112.31,112.79,12532.0,102.8008,103.3224,102.7825,103.2218,12532.0
2020-04-21 13:25:00,112.75,112.78,112.45,112.55,8328.0,103.1852,103.2126,102.9106,103.0021,8328.0
2020-04-21 13:30:00,112.49,112.57,112.31,112.56,14264.0,102.9472,103.0204,102.7825,103.0113,14264.0
2020-04-21 13:35:00,112.5,112.91,112.49,112.8,15476.0,102.9564,103.3316,102.9472,103.2309,15476.0
2020-04-21 13:40:00,112.85,112.88,112.46,112.54,11769.0,103.2767,103.3041,102.9198,102.993,11769.0
2020-04-21 13:45:00,112.57,112.64,112.09,112.21,20011.0,103.0204,103.0845,102.5811,102.691,20011.0
2020-04-21 13:50:00,112.2,112.25,111.9,111.93,15813.0,102.6818,102.7276,102.4073,102.4347,15813.0
2020-04-21 13:55:00,112.01,112.08,111.56,111.7,18187.0,102.5079,102.572,102.0961,102.2242,18187.0
2020-04-21 14:00:00,111.66,111.92,111.51,111.89,15953.0,102.1876,102.4256,102.0503,102.3981,15953.0
2020-04-21 14:05:00,111.79,112.08,111.72,111.81,8926.0,102.3066,102.572,102.2425,102.3249,8926.0
2020-04-21 14:10:00,111.73,112.03,111.71,111.97,16460.0,102.2517,102.5262,102.2334,102.4713,16460.0
2020-04-21 14:15:00,111.95,112.02,111.65,111.66,10588.0,102.453,102.5171,102.1785,102.1876,10588.0
2020-04-21 14:20:00,111.63,112.41,111.51,112.38,13422.0,102.1602,102.874,102.0503,102.8465,13422.0
2020-04-21 14:25:00,112.32,112.36,111.71,111.9,16395.0,102.7916,102.8282,102.2334,102.4073,16395.0
2020-04-21 14:30:00,111.91,112.44,111.82,112.28,14032.0,102.4164,102.9014,102.334,102.755,14032.0
2020-04-21 14:35:00,112.4,112.48,111.96,112.1,19655.0,102.8648,102.9381,102.4622,102.5903,19655.0
2020-04-21 14:40:00,112.1,112.18,111.91,112.09,14853.0,102.5903,102.6635,102.4164,102.5811,14853.0
2020-04-21 14:45:00,112.23,112.24,112.0,112.04,23113.0,102.7093,102.7184,102.4988,102.5354,23113.0
2020-04-21 14:50:00,112.11,112.53,112.05,112.48,11293.0,102.5994,102.9838,102.5445,102.9381,11293.0
2020-04-21 14:55:00,112.48,112.6,112.37,112.51,19586.0,102.9381,103.0479,102.8374,102.9655,19586.0
2020-04-21 15:00:00,112.58,113.08,112.57,113.08,18985.0,103.0296,103.4872,103.0204,103.4872,18985.0
2020-04-21 15:05:00,113.06,113.1,112.46,112.68,20433.0,103.4689,103.5055,102.9198,103.1211,20433.0
2020-04-21 15:10:00,112.68,113.08,112.62,113.01,26959.0,103.1211,103.4872,103.0662,103.4231,26959.0
2020-04-21 15:15:00,113.01,113.23,112.66,112.83,28149.0,103.4231,103.6244,103.1028,103.2584,28149.0
2020-04-21 15:20:00,112.83,113.19,112.77,113.1,19700.0,103.2584,103.5878,103.2035,103.5055,19700.0
2020-04-21 15:25:00,113.1,113.33,112.95,113.11,28797.0,103.5055,103.7159,103.3682,103.5146,28797.0
2020-04-21 15:30:00,113.09,113.22,112.89,112.9,35652.0,103.4963,103.6153,103.3133,103.3224,35652.0
2020-04-21 15:35:00,112.84,113.46,112.84,113.28,27712.0,103.2675,103.8349,103.2675,103.6702,27712.0
2020-04-21 15:40:00,113.26,113.28,112.85,112.95,29949.0,103.6519,103.6702,103.2767,103.3682,29949.0
2020-04-21 15:45:00,113.01,113.02,112.49,112.49,24106.0,103.4231,103.4322,102.9472,102.9472,24106.0
2020-04-21 15:50:00,112.16,112.55,111.66,112.23,55635.0,102.6452,103.0021,102.1876,102.7093,55635.0
2020-04-21 15:55:00,112.26,112.77,112.23,112.43,109502.0,102.7367,103.2035,102.7093,102.8923,109502.0
2020-04-22 09:30:00,114.14,114.32,113.01,114.23,44608.0,104.4572,104.622,103.4231,104.5396,44608.0
2020-04-22 09:35:00,114.42,114.46,111.09,111.39,39932.0,104.7135,104.7501,101.666,101.9405,39932.0
2020-04-22 09:40:00,111.61,112.04,110.68,111.09,52894.0,102.1419,102.5354,101.2908,101.666,52894.0
2020-04-22 09:45:00,111.29,111.5,110.09,110.09,43529.0,101.849,102.0412,100.7508,100.7508,43529.0
2020-04-22 09:50:00,110.26,110.83,110.19,110.83,35479.0,100.9064,101.428,100.8423,101.428,35479.0
2020-04-22 09:55:00,110.91,111.82,110.83,111.35,68278.0,101.5012,102.334,101.428,101.9039,68278.0
2020-04-22 10:00:00,111.41,111.84,111.05,111.22,29162.0,101.9588,102.3523,101.6294,101.7849,29162.0
2020-04-22 10:05:00,111.21,111.74,111.18,111.57,19484.0,101.7758,102.2608,101.7483,102.1053,19484.0
2020-04-22 10:10:00,111.65,112.13,111.62,111.71,15529.0,102.1785,102.6177,102.151,102.2334,15529.0
2020-04-22 10:15:00,111.74,111.94,111.34,111.47,25937.0,102.2608,102.4439,101.8948,102.0137,25937.0
2020-04-22 10:20:00,111.45,112.13,111.44,112.02,24858.0,101.9954,102.6177,101.9863,102.5171,24858.0
2020-04-22 10:25:00,112.02,112.06,111.66,111.72,25607.0,102.5171,102.5537,102.1876,102.2425,25607.0
2020-04-22 10:30:00,111.72,111.78,111.36,111.7,22790.0,102.2425,102.2974,101.9131,102.2242,22790.0
2020-04-22 10:35:00,111.67,111.73,110.99,111.0,21185.0,102.1968,102.2517,101.5745,101.5836,21185.0
2020-04-22 10:40:00,110.99,111.11,110.76,110.81,53606.0,101.5745,101.6843,101.364,101.4097,53606.0
2020-04-22 10:45:00,110.85,110.88,109.46,109.54,95458.0,101.4463,101.4738,100.1742,100.2475,95458.0
2020-04-22 10:50:00,109.62,109.75,109.18,109.45,21239.0,100.3207,100.4396,99.918,100.1651,21239.0
2020-04-22 10:55:00,109.45,109.6,109.3,109.39,218252.0,100.1651,100.3024,100.0278,100.1102,218252.0
2020-04-22 11:00:00,109.4,109.5,108.21,108.37,81028.0,100.1193,100.2109,99.0303,99.1767,81028.0
2020-04-22 11:05:00,108.31,108.55,108.2,108.42,75807.0,99.1218,99.3414,99.0211,99.2225,75807.0
2020-04-22 11:10:00,108.39,108.95,108.31,108.4,83753.0,99.195,99.7075,99.1218,99.2042,83753.0
2020-04-22 11:15:00,108.42,108.64,108.01,108.12,79976.0,99.2225,99.4238,98.8473,98.9479,79976.0
2020-04-22 11:20:00,108.06,108.27,107.81,107.87,164365.0,98.893,99.0852,98.6642,98.7191,164365.0
2020-04-22 11:25:00,107.86,108.09,107.61,107.86,73631.0,98.71,98.9205,98.4812,98.71,73631.0
2020-04-22 11:30:00,107.86,108.1,107.82,107.95,38238.0,98.71,98.9296,98.6734,98.7923,38238.0
2020-04-22 11:35:00,107.95,108.07,107.85,107.99,23002.0,98.7923,98.9022,98.7008,98.829,23002.0
2020-04-22 11:40:00,107.99,108.7,107.91,108.56,40422.0,98.829,99.4787,98.7557,99.3506,40422.0
2020-04-22 11:45:00,108.56,109.0,108.45,108.89,28640.0,99.3506,99.7533,99.2499,99.6526,28640.0
2020-04-22 11:50:00,108.93,108.97,108.53,108.75,18158.0,99.6892,99.7258,99.3231,99.5245,18158.0
2020-04-22 11:55:00,108.75,108.78,108.17,108.24,24145.0,99.5245,99.5519,98.9937,99.0577,24145.0
2020-04-22 12:00:00,108.22,108.36,108.11,108.11,17483.0,99.0394,99.1676,98.9388,98.9388,17483.0
2020-04-22 12:05:00,108.16,108.16,107.76,107.8,30553.0,98.9845,98.9845,98.6185,98.6551,30553.0
2020-04-22 12:10:00,107.78,107.79,107.25,107.42,76468.0,98.6368,98.6459,98.1517,98.3073,76468.0
2020-04-22 12:15:00,107.34,107.71,107.25,107.66,92438.0,98.2341,98.5727,98.1517,98.5269,92438.0
2020-04-22 12:20:00,107.56,107.75,107.38,107.7,23250.0,98.4354,98.6093,98.2707,98.5636,23250.0
2020-04-22 12:25:00,107.73,108.05,107.58,107.65,44790.0,98.591,98.8839,98.4537,98.5178,44790.0
2020-04-22 12:30:00,107.69,108.05,107.57,107.89,80599.0,98.5544,98.8839,98.4446,98.7374,80599.0
2020-04-22 12:35:00,107.9,108.04,107.7,108.01,20710.0,98.7466,98.8747,98.5636,98.8473,20710.0
2020-04-22 12:40:00,108.0,108.01,107.77,107.81,21269.0,98.8381,98.8473,98.6276,98.6642,21269.0
2020-04-22 12:45:00,107.8,107.85,107.13,107.16,22657.0,98.6551,98.7008,98.0419,98.0694,22657.0
2020-04-22 12:50:00,107.16,107.17,106.45,106.58,66821.0,98.0694,98.0785,97.4196,97.5386,66821.0
2020-04-22 12:55:00,106.58,106.66,106.34,106.43,24496.0,97.5386,97.6118,97.3189,97.4013,24496.0
2020-04-22 13:00:00,106.43,106.55,106.36,106.52,15681.0,97.4013,97.5111,97.3372,97.4837,15681.0
2020-04-22 13:05:00,106.49,106.49,106.18,106.23,23250.0,97.4562,97.4562,97.1725,97.2183,23250.0
2020-04-22 13:10:00,106.27,106.5,106.21,106.44,40305.0,97.2549,97.4654,97.2,97.4104,40305.0
2020-04-22 13:15:00,106.43,106.61,106.28,106.45,57980.0,97.4013,97.566,97.264,97.4196,57980.0
2020-04-22 13:20:00,106.44,106.54,106.19,106.32,34240.0,97.4104,97.502,97.1817,97.3006,34240.0
2020-04-22 13:25:00,106.35,106.95,106.35,106.92,22561.0,97.3281,97.8772,97.3281,97.8497,22561.0
2020-04-22 13:30:00,106.9,106.92,106.54,106.55,27248.0,97.8314,97.8497,97.502,97.5111,27248.0
2020-04-22 13:35:00,106.51,106.59,106.35,106.39,27113.0,97.4745,97.5477,97.3281,97.3647,27113.0
2020-04-22 13:40:00,106.39,107.11,106.38,107.09,25813.0,97.3647,98.0236,97.3555,98.0053,25813.0
2020-04-22 13:45:00,107.14,107.55,107.1,107.49,22914.0,98.0511,98.4263,98.0145,98.3714,22914.0
2020-04-22 13:50:00,107.51,107.77,107.27,107.77,19752.0,98.3897,98.6276,98.17,98.6276,19752.0
2020-04-22 13:55:00,107.77,107.88,107.36,107.42,13006.0,98.6276,98.7283,98.2524,98.3073,13006.0
2020-04-22 14:00:00,107.43,107.43,106.98,107.01,17633.0,98.3165,98.3165,97.9046,97.9321,17633.0
2020-04-22 14:05:00,107.04,107.17,106.83,106.9,14284.0,97.9595,98.0785,97.7674,97.8314,14284.0
2020-04-22 14:10:00,106.91,107.23,106.79,107.23,14781.0,97.8406,98.1334,97.7308,98.1334,14781.0
2020-04-22 14:15:00,107.3,107.3,106.63,106.7,24824.0,98.1975,98.1975,97.5843,97.6484,24824.0
2020-04-22 14:20:00,106.69,107.03,106.68,107.0,43296.0,97.6392,97.9504,97.6301,97.9229,43296.0
2020-04-22 14:25:00,107.03,107.15,106.69,106.73,17742.0,97.9504,98.0602,97.6392,97.6758,17742.0
2020-04-22 14:30:00,106.77,107.28,106.76,107.23,24546.0,97.7124,98.1792,97.7033,98.1334,24546.0
2020-04-22 14:35:00,107.23,107.29,107.14,107.14,12846.0,98.1334,98.1883,98.0511,98.0511,12846.0
2020-04-22 14:40:00,107.19,107.23,107.06,107.22,11527.0,98.0968,98.1334,97.9778,98.1243,11527.0
2020-04-22 14:45:00,107.22,107.22,106.86,106.86,17516.0,98.1243,98.1243,97.7948,97.7948,17516.0
2020-04-22 14:50:00,106.86,106.99,106.79,106.83,18127.0,97.7948,97.9138,97.7308,97.7674,18127.0
2020-04-22 14:55:00,106.9,107.02,106.79,106.83,17150.0,97.8314,97.9412,97.7308,97.7674,17150.0
2020-04-22 15:00:00,106.81,107.08,106.57,107.01,35036.0,97.7491,97.9961,97.5294,97.9321,35036.0
2020-04-22 15:05:00,107.01,107.06,106.84,107.06,18156.0,97.9321,97.9778,97.7765,97.9778,18156.0
2020-04-22 15:10:00,107.05,107.05,106.9,106.91,32517.0,97.9687,97.9687,97.8314,97.8406,32517.0
2020-04-22 15:15:00,106.92,106.95,106.71,106.89,29606.0,97.8497,97.8772,97.6575,97.8223,29606.0
2020-04-22 15:20:00,106.89,106.98,106.81,106.98,31549.0,97.8223,97.9046,97.7491,97.9046,31549.0
2020-04-22 15:25:00,106.94,107.59,106.94,107.31,40715.0,97.868,98.4629,97.868,98.2066,40715.0
2020-04-22 15:30:00,107.33,107.61,107.11,107.11,59970.0,98.2249,98.4812,98.0236,98.0236,59970.0
2020-04-22 15:35:00,107.15,107.22,106.9,106.92,96264.0,98.0602,98.1243,97.8314,97.8497,96264.0
2020-04-22 15:40:00,106.93,107.15,106.87,107.09,140391.0,97.8589,98.0602,97.804,98.0053,140391.0
2020-04-22 15:45:00,107.09,107.14,106.81,107.02,66439.0,98.0053,98.0511,97.7491,97.9412,66439.0
2020-04-22 15:50:00,107.02,107.03,106.64,106.79,92093.0,97.9412,97.9504,97.5935,97.7308,92093.0
2020-04-22 15:55:00,106.79,106.8,106.13,106.18,230251.0,97.7308,97.7399,97.1267,97.1725,230251.0
2020-04-23 09:30:00,107.33,107.81,106.77,107.22,59343.0,98.2249,98.6642,97.7124,98.1243,59343.0
2020-04-23 09:35:00,107.28,107.72,107.0,107.57,64765.0,98.1792,98.5819,97.9229,98.4446,64765.0
2020-04-23 09:40:00,107.51,107.98,107.46,107.82,50773.0,98.3897,98.8198,98.3439,98.6734,50773.0
2020-04-23 09:45:00,107.74,107.95,107.58,107.59,23886.0,98.6002,98.7923,98.4537,98.4629,23886.0
2020-04-23 09:50:00,107.61,107.64,106.79,106.89,53522.0,98.4812,98.5086,97.7308,97.8223,53522.0
2020-04-23 09:55:00,106.88,107.47,106.81,107.23,20195.0,97.8131,98.3531,97.7491,98.1334,20195.0
2020-04-23 10:00:00,107.31,107.38,106.69,106.88,24471.0,98.2066,98.2707,97.6392,97.8131,24471.0
2020-04-23 10:05:00,106.9,107.23,106.76,107.16,14670.0,97.8314,98.1334,97.7033,98.0694,14670.0
2020-04-23 10:10:00,107.16,107.65,107.15,107.4,17958.0,98.0694,98.5178,98.0602,98.289,17958.0
2020-04-23 10:15:00,107.3,108.14,107.2,107.9,37114.0,98.1975,98.9662,98.106,98.7466,37114.0
2020-04-23 10:20:00,107.86,107.89,107.6,107.65,26776.0,98.71,98.7374,98.472,98.5178,26776.0
2020-04-23 10:25:00,107.72,107.76,107.16,107.18,22099.0,98.5819,98.6185,98.0694,98.0877,22099.0
2020-04-23 10:30:00,107.24,107.4,106.89,107.4,25154.0,98.1426,98.289,97.8223,98.289,25154.0
2020-04-23 10:35:00,107.41,107.48,107.13,107.31,22657.0,98.2982,98.3622,98.0419,98.2066,22657.0
2020-04-23 10:40:00,107.36,108.01,107.34,107.93,17273.0,98.2524,98.8473,98.2341,98.774,17273.0
2020-04-23 10:45:00,107.99,108.34,107.96,108.02,20537.0,98.829,99.1493,98.8015,98.8564,20537.0
2020-04-23 10:50:00,108.1,108.11,107.55,107.62,16978.0,98.9296,98.9388,98.4263,98.4903,16978.0
2020-04-23 10:55:00,107.62,107.66,107.06,107.14,27633.0,98.4903,98.5269,97.9778,98.0511,27633.0
2020-04-23 11:00:00,107.15,107.15,106.9,107.07,19748.0,98.0602,98.0602,97.8314,97.987,19748.0
2020-04-23 11:05:00,107.07,107.16,106.97,107.16,11131.0,97.987,98.0694,97.8955,98.0694,11131.0
2020-04-23 11:10:00,107.21,107.26,106.99,107.1,19090.0,98.1151,98.1609,97.9138,98.0145,19090.0
2020-04-23 11:15:00,107.09,107.56,107.07,107.3,12463.0,98.0053,98.4354,97.987,98.1975,12463.0
2020-04-23 11:20:00,107.33,107.75,107.25,107.46,17282.0,98.2249,98.6093,98.1517,98.3439,17282.0
2020-04-23 11:25:00,107.48,107.88,107.45,107.69,12243.0,98.3622,98.7283,98.3348,98.5544,12243.0
2020-04-23 11:30:00,107.72,107.81,107.21,107.37,22641.0,98.5819,98.6642,98.1151,98.2615,22641.0
2020-04-23 11:35:00,107.34,107.42,106.57,106.57,17812.0,98.2341,98.3073,97.5294,97.5294,17812.0
2020-04-23 11:40:00,106.61,106.76,106.4,106.41,21187.0,97.566,97.7033,97.3738,97.383,21187.0
2020-04-23 11:45:00,106.37,106.43,105.95,105.97,24908.0,97.3464,97.4013,96.962,96.9803,24908.0
2020-04-23 11:50:00,105.98,106.16,105.79,106.15,16492.0,96.9895,97.1542,96.8156,97.145,16492.0
2020-04-23 11:55:00,106.18,106.37,106.13,106.13,17289.0,97.1725,97.3464,97.1267,97.1267,17289.0
2020-04-23 12:00:00,106.13,106.4,105.99,106.28,9827.0,97.1267,97.3738,96.9986,97.264,9827.0
2020-04-23 12:05:00,106.33,106.81,106.32,106.79,16906.0,97.3098,97.7491,97.3006,97.7308,16906.0
2020-04-23 12:10:00,106.77,106.79,106.58,106.77,11835.0,97.7124,97.7308,97.5386,97.7124,11835.0
2020-04-23 12:15:00,106.75,106.75,106.54,106.64,6071.0,97.6941,97.6941,97.502,97.5935,6071.0
2020-04-23 12:20:00,106.69,106.82,106.64,106.73,16666.0,97.6392,97.7582,97.5935,97.6758,16666.0
2020-04-23 12:25:00,106.8,106.97,106.73,106.75,15402.0,97.7399,97.8955,97.6758,97.6941,15402.0
2020-04-23 12:30:00,106.74,106.78,106.57,106.7,12374.0,97.685,97.7216,97.5294,97.6484,12374.0
2020-04-23 12:35:00,106.7,106.7,106.37,106.41,11670.0,97.6484,97.6484,97.3464,97.383,11670.0
2020-04-23 12:40:00,106.47,106.51,105.71,105.75,15749.0,97.4379,97.4745,96.7424,96.779,15749.0
2020-04-23 12:45:00,105.89,105.91,105.15,105.73,30035.0,96.9071,96.9254,96.2299,96.7607,30035.0
2020-04-23 12:50:00,105.81,105.81,104.83,105.44,50918.0,96.8339,96.8339,95.937,96.4953,50918.0
2020-04-23 12:55:00,105.43,105.5,105.29,105.35,12063.0,96.4861,96.5502,96.358,96.4129,12063.0
2020-04-23 13:00:00,105.43,105.47,105.0,105.11,30113.0,96.4861,96.5227,96.0926,96.1933,30113.0
2020-04-23 13:05:00,105.05,105.05,104.73,104.89,10835.0,96.1384,96.1384,95.8455,95.9919,10835.0
2020-04-23 13:10:00,104.87,105.31,104.85,105.31,11466.0,95.9736,96.3763,95.9553,96.3763,11466.0
2020-04-23 13:15:00,105.37,105.4,104.99,104.99,11295.0,96.4312,96.4587,96.0834,96.0834,11295.0
2020-04-23 13:20:00,104.94,104.94,104.45,104.56,30508.0,96.0377,96.0377,95.5893,95.6899,30508.0
2020-04-23 13:25:00,104.49,104.86,104.26,104.76,20987.0,95.6259,95.9645,95.4154,95.873,20987.0
2020-04-23 13:30:00,104.73,104.85,104.67,104.76,13500.0,95.8455,95.9553,95.7906,95.873,13500.0
2020-04-23 13:35:00,104.71,105.06,104.68,104.95,26578.0,95.8272,96.1475,95.7997,96.0468,26578.0
2020-04-23 13:40:00,104.95,105.04,104.64,104.65,15708.0,96.0468,96.1292,95.7631,95.7723,15708.0
2020-04-23 13:45:00,104.74,105.04,104.74,104.8,6278.0,95.8547,96.1292,95.8547,95.9096,6278.0
2020-04-23 13:50:00,104.79,105.03,104.79,105.0,11539.0,95.9004,96.1201,95.9004,96.0926,11539.0
2020-04-23 13:55:00,104.98,105.25,104.89,105.02,23659.0,96.0743,96.3214,95.9919,96.1109,23659.0
2020-04-23 14:00:00,105.06,105.06,104.8,104.87,12742.0,96.1475,96.1475,95.9096,95.9736,12742.0
2020-04-23 14:05:00,104.87,104.94,104.64,104.64,13030.0,95.9736,96.0377,95.7631,95.7631,13030.0
2020-04-23 14:10:00,104.59,104.8,104.26,104.75,22675.0,95.7174,95.9096,95.4154,95.8638,22675.0
2020-04-23 14:15:00,104.75,105.04,104.75,104.92,8113.0,95.8638,96.1292,95.8638,96.0194,8113.0
2020-04-23 14:20:00,104.93,105.28,104.77,105.19,16467.0,96.0285,96.3488,95.8821,96.2665,16467.0
2020-04-23 14:25:00,105.23,105.28,104.87,104.92,6900.0,96.3031,96.3488,95.9736,96.0194,6900.0
2020-04-23 14:30:00,105.02,105.02,104.87,104.91,9158.0,96.1109,96.1109,95.9736,96.0102,9158.0
2020-04-23 14:35:00,104.9,105.11,104.82,104.99,17194.0,96.0011,96.1933,95.9279,96.0834,17194.0
2020-04-23 14:40:00,104.99,105.14,104.96,105.06,11705.0,96.0834,96.2207,96.056,96.1475,11705.0
2020-04-23 14:45:00,105.04,105.11,104.81,104.9,23051.0,96.1292,96.1933,95.9187,96.0011,23051.0
2020-04-23 14:50:00,104.83,105.0,104.83,104.95,33093.0,95.937,96.0926,95.937,96.0468,33093.0
2020-04-23 14:55:00,104.95,105.01,104.67,104.67,98952.0,96.0468,96.1018,95.7906,95.7906,98952.0
2020-04-23 15:00:00,104.68,104.89,104.55,104.87,101369.0,95.7997,95.9919,95.6808,95.9736,101369.0
2020-04-23 15:05:00,104.86,104.89,104.67,104.67,20523.0,95.9645,95.9919,95.7906,95.7906,20523.0
2020-04-23 15:10:00,104.65,104.74,104.52,104.69,34980.0,95.7723,95.8547,95.6533,95.8089,34980.0
2020-04-23 15:15:00,104.67,104.8,104.49,104.5,35316.0,95.7906,95.9096,95.6259,95.635,35316.0
2020-04-23 15:20:00,104.5,104.62,104.35,104.59,38243.0,95.635,95.7448,95.4977,95.7174,38243.0
2020-04-23 15:25:00,104.58,104.86,104.48,104.7,34620.0,95.7082,95.9645,95.6167,95.8181,34620.0
2020-04-23 15:30:00,104.67,104.85,104.52,104.68,143742.0,95.7906,95.9553,95.6533,95.7997,143742.0
2020-04-23 15:35:00,104.7,104.74,104.63,104.65,71766.0,95.8181,95.8547,95.754,95.7723,71766.0
2020-04-23 15:40:00,104.67,105.08,104.67,104.88,126720.0,95.7906,96.1658,95.7906,95.9828,126720.0
2020-04-23 15:45:00,104.95,105.11,104.72,104.99,104290.0,96.0468,96.1933,95.8364,96.0834,104290.0
2020-04-23 15:50:00,104.77,105.07,104.51,104.58,215295.0,95.8821,96.1567,95.6442,95.7082,215295.0
2020-04-23 15:55:00,104.58,104.6,104.05,104.2,155436.0,95.7082,95.7265,95.2232,95.3605,155436.0
2020-04-24 09:30:00,104.83,105.22,103.72,104.17,54290.0,95.937,96.2939,94.9212,95.333,54290.0
2020-04-24 09:35:00,104.0,104.02,102.8,103.39,58144.0,95.1774,95.1957,94.0792,94.6192,58144.0
2020-04-24 09:40:00,103.42,103.44,103.03,103.11,22146.0,94.6466,94.6649,94.2897,94.3629,22146.0
2020-04-24 09:45:00,103.27,103.27,102.72,102.73,21589.0,94.5094,94.5094,94.006,94.0152,21589.0
2020-04-24 09:50:00,102.73,103.05,102.7,102.93,23988.0,94.0152,94.308,93.9877,94.1982,23988.0
2020-04-24 09:55:00,102.89,103.07,102.5,102.93,27495.0,94.1616,94.3263,93.8047,94.1982,27495.0
2020-04-24 10:00:00,102.95,103.39,102.95,103.22,11671.0,94.2165,94.6192,94.2165,94.4636,11671.0
2020-04-24 10:05:00,103.22,103.23,102.65,102.75,56809.0,94.4636,94.4728,93.942,94.0335,56809.0
2020-04-24 10:10:00,102.78,103.0,102.3,102.31,58646.0,94.0609,94.2623,93.6216,93.6308,58646.0
2020-04-24 10:15:00,102.3,102.74,102.25,102.55,47331.0,93.6216,94.0243,93.5759,93.8504,47331.0
2020-04-24 10:20:00,102.5,102.56,102.29,102.51,89357.0,93.8047,93.8596,93.6125,93.8138,89357.0
2020-04-24 10:25:00,102.53,102.73,102.45,102.69,23520.0,93.8321,94.0152,93.7589,93.9786,23520.0
2020-04-24 10:30:00,102.73,103.23,102.59,103.1,20498.0,94.0152,94.4728,93.887,94.3538,20498.0
2020-04-24 10:35:00,103.07,103.31,103.02,103.05,30072.0,94.3263,94.546,94.2806,94.308,30072.0
2020-04-24 10:40:00,103.05,103.07,102.8,102.91,24872.0,94.308,94.3263,94.0792,94.1799,24872.0
2020-04-24 10:45:00,102.9,103.02,102.84,103.01,23449.0,94.1707,94.2806,94.1158,94.2714,23449.0
2020-04-24 10:50:00,103.14,103.27,103.0,103.0,28922.0,94.3904,94.5094,94.2623,94.2623,28922.0
2020-04-24 10:55:00,102.94,103.29,102.86,102.91,22345.0,94.2074,94.5277,94.1341,94.1799,22345.0
2020-04-24 11:00:00,102.86,102.99,102.73,102.99,12910.0,94.1341,94.2531,94.0152,94.2531,12910.0
2020-04-24 11:05:00,102.97,103.16,102.84,103.01,23134.0,94.2348,94.4087,94.1158,94.2714,23134.0
2020-04-24 11:10:00,103.03,103.08,102.76,102.82,27952.0,94.2897,94.3355,94.0426,94.0975,27952.0
2020-04-24 11:15:00,102.83,102.83,102.38,102.47,28996.0,94.1067,94.1067,93.6949,93.7772,28996.0
2020-04-24 11:20:00,102.53,102.79,102.53,102.71,22158.0,93.8321,94.0701,93.8321,93.9969,22158.0
2020-04-24 11:25:00,102.71,102.79,102.65,102.77,26140.0,93.9969,94.0701,93.942,94.0518,26140.0
2020-04-24 11:30:00,102.77,102.89,102.63,102.78,18193.0,94.0518,94.1616,93.9237,94.0609,18193.0
2020-04-24 11:35:00,102.8,102.9,102.78,102.88,24186.0,94.0792,94.1707,94.0609,94.1524,24186.0
2020-04-24 11:40:00,102.87,102.87,102.53,102.55,11358.0,94.1433,94.1433,93.8321,93.8504,11358.0
2020-04-24 11:45:00,102.56,102.7,102.43,102.65,9114.0,93.8596,93.9877,93.7406,93.942,9114.0
2020-04-24 11:50:00,102.59,102.59,102.45,102.46,6751.0,93.887,93.887,93.7589,93.7681,6751.0
2020-04-24 11:55:00,102.41,102.5,102.18,102.26,62389.0,93.7223,93.8047,93.5118,93.585,62389.0
2020-04-24 12:00:00,102.23,102.37,102.14,102.36,9757.0,93.5576,93.6857,93.4752,93.6766,9757.0
2020-04-24 12:05:00,102.39,102.54,102.33,102.49,11098.0,93.704,93.8413,93.6491,93.7955,11098.0
2020-04-24 12:10:00,102.53,102.67,102.4,102.58,14419.0,93.8321,93.9603,93.7132,93.8779,14419.0
2020-04-24 12:15:00,102.55,102.59,102.31,102.33,14437.0,93.8504,93.887,93.6308,93.6491,14437.0
2020-04-24 12:20:00,102.33,102.33,102.11,102.14,13910.0,93.6491,93.6491,93.4478,93.4752,13910.0
2020-04-24 12:25:00,102.14,102.3,102.11,102.26,70888.0,93.4752,93.6216,93.4478,93.585,70888.0
2020-04-24 12:30:00,102.27,102.41,102.23,102.39,32702.0,93.5942,93.7223,93.5576,93.704,32702.0
2020-04-24 12:35:00,102.39,102.58,102.35,102.53,37848.0,93.704,93.8779,93.6674,93.8321,37848.0
2020-04-24 12:40:00,102.59,102.75,102.45,102.63,33789.0,93.887,94.0335,93.7589,93.9237,33789.0
2020-04-24 12:45:00,102.63,102.69,102.5,102.57,8723.0,93.9237,93.9786,93.8047,93.8687,8723.0
2020-04-24 12:50:00,102.58,102.58,102.43,102.5,24927.0,93.8779,93.8779,93.7406,93.8047,24927.0
2020-04-24 12:55:00,102.53,102.78,102.53,102.69,13260.0,93.8321,94.0609,93.8321,93.9786,13260.0
2020-04-24 13:00:00,102.71,102.74,102.52,102.55,21177.0,93.9969,94.0243,93.823,93.8504,21177.0
2020-04-24 13:05:00,102.59,102.7,102.54,102.54,28425.0,93.887,93.9877,93.8413,93.8413,28425.0
2020-04-24 13:10:00,102.54,102.86,102.51,102.85,13788.0,93.8413,94.1341,93.8138,94.125,13788.0
2020-04-24 13:15:00,102.86,102.88,102.69,102.75,34019.0,94.1341,94.1524,93.9786,94.0335,34019.0
2020-04-24 13:20:00,102.73,103.0,102.7,102.98,50141.0,94.0152,94.2623,93.9877,94.244,50141.0
2020-04-24 13:25:00,102.98,103.05,102.85,103.01,17978.0,94.244,94.308,94.125,94.2714,17978.0
2020-04-24 13:30:00,103.01,103.2,102.95,103.0,16325.0,94.2714,94.4453,94.2165,94.2623,16325.0
2020-04-24 13:35:00,102.98,103.07,102.94,103.05,17370.0,94.244,94.3263,94.2074,94.308,17370.0
2020-04-24 13:40:00,103.07,103.27,102.88,103.03,110586.0,94.3263,94.5094,94.1524,94.2897,110586.0
2020-04-24 13:45:00,103.02,103.47,102.96,103.42,43601.0,94.2806,94.6924,94.2257,94.6466,43601.0
2020-04-24 13:50:00,103.51,103.83,103.5,103.76,16894.0,94.729,95.0219,94.7198,94.9578,16894.0
2020-04-24 13:55:00,103.72,104.02,103.72,104.02,14493.0,94.9212,95.1957,94.9212,95.1957,14493.0
2020-04-24 14:00:00,103.97,104.0,103.69,103.95,14363.0,95.15,95.1774,94.8937,95.1317,14363.0
2020-04-24 14:05:00,103.94,103.94,103.6,103.6,13651.0,95.1225,95.1225,94.8114,94.8114,13651.0
2020-04-24 14:10:00,103.62,103.81,103.55,103.81,9033.0,94.8297,95.0036,94.7656,95.0036,9033.0
2020-04-24 14:15:00,103.71,103.77,103.51,103.62,25466.0,94.912,94.9669,94.729,94.8297,25466.0
2020-04-24 14:20:00,103.65,103.68,103.4,103.47,30051.0,94.8571,94.8846,94.6283,94.6924,30051.0
2020-04-24 14:25:00,103.48,103.48,103.15,103.32,22479.0,94.7015,94.7015,94.3995,94.5551,22479.0
2020-04-24 14:30:00,103.32,103.69,103.3,103.58,43603.0,94.5551,94.8937,94.5368,94.7931,43603.0
2020-04-24 14:35:00,103.57,104.06,103.54,103.99,16643.0,94.7839,95.2323,94.7565,95.1683,16643.0
2020-04-24 14:40:00,104.02,104.26,103.98,104.26,25446.0,95.1957,95.4154,95.1591,95.4154,25446.0
2020-04-24 14:45:00,104.23,104.44,104.23,104.39,29468.0,95.3879,95.5801,95.3879,95.5343,29468.0
2020-04-24 14:50:00,104.37,104.42,104.15,104.16,15115.0,95.516,95.5618,95.3147,95.3239,15115.0
2020-04-24 14:55:00,104.21,104.27,104.19,104.2,24671.0,95.3696,95.4245,95.3513,95.3605,24671.0
2020-04-24 15:00:00,104.2,104.21,103.9,104.1,21450.0,95.3605,95.3696,95.0859,95.269,21450.0
2020-04-24 15:05:00,104.06,104.51,104.02,104.47,106640.0,95.2323,95.6442,95.1957,95.6076,106640.0
2020-04-24 15:10:00,104.48,104.5,104.07,104.25,30723.0,95.6167,95.635,95.2415,95.4062,30723.0
2020-04-24 15:15:00,104.23,104.36,104.04,104.29,17770.0,95.3879,95.5069,95.214,95.4428,17770.0
2020-04-24 15:20:00,104.29,104.53,104.23,104.5,28362.0,95.4428,95.6625,95.3879,95.635,28362.0
2020-04-24 15:25:00,104.47,104.51,104.3,104.49,26101.0,95.6076,95.6442,95.452,95.6259,26101.0
2020-04-24 15:30:00,104.48,104.48,104.21,104.25,51098.0,95.6167,95.6167,95.3696,95.4062,51098.0
2020-04-24 15:35:00,104.26,104.38,104.2,104.26,69578.0,95.4154,95.5252,95.3605,95.4154,69578.0
2020-04-24 15:40:00,104.26,104.32,104.18,104.2,113572.0,95.4154,95.4703,95.3422,95.3605,113572.0
2020-04-24 15:45:00,104.21,104.69,104.18,104.63,209137.0,95.3696,95.8089,95.3422,95.754,209137.0
2020-04-24 15:50:00,104.69,104.71,103.96,104.2,120624.0,95.8089,95.8272,95.1408,95.3605,120624.0
2020-04-24 15:55:00,104.19,104.37,103.86,104.03,246848.0,95.3513,95.516,95.0493,95.2049,246848.0
2020-04-27 09:30:00,101.11,104.2,100.75,103.97,143750.0,92.5326,95.3605,92.2031,95.15,143750.0
2020-04-27 09:35:00,104.07,105.11,104.05,105.01,36154.0,95.2415,96.1933,95.2232,96.1018,36154.0
2020-04-27 09:40:00,104.86,104.86,103.85,103.86,38083.0,95.9645,95.9645,95.0402,95.0493,38083.0
2020-04-27 09:45:00,103.86,104.34,103.5,104.07,63195.0,95.0493,95.4886,94.7198,95.2415,63195.0
2020-04-27 09:50:00,104.18,104.5,103.47,104.37,186720.0,95.3422,95.635,94.6924,95.516,186720.0
2020-04-27 09:55:00,104.42,104.5,104.16,104.23,47691.0,95.5618,95.635,95.3239,95.3879,47691.0
2020-04-27 10:00:00,104.24,104.71,103.95,104.43,131954.0,95.3971,95.8272,95.1317,95.571,131954.0
2020-04-27 10:05:00,104.43,104.95,104.16,104.92,41414.0,95.571,96.0468,95.3239,96.0194,41414.0
2020-04-27 10:10:00,104.93,105.08,104.68,105.0,33142.0,96.0285,96.1658,95.7997,96.0926,33142.0
2020-04-27 10:15:00,105.02,105.04,104.61,104.91,104738.0,96.1109,96.1292,95.7357,96.0102,104738.0
2020-04-27 10:20:00,104.9,105.07,104.62,104.9,55870.0,96.0011,96.1567,95.7448,96.0011,55870.0
2020-04-27 10:25:00,104.84,104.9,104.64,104.7,29850.0,95.9462,96.0011,95.7631,95.8181,29850.0
2020-04-27 10:30:00,104.7,104.82,104.63,104.8,23322.0,95.8181,95.9279,95.754,95.9096,23322.0
2020-04-27 10:35:00,104.77,104.84,104.18,104.32,63904.0,95.8821,95.9462,95.3422,95.4703,63904.0
2020-04-27 10:40:00,104.33,104.8,104.28,104.8,22823.0,95.4794,95.9096,95.4337,95.9096,22823.0
2020-04-27 10:45:00,104.8,104.9,104.37,104.87,56458.0,95.9096,96.0011,95.516,95.9736,56458.0
2020-04-27 10:50:00,104.83,105.02,104.77,104.86,23949.0,95.937,96.1109,95.8821,95.9645,23949.0
2020-04-27 10:55:00,104.85,104.87,104.61,104.65,12681.0,95.9553,95.9736,95.7357,95.7723,12681.0
2020-04-27 11:00:00,104.64,104.85,104.64,104.81,28943.0,95.7631,95.9553,95.7631,95.9187,28943.0
2020-04-27 11:05:00,104.72,104.8,104.23,104.64,50288.0,95.8364,95.9096,95.3879,95.7631,50288.0
2020-04-27 11:10:00,104.61,104.85,104.44,104.77,26719.0,95.7357,95.9553,95.5801,95.8821,26719.0
2020-04-27 11:15:00,104.77,104.92,104.64,104.91,32594.0,95.8821,96.0194,95.7631,96.0102,32594.0
2020-04-27 11:20:00,104.91,105.03,104.77,104.95,111321.0,96.0102,96.1201,95.8821,96.0468,111321.0
2020-04-27 11:25:00,104.95,105.12,104.76,104.79,58864.0,96.0468,96.2024,95.873,95.9004,58864.0
2020-04-27 11:30:00,104.78,105.13,104.68,104.98,27057.0,95.8913,96.2116,95.7997,96.0743,27057.0
2020-04-27 11:35:00,104.93,105.1,104.65,104.96,38988.0,96.0285,96.1841,95.7723,96.056,38988.0
2020-04-27 11:40:00,104.96,105.3,104.96,105.17,51003.0,96.056,96.3672,96.056,96.2482,51003.0
2020-04-27 11:45:00,105.19,105.19,104.86,104.93,69648.0,96.2665,96.2665,95.9645,96.0285,69648.0
2020-04-27 11:50:00,104.92,105.38,104.92,105.1,32170.0,96.0194,96.4404,96.0194,96.1841,32170.0
2020-04-27 11:55:00,105.18,105.33,104.98,105.0,25214.0,96.2573,96.3946,96.0743,96.0926,25214.0
2020-04-27 12:00:00,105.0,105.39,104.92,105.25,37106.0,96.0926,96.4495,96.0194,96.3214,37106.0
2020-04-27 12:05:00,105.27,105.38,104.96,105.02,49917.0,96.3397,96.4404,96.056,96.1109,49917.0
2020-04-27 12:10:00,105.02,105.32,104.99,105.13,65992.0,96.1109,96.3855,96.0834,96.2116,65992.0
2020-04-27 12:15:00,105.13,105.29,105.08,105.26,77903.0,96.2116,96.358,96.1658,96.3305,77903.0
2020-04-27 12:20:00,105.26,105.38,105.17,105.29,85822.0,96.3305,96.4404,96.2482,96.358,85822.0
2020-04-27 12:25:00,105.29,105.3,105.13,105.29,29570.0,96.358,96.3672,96.2116,96.358,29570.0
2020-04-27 12:30:00,105.29,105.36,105.26,105.27,39578.0,96.358,96.4221,96.3305,96.3397,39578.0
2020-04-27 12:35:00,105.28,105.34,105.23,105.3,30084.0,96.3488,96.4038,96.3031,96.3672,30084.0
2020-04-27 12:40:00,105.28,105.36,105.01,105.01,17194.0,96.3488,96.4221,96.1018,96.1018,17194.0
2020-04-27 12:45:00,105.05,105.07,104.87,105.07,37842.0,96.1384,96.1567,95.9736,96.1567,37842.0
2020-04-27 12:50:00,105.07,105.28,104.97,105.18,39473.0,96.1567,96.3488,96.0651,96.2573,39473.0
2020-04-27 12:55:00,105.15,105.28,105.14,105.24,13045.0,96.2299,96.3488,96.2207,96.3122,13045.0
2020-04-27 13:00:00,105.28,105.28,105.11,105.14,17409.0,96.3488,96.3488,96.1933,96.2207,17409.0
2020-04-27 13:05:00,105.15,105.53,105.15,105.51,27532.0,96.2299,96.5776,96.2299,96.5593,27532.0
2020-04-27 13:10:00,105.56,105.92,105.52,105.88,19390.0,96.6051,96.9346,96.5685,96.8979,19390.0
2020-04-27 13:15:00,105.86,105.88,105.48,105.53,77326.0,96.8796,96.8979,96.5319,96.5776,77326.0
2020-04-27 13:20:00,105.49,105.56,105.39,105.45,28509.0,96.541,96.6051,96.4495,96.5044,28509.0
2020-04-27 13:25:00,105.45,105.51,105.21,105.48,43486.0,96.5044,96.5593,96.2848,96.5319,43486.0
2020-04-27 13:30:00,105.49,105.85,105.14,105.19,67700.0,96.541,96.8705,96.2207,96.2665,67700.0
2020-04-27 13:35:00,105.21,105.78,105.19,105.78,17925.0,96.2848,96.8064,96.2665,96.8064,17925.0
2020-04-27 13:40:00,105.71,105.77,105.57,105.62,18140.0,96.7424,96.7973,96.6142,96.66,18140.0
2020-04-27 13:45:00,105.61,105.61,105.43,105.52,33103.0,96.6509,96.6509,96.4861,96.5685,33103.0
2020-04-27 13:50:00,105.51,105.77,105.47,105.75,9599.0,96.5593,96.7973,96.5227,96.779,9599.0
2020-04-27 13:55:00,105.85,105.95,105.78,105.85,16180.0,96.8705,96.962,96.8064,96.8705,16180.0
2020-04-27 14:00:00,105.85,105.93,105.8,105.91,20638.0,96.8705,96.9437,96.8247,96.9254,20638.0
2020-04-27 14:05:00,105.91,105.91,105.76,105.81,15429.0,96.9254,96.9254,96.7881,96.8339,15429.0
2020-04-27 14:10:00,105.81,105.83,105.65,105.73,30537.0,96.8339,96.8522,96.6875,96.7607,30537.0
2020-04-27 14:15:00,105.74,105.77,105.58,105.62,18494.0,96.7698,96.7973,96.6234,96.66,18494.0
2020-04-27 14:20:00,105.62,105.72,105.59,105.72,24527.0,96.66,96.7515,96.6325,96.7515,24527.0
2020-04-27 14:25:00,105.71,105.86,105.69,105.73,29062.0,96.7424,96.8796,96.7241,96.7607,29062.0
2020-04-27 14:30:00,105.78,105.89,105.57,105.62,76211.0,96.8064,96.9071,96.6142,96.66,76211.0
2020-04-27 14:35:00,105.66,105.79,105.64,105.75,13307.0,96.6966,96.8156,96.6783,96.779,13307.0
2020-04-27 14:40:00,105.73,105.99,105.73,105.92,33210.0,96.7607,96.9986,96.7607,96.9346,33210.0
2020-04-27 14:45:00,105.96,106.22,105.83,106.01,120067.0,96.9712,97.2091,96.8522,97.0169,120067.0
2020-04-27 14:50:00,106.04,106.15,105.97,106.06,25732.0,97.0444,97.145,96.9803,97.0627,25732.0
2020-04-27 14:55:00,106.06,106.08,105.89,105.98,60346.0,97.0627,97.081,96.9071,96.9895,60346.0
2020-04-27 15:00:00,106.05,106.21,105.98,106.15,24340.0,97.0535,97.2,96.9895,97.145,24340.0
2020-04-27 15:05:00,106.16,106.22,105.99,105.99,28076.0,97.1542,97.2091,96.9986,96.9986,28076.0
2020-04-27 15:10:00,106.01,106.43,105.96,106.41,37547.0,97.0169,97.4013,96.9712,97.383,37547.0
2020-04-27 15:15:00,106.41,106.42,106.24,106.4,23270.0,97.383,97.3921,97.2274,97.3738,23270.0
2020-04-27 15:20:00,106.39,106.62,106.38,106.51,51362.0,97.3647,97.5752,97.3555,97.4745,51362.0
2020-04-27 15:25:00,106.52,106.56,106.4,106.4,70394.0,97.4837,97.5203,97.3738,97.3738,70394.0
2020-04-27 15:30:00,106.42,106.62,106.35,106.62,105277.0,97.3921,97.5752,97.3281,97.5752,105277.0
2020-04-27 15:35:00,106.62,106.84,106.6,106.7,100553.0,97.5752,97.7765,97.5569,97.6484,100553.0
2020-04-27 15:40:00,106.7,106.8,106.68,106.79,48804.0,97.6484,97.7399,97.6301,97.7308,48804.0
2020-04-27 15:45:00,106.81,106.81,106.46,106.54,56481.0,97.7491,97.7491,97.4287,97.502,56481.0
2020-04-27 15:50:00,106.57,106.69,106.39,106.65,174247.0,97.5294,97.6392,97.3647,97.6026,174247.0
2020-04-27 15:55:00,106.66,106.73,106.47,106.49,305058.0,97.6118,97.6758,97.4379,97.4562,305058.0
2020-04-28 09:30:00,108.26,109.34,108.08,108.08,76853.0,99.076,100.0644,98.9113,98.9113,76853.0
2020-04-28 09:35:00,108.02,108.65,107.71,107.96,27508.0,98.8564,99.433,98.5727,98.8015,27508.0
2020-04-28 09:40:00,107.94,108.9,107.91,108.77,43937.0,98.7832,99.6618,98.7557,99.5428,43937.0
2020-04-28 09:45:00,108.76,109.31,108.71,109.3,58759.0,99.5336,100.037,99.4879,100.0278,58759.0
2020-04-28 09:50:00,109.3,109.6,109.12,109.17,19109.0,100.0278,100.3024,99.8631,99.9088,19109.0
2020-04-28 09:55:00,109.17,109.29,108.23,108.23,15725.0,99.9088,100.0187,99.0486,99.0486,15725.0
2020-04-28 10:00:00,108.39,108.8,108.27,108.53,21809.0,99.195,99.5702,99.0852,99.3231,21809.0
2020-04-28 10:05:00,108.59,109.11,108.51,109.11,36028.0,99.3781,99.8539,99.3048,99.8539,36028.0
2020-04-28 10:10:00,109.11,109.29,109.09,109.29,24627.0,99.8539,100.0187,99.8356,100.0187,24627.0
2020-04-28 10:15:00,109.31,109.88,109.3,109.81,29613.0,100.037,100.5586,100.0278,100.4946,29613.0
2020-04-28 10:20:00,109.76,109.91,109.46,109.61,36045.0,100.4488,100.5861,100.1742,100.3115,36045.0
2020-04-28 10:25:00,109.62,109.87,109.62,109.87,46717.0,100.3207,100.5495,100.3207,100.5495,46717.0
2020-04-28 10:30:00,109.9,110.04,109.69,109.69,35328.0,100.5769,100.705,100.3847,100.3847,35328.0
2020-04-28 10:35:00,109.67,109.69,109.51,109.52,24400.0,100.3664,100.3847,100.22,100.2292,24400.0
2020-04-28 10:40:00,109.54,109.58,108.99,108.99,69235.0,100.2475,100.2841,99.7441,99.7441,69235.0
2020-04-28 10:45:00,108.95,109.04,108.65,108.77,51340.0,99.7075,99.7899,99.433,99.5428,51340.0
2020-04-28 10:50:00,108.71,108.81,108.44,108.49,31646.0,99.4879,99.5794,99.2408,99.2865,31646.0
2020-04-28 10:55:00,108.52,108.53,107.74,107.87,52618.0,99.314,99.3231,98.6002,98.7191,52618.0
2020-04-28 11:00:00,107.88,108.21,107.81,108.08,44796.0,98.7283,99.0303,98.6642,98.9113,44796.0
2020-04-28 11:05:00,108.09,108.69,108.04,108.59,34234.0,98.9205,99.4696,98.8747,99.3781,34234.0
2020-04-28 11:10:00,108.6,109.02,108.6,108.98,13213.0,99.3872,99.7716,99.3872,99.735,13213.0
2020-04-28 11:15:00,109.0,109.23,108.87,109.23,20916.0,99.7533,99.9638,99.6343,99.9638,20916.0
2020-04-28 11:20:00,109.18,109.24,109.03,109.11,11703.0,99.918,99.9729,99.7807,99.8539,11703.0
2020-04-28 11:25:00,109.19,109.38,109.06,109.23,7566.0,99.9272,100.101,99.8082,99.9638,7566.0
2020-04-28 11:30:00,109.19,109.38,109.14,109.28,11269.0,99.9272,100.101,99.8814,100.0095,11269.0
2020-04-28 11:35:00,109.29,109.54,109.24,109.26,21287.0,100.0187,100.2475,99.9729,99.9912,21287.0
2020-04-28 11:40:00,109.29,109.41,109.2,109.37,11793.0,100.0187,100.1285,99.9363,100.0919,11793.0
2020-04-28 11:45:00,109.39,109.52,109.27,109.29,19774.0,100.1102,100.2292,100.0004,100.0187,19774.0
2020-04-28 11:50:00,109.39,109.47,109.14,109.3,13701.0,100.1102,100.1834,99.8814,100.0278,13701.0
2020-04-28 11:55:00,109.27,109.55,109.25,109.51,22822.0,100.0004,100.2566,99.9821,100.22,22822.0
2020-04-28 12:00:00,109.57,109.9,109.55,109.79,27885.0,100.2749,100.5769,100.2566,100.4763,27885.0
2020-04-28 12:05:00,109.8,110.0,109.77,109.99,24723.0,100.4854,100.6684,100.458,100.6593,24723.0
2020-04-28 12:10:00,109.99,110.08,109.85,109.87,32087.0,100.6593,100.7417,100.5312,100.5495,32087.0
2020-04-28 12:15:00,109.86,109.86,109.38,109.45,29321.0,100.5403,100.5403,100.101,100.1651,29321.0
2020-04-28 12:20:00,109.5,109.61,109.1,109.21,12777.0,100.2109,100.3115,99.8448,99.9455,12777.0
2020-04-28 12:25:00,109.21,109.46,109.21,109.44,7727.0,99.9455,100.1742,99.9455,100.1559,7727.0
2020-04-28 12:30:00,109.38,109.53,109.36,109.48,8701.0,100.101,100.2383,100.0827,100.1926,8701.0
2020-04-28 12:35:00,109.5,109.51,109.26,109.29,8518.0,100.2109,100.22,99.9912,100.0187,8518.0
2020-04-28 12:40:00,109.28,109.29,109.02,109.09,12709.0,100.0095,100.0187,99.7716,99.8356,12709.0
2020-04-28 12:45:00,109.09,109.18,108.93,109.17,7826.0,99.8356,99.918,99.6892,99.9088,7826.0
2020-04-28 12:50:00,109.14,109.18,108.93,108.99,13106.0,99.8814,99.918,99.6892,99.7441,13106.0
2020-04-28 12:55:00,108.97,109.51,108.96,109.39,4996.0,99.7258,100.22,99.7167,100.1102,4996.0
2020-04-28 13:00:00,109.4,109.53,109.35,109.48,63564.0,100.1193,100.2383,100.0736,100.1926,63564.0
2020-04-28 13:05:00,109.52,110.04,109.49,110.04,102873.0,100.2292,100.705,100.2017,100.705,102873.0
2020-04-28 13:10:00,110.01,110.19,109.93,110.03,10748.0,100.6776,100.8423,100.6044,100.6959,10748.0
2020-04-28 13:15:00,109.96,110.09,109.95,110.01,23969.0,100.6318,100.7508,100.6227,100.6776,23969.0
2020-04-28 13:20:00,110.05,110.11,109.91,110.07,18576.0,100.7142,100.7691,100.5861,100.7325,18576.0
2020-04-28 13:25:00,110.12,110.41,110.1,110.34,9673.0,100.7783,101.0437,100.76,100.9796,9673.0
2020-04-28 13:30:00,110.29,110.34,109.96,110.05,29276.0,100.9338,100.9796,100.6318,100.7142,29276.0
2020-04-28 13:35:00,110.05,110.14,109.9,109.96,9182.0,100.7142,100.7966,100.5769,100.6318,9182.0
2020-04-28 13:40:00,110.01,110.55,110.0,110.55,9406.0,100.6776,101.1718,100.6684,101.1718,9406.0
2020-04-28 13:45:00,110.6,110.76,110.47,110.52,9546.0,101.2175,101.364,101.0986,101.1443,9546.0
2020-04-28 13:50:00,110.5,110.6,110.43,110.52,11963.0,101.126,101.2175,101.062,101.1443,11963.0
2020-04-28 13:55:00,110.5,110.58,110.31,110.47,14112.0,101.126,101.1992,100.9521,101.0986,14112.0
2020-04-28 14:00:00,110.47,110.54,110.36,110.44,23797.0,101.0986,101.1626,100.9979,101.0711,23797.0
2020-04-28 14:05:00,110.44,110.63,110.28,110.53,10898.0,101.0711,101.245,100.9247,101.1535,10898.0
2020-04-28 14:10:00,110.57,110.84,110.55,110.79,13363.0,101.1901,101.4372,101.1718,101.3914,13363.0
2020-04-28 14:15:00,110.82,110.87,110.67,110.7,11317.0,101.4189,101.4646,101.2816,101.3091,11317.0
2020-04-28 14:20:00,110.68,110.8,110.5,110.7,21496.0,101.2908,101.4006,101.126,101.3091,21496.0
2020-04-28 14:25:00,110.65,110.8,110.61,110.72,16839.0,101.2633,101.4006,101.2267,101.3274,16839.0
2020-04-28 14:30:00,110.77,110.97,110.75,110.89,9390.0,101.3731,101.5562,101.3548,101.4829,9390.0
2020-04-28 14:35:00,110.92,111.0,110.71,110.79,13099.0,101.5104,101.5836,101.3182,101.3914,13099.0
2020-04-28 14:40:00,110.77,111.05,110.75,110.84,25910.0,101.3731,101.6294,101.3548,101.4372,25910.0
2020-04-28 14:45:00,110.87,111.06,110.79,110.9,25349.0,101.4646,101.6385,101.3914,101.4921,25349.0
2020-04-28 14:50:00,110.86,110.95,110.71,110.77,18508.0,101.4555,101.5378,101.3182,101.3731,18508.0
2020-04-28 14:55:00,110.79,110.94,110.73,110.93,14842.0,101.3914,101.5287,101.3365,101.5195,14842.0
2020-04-28 15:00:00,110.93,111.25,110.91,111.23,27840.0,101.5195,101.8124,101.5012,101.7941,27840.0
2020-04-28 15:05:00,111.24,111.48,111.14,111.38,34399.0,101.8032,102.0229,101.7117,101.9314,34399.0
2020-04-28 15:10:00,111.34,111.4,111.23,111.32,15042.0,101.8948,101.9497,101.7941,101.8765,15042.0
2020-04-28 15:15:00,111.27,111.39,111.12,111.34,24684.0,101.8307,101.9405,101.6934,101.8948,24684.0
2020-04-28 15:20:00,111.34,111.62,111.09,111.28,28465.0,101.8948,102.151,101.666,101.8399,28465.0
2020-04-28 15:25:00,111.3,111.46,111.1,111.19,24211.0,101.8582,102.0046,101.6751,101.7575,24211.0
2020-04-28 15:30:00,111.14,111.39,111.09,111.32,44385.0,101.7117,101.9405,101.666,101.8765,44385.0
2020-04-28 15:35:00,111.3,111.33,111.0,111.14,52777.0,101.8582,101.8856,101.5836,101.7117,52777.0
2020-04-28 15:40:00,111.14,111.46,111.11,111.34,81680.0,101.7117,102.0046,101.6843,101.8948,81680.0
2020-04-28 15:45:00,111.32,111.4,111.15,111.15,127803.0,101.8765,101.9497,101.7209,101.7209,127803.0
2020-04-28 15:50:00,111.14,111.22,110.35,110.44,129839.0,101.7117,101.7849,100.9887,101.0711,129839.0
2020-04-28 15:55:00,110.44,110.56,110.24,110.43,137767.0,101.0711,101.1809,100.8881,101.062,137767.0
2020-04-29 09:30:00,112.24,113.11,111.49,112.83,65307.0,102.7184,103.5146,102.032,103.2584,65307.0
2020-04-29 09:35:00,112.83,112.98,112.35,112.39,22369.0,103.2584,103.3956,102.8191,102.8557,22369.0
2020-04-29 09:40:00,112.38,112.43,111.76,112.02,18765.0,102.8465,102.8923,102.2791,102.5171,18765.0
2020-04-29 09:45:00,112.0,112.0,111.68,111.71,8690.0,102.4988,102.4988,102.2059,102.2334,8690.0
2020-04-29 09:50:00,111.69,111.79,111.32,111.39,9896.0,102.2151,102.3066,101.8765,101.9405,9896.0
2020-04-29 09:55:00,111.33,111.63,111.01,111.17,16171.0,101.8856,102.1602,101.5928,101.7392,16171.0
2020-04-29 10:00:00,111.23,111.44,111.01,111.43,21153.0,101.7941,101.9863,101.5928,101.9771,21153.0
2020-04-29 10:05:00,111.47,111.66,111.17,111.26,17268.0,102.0137,102.1876,101.7392,101.8216,17268.0
2020-04-29 10:10:00,111.26,111.29,110.71,110.73,17425.0,101.8216,101.849,101.3182,101.3365,17425.0
2020-04-29 10:15:00,110.82,110.83,110.58,110.74,9716.0,101.4189,101.428,101.1992,101.3457,9716.0
2020-04-29 10:20:00,110.74,110.76,110.42,110.44,15958.0,101.3457,101.364,101.0528,101.0711,15958.0
2020-04-29 10:25:00,110.41,110.45,110.14,110.33,21467.0,101.0437,101.0803,100.7966,100.9704,21467.0
2020-04-29 10:30:00,110.29,110.57,110.12,110.53,23367.0,100.9338,101.1901,100.7783,101.1535,23367.0
2020-04-29 10:35:00,110.53,110.83,110.53,110.83,13131.0,101.1535,101.428,101.1535,101.428,13131.0
2020-04-29 10:40:00,110.86,111.15,110.85,111.07,12930.0,101.4555,101.7209,101.4463,101.6477,12930.0
2020-04-29 10:45:00,111.05,111.34,110.98,111.34,13580.0,101.6294,101.8948,101.5653,101.8948,13580.0
2020-04-29 10:50:00,111.33,111.66,111.23,111.65,22678.0,101.8856,102.1876,101.7941,102.1785,22678.0
2020-04-29 10:55:00,111.61,111.72,111.46,111.47,17122.0,102.1419,102.2425,102.0046,102.0137,17122.0
2020-04-29 11:00:00,111.39,111.68,111.34,111.47,26592.0,101.9405,102.2059,101.8948,102.0137,26592.0
2020-04-29 11:05:00,111.5,111.83,111.46,111.58,45651.0,102.0412,102.3432,102.0046,102.1144,45651.0
2020-04-29 11:10:00,111.6,112.01,111.59,111.88,55420.0,102.1327,102.5079,102.1236,102.389,55420.0
2020-04-29 11:15:00,111.9,112.07,111.79,112.02,41597.0,102.4073,102.5628,102.3066,102.5171,41597.0
2020-04-29 11:20:00,112.01,112.16,111.85,112.1,15218.0,102.5079,102.6452,102.3615,102.5903,15218.0
2020-04-29 11:25:00,112.07,112.14,111.91,111.94,14113.0,102.5628,102.6269,102.4164,102.4439,14113.0
2020-04-29 11:30:00,111.92,112.04,111.87,112.04,22822.0,102.4256,102.5354,102.3798,102.5354,22822.0
2020-04-29 11:35:00,112.04,112.04,111.75,111.94,36352.0,102.5354,102.5354,102.27,102.4439,36352.0
2020-04-29 11:40:00,111.91,112.08,111.8,111.87,30341.0,102.4164,102.572,102.3157,102.3798,30341.0
2020-04-29 11:45:00,111.89,112.06,111.86,112.0,16901.0,102.3981,102.5537,102.3707,102.4988,16901.0
2020-04-29 11:50:00,112.01,112.29,111.84,111.96,35056.0,102.5079,102.7642,102.3523,102.4622,35056.0
2020-04-29 11:55:00,111.94,112.3,111.93,112.13,7572.0,102.4439,102.7733,102.4347,102.6177,7572.0
2020-04-29 12:00:00,112.23,112.27,112.14,112.2,9105.0,102.7093,102.7459,102.6269,102.6818,9105.0
2020-04-29 12:05:00,112.22,112.39,112.17,112.39,152820.0,102.7001,102.8557,102.6544,102.8557,152820.0
2020-04-29 12:10:00,112.3,112.38,112.25,112.25,14733.0,102.7733,102.8465,102.7276,102.7276,14733.0
2020-04-29 12:15:00,112.29,112.33,111.91,112.04,13331.0,102.7642,102.8008,102.4164,102.5354,13331.0
2020-04-29 12:20:00,112.01,112.15,111.79,112.11,8787.0,102.5079,102.636,102.3066,102.5994,8787.0
2020-04-29 12:25:00,112.14,112.14,111.87,112.04,9352.0,102.6269,102.6269,102.3798,102.5354,9352.0
2020-04-29 12:30:00,112.04,112.33,111.99,112.28,10107.0,102.5354,102.8008,102.4896,102.755,10107.0
2020-04-29 12:35:00,112.25,112.55,112.22,112.55,12367.0,102.7276,103.0021,102.7001,103.0021,12367.0
2020-04-29 12:40:00,112.53,112.8,112.53,112.67,4648.0,102.9838,103.2309,102.9838,103.1119,4648.0
2020-04-29 12:45:00,112.67,112.89,112.66,112.87,10657.0,103.1119,103.3133,103.1028,103.295,10657.0
2020-04-29 12:50:00,112.93,113.03,112.9,113.01,11870.0,103.3499,103.4414,103.3224,103.4231,11870.0
2020-04-29 12:55:00,113.06,113.12,113.03,113.05,4307.0,103.4689,103.5238,103.4414,103.4597,4307.0
2020-04-29 13:00:00,113.05,113.07,112.85,112.96,10448.0,103.4597,103.478,103.2767,103.3773,10448.0
2020-04-29 13:05:00,113.0,113.08,112.96,113.05,8143.0,103.4139,103.4872,103.3773,103.4597,8143.0
2020-04-29 13:10:00,113.06,113.08,112.96,112.98,5028.0,103.4689,103.4872,103.3773,103.3956,5028.0
2020-04-29 13:15:00,113.02,113.19,112.98,113.11,8720.0,103.4322,103.5878,103.3956,103.5146,8720.0
2020-04-29 13:20:00,113.09,113.18,112.67,112.67,11693.0,103.4963,103.5787,103.1119,103.1119,11693.0
2020-04-29 13:25:00,112.72,112.92,112.71,112.76,9097.0,103.1577,103.3407,103.1485,103.1943,9097.0
2020-04-29 13:30:00,112.72,112.79,112.27,112.27,13649.0,103.1577,103.2218,102.7459,102.7459,13649.0
2020-04-29 13:35:00,112.34,112.39,112.06,112.29,10885.0,102.8099,102.8557,102.5537,102.7642,10885.0
2020-04-29 13:40:00,112.37,112.38,112.15,112.15,9851.0,102.8374,102.8465,102.636,102.636,9851.0
2020-04-29 13:45:00,112.15,112.31,112.14,112.31,8388.0,102.636,102.7825,102.6269,102.7825,8388.0
2020-04-29 13:50:00,112.27,112.35,112.05,112.06,7839.0,102.7459,102.8191,102.5445,102.5537,7839.0
2020-04-29 13:55:00,112.1,112.1,111.9,111.95,15464.0,102.5903,102.5903,102.4073,102.453,15464.0
2020-04-29 14:00:00,112.0,112.12,111.75,111.84,12767.0,102.4988,102.6086,102.27,102.3523,12767.0
2020-04-29 14:05:00,111.91,112.02,111.89,112.01,15643.0,102.4164,102.5171,102.3981,102.5079,15643.0
2020-04-29 14:10:00,112.05,112.32,111.98,112.31,11848.0,102.5445,102.7916,102.4805,102.7825,11848.0
2020-04-29 14:15:00,112.36,112.58,112.2,112.24,11613.0,102.8282,103.0296,102.6818,102.7184,11613.0
2020-04-29 14:20:00,112.27,112.61,112.22,112.5,21997.0,102.7459,103.057,102.7001,102.9564,21997.0
2020-04-29 14:25:00,112.51,112.96,112.51,112.89,55209.0,102.9655,103.3773,102.9655,103.3133,55209.0
2020-04-29 14:30:00,112.91,113.05,112.71,112.99,32729.0,103.3316,103.4597,103.1485,103.4048,32729.0
2020-04-29 14:35:00,113.03,113.13,112.88,113.05,16863.0,103.4414,103.5329,103.3041,103.4597,16863.0
2020-04-29 14:40:00,113.01,113.23,112.95,113.01,12002.0,103.4231,103.6244,103.3682,103.4231,12002.0
2020-04-29 14:45:00,113.07,113.13,112.95,112.97,21494.0,103.478,103.5329,103.3682,103.3865,21494.0
2020-04-29 14:50:00,112.99,113.13,112.58,112.92,48227.0,103.4048,103.5329,103.0296,103.3407,48227.0
2020-04-29 14:55:00,112.92,113.07,112.87,113.05,28004.0,103.3407,103.478,103.295,103.4597,28004.0
2020-04-29 15:00:00,113.05,113.28,112.9,113.25,19640.0,103.4597,103.6702,103.3224,103.6427,19640.0
2020-04-29 15:05:00,113.23,113.42,113.14,113.27,13958.0,103.6244,103.7983,103.5421,103.661,13958.0
2020-04-29 15:10:00,113.23,113.25,112.99,113.0,10871.0,103.6244,103.6427,103.4048,103.4139,10871.0
2020-04-29 15:15:00,112.97,112.98,112.75,112.95,65955.0,103.3865,103.3956,103.1852,103.3682,65955.0
2020-04-29 15:20:00,112.95,113.07,112.84,112.98,29152.0,103.3682,103.478,103.2675,103.3956,29152.0
2020-04-29 15:25:00,112.95,113.07,112.89,113.03,22247.0,103.3682,103.478,103.3133,103.4414,22247.0
2020-04-29 15:30:00,113.0,113.09,112.84,113.01,40450.0,103.4139,103.4963,103.2675,103.4231,40450.0
2020-04-29 15:35:00,112.99,113.1,112.73,112.73,32946.0,103.4048,103.5055,103.1668,103.1668,32946.0
2020-04-29 15:40:00,112.75,112.93,112.67,112.83,27319.0,103.1852,103.3499,103.1119,103.2584,27319.0
2020-04-29 15:45:00,112.81,112.94,112.63,112.66,36065.0,103.2401,103.359,103.0753,103.1028,36065.0
2020-04-29 15:50:00,112.69,112.69,112.22,112.29,78175.0,103.1302,103.1302,102.7001,102.7642,78175.0
2020-04-29 15:55:00,112.26,112.3,112.01,112.16,161991.0,102.7367,102.7733,102.5079,102.6452,161991.0
2020-04-30 09:30:00,110.41,111.48,109.82,110.44,66324.0,101.0437,102.0229,100.5037,101.0711,66324.0
2020-04-30 09:35:00,110.3,110.43,109.63,110.27,53663.0,100.943,101.062,100.3298,100.9155,53663.0
2020-04-30 09:40:00,110.4,110.68,110.02,110.02,30511.0,101.0345,101.2908,100.6867,100.6867,30511.0
2020-04-30 09:45:00,109.87,109.93,109.17,109.17,16455.0,100.5495,100.6044,99.9088,99.9088,16455.0
2020-04-30 09:50:00,109.33,109.77,109.21,109.61,15983.0,100.0553,100.458,99.9455,100.3115,15983.0
2020-04-30 09:55:00,109.63,110.53,109.56,110.26,15696.0,100.3298,101.1535,100.2658,100.9064,15696.0
2020-04-30 10:00:00,110.43,111.42,110.24,110.89,33533.0,101.062,101.968,100.8881,101.4829,33533.0
2020-04-30 10:05:00,110.77,111.01,110.55,110.7,26755.0,101.3731,101.5928,101.1718,101.3091,26755.0
2020-04-30 10:10:00,110.56,110.7,110.34,110.34,10545.0,101.1809,101.3091,100.9796,100.9796,10545.0
2020-04-30 10:15:00,110.33,110.48,109.98,110.23,13336.0,100.9704,101.1077,100.6501,100.8789,13336.0
2020-04-30 10:20:00,110.25,110.59,110.21,110.46,10822.0,100.8972,101.2084,100.8606,101.0894,10822.0
2020-04-30 10:25:00,110.54,110.98,110.45,110.95,9918.0,101.1626,101.5653,101.0803,101.5378,9918.0
2020-04-30 10:30:00,111.01,111.01,110.85,110.95,30558.0,101.5928,101.5928,101.4463,101.5378,30558.0
2020-04-30 10:35:00,110.95,111.03,110.62,110.63,18587.0,101.5378,101.6111,101.2358,101.245,18587.0
2020-04-30 10:40:00,110.61,110.72,110.14,110.22,11333.0,101.2267,101.3274,100.7966,100.8698,11333.0
2020-04-30 10:45:00,110.2,110.55,110.04,110.26,57551.0,100.8515,101.1718,100.705,100.9064,57551.0
2020-04-30 10:50:00,110.27,110.57,110.23,110.47,45643.0,100.9155,101.1901,100.8789,101.0986,45643.0
2020-04-30 10:55:00,110.55,110.56,110.18,110.29,30413.0,101.1718,101.1809,100.8332,100.9338,30413.0
2020-04-30 11:00:00,110.29,110.51,109.99,110.08,27745.0,100.9338,101.1352,100.6593,100.7417,27745.0
2020-04-30 11:05:00,110.13,110.13,109.65,109.75,10315.0,100.7874,100.7874,100.3481,100.4396,10315.0
2020-04-30 11:10:00,109.73,109.84,109.61,109.73,7338.0,100.4213,100.522,100.3115,100.4213,7338.0
2020-04-30 11:15:00,109.77,109.86,109.39,109.41,29861.0,100.458,100.5403,100.1102,100.1285,29861.0
2020-04-30 11:20:00,109.44,110.18,109.41,110.18,63030.0,100.1559,100.8332,100.1285,100.8332,63030.0
2020-04-30 11:25:00,110.08,110.23,109.66,109.66,81328.0,100.7417,100.8789,100.3573,100.3573,81328.0
2020-04-30 11:30:00,109.62,110.13,109.45,110.01,67375.0,100.3207,100.7874,100.1651,100.6776,67375.0
2020-04-30 11:35:00,109.98,110.3,109.97,110.29,22243.0,100.6501,100.943,100.641,100.9338,22243.0
2020-04-30 11:40:00,110.29,110.29,110.01,110.09,24907.0,100.9338,100.9338,100.6776,100.7508,24907.0
2020-04-30 11:45:00,110.1,110.14,109.76,109.93,79941.0,100.76,100.7966,100.4488,100.6044,79941.0
2020-04-30 11:50:00,109.9,110.0,109.83,109.84,57077.0,100.5769,100.6684,100.5129,100.522,57077.0
2020-04-30 11:55:00,109.83,109.83,109.05,109.23,12456.0,100.5129,100.5129,99.799,99.9638,12456.0
2020-04-30 12:00:00,109.16,109.19,109.09,109.15,20174.0,99.8997,99.9272,99.8356,99.8905,20174.0
2020-04-30 12:05:00,109.17,109.39,108.94,109.12,10606.0,99.9088,100.1102,99.6984,99.8631,10606.0
2020-04-30 12:10:00,109.17,109.41,109.07,109.41,12257.0,99.9088,100.1285,99.8173,100.1285,12257.0
2020-04-30 12:15:00,109.41,109.56,109.11,109.11,15472.0,100.1285,100.2658,99.8539,99.8539,15472.0
2020-04-30 12:20:00,109.1,109.27,109.02,109.11,5880.0,99.8448,100.0004,99.7716,99.8539,5880.0
2020-04-30 12:25:00,109.04,109.23,109.04,109.09,6937.0,99.7899,99.9638,99.7899,99.8356,6937.0
2020-04-30 12:30:00,109.04,109.13,108.83,109.08,14587.0,99.7899,99.8722,99.5977,99.8265,14587.0
2020-04-30 12:35:00,109.09,109.65,109.08,109.35,38173.0,99.8356,100.3481,99.8265,100.0736,38173.0
2020-04-30 12:40:00,109.34,109.74,109.34,109.57,15809.0,100.0644,100.4305,100.0644,100.2749,15809.0
2020-04-30 12:45:00,109.56,109.66,109.48,109.66,4751.0,100.2658,100.3573,100.1926,100.3573,4751.0
2020-04-30 12:50:00,109.61,109.67,109.54,109.62,4068.0,100.3115,100.3664,100.2475,100.3207,4068.0
2020-04-30 12:55:00,109.65,109.8,109.56,109.67,5531.0,100.3481,100.4854,100.2658,100.3664,5531.0
2020-04-30 13:00:00,109.63,109.63,109.45,109.51,7767.0,100.3298,100.3298,100.1651,100.22,7767.0
2020-04-30 13:05:00,109.53,109.81,109.46,109.76,8535.0,100.2383,100.4946,100.1742,100.4488,8535.0
2020-04-30 13:10:00,109.78,109.99,109.64,109.87,7955.0,100.4671,100.6593,100.339,100.5495,7955.0
2020-04-30 13:15:00,109.94,109.99,109.77,109.87,9101.0,100.6135,100.6593,100.458,100.5495,9101.0
2020-04-30 13:20:00,109.93,110.14,109.93,110.02,15322.0,100.6044,100.7966,100.6044,100.6867,15322.0
2020-04-30 13:25:00,110.05,110.05,109.62,109.78,16508.0,100.7142,100.7142,100.3207,100.4671,16508.0
2020-04-30 13:30:00,109.77,109.84,109.45,109.49,17889.0,100.458,100.522,100.1651,100.2017,17889.0
2020-04-30 13:35:00,109.5,109.66,109.44,109.54,9393.0,100.2109,100.3573,100.1559,100.2475,9393.0
2020-04-30 13:40:00,109.49,109.52,109.4,109.52,7223.0,100.2017,100.2292,100.1193,100.2292,7223.0
2020-04-30 13:45:00,109.49,109.49,109.24,109.24,7625.0,100.2017,100.2017,99.9729,99.9729,7625.0
2020-04-30 13:50:00,109.21,109.33,109.05,109.17,6497.0,99.9455,100.0553,99.799,99.9088,6497.0
2020-04-30 13:55:00,109.17,109.19,109.03,109.08,6450.0,99.9088,99.9272,99.7807,99.8265,6450.0
2020-04-30 14:00:00,109.08,109.27,108.98,109.2,15960.0,99.8265,100.0004,99.735,99.9363,15960.0
2020-04-30 14:05:00,109.16,109.16,108.92,108.94,18344.0,99.8997,99.8997,99.6801,99.6984,18344.0
2020-04-30 14:10:00,108.9,109.03,108.9,108.93,16451.0,99.6618,99.7807,99.6618,99.6892,16451.0
2020-04-30 14:15:00,108.9,108.9,108.61,108.64,7753.0,99.6618,99.6618,99.3964,99.4238,7753.0
2020-04-30 14:20:00,108.65,108.8,108.62,108.69,7596.0,99.433,99.5702,99.4055,99.4696,7596.0
2020-04-30 14:25:00,108.71,108.82,108.63,108.66,7170.0,99.4879,99.5885,99.4147,99.4421,7170.0
2020-04-30 14:30:00,108.64,108.97,108.64,108.83,8962.0,99.4238,99.7258,99.4238,99.5977,8962.0
2020-04-30 14:35:00,108.85,108.88,108.67,108.82,23398.0,99.616,99.6435,99.4513,99.5885,23398.0
2020-04-30 14:40:00,108.82,109.03,108.71,108.77,49184.0,99.5885,99.7807,99.4879,99.5428,49184.0
2020-04-30 14:45:00,108.78,109.17,108.76,109.07,31031.0,99.5519,99.9088,99.5336,99.8173,31031.0
2020-04-30 14:50:00,109.07,109.21,108.92,109.2,24421.0,99.8173,99.9455,99.6801,99.9363,24421.0
2020-04-30 14:55:00,109.21,109.4,109.1,109.2,83968.0,99.9455,100.1193,99.8448,99.9363,83968.0
2020-04-30 15:00:00,109.17,109.17,108.61,108.62,16739.0,99.9088,99.9088,99.3964,99.4055,16739.0
2020-04-30 15:05:00,108.61,108.93,108.61,108.63,15242.0,99.3964,99.6892,99.3964,99.4147,15242.0
2020-04-30 15:10:00,108.66,108.68,108.31,108.43,18059.0,99.4421,99.4604,99.1218,99.2316,18059.0
2020-04-30 15:15:00,108.43,108.78,108.42,108.55,12298.0,99.2316,99.5519,99.2225,99.3414,12298.0
2020-04-30 15:20:00,108.52,108.58,108.34,108.46,16494.0,99.314,99.3689,99.1493,99.2591,16494.0
2020-04-30 15:25:00,108.48,108.49,108.26,108.35,14164.0,99.2774,99.2865,99.076,99.1584,14164.0
2020-04-30 15:30:00,108.34,108.45,108.29,108.37,23722.0,99.1493,99.2499,99.1035,99.1767,23722.0
2020-04-30 15:35:00,108.39,108.44,108.17,108.33,29136.0,99.195,99.2408,98.9937,99.1401,29136.0
2020-04-30 15:40:00,108.3,108.35,107.91,108.3,30598.0,99.1127,99.1584,98.7557,99.1127,30598.0
2020-04-30 15:45:00,108.31,108.4,108.11,108.22,29791.0,99.1218,99.2042,98.9388,99.0394,29791.0
2020-04-30 15:50:00,108.41,108.73,108.25,108.32,62855.0,99.2133,99.5062,99.0669,99.131,62855.0
2020-04-30 15:55:00,108.39,108.48,107.89,107.89,145306.0,99.195,99.2774,98.7374,98.7374,145306.0
2020-05-01 09:30:00,105.57,106.04,105.02,105.08,39816.0,96.6142,97.0444,96.1109,96.1658,39816.0
2020-05-01 09:35:00,105.02,105.58,104.66,105.16,22475.0,96.1109,96.6234,95.7814,96.239,22475.0
2020-05-01 09:40:00,105.25,105.34,104.7,104.98,50835.0,96.3214,96.4038,95.8181,96.0743,50835.0
2020-05-01 09:45:00,104.98,105.36,104.81,104.81,21426.0,96.0743,96.4221,95.9187,95.9187,21426.0
2020-05-01 09:50:00,104.74,104.83,104.3,104.43,32358.0,95.8547,95.937,95.452,95.571,32358.0
2020-05-01 09:55:00,104.47,104.64,103.94,104.02,21137.0,95.6076,95.7631,95.1225,95.1957,21137.0
2020-05-01 10:00:00,104.09,104.46,103.96,104.18,29899.0,95.2598,95.5984,95.1408,95.3422,29899.0
2020-05-01 10:05:00,104.18,104.47,103.92,103.93,20643.0,95.3422,95.6076,95.1042,95.1134,20643.0
2020-05-01 10:10:00,103.88,103.9,103.57,103.68,28449.0,95.0676,95.0859,94.7839,94.8846,28449.0
2020-05-01 10:15:00,103.72,104.16,103.7,103.77,11215.0,94.9212,95.3239,94.9029,94.9669,11215.0
2020-05-01 10:20:00,103.77,103.83,103.37,103.38,15432.0,94.9669,95.0219,94.6009,94.61,15432.0
2020-05-01 10:25:00,103.48,103.83,103.33,103.76,12105.0,94.7015,95.0219,94.5643,94.9578,12105.0
2020-05-01 10:30:00,103.88,103.98,103.59,103.64,11898.0,95.0676,95.1591,94.8022,94.848,11898.0
2020-05-01 10:35:00,103.63,103.95,103.63,103.93,25623.0,94.8388,95.1317,94.8388,95.1134,25623.0
2020-05-01 10:40:00,103.93,104.2,103.88,104.06,25908.0,95.1134,95.3605,95.0676,95.2323,25908.0
2020-05-01 10:45:00,104.11,104.21,103.82,104.01,18357.0,95.2781,95.3696,95.0127,95.1866,18357.0
2020-05-01 10:50:00,104.02,104.3,103.95,104.29,31361.0,95.1957,95.452,95.1317,95.4428,31361.0
2020-05-01 10:55:00,104.31,104.35,103.97,104.11,49170.0,95.4611,95.4977,95.15,95.2781,49170.0
2020-05-01 11:00:00,104.08,104.12,103.86,103.92,12332.0,95.2506,95.2873,95.0493,95.1042,12332.0
2020-05-01 11:05:00,103.89,104.16,103.88,104.09,14376.0,95.0768,95.3239,95.0676,95.2598,14376.0
2020-05-01 11:10:00,104.04,104.04,103.84,103.84,17047.0,95.214,95.214,95.031,95.031,17047.0
2020-05-01 11:15:00,103.89,103.99,103.75,103.99,27126.0,95.0768,95.1683,94.9486,95.1683,27126.0
2020-05-01 11:20:00,103.99,104.13,103.92,103.94,23162.0,95.1683,95.2964,95.1042,95.1225,23162.0
2020-05-01 11:25:00,103.94,104.0,103.69,103.69,31975.0,95.1225,95.1774,94.8937,94.8937,31975.0
2020-05-01 11:30:00,103.73,103.74,103.58,103.66,9829.0,94.9303,94.9395,94.7931,94.8663,9829.0
2020-05-01 11:35:00,103.66,103.93,103.55,103.92,19672.0,94.8663,95.1134,94.7656,95.1042,19672.0
2020-05-01 11:40:00,103.93,103.97,103.58,103.58,18042.0,95.1134,95.15,94.7931,94.7931,18042.0
2020-05-01 11:45:00,103.63,103.63,103.22,103.3,20282.0,94.8388,94.8388,94.4636,94.5368,20282.0
2020-05-01 11:50:00,103.32,103.33,102.88,103.24,23008.0,94.5551,94.5643,94.1524,94.4819,23008.0
2020-05-01 11:55:00,103.25,103.4,103.17,103.4,12836.0,94.4911,94.6283,94.4178,94.6283,12836.0
2020-05-01 12:00:00,103.39,103.46,103.24,103.3,9872.0,94.6192,94.6832,94.4819,94.5368,9872.0
2020-05-01 12:05:00,103.3,103.43,103.25,103.42,5010.0,94.5368,94.6558,94.4911,94.6466,5010.0
2020-05-01 12:10:00,103.46,103.57,103.45,103.55,15055.0,94.6832,94.7839,94.6741,94.7656,15055.0
2020-05-01 12:15:00,103.54,103.54,103.22,103.24,7291.0,94.7565,94.7565,94.4636,94.4819,7291.0
2020-05-01 12:20:00,103.26,103.31,103.08,103.09,5875.0,94.5002,94.546,94.3355,94.3446,5875.0
2020-05-01 12:25:00,103.12,103.12,103.03,103.07,18485.0,94.3721,94.3721,94.2897,94.3263,18485.0
2020-05-01 12:30:00,103.02,103.05,102.78,102.94,22428.0,94.2806,94.308,94.0609,94.2074,22428.0
2020-05-01 12:35:00,102.9,102.91,102.83,102.83,10429.0,94.1707,94.1799,94.1067,94.1067,10429.0
2020-05-01 12:40:00,102.81,102.86,102.63,102.81,5512.0,94.0884,94.1341,93.9237,94.0884,5512.0
2020-05-01 12:45:00,102.87,103.14,102.8,103.04,21291.0,94.1433,94.3904,94.0792,94.2989,21291.0
2020-05-01 12:50:00,103.03,103.05,102.78,102.79,6203.0,94.2897,94.308,94.0609,94.0701,6203.0
2020-05-01 12:55:00,102.77,102.86,102.68,102.72,6978.0,94.0518,94.1341,93.9694,94.006,6978.0
2020-05-01 13:00:00,102.71,102.91,102.67,102.84,16719.0,93.9969,94.1799,93.9603,94.1158,16719.0
2020-05-01 13:05:00,102.88,102.89,102.63,102.65,7389.0,94.1524,94.1616,93.9237,93.942,7389.0
2020-05-01 13:10:00,102.58,102.7,102.46,102.51,6919.0,93.8779,93.9877,93.7681,93.8138,6919.0
2020-05-01 13:15:00,102.48,102.52,102.17,102.17,9005.0,93.7864,93.823,93.5027,93.5027,9005.0
2020-05-01 13:20:00,102.15,102.16,101.78,101.84,19787.0,93.4844,93.4935,93.1458,93.2007,19787.0
2020-05-01 13:25:00,101.85,102.23,101.85,102.22,11795.0,93.2098,93.5576,93.2098,93.5484,11795.0
2020-05-01 13:30:00,102.27,102.52,102.19,102.36,9793.0,93.5942,93.823,93.521,93.6766,9793.0
2020-05-01 13:35:00,102.37,102.37,102.08,102.09,12922.0,93.6857,93.6857,93.4203,93.4295,12922.0
2020-05-01 13:40:00,102.08,102.24,101.95,102.11,13393.0,93.4203,93.5667,93.3013,93.4478,13393.0
2020-05-01 13:45:00,102.05,102.06,101.74,101.79,13103.0,93.3929,93.402,93.1092,93.1549,13103.0
2020-05-01 13:50:00,101.82,101.99,101.68,101.99,25074.0,93.1824,93.3379,93.0542,93.3379,25074.0
2020-05-01 13:55:00,101.96,102.33,101.93,102.3,20258.0,93.3105,93.6491,93.283,93.6216,20258.0
2020-05-01 14:00:00,102.29,102.29,101.97,102.11,17917.0,93.6125,93.6125,93.3196,93.4478,17917.0
2020-05-01 14:05:00,102.15,102.32,102.08,102.17,15383.0,93.4844,93.64,93.4203,93.5027,15383.0
2020-05-01 14:10:00,102.17,102.29,102.09,102.11,14734.0,93.5027,93.6125,93.4295,93.4478,14734.0
2020-05-01 14:15:00,102.12,102.62,102.1,102.52,17444.0,93.4569,93.9145,93.4386,93.823,17444.0
2020-05-01 14:20:00,102.59,102.83,102.59,102.83,9091.0,93.887,94.1067,93.887,94.1067,9091.0
2020-05-01 14:25:00,102.8,103.15,102.78,102.98,26361.0,94.0792,94.3995,94.0609,94.244,26361.0
2020-05-01 14:30:00,102.97,102.97,102.78,102.95,20494.0,94.2348,94.2348,94.0609,94.2165,20494.0
2020-05-01 14:35:00,102.93,102.95,102.76,102.89,12092.0,94.1982,94.2165,94.0426,94.1616,12092.0
2020-05-01 14:40:00,102.83,102.91,102.81,102.89,7270.0,94.1067,94.1799,94.0884,94.1616,7270.0
2020-05-01 14:45:00,102.89,102.92,102.63,102.63,20020.0,94.1616,94.1891,93.9237,93.9237,20020.0
2020-05-01 14:50:00,102.57,102.58,102.34,102.5,12770.0,93.8687,93.8779,93.6583,93.8047,12770.0
2020-05-01 14:55:00,102.49,102.54,102.36,102.45,18053.0,93.7955,93.8413,93.6766,93.7589,18053.0
2020-05-01 15:00:00,102.43,102.6,102.27,102.28,38357.0,93.7406,93.8962,93.5942,93.6033,38357.0
2020-05-01 15:05:00,102.29,102.36,101.95,101.95,13223.0,93.6125,93.6766,93.3013,93.3013,13223.0
2020-05-01 15:10:00,101.94,102.17,101.89,102.07,26110.0,93.2922,93.5027,93.2464,93.4112,26110.0
2020-05-01 15:15:00,102.07,102.35,102.01,102.13,43338.0,93.4112,93.6674,93.3562,93.4661,43338.0
2020-05-01 15:20:00,102.11,102.19,101.96,102.0,19641.0,93.4478,93.521,93.3105,93.3471,19641.0
2020-05-01 15:25:00,101.97,102.02,101.8,101.84,17770.0,93.3196,93.3654,93.1641,93.2007,17770.0
2020-05-01 15:30:00,101.84,101.96,101.71,101.71,31951.0,93.2007,93.3105,93.0817,93.0817,31951.0
2020-05-01 15:35:00,101.75,101.76,101.47,101.69,26055.0,93.1183,93.1275,92.8621,93.0634,26055.0
2020-05-01 15:40:00,101.73,101.8,101.53,101.59,36039.0,93.1,93.1641,92.917,92.9719,36039.0
2020-05-01 15:45:00,101.57,101.63,101.27,101.53,80164.0,92.9536,93.0085,92.679,92.917,80164.0
2020-05-01 15:50:00,101.37,101.4,100.97,101.04,70259.0,92.7705,92.798,92.4045,92.4685,70259.0
2020-05-01 15:55:00,101.07,101.74,101.07,101.58,103232.0,92.496,93.1092,92.496,92.9627,103232.0
2020-05-04 09:30:00,100.8,101.02,98.64,98.83,77233.0,92.2489,92.4502,90.2721,90.446,77233.0
2020-05-04 09:35:00,98.73,99.09,98.67,98.9,48526.0,90.3545,90.684,90.2996,90.5101,48526.0
2020-05-04 09:40:00,98.93,99.23,98.74,99.09,51537.0,90.5375,90.8121,90.3637,90.684,51537.0
2020-05-04 09:45:00,99.1,99.26,98.6,98.89,53187.0,90.6931,90.8395,90.2355,90.5009,53187.0
2020-05-04 09:50:00,98.83,99.27,98.66,99.17,33404.0,90.446,90.8487,90.2904,90.7572,33404.0
2020-05-04 09:55:00,99.17,99.6,99.09,99.28,21851.0,90.7572,91.1507,90.684,90.8578,21851.0
2020-05-04 10:00:00,99.24,99.94,99.22,99.91,29221.0,90.8212,91.4619,90.8029,91.4344,29221.0
2020-05-04 10:05:00,99.94,99.99,99.67,99.67,18033.0,91.4619,91.5076,91.2148,91.2148,18033.0
2020-05-04 10:10:00,99.61,99.86,99.53,99.75,23408.0,91.1598,91.3886,91.0866,91.288,23408.0
2020-05-04 10:15:00,99.7,100.15,99.66,99.84,47619.0,91.2422,91.654,91.2056,91.3703,47619.0
2020-05-04 10:20:00,99.84,99.96,99.67,99.68,36101.0,91.3703,91.4802,91.2148,91.2239,36101.0
2020-05-04 10:25:00,99.68,99.9,99.55,99.73,25498.0,91.2239,91.4252,91.1049,91.2697,25498.0
2020-05-04 10:30:00,99.7,99.75,99.12,99.29,34343.0,91.2422,91.288,90.7114,90.867,34343.0
2020-05-04 10:35:00,99.22,99.34,98.93,99.32,19743.0,90.8029,90.9128,90.5375,90.8944,19743.0
2020-05-04 10:40:00,99.31,99.99,99.29,99.78,26233.0,90.8853,91.5076,90.867,91.3154,26233.0
2020-05-04 10:45:00,99.82,100.0,99.56,99.97,26257.0,91.352,91.5168,91.1141,91.4893,26257.0
2020-05-04 10:50:00,99.94,100.11,99.81,100.11,42392.0,91.4619,91.6174,91.3429,91.6174,42392.0
2020-05-04 10:55:00,100.12,100.15,99.47,99.58,21308.0,91.6266,91.654,91.0317,91.1324,21308.0
2020-05-04 11:00:00,99.55,99.59,99.38,99.45,14302.0,91.1049,91.1415,90.9494,91.0134,14302.0
2020-05-04 11:05:00,99.42,99.89,99.42,99.86,16624.0,90.986,91.4161,90.986,91.3886,16624.0
2020-05-04 11:10:00,99.86,99.92,99.57,99.71,24208.0,91.3886,91.4435,91.1232,91.2514,24208.0
2020-05-04 11:15:00,99.7,100.03,99.56,100.01,12894.0,91.2422,91.5442,91.1141,91.5259,12894.0
2020-05-04 11:20:00,99.97,100.0,99.83,99.88,24239.0,91.4893,91.5168,91.3612,91.4069,24239.0
2020-05-04 11:25:00,99.85,99.88,99.47,99.73,31873.0,91.3795,91.4069,91.0317,91.2697,31873.0
2020-05-04 11:30:00,99.67,99.9,99.56,99.87,21912.0,91.2148,91.4252,91.1141,91.3978,21912.0
2020-05-04 11:35:00,99.88,100.03,99.8,99.94,23512.0,91.4069,91.5442,91.3337,91.4619,23512.0
2020-05-04 11:40:00,99.96,100.22,99.88,99.89,40253.0,91.4802,91.7181,91.4069,91.4161,40253.0
2020-05-04 11:45:00,99.93,100.05,99.73,99.86,20488.0,91.4527,91.5625,91.2697,91.3886,20488.0
2020-05-04 11:50:00,99.86,99.95,99.67,99.7,17441.0,91.3886,91.471,91.2148,91.2422,17441.0
2020-05-04 11:55:00,99.65,99.73,99.47,99.5,19919.0,91.1965,91.2697,91.0317,91.0592,19919.0
2020-05-04 12:00:00,99.53,99.68,99.52,99.56,11899.0,91.0866,91.2239,91.0775,91.1141,11899.0
2020-05-04 12:05:00,99.56,99.59,99.41,99.57,30142.0,91.1141,91.1415,90.9768,91.1232,30142.0
2020-05-04 12:10:00,99.59,99.83,99.59,99.65,26068.0,91.1415,91.3612,91.1415,91.1965,26068.0
2020-05-04 12:15:00,99.65,99.65,99.4,99.54,14016.0,91.1965,91.1965,90.9677,91.0958,14016.0
2020-05-04 12:20:00,99.55,99.81,99.44,99.79,10338.0,91.1049,91.3429,91.0043,91.3246,10338.0
2020-05-04 12:25:00,99.82,99.97,99.78,99.91,29763.0,91.352,91.4893,91.3154,91.4344,29763.0
2020-05-04 12:30:00,99.95,99.97,99.75,99.87,35217.0,91.471,91.4893,91.288,91.3978,35217.0
2020-05-04 12:35:00,99.89,99.97,99.65,99.65,33680.0,91.4161,91.4893,91.1965,91.1965,33680.0
2020-05-04 12:40:00,99.6,99.78,99.51,99.74,34680.0,91.1507,91.3154,91.0683,91.2788,34680.0
2020-05-04 12:45:00,99.72,99.72,99.4,99.45,23240.0,91.2605,91.2605,90.9677,91.0134,23240.0
2020-05-04 12:50:00,99.42,99.65,99.31,99.47,37663.0,90.986,91.1965,90.8853,91.0317,37663.0
2020-05-04 12:55:00,99.47,99.63,99.42,99.42,18632.0,91.0317,91.1782,90.986,90.986,18632.0
2020-05-04 13:00:00,99.4,99.4,99.16,99.2,18881.0,90.9677,90.9677,90.748,90.7846,18881.0
2020-05-04 13:05:00,99.25,99.34,99.18,99.21,8722.0,90.8304,90.9128,90.7663,90.7938,8722.0
2020-05-04 13:10:00,99.21,99.28,99.1,99.2,18244.0,90.7938,90.8578,90.6931,90.7846,18244.0
2020-05-04 13:15:00,99.19,99.23,98.94,98.95,16515.0,90.7755,90.8121,90.5467,90.5558,16515.0
2020-05-04 13:20:00,98.93,99.15,98.93,99.15,11844.0,90.5375,90.7389,90.5375,90.7389,11844.0
2020-05-04 13:25:00,99.14,99.45,99.14,99.41,12074.0,90.7297,91.0134,90.7297,90.9768,12074.0
2020-05-04 13:30:00,99.38,99.51,99.38,99.46,33418.0,90.9494,91.0683,90.9494,91.0226,33418.0
2020-05-04 13:35:00,99.49,99.55,99.3,99.48,37542.0,91.05,91.1049,90.8761,91.0409,37542.0
2020-05-04 13:40:00,99.48,99.51,99.3,99.4,15296.0,91.0409,91.0683,90.8761,90.9677,15296.0
2020-05-04 13:45:00,99.39,99.41,99.12,99.33,24636.0,90.9585,90.9768,90.7114,90.9036,24636.0
2020-05-04 13:50:00,99.38,99.56,99.36,99.38,25981.0,90.9494,91.1141,90.9311,90.9494,25981.0
2020-05-04 13:55:00,99.38,99.68,99.38,99.65,56184.0,90.9494,91.2239,90.9494,91.1965,56184.0
2020-05-04 14:00:00,99.62,99.67,99.54,99.55,22910.0,91.169,91.2148,91.0958,91.1049,22910.0
2020-05-04 14:05:00,99.59,99.73,99.39,99.42,38325.0,91.1415,91.2697,90.9585,90.986,38325.0
2020-05-04 14:10:00,99.43,99.65,99.42,99.56,15313.0,90.9951,91.1965,90.986,91.1141,15313.0
2020-05-04 14:15:00,99.56,99.62,99.44,99.61,25770.0,91.1141,91.169,91.0043,91.1598,25770.0
2020-05-04 14:20:00,99.59,99.71,99.5,99.66,14942.0,91.1415,91.2514,91.0592,91.2056,14942.0
2020-05-04 14:25:00,99.64,99.64,99.35,99.43,15253.0,91.1873,91.1873,90.9219,90.9951,15253.0
2020-05-04 14:30:00,99.42,99.57,99.35,99.35,13259.0,90.986,91.1232,90.9219,90.9219,13259.0
2020-05-04 14:35:00,99.41,99.41,99.18,99.19,17052.0,90.9768,90.9768,90.7663,90.7755,17052.0
2020-05-04 14:40:00,99.23,99.28,99.17,99.22,18037.0,90.8121,90.8578,90.7572,90.8029,18037.0
2020-05-04 14:45:00,99.2,99.5,99.12,99.46,14229.0,90.7846,91.0592,90.7114,91.0226,14229.0
2020-05-04 14:50:00,99.45,99.69,99.4,99.57,32629.0,91.0134,91.2331,90.9677,91.1232,32629.0
2020-05-04 14:55:00,99.55,99.83,99.51,99.74,24673.0,91.1049,91.3612,91.0683,91.2788,24673.0
2020-05-04 15:00:00,99.72,99.97,99.72,99.95,18418.0,91.2605,91.4893,91.2605,91.471,18418.0
2020-05-04 15:05:00,99.9,100.03,99.84,99.9,28985.0,91.4252,91.5442,91.3703,91.4252,28985.0
2020-05-04 15:10:00,99.92,100.12,99.87,99.88,40391.0,91.4435,91.6266,91.3978,91.4069,40391.0
2020-05-04 15:15:00,99.84,100.04,99.8,99.8,37138.0,91.3703,91.5534,91.3337,91.3337,37138.0
2020-05-04 15:20:00,99.83,99.96,99.8,99.93,35524.0,91.3612,91.4802,91.3337,91.4527,35524.0
2020-05-04 15:25:00,99.93,99.96,99.81,99.91,33404.0,91.4527,91.4802,91.3429,91.4344,33404.0
2020-05-04 15:30:00,99.88,99.96,99.86,99.93,42537.0,91.4069,91.4802,91.3886,91.4527,42537.0
2020-05-04 15:35:00,99.93,100.0,99.88,99.98,54295.0,91.4527,91.5168,91.4069,91.4985,54295.0
2020-05-04 15:40:00,99.99,100.05,99.89,99.89,50964.0,91.5076,91.5625,91.4161,91.4161,50964.0
2020-05-04 15:45:00,99.9,99.93,99.73,99.75,44170.0,91.4252,91.4527,91.2697,91.288,44170.0
2020-05-04 15:50:00,99.73,99.73,99.17,99.29,138084.0,91.2697,91.2697,90.7572,90.867,138084.0
2020-05-04 15:55:00,99.27,99.42,99.22,99.34,183473.0,90.8487,90.986,90.8029,90.9128,183473.0
2020-05-05 09:30:00,100.4,101.21,100.21,100.8,86815.0,91.8828,92.6241,91.7089,92.2489,86815.0
2020-05-05 09:35:00,100.7,101.39,100.7,101.09,43440.0,92.1574,92.7888,92.1574,92.5143,43440.0
2020-05-05 09:40:00,101.1,101.82,101.06,101.81,40556.0,92.5234,93.1824,92.4868,93.1732,40556.0
2020-05-05 09:45:00,101.83,101.83,101.17,101.59,16211.0,93.1915,93.1915,92.5875,92.9719,16211.0
2020-05-05 09:50:00,101.54,101.77,101.46,101.77,20079.0,92.9261,93.1366,92.8529,93.1366,20079.0
2020-05-05 09:55:00,101.77,102.1,101.72,101.99,22067.0,93.1366,93.4386,93.0909,93.3379,22067.0
2020-05-05 10:00:00,102.04,102.11,101.81,102.01,40487.0,93.3837,93.4478,93.1732,93.3562,40487.0
2020-05-05 10:05:00,101.98,102.25,101.95,102.11,32458.0,93.3288,93.5759,93.3013,93.4478,32458.0
2020-05-05 10:10:00,102.11,102.15,101.69,102.03,36471.0,93.4478,93.4844,93.0634,93.3746,36471.0
2020-05-05 10:15:00,102.03,102.28,102.02,102.06,72627.0,93.3746,93.6033,93.3654,93.402,72627.0
2020-05-05 10:20:00,102.06,102.14,101.41,101.45,15818.0,93.402,93.4752,92.8071,92.8438,15818.0
2020-05-05 10:25:00,101.43,101.45,101.06,101.29,14610.0,92.8255,92.8438,92.4868,92.6973,14610.0
2020-05-05 10:30:00,101.27,101.39,101.1,101.38,22523.0,92.679,92.7888,92.5234,92.7797,22523.0
2020-05-05 10:35:00,101.3,101.64,101.21,101.58,34864.0,92.7065,93.0176,92.6241,92.9627,34864.0
2020-05-05 10:40:00,101.52,101.58,101.38,101.42,11888.0,92.9078,92.9627,92.7797,92.8163,11888.0
2020-05-05 10:45:00,101.33,101.55,101.04,101.11,16200.0,92.7339,92.9353,92.4685,92.5326,16200.0
2020-05-05 10:50:00,101.15,101.5,101.02,101.5,9993.0,92.5692,92.8895,92.4502,92.8895,9993.0
2020-05-05 10:55:00,101.52,101.58,101.3,101.4,15985.0,92.9078,92.9627,92.7065,92.798,15985.0
2020-05-05 11:00:00,101.43,101.63,101.37,101.59,19181.0,92.8255,93.0085,92.7705,92.9719,19181.0
2020-05-05 11:05:00,101.61,101.79,101.55,101.74,15482.0,92.9902,93.1549,92.9353,93.1092,15482.0
2020-05-05 11:10:00,101.71,101.81,101.63,101.73,16171.0,93.0817,93.1732,93.0085,93.1,16171.0
2020-05-05 11:15:00,101.71,101.74,101.53,101.61,10048.0,93.0817,93.1092,92.917,92.9902,10048.0
2020-05-05 11:20:00,101.65,101.88,101.61,101.76,23256.0,93.0268,93.2373,92.9902,93.1275,23256.0
2020-05-05 11:25:00,101.77,101.81,101.58,101.76,7723.0,93.1366,93.1732,92.9627,93.1275,7723.0
2020-05-05 11:30:00,101.76,101.88,101.76,101.87,32188.0,93.1275,93.2373,93.1275,93.2281,32188.0
2020-05-05 11:35:00,101.87,102.09,101.87,102.02,49635.0,93.2281,93.4295,93.2281,93.3654,49635.0
2020-05-05 11:40:00,102.01,102.11,101.89,101.97,19571.0,93.3562,93.4478,93.2464,93.3196,19571.0
2020-05-05 11:45:00,101.96,102.21,101.84,102.2,145043.0,93.3105,93.5393,93.2007,93.5301,145043.0
2020-05-05 11:50:00,102.2,102.23,102.02,102.2,11716.0,93.5301,93.5576,93.3654,93.5301,11716.0
2020-05-05 11:55:00,102.17,102.21,102.05,102.17,13755.0,93.5027,93.5393,93.3929,93.5027,13755.0
2020-05-05 12:00:00,102.17,102.2,101.95,102.09,27177.0,93.5027,93.5301,93.3013,93.4295,27177.0
2020-05-05 12:05:00,102.09,102.3,102.09,102.16,15360.0,93.4295,93.6216,93.4295,93.4935,15360.0
2020-05-05 12:10:00,102.14,102.3,102.14,102.24,11102.0,93.4752,93.6216,93.4752,93.5667,11102.0
2020-05-05 12:15:00,102.2,102.2,102.0,102.12,23467.0,93.5301,93.5301,93.3471,93.4569,23467.0
2020-05-05 12:20:00,102.14,102.28,102.11,102.17,20045.0,93.4752,93.6033,93.4478,93.5027,20045.0
2020-05-05 12:25:00,102.17,102.24,101.98,102.0,8505.0,93.5027,93.5667,93.3288,93.3471,8505.0
2020-05-05 12:30:00,101.97,102.11,101.81,101.81,28882.0,93.3196,93.4478,93.1732,93.1732,28882.0
2020-05-05 12:35:00,101.79,101.88,101.69,101.71,10223.0,93.1549,93.2373,93.0634,93.0817,10223.0
2020-05-05 12:40:00,101.75,101.91,101.68,101.86,14173.0,93.1183,93.2647,93.0542,93.219,14173.0
2020-05-05 12:45:00,101.88,102.01,101.78,101.79,9005.0,93.2373,93.3562,93.1458,93.1549,9005.0
2020-05-05 12:50:00,101.79,101.97,101.77,101.97,14084.0,93.1549,93.3196,93.1366,93.3196,14084.0
2020-05-05 12:55:00,101.97,102.02,101.87,101.94,9573.0,93.3196,93.3654,93.2281,93.2922,9573.0
2020-05-05 13:00:00,101.92,101.99,101.86,101.95,19183.0,93.2739,93.3379,93.219,93.3013,19183.0
2020-05-05 13:05:00,101.94,101.94,101.68,101.68,34140.0,93.2922,93.2922,93.0542,93.0542,34140.0
2020-05-05 13:10:00,101.68,101.85,101.58,101.84,47606.0,93.0542,93.2098,92.9627,93.2007,47606.0
2020-05-05 13:15:00,101.84,101.91,101.75,101.85,51761.0,93.2007,93.2647,93.1183,93.2098,51761.0
2020-05-05 13:20:00,101.85,101.92,101.67,101.7,21892.0,93.2098,93.2739,93.0451,93.0725,21892.0
2020-05-05 13:25:00,101.69,101.9,101.58,101.69,23428.0,93.0634,93.2556,92.9627,93.0634,23428.0
2020-05-05 13:30:00,101.75,101.82,101.58,101.67,13633.0,93.1183,93.1824,92.9627,93.0451,13633.0
2020-05-05 13:35:00,101.64,101.72,101.49,101.51,44659.0,93.0176,93.0909,92.8804,92.8987,44659.0
2020-05-05 13:40:00,101.51,101.64,101.39,101.56,23658.0,92.8987,93.0176,92.7888,92.9444,23658.0
2020-05-05 13:45:00,101.63,101.66,101.51,101.63,15805.0,93.0085,93.0359,92.8987,93.0085,15805.0
2020-05-05 13:50:00,101.65,101.8,101.56,101.66,32928.0,93.0268,93.1641,92.9444,93.0359,32928.0
2020-05-05 13:55:00,101.73,101.83,101.7,101.72,21290.0,93.1,93.1915,93.0725,93.0909,21290.0
2020-05-05 14:00:00,101.78,101.89,101.76,101.8,12564.0,93.1458,93.2464,93.1275,93.1641,12564.0
2020-05-05 14:05:00,101.79,101.92,101.77,101.9,16790.0,93.1549,93.2739,93.1366,93.2556,16790.0
2020-05-05 14:10:00,101.9,101.97,101.81,101.95,14849.0,93.2556,93.3196,93.1732,93.3013,14849.0
2020-05-05 14:15:00,101.91,102.01,101.69,102.0,48122.0,93.2647,93.3562,93.0634,93.3471,48122.0
2020-05-05 14:20:00,102.0,102.03,101.87,101.92,27549.0,93.3471,93.3746,93.2281,93.2739,27549.0
2020-05-05 14:25:00,101.89,102.0,101.8,101.81,8731.0,93.2464,93.3471,93.1641,93.1732,8731.0
2020-05-05 14:30:00,101.83,101.9,101.53,101.56,14073.0,93.1915,93.2556,92.917,92.9444,14073.0
2020-05-05 14:35:00,101.58,101.67,101.52,101.57,7571.0,92.9627,93.0451,92.9078,92.9536,7571.0
2020-05-05 14:40:00,101.59,101.73,101.49,101.7,9396.0,92.9719,93.1,92.8804,93.0725,9396.0
2020-05-05 14:45:00,101.68,101.78,101.67,101.74,12691.0,93.0542,93.1458,93.0451,93.1092,12691.0
2020-05-05 14:50:00,101.78,101.91,101.78,101.79,20106.0,93.1458,93.2647,93.1458,93.1549,20106.0
2020-05-05 14:55:00,101.75,101.9,101.67,101.87,21062.0,93.1183,93.2556,93.0451,93.2281,21062.0
2020-05-05 15:00:00,101.84,101.85,101.65,101.66,21662.0,93.2007,93.2098,93.0268,93.0359,21662.0
2020-05-05 15:05:00,101.62,101.66,101.49,101.55,19215.0,92.9993,93.0359,92.8804,92.9353,19215.0
2020-05-05 15:10:00,101.55,101.56,101.34,101.39,17433.0,92.9353,92.9444,92.7431,92.7888,17433.0
2020-05-05 15:15:00,101.38,101.42,100.9,100.92,31236.0,92.7797,92.8163,92.3404,92.3587,31236.0
2020-05-05 15:20:00,100.89,101.01,100.8,101.0,23630.0,92.3313,92.4411,92.2489,92.4319,23630.0
2020-05-05 15:25:00,101.0,101.05,100.5,100.69,35887.0,92.4319,92.4777,91.9743,92.1482,35887.0
2020-05-05 15:30:00,100.65,100.77,100.48,100.57,33400.0,92.1116,92.2214,91.956,92.0384,33400.0
2020-05-05 15:35:00,100.54,100.56,100.15,100.49,46005.0,92.011,92.0293,91.654,91.9652,46005.0
2020-05-05 15:40:00,100.49,100.58,100.29,100.44,45206.0,91.9652,92.0476,91.7822,91.9194,45206.0
2020-05-05 15:45:00,100.43,100.53,100.29,100.44,44400.0,91.9103,92.0018,91.7822,91.9194,44400.0
2020-05-05 15:50:00,100.39,100.55,100.32,100.48,115192.0,91.8737,92.0201,91.8096,91.956,115192.0
2020-05-05 15:55:00,100.47,100.49,100.1,100.17,103288.0,91.9469,91.9652,91.6083,91.6723,103288.0
2020-05-06 09:30:00,100.83,101.0,100.48,100.49,41665.0,92.2764,92.4319,91.956,91.9652,41665.0
2020-05-06 09:35:00,100.34,100.54,100.1,100.1,27800.0,91.8279,92.011,91.6083,91.6083,27800.0
2020-05-06 09:40:00,100.12,100.3,99.88,100.02,33640.0,91.6266,91.7913,91.4069,91.5351,33640.0
2020-05-06 09:45:00,100.02,100.1,99.32,99.32,17780.0,91.5351,91.6083,90.8944,90.8944,17780.0
2020-05-06 09:50:00,99.31,99.45,98.79,98.83,26316.0,90.8853,91.0134,90.4094,90.446,26316.0
2020-05-06 09:55:00,98.77,98.77,98.3,98.45,29656.0,90.3911,90.3911,89.961,90.0983,29656.0
2020-05-06 10:00:00,98.45,98.65,98.12,98.13,55364.0,90.0983,90.2813,89.7962,89.8054,55364.0
2020-05-06 10:05:00,98.13,98.34,97.88,98.08,20363.0,89.8054,89.9976,89.5766,89.7596,20363.0
2020-05-06 10:10:00,98.0,98.11,97.64,98.02,44812.0,89.6864,89.7871,89.357,89.7047,44812.0
2020-05-06 10:15:00,98.02,98.66,97.98,98.45,36957.0,89.7047,90.2904,89.6681,90.0983,36957.0
2020-05-06 10:20:00,98.43,98.64,98.35,98.37,12040.0,90.0799,90.2721,90.0067,90.025,12040.0
2020-05-06 10:25:00,98.33,98.8,98.33,98.4,15062.0,89.9884,90.4186,89.9884,90.0525,15062.0
2020-05-06 10:30:00,98.48,98.79,98.46,98.77,16073.0,90.1257,90.4094,90.1074,90.3911,16073.0
2020-05-06 10:35:00,98.7,98.78,98.39,98.58,16798.0,90.327,90.4003,90.0433,90.2172,16798.0
2020-05-06 10:40:00,98.55,98.8,98.5,98.72,6972.0,90.1898,90.4186,90.144,90.3453,6972.0
2020-05-06 10:45:00,98.77,99.02,98.77,98.86,88490.0,90.3911,90.6199,90.3911,90.4735,88490.0
2020-05-06 10:50:00,98.86,98.86,98.45,98.56,11373.0,90.4735,90.4735,90.0983,90.1989,11373.0
2020-05-06 10:55:00,98.58,98.73,98.44,98.55,22693.0,90.2172,90.3545,90.0891,90.1898,22693.0
2020-05-06 11:00:00,98.56,98.67,98.31,98.32,7854.0,90.1989,90.2996,89.9701,89.9793,7854.0
2020-05-06 11:05:00,98.34,98.46,98.16,98.27,21854.0,89.9976,90.1074,89.8329,89.9335,21854.0
2020-05-06 11:10:00,98.28,98.29,97.73,97.75,24168.0,89.9427,89.9518,89.4393,89.4576,24168.0
2020-05-06 11:15:00,97.73,97.82,97.61,97.68,34808.0,89.4393,89.5217,89.3295,89.3936,34808.0
2020-05-06 11:20:00,97.62,97.68,97.07,97.1,37839.0,89.3387,89.3936,88.8353,88.8628,37839.0
2020-05-06 11:25:00,97.09,97.3,96.88,97.28,24867.0,88.8536,89.0458,88.6614,89.0275,24867.0
2020-05-06 11:30:00,97.29,97.48,97.22,97.43,10754.0,89.0367,89.2105,88.9726,89.1648,10754.0
2020-05-06 11:35:00,97.44,97.69,97.35,97.67,25697.0,89.1739,89.4027,89.0916,89.3844,25697.0
2020-05-06 11:40:00,97.65,97.65,97.09,97.14,33288.0,89.3661,89.3661,88.8536,88.8994,33288.0
2020-05-06 11:45:00,97.13,97.35,97.11,97.23,15166.0,88.8902,89.0916,88.8719,88.9817,15166.0
2020-05-06 11:50:00,97.18,97.22,97.01,97.05,19424.0,88.936,88.9726,88.7804,88.817,19424.0
2020-05-06 11:55:00,97.03,97.13,96.99,97.11,31955.0,88.7987,88.8902,88.7621,88.8719,31955.0
2020-05-06 12:00:00,97.08,97.17,96.98,97.14,15576.0,88.8445,88.9268,88.753,88.8994,15576.0
2020-05-06 12:05:00,97.12,97.12,96.92,96.94,24220.0,88.8811,88.8811,88.698,88.7163,24220.0
2020-05-06 12:10:00,96.95,97.0,96.86,96.93,27503.0,88.7255,88.7713,88.6431,88.7072,27503.0
2020-05-06 12:15:00,96.94,97.06,96.92,96.97,21052.0,88.7163,88.8262,88.698,88.7438,21052.0
2020-05-06 12:20:00,96.98,96.98,96.76,96.82,14100.0,88.753,88.753,88.5516,88.6065,14100.0
2020-05-06 12:25:00,96.85,96.86,96.5,96.58,37751.0,88.634,88.6431,88.3137,88.3869,37751.0
2020-05-06 12:30:00,96.6,96.72,96.56,96.67,19339.0,88.4052,88.515,88.3686,88.4693,19339.0
2020-05-06 12:35:00,96.66,96.7,96.51,96.6,19498.0,88.4601,88.4967,88.3228,88.4052,19498.0
2020-05-06 12:40:00,96.58,96.59,96.44,96.53,22900.0,88.3869,88.396,88.2588,88.3411,22900.0
2020-05-06 12:45:00,96.53,96.74,96.52,96.7,22225.0,88.3411,88.5333,88.332,88.4967,22225.0
2020-05-06 12:50:00,96.7,97.03,96.7,96.98,12431.0,88.4967,88.7987,88.4967,88.753,12431.0
2020-05-06 12:55:00,96.97,96.97,96.66,96.69,16271.0,88.7438,88.7438,88.4601,88.4876,16271.0
2020-05-06 13:00:00,96.76,96.76,96.4,96.51,19514.0,88.5516,88.5516,88.2222,88.3228,19514.0
2020-05-06 13:05:00,96.49,96.65,96.47,96.64,11089.0,88.3045,88.451,88.2862,88.4418,11089.0
2020-05-06 13:10:00,96.59,96.65,96.5,96.6,5477.0,88.396,88.451,88.3137,88.4052,5477.0
2020-05-06 13:15:00,96.58,96.58,96.33,96.39,10183.0,88.3869,88.3869,88.1581,88.213,10183.0
2020-05-06 13:20:00,96.41,96.5,96.25,96.42,13774.0,88.2313,88.3137,88.0849,88.2405,13774.0
2020-05-06 13:25:00,96.42,96.64,96.38,96.6,8735.0,88.2405,88.4418,88.2039,88.4052,8735.0
2020-05-06 13:30:00,96.59,96.81,96.59,96.78,7283.0,88.396,88.5974,88.396,88.5699,7283.0
2020-05-06 13:35:00,96.78,96.93,96.72,96.93,15180.0,88.5699,88.7072,88.515,88.7072,15180.0
2020-05-06 13:40:00,96.97,97.13,96.91,97.05,27112.0,88.7438,88.8902,88.6889,88.817,27112.0
2020-05-06 13:45:00,97.07,97.19,97.01,97.07,11098.0,88.8353,88.9451,88.7804,88.8353,11098.0
2020-05-06 13:50:00,97.03,97.4,97.03,97.33,12776.0,88.7987,89.1373,88.7987,89.0733,12776.0
2020-05-06 13:55:00,97.33,97.35,97.2,97.25,39215.0,89.0733,89.0916,88.9543,89.0001,39215.0
2020-05-06 14:00:00,97.25,97.34,97.11,97.19,48628.0,89.0001,89.0824,88.8719,88.9451,48628.0
2020-05-06 14:05:00,97.15,97.27,96.88,96.95,32927.0,88.9085,89.0184,88.6614,88.7255,32927.0
2020-05-06 14:10:00,96.95,97.0,96.62,96.64,25938.0,88.7255,88.7713,88.4235,88.4418,25938.0
2020-05-06 14:15:00,96.62,96.8,96.62,96.67,18437.0,88.4235,88.5882,88.4235,88.4693,18437.0
2020-05-06 14:20:00,96.68,96.72,96.48,96.59,23730.0,88.4784,88.515,88.2954,88.396,23730.0
2020-05-06 14:25:00,96.63,96.73,96.43,96.43,17462.0,88.4326,88.5242,88.2496,88.2496,17462.0
2020-05-06 14:30:00,96.43,96.65,96.3,96.61,16389.0,88.2496,88.451,88.1306,88.4143,16389.0
2020-05-06 14:35:00,96.57,96.6,96.47,96.48,19962.0,88.3777,88.4052,88.2862,88.2954,19962.0
2020-05-06 14:40:00,96.46,96.57,96.35,96.56,35714.0,88.2771,88.3777,88.1764,88.3686,35714.0
2020-05-06 14:45:00,96.55,96.77,96.55,96.73,56988.0,88.3594,88.5608,88.3594,88.5242,56988.0
2020-05-06 14:50:00,96.71,96.83,96.67,96.82,19780.0,88.5059,88.6157,88.4693,88.6065,19780.0
2020-05-06 14:55:00,96.81,96.86,96.6,96.64,35813.0,88.5974,88.6431,88.4052,88.4418,35813.0
2020-05-06 15:00:00,96.66,96.69,96.42,96.55,37450.0,88.4601,88.4876,88.2405,88.3594,37450.0
2020-05-06 15:05:00,96.54,96.59,96.38,96.47,25326.0,88.3503,88.396,88.2039,88.2862,25326.0
2020-05-06 15:10:00,96.46,96.48,96.21,96.21,17766.0,88.2771,88.2954,88.0483,88.0483,17766.0
2020-05-06 15:15:00,96.18,96.35,96.17,96.34,29784.0,88.0208,88.1764,88.0117,88.1672,29784.0
2020-05-06 15:20:00,96.35,96.44,96.27,96.31,23728.0,88.1764,88.2588,88.1032,88.1398,23728.0
2020-05-06 15:25:00,96.31,96.37,96.14,96.17,17196.0,88.1398,88.1947,87.9842,88.0117,17196.0
2020-05-06 15:30:00,96.15,96.15,95.77,95.77,42965.0,87.9934,87.9934,87.6456,87.6456,42965.0
2020-05-06 15:35:00,95.76,95.96,95.68,95.95,49772.0,87.6365,87.8195,87.5632,87.8103,49772.0
2020-05-06 15:40:00,95.97,95.97,95.78,95.8,77153.0,87.8286,87.8286,87.6548,87.6731,77153.0
2020-05-06 15:45:00,95.81,95.81,95.2,95.22,77092.0,87.6822,87.6822,87.124,87.1423,77092.0
2020-05-06 15:50:00,95.18,95.56,95.05,95.5,101649.0,87.1057,87.4534,86.9867,87.3985,101649.0
2020-05-06 15:55:00,95.49,95.52,95.25,95.26,157923.0,87.3894,87.4168,87.1697,87.1789,157923.0
2020-05-07 09:30:00,96.0,97.74,96.0,97.44,132810.0,87.8561,89.4485,87.8561,89.1739,132810.0
2020-05-07 09:35:00,97.32,98.72,97.32,98.61,36778.0,89.0641,90.3453,89.0641,90.2447,36778.0
2020-05-07 09:40:00,98.62,98.87,97.96,98.0,73070.0,90.2538,90.4826,89.6498,89.6864,73070.0
2020-05-07 09:45:00,97.9,99.23,97.89,99.09,30157.0,89.5949,90.8121,89.5858,90.684,30157.0
2020-05-07 09:50:00,99.07,99.36,98.91,99.34,18474.0,90.6657,90.9311,90.5192,90.9128,18474.0
2020-05-07 09:55:00,99.41,99.41,98.94,98.98,25157.0,90.9768,90.9768,90.5467,90.5833,25157.0
2020-05-07 10:00:00,99.0,99.16,98.7,98.79,49947.0,90.6016,90.748,90.327,90.4094,49947.0
2020-05-07 10:05:00,98.81,98.82,98.32,98.52,125351.0,90.4277,90.4369,89.9793,90.1623,125351.0
2020-05-07 10:10:00,98.53,98.55,98.07,98.3,26767.0,90.1715,90.1898,89.7505,89.961,26767.0
2020-05-07 10:15:00,98.3,98.58,98.23,98.52,32799.0,89.961,90.2172,89.8969,90.1623,32799.0
2020-05-07 10:20:00,98.57,98.88,98.5,98.7,26755.0,90.2081,90.4918,90.144,90.327,26755.0
2020-05-07 10:25:00,98.64,98.66,98.11,98.16,19494.0,90.2721,90.2904,89.7871,89.8329,19494.0
2020-05-07 10:30:00,98.16,98.34,98.1,98.27,25717.0,89.8329,89.9976,89.7779,89.9335,25717.0
2020-05-07 10:35:00,98.28,98.43,98.17,98.43,32701.0,89.9427,90.0799,89.842,90.0799,32701.0
2020-05-07 10:40:00,98.42,98.89,98.24,98.82,26259.0,90.0708,90.5009,89.9061,90.4369,26259.0
2020-05-07 10:45:00,98.84,98.93,98.38,98.38,23137.0,90.4552,90.5375,90.0342,90.0342,23137.0
2020-05-07 10:50:00,98.39,98.51,98.22,98.42,177097.0,90.0433,90.1532,89.8878,90.0708,177097.0
2020-05-07 10:55:00,98.43,98.5,98.16,98.16,13597.0,90.0799,90.144,89.8329,89.8329,13597.0
2020-05-07 11:00:00,98.2,98.29,98.03,98.16,14651.0,89.8695,89.9518,89.7139,89.8329,14651.0
2020-05-07 11:05:00,98.14,98.29,98.06,98.22,18241.0,89.8146,89.9518,89.7413,89.8878,18241.0
2020-05-07 11:10:00,98.23,98.51,98.19,98.51,29619.0,89.8969,90.1532,89.8603,90.1532,29619.0
2020-05-07 11:15:00,98.47,98.78,98.24,98.72,527324.0,90.1166,90.4003,89.9061,90.3453,527324.0
2020-05-07 11:20:00,98.75,98.75,98.28,98.52,34686.0,90.3728,90.3728,89.9427,90.1623,34686.0
2020-05-07 11:25:00,98.52,98.53,98.38,98.49,14309.0,90.1623,90.1715,90.0342,90.1349,14309.0
2020-05-07 11:30:00,98.5,98.52,98.32,98.45,17890.0,90.144,90.1623,89.9793,90.0983,17890.0
2020-05-07 11:35:00,98.45,98.51,98.24,98.3,12759.0,90.0983,90.1532,89.9061,89.961,12759.0
2020-05-07 11:40:00,98.32,98.75,98.32,98.59,29822.0,89.9793,90.3728,89.9793,90.2264,29822.0
2020-05-07 11:45:00,98.62,98.76,98.44,98.58,81670.0,90.2538,90.382,90.0891,90.2172,81670.0
2020-05-07 11:50:00,98.56,98.81,98.5,98.75,111563.0,90.1989,90.4277,90.144,90.3728,111563.0
2020-05-07 11:55:00,98.75,99.05,98.68,99.01,73574.0,90.3728,90.6474,90.3087,90.6107,73574.0
2020-05-07 12:00:00,99.04,99.07,98.7,98.7,40577.0,90.6382,90.6657,90.327,90.327,40577.0
2020-05-07 12:05:00,98.7,99.0,98.7,98.87,17740.0,90.327,90.6016,90.327,90.4826,17740.0
2020-05-07 12:10:00,98.86,99.01,98.83,99.0,92897.0,90.4735,90.6107,90.446,90.6016,92897.0
2020-05-07 12:15:00,99.0,99.03,98.78,99.0,31272.0,90.6016,90.6291,90.4003,90.6016,31272.0
2020-05-07 12:20:00,99.0,99.03,98.89,98.95,22232.0,90.6016,90.6291,90.5009,90.5558,22232.0
2020-05-07 12:25:00,98.96,99.02,98.83,98.84,9577.0,90.565,90.6199,90.446,90.4552,9577.0
2020-05-07 12:30:00,98.81,99.03,98.79,98.92,26373.0,90.4277,90.6291,90.4094,90.5284,26373.0
2020-05-07 12:35:00,98.95,98.96,98.46,98.48,18298.0,90.5558,90.565,90.1074,90.1257,18298.0
2020-05-07 12:40:00,98.42,98.46,98.23,98.42,22516.0,90.0708,90.1074,89.8969,90.0708,22516.0
2020-05-07 12:45:00,98.44,98.6,98.42,98.48,36971.0,90.0891,90.2355,90.0708,90.1257,36971.0
2020-05-07 12:50:00,98.42,98.59,98.28,98.31,65734.0,90.0708,90.2264,89.9427,89.9701,65734.0
2020-05-07 12:55:00,98.33,98.81,98.3,98.81,38443.0,89.9884,90.4277,89.961,90.4277,38443.0
2020-05-07 13:00:00,98.79,98.99,98.73,98.97,11208.0,90.4094,90.5924,90.3545,90.5741,11208.0
2020-05-07 13:05:00,98.97,99.01,98.84,98.98,28506.0,90.5741,90.6107,90.4552,90.5833,28506.0
2020-05-07 13:10:00,98.98,99.02,98.9,99.0,26456.0,90.5833,90.6199,90.5101,90.6016,26456.0
2020-05-07 13:15:00,98.96,99.03,98.78,98.78,28330.0,90.565,90.6291,90.4003,90.4003,28330.0
2020-05-07 13:20:00,98.74,98.82,98.6,98.63,18322.0,90.3637,90.4369,90.2355,90.263,18322.0
2020-05-07 13:25:00,98.63,98.72,98.48,98.51,8807.0,90.263,90.3453,90.1257,90.1532,8807.0
2020-05-07 13:30:00,98.52,98.72,98.39,98.72,19222.0,90.1623,90.3453,90.0433,90.3453,19222.0
2020-05-07 13:35:00,98.74,98.79,98.61,98.75,9649.0,90.3637,90.4094,90.2447,90.3728,9649.0
2020-05-07 13:40:00,98.74,98.99,98.69,98.93,13830.0,90.3637,90.5924,90.3179,90.5375,13830.0
2020-05-07 13:45:00,98.97,99.05,98.91,98.91,18309.0,90.5741,90.6474,90.5192,90.5192,18309.0
2020-05-07 13:50:00,98.92,98.97,98.59,98.77,23944.0,90.5284,90.5741,90.2264,90.3911,23944.0
2020-05-07 13:55:00,98.75,98.75,98.6,98.73,11197.0,90.3728,90.3728,90.2355,90.3545,11197.0
2020-05-07 14:00:00,98.7,98.73,98.51,98.65,33256.0,90.327,90.3545,90.1532,90.2813,33256.0
2020-05-07 14:05:00,98.66,98.77,98.58,98.72,18917.0,90.2904,90.3911,90.2172,90.3453,18917.0
2020-05-07 14:10:00,98.7,99.03,98.69,98.98,24413.0,90.327,90.6291,90.3179,90.5833,24413.0
2020-05-07 14:15:00,98.96,99.02,98.92,98.98,14651.0,90.565,90.6199,90.5284,90.5833,14651.0
2020-05-07 14:20:00,98.98,99.01,98.73,98.73,14728.0,90.5833,90.6107,90.3545,90.3545,14728.0
2020-05-07 14:25:00,98.74,98.82,98.58,98.63,12506.0,90.3637,90.4369,90.2172,90.263,12506.0
2020-05-07 14:30:00,98.65,98.81,98.56,98.56,7003.0,90.2813,90.4277,90.1989,90.1989,7003.0
2020-05-07 14:35:00,98.57,98.73,98.54,98.66,8854.0,90.2081,90.3545,90.1806,90.2904,8854.0
2020-05-07 14:40:00,98.65,98.93,98.64,98.71,24279.0,90.2813,90.5375,90.2721,90.3362,24279.0
2020-05-07 14:45:00,98.73,98.98,98.61,98.96,24057.0,90.3545,90.5833,90.2447,90.565,24057.0
2020-05-07 14:50:00,98.96,99.5,98.87,99.41,257852.0,90.565,91.0592,90.4826,90.9768,257852.0
2020-05-07 14:55:00,99.4,99.44,99.23,99.34,43154.0,90.9677,91.0043,90.8121,90.9128,43154.0
2020-05-07 15:00:00,99.32,99.35,99.02,99.26,58856.0,90.8944,90.9219,90.6199,90.8395,58856.0
2020-05-07 15:05:00,99.26,99.4,99.12,99.28,131156.0,90.8395,90.9677,90.7114,90.8578,131156.0
2020-05-07 15:10:00,99.29,99.29,98.99,99.03,55658.0,90.867,90.867,90.5924,90.6291,55658.0
2020-05-07 15:15:00,99.02,99.08,98.6,99.08,31989.0,90.6199,90.6748,90.2355,90.6748,31989.0
2020-05-07 15:20:00,99.09,99.25,99.0,99.03,41782.0,90.684,90.8304,90.6016,90.6291,41782.0
2020-05-07 15:25:00,99.05,99.21,98.97,99.08,58902.0,90.6474,90.7938,90.5741,90.6748,58902.0
2020-05-07 15:30:00,99.07,99.14,98.82,99.02,46186.0,90.6657,90.7297,90.4369,90.6199,46186.0
2020-05-07 15:35:00,99.0,99.05,98.9,98.94,64462.0,90.6016,90.6474,90.5101,90.5467,64462.0
2020-05-07 15:40:00,98.94,99.04,98.86,98.93,70524.0,90.5467,90.6382,90.4735,90.5375,70524.0
2020-05-07 15:45:00,98.96,99.13,98.83,98.9,100948.0,90.565,90.7206,90.446,90.5101,100948.0
2020-05-07 15:50:00,98.83,99.08,98.83,98.98,97626.0,90.446,90.6748,90.446,90.5833,97626.0
2020-05-07 15:55:00,98.98,99.01,98.92,99.0,127132.0,90.5833,90.6107,90.5284,90.6016,127132.0
2020-05-08 09:30:00,100.8,100.99,100.33,100.91,44583.0,92.2489,92.4228,91.8188,92.3496,44583.0
2020-05-08 09:35:00,100.95,101.1,100.0,100.0,18894.0,92.3862,92.5234,91.5168,91.5168,18894.0
2020-05-08 09:40:00,99.93,100.36,99.87,99.87,55535.0,91.4527,91.8462,91.3978,91.3978,55535.0
2020-05-08 09:45:00,99.94,100.13,99.88,99.97,15620.0,91.4619,91.6357,91.4069,91.4893,15620.0
2020-05-08 09:50:00,99.98,100.05,99.7,99.73,12727.0,91.4985,91.5625,91.2422,91.2697,12727.0
2020-05-08 09:55:00,99.79,100.03,99.76,99.89,17932.0,91.3246,91.5442,91.2971,91.4161,17932.0
2020-05-08 10:00:00,99.92,100.1,99.84,99.88,17490.0,91.4435,91.6083,91.3703,91.4069,17490.0
2020-05-08 10:05:00,99.88,100.32,99.88,100.16,260456.0,91.4069,91.8096,91.4069,91.6632,260456.0
2020-05-08 10:10:00,100.11,100.27,100.05,100.13,21599.0,91.6174,91.7639,91.5625,91.6357,21599.0
2020-05-08 10:15:00,100.16,100.31,100.06,100.2,24002.0,91.6632,91.8005,91.5717,91.6998,24002.0
2020-05-08 10:20:00,100.22,100.26,99.66,99.84,167018.0,91.7181,91.7547,91.2056,91.3703,167018.0
2020-05-08 10:25:00,99.82,99.93,99.53,99.53,14787.0,91.352,91.4527,91.0866,91.0866,14787.0
2020-05-08 10:30:00,99.59,99.77,99.38,99.69,89063.0,91.1415,91.3063,90.9494,91.2331,89063.0
2020-05-08 10:35:00,99.69,99.82,99.56,99.69,28262.0,91.2331,91.352,91.1141,91.2331,28262.0
2020-05-08 10:40:00,99.67,99.86,99.57,99.6,52171.0,91.2148,91.3886,91.1232,91.1507,52171.0
2020-05-08 10:45:00,99.63,100.34,99.55,100.24,147870.0,91.1782,91.8279,91.1049,91.7364,147870.0
2020-05-08 10:50:00,100.27,100.4,100.08,100.4,41344.0,91.7639,91.8828,91.59,91.8828,41344.0
2020-05-08 10:55:00,100.4,100.43,100.16,100.16,37305.0,91.8828,91.9103,91.6632,91.6632,37305.0
2020-05-08 11:00:00,100.15,100.39,100.06,100.16,44807.0,91.654,91.8737,91.5717,91.6632,44807.0
2020-05-08 11:05:00,100.21,100.5,100.21,100.44,92858.0,91.7089,91.9743,91.7089,91.9194,92858.0
2020-05-08 11:10:00,100.46,100.67,100.43,100.53,31575.0,91.9377,92.1299,91.9103,92.0018,31575.0
2020-05-08 11:15:00,100.54,100.76,100.53,100.67,63786.0,92.011,92.2123,92.0018,92.1299,63786.0
2020-05-08 11:20:00,100.71,100.78,100.59,100.68,65484.0,92.1665,92.2306,92.0567,92.1391,65484.0
2020-05-08 11:25:00,100.7,100.77,100.61,100.69,34350.0,92.1574,92.2214,92.075,92.1482,34350.0
2020-05-08 11:30:00,100.71,100.79,100.55,100.61,39990.0,92.1665,92.2397,92.0201,92.075,39990.0
2020-05-08 11:35:00,100.67,100.77,100.48,100.68,12722.0,92.1299,92.2214,91.956,92.1391,12722.0
2020-05-08 11:40:00,100.65,100.76,100.64,100.73,11674.0,92.1116,92.2123,92.1025,92.1848,11674.0
2020-05-08 11:45:00,100.75,100.76,100.59,100.73,14990.0,92.2031,92.2123,92.0567,92.1848,14990.0
2020-05-08 11:50:00,100.73,100.73,100.55,100.66,12004.0,92.1848,92.1848,92.0201,92.1208,12004.0
2020-05-08 11:55:00,100.65,100.72,100.58,100.61,12951.0,92.1116,92.1757,92.0476,92.075,12951.0
2020-05-08 12:00:00,100.63,100.71,100.61,100.66,8577.0,92.0933,92.1665,92.075,92.1208,8577.0
2020-05-08 12:05:00,100.69,100.74,100.63,100.63,29810.0,92.1482,92.194,92.0933,92.0933,29810.0
2020-05-08 12:10:00,100.63,100.72,100.63,100.65,37923.0,92.0933,92.1757,92.0933,92.1116,37923.0
2020-05-08 12:15:00,100.66,100.72,100.46,100.7,15544.0,92.1208,92.1757,91.9377,92.1574,15544.0
2020-05-08 12:20:00,100.69,100.72,100.6,100.7,19974.0,92.1482,92.1757,92.0659,92.1574,19974.0
2020-05-08 12:25:00,100.69,100.7,100.58,100.62,10417.0,92.1482,92.1574,92.0476,92.0842,10417.0
2020-05-08 12:30:00,100.64,100.7,100.63,100.67,18360.0,92.1025,92.1574,92.0933,92.1299,18360.0
2020-05-08 12:35:00,100.69,100.73,100.66,100.7,55008.0,92.1482,92.1848,92.1208,92.1574,55008.0
2020-05-08 12:40:00,100.71,100.89,100.65,100.89,60932.0,92.1665,92.3313,92.1116,92.3313,60932.0
2020-05-08 12:45:00,100.87,101.02,100.81,100.95,20981.0,92.313,92.4502,92.258,92.3862,20981.0
2020-05-08 12:50:00,100.98,101.01,100.89,100.98,38647.0,92.4136,92.4411,92.3313,92.4136,38647.0
2020-05-08 12:55:00,100.98,101.01,100.91,100.99,17284.0,92.4136,92.4411,92.3496,92.4228,17284.0
2020-05-08 13:00:00,101.0,101.01,100.95,100.96,21774.0,92.4319,92.4411,92.3862,92.3953,21774.0
2020-05-08 13:05:00,100.94,100.96,100.74,100.8,15026.0,92.377,92.3953,92.194,92.2489,15026.0
2020-05-08 13:10:00,100.8,100.82,100.71,100.81,12060.0,92.2489,92.2672,92.1665,92.258,12060.0
2020-05-08 13:15:00,100.79,100.92,100.73,100.92,12662.0,92.2397,92.3587,92.1848,92.3587,12662.0
2020-05-08 13:20:00,100.91,101.06,100.87,101.05,22204.0,92.3496,92.4868,92.313,92.4777,22204.0
2020-05-08 13:25:00,101.05,101.12,101.0,101.11,44305.0,92.4777,92.5418,92.4319,92.5326,44305.0
2020-05-08 13:30:00,101.11,101.17,101.04,101.09,43799.0,92.5326,92.5875,92.4685,92.5143,43799.0
2020-05-08 13:35:00,101.09,101.09,100.96,101.06,30830.0,92.5143,92.5143,92.3953,92.4868,30830.0
2020-05-08 13:40:00,101.06,101.14,101.0,101.01,27916.0,92.4868,92.5601,92.4319,92.4411,27916.0
2020-05-08 13:45:00,101.02,101.1,100.97,101.04,14608.0,92.4502,92.5234,92.4045,92.4685,14608.0
2020-05-08 13:50:00,101.06,101.24,101.04,101.09,242898.0,92.4868,92.6516,92.4685,92.5143,242898.0
2020-05-08 13:55:00,101.1,101.19,101.06,101.14,67919.0,92.5234,92.6058,92.4868,92.5601,67919.0
2020-05-08 14:00:00,101.13,101.22,101.03,101.03,30840.0,92.5509,92.6333,92.4594,92.4594,30840.0
2020-05-08 14:05:00,101.03,101.17,101.03,101.1,18626.0,92.4594,92.5875,92.4594,92.5234,18626.0
2020-05-08 14:10:00,101.1,101.3,101.09,101.29,83301.0,92.5234,92.7065,92.5143,92.6973,83301.0
2020-05-08 14:15:00,101.3,101.32,101.2,101.24,42390.0,92.7065,92.7248,92.615,92.6516,42390.0
2020-05-08 14:20:00,101.25,101.32,101.24,101.29,30675.0,92.6607,92.7248,92.6516,92.6973,30675.0
2020-05-08 14:25:00,101.29,101.3,101.23,101.27,132932.0,92.6973,92.7065,92.6424,92.679,132932.0
2020-05-08 14:30:00,101.27,101.33,101.19,101.21,15891.0,92.679,92.7339,92.6058,92.6241,15891.0
2020-05-08 14:35:00,101.19,101.19,100.97,101.07,30420.0,92.6058,92.6058,92.4045,92.496,30420.0
2020-05-08 14:40:00,101.06,101.38,101.02,101.38,19312.0,92.4868,92.7797,92.4502,92.7797,19312.0
2020-05-08 14:45:00,101.37,101.37,101.29,101.35,68095.0,92.7705,92.7705,92.6973,92.7522,68095.0
2020-05-08 14:50:00,101.33,101.36,101.17,101.23,9833.0,92.7339,92.7614,92.5875,92.6424,9833.0
2020-05-08 14:55:00,101.19,101.37,101.19,101.26,322370.0,92.6058,92.7705,92.6058,92.6699,322370.0
2020-05-08 15:00:00,101.29,101.43,101.29,101.4,28177.0,92.6973,92.8255,92.6973,92.798,28177.0
2020-05-08 15:05:00,101.42,101.52,101.34,101.42,30444.0,92.8163,92.9078,92.7431,92.8163,30444.0
2020-05-08 15:10:00,101.41,101.52,101.31,101.51,20060.0,92.8071,92.9078,92.7156,92.8987,20060.0
2020-05-08 15:15:00,101.5,101.53,101.41,101.51,33009.0,92.8895,92.917,92.8071,92.8987,33009.0
2020-05-08 15:20:00,101.51,101.53,101.39,101.51,133479.0,92.8987,92.917,92.7888,92.8987,133479.0
2020-05-08 15:25:00,101.51,101.54,101.44,101.52,28355.0,92.8987,92.9261,92.8346,92.9078,28355.0
2020-05-08 15:30:00,101.53,101.93,101.46,101.85,67661.0,92.917,93.283,92.8529,93.2098,67661.0
2020-05-08 15:35:00,101.86,102.02,101.84,101.99,29470.0,93.219,93.3654,93.2007,93.3379,29470.0
2020-05-08 15:40:00,102.0,102.24,101.97,102.1,100172.0,93.3471,93.5667,93.3196,93.4386,100172.0
2020-05-08 15:45:00,102.09,102.19,102.0,102.12,48148.0,93.4295,93.521,93.3471,93.4569,48148.0
2020-05-08 15:50:00,102.1,102.23,102.01,102.04,151263.0,93.4386,93.5576,93.3562,93.3837,151263.0
2020-05-08 15:55:00,102.06,102.1,101.88,101.91,200020.0,93.402,93.4386,93.2373,93.2647,200020.0
2020-05-11 09:30:00,101.11,101.25,100.43,100.43,105197.0,92.5326,92.6607,91.9103,91.9103,105197.0
2020-05-11 09:35:00,100.38,100.91,100.26,100.69,39510.0,91.8645,92.3496,91.7547,92.1482,39510.0
2020-05-11 09:40:00,100.68,101.29,100.57,101.13,28834.0,92.1391,92.6973,92.0384,92.5509,28834.0
2020-05-11 09:45:00,101.15,101.5,101.04,101.27,46431.0,92.5692,92.8895,92.4685,92.679,46431.0
2020-05-11 09:50:00,101.27,101.37,100.97,101.12,59022.0,92.679,92.7705,92.4045,92.5418,59022.0
2020-05-11 09:55:00,101.01,101.02,100.7,100.87,39709.0,92.4411,92.4502,92.1574,92.313,39709.0
2020-05-11 10:00:00,100.96,100.96,100.13,100.49,54634.0,92.3953,92.3953,91.6357,91.9652,54634.0
2020-05-11 10:05:00,100.56,100.71,100.41,100.46,45372.0,92.0293,92.1665,91.892,91.9377,45372.0
2020-05-11 10:10:00,100.51,100.51,100.0,100.05,18926.0,91.9835,91.9835,91.5168,91.5625,18926.0
2020-05-11 10:15:00,100.08,100.11,99.9,99.95,62095.0,91.59,91.6174,91.4252,91.471,62095.0
2020-05-11 10:20:00,99.99,100.12,99.89,99.94,17848.0,91.5076,91.6266,91.4161,91.4619,17848.0
2020-05-11 10:25:00,99.98,100.2,99.91,100.15,33083.0,91.4985,91.6998,91.4344,91.654,33083.0
2020-05-11 10:30:00,100.12,100.33,99.99,100.28,27236.0,91.6266,91.8188,91.5076,91.773,27236.0
2020-05-11 10:35:00,100.3,100.41,100.09,100.16,42899.0,91.7913,91.892,91.5991,91.6632,42899.0
2020-05-11 10:40:00,100.17,100.29,100.12,100.23,8814.0,91.6723,91.7822,91.6266,91.7273,8814.0
2020-05-11 10:45:00,100.26,100.45,100.09,100.45,31904.0,91.7547,91.9286,91.5991,91.9286,31904.0
2020-05-11 10:50:00,100.42,100.53,100.2,100.32,35409.0,91.9011,92.0018,91.6998,91.8096,35409.0
2020-05-11 10:55:00,100.21,100.33,100.11,100.32,9283.0,91.7089,91.8188,91.6174,91.8096,9283.0
2020-05-11 11:00:00,100.35,100.52,100.29,100.49,108614.0,91.8371,91.9926,91.7822,91.9652,108614.0
2020-05-11 11:05:00,100.46,100.58,100.45,100.5,22362.0,91.9377,92.0476,91.9286,91.9743,22362.0
2020-05-11 11:10:00,100.47,100.54,100.37,100.46,20494.0,91.9469,92.011,91.8554,91.9377,20494.0
2020-05-11 11:15:00,100.46,100.58,100.44,100.55,10998.0,91.9377,92.0476,91.9194,92.0201,10998.0
2020-05-11 11:20:00,100.61,100.61,100.24,100.34,7735.0,92.075,92.075,91.7364,91.8279,7735.0
2020-05-11 11:25:00,100.31,100.52,100.21,100.45,12123.0,91.8005,91.9926,91.7089,91.9286,12123.0
2020-05-11 11:30:00,100.47,100.69,100.47,100.66,27206.0,91.9469,92.1482,91.9469,92.1208,27206.0
2020-05-11 11:35:00,100.63,100.68,100.51,100.67,20823.0,92.0933,92.1391,91.9835,92.1299,20823.0
2020-05-11 11:40:00,100.64,100.74,100.59,100.7,43773.0,92.1025,92.194,92.0567,92.1574,43773.0
2020-05-11 11:45:00,100.7,100.78,100.67,100.75,39753.0,92.1574,92.2306,92.1299,92.2031,39753.0
2020-05-11 11:50:00,100.74,100.76,100.66,100.75,22594.0,92.194,92.2123,92.1208,92.2031,22594.0
2020-05-11 11:55:00,100.75,100.79,100.66,100.77,54352.0,92.2031,92.2397,92.1208,92.2214,54352.0
2020-05-11 12:00:00,100.75,100.87,100.7,100.87,22327.0,92.2031,92.313,92.1574,92.313,22327.0
2020-05-11 12:05:00,100.86,101.02,100.84,101.01,36575.0,92.3038,92.4502,92.2855,92.4411,36575.0
2020-05-11 12:10:00,100.99,101.02,100.9,100.99,18111.0,92.4228,92.4502,92.3404,92.4228,18111.0
2020-05-11 12:15:00,100.97,101.09,100.97,101.0,22513.0,92.4045,92.5143,92.4045,92.4319,22513.0
2020-05-11 12:20:00,101.0,101.36,100.98,101.3,27709.0,92.4319,92.7614,92.4136,92.7065,27709.0
2020-05-11 12:25:00,101.28,101.51,101.15,101.39,110633.0,92.6882,92.8987,92.5692,92.7888,110633.0
2020-05-11 12:30:00,101.4,101.51,101.38,101.42,19142.0,92.798,92.8987,92.7797,92.8163,19142.0
2020-05-11 12:35:00,101.41,101.58,101.41,101.49,31247.0,92.8071,92.9627,92.8071,92.8804,31247.0
2020-05-11 12:40:00,101.49,101.53,101.42,101.53,17542.0,92.8804,92.917,92.8163,92.917,17542.0
2020-05-11 12:45:00,101.54,101.6,101.43,101.46,32390.0,92.9261,92.981,92.8255,92.8529,32390.0
2020-05-11 12:50:00,101.51,101.62,101.48,101.51,15658.0,92.8987,92.9993,92.8712,92.8987,15658.0
2020-05-11 12:55:00,101.51,101.62,101.5,101.59,43131.0,92.8987,92.9993,92.8895,92.9719,43131.0
2020-05-11 13:00:00,101.59,101.79,101.53,101.7,209451.0,92.9719,93.1549,92.917,93.0725,209451.0
2020-05-11 13:05:00,101.74,102.04,101.74,102.0,24019.0,93.1092,93.3837,93.1092,93.3471,24019.0
2020-05-11 13:10:00,102.02,102.06,101.81,101.82,13547.0,93.3654,93.402,93.1732,93.1824,13547.0
2020-05-11 13:15:00,101.85,101.9,101.79,101.82,10239.0,93.2098,93.2556,93.1549,93.1824,10239.0
2020-05-11 13:20:00,101.83,101.89,101.81,101.87,7239.0,93.1915,93.2464,93.1732,93.2281,7239.0
2020-05-11 13:25:00,101.86,102.03,101.83,102.03,35028.0,93.219,93.3746,93.1915,93.3746,35028.0
2020-05-11 13:30:00,102.03,102.07,101.85,101.97,16020.0,93.3746,93.4112,93.2098,93.3196,16020.0
2020-05-11 13:35:00,102.0,102.08,101.94,102.03,58611.0,93.3471,93.4203,93.2922,93.3746,58611.0
2020-05-11 13:40:00,101.99,102.01,101.81,101.84,10067.0,93.3379,93.3562,93.1732,93.2007,10067.0
2020-05-11 13:45:00,101.84,101.92,101.77,101.9,10982.0,93.2007,93.2739,93.1366,93.2556,10982.0
2020-05-11 13:50:00,101.9,102.06,101.9,102.04,12338.0,93.2556,93.402,93.2556,93.3837,12338.0
2020-05-11 13:55:00,102.07,102.07,101.84,101.93,8249.0,93.4112,93.4112,93.2007,93.283,8249.0
2020-05-11 14:00:00,101.86,101.98,101.64,101.66,39132.0,93.219,93.3288,93.0176,93.0359,39132.0
2020-05-11 14:05:00,101.65,101.98,101.62,101.95,27173.0,93.0268,93.3288,92.9993,93.3013,27173.0
2020-05-11 14:10:00,101.94,101.95,101.68,101.73,20179.0,93.2922,93.3013,93.0542,93.1,20179.0
2020-05-11 14:15:00,101.68,101.78,101.63,101.73,30966.0,93.0542,93.1458,93.0085,93.1,30966.0
2020-05-11 14:20:00,101.75,101.85,101.75,101.85,7363.0,93.1183,93.2098,93.1183,93.2098,7363.0
2020-05-11 14:25:00,101.81,101.9,101.71,101.85,14620.0,93.1732,93.2556,93.0817,93.2098,14620.0
2020-05-11 14:30:00,101.87,102.09,101.87,102.08,14240.0,93.2281,93.4295,93.2281,93.4203,14240.0
2020-05-11 14:35:00,102.1,102.33,102.07,102.27,11692.0,93.4386,93.6491,93.4112,93.5942,11692.0
2020-05-11 14:40:00,102.28,102.41,102.18,102.34,9389.0,93.6033,93.7223,93.5118,93.6583,9389.0
2020-05-11 14:45:00,102.35,102.42,102.26,102.41,23439.0,93.6674,93.7315,93.585,93.7223,23439.0
2020-05-11 14:50:00,102.41,102.41,102.02,102.09,16913.0,93.7223,93.7223,93.3654,93.4295,16913.0
2020-05-11 14:55:00,102.09,102.15,101.92,102.11,9355.0,93.4295,93.4844,93.2739,93.4478,9355.0
2020-05-11 15:00:00,102.08,102.39,102.07,102.34,12054.0,93.4203,93.704,93.4112,93.6583,12054.0
2020-05-11 15:05:00,102.36,102.45,102.23,102.23,73112.0,93.6766,93.7589,93.5576,93.5576,73112.0
2020-05-11 15:10:00,102.27,102.29,102.09,102.15,14642.0,93.5942,93.6125,93.4295,93.4844,14642.0
2020-05-11 15:15:00,102.14,102.18,101.97,102.05,13819.0,93.4752,93.5118,93.3196,93.3929,13819.0
2020-05-11 15:20:00,102.08,102.12,101.89,101.94,13936.0,93.4203,93.4569,93.2464,93.2922,13936.0
2020-05-11 15:25:00,101.93,102.01,101.78,102.01,55521.0,93.283,93.3562,93.1458,93.3562,55521.0
2020-05-11 15:30:00,101.98,102.12,101.7,101.75,47694.0,93.3288,93.4569,93.0725,93.1183,47694.0
2020-05-11 15:35:00,101.68,101.87,101.67,101.82,18879.0,93.0542,93.2281,93.0451,93.1824,18879.0
2020-05-11 15:40:00,101.83,101.97,101.66,101.97,30360.0,93.1915,93.3196,93.0359,93.3196,30360.0
2020-05-11 15:45:00,101.97,102.03,101.87,101.96,45778.0,93.3196,93.3746,93.2281,93.3105,45778.0
2020-05-11 15:50:00,101.95,102.01,101.69,102.0,84403.0,93.3013,93.3562,93.0634,93.3471,84403.0
2020-05-11 15:55:00,102.01,102.05,101.85,101.87,238893.0,93.3562,93.3929,93.2098,93.2281,238893.0
2020-05-12 09:30:00,102.14,103.04,102.14,102.97,44837.0,93.4752,94.2989,93.4752,94.2348,44837.0
2020-05-12 09:35:00,103.09,103.1,102.81,103.0,17791.0,94.3446,94.3538,94.0884,94.2623,17791.0
2020-05-12 09:40:00,103.0,103.01,102.02,102.05,37256.0,94.2623,94.2714,93.3654,93.3929,37256.0
2020-05-12 09:45:00,102.03,102.04,101.51,101.7,90375.0,93.3746,93.3837,92.8987,93.0725,90375.0
2020-05-12 09:50:00,101.7,102.02,101.67,101.9,114721.0,93.0725,93.3654,93.0451,93.2556,114721.0
2020-05-12 09:55:00,101.84,102.07,101.59,101.98,27593.0,93.2007,93.4112,92.9719,93.3288,27593.0
2020-05-12 10:00:00,102.02,102.17,101.77,101.98,24479.0,93.3654,93.5027,93.1366,93.3288,24479.0
2020-05-12 10:05:00,102.02,102.15,101.91,102.02,17647.0,93.3654,93.4844,93.2647,93.3654,17647.0
2020-05-12 10:10:00,102.03,102.12,101.91,102.03,26476.0,93.3746,93.4569,93.2647,93.3746,26476.0
2020-05-12 10:15:00,102.07,102.18,101.9,102.16,18974.0,93.4112,93.5118,93.2556,93.4935,18974.0
2020-05-12 10:20:00,102.05,102.17,101.73,101.81,98247.0,93.3929,93.5027,93.1,93.1732,98247.0
2020-05-12 10:25:00,101.88,101.94,101.55,101.57,34167.0,93.2373,93.2922,92.9353,92.9536,34167.0
2020-05-12 10:30:00,101.6,101.96,101.56,101.91,39504.0,92.981,93.3105,92.9444,93.2647,39504.0
2020-05-12 10:35:00,101.85,102.21,101.84,102.01,37253.0,93.2098,93.5393,93.2007,93.3562,37253.0
2020-05-12 10:40:00,102.02,102.04,101.66,101.92,115565.0,93.3654,93.3837,93.0359,93.2739,115565.0
2020-05-12 10:45:00,101.94,102.15,101.74,101.76,17724.0,93.2922,93.4844,93.1092,93.1275,17724.0
2020-05-12 10:50:00,101.76,101.81,101.61,101.81,11595.0,93.1275,93.1732,92.9902,93.1732,11595.0
2020-05-12 10:55:00,101.74,101.93,101.62,101.89,9793.0,93.1092,93.283,92.9993,93.2464,9793.0
2020-05-12 11:00:00,101.89,102.06,101.82,102.0,19541.0,93.2464,93.402,93.1824,93.3471,19541.0
2020-05-12 11:05:00,102.04,102.35,101.98,102.33,15714.0,93.3837,93.6674,93.3288,93.6491,15714.0
2020-05-12 11:10:00,102.31,102.45,102.21,102.22,16056.0,93.6308,93.7589,93.5393,93.5484,16056.0
2020-05-12 11:15:00,102.21,102.27,102.09,102.23,17895.0,93.5393,93.5942,93.4295,93.5576,17895.0
2020-05-12 11:20:00,102.23,102.42,102.16,102.22,27823.0,93.5576,93.7315,93.4935,93.5484,27823.0
2020-05-12 11:25:00,102.21,102.3,102.15,102.19,11835.0,93.5393,93.6216,93.4844,93.521,11835.0
2020-05-12 11:30:00,102.18,102.4,102.07,102.13,20783.0,93.5118,93.7132,93.4112,93.4661,20783.0
2020-05-12 11:35:00,102.14,102.23,102.1,102.2,14874.0,93.4752,93.5576,93.4386,93.5301,14874.0
2020-05-12 11:40:00,102.2,102.31,102.18,102.29,17227.0,93.5301,93.6308,93.5118,93.6125,17227.0
2020-05-12 11:45:00,102.31,102.38,101.97,102.21,105950.0,93.6308,93.6949,93.3196,93.5393,105950.0
2020-05-12 11:50:00,102.15,102.48,102.15,102.44,37176.0,93.4844,93.7864,93.4844,93.7498,37176.0
2020-05-12 11:55:00,102.42,102.45,102.26,102.27,14589.0,93.7315,93.7589,93.585,93.5942,14589.0
2020-05-12 12:00:00,102.28,102.35,102.23,102.29,14044.0,93.6033,93.6674,93.5576,93.6125,14044.0
2020-05-12 12:05:00,102.26,102.5,102.24,102.49,20726.0,93.585,93.8047,93.5667,93.7955,20726.0
2020-05-12 12:10:00,102.48,102.53,102.39,102.47,41497.0,93.7864,93.8321,93.704,93.7772,41497.0
2020-05-12 12:15:00,102.46,102.49,102.17,102.48,26108.0,93.7681,93.7955,93.5027,93.7864,26108.0
2020-05-12 12:20:00,102.52,102.61,102.42,102.56,31034.0,93.823,93.9054,93.7315,93.8596,31034.0
2020-05-12 12:25:00,102.56,102.56,102.42,102.42,14860.0,93.8596,93.8596,93.7315,93.7315,14860.0
2020-05-12 12:30:00,102.38,102.5,102.38,102.42,13054.0,93.6949,93.8047,93.6949,93.7315,13054.0
2020-05-12 12:35:00,102.41,102.59,102.39,102.51,18066.0,93.7223,93.887,93.704,93.8138,18066.0
2020-05-12 12:40:00,102.52,102.52,102.28,102.32,14294.0,93.823,93.823,93.6033,93.64,14294.0
2020-05-12 12:45:00,102.32,102.61,102.28,102.55,25515.0,93.64,93.9054,93.6033,93.8504,25515.0
2020-05-12 12:50:00,102.51,102.58,102.47,102.55,33285.0,93.8138,93.8779,93.7772,93.8504,33285.0
2020-05-12 12:55:00,102.58,102.64,102.51,102.55,22788.0,93.8779,93.9328,93.8138,93.8504,22788.0
2020-05-12 13:00:00,102.55,102.56,102.2,102.21,16185.0,93.8504,93.8596,93.5301,93.5393,16185.0
2020-05-12 13:05:00,102.28,102.49,102.18,102.36,22925.0,93.6033,93.7955,93.5118,93.6766,22925.0
2020-05-12 13:10:00,102.37,102.37,102.09,102.12,36657.0,93.6857,93.6857,93.4295,93.4569,36657.0
2020-05-12 13:15:00,102.09,102.28,102.04,102.11,24778.0,93.4295,93.6033,93.3837,93.4478,24778.0
2020-05-12 13:20:00,102.09,102.1,101.62,101.65,25012.0,93.4295,93.4386,92.9993,93.0268,25012.0
2020-05-12 13:25:00,101.66,102.02,101.66,101.99,30530.0,93.0359,93.3654,93.0359,93.3379,30530.0
2020-05-12 13:30:00,102.02,102.07,101.96,102.07,15252.0,93.3654,93.4112,93.3105,93.4112,15252.0
2020-05-12 13:35:00,102.02,102.16,101.97,102.15,14661.0,93.3654,93.4935,93.3196,93.4844,14661.0
2020-05-12 13:40:00,102.1,102.22,102.03,102.18,13907.0,93.4386,93.5484,93.3746,93.5118,13907.0
2020-05-12 13:45:00,102.18,102.39,102.17,102.33,27726.0,93.5118,93.704,93.5027,93.6491,27726.0
2020-05-12 13:50:00,102.32,102.42,102.26,102.4,16867.0,93.64,93.7315,93.585,93.7132,16867.0
2020-05-12 13:55:00,102.38,102.42,102.3,102.37,25141.0,93.6949,93.7315,93.6216,93.6857,25141.0
2020-05-12 14:00:00,102.35,102.35,101.95,101.97,21139.0,93.6674,93.6674,93.3013,93.3196,21139.0
2020-05-12 14:05:00,101.98,102.02,101.87,101.88,12461.0,93.3288,93.3654,93.2281,93.2373,12461.0
2020-05-12 14:10:00,101.86,102.07,101.84,102.03,25523.0,93.219,93.4112,93.2007,93.3746,25523.0
2020-05-12 14:15:00,102.02,102.17,102.01,102.17,35097.0,93.3654,93.5027,93.3562,93.5027,35097.0
2020-05-12 14:20:00,102.2,102.21,102.09,102.19,30503.0,93.5301,93.5393,93.4295,93.521,30503.0
2020-05-12 14:25:00,102.16,102.22,102.0,102.0,38787.0,93.4935,93.5484,93.3471,93.3471,38787.0
2020-05-12 14:30:00,101.95,101.95,101.69,101.75,15600.0,93.3013,93.3013,93.0634,93.1183,15600.0
2020-05-12 14:35:00,101.72,102.19,101.7,102.17,17410.0,93.0909,93.521,93.0725,93.5027,17410.0
2020-05-12 14:40:00,102.19,102.2,101.93,102.07,14503.0,93.521,93.5301,93.283,93.4112,14503.0
2020-05-12 14:45:00,102.1,102.2,102.05,102.16,9242.0,93.4386,93.5301,93.3929,93.4935,9242.0
2020-05-12 14:50:00,102.2,102.24,102.12,102.22,19298.0,93.5301,93.5667,93.4569,93.5484,19298.0
2020-05-12 14:55:00,102.18,102.26,102.15,102.16,13636.0,93.5118,93.585,93.4844,93.4935,13636.0
2020-05-12 15:00:00,102.14,102.38,102.1,102.31,54100.0,93.4752,93.6949,93.4386,93.6308,54100.0
2020-05-12 15:05:00,102.33,102.7,102.32,102.55,106489.0,93.6491,93.9877,93.64,93.8504,106489.0
2020-05-12 15:10:00,102.55,102.61,102.42,102.48,37970.0,93.8504,93.9054,93.7315,93.7864,37970.0
2020-05-12 15:15:00,102.5,102.55,102.33,102.44,29781.0,93.8047,93.8504,93.6491,93.7498,29781.0
2020-05-12 15:20:00,102.46,102.66,102.44,102.53,26948.0,93.7681,93.9511,93.7498,93.8321,26948.0
2020-05-12 15:25:00,102.52,102.61,102.46,102.49,65043.0,93.823,93.9054,93.7681,93.7955,65043.0
2020-05-12 15:30:00,102.5,102.62,102.44,102.57,32826.0,93.8047,93.9145,93.7498,93.8687,32826.0
2020-05-12 15:35:00,102.54,102.57,102.29,102.35,57673.0,93.8413,93.8687,93.6125,93.6674,57673.0
2020-05-12 15:40:00,102.32,102.34,102.0,102.0,61096.0,93.64,93.6583,93.3471,93.3471,61096.0
2020-05-12 15:45:00,102.02,102.15,101.89,101.91,45776.0,93.3654,93.4844,93.2464,93.2647,45776.0
2020-05-12 15:50:00,101.85,102.02,101.71,101.91,109491.0,93.2098,93.3654,93.0817,93.2647,109491.0
2020-05-12 15:55:00,101.98,102.06,101.6,101.61,179712.0,93.3288,93.402,92.981,92.9902,179712.0
2020-05-13 09:30:00,100.56,100.77,99.11,99.25,82153.0,92.0293,92.2214,90.7023,90.8304,82153.0
2020-05-13 09:35:00,99.21,99.58,98.91,99.54,74136.0,90.7938,91.1324,90.5192,91.0958,74136.0
2020-05-13 09:40:00,99.7,99.89,99.06,99.15,68646.0,91.2422,91.4161,90.6565,90.7389,68646.0
2020-05-13 09:45:00,99.01,99.57,98.96,99.25,21207.0,90.6107,91.1232,90.565,90.8304,21207.0
2020-05-13 09:50:00,99.23,99.32,99.0,99.21,48477.0,90.8121,90.8944,90.6016,90.7938,48477.0
2020-05-13 09:55:00,99.2,99.44,98.96,99.44,41071.0,90.7846,91.0043,90.565,91.0043,41071.0
2020-05-13 10:00:00,99.43,99.81,99.38,99.4,38644.0,90.9951,91.3429,90.9494,90.9677,38644.0
2020-05-13 10:05:00,99.42,99.68,99.41,99.56,62161.0,90.986,91.2239,90.9768,91.1141,62161.0
2020-05-13 10:10:00,99.58,99.74,99.53,99.6,25066.0,91.1324,91.2788,91.0866,91.1507,25066.0
2020-05-13 10:15:00,99.58,99.89,99.48,99.65,33020.0,91.1324,91.4161,91.0409,91.1965,33020.0
2020-05-13 10:20:00,99.65,99.77,99.32,99.47,70024.0,91.1965,91.3063,90.8944,91.0317,70024.0
2020-05-13 10:25:00,99.48,99.99,99.47,99.78,31810.0,91.0409,91.5076,91.0317,91.3154,31810.0
2020-05-13 10:30:00,99.81,100.22,99.74,99.9,15043.0,91.3429,91.7181,91.2788,91.4252,15043.0
2020-05-13 10:35:00,99.92,100.0,99.68,99.73,21234.0,91.4435,91.5168,91.2239,91.2697,21234.0
2020-05-13 10:40:00,99.74,99.88,99.6,99.64,24807.0,91.2788,91.4069,91.1507,91.1873,24807.0
2020-05-13 10:45:00,99.6,99.63,99.34,99.38,12065.0,91.1507,91.1782,90.9128,90.9494,12065.0
2020-05-13 10:50:00,99.42,99.65,99.42,99.58,9300.0,90.986,91.1965,90.986,91.1324,9300.0
2020-05-13 10:55:00,99.57,99.62,99.49,99.6,15918.0,91.1232,91.169,91.05,91.1507,15918.0
2020-05-13 11:00:00,99.59,99.74,99.54,99.64,24814.0,91.1415,91.2788,91.0958,91.1873,24814.0
2020-05-13 11:05:00,99.64,99.79,99.5,99.56,52330.0,91.1873,91.3246,91.0592,91.1141,52330.0
2020-05-13 11:10:00,99.59,99.83,99.52,99.63,12729.0,91.1415,91.3612,91.0775,91.1782,12729.0
2020-05-13 11:15:00,99.6,99.63,99.19,99.26,23789.0,91.1507,91.1782,90.7755,90.8395,23789.0
2020-05-13 11:20:00,99.26,99.42,99.24,99.32,16706.0,90.8395,90.986,90.8212,90.8944,16706.0
2020-05-13 11:25:00,99.32,99.39,99.07,99.38,22941.0,90.8944,90.9585,90.6657,90.9494,22941.0
2020-05-13 11:30:00,99.36,99.42,99.14,99.19,15813.0,90.9311,90.986,90.7297,90.7755,15813.0
2020-05-13 11:35:00,99.27,99.27,99.0,99.13,19273.0,90.8487,90.8487,90.6016,90.7206,19273.0
2020-05-13 11:40:00,99.15,99.18,99.02,99.11,18006.0,90.7389,90.7663,90.6199,90.7023,18006.0
2020-05-13 11:45:00,99.17,99.17,98.57,98.87,45368.0,90.7572,90.7572,90.2081,90.4826,45368.0
2020-05-13 11:50:00,98.84,98.9,98.71,98.75,25019.0,90.4552,90.5101,90.3362,90.3728,25019.0
2020-05-13 11:55:00,98.75,98.96,98.51,98.96,29496.0,90.3728,90.565,90.1532,90.565,29496.0
2020-05-13 12:00:00,98.95,99.17,98.75,98.81,22277.0,90.5558,90.7572,90.3728,90.4277,22277.0
2020-05-13 12:05:00,98.78,99.1,98.74,98.98,25112.0,90.4003,90.6931,90.3637,90.5833,25112.0
2020-05-13 12:10:00,98.95,99.27,98.95,99.05,15417.0,90.5558,90.8487,90.5558,90.6474,15417.0
2020-05-13 12:15:00,99.07,99.17,98.78,98.79,15055.0,90.6657,90.7572,90.4003,90.4094,15055.0
2020-05-13 12:20:00,98.75,99.05,98.75,98.94,13735.0,90.3728,90.6474,90.3728,90.5467,13735.0
2020-05-13 12:25:00,98.93,99.2,98.89,99.2,21645.0,90.5375,90.7846,90.5009,90.7846,21645.0
2020-05-13 12:30:00,99.21,99.39,99.17,99.27,7867.0,90.7938,90.9585,90.7572,90.8487,7867.0
2020-05-13 12:35:00,99.25,99.39,99.09,99.16,23828.0,90.8304,90.9585,90.684,90.748,23828.0
2020-05-13 12:40:00,99.18,99.19,98.9,98.96,16235.0,90.7663,90.7755,90.5101,90.565,16235.0
2020-05-13 12:45:00,98.97,99.26,98.97,99.21,18249.0,90.5741,90.8395,90.5741,90.7938,18249.0
2020-05-13 12:50:00,99.2,99.28,99.07,99.12,7408.0,90.7846,90.8578,90.6657,90.7114,7408.0
2020-05-13 12:55:00,99.14,99.21,98.81,99.06,13560.0,90.7297,90.7938,90.4277,90.6565,13560.0
2020-05-13 13:00:00,99.08,99.15,98.97,99.0,53972.0,90.6748,90.7389,90.5741,90.6016,53972.0
2020-05-13 13:05:00,99.01,99.16,98.94,99.16,32956.0,90.6107,90.748,90.5467,90.748,32956.0
2020-05-13 13:10:00,99.16,99.36,99.16,99.28,10353.0,90.748,90.9311,90.748,90.8578,10353.0
2020-05-13 13:15:00,99.22,99.63,99.08,99.59,20892.0,90.8029,91.1782,90.6748,91.1415,20892.0
2020-05-13 13:20:00,99.56,99.58,99.4,99.41,11247.0,91.1141,91.1324,90.9677,90.9768,11247.0
2020-05-13 13:25:00,99.4,99.51,99.29,99.44,15047.0,90.9677,91.0683,90.867,91.0043,15047.0
2020-05-13 13:30:00,99.43,99.57,99.36,99.37,33264.0,90.9951,91.1232,90.9311,90.9402,33264.0
2020-05-13 13:35:00,99.4,99.63,99.4,99.6,31974.0,90.9677,91.1782,90.9677,91.1507,31974.0
2020-05-13 13:40:00,99.67,99.67,99.24,99.49,19871.0,91.2148,91.2148,90.8212,91.05,19871.0
2020-05-13 13:45:00,99.44,99.63,99.36,99.51,13753.0,91.0043,91.1782,90.9311,91.0683,13753.0
2020-05-13 13:50:00,99.6,99.6,99.33,99.36,12832.0,91.1507,91.1507,90.9036,90.9311,12832.0
2020-05-13 13:55:00,99.38,99.39,98.99,99.0,21156.0,90.9494,90.9585,90.5924,90.6016,21156.0
2020-05-13 14:00:00,98.95,99.05,98.73,98.77,23521.0,90.5558,90.6474,90.3545,90.3911,23521.0
2020-05-13 14:05:00,98.79,99.02,98.79,98.87,26563.0,90.4094,90.6199,90.4094,90.4826,26563.0
2020-05-13 14:10:00,98.86,99.21,98.79,99.01,17454.0,90.4735,90.7938,90.4094,90.6107,17454.0
2020-05-13 14:15:00,99.01,99.17,99.0,99.01,36010.0,90.6107,90.7572,90.6016,90.6107,36010.0
2020-05-13 14:20:00,99.01,99.13,98.91,98.93,25530.0,90.6107,90.7206,90.5192,90.5375,25530.0
2020-05-13 14:25:00,98.93,99.01,98.74,98.81,41617.0,90.5375,90.6107,90.3637,90.4277,41617.0
2020-05-13 14:30:00,98.82,98.92,98.7,98.7,16822.0,90.4369,90.5284,90.327,90.327,16822.0
2020-05-13 14:35:00,98.64,98.77,98.62,98.62,10013.0,90.2721,90.3911,90.2538,90.2538,10013.0
2020-05-13 14:40:00,98.64,98.64,98.42,98.43,7968.0,90.2721,90.2721,90.0708,90.0799,7968.0
2020-05-13 14:45:00,98.42,98.75,98.42,98.65,9813.0,90.0708,90.3728,90.0708,90.2813,9813.0
2020-05-13 14:50:00,98.66,98.81,98.64,98.8,13606.0,90.2904,90.4277,90.2721,90.4186,13606.0
2020-05-13 14:55:00,98.8,98.86,98.47,98.49,15915.0,90.4186,90.4735,90.1166,90.1349,15915.0
2020-05-13 15:00:00,98.49,98.94,98.49,98.88,16608.0,90.1349,90.5467,90.1349,90.4918,16608.0
2020-05-13 15:05:00,98.83,98.83,98.4,98.48,20798.0,90.446,90.446,90.0525,90.1257,20798.0
2020-05-13 15:10:00,98.52,98.6,98.32,98.43,13959.0,90.1623,90.2355,89.9793,90.0799,13959.0
2020-05-13 15:15:00,98.44,98.49,98.33,98.38,19504.0,90.0891,90.1349,89.9884,90.0342,19504.0
2020-05-13 15:20:00,98.41,98.41,98.03,98.03,21097.0,90.0616,90.0616,89.7139,89.7139,21097.0
2020-05-13 15:25:00,98.06,98.09,97.83,98.06,23815.0,89.7413,89.7688,89.5308,89.7413,23815.0
2020-05-13 15:30:00,98.06,98.64,98.02,98.53,25297.0,89.7413,90.2721,89.7047,90.1715,25297.0
2020-05-13 15:35:00,98.5,98.64,98.29,98.33,40376.0,90.144,90.2721,89.9518,89.9884,40376.0
2020-05-13 15:40:00,98.46,98.63,98.4,98.41,27056.0,90.1074,90.263,90.0525,90.0616,27056.0
2020-05-13 15:45:00,98.42,98.54,98.22,98.47,35098.0,90.0708,90.1806,89.8878,90.1166,35098.0
2020-05-13 15:50:00,98.44,98.71,98.31,98.49,48727.0,90.0891,90.3362,89.9701,90.1349,48727.0
2020-05-13 15:55:00,98.44,98.63,98.24,98.45,109211.0,90.0891,90.263,89.9061,90.0983,109211.0
2020-05-14 09:30:00,96.91,96.97,95.84,95.86,35867.0,88.6889,88.7438,87.7097,87.728,35867.0
2020-05-14 09:35:00,95.85,96.37,95.51,95.59,18199.0,87.7188,88.1947,87.4077,87.4809,18199.0
2020-05-14 09:40:00,95.51,95.55,94.89,94.89,44578.0,87.4077,87.4443,86.8403,86.8403,44578.0
2020-05-14 09:45:00,94.95,94.95,94.44,94.53,25831.0,86.8952,86.8952,86.4284,86.5108,25831.0
2020-05-14 09:50:00,94.44,94.54,93.74,93.83,42451.0,86.4284,86.5199,85.7878,85.8702,42451.0
2020-05-14 09:55:00,93.83,93.99,93.37,93.41,41711.0,85.8702,86.0166,85.4492,85.4858,41711.0
2020-05-14 10:00:00,93.41,93.73,93.09,93.19,80814.0,85.4858,85.7787,85.193,85.2845,80814.0
2020-05-14 10:05:00,93.22,93.93,93.21,93.76,54771.0,85.3119,85.9617,85.3028,85.8061,54771.0
2020-05-14 10:10:00,93.72,93.93,93.43,93.66,48616.0,85.7695,85.9617,85.5041,85.7146,48616.0
2020-05-14 10:15:00,93.64,93.98,93.59,93.7,34355.0,85.6963,86.0075,85.6505,85.7512,34355.0
2020-05-14 10:20:00,93.72,93.84,93.51,93.7,42428.0,85.7695,85.8793,85.5773,85.7512,42428.0
2020-05-14 10:25:00,93.67,94.01,93.64,93.68,42133.0,85.7238,86.0349,85.6963,85.7329,42133.0
2020-05-14 10:30:00,93.64,94.18,93.56,94.1,217044.0,85.6963,86.1905,85.6231,86.1173,217044.0
2020-05-14 10:35:00,94.13,94.91,94.05,94.84,89072.0,86.1447,86.8586,86.0715,86.7945,89072.0
2020-05-14 10:40:00,94.84,95.09,94.67,94.93,52675.0,86.7945,87.0233,86.6389,86.8769,52675.0
2020-05-14 10:45:00,94.93,95.53,94.92,95.47,37200.0,86.8769,87.426,86.8677,87.3711,37200.0
2020-05-14 10:50:00,95.48,96.54,95.35,96.38,90759.0,87.3802,88.3503,87.2612,88.2039,90759.0
2020-05-14 10:55:00,96.38,96.69,96.14,96.59,39031.0,88.2039,88.4876,87.9842,88.396,39031.0
2020-05-14 11:00:00,96.62,97.3,96.58,97.01,41646.0,88.4235,89.0458,88.3869,88.7804,41646.0
2020-05-14 11:05:00,97.06,97.43,96.88,97.37,42555.0,88.8262,89.1648,88.6614,89.1099,42555.0
2020-05-14 11:10:00,97.4,97.57,97.23,97.39,35383.0,89.1373,89.2929,88.9817,89.1282,35383.0
2020-05-14 11:15:00,97.42,98.04,97.41,97.88,58497.0,89.1556,89.723,89.1465,89.5766,58497.0
2020-05-14 11:20:00,97.87,97.9,97.3,97.36,29138.0,89.5675,89.5949,89.0458,89.1007,29138.0
2020-05-14 11:25:00,97.37,97.37,96.99,97.03,38593.0,89.1099,89.1099,88.7621,88.7987,38593.0
2020-05-14 11:30:00,97.0,97.32,96.85,96.85,48862.0,88.7713,89.0641,88.634,88.634,48862.0
2020-05-14 11:35:00,96.83,97.17,96.29,96.41,64073.0,88.6157,88.9268,88.1215,88.2313,64073.0
2020-05-14 11:40:00,96.4,96.91,96.28,96.91,36807.0,88.2222,88.6889,88.1123,88.6889,36807.0
2020-05-14 11:45:00,96.9,97.05,96.68,96.87,22445.0,88.6797,88.817,88.4784,88.6523,22445.0
2020-05-14 11:50:00,96.95,97.73,96.91,97.62,18045.0,88.7255,89.4393,88.6889,89.3387,18045.0
2020-05-14 11:55:00,97.61,97.65,97.26,97.47,17736.0,89.3295,89.3661,89.0092,89.2014,17736.0
2020-05-14 12:00:00,97.4,97.62,97.32,97.53,23725.0,89.1373,89.3387,89.0641,89.2563,23725.0
2020-05-14 12:05:00,97.53,97.75,97.36,97.75,14843.0,89.2563,89.4576,89.1007,89.4576,14843.0
2020-05-14 12:10:00,97.7,97.97,97.63,97.91,14050.0,89.4119,89.659,89.3478,89.6041,14050.0
2020-05-14 12:15:00,97.91,98.09,97.79,97.99,16695.0,89.6041,89.7688,89.4942,89.6773,16695.0
2020-05-14 12:20:00,97.89,98.24,97.82,98.12,15292.0,89.5858,89.9061,89.5217,89.7962,15292.0
2020-05-14 12:25:00,98.05,98.07,97.81,97.86,20992.0,89.7322,89.7505,89.5125,89.5583,20992.0
2020-05-14 12:30:00,97.86,98.27,97.86,98.2,14992.0,89.5583,89.9335,89.5583,89.8695,14992.0
2020-05-14 12:35:00,98.18,98.61,98.18,98.37,14048.0,89.8512,90.2447,89.8512,90.025,14048.0
2020-05-14 12:40:00,98.3,98.35,98.16,98.3,10547.0,89.961,90.0067,89.8329,89.961,10547.0
2020-05-14 12:45:00,98.25,98.3,98.14,98.27,12601.0,89.9152,89.961,89.8146,89.9335,12601.0
2020-05-14 12:50:00,98.28,98.74,98.27,98.72,15029.0,89.9427,90.3637,89.9335,90.3453,15029.0
2020-05-14 12:55:00,98.75,99.13,98.73,99.04,22768.0,90.3728,90.7206,90.3545,90.6382,22768.0
2020-05-14 13:00:00,99.02,99.08,98.67,98.73,14559.0,90.6199,90.6748,90.2996,90.3545,14559.0
2020-05-14 13:05:00,98.73,98.81,98.62,98.66,28886.0,90.3545,90.4277,90.2538,90.2904,28886.0
2020-05-14 13:10:00,98.68,98.84,98.57,98.59,16862.0,90.3087,90.4552,90.2081,90.2264,16862.0
2020-05-14 13:15:00,98.59,99.01,98.59,99.01,21336.0,90.2264,90.6107,90.2264,90.6107,21336.0
2020-05-14 13:20:00,98.97,99.17,98.96,99.06,14548.0,90.5741,90.7572,90.565,90.6565,14548.0
2020-05-14 13:25:00,99.03,99.42,99.02,99.36,23976.0,90.6291,90.986,90.6199,90.9311,23976.0
2020-05-14 13:30:00,99.34,99.37,99.06,99.06,20682.0,90.9128,90.9402,90.6565,90.6565,20682.0
2020-05-14 13:35:00,99.06,99.07,98.58,98.62,14707.0,90.6565,90.6657,90.2172,90.2538,14707.0
2020-05-14 13:40:00,98.61,98.65,98.34,98.45,13650.0,90.2447,90.2813,89.9976,90.0983,13650.0
2020-05-14 13:45:00,98.44,98.44,98.19,98.32,13214.0,90.0891,90.0891,89.8603,89.9793,13214.0
2020-05-14 13:50:00,98.28,98.35,98.06,98.13,11650.0,89.9427,90.0067,89.7413,89.8054,11650.0
2020-05-14 13:55:00,98.07,98.18,97.64,97.66,11496.0,89.7505,89.8512,89.357,89.3753,11496.0
2020-05-14 14:00:00,97.63,97.7,97.45,97.62,14349.0,89.3478,89.4119,89.1831,89.3387,14349.0
2020-05-14 14:05:00,97.51,97.62,97.4,97.59,14706.0,89.238,89.3387,89.1373,89.3112,14706.0
2020-05-14 14:10:00,97.56,97.68,97.39,97.46,14061.0,89.2838,89.3936,89.1282,89.1922,14061.0
2020-05-14 14:15:00,97.47,97.63,97.33,97.43,17579.0,89.2014,89.3478,89.0733,89.1648,17579.0
2020-05-14 14:20:00,97.39,97.72,97.39,97.6,14306.0,89.1282,89.4302,89.1282,89.3204,14306.0
2020-05-14 14:25:00,97.61,97.67,97.5,97.54,19011.0,89.3295,89.3844,89.2288,89.2655,19011.0
2020-05-14 14:30:00,97.58,97.71,97.38,97.42,14230.0,89.3021,89.421,89.119,89.1556,14230.0
2020-05-14 14:35:00,97.46,97.48,97.1,97.1,10830.0,89.1922,89.2105,88.8628,88.8628,10830.0
2020-05-14 14:40:00,97.1,97.25,96.88,96.99,14042.0,88.8628,89.0001,88.6614,88.7621,14042.0
2020-05-14 14:45:00,97.0,97.04,96.8,96.92,13588.0,88.7713,88.8079,88.5882,88.698,13588.0
2020-05-14 14:50:00,96.86,97.2,96.67,97.2,23623.0,88.6431,88.9543,88.4693,88.9543,23623.0
2020-05-14 14:55:00,97.2,97.29,97.11,97.19,13464.0,88.9543,89.0367,88.8719,88.9451,13464.0
2020-05-14 15:00:00,97.16,97.37,97.06,97.34,23976.0,88.9177,89.1099,88.8262,89.0824,23976.0
2020-05-14 15:05:00,97.3,97.65,97.23,97.65,20555.0,89.0458,89.3661,88.9817,89.3661,20555.0
2020-05-14 15:10:00,97.55,97.77,97.4,97.61,20886.0,89.2746,89.4759,89.1373,89.3295,20886.0
2020-05-14 15:15:00,97.62,97.81,97.57,97.67,16042.0,89.3387,89.5125,89.2929,89.3844,16042.0
2020-05-14 15:20:00,97.64,98.05,97.53,98.0,30187.0,89.357,89.7322,89.2563,89.6864,30187.0
2020-05-14 15:25:00,97.98,98.1,97.86,98.02,26318.0,89.6681,89.7779,89.5583,89.7047,26318.0
2020-05-14 15:30:00,98.04,98.28,97.85,97.86,48365.0,89.723,89.9427,89.5492,89.5583,48365.0
2020-05-14 15:35:00,97.84,98.0,97.66,97.94,38704.0,89.54,89.6864,89.3753,89.6315,38704.0
2020-05-14 15:40:00,97.92,98.23,97.8,98.23,52320.0,89.6132,89.8969,89.5034,89.8969,52320.0
2020-05-14 15:45:00,98.25,98.51,98.25,98.51,49125.0,89.9152,90.1532,89.9152,90.1532,49125.0
2020-05-14 15:50:00,98.52,98.93,98.52,98.8,123997.0,90.1623,90.5375,90.1623,90.4186,123997.0
2020-05-14 15:55:00,98.82,98.93,98.6,98.89,183780.0,90.4369,90.5375,90.2355,90.5009,183780.0
2020-05-15 09:30:00,97.62,97.62,96.95,97.13,105978.0,89.3387,89.3387,88.7255,88.8902,105978.0
2020-05-15 09:35:00,97.09,97.19,96.69,97.12,39458.0,88.8536,88.9451,88.4876,88.8811,39458.0
2020-05-15 09:40:00,97.16,97.57,97.08,97.52,27241.0,88.9177,89.2929,88.8445,89.2471,27241.0
2020-05-15 09:45:00,97.52,97.64,97.33,97.42,17706.0,89.2471,89.357,89.0733,89.1556,17706.0
2020-05-15 09:50:00,97.44,97.75,97.4,97.64,15905.0,89.1739,89.4576,89.1373,89.357,15905.0
2020-05-15 09:55:00,97.64,97.66,97.27,97.36,31772.0,89.357,89.3753,89.0184,89.1007,31772.0
2020-05-15 10:00:00,97.33,97.58,97.07,97.18,32378.0,89.0733,89.3021,88.8353,88.936,32378.0
2020-05-15 10:05:00,97.17,97.78,97.17,97.72,65354.0,88.9268,89.4851,88.9268,89.4302,65354.0
2020-05-15 10:10:00,97.72,98.33,97.7,98.01,22857.0,89.4302,89.9884,89.4119,89.6956,22857.0
2020-05-15 10:15:00,98.02,98.48,97.93,98.12,120588.0,89.7047,90.1257,89.6224,89.7962,120588.0
2020-05-15 10:20:00,98.2,98.93,98.2,98.46,111594.0,89.8695,90.5375,89.8695,90.1074,111594.0
2020-05-15 10:25:00,98.31,98.58,98.24,98.46,15404.0,89.9701,90.2172,89.9061,90.1074,15404.0
2020-05-15 10:30:00,98.42,98.54,97.86,97.9,126668.0,90.0708,90.1806,89.5583,89.5949,126668.0
2020-05-15 10:35:00,97.87,98.17,97.6,98.06,25832.0,89.5675,89.842,89.3204,89.7413,25832.0
2020-05-15 10:40:00,98.06,98.06,97.73,97.77,15688.0,89.7413,89.7413,89.4393,89.4759,15688.0
2020-05-15 10:45:00,97.76,97.97,97.75,97.81,13950.0,89.4668,89.659,89.4576,89.5125,13950.0
2020-05-15 10:50:00,97.8,97.81,97.4,97.48,20650.0,89.5034,89.5125,89.1373,89.2105,20650.0
2020-05-15 10:55:00,97.51,97.79,97.44,97.64,26241.0,89.238,89.4942,89.1739,89.357,26241.0
2020-05-15 11:00:00,97.59,97.59,97.35,97.42,35636.0,89.3112,89.3112,89.0916,89.1556,35636.0
2020-05-15 11:05:00,97.44,97.48,97.09,97.13,19376.0,89.1739,89.2105,88.8536,88.8902,19376.0
2020-05-15 11:10:00,97.14,97.21,97.01,97.19,15356.0,88.8994,88.9634,88.7804,88.9451,15356.0
2020-05-15 11:15:00,97.13,97.17,97.01,97.17,14682.0,88.8902,88.9268,88.7804,88.9268,14682.0
2020-05-15 11:20:00,97.14,97.63,97.1,97.63,17025.0,88.8994,89.3478,88.8628,89.3478,17025.0
2020-05-15 11:25:00,97.67,97.85,97.45,97.83,27771.0,89.3844,89.5492,89.1831,89.5308,27771.0
2020-05-15 11:30:00,97.84,98.0,97.7,97.9,46824.0,89.54,89.6864,89.4119,89.5949,46824.0
2020-05-15 11:35:00,97.84,97.87,97.53,97.58,40693.0,89.54,89.5675,89.2563,89.3021,40693.0
2020-05-15 11:40:00,97.6,97.66,97.31,97.43,26135.0,89.3204,89.3753,89.055,89.1648,26135.0
2020-05-15 11:45:00,97.4,97.41,97.18,97.18,15190.0,89.1373,89.1465,88.936,88.936,15190.0
2020-05-15 11:50:00,97.19,97.39,97.08,97.15,16960.0,88.9451,89.1282,88.8445,88.9085,16960.0
2020-05-15 11:55:00,97.16,97.41,97.16,97.26,21462.0,88.9177,89.1465,88.9177,89.0092,21462.0
2020-05-15 12:00:00,97.19,97.45,97.19,97.31,17267.0,88.9451,89.1831,88.9451,89.055,17267.0
2020-05-15 12:05:00,97.3,97.78,97.22,97.59,48266.0,89.0458,89.4851,88.9726,89.3112,48266.0
2020-05-15 12:10:00,97.58,98.0,97.54,97.97,54725.0,89.3021,89.6864,89.2655,89.659,54725.0
2020-05-15 12:15:00,97.98,97.99,97.74,97.98,54055.0,89.6681,89.6773,89.4485,89.6681,54055.0
2020-05-15 12:20:00,97.97,98.27,97.96,98.27,32897.0,89.659,89.9335,89.6498,89.9335,32897.0
2020-05-15 12:25:00,98.28,98.38,98.11,98.21,31381.0,89.9427,90.0342,89.7871,89.8786,31381.0
2020-05-15 12:30:00,98.24,98.33,97.98,98.08,19706.0,89.9061,89.9884,89.6681,89.7596,19706.0
2020-05-15 12:35:00,98.04,98.04,97.73,97.78,14563.0,89.723,89.723,89.4393,89.4851,14563.0
2020-05-15 12:40:00,97.75,97.89,97.68,97.81,22051.0,89.4576,89.5858,89.3936,89.5125,22051.0
2020-05-15 12:45:00,97.82,98.03,97.74,97.98,31324.0,89.5217,89.7139,89.4485,89.6681,31324.0
2020-05-15 12:50:00,97.99,98.06,97.73,97.78,39552.0,89.6773,89.7413,89.4393,89.4851,39552.0
2020-05-15 12:55:00,97.8,97.83,97.61,97.65,10125.0,89.5034,89.5308,89.3295,89.3661,10125.0
2020-05-15 13:00:00,97.62,97.83,97.45,97.45,12421.0,89.3387,89.5308,89.1831,89.1831,12421.0
2020-05-15 13:05:00,97.47,97.47,97.22,97.31,14076.0,89.2014,89.2014,88.9726,89.055,14076.0
2020-05-15 13:10:00,97.35,97.44,97.27,97.39,15570.0,89.0916,89.1739,89.0184,89.1282,15570.0
2020-05-15 13:15:00,97.33,97.38,97.23,97.35,25634.0,89.0733,89.119,88.9817,89.0916,25634.0
2020-05-15 13:20:00,97.35,97.35,97.21,97.27,16872.0,89.0916,89.0916,88.9634,89.0184,16872.0
2020-05-15 13:25:00,97.29,97.5,97.28,97.45,12711.0,89.0367,89.2288,89.0275,89.1831,12711.0
2020-05-15 13:30:00,97.42,97.7,97.26,97.67,23202.0,89.1556,89.4119,89.0092,89.3844,23202.0
2020-05-15 13:35:00,97.68,98.06,97.68,98.04,30547.0,89.3936,89.7413,89.3936,89.723,30547.0
2020-05-15 13:40:00,98.04,98.19,98.04,98.14,26805.0,89.723,89.8603,89.723,89.8146,26805.0
2020-05-15 13:45:00,98.16,98.16,97.91,97.93,37307.0,89.8329,89.8329,89.6041,89.6224,37307.0
2020-05-15 13:50:00,97.95,98.17,97.68,98.13,30810.0,89.6407,89.842,89.3936,89.8054,30810.0
2020-05-15 13:55:00,98.13,98.16,97.85,98.08,23234.0,89.8054,89.8329,89.5492,89.7596,23234.0
2020-05-15 14:00:00,98.08,98.53,98.08,98.5,40339.0,89.7596,90.1715,89.7596,90.144,40339.0
2020-05-15 14:05:00,98.5,98.52,98.3,98.34,30574.0,90.144,90.1623,89.961,89.9976,30574.0
2020-05-15 14:10:00,98.34,98.39,98.22,98.3,22113.0,89.9976,90.0433,89.8878,89.961,22113.0
2020-05-15 14:15:00,98.34,98.69,98.16,98.28,83508.0,89.9976,90.3179,89.8329,89.9427,83508.0
2020-05-15 14:20:00,98.29,98.49,98.24,98.36,22977.0,89.9518,90.1349,89.9061,90.0159,22977.0
2020-05-15 14:25:00,98.37,98.45,98.18,98.44,19213.0,90.025,90.0983,89.8512,90.0891,19213.0
2020-05-15 14:30:00,98.46,98.68,98.43,98.6,25109.0,90.1074,90.3087,90.0799,90.2355,25109.0
2020-05-15 14:35:00,98.59,98.62,98.31,98.49,18057.0,90.2264,90.2538,89.9701,90.1349,18057.0
2020-05-15 14:40:00,98.51,98.52,98.35,98.44,13605.0,90.1532,90.1623,90.0067,90.0891,13605.0
2020-05-15 14:45:00,98.42,98.46,98.12,98.17,35003.0,90.0708,90.1074,89.7962,89.842,35003.0
2020-05-15 14:50:00,98.23,98.47,98.23,98.31,17549.0,89.8969,90.1166,89.8969,89.9701,17549.0
2020-05-15 14:55:00,98.32,98.34,97.92,97.99,22600.0,89.9793,89.9976,89.6132,89.6773,22600.0
2020-05-15 15:00:00,97.99,98.26,97.89,98.16,21984.0,89.6773,89.9244,89.5858,89.8329,21984.0
2020-05-15 15:05:00,98.14,98.33,98.07,98.19,18760.0,89.8146,89.9884,89.7505,89.8603,18760.0
2020-05-15 15:10:00,98.12,98.18,97.94,98.07,22373.0,89.7962,89.8512,89.6315,89.7505,22373.0
2020-05-15 15:15:00,98.04,98.18,97.92,98.18,18786.0,89.723,89.8512,89.6132,89.8512,18786.0
2020-05-15 15:20:00,98.19,98.38,98.14,98.25,24254.0,89.8603,90.0342,89.8146,89.9152,24254.0
2020-05-15 15:25:00,98.23,98.52,98.13,98.37,31526.0,89.8969,90.1623,89.8054,90.025,31526.0
2020-05-15 15:30:00,98.37,98.7,98.36,98.52,41978.0,90.025,90.327,90.0159,90.1623,41978.0
2020-05-15 15:35:00,98.54,98.67,98.39,98.56,44544.0,90.1806,90.2996,90.0433,90.1989,44544.0
2020-05-15 15:40:00,98.57,98.96,98.57,98.81,54887.0,90.2081,90.565,90.2081,90.4277,54887.0
2020-05-15 15:45:00,98.81,99.33,98.81,99.33,99660.0,90.4277,90.9036,90.4277,90.9036,99660.0
2020-05-15 15:50:00,99.32,99.74,99.24,99.7,110053.0,90.8944,91.2788,90.8212,91.2422,110053.0
2020-05-15 15:55:00,99.7,99.89,99.51,99.57,196105.0,91.2422,91.4161,91.0683,91.1232,196105.0
2020-05-18 09:30:00,103.91,104.29,103.3,103.75,70256.0,95.0951,95.4428,94.5368,94.9486,70256.0
2020-05-18 09:35:00,103.89,104.08,103.47,103.6,22374.0,95.0768,95.2506,94.6924,94.8114,22374.0
2020-05-18 09:40:00,103.57,103.96,103.56,103.71,25350.0,94.7839,95.1408,94.7748,94.912,25350.0
2020-05-18 09:45:00,103.66,104.59,103.66,104.53,26735.0,94.8663,95.7174,94.8663,95.6625,26735.0
2020-05-18 09:50:00,104.47,104.51,103.87,104.0,18689.0,95.6076,95.6442,95.0585,95.1774,18689.0
2020-05-18 09:55:00,103.94,104.5,103.86,104.31,15819.0,95.1225,95.635,95.0493,95.4611,15819.0
2020-05-18 10:00:00,104.35,104.6,104.16,104.35,22468.0,95.4977,95.7265,95.3239,95.4977,22468.0
2020-05-18 10:05:00,104.36,104.5,104.1,104.17,15925.0,95.5069,95.635,95.269,95.333,15925.0
2020-05-18 10:10:00,104.16,104.16,103.79,103.81,17745.0,95.3239,95.3239,94.9852,95.0036,17745.0
2020-05-18 10:15:00,103.82,103.97,103.68,103.9,25799.0,95.0127,95.15,94.8846,95.0859,25799.0
2020-05-18 10:20:00,103.92,104.1,103.79,103.91,21028.0,95.1042,95.269,94.9852,95.0951,21028.0
2020-05-18 10:25:00,103.91,103.95,103.7,103.77,44428.0,95.0951,95.1317,94.9029,94.9669,44428.0
2020-05-18 10:30:00,103.76,103.84,103.62,103.82,51744.0,94.9578,95.031,94.8297,95.0127,51744.0
2020-05-18 10:35:00,103.8,103.93,103.72,103.72,44620.0,94.9944,95.1134,94.9212,94.9212,44620.0
2020-05-18 10:40:00,103.76,103.86,103.51,103.78,25511.0,94.9578,95.0493,94.729,94.9761,25511.0
2020-05-18 10:45:00,103.79,104.26,103.68,104.19,27440.0,94.9852,95.4154,94.8846,95.3513,27440.0
2020-05-18 10:50:00,104.15,104.21,104.04,104.09,37009.0,95.3147,95.3696,95.214,95.2598,37009.0
2020-05-18 10:55:00,104.09,104.13,103.84,103.85,13530.0,95.2598,95.2964,95.031,95.0402,13530.0
2020-05-18 11:00:00,103.85,104.14,103.85,103.94,11912.0,95.0402,95.3056,95.0402,95.1225,11912.0
2020-05-18 11:05:00,103.9,104.15,103.8,104.04,16395.0,95.0859,95.3147,94.9944,95.214,16395.0
2020-05-18 11:10:00,104.03,104.1,103.93,104.06,19322.0,95.2049,95.269,95.1134,95.2323,19322.0
2020-05-18 11:15:00,104.06,104.21,104.02,104.16,27715.0,95.2323,95.3696,95.1957,95.3239,27715.0
2020-05-18 11:20:00,104.17,104.18,104.02,104.16,23105.0,95.333,95.3422,95.1957,95.3239,23105.0
2020-05-18 11:25:00,104.17,104.17,103.93,104.14,14123.0,95.333,95.333,95.1134,95.3056,14123.0
2020-05-18 11:30:00,104.15,104.16,103.86,103.94,12495.0,95.3147,95.3239,95.0493,95.1225,12495.0
2020-05-18 11:35:00,103.98,104.01,103.84,103.88,15388.0,95.1591,95.1866,95.031,95.0676,15388.0
2020-05-18 11:40:00,103.86,104.06,103.75,103.88,48265.0,95.0493,95.2323,94.9486,95.0676,48265.0
2020-05-18 11:45:00,103.84,103.92,103.53,103.58,73557.0,95.031,95.1042,94.7473,94.7931,73557.0
2020-05-18 11:50:00,103.57,103.84,103.55,103.82,12192.0,94.7839,95.031,94.7656,95.0127,12192.0
2020-05-18 11:55:00,103.8,104.04,103.79,103.94,57336.0,94.9944,95.214,94.9852,95.1225,57336.0
2020-05-18 12:00:00,103.89,104.0,103.79,103.86,10374.0,95.0768,95.1774,94.9852,95.0493,10374.0
2020-05-18 12:05:00,103.84,104.19,103.83,104.14,12600.0,95.031,95.3513,95.0219,95.3056,12600.0
2020-05-18 12:10:00,104.16,104.16,103.91,104.0,95698.0,95.3239,95.3239,95.0951,95.1774,95698.0
2020-05-18 12:15:00,104.04,104.43,104.0,104.39,35517.0,95.214,95.571,95.1774,95.5343,35517.0
2020-05-18 12:20:00,104.4,104.57,104.37,104.57,13036.0,95.5435,95.6991,95.516,95.6991,13036.0
2020-05-18 12:25:00,104.57,104.88,104.55,104.86,11380.0,95.6991,95.9828,95.6808,95.9645,11380.0
2020-05-18 12:30:00,104.85,104.9,104.68,104.68,19481.0,95.9553,96.0011,95.7997,95.7997,19481.0
2020-05-18 12:35:00,104.68,104.84,104.62,104.83,12590.0,95.7997,95.9462,95.7448,95.937,12590.0
2020-05-18 12:40:00,104.83,104.95,104.75,104.93,10717.0,95.937,96.0468,95.8638,96.0285,10717.0
2020-05-18 12:45:00,104.95,104.97,104.56,104.61,11171.0,96.0468,96.0651,95.6899,95.7357,11171.0
2020-05-18 12:50:00,104.63,104.99,104.63,104.84,13841.0,95.754,96.0834,95.754,95.9462,13841.0
2020-05-18 12:55:00,104.84,104.87,104.62,104.66,19680.0,95.9462,95.9736,95.7448,95.7814,19680.0
2020-05-18 13:00:00,104.7,104.97,104.69,104.97,13160.0,95.8181,96.0651,95.8089,96.0651,13160.0
2020-05-18 13:05:00,104.95,105.07,104.93,105.07,11117.0,96.0468,96.1567,96.0285,96.1567,11117.0
2020-05-18 13:10:00,105.09,105.17,105.05,105.13,17825.0,96.175,96.2482,96.1384,96.2116,17825.0
2020-05-18 13:15:00,105.14,105.16,105.03,105.09,19325.0,96.2207,96.239,96.1201,96.175,19325.0
2020-05-18 13:20:00,105.1,105.16,105.03,105.04,18443.0,96.1841,96.239,96.1201,96.1292,18443.0
2020-05-18 13:25:00,105.05,105.12,104.94,105.07,13227.0,96.1384,96.2024,96.0377,96.1567,13227.0
2020-05-18 13:30:00,105.09,105.12,104.96,104.99,24749.0,96.175,96.2024,96.056,96.0834,24749.0
2020-05-18 13:35:00,105.0,105.13,105.0,105.08,19949.0,96.0926,96.2116,96.0926,96.1658,19949.0
2020-05-18 13:40:00,105.06,105.25,105.03,105.25,13756.0,96.1475,96.3214,96.1201,96.3214,13756.0
2020-05-18 13:45:00,105.25,105.45,105.25,105.42,10438.0,96.3214,96.5044,96.3214,96.477,10438.0
2020-05-18 13:50:00,105.44,105.53,105.42,105.52,14204.0,96.4953,96.5776,96.477,96.5685,14204.0
2020-05-18 13:55:00,105.54,105.54,105.23,105.32,13252.0,96.5868,96.5868,96.3031,96.3855,13252.0
2020-05-18 14:00:00,105.34,105.64,105.34,105.56,11719.0,96.4038,96.6783,96.4038,96.6051,11719.0
2020-05-18 14:05:00,105.58,105.66,105.37,105.43,23407.0,96.6234,96.6966,96.4312,96.4861,23407.0
2020-05-18 14:10:00,105.4,105.56,105.32,105.54,15207.0,96.4587,96.6051,96.3855,96.5868,15207.0
2020-05-18 14:15:00,105.56,105.62,105.18,105.25,30092.0,96.6051,96.66,96.2573,96.3214,30092.0
2020-05-18 14:20:00,105.27,105.29,105.11,105.16,16837.0,96.3397,96.358,96.1933,96.239,16837.0
2020-05-18 14:25:00,105.17,105.5,105.16,105.46,25816.0,96.2482,96.5502,96.239,96.5136,25816.0
2020-05-18 14:30:00,105.41,105.75,105.41,105.73,17175.0,96.4678,96.779,96.4678,96.7607,17175.0
2020-05-18 14:35:00,105.74,105.97,105.71,105.97,21301.0,96.7698,96.9803,96.7424,96.9803,21301.0
2020-05-18 14:40:00,105.97,106.05,105.81,105.95,30818.0,96.9803,97.0535,96.8339,96.962,30818.0
2020-05-18 14:45:00,105.93,106.06,105.75,105.78,42824.0,96.9437,97.0627,96.779,96.8064,42824.0
2020-05-18 14:50:00,105.73,105.91,105.64,105.91,17973.0,96.7607,96.9254,96.6783,96.9254,17973.0
2020-05-18 14:55:00,105.89,106.13,105.85,106.05,19135.0,96.9071,97.1267,96.8705,97.0535,19135.0
2020-05-18 15:00:00,106.08,106.19,106.05,106.07,18570.0,97.081,97.1817,97.0535,97.0718,18570.0
2020-05-18 15:05:00,106.05,106.09,105.89,105.94,22052.0,97.0535,97.0901,96.9071,96.9529,22052.0
2020-05-18 15:10:00,105.94,106.0,105.73,105.89,18703.0,96.9529,97.0078,96.7607,96.9071,18703.0
2020-05-18 15:15:00,105.91,105.91,105.64,105.83,21238.0,96.9254,96.9254,96.6783,96.8522,21238.0
2020-05-18 15:20:00,105.83,105.93,105.76,105.79,21617.0,96.8522,96.9437,96.7881,96.8156,21617.0
2020-05-18 15:25:00,105.76,105.85,105.73,105.83,21403.0,96.7881,96.8705,96.7607,96.8522,21403.0
2020-05-18 15:30:00,105.81,106.16,105.74,106.16,31713.0,96.8339,97.1542,96.7698,97.1542,31713.0
2020-05-18 15:35:00,106.14,106.26,106.06,106.21,33234.0,97.1359,97.2457,97.0627,97.2,33234.0
2020-05-18 15:40:00,106.24,106.32,106.04,106.28,47223.0,97.2274,97.3006,97.0444,97.264,47223.0
2020-05-18 15:45:00,106.23,106.32,106.17,106.27,46573.0,97.2183,97.3006,97.1633,97.2549,46573.0
2020-05-18 15:50:00,106.27,106.35,105.68,105.76,85234.0,97.2549,97.3281,96.7149,96.7881,85234.0
2020-05-18 15:55:00,105.77,105.8,105.19,105.31,148343.0,96.7973,96.8247,96.2665,96.3763,148343.0
2020-05-19 09:30:00,104.58,105.3,103.87,103.94,64595.0,95.7082,96.3672,95.0585,95.1225,64595.0
2020-05-19 09:35:00,103.91,103.95,103.27,103.35,21434.0,95.0951,95.1317,94.5094,94.5826,21434.0
2020-05-19 09:40:00,103.34,103.62,102.93,103.45,31864.0,94.5734,94.8297,94.1982,94.6741,31864.0
2020-05-19 09:45:00,103.51,103.56,102.97,103.05,34344.0,94.729,94.7748,94.2348,94.308,34344.0
2020-05-19 09:50:00,103.05,103.13,102.93,103.05,27889.0,94.308,94.3812,94.1982,94.308,27889.0
2020-05-19 09:55:00,103.03,103.32,102.76,103.16,37321.0,94.2897,94.5551,94.0426,94.4087,37321.0
2020-05-19 10:00:00,103.23,103.45,103.09,103.26,30263.0,94.4728,94.6741,94.3446,94.5002,30263.0
2020-05-19 10:05:00,103.28,103.66,103.28,103.63,39273.0,94.5185,94.8663,94.5185,94.8388,39273.0
2020-05-19 10:10:00,103.63,103.67,103.41,103.55,42620.0,94.8388,94.8754,94.6375,94.7656,42620.0
2020-05-19 10:15:00,103.55,103.6,102.93,103.01,29841.0,94.7656,94.8114,94.1982,94.2714,29841.0
2020-05-19 10:20:00,102.99,103.31,102.91,102.97,15668.0,94.2531,94.546,94.1799,94.2348,15668.0
2020-05-19 10:25:00,102.94,103.03,102.82,102.93,17962.0,94.2074,94.2897,94.0975,94.1982,17962.0
2020-05-19 10:30:00,102.95,103.06,102.76,102.76,42477.0,94.2165,94.3172,94.0426,94.0426,42477.0
2020-05-19 10:35:00,102.77,102.81,102.52,102.73,28540.0,94.0518,94.0884,93.823,94.0152,28540.0
2020-05-19 10:40:00,102.67,102.68,102.39,102.46,27272.0,93.9603,93.9694,93.704,93.7681,27272.0
2020-05-19 10:45:00,102.44,102.53,102.25,102.5,22829.0,93.7498,93.8321,93.5759,93.8047,22829.0
2020-05-19 10:50:00,102.54,102.84,102.53,102.83,15123.0,93.8413,94.1158,93.8321,94.1067,15123.0
2020-05-19 10:55:00,102.91,103.04,102.79,102.79,11704.0,94.1799,94.2989,94.0701,94.0701,11704.0
2020-05-19 11:00:00,102.83,103.16,102.82,103.01,17135.0,94.1067,94.4087,94.0975,94.2714,17135.0
2020-05-19 11:05:00,103.03,103.14,102.52,102.95,63722.0,94.2897,94.3904,93.823,94.2165,63722.0
2020-05-19 11:10:00,102.98,103.03,102.55,102.55,25639.0,94.244,94.2897,93.8504,93.8504,25639.0
2020-05-19 11:15:00,102.61,103.03,102.61,102.99,22900.0,93.9054,94.2897,93.9054,94.2531,22900.0
2020-05-19 11:20:00,103.01,103.07,102.9,103.06,67021.0,94.2714,94.3263,94.1707,94.3172,67021.0
2020-05-19 11:25:00,103.04,103.04,102.92,102.97,19252.0,94.2989,94.2989,94.1891,94.2348,19252.0
2020-05-19 11:30:00,102.95,103.04,102.89,102.91,22966.0,94.2165,94.2989,94.1616,94.1799,22966.0
2020-05-19 11:35:00,102.95,103.06,102.83,102.83,33824.0,94.2165,94.3172,94.1067,94.1067,33824.0
2020-05-19 11:40:00,102.83,103.0,102.68,102.7,22856.0,94.1067,94.2623,93.9694,93.9877,22856.0
2020-05-19 11:45:00,102.71,102.86,102.54,102.61,16926.0,93.9969,94.1341,93.8413,93.9054,16926.0
2020-05-19 11:50:00,102.59,102.75,102.58,102.66,16371.0,93.887,94.0335,93.8779,93.9511,16371.0
2020-05-19 11:55:00,102.69,102.69,102.39,102.43,14466.0,93.9786,93.9786,93.704,93.7406,14466.0
2020-05-19 12:00:00,102.45,102.59,102.41,102.49,15328.0,93.7589,93.887,93.7223,93.7955,15328.0
2020-05-19 12:05:00,102.5,102.71,102.48,102.59,12431.0,93.8047,93.9969,93.7864,93.887,12431.0
2020-05-19 12:10:00,102.61,102.84,102.61,102.8,7195.0,93.9054,94.1158,93.9054,94.0792,7195.0
2020-05-19 12:15:00,102.78,102.92,102.71,102.75,16084.0,94.0609,94.1891,93.9969,94.0335,16084.0
2020-05-19 12:20:00,102.77,102.98,102.72,102.95,26112.0,94.0518,94.244,94.006,94.2165,26112.0
2020-05-19 12:25:00,102.94,103.14,102.86,103.03,18386.0,94.2074,94.3904,94.1341,94.2897,18386.0
2020-05-19 12:30:00,103.04,103.16,102.95,102.95,19024.0,94.2989,94.4087,94.2165,94.2165,19024.0
2020-05-19 12:35:00,102.95,103.13,102.93,102.93,20669.0,94.2165,94.3812,94.1982,94.1982,20669.0
2020-05-19 12:40:00,102.94,102.95,102.8,102.88,8228.0,94.2074,94.2165,94.0792,94.1524,8228.0
2020-05-19 12:45:00,102.93,103.07,102.88,103.03,14008.0,94.1982,94.3263,94.1524,94.2897,14008.0
2020-05-19 12:50:00,102.97,103.03,102.87,102.93,10051.0,94.2348,94.2897,94.1433,94.1982,10051.0
2020-05-19 12:55:00,102.92,103.05,102.92,102.94,13094.0,94.1891,94.308,94.1891,94.2074,13094.0
2020-05-19 13:00:00,102.97,103.06,102.9,102.91,34464.0,94.2348,94.3172,94.1707,94.1799,34464.0
2020-05-19 13:05:00,102.95,103.05,102.9,102.99,15430.0,94.2165,94.308,94.1707,94.2531,15430.0
2020-05-19 13:10:00,102.94,103.03,102.94,103.01,7929.0,94.2074,94.2897,94.2074,94.2714,7929.0
2020-05-19 13:15:00,103.01,103.04,102.93,103.03,13448.0,94.2714,94.2989,94.1982,94.2897,13448.0
2020-05-19 13:20:00,103.03,103.17,102.96,103.02,29474.0,94.2897,94.4178,94.2257,94.2806,29474.0
2020-05-19 13:25:00,103.04,103.04,102.91,102.96,19584.0,94.2989,94.2989,94.1799,94.2257,19584.0
2020-05-19 13:30:00,103.0,103.01,102.9,103.01,66082.0,94.2623,94.2714,94.1707,94.2714,66082.0
2020-05-19 13:35:00,103.01,103.08,102.94,103.04,14434.0,94.2714,94.3355,94.2074,94.2989,14434.0
2020-05-19 13:40:00,103.01,103.29,103.01,103.28,10043.0,94.2714,94.5277,94.2714,94.5185,10043.0
2020-05-19 13:45:00,103.26,103.4,103.26,103.33,9259.0,94.5002,94.6283,94.5002,94.5643,9259.0
2020-05-19 13:50:00,103.3,103.41,103.26,103.34,12139.0,94.5368,94.6375,94.5002,94.5734,12139.0
2020-05-19 13:55:00,103.37,103.4,103.11,103.16,11951.0,94.6009,94.6283,94.3629,94.4087,11951.0
2020-05-19 14:00:00,103.14,103.16,102.96,103.06,10478.0,94.3904,94.4087,94.2257,94.3172,10478.0
2020-05-19 14:05:00,103.07,103.49,103.05,103.47,9873.0,94.3263,94.7107,94.308,94.6924,9873.0
2020-05-19 14:10:00,103.45,103.48,103.39,103.44,9479.0,94.6741,94.7015,94.6192,94.6649,9479.0
2020-05-19 14:15:00,103.4,103.46,103.31,103.34,14527.0,94.6283,94.6832,94.546,94.5734,14527.0
2020-05-19 14:20:00,103.35,103.45,103.18,103.44,20536.0,94.5826,94.6741,94.427,94.6649,20536.0
2020-05-19 14:25:00,103.45,103.47,103.39,103.43,7349.0,94.6741,94.6924,94.6192,94.6558,7349.0
2020-05-19 14:30:00,103.42,103.55,103.37,103.51,10349.0,94.6466,94.7656,94.6009,94.729,10349.0
2020-05-19 14:35:00,103.48,103.5,103.36,103.43,9357.0,94.7015,94.7198,94.5917,94.6558,9357.0
2020-05-19 14:40:00,103.42,103.68,103.4,103.68,11400.0,94.6466,94.8846,94.6283,94.8846,11400.0
2020-05-19 14:45:00,103.65,103.86,103.65,103.84,10813.0,94.8571,95.0493,94.8571,95.031,10813.0
2020-05-19 14:50:00,103.85,103.86,103.74,103.74,24248.0,95.0402,95.0493,94.9395,94.9395,24248.0
2020-05-19 14:55:00,103.73,103.73,102.84,102.94,31133.0,94.9303,94.9303,94.1158,94.2074,31133.0
2020-05-19 15:00:00,102.93,103.23,102.8,102.99,33715.0,94.1982,94.4728,94.0792,94.2531,33715.0
2020-05-19 15:05:00,102.96,103.03,102.93,103.0,23457.0,94.2257,94.2897,94.1982,94.2623,23457.0
2020-05-19 15:10:00,102.98,103.45,102.91,103.37,68065.0,94.244,94.6741,94.1799,94.6009,68065.0
2020-05-19 15:15:00,103.39,103.51,103.25,103.34,18147.0,94.6192,94.729,94.4911,94.5734,18147.0
2020-05-19 15:20:00,103.39,103.43,103.1,103.17,20734.0,94.6192,94.6558,94.3538,94.4178,20734.0
2020-05-19 15:25:00,103.2,103.35,103.06,103.33,22120.0,94.4453,94.5826,94.3172,94.5643,22120.0
2020-05-19 15:30:00,103.28,103.29,103.01,103.1,30790.0,94.5185,94.5277,94.2714,94.3538,30790.0
2020-05-19 15:35:00,103.08,103.11,102.59,102.67,27777.0,94.3355,94.3629,93.887,93.9603,27777.0
2020-05-19 15:40:00,102.69,102.8,102.59,102.7,34410.0,93.9786,94.0792,93.887,93.9877,34410.0
2020-05-19 15:45:00,102.69,102.82,102.47,102.5,43272.0,93.9786,94.0975,93.7772,93.8047,43272.0
2020-05-19 15:50:00,102.46,102.6,102.18,102.19,65160.0,93.7681,93.8962,93.5118,93.521,65160.0
2020-05-19 15:55:00,102.21,102.48,102.01,102.04,139419.0,93.5393,93.7864,93.3562,93.3837,139419.0
2020-05-20 09:30:00,103.28,103.5,103.02,103.46,21117.0,94.5185,94.7198,94.2806,94.6832,21117.0
2020-05-20 09:35:00,103.45,103.45,102.97,103.23,6189.0,94.6741,94.6741,94.2348,94.4728,6189.0
2020-05-20 09:40:00,103.34,103.67,103.3,103.53,9816.0,94.5734,94.8754,94.5368,94.7473,9816.0
2020-05-20 09:45:00,103.44,104.31,103.42,104.31,26298.0,94.6649,95.4611,94.6466,95.4611,26298.0
2020-05-20 09:50:00,104.24,104.29,103.95,103.95,42124.0,95.3971,95.4428,95.1317,95.1317,42124.0
2020-05-20 09:55:00,103.95,103.97,103.49,103.66,23454.0,95.1317,95.15,94.7107,94.8663,23454.0
2020-05-20 10:00:00,103.66,104.11,103.52,103.82,12741.0,94.8663,95.2781,94.7382,95.0127,12741.0
2020-05-20 10:05:00,103.82,103.89,103.59,103.75,7997.0,95.0127,95.0768,94.8022,94.9486,7997.0
2020-05-20 10:10:00,103.75,104.14,103.75,104.13,15360.0,94.9486,95.3056,94.9486,95.2964,15360.0
2020-05-20 10:15:00,104.2,104.23,103.86,104.0,9910.0,95.3605,95.3879,95.0493,95.1774,9910.0
2020-05-20 10:20:00,104.0,104.36,103.95,104.24,13364.0,95.1774,95.5069,95.1317,95.3971,13364.0
2020-05-20 10:25:00,104.26,104.34,103.94,104.34,23417.0,95.4154,95.4886,95.1225,95.4886,23417.0
2020-05-20 10:30:00,104.27,104.38,104.16,104.22,12481.0,95.4245,95.5252,95.3239,95.3788,12481.0
2020-05-20 10:35:00,104.22,104.28,103.76,103.82,17288.0,95.3788,95.4337,94.9578,95.0127,17288.0
2020-05-20 10:40:00,103.85,103.93,103.66,103.76,12853.0,95.0402,95.1134,94.8663,94.9578,12853.0
2020-05-20 10:45:00,103.73,104.02,103.69,103.89,15640.0,94.9303,95.1957,94.8937,95.0768,15640.0
2020-05-20 10:50:00,103.89,104.0,103.84,103.87,11056.0,95.0768,95.1774,95.031,95.0585,11056.0
2020-05-20 10:55:00,103.89,103.97,103.83,103.88,13369.0,95.0768,95.15,95.0219,95.0676,13369.0
2020-05-20 11:00:00,103.88,103.88,103.5,103.5,14472.0,95.0676,95.0676,94.7198,94.7198,14472.0
2020-05-20 11:05:00,103.44,103.66,103.33,103.63,9773.0,94.6649,94.8663,94.5643,94.8388,9773.0
2020-05-20 11:10:00,103.63,103.87,103.59,103.72,75718.0,94.8388,95.0585,94.8022,94.9212,75718.0
2020-05-20 11:15:00,103.71,104.45,103.71,104.45,24300.0,94.912,95.5893,94.912,95.5893,24300.0
2020-05-20 11:20:00,104.49,104.78,104.48,104.77,27808.0,95.6259,95.8913,95.6167,95.8821,27808.0
2020-05-20 11:25:00,104.8,105.21,104.72,104.78,30374.0,95.9096,96.2848,95.8364,95.8913,30374.0
2020-05-20 11:30:00,104.77,105.26,104.72,105.23,14998.0,95.8821,96.3305,95.8364,96.3031,14998.0
2020-05-20 11:35:00,105.22,105.42,105.0,105.2,26816.0,96.2939,96.477,96.0926,96.2756,26816.0
2020-05-20 11:40:00,105.21,105.56,105.12,105.5,10892.0,96.2848,96.6051,96.2024,96.5502,10892.0
2020-05-20 11:45:00,105.48,105.59,105.45,105.5,15444.0,96.5319,96.6325,96.5044,96.5502,15444.0
2020-05-20 11:50:00,105.49,105.67,105.39,105.43,11738.0,96.541,96.7058,96.4495,96.4861,11738.0
2020-05-20 11:55:00,105.38,105.41,105.22,105.26,11101.0,96.4404,96.4678,96.2939,96.3305,11101.0
2020-05-20 12:00:00,105.27,105.33,105.06,105.3,20902.0,96.3397,96.3946,96.1475,96.3672,20902.0
2020-05-20 12:05:00,105.28,105.53,105.17,105.17,13590.0,96.3488,96.5776,96.2482,96.2482,13590.0
2020-05-20 12:10:00,105.16,105.18,104.86,104.92,28300.0,96.239,96.2573,95.9645,96.0194,28300.0
2020-05-20 12:15:00,104.95,105.14,104.9,105.08,13321.0,96.0468,96.2207,96.0011,96.1658,13321.0
2020-05-20 12:20:00,105.1,105.32,104.97,105.22,23407.0,96.1841,96.3855,96.0651,96.2939,23407.0
2020-05-20 12:25:00,105.25,105.59,105.19,105.58,18188.0,96.3214,96.6325,96.2665,96.6234,18188.0
2020-05-20 12:30:00,105.58,105.78,105.44,105.69,11092.0,96.6234,96.8064,96.4953,96.7241,11092.0
2020-05-20 12:35:00,105.7,105.71,105.48,105.48,13778.0,96.7332,96.7424,96.5319,96.5319,13778.0
2020-05-20 12:40:00,105.46,105.49,105.34,105.34,7815.0,96.5136,96.541,96.4038,96.4038,7815.0
2020-05-20 12:45:00,105.34,105.67,105.3,105.67,14507.0,96.4038,96.7058,96.3672,96.7058,14507.0
2020-05-20 12:50:00,105.68,105.86,105.67,105.68,9566.0,96.7149,96.8796,96.7058,96.7149,9566.0
2020-05-20 12:55:00,105.63,105.67,105.52,105.53,5814.0,96.6692,96.7058,96.5685,96.5776,5814.0
2020-05-20 13:00:00,105.54,105.65,105.37,105.4,17089.0,96.5868,96.6875,96.4312,96.4587,17089.0
2020-05-20 13:05:00,105.41,105.41,105.05,105.15,21069.0,96.4678,96.4678,96.1384,96.2299,21069.0
2020-05-20 13:10:00,105.13,105.48,105.08,105.43,16043.0,96.2116,96.5319,96.1658,96.4861,16043.0
2020-05-20 13:15:00,105.42,105.42,105.17,105.2,26498.0,96.477,96.477,96.2482,96.2756,26498.0
2020-05-20 13:20:00,105.17,105.43,105.09,105.29,22733.0,96.2482,96.4861,96.175,96.358,22733.0
2020-05-20 13:25:00,105.29,105.37,105.21,105.23,10160.0,96.358,96.4312,96.2848,96.3031,10160.0
2020-05-20 13:30:00,105.26,105.44,105.26,105.32,21849.0,96.3305,96.4953,96.3305,96.3855,21849.0
2020-05-20 13:35:00,105.32,105.35,105.12,105.35,42667.0,96.3855,96.4129,96.2024,96.4129,42667.0
2020-05-20 13:40:00,105.33,105.53,105.3,105.5,31887.0,96.3946,96.5776,96.3672,96.5502,31887.0
2020-05-20 13:45:00,105.52,105.72,105.52,105.72,12967.0,96.5685,96.7515,96.5685,96.7515,12967.0
2020-05-20 13:50:00,105.66,105.74,105.61,105.69,12200.0,96.6966,96.7698,96.6509,96.7241,12200.0
2020-05-20 13:55:00,105.69,105.81,105.53,105.56,24929.0,96.7241,96.8339,96.5776,96.6051,24929.0
2020-05-20 14:00:00,105.57,105.7,105.51,105.62,20079.0,96.6142,96.7332,96.5593,96.66,20079.0
2020-05-20 14:05:00,105.63,105.76,105.55,105.59,20315.0,96.6692,96.7881,96.5959,96.6325,20315.0
2020-05-20 14:10:00,105.56,105.75,105.55,105.71,16493.0,96.6051,96.779,96.5959,96.7424,16493.0
2020-05-20 14:15:00,105.71,105.87,105.54,105.82,14933.0,96.7424,96.8888,96.5868,96.843,14933.0
2020-05-20 14:20:00,105.79,106.13,105.75,106.11,13599.0,96.8156,97.1267,96.779,97.1084,13599.0
2020-05-20 14:25:00,106.09,106.19,105.96,106.16,27755.0,97.0901,97.1817,96.9712,97.1542,27755.0
2020-05-20 14:30:00,106.16,106.38,106.11,106.33,64299.0,97.1542,97.3555,97.1084,97.3098,64299.0
2020-05-20 14:35:00,106.34,106.38,106.01,106.01,41996.0,97.3189,97.3555,97.0169,97.0169,41996.0
2020-05-20 14:40:00,106.05,106.06,105.73,105.76,31930.0,97.0535,97.0627,96.7607,96.7881,31930.0
2020-05-20 14:45:00,105.76,105.79,105.47,105.66,41032.0,96.7881,96.8156,96.5227,96.6966,41032.0
2020-05-20 14:50:00,105.63,105.82,105.57,105.77,46203.0,96.6692,96.843,96.6142,96.7973,46203.0
2020-05-20 14:55:00,105.79,105.82,105.53,105.56,60521.0,96.8156,96.843,96.5776,96.6051,60521.0
2020-05-20 15:00:00,105.55,105.61,105.34,105.36,56065.0,96.5959,96.6509,96.4038,96.4221,56065.0
2020-05-20 15:05:00,105.34,105.34,105.05,105.11,52233.0,96.4038,96.4038,96.1384,96.1933,52233.0
2020-05-20 15:10:00,105.13,105.15,104.71,104.79,66930.0,96.2116,96.2299,95.8272,95.9004,66930.0
2020-05-20 15:15:00,104.8,104.8,104.57,104.76,27833.0,95.9096,95.9096,95.6991,95.873,27833.0
2020-05-20 15:20:00,104.78,104.88,104.69,104.78,28186.0,95.8913,95.9828,95.8089,95.8913,28186.0
2020-05-20 15:25:00,104.79,104.88,104.69,104.84,25484.0,95.9004,95.9828,95.8089,95.9462,25484.0
2020-05-20 15:30:00,104.87,104.91,104.59,104.63,25523.0,95.9736,96.0102,95.7174,95.754,25523.0
2020-05-20 15:35:00,104.63,104.72,104.58,104.61,30869.0,95.754,95.8364,95.7082,95.7357,30869.0
2020-05-20 15:40:00,104.6,104.72,104.52,104.69,36990.0,95.7265,95.8364,95.6533,95.8089,36990.0
2020-05-20 15:45:00,104.69,104.77,104.38,104.49,44393.0,95.8089,95.8821,95.5252,95.6259,44393.0
2020-05-20 15:50:00,104.45,104.63,104.31,104.55,47743.0,95.5893,95.754,95.4611,95.6808,47743.0
2020-05-20 15:55:00,104.57,104.67,104.53,104.62,93902.0,95.6991,95.7906,95.6625,95.7448,93902.0
2020-05-21 09:30:00,104.38,104.58,103.86,104.55,86750.0,95.5252,95.7082,95.0493,95.6808,86750.0
2020-05-21 09:35:00,104.59,105.94,104.59,105.94,52038.0,95.7174,96.9529,95.7174,96.9529,52038.0
2020-05-21 09:40:00,105.91,106.13,105.62,106.01,35755.0,96.9254,97.1267,96.66,97.0169,35755.0
2020-05-21 09:45:00,106.08,106.42,105.86,106.41,29141.0,97.081,97.3921,96.8796,97.383,29141.0
2020-05-21 09:50:00,106.39,106.67,106.22,106.35,31204.0,97.3647,97.6209,97.2091,97.3281,31204.0
2020-05-21 09:55:00,106.38,107.92,106.38,107.84,58738.0,97.3555,98.7649,97.3555,98.6917,58738.0
2020-05-21 10:00:00,107.78,108.24,107.76,108.2,82783.0,98.6368,99.0577,98.6185,99.0211,82783.0
2020-05-21 10:05:00,108.25,109.46,108.22,109.09,115671.0,99.0669,100.1742,99.0394,99.8356,115671.0
2020-05-21 10:10:00,109.11,110.17,109.0,109.86,157026.0,99.8539,100.824,99.7533,100.5403,157026.0
2020-05-21 10:15:00,109.88,110.66,109.69,109.8,112233.0,100.5586,101.2724,100.3847,100.4854,112233.0
2020-05-21 10:20:00,109.77,110.63,109.69,110.3,87554.0,100.458,101.245,100.3847,100.943,87554.0
2020-05-21 10:25:00,110.26,110.43,110.0,110.2,55610.0,100.9064,101.062,100.6684,100.8515,55610.0
2020-05-21 10:30:00,110.22,110.85,109.93,110.6,59785.0,100.8698,101.4463,100.6044,101.2175,59785.0
2020-05-21 10:35:00,110.6,110.62,110.25,110.43,55502.0,101.2175,101.2358,100.8972,101.062,55502.0
2020-05-21 10:40:00,110.44,111.32,110.33,111.0,51155.0,101.0711,101.8765,100.9704,101.5836,51155.0
2020-05-21 10:45:00,111.0,111.05,110.57,110.59,41150.0,101.5836,101.6294,101.1901,101.2084,41150.0
2020-05-21 10:50:00,110.59,110.59,109.92,110.25,39995.0,101.2084,101.2084,100.5952,100.8972,39995.0
2020-05-21 10:55:00,110.27,111.46,110.23,111.33,70517.0,100.9155,102.0046,100.8789,101.8856,70517.0
2020-05-21 11:00:00,111.33,111.33,110.49,110.5,40562.0,101.8856,101.8856,101.1169,101.126,40562.0
2020-05-21 11:05:00,110.5,110.68,110.16,110.53,32759.0,101.126,101.2908,100.8149,101.1535,32759.0
2020-05-21 11:10:00,110.5,110.95,110.47,110.56,22915.0,101.126,101.5378,101.0986,101.1809,22915.0
2020-05-21 11:15:00,110.52,110.52,110.07,110.15,38071.0,101.1443,101.1443,100.7325,100.8057,38071.0
2020-05-21 11:20:00,110.18,110.41,109.95,110.21,62550.0,100.8332,101.0437,100.6227,100.8606,62550.0
2020-05-21 11:25:00,110.19,110.61,109.98,110.61,24182.0,100.8423,101.2267,100.6501,101.2267,24182.0
2020-05-21 11:30:00,110.59,111.14,110.52,110.93,50916.0,101.2084,101.7117,101.1443,101.5195,50916.0
2020-05-21 11:35:00,110.89,111.2,110.86,111.2,36277.0,101.4829,101.7666,101.4555,101.7666,36277.0
2020-05-21 11:40:00,111.16,111.46,111.12,111.12,28425.0,101.73,102.0046,101.6934,101.6934,28425.0
2020-05-21 11:45:00,111.14,111.28,111.05,111.06,26064.0,101.7117,101.8399,101.6294,101.6385,26064.0
2020-05-21 11:50:00,111.07,111.5,111.05,111.39,27175.0,101.6477,102.0412,101.6294,101.9405,27175.0
2020-05-21 11:55:00,111.43,111.48,111.18,111.4,32709.0,101.9771,102.0229,101.7483,101.9497,32709.0
2020-05-21 12:00:00,111.42,111.85,111.39,111.43,55280.0,101.968,102.3615,101.9405,101.9771,55280.0
2020-05-21 12:05:00,111.42,111.65,111.21,111.34,81393.0,101.968,102.1785,101.7758,101.8948,81393.0
2020-05-21 12:10:00,111.37,111.38,110.82,110.93,46212.0,101.9222,101.9314,101.4189,101.5195,46212.0
2020-05-21 12:15:00,110.92,110.99,110.5,110.54,39477.0,101.5104,101.5745,101.126,101.1626,39477.0
2020-05-21 12:20:00,110.54,111.0,110.53,110.83,21246.0,101.1626,101.5836,101.1535,101.428,21246.0
2020-05-21 12:25:00,110.86,111.13,110.6,110.6,26862.0,101.4555,101.7026,101.2175,101.2175,26862.0
2020-05-21 12:30:00,110.59,110.64,110.31,110.48,26394.0,101.2084,101.2541,100.9521,101.1077,26394.0
2020-05-21 12:35:00,110.48,110.8,110.39,110.8,55488.0,101.1077,101.4006,101.0254,101.4006,55488.0
2020-05-21 12:40:00,110.77,111.13,110.68,111.03,30001.0,101.3731,101.7026,101.2908,101.6111,30001.0
2020-05-21 12:45:00,110.99,111.43,110.95,111.38,50161.0,101.5745,101.9771,101.5378,101.9314,50161.0
2020-05-21 12:50:00,111.34,111.51,111.19,111.36,46222.0,101.8948,102.0503,101.7575,101.9131,46222.0
2020-05-21 12:55:00,111.41,111.45,110.88,110.96,31435.0,101.9588,101.9954,101.4738,101.547,31435.0
2020-05-21 13:00:00,110.95,111.87,110.9,111.86,54012.0,101.5378,102.3798,101.4921,102.3707,54012.0
2020-05-21 13:05:00,111.88,111.99,111.5,111.61,67017.0,102.389,102.4896,102.0412,102.1419,67017.0
2020-05-21 13:10:00,111.62,111.72,111.43,111.56,30954.0,102.151,102.2425,101.9771,102.0961,30954.0
2020-05-21 13:15:00,111.56,111.88,111.42,111.78,28249.0,102.0961,102.389,101.968,102.2974,28249.0
2020-05-21 13:20:00,111.77,111.84,111.48,111.52,35221.0,102.2883,102.3523,102.0229,102.0595,35221.0
2020-05-21 13:25:00,111.54,111.74,111.48,111.7,23450.0,102.0778,102.2608,102.0229,102.2242,23450.0
2020-05-21 13:30:00,111.67,111.78,111.54,111.73,37544.0,102.1968,102.2974,102.0778,102.2517,37544.0
2020-05-21 13:35:00,111.73,111.98,111.68,111.91,42304.0,102.2517,102.4805,102.2059,102.4164,42304.0
2020-05-21 13:40:00,111.91,112.06,111.83,111.99,40980.0,102.4164,102.5537,102.3432,102.4896,40980.0
2020-05-21 13:45:00,111.96,112.06,111.79,112.0,38532.0,102.4622,102.5537,102.3066,102.4988,38532.0
2020-05-21 13:50:00,112.0,112.15,111.96,112.14,40908.0,102.4988,102.636,102.4622,102.6269,40908.0
2020-05-21 13:55:00,112.13,112.26,111.95,112.02,40441.0,102.6177,102.7367,102.453,102.5171,40441.0
2020-05-21 14:00:00,112.0,112.21,111.97,112.01,38580.0,102.4988,102.691,102.4713,102.5079,38580.0
2020-05-21 14:05:00,112.0,112.23,111.98,112.14,22104.0,102.4988,102.7093,102.4805,102.6269,22104.0
2020-05-21 14:10:00,112.14,112.46,112.11,112.45,26188.0,102.6269,102.9198,102.5994,102.9106,26188.0
2020-05-21 14:15:00,112.43,112.47,112.17,112.28,22855.0,102.8923,102.9289,102.6544,102.755,22855.0
2020-05-21 14:20:00,112.3,112.46,112.29,112.38,27678.0,102.7733,102.9198,102.7642,102.8465,27678.0
2020-05-21 14:25:00,112.36,112.43,112.36,112.42,26120.0,102.8282,102.8923,102.8282,102.8831,26120.0
2020-05-21 14:30:00,112.43,112.89,112.43,112.74,54326.0,102.8923,103.3133,102.8923,103.176,54326.0
2020-05-21 14:35:00,112.73,112.76,112.23,112.58,52976.0,103.1668,103.1943,102.7093,103.0296,52976.0
2020-05-21 14:40:00,112.59,112.71,112.47,112.66,95145.0,103.0387,103.1485,102.9289,103.1028,95145.0
2020-05-21 14:45:00,112.65,112.68,112.46,112.65,50359.0,103.0936,103.1211,102.9198,103.0936,50359.0
2020-05-21 14:50:00,112.66,112.89,112.61,112.89,33747.0,103.1028,103.3133,103.057,103.3133,33747.0
2020-05-21 14:55:00,112.85,113.0,112.78,112.84,54375.0,103.2767,103.4139,103.2126,103.2675,54375.0
2020-05-21 15:00:00,112.87,113.16,112.86,113.05,55352.0,103.295,103.5604,103.2858,103.4597,55352.0
2020-05-21 15:05:00,113.02,113.1,112.94,113.04,35841.0,103.4322,103.5055,103.359,103.4505,35841.0
2020-05-21 15:10:00,113.02,113.05,112.8,113.04,55692.0,103.4322,103.4597,103.2309,103.4505,55692.0
2020-05-21 15:15:00,113.05,113.14,112.98,113.06,24764.0,103.4597,103.5421,103.3956,103.4689,24764.0
2020-05-21 15:20:00,113.04,113.07,112.78,112.78,41138.0,103.4505,103.478,103.2126,103.2126,41138.0
2020-05-21 15:25:00,112.81,112.99,112.8,112.98,61250.0,103.2401,103.4048,103.2309,103.3956,61250.0
2020-05-21 15:30:00,112.98,113.03,112.86,113.01,111178.0,103.3956,103.4414,103.2858,103.4231,111178.0
2020-05-21 15:35:00,113.0,113.03,112.64,112.95,98086.0,103.4139,103.4414,103.0845,103.3682,98086.0
2020-05-21 15:40:00,112.95,113.11,112.75,113.11,69743.0,103.3682,103.5146,103.1852,103.5146,69743.0
2020-05-21 15:45:00,113.12,113.25,112.95,113.21,74643.0,103.5238,103.6427,103.3682,103.6061,74643.0
2020-05-21 15:50:00,113.29,113.48,112.98,113.03,133397.0,103.6793,103.8532,103.3956,103.4414,133397.0
2020-05-21 15:55:00,113.02,113.14,112.95,113.09,239846.0,103.4322,103.5421,103.3682,103.4963,239846.0
2020-05-22 09:30:00,113.12,113.52,112.75,113.35,77308.0,103.5238,103.8898,103.1852,103.7343,77308.0
2020-05-22 09:35:00,113.54,113.87,112.96,113.08,70687.0,103.9081,104.2101,103.3773,103.4872,70687.0
2020-05-22 09:40:00,112.96,113.16,112.2,112.65,74350.0,103.3773,103.5604,102.6818,103.0936,74350.0
2020-05-22 09:45:00,112.64,113.23,112.57,113.23,32532.0,103.0845,103.6244,103.0204,103.6244,32532.0
2020-05-22 09:50:00,113.27,113.29,112.82,113.0,54620.0,103.661,103.6793,103.2492,103.4139,54620.0
2020-05-22 09:55:00,113.09,113.42,112.86,113.0,40995.0,103.4963,103.7983,103.2858,103.4139,40995.0
2020-05-22 10:00:00,113.0,113.13,112.49,112.96,78972.0,103.4139,103.5329,102.9472,103.3773,78972.0
2020-05-22 10:05:00,112.98,113.23,112.84,113.09,36572.0,103.3956,103.6244,103.2675,103.4963,36572.0
2020-05-22 10:10:00,113.14,113.24,112.78,112.88,62324.0,103.5421,103.6336,103.2126,103.3041,62324.0
2020-05-22 10:15:00,112.85,113.23,112.82,113.01,45762.0,103.2767,103.6244,103.2492,103.4231,45762.0
2020-05-22 10:20:00,113.03,113.22,112.91,113.18,20020.0,103.4414,103.6153,103.3316,103.5787,20020.0
2020-05-22 10:25:00,113.17,113.27,113.06,113.27,15952.0,103.5695,103.661,103.4689,103.661,15952.0
2020-05-22 10:30:00,113.24,113.71,113.21,113.7,21246.0,103.6336,104.0637,103.6061,104.0546,21246.0
2020-05-22 10:35:00,113.66,113.82,113.55,113.65,25895.0,104.018,104.1644,103.9173,104.0088,25895.0
2020-05-22 10:40:00,113.68,113.71,113.06,113.27,30359.0,104.0363,104.0637,103.4689,103.661,30359.0
2020-05-22 10:45:00,113.27,113.37,112.94,112.98,39942.0,103.661,103.7526,103.359,103.3956,39942.0
2020-05-22 10:50:00,112.98,113.23,112.97,113.15,42311.0,103.3956,103.6244,103.3865,103.5512,42311.0
2020-05-22 10:55:00,113.15,113.47,113.04,113.43,63600.0,103.5512,103.8441,103.4505,103.8075,63600.0
2020-05-22 11:00:00,113.42,113.77,113.37,113.74,29725.0,103.7983,104.1186,103.7526,104.0912,29725.0
2020-05-22 11:05:00,113.77,114.29,113.77,114.21,56117.0,104.1186,104.5945,104.1186,104.5213,56117.0
2020-05-22 11:10:00,114.22,114.22,113.91,114.0,27816.0,104.5304,104.5304,104.2467,104.3291,27816.0
2020-05-22 11:15:00,114.03,114.36,114.02,114.25,28704.0,104.3566,104.6586,104.3474,104.5579,28704.0
2020-05-22 11:20:00,114.25,114.49,114.2,114.38,35903.0,104.5579,104.7775,104.5121,104.6769,35903.0
2020-05-22 11:25:00,114.29,114.39,114.21,114.23,28639.0,104.5945,104.686,104.5213,104.5396,28639.0
2020-05-22 11:30:00,114.23,114.28,114.08,114.23,22241.0,104.5396,104.5854,104.4023,104.5396,22241.0
2020-05-22 11:35:00,114.22,114.29,113.83,113.89,32925.0,104.5304,104.5945,104.1735,104.2284,32925.0
2020-05-22 11:40:00,113.89,113.92,113.63,113.73,71244.0,104.2284,104.2559,103.9905,104.082,71244.0
2020-05-22 11:45:00,113.7,114.1,113.7,114.1,27172.0,104.0546,104.4206,104.0546,104.4206,27172.0
2020-05-22 11:50:00,114.09,114.18,113.98,114.06,13200.0,104.4115,104.4938,104.3108,104.384,13200.0
2020-05-22 11:55:00,114.03,114.04,113.7,113.87,34379.0,104.3566,104.3657,104.0546,104.2101,34379.0
2020-05-22 12:00:00,113.91,114.11,113.9,114.09,38937.0,104.2467,104.4298,104.2376,104.4115,38937.0
2020-05-22 12:05:00,114.08,114.09,113.91,114.05,35277.0,104.4023,104.4115,104.2467,104.3749,35277.0
2020-05-22 12:10:00,114.03,114.09,113.79,113.92,19006.0,104.3566,104.4115,104.1369,104.2559,19006.0
2020-05-22 12:15:00,113.91,114.02,113.73,113.98,53196.0,104.2467,104.3474,104.082,104.3108,53196.0
2020-05-22 12:20:00,113.99,114.19,113.82,114.09,20446.0,104.32,104.503,104.1644,104.4115,20446.0
2020-05-22 12:25:00,114.09,114.3,114.0,114.25,34805.0,104.4115,104.6037,104.3291,104.5579,34805.0
2020-05-22 12:30:00,114.25,114.43,114.12,114.33,17843.0,104.5579,104.7226,104.4389,104.6311,17843.0
2020-05-22 12:35:00,114.37,114.71,114.32,114.57,41580.0,104.6677,104.9789,104.622,104.8508,41580.0
2020-05-22 12:40:00,114.55,114.77,114.51,114.64,23688.0,104.8325,105.0338,104.7958,104.9148,23688.0
2020-05-22 12:45:00,114.64,114.79,114.59,114.68,14533.0,104.9148,105.0521,104.8691,104.9514,14533.0
2020-05-22 12:50:00,114.66,114.76,114.6,114.63,23086.0,104.9331,105.0246,104.8782,104.9057,23086.0
2020-05-22 12:55:00,114.67,114.88,114.67,114.86,43427.0,104.9423,105.1345,104.9423,105.1162,43427.0
2020-05-22 13:00:00,114.86,114.93,114.71,114.89,35389.0,105.1162,105.1802,104.9789,105.1436,35389.0
2020-05-22 13:05:00,114.84,114.88,114.74,114.86,26039.0,105.0979,105.1345,105.0063,105.1162,26039.0
2020-05-22 13:10:00,114.87,114.94,114.82,114.85,20540.0,105.1253,105.1894,105.0795,105.107,20540.0
2020-05-22 13:15:00,114.88,115.07,114.85,115.04,35283.0,105.1345,105.3083,105.107,105.2809,35283.0
2020-05-22 13:20:00,115.03,115.32,114.98,115.23,25755.0,105.2717,105.5371,105.226,105.4548,25755.0
2020-05-22 13:25:00,115.19,115.19,114.96,115.1,27760.0,105.4182,105.4182,105.2077,105.3358,27760.0
2020-05-22 13:30:00,115.11,115.36,115.11,115.3,27398.0,105.3449,105.5737,105.3449,105.5188,27398.0
2020-05-22 13:35:00,115.3,115.48,115.27,115.46,27381.0,105.5188,105.6836,105.4914,105.6653,27381.0
2020-05-22 13:40:00,115.44,115.45,115.23,115.31,22237.0,105.647,105.6561,105.4548,105.528,22237.0
2020-05-22 13:45:00,115.33,115.66,115.33,115.54,27693.0,105.5463,105.8483,105.5463,105.7385,27693.0
2020-05-22 13:50:00,115.56,115.79,115.51,115.73,40379.0,105.7568,105.9673,105.711,105.9123,40379.0
2020-05-22 13:55:00,115.78,116.07,115.71,115.94,42247.0,105.9581,106.2235,105.894,106.1045,42247.0
2020-05-22 14:00:00,115.98,116.32,115.98,116.24,27865.0,106.1411,106.4523,106.1411,106.3791,27865.0
2020-05-22 14:05:00,116.27,116.68,116.27,116.68,41000.0,106.4065,106.7818,106.4065,106.7818,41000.0
2020-05-22 14:10:00,116.67,116.75,116.36,116.46,29842.0,106.7726,106.8458,106.4889,106.5804,29842.0
2020-05-22 14:15:00,116.5,116.61,116.31,116.43,26963.0,106.617,106.7177,106.4431,106.553,26963.0
2020-05-22 14:20:00,116.44,116.64,116.41,116.52,31933.0,106.5621,106.7452,106.5347,106.6353,31933.0
2020-05-22 14:25:00,116.53,116.69,116.42,116.61,28415.0,106.6445,106.7909,106.5438,106.7177,28415.0
2020-05-22 14:30:00,116.61,116.73,116.54,116.7,32816.0,106.7177,106.8275,106.6536,106.8001,32816.0
2020-05-22 14:35:00,116.68,116.89,116.53,116.89,23463.0,106.7818,106.9739,106.6445,106.9739,23463.0
2020-05-22 14:40:00,116.87,117.12,116.57,116.78,68161.0,106.9556,107.1844,106.6811,106.8733,68161.0
2020-05-22 14:45:00,116.76,116.86,116.75,116.84,46138.0,106.855,106.9465,106.8458,106.9282,46138.0
2020-05-22 14:50:00,116.81,117.1,116.8,117.0,44495.0,106.9007,107.1661,106.8916,107.0746,44495.0
2020-05-22 14:55:00,117.0,117.05,116.69,116.74,48685.0,107.0746,107.1204,106.7909,106.8367,48685.0
2020-05-22 15:00:00,116.72,117.06,116.63,116.93,43632.0,106.8184,107.1295,106.736,107.0106,43632.0
2020-05-22 15:05:00,116.91,117.2,116.81,117.13,58598.0,106.9922,107.2576,106.9007,107.1936,58598.0
2020-05-22 15:10:00,117.17,117.32,117.1,117.17,40018.0,107.2302,107.3675,107.1661,107.2302,40018.0
2020-05-22 15:15:00,117.16,117.37,117.16,117.26,46867.0,107.221,107.4132,107.221,107.3126,46867.0
2020-05-22 15:20:00,117.27,117.28,116.75,117.09,50522.0,107.3217,107.3309,106.8458,107.157,50522.0
2020-05-22 15:25:00,117.06,117.06,116.83,116.99,60534.0,107.1295,107.1295,106.919,107.0655,60534.0
2020-05-22 15:30:00,116.99,117.23,116.87,116.96,61062.0,107.0655,107.2851,106.9556,107.038,61062.0
2020-05-22 15:35:00,116.93,116.93,116.63,116.78,53304.0,107.0106,107.0106,106.736,106.8733,53304.0
2020-05-22 15:40:00,116.79,116.96,116.67,116.88,139509.0,106.8824,107.038,106.7726,106.9648,139509.0
2020-05-22 15:45:00,116.9,117.32,116.85,117.27,73049.0,106.9831,107.3675,106.9373,107.3217,73049.0
2020-05-22 15:50:00,117.31,117.37,116.76,116.86,168401.0,107.3583,107.4132,106.855,106.9465,168401.0
2020-05-22 15:55:00,116.86,117.09,116.8,116.96,248285.0,106.9465,107.157,106.8916,107.038,248285.0
2020-05-26 09:30:00,121.16,122.68,120.41,121.56,106769.0,110.8817,112.2728,110.1953,111.2478,106769.0
2020-05-26 09:35:00,121.59,121.78,120.12,120.36,97499.0,111.2752,111.4491,109.9299,110.1496,97499.0
2020-05-26 09:40:00,120.46,120.91,120.22,120.91,93965.0,110.2411,110.6529,110.0215,110.6529,93965.0
2020-05-26 09:45:00,120.81,120.94,120.3,120.82,82036.0,110.5614,110.6804,110.0947,110.5706,82036.0
2020-05-26 09:50:00,120.82,120.99,120.53,120.65,55035.0,110.5706,110.7261,110.3052,110.415,55035.0
2020-05-26 09:55:00,120.62,120.8,120.34,120.41,59775.0,110.3875,110.5522,110.1313,110.1953,59775.0
2020-05-26 10:00:00,120.42,120.44,120.01,120.3,72468.0,110.2045,110.2228,109.8293,110.0947,72468.0
2020-05-26 10:05:00,120.27,120.31,119.76,120.0,100216.0,110.0672,110.1038,109.6005,109.8201,100216.0
2020-05-26 10:10:00,119.98,120.12,119.96,120.01,53795.0,109.8018,109.9299,109.7835,109.8293,53795.0
2020-05-26 10:15:00,120.03,120.04,119.82,119.88,86562.0,109.8476,109.8567,109.6554,109.7103,86562.0
2020-05-26 10:20:00,119.9,119.97,119.44,119.74,36715.0,109.7286,109.7927,109.3076,109.5822,36715.0
2020-05-26 10:25:00,119.73,120.0,119.68,119.93,90708.0,109.573,109.8201,109.5273,109.7561,90708.0
2020-05-26 10:30:00,119.91,119.96,119.35,119.4,36292.0,109.7378,109.7835,109.2253,109.271,36292.0
2020-05-26 10:35:00,119.48,119.83,119.37,119.72,41956.0,109.3442,109.6645,109.2436,109.5639,41956.0
2020-05-26 10:40:00,119.75,119.96,119.75,119.77,44008.0,109.5913,109.7835,109.5913,109.6096,44008.0
2020-05-26 10:45:00,119.75,119.86,119.45,119.49,42723.0,109.5913,109.692,109.3168,109.3534,42723.0
2020-05-26 10:50:00,119.51,120.46,119.51,120.08,23213.0,109.3717,110.2411,109.3717,109.8933,23213.0
2020-05-26 10:55:00,120.06,120.22,119.95,120.16,23362.0,109.875,110.0215,109.7744,109.9665,23362.0
2020-05-26 11:00:00,120.19,120.62,120.13,120.56,14276.0,109.994,110.3875,109.9391,110.3326,14276.0
2020-05-26 11:05:00,120.59,120.92,120.36,120.36,17604.0,110.3601,110.6621,110.1496,110.1496,17604.0
2020-05-26 11:10:00,120.36,120.39,120.15,120.15,16363.0,110.1496,110.177,109.9574,109.9574,16363.0
2020-05-26 11:15:00,120.21,120.24,119.85,119.91,24956.0,110.0123,110.0398,109.6828,109.7378,24956.0
2020-05-26 11:20:00,119.88,120.04,119.53,119.65,16537.0,109.7103,109.8567,109.39,109.4998,16537.0
2020-05-26 11:25:00,119.64,119.79,119.41,119.68,36761.0,109.4907,109.6279,109.2802,109.5273,36761.0
2020-05-26 11:30:00,119.69,119.8,119.54,119.54,18970.0,109.5364,109.6371,109.3991,109.3991,18970.0
2020-05-26 11:35:00,119.55,119.65,119.21,119.34,21688.0,109.4083,109.4998,109.0971,109.2161,21688.0
2020-05-26 11:40:00,119.38,119.46,119.21,119.26,19369.0,109.2527,109.3259,109.0971,109.1429,19369.0
2020-05-26 11:45:00,119.3,119.38,119.13,119.23,12148.0,109.1795,109.2527,109.0239,109.1154,12148.0
2020-05-26 11:50:00,119.25,119.47,119.2,119.2,14072.0,109.1337,109.3351,109.088,109.088,14072.0
2020-05-26 11:55:00,119.15,119.24,118.97,119.18,14507.0,109.0422,109.1246,108.8775,109.0697,14507.0
2020-05-26 12:00:00,119.2,119.21,118.99,118.99,19925.0,109.088,109.0971,108.8958,108.8958,19925.0
2020-05-26 12:05:00,119.04,119.16,118.84,118.96,16996.0,108.9416,109.0514,108.7585,108.8683,16996.0
2020-05-26 12:10:00,118.97,119.21,118.96,119.12,15240.0,108.8775,109.0971,108.8683,109.0148,15240.0
2020-05-26 12:15:00,119.15,119.16,119.01,119.1,13973.0,109.0422,109.0514,108.9141,108.9965,13973.0
2020-05-26 12:20:00,119.08,119.18,118.84,118.86,18846.0,108.9782,109.0697,108.7585,108.7768,18846.0
2020-05-26 12:25:00,118.88,119.24,118.88,119.17,16659.0,108.7951,109.1246,108.7951,109.0605,16659.0
2020-05-26 12:30:00,119.15,119.17,118.96,119.08,16194.0,109.0422,109.0605,108.8683,108.9782,16194.0
2020-05-26 12:35:00,119.08,119.39,119.08,119.32,13034.0,108.9782,109.2619,108.9782,109.1978,13034.0
2020-05-26 12:40:00,119.32,119.81,119.32,119.61,31384.0,109.1978,109.6462,109.1978,109.4632,31384.0
2020-05-26 12:45:00,119.59,119.59,119.27,119.28,46808.0,109.4449,109.4449,109.152,109.1612,46808.0
2020-05-26 12:50:00,119.31,119.34,119.2,119.27,48796.0,109.1886,109.2161,109.088,109.152,48796.0
2020-05-26 12:55:00,119.26,119.33,119.09,119.19,12525.0,109.1429,109.207,108.9873,109.0788,12525.0
2020-05-26 13:00:00,119.24,119.38,118.94,119.31,47053.0,109.1246,109.2527,108.85,109.1886,47053.0
2020-05-26 13:05:00,119.29,119.39,119.08,119.34,43293.0,109.1703,109.2619,108.9782,109.2161,43293.0
2020-05-26 13:10:00,119.33,119.97,119.33,119.97,18423.0,109.207,109.7927,109.207,109.7927,18423.0
2020-05-26 13:15:00,119.94,120.09,119.87,120.02,17833.0,109.7652,109.9025,109.7011,109.8384,17833.0
2020-05-26 13:20:00,120.09,120.2,120.02,120.06,14713.0,109.9025,110.0031,109.8384,109.875,14713.0
2020-05-26 13:25:00,120.12,120.28,120.09,120.15,19504.0,109.9299,110.0764,109.9025,109.9574,19504.0
2020-05-26 13:30:00,120.14,120.16,120.03,120.09,15221.0,109.9482,109.9665,109.8476,109.9025,15221.0
2020-05-26 13:35:00,120.09,120.15,119.84,119.85,15531.0,109.9025,109.9574,109.6737,109.6828,15531.0
2020-05-26 13:40:00,119.83,119.9,119.71,119.9,10468.0,109.6645,109.7286,109.5547,109.7286,10468.0
2020-05-26 13:45:00,119.9,119.97,119.78,119.87,20137.0,109.7286,109.7927,109.6188,109.7011,20137.0
2020-05-26 13:50:00,119.92,119.93,119.71,119.73,13447.0,109.7469,109.7561,109.5547,109.573,13447.0
2020-05-26 13:55:00,119.71,119.96,119.65,119.68,37572.0,109.5547,109.7835,109.4998,109.5273,37572.0
2020-05-26 14:00:00,119.69,119.92,119.66,119.75,18531.0,109.5364,109.7469,109.509,109.5913,18531.0
2020-05-26 14:05:00,119.8,120.01,119.79,120.01,42445.0,109.6371,109.8293,109.6279,109.8293,42445.0
2020-05-26 14:10:00,120.06,120.08,119.9,120.07,25834.0,109.875,109.8933,109.7286,109.8842,25834.0
2020-05-26 14:15:00,120.04,120.43,120.03,120.39,26289.0,109.8567,110.2136,109.8476,110.177,26289.0
2020-05-26 14:20:00,120.4,120.71,120.35,120.39,43604.0,110.1862,110.4699,110.1404,110.177,43604.0
2020-05-26 14:25:00,120.44,120.6,120.19,120.36,29565.0,110.2228,110.3692,109.994,110.1496,29565.0
2020-05-26 14:30:00,120.39,120.39,120.18,120.27,29505.0,110.177,110.177,109.9848,110.0672,29505.0
2020-05-26 14:35:00,120.29,120.42,120.19,120.19,24871.0,110.0855,110.2045,109.994,109.994,24871.0
2020-05-26 14:40:00,120.18,120.18,119.77,119.81,14372.0,109.9848,109.9848,109.6096,109.6462,14372.0
2020-05-26 14:45:00,119.85,119.94,119.8,119.92,17085.0,109.6828,109.7652,109.6371,109.7469,17085.0
2020-05-26 14:50:00,119.95,120.01,119.78,119.8,25520.0,109.7744,109.8293,109.6188,109.6371,25520.0
2020-05-26 14:55:00,119.78,120.17,119.73,120.08,19967.0,109.6188,109.9757,109.573,109.8933,19967.0
2020-05-26 15:00:00,120.15,120.15,119.69,119.72,25293.0,109.9574,109.9574,109.5364,109.5639,25293.0
2020-05-26 15:05:00,119.68,119.98,119.61,119.86,16800.0,109.5273,109.8018,109.4632,109.692,16800.0
2020-05-26 15:10:00,119.85,120.15,119.84,120.04,25798.0,109.6828,109.9574,109.6737,109.8567,25798.0
2020-05-26 15:15:00,120.05,120.36,119.93,120.28,27481.0,109.8659,110.1496,109.7561,110.0764,27481.0
2020-05-26 15:20:00,120.31,120.61,120.25,120.58,39445.0,110.1038,110.3784,110.0489,110.3509,39445.0
2020-05-26 15:25:00,120.56,120.56,120.34,120.35,39501.0,110.3326,110.3326,110.1313,110.1404,39501.0
2020-05-26 15:30:00,120.34,120.46,119.87,119.97,44481.0,110.1313,110.2411,109.7011,109.7927,44481.0
2020-05-26 15:35:00,120.08,120.12,119.61,119.61,47942.0,109.8933,109.9299,109.4632,109.4632,47942.0
2020-05-26 15:40:00,119.59,119.68,118.85,118.95,55966.0,109.4449,109.5273,108.7677,108.8592,55966.0
2020-05-26 15:45:00,118.96,119.1,118.74,118.74,53964.0,108.8683,108.9965,108.667,108.667,53964.0
2020-05-26 15:50:00,118.69,118.91,118.27,118.33,108484.0,108.6212,108.8226,108.2369,108.2918,108484.0
2020-05-26 15:55:00,118.31,118.47,118.12,118.32,190113.0,108.2735,108.4199,108.0996,108.2826,190113.0
2020-05-27 09:30:00,122.42,122.71,121.12,122.39,58371.0,112.0348,112.3002,110.8451,112.0074,58371.0
2020-05-27 09:35:00,122.24,123.59,122.03,122.41,33956.0,111.8701,113.1056,111.6779,112.0257,33956.0
2020-05-27 09:40:00,122.36,122.49,122.01,122.31,25534.0,111.9799,112.0989,111.6596,111.9342,25534.0
2020-05-27 09:45:00,122.31,122.94,122.06,122.18,66348.0,111.9342,112.5107,111.7054,111.8152,66348.0
2020-05-27 09:50:00,122.18,122.2,121.55,121.58,35921.0,111.8152,111.8335,111.2386,111.2661,35921.0
2020-05-27 09:55:00,121.58,121.78,121.25,121.57,41949.0,111.2661,111.4491,110.9641,111.2569,41949.0
2020-05-27 10:00:00,121.52,121.59,120.78,120.95,65046.0,111.2112,111.2752,110.5339,110.6895,65046.0
2020-05-27 10:05:00,120.94,121.34,120.54,120.56,60995.0,110.6804,111.0464,110.3143,110.3326,60995.0
2020-05-27 10:10:00,120.61,121.33,120.51,121.13,47896.0,110.3784,111.0373,110.2869,110.8543,47896.0
2020-05-27 10:15:00,121.18,122.0,121.1,121.99,38874.0,110.9,111.6505,110.8268,111.6413,38874.0
2020-05-27 10:20:00,121.99,122.05,121.22,121.37,37332.0,111.6413,111.6962,110.9366,111.0739,37332.0
2020-05-27 10:25:00,121.38,121.55,120.84,121.01,40736.0,111.083,111.2386,110.5889,110.7444,40736.0
2020-05-27 10:30:00,121.03,121.03,120.47,120.54,26186.0,110.7627,110.7627,110.2502,110.3143,26186.0
2020-05-27 10:35:00,120.56,121.49,120.46,121.41,29291.0,110.3326,111.1837,110.2411,111.1105,29291.0
2020-05-27 10:40:00,121.43,121.44,120.68,120.81,37130.0,111.1288,111.138,110.4424,110.5614,37130.0
2020-05-27 10:45:00,120.8,120.88,120.07,120.21,31336.0,110.5522,110.6255,109.8842,110.0123,31336.0
2020-05-27 10:50:00,120.15,120.7,119.84,120.58,13434.0,109.9574,110.4607,109.6737,110.3509,13434.0
2020-05-27 10:55:00,120.61,121.02,120.52,121.02,16894.0,110.3784,110.7536,110.296,110.7536,16894.0
2020-05-27 11:00:00,121.06,121.84,120.97,121.73,22743.0,110.7902,111.504,110.7078,111.4034,22743.0
2020-05-27 11:05:00,121.67,122.07,121.51,121.86,40771.0,111.3484,111.7145,111.202,111.5223,40771.0
2020-05-27 11:10:00,121.93,122.1,121.66,121.66,30468.0,111.5864,111.742,111.3393,111.3393,30468.0
2020-05-27 11:15:00,121.67,122.01,121.51,121.95,31314.0,111.3484,111.6596,111.202,111.6047,31314.0
2020-05-27 11:20:00,121.91,121.95,121.64,121.76,105628.0,111.5681,111.6047,111.321,111.4308,105628.0
2020-05-27 11:25:00,121.77,122.12,121.68,122.12,17312.0,111.44,111.7603,111.3576,111.7603,17312.0
2020-05-27 11:30:00,122.15,122.67,122.15,122.67,14283.0,111.7877,112.2636,111.7877,112.2636,14283.0
2020-05-27 11:35:00,122.61,122.62,121.74,121.95,17393.0,112.2087,112.2179,111.4125,111.6047,17393.0
2020-05-27 11:40:00,121.93,122.06,121.76,122.05,8650.0,111.5864,111.7054,111.4308,111.6962,8650.0
2020-05-27 11:45:00,122.07,122.57,122.04,122.4,10421.0,111.7145,112.1721,111.6871,112.0165,10421.0
2020-05-27 11:50:00,122.38,122.46,122.22,122.38,18726.0,111.9982,112.0714,111.8518,111.9982,18726.0
2020-05-27 11:55:00,122.35,122.48,122.2,122.4,13136.0,111.9708,112.0897,111.8335,112.0165,13136.0
2020-05-27 12:00:00,122.45,122.48,122.11,122.16,20644.0,112.0623,112.0897,111.7511,111.7969,20644.0
2020-05-27 12:05:00,122.12,122.12,121.72,122.01,8655.0,111.7603,111.7603,111.3942,111.6596,8655.0
2020-05-27 12:10:00,122.06,122.08,121.82,121.84,10744.0,111.7054,111.7237,111.4857,111.504,10744.0
2020-05-27 12:15:00,121.85,122.1,121.83,122.1,9494.0,111.5132,111.742,111.4949,111.742,9494.0
2020-05-27 12:20:00,122.11,122.15,121.96,122.01,11597.0,111.7511,111.7877,111.6138,111.6596,11597.0
2020-05-27 12:25:00,121.99,122.12,121.85,122.0,22492.0,111.6413,111.7603,111.5132,111.6505,22492.0
2020-05-27 12:30:00,121.98,122.03,121.65,121.68,16038.0,111.6321,111.6779,111.3301,111.3576,16038.0
2020-05-27 12:35:00,121.65,121.84,121.57,121.6,30550.0,111.3301,111.504,111.2569,111.2844,30550.0
2020-05-27 12:40:00,121.59,121.59,121.27,121.48,20404.0,111.2752,111.2752,110.9824,111.1746,20404.0
2020-05-27 12:45:00,121.47,121.53,121.32,121.35,37518.0,111.1654,111.2203,111.0281,111.0556,37518.0
2020-05-27 12:50:00,121.37,121.43,121.21,121.32,69747.0,111.0739,111.1288,110.9275,111.0281,69747.0
2020-05-27 12:55:00,121.31,121.43,121.21,121.34,44404.0,111.019,111.1288,110.9275,111.0464,44404.0
2020-05-27 13:00:00,121.38,121.43,121.06,121.43,107629.0,111.083,111.1288,110.7902,111.1288,107629.0
2020-05-27 13:05:00,121.44,121.63,121.39,121.45,17068.0,111.138,111.3118,111.0922,111.1471,17068.0
2020-05-27 13:10:00,121.48,121.61,121.45,121.49,14131.0,111.1746,111.2935,111.1471,111.1837,14131.0
2020-05-27 13:15:00,121.49,121.57,121.32,121.45,30829.0,111.1837,111.2569,111.0281,111.1471,30829.0
2020-05-27 13:20:00,121.53,121.66,121.47,121.61,17258.0,111.2203,111.3393,111.1654,111.2935,17258.0
2020-05-27 13:25:00,121.68,121.74,121.61,121.61,23176.0,111.3576,111.4125,111.2935,111.2935,23176.0
2020-05-27 13:30:00,121.59,121.59,121.15,121.42,47730.0,111.2752,111.2752,110.8726,111.1197,47730.0
2020-05-27 13:35:00,121.41,121.71,121.31,121.67,28228.0,111.1105,111.3851,111.019,111.3484,28228.0
2020-05-27 13:40:00,121.67,121.77,121.49,121.59,31251.0,111.3484,111.44,111.1837,111.2752,31251.0
2020-05-27 13:45:00,121.53,121.6,121.45,121.54,16726.0,111.2203,111.2844,111.1471,111.2295,16726.0
2020-05-27 13:50:00,121.56,121.68,121.54,121.59,29090.0,111.2478,111.3576,111.2295,111.2752,29090.0
2020-05-27 13:55:00,121.59,121.71,121.58,121.64,13866.0,111.2752,111.3851,111.2661,111.321,13866.0
2020-05-27 14:00:00,121.65,121.98,121.64,121.77,15266.0,111.3301,111.6321,111.321,111.44,15266.0
2020-05-27 14:05:00,121.72,121.75,121.57,121.65,18751.0,111.3942,111.4217,111.2569,111.3301,18751.0
2020-05-27 14:10:00,121.67,121.82,121.61,121.77,16829.0,111.3484,111.4857,111.2935,111.44,16829.0
2020-05-27 14:15:00,121.73,121.82,121.69,121.77,13676.0,111.4034,111.4857,111.3667,111.44,13676.0
2020-05-27 14:20:00,121.78,122.0,121.78,121.95,26311.0,111.4491,111.6505,111.4491,111.6047,26311.0
2020-05-27 14:25:00,121.94,122.11,121.83,121.96,16856.0,111.5955,111.7511,111.4949,111.6138,16856.0
2020-05-27 14:30:00,121.94,122.05,121.8,121.99,22633.0,111.5955,111.6962,111.4674,111.6413,22633.0
2020-05-27 14:35:00,121.99,122.16,121.98,122.04,16743.0,111.6413,111.7969,111.6321,111.6871,16743.0
2020-05-27 14:40:00,122.02,122.08,121.98,122.02,26409.0,111.6688,111.7237,111.6321,111.6688,26409.0
2020-05-27 14:45:00,122.0,122.0,121.64,121.75,28214.0,111.6505,111.6505,111.321,111.4217,28214.0
2020-05-27 14:50:00,121.78,121.83,121.67,121.78,14486.0,111.4491,111.4949,111.3484,111.4491,14486.0
2020-05-27 14:55:00,121.75,121.89,121.7,121.85,40284.0,111.4217,111.5498,111.3759,111.5132,40284.0
2020-05-27 15:00:00,121.86,121.87,121.74,121.85,22743.0,111.5223,111.5315,111.4125,111.5132,22743.0
2020-05-27 15:05:00,121.83,121.9,121.77,121.81,31604.0,111.4949,111.5589,111.44,111.4766,31604.0
2020-05-27 15:10:00,121.83,122.02,121.83,121.98,15430.0,111.4949,111.6688,111.4949,111.6321,15430.0
2020-05-27 15:15:00,121.98,122.12,121.95,122.05,19051.0,111.6321,111.7603,111.6047,111.6962,19051.0
2020-05-27 15:20:00,122.05,122.2,121.95,122.02,22227.0,111.6962,111.8335,111.6047,111.6688,22227.0
2020-05-27 15:25:00,121.98,122.1,121.92,121.95,16027.0,111.6321,111.742,111.5772,111.6047,16027.0
2020-05-27 15:30:00,121.94,122.03,121.85,121.92,20526.0,111.5955,111.6779,111.5132,111.5772,20526.0
2020-05-27 15:35:00,121.94,122.1,121.79,122.02,22864.0,111.5955,111.742,111.4583,111.6688,22864.0
2020-05-27 15:40:00,122.01,122.42,122.01,122.31,37445.0,111.6596,112.0348,111.6596,111.9342,37445.0
2020-05-27 15:45:00,122.32,122.47,122.24,122.3,29459.0,111.9433,112.0806,111.8701,111.925,29459.0
2020-05-27 15:50:00,122.33,122.7,122.28,122.6,90369.0,111.9525,112.2911,111.9067,112.1996,90369.0
2020-05-27 15:55:00,122.57,123.13,122.43,122.94,254786.0,112.1721,112.6846,112.044,112.5107,254786.0
2020-05-28 09:30:00,124.87,124.87,123.32,123.78,43803.0,114.277,114.277,112.8585,113.2794,43803.0
2020-05-28 09:35:00,123.75,124.25,122.54,122.77,23161.0,113.252,113.7096,112.1446,112.3551,23161.0
2020-05-28 09:40:00,122.76,123.25,122.1,123.23,20316.0,112.346,112.7944,111.742,112.7761,20316.0
2020-05-28 09:45:00,123.43,123.43,122.68,123.07,23306.0,112.9591,112.9591,112.2728,112.6297,23306.0
2020-05-28 09:50:00,122.96,124.32,122.96,124.1,29398.0,112.529,113.7736,112.529,113.5723,29398.0
2020-05-28 09:55:00,124.05,124.38,123.65,124.22,24664.0,113.5265,113.8285,113.1605,113.6821,24664.0
2020-05-28 10:00:00,124.16,124.18,123.37,123.53,20027.0,113.6272,113.6455,112.9042,113.0507,20027.0
2020-05-28 10:05:00,123.62,123.95,123.35,123.5,30524.0,113.133,113.435,112.8859,113.0232,30524.0
2020-05-28 10:10:00,123.45,124.07,123.45,123.79,22002.0,112.9774,113.5448,112.9774,113.2886,22002.0
2020-05-28 10:15:00,123.8,123.81,123.38,123.38,34956.0,113.2978,113.3069,112.9134,112.9134,34956.0
2020-05-28 10:20:00,123.34,123.58,123.14,123.52,23239.0,112.8768,113.0964,112.6937,113.0415,23239.0
2020-05-28 10:25:00,123.55,123.82,123.49,123.53,27623.0,113.069,113.3161,113.0141,113.0507,27623.0
2020-05-28 10:30:00,123.59,123.69,123.49,123.59,22521.0,113.1056,113.1971,113.0141,113.1056,22521.0
2020-05-28 10:35:00,123.57,123.74,123.14,123.22,18451.0,113.0873,113.2428,112.6937,112.767,18451.0
2020-05-28 10:40:00,123.24,123.41,123.0,123.3,15877.0,112.7853,112.9408,112.5656,112.8402,15877.0
2020-05-28 10:45:00,123.34,123.34,122.75,122.79,14406.0,112.8768,112.8768,112.3368,112.3734,14406.0
2020-05-28 10:50:00,122.75,123.1,122.53,123.03,18663.0,112.3368,112.6571,112.1355,112.5931,18663.0
2020-05-28 10:55:00,123.0,123.04,122.76,122.89,15212.0,112.5656,112.6022,112.346,112.4649,15212.0
2020-05-28 11:00:00,122.91,122.95,122.59,122.76,21159.0,112.4833,112.5199,112.1904,112.346,21159.0
2020-05-28 11:05:00,122.75,123.07,122.44,122.64,23820.0,112.3368,112.6297,112.0531,112.2362,23820.0
2020-05-28 11:10:00,122.64,122.98,122.55,122.97,10003.0,112.2362,112.5473,112.1538,112.5382,10003.0
2020-05-28 11:15:00,123.01,123.36,122.88,123.32,11817.0,112.5748,112.8951,112.4558,112.8585,11817.0
2020-05-28 11:20:00,123.32,123.39,123.1,123.25,10862.0,112.8585,112.9225,112.6571,112.7944,10862.0
2020-05-28 11:25:00,123.27,123.34,123.11,123.34,23538.0,112.8127,112.8768,112.6663,112.8768,23538.0
2020-05-28 11:30:00,123.4,123.52,123.38,123.44,14069.0,112.9317,113.0415,112.9134,112.9683,14069.0
2020-05-28 11:35:00,123.41,123.59,123.35,123.48,12115.0,112.9408,113.1056,112.8859,113.0049,12115.0
2020-05-28 11:40:00,123.44,123.77,123.32,123.36,17878.0,112.9683,113.2703,112.8585,112.8951,17878.0
2020-05-28 11:45:00,123.38,123.63,123.23,123.51,12218.0,112.9134,113.1422,112.7761,113.0324,12218.0
2020-05-28 11:50:00,123.57,123.65,123.21,123.37,10043.0,113.0873,113.1605,112.7578,112.9042,10043.0
2020-05-28 11:55:00,123.45,123.6,123.4,123.43,13561.0,112.9774,113.1147,112.9317,112.9591,13561.0
2020-05-28 12:00:00,123.43,123.44,123.04,123.07,12188.0,112.9591,112.9683,112.6022,112.6297,12188.0
2020-05-28 12:05:00,123.11,123.22,122.97,123.22,8190.0,112.6663,112.767,112.5382,112.767,8190.0
2020-05-28 12:10:00,123.19,123.48,123.11,123.38,16514.0,112.7395,113.0049,112.6663,112.9134,16514.0
2020-05-28 12:15:00,123.34,123.39,123.22,123.28,18332.0,112.8768,112.9225,112.767,112.8219,18332.0
2020-05-28 12:20:00,123.31,123.71,123.31,123.69,15043.0,112.8493,113.2154,112.8493,113.1971,15043.0
2020-05-28 12:25:00,123.7,123.79,123.66,123.74,10593.0,113.2062,113.2886,113.1696,113.2428,10593.0
2020-05-28 12:30:00,123.76,123.84,123.39,123.39,10950.0,113.2611,113.3344,112.9225,112.9225,10950.0
2020-05-28 12:35:00,123.44,123.91,123.43,123.91,5615.0,112.9683,113.3984,112.9591,113.3984,5615.0
2020-05-28 12:40:00,123.9,123.94,123.71,123.71,7243.0,113.3893,113.4259,113.2154,113.2154,7243.0
2020-05-28 12:45:00,123.62,123.76,123.55,123.67,6315.0,113.133,113.2611,113.069,113.1788,6315.0
2020-05-28 12:50:00,123.67,123.78,123.5,123.53,5281.0,113.1788,113.2794,113.0232,113.0507,5281.0
2020-05-28 12:55:00,123.59,123.67,123.42,123.53,10191.0,113.1056,113.1788,112.95,113.0507,10191.0
2020-05-28 13:00:00,123.53,123.58,123.39,123.49,42173.0,113.0507,113.0964,112.9225,113.0141,42173.0
2020-05-28 13:05:00,123.5,123.7,123.46,123.7,13966.0,113.0232,113.2062,112.9866,113.2062,13966.0
2020-05-28 13:10:00,123.66,123.69,123.32,123.44,20417.0,113.1696,113.1971,112.8585,112.9683,20417.0
2020-05-28 13:15:00,123.41,123.45,123.04,123.04,11684.0,112.9408,112.9774,112.6022,112.6022,11684.0
2020-05-28 13:20:00,123.04,123.16,123.0,123.05,25629.0,112.6022,112.712,112.5656,112.6114,25629.0
2020-05-28 13:25:00,123.08,123.5,123.06,123.42,9689.0,112.6388,113.0232,112.6205,112.95,9689.0
2020-05-28 13:30:00,123.39,123.39,123.19,123.33,7149.0,112.9225,112.9225,112.7395,112.8676,7149.0
2020-05-28 13:35:00,123.36,123.38,123.23,123.3,10191.0,112.8951,112.9134,112.7761,112.8402,10191.0
2020-05-28 13:40:00,123.3,123.32,123.21,123.26,6921.0,112.8402,112.8585,112.7578,112.8036,6921.0
2020-05-28 13:45:00,123.26,123.61,123.25,123.61,16156.0,112.8036,113.1239,112.7944,113.1239,16156.0
2020-05-28 13:50:00,123.55,123.76,123.51,123.7,23116.0,113.069,113.2611,113.0324,113.2062,23116.0
2020-05-28 13:55:00,123.69,123.78,123.62,123.67,17825.0,113.1971,113.2794,113.133,113.1788,17825.0
2020-05-28 14:00:00,123.74,123.75,123.6,123.64,13979.0,113.2428,113.252,113.1147,113.1513,13979.0
2020-05-28 14:05:00,123.63,123.8,123.63,123.75,11376.0,113.1422,113.2978,113.1422,113.252,11376.0
2020-05-28 14:10:00,123.74,123.8,123.64,123.72,16799.0,113.2428,113.2978,113.1513,113.2245,16799.0
2020-05-28 14:15:00,123.7,123.89,123.7,123.78,14491.0,113.2062,113.3801,113.2062,113.2794,14491.0
2020-05-28 14:20:00,123.79,123.96,123.78,123.8,14431.0,113.2886,113.4442,113.2794,113.2978,14431.0
2020-05-28 14:25:00,123.76,123.83,123.64,123.7,11700.0,113.2611,113.3252,113.1513,113.2062,11700.0
2020-05-28 14:30:00,123.73,123.78,123.58,123.72,20227.0,113.2337,113.2794,113.0964,113.2245,20227.0
2020-05-28 14:35:00,123.75,123.87,123.51,123.52,10891.0,113.252,113.3618,113.0324,113.0415,10891.0
2020-05-28 14:40:00,123.55,123.55,123.19,123.22,11342.0,113.069,113.069,112.7395,112.767,11342.0
2020-05-28 14:45:00,123.22,123.5,123.18,123.45,19537.0,112.767,113.0232,112.7303,112.9774,19537.0
2020-05-28 14:50:00,123.46,123.46,123.14,123.2,14704.0,112.9866,112.9866,112.6937,112.7487,14704.0
2020-05-28 14:55:00,123.16,123.5,123.05,123.39,20374.0,112.712,113.0232,112.6114,112.9225,20374.0
2020-05-28 15:00:00,123.39,123.54,123.36,123.5,20452.0,112.9225,113.0598,112.8951,113.0232,20452.0
2020-05-28 15:05:00,123.49,123.51,123.38,123.39,15474.0,113.0141,113.0324,112.9134,112.9225,15474.0
2020-05-28 15:10:00,123.35,123.61,123.26,123.6,15804.0,112.8859,113.1239,112.8036,113.1147,15804.0
2020-05-28 15:15:00,123.61,123.62,123.04,123.04,28296.0,113.1239,113.133,112.6022,112.6022,28296.0
2020-05-28 15:20:00,123.06,123.26,122.85,123.22,26751.0,112.6205,112.8036,112.4283,112.767,26751.0
2020-05-28 15:25:00,123.2,123.28,122.9,122.9,20299.0,112.7487,112.8219,112.4741,112.4741,20299.0
2020-05-28 15:30:00,122.94,123.08,122.74,122.92,25955.0,112.5107,112.6388,112.3277,112.4924,25955.0
2020-05-28 15:35:00,122.92,123.16,122.81,123.0,46496.0,112.4924,112.712,112.3917,112.5656,46496.0
2020-05-28 15:40:00,123.0,123.12,122.87,122.97,42515.0,112.5656,112.6754,112.4466,112.5382,42515.0
2020-05-28 15:45:00,122.97,123.19,122.88,122.95,77966.0,112.5382,112.7395,112.4558,112.5199,77966.0
2020-05-28 15:50:00,122.93,123.36,122.8,123.14,112153.0,112.5016,112.8951,112.3826,112.6937,112153.0
2020-05-28 15:55:00,123.18,123.91,123.14,123.71,312961.0,112.7303,113.3984,112.6937,113.2154,312961.0
2020-05-29 09:30:00,122.72,123.2,121.85,122.29,33577.0,112.3094,112.7487,111.5132,111.9158,33577.0
2020-05-29 09:35:00,122.1,122.55,121.89,122.35,34054.0,111.742,112.1538,111.5498,111.9708,34054.0
2020-05-29 09:40:00,122.26,122.81,122.05,122.59,30522.0,111.8884,112.3917,111.6962,112.1904,30522.0
2020-05-29 09:45:00,122.61,123.24,122.53,122.98,40768.0,112.2087,112.7853,112.1355,112.5473,40768.0
2020-05-29 09:50:00,122.98,123.29,122.66,122.94,25815.0,112.5473,112.831,112.2545,112.5107,25815.0
2020-05-29 09:55:00,122.95,123.29,122.67,122.78,31845.0,112.5199,112.831,112.2636,112.3643,31845.0
2020-05-29 10:00:00,122.68,122.96,122.44,122.84,24257.0,112.2728,112.529,112.0531,112.4192,24257.0
2020-05-29 10:05:00,122.78,123.07,122.59,122.59,41484.0,112.3643,112.6297,112.1904,112.1904,41484.0
2020-05-29 10:10:00,122.65,123.68,122.59,123.64,17671.0,112.2453,113.1879,112.1904,113.1513,17671.0
2020-05-29 10:15:00,123.65,123.73,123.37,123.7,10175.0,113.1605,113.2337,112.9042,113.2062,10175.0
2020-05-29 10:20:00,123.75,124.04,123.62,123.76,10079.0,113.252,113.5174,113.133,113.2611,10079.0
2020-05-29 10:25:00,123.48,123.5,122.89,122.98,8852.0,113.0049,113.0232,112.4649,112.5473,8852.0
2020-05-29 10:30:00,123.05,123.14,122.73,122.73,11372.0,112.6114,112.6937,112.3185,112.3185,11372.0
2020-05-29 10:35:00,122.69,122.75,122.38,122.67,18800.0,112.2819,112.3368,111.9982,112.2636,18800.0
2020-05-29 10:40:00,122.7,122.89,122.64,122.77,26862.0,112.2911,112.4649,112.2362,112.3551,26862.0
2020-05-29 10:45:00,122.77,122.88,122.52,122.71,12586.0,112.3551,112.4558,112.1263,112.3002,12586.0
2020-05-29 10:50:00,122.71,122.85,122.55,122.73,13880.0,112.3002,112.4283,112.1538,112.3185,13880.0
2020-05-29 10:55:00,122.73,122.81,122.64,122.66,11400.0,112.3185,112.3917,112.2362,112.2545,11400.0
2020-05-29 11:00:00,122.7,122.89,122.69,122.83,31327.0,112.2911,112.4649,112.2819,112.41,31327.0
2020-05-29 11:05:00,122.84,123.06,122.67,122.68,17603.0,112.4192,112.6205,112.2636,112.2728,17603.0
2020-05-29 11:10:00,122.67,123.03,122.67,123.03,7841.0,112.2636,112.5931,112.2636,112.5931,7841.0
2020-05-29 11:15:00,122.99,123.06,122.49,122.61,13087.0,112.5565,112.6205,112.0989,112.2087,13087.0
2020-05-29 11:20:00,122.6,122.91,122.51,122.88,27622.0,112.1996,112.4833,112.1172,112.4558,27622.0
2020-05-29 11:25:00,122.82,122.86,122.56,122.56,12409.0,112.4009,112.4375,112.1629,112.1629,12409.0
2020-05-29 11:30:00,122.52,122.6,122.32,122.39,9120.0,112.1263,112.1996,111.9433,112.0074,9120.0
2020-05-29 11:35:00,122.37,122.55,122.28,122.31,9131.0,111.9891,112.1538,111.9067,111.9342,9131.0
2020-05-29 11:40:00,122.3,122.37,122.0,122.03,10943.0,111.925,111.9891,111.6505,111.6779,10943.0
2020-05-29 11:45:00,122.01,122.3,122.0,122.23,9175.0,111.6596,111.925,111.6505,111.8609,9175.0
2020-05-29 11:50:00,122.28,122.36,121.92,121.93,4994.0,111.9067,111.9799,111.5772,111.5864,4994.0
2020-05-29 11:55:00,121.97,122.16,121.88,122.04,8861.0,111.623,111.7969,111.5406,111.6871,8861.0
2020-05-29 12:00:00,122.0,122.15,121.85,121.93,7128.0,111.6505,111.7877,111.5132,111.5864,7128.0
2020-05-29 12:05:00,121.85,121.94,121.49,121.61,11330.0,111.5132,111.5955,111.1837,111.2935,11330.0
2020-05-29 12:10:00,121.61,121.64,121.28,121.35,18532.0,111.2935,111.321,110.9915,111.0556,18532.0
2020-05-29 12:15:00,121.32,121.38,121.1,121.1,11726.0,111.0281,111.083,110.8268,110.8268,11726.0
2020-05-29 12:20:00,121.11,121.37,121.06,121.24,13054.0,110.836,111.0739,110.7902,110.9549,13054.0
2020-05-29 12:25:00,121.2,121.42,121.2,121.42,11901.0,110.9183,111.1197,110.9183,111.1197,11901.0
2020-05-29 12:30:00,121.37,121.48,121.28,121.48,7353.0,111.0739,111.1746,110.9915,111.1746,7353.0
2020-05-29 12:35:00,121.48,121.58,121.31,121.51,6743.0,111.1746,111.2661,111.019,111.202,6743.0
2020-05-29 12:40:00,121.54,121.69,121.54,121.62,22016.0,111.2295,111.3667,111.2295,111.3027,22016.0
2020-05-29 12:45:00,121.63,121.68,121.56,121.62,46037.0,111.3118,111.3576,111.2478,111.3027,46037.0
2020-05-29 12:50:00,121.57,121.6,121.37,121.56,34678.0,111.2569,111.2844,111.0739,111.2478,34678.0
2020-05-29 12:55:00,121.54,122.3,121.47,121.98,14832.0,111.2295,111.925,111.1654,111.6321,14832.0
2020-05-29 13:00:00,122.02,122.13,121.97,122.05,11218.0,111.6688,111.7694,111.623,111.6962,11218.0
2020-05-29 13:05:00,122.0,122.06,121.77,121.89,8681.0,111.6505,111.7054,111.44,111.5498,8681.0
2020-05-29 13:10:00,121.92,122.06,121.77,121.95,28211.0,111.5772,111.7054,111.44,111.6047,28211.0
2020-05-29 13:15:00,121.95,122.08,121.57,121.67,14331.0,111.6047,111.7237,111.2569,111.3484,14331.0
2020-05-29 13:20:00,121.68,122.03,121.68,121.96,9912.0,111.3576,111.6779,111.3576,111.6138,9912.0
2020-05-29 13:25:00,121.96,122.1,121.95,121.95,11079.0,111.6138,111.742,111.6047,111.6047,11079.0
2020-05-29 13:30:00,122.04,122.11,121.97,122.08,11443.0,111.6871,111.7511,111.623,111.7237,11443.0
2020-05-29 13:35:00,122.08,122.08,121.82,121.82,13276.0,111.7237,111.7237,111.4857,111.4857,13276.0
2020-05-29 13:40:00,121.83,121.89,121.76,121.78,8887.0,111.4949,111.5498,111.4308,111.4491,8887.0
2020-05-29 13:45:00,121.79,122.06,121.78,121.99,12432.0,111.4583,111.7054,111.4491,111.6413,12432.0
2020-05-29 13:50:00,122.0,122.01,121.69,121.83,12279.0,111.6505,111.6596,111.3667,111.4949,12279.0
2020-05-29 13:55:00,121.84,121.97,121.72,121.72,13211.0,111.504,111.623,111.3942,111.3942,13211.0
2020-05-29 14:00:00,121.72,121.83,121.6,121.64,11258.0,111.3942,111.4949,111.2844,111.321,11258.0
2020-05-29 14:05:00,121.62,122.2,121.56,122.12,17760.0,111.3027,111.8335,111.2478,111.7603,17760.0
2020-05-29 14:10:00,122.12,122.26,121.95,121.98,10002.0,111.7603,111.8884,111.6047,111.6321,10002.0
2020-05-29 14:15:00,122.03,122.1,121.87,122.06,10961.0,111.6779,111.742,111.5315,111.7054,10961.0
2020-05-29 14:20:00,122.19,122.21,122.03,122.06,4665.0,111.8243,111.8426,111.6779,111.7054,4665.0
2020-05-29 14:25:00,122.14,122.44,122.09,122.36,8453.0,111.7786,112.0531,111.7328,111.9799,8453.0
2020-05-29 14:30:00,122.28,122.37,122.1,122.25,13515.0,111.9067,111.9891,111.742,111.8792,13515.0
2020-05-29 14:35:00,122.23,122.36,122.16,122.17,7243.0,111.8609,111.9799,111.7969,111.806,7243.0
2020-05-29 14:40:00,122.24,122.41,122.14,122.14,5926.0,111.8701,112.0257,111.7786,111.7786,5926.0
2020-05-29 14:45:00,122.12,122.22,121.81,121.81,7750.0,111.7603,111.8518,111.4766,111.4766,7750.0
2020-05-29 14:50:00,121.85,121.85,121.29,121.66,27670.0,111.5132,111.5132,111.0007,111.3393,27670.0
2020-05-29 14:55:00,121.7,122.75,121.63,122.64,38966.0,111.3759,112.3368,111.3118,112.2362,38966.0
2020-05-29 15:00:00,122.71,123.19,122.7,123.1,19868.0,112.3002,112.7395,112.2911,112.6571,19868.0
2020-05-29 15:05:00,122.99,123.09,122.81,122.89,15208.0,112.5565,112.648,112.3917,112.4649,15208.0
2020-05-29 15:10:00,123.0,123.12,122.54,122.71,17581.0,112.5656,112.6754,112.1446,112.3002,17581.0
2020-05-29 15:15:00,122.7,122.73,122.44,122.6,10339.0,112.2911,112.3185,112.0531,112.1996,10339.0
2020-05-29 15:20:00,122.59,122.92,122.51,122.92,10436.0,112.1904,112.4924,112.1172,112.4924,10436.0
2020-05-29 15:25:00,122.83,122.83,122.52,122.59,16225.0,112.41,112.41,112.1263,112.1904,16225.0
2020-05-29 15:30:00,122.57,122.87,122.37,122.42,18029.0,112.1721,112.4466,111.9891,112.0348,18029.0
2020-05-29 15:35:00,122.39,122.49,122.0,122.3,24724.0,112.0074,112.0989,111.6505,111.925,24724.0
2020-05-29 15:40:00,122.28,122.34,121.86,122.13,25946.0,111.9067,111.9616,111.5223,111.7694,25946.0
2020-05-29 15:45:00,122.21,122.21,121.56,121.64,28852.0,111.8426,111.8426,111.2478,111.321,28852.0
2020-05-29 15:50:00,121.58,122.43,121.58,122.17,52509.0,111.2661,112.044,111.2661,111.806,52509.0
2020-05-29 15:55:00,122.07,122.34,121.87,121.87,125971.0,111.7145,111.9616,111.5315,111.5315,125971.0
2020-06-01 09:30:00,121.12,121.12,118.74,119.27,109597.0,110.8451,110.8451,108.667,109.152,109597.0
2020-06-01 09:35:00,119.2,119.79,119.05,119.79,38252.0,109.088,109.6279,108.9507,109.6279,38252.0
2020-06-01 09:40:00,119.79,120.28,119.72,120.0,33751.0,109.6279,110.0764,109.5639,109.8201,33751.0
2020-06-01 09:45:00,120.11,120.28,119.62,119.88,51712.0,109.9208,110.0764,109.4724,109.7103,51712.0
2020-06-01 09:50:00,119.85,120.34,119.41,119.49,65605.0,109.6828,110.1313,109.2802,109.3534,65605.0
2020-06-01 09:55:00,119.47,119.54,118.68,118.9,89886.0,109.3351,109.3991,108.6121,108.8134,89886.0
2020-06-01 10:00:00,118.94,119.23,118.55,118.79,30503.0,108.85,109.1154,108.4931,108.7128,30503.0
2020-06-01 10:05:00,118.77,119.45,118.71,119.43,23028.0,108.6945,109.3168,108.6395,109.2985,23028.0
2020-06-01 10:10:00,119.48,119.94,119.45,119.94,18730.0,109.3442,109.7652,109.3168,109.7652,18730.0
2020-06-01 10:15:00,119.85,119.94,119.68,119.84,18070.0,109.6828,109.7652,109.5273,109.6737,18070.0
2020-06-01 10:20:00,119.89,120.12,119.86,120.06,34231.0,109.7194,109.9299,109.692,109.875,34231.0
2020-06-01 10:25:00,120.08,120.18,119.52,119.56,18760.0,109.8933,109.9848,109.3808,109.4174,18760.0
2020-06-01 10:30:00,119.63,119.76,119.48,119.48,14403.0,109.4815,109.6005,109.3442,109.3442,14403.0
2020-06-01 10:35:00,119.47,119.91,119.47,119.81,15813.0,109.3351,109.7378,109.3351,109.6462,15813.0
2020-06-01 10:40:00,119.75,120.01,119.63,120.0,16649.0,109.5913,109.8293,109.4815,109.8201,16649.0
2020-06-01 10:45:00,120.02,120.41,119.94,120.36,24366.0,109.8384,110.1953,109.7652,110.1496,24366.0
2020-06-01 10:50:00,120.39,120.44,119.84,119.84,40650.0,110.177,110.2228,109.6737,109.6737,40650.0
2020-06-01 10:55:00,119.8,120.04,119.54,119.98,27836.0,109.6371,109.8567,109.3991,109.8018,27836.0
2020-06-01 11:00:00,120.0,120.0,119.26,119.26,14799.0,109.8201,109.8201,109.1429,109.1429,14799.0
2020-06-01 11:05:00,119.22,119.51,119.12,119.32,15653.0,109.1063,109.3717,109.0148,109.1978,15653.0
2020-06-01 11:10:00,119.34,119.64,119.34,119.53,11633.0,109.2161,109.4907,109.2161,109.39,11633.0
2020-06-01 11:15:00,119.56,120.19,119.41,120.05,27407.0,109.4174,109.994,109.2802,109.8659,27407.0
2020-06-01 11:20:00,120.04,120.04,119.61,119.61,24182.0,109.8567,109.8567,109.4632,109.4632,24182.0
2020-06-01 11:25:00,119.59,119.73,119.19,119.56,28350.0,109.4449,109.573,109.0788,109.4174,28350.0
2020-06-01 11:30:00,119.6,119.75,119.5,119.63,16584.0,109.454,109.5913,109.3625,109.4815,16584.0
2020-06-01 11:35:00,119.63,119.97,119.58,119.9,9016.0,109.4815,109.7927,109.4357,109.7286,9016.0
2020-06-01 11:40:00,119.92,119.98,119.74,119.78,22722.0,109.7469,109.8018,109.5822,109.6188,22722.0
2020-06-01 11:45:00,119.82,119.88,119.61,119.85,17117.0,109.6554,109.7103,109.4632,109.6828,17117.0
2020-06-01 11:50:00,119.91,119.94,119.78,119.78,12379.0,109.7378,109.7652,109.6188,109.6188,12379.0
2020-06-01 11:55:00,119.78,119.8,119.6,119.8,8757.0,109.6188,109.6371,109.454,109.6371,8757.0
2020-06-01 12:00:00,119.84,119.98,119.78,119.92,17918.0,109.6737,109.8018,109.6188,109.7469,17918.0
2020-06-01 12:05:00,119.94,120.1,119.87,119.88,15601.0,109.7652,109.9116,109.7011,109.7103,15601.0
2020-06-01 12:10:00,119.91,119.99,119.76,119.84,7325.0,109.7378,109.811,109.6005,109.6737,7325.0
2020-06-01 12:15:00,119.84,119.95,119.8,119.8,13288.0,109.6737,109.7744,109.6371,109.6371,13288.0
2020-06-01 12:20:00,119.8,119.94,119.71,119.94,13383.0,109.6371,109.7652,109.5547,109.7652,13383.0
2020-06-01 12:25:00,119.92,119.93,119.74,119.84,10243.0,109.7469,109.7561,109.5822,109.6737,10243.0
2020-06-01 12:30:00,119.85,119.9,119.74,119.74,12796.0,109.6828,109.7286,109.5822,109.5822,12796.0
2020-06-01 12:35:00,119.77,119.96,119.63,119.79,16525.0,109.6096,109.7835,109.4815,109.6279,16525.0
2020-06-01 12:40:00,119.76,119.83,119.58,119.59,9449.0,109.6005,109.6645,109.4357,109.4449,9449.0
2020-06-01 12:45:00,119.58,119.68,119.42,119.61,9842.0,109.4357,109.5273,109.2893,109.4632,9842.0
2020-06-01 12:50:00,119.6,119.69,119.57,119.69,4899.0,109.454,109.5364,109.4266,109.5364,4899.0
2020-06-01 12:55:00,119.69,120.0,119.6,119.99,10822.0,109.5364,109.8201,109.454,109.811,10822.0
2020-06-01 13:00:00,119.96,120.03,119.83,120.02,26157.0,109.7835,109.8476,109.6645,109.8384,26157.0
2020-06-01 13:05:00,119.98,119.99,119.86,119.89,12939.0,109.8018,109.811,109.692,109.7194,12939.0
2020-06-01 13:10:00,119.86,120.08,119.85,120.01,26674.0,109.692,109.8933,109.6828,109.8293,26674.0
2020-06-01 13:15:00,119.99,120.1,119.96,120.01,25223.0,109.811,109.9116,109.7835,109.8293,25223.0
2020-06-01 13:20:00,119.98,120.23,119.98,120.07,6878.0,109.8018,110.0306,109.8018,109.8842,6878.0
2020-06-01 13:25:00,120.15,120.33,120.15,120.15,12988.0,109.9574,110.1221,109.9574,109.9574,12988.0
2020-06-01 13:30:00,120.15,120.15,119.93,119.93,6722.0,109.9574,109.9574,109.7561,109.7561,6722.0
2020-06-01 13:35:00,119.94,120.04,119.85,119.93,22449.0,109.7652,109.8567,109.6828,109.7561,22449.0
2020-06-01 13:40:00,119.95,120.1,119.9,119.98,27258.0,109.7744,109.9116,109.7286,109.8018,27258.0
2020-06-01 13:45:00,119.98,119.98,119.83,119.83,11000.0,109.8018,109.8018,109.6645,109.6645,11000.0
2020-06-01 13:50:00,119.88,119.94,119.73,119.9,19104.0,109.7103,109.7652,109.573,109.7286,19104.0
2020-06-01 13:55:00,119.9,119.91,119.69,119.84,6788.0,109.7286,109.7378,109.5364,109.6737,6788.0
2020-06-01 14:00:00,119.89,119.94,119.76,119.91,7718.0,109.7194,109.7652,109.6005,109.7378,7718.0
2020-06-01 14:05:00,119.93,119.94,119.77,119.79,8513.0,109.7561,109.7652,109.6096,109.6279,8513.0
2020-06-01 14:10:00,119.76,119.88,119.65,119.65,6152.0,109.6005,109.7103,109.4998,109.4998,6152.0
2020-06-01 14:15:00,119.67,119.74,119.61,119.65,12062.0,109.5181,109.5822,109.4632,109.4998,12062.0
2020-06-01 14:20:00,119.66,119.68,119.49,119.59,15287.0,109.509,109.5273,109.3534,109.4449,15287.0
2020-06-01 14:25:00,119.58,119.61,119.36,119.38,10289.0,109.4357,109.4632,109.2344,109.2527,10289.0
2020-06-01 14:30:00,119.34,119.5,119.29,119.42,7517.0,109.2161,109.3625,109.1703,109.2893,7517.0
2020-06-01 14:35:00,119.41,119.59,119.29,119.59,7246.0,109.2802,109.4449,109.1703,109.4449,7246.0
2020-06-01 14:40:00,119.54,119.76,119.5,119.72,3254.0,109.3991,109.6005,109.3625,109.5639,3254.0
2020-06-01 14:45:00,119.74,119.87,119.7,119.77,7379.0,109.5822,109.7011,109.5456,109.6096,7379.0
2020-06-01 14:50:00,119.78,119.94,119.75,119.86,13980.0,109.6188,109.7652,109.5913,109.692,13980.0
2020-06-01 14:55:00,119.89,119.98,119.84,119.88,10687.0,109.7194,109.8018,109.6737,109.7103,10687.0
2020-06-01 15:00:00,119.9,119.99,119.84,119.88,13638.0,109.7286,109.811,109.6737,109.7103,13638.0
2020-06-01 15:05:00,119.92,119.92,119.64,119.77,18903.0,109.7469,109.7469,109.4907,109.6096,18903.0
2020-06-01 15:10:00,119.78,119.97,119.74,119.85,21418.0,109.6188,109.7927,109.5822,109.6828,21418.0
2020-06-01 15:15:00,119.89,119.9,119.67,119.69,11020.0,109.7194,109.7286,109.5181,109.5364,11020.0
2020-06-01 15:20:00,119.67,119.88,119.67,119.71,21378.0,109.5181,109.7103,109.5181,109.5547,21378.0
2020-06-01 15:25:00,119.72,119.84,119.71,119.76,6425.0,109.5639,109.6737,109.5547,109.6005,6425.0
2020-06-01 15:30:00,119.8,119.92,119.73,119.81,20742.0,109.6371,109.7469,109.573,109.6462,20742.0
2020-06-01 15:35:00,119.81,119.87,119.43,119.49,21303.0,109.6462,109.7011,109.2985,109.3534,21303.0
2020-06-01 15:40:00,119.5,119.73,119.4,119.66,22795.0,109.3625,109.573,109.271,109.509,22795.0
2020-06-01 15:45:00,119.62,119.66,119.36,119.5,43973.0,109.4724,109.509,109.2344,109.3625,43973.0
2020-06-01 15:50:00,119.5,119.71,119.43,119.62,61655.0,109.3625,109.5547,109.2985,109.4724,61655.0
2020-06-01 15:55:00,119.62,119.76,119.48,119.55,117130.0,109.4724,109.6005,109.3442,109.4083,117130.0
2020-06-02 09:30:00,117.85,119.21,117.17,118.94,298168.0,107.8525,109.0971,107.2302,108.85,298168.0
2020-06-02 09:35:00,118.94,119.23,118.13,118.68,68870.0,108.85,109.1154,108.1088,108.6121,68870.0
2020-06-02 09:40:00,118.69,119.71,118.39,118.83,82526.0,108.6212,109.5547,108.3467,108.7494,82526.0
2020-06-02 09:45:00,118.71,118.87,117.64,118.58,112583.0,108.6395,108.786,107.6603,108.5206,112583.0
2020-06-02 09:50:00,118.57,119.41,118.41,119.37,38911.0,108.5114,109.2802,108.365,109.2436,38911.0
2020-06-02 09:55:00,119.27,119.6,118.94,119.09,109157.0,109.152,109.454,108.85,108.9873,109157.0
2020-06-02 10:00:00,119.05,120.07,119.03,119.81,132333.0,108.9507,109.8842,108.9324,109.6462,132333.0
2020-06-02 10:05:00,119.81,119.81,118.94,119.54,96315.0,109.6462,109.6462,108.85,109.3991,96315.0
2020-06-02 10:10:00,119.51,119.7,119.41,119.64,36196.0,109.3717,109.5456,109.2802,109.4907,36196.0
2020-06-02 10:15:00,119.66,119.7,119.26,119.27,60944.0,109.509,109.5456,109.1429,109.152,60944.0
2020-06-02 10:20:00,119.24,120.11,119.24,119.98,40668.0,109.1246,109.9208,109.1246,109.8018,40668.0
2020-06-02 10:25:00,120.01,120.37,119.97,120.3,20781.0,109.8293,110.1587,109.7927,110.0947,20781.0
2020-06-02 10:30:00,120.36,120.5,120.08,120.25,46111.0,110.1496,110.2777,109.8933,110.0489,46111.0
2020-06-02 10:35:00,120.29,120.71,120.24,120.71,41999.0,110.0855,110.4699,110.0398,110.4699,41999.0
2020-06-02 10:40:00,120.71,121.63,120.66,120.74,57926.0,110.4699,111.3118,110.4241,110.4973,57926.0
2020-06-02 10:45:00,120.74,121.23,120.63,121.09,29860.0,110.4973,110.9458,110.3967,110.8176,29860.0
2020-06-02 10:50:00,121.05,121.06,120.51,120.8,45107.0,110.781,110.7902,110.2869,110.5522,45107.0
2020-06-02 10:55:00,120.86,121.37,120.85,121.36,39781.0,110.6072,111.0739,110.598,111.0647,39781.0
2020-06-02 11:00:00,121.36,121.64,120.53,120.65,65480.0,111.0647,111.321,110.3052,110.415,65480.0
2020-06-02 11:05:00,120.66,121.01,120.25,120.28,62101.0,110.4241,110.7444,110.0489,110.0764,62101.0
2020-06-02 11:10:00,120.25,120.55,120.04,120.08,37358.0,110.0489,110.3235,109.8567,109.8933,37358.0
2020-06-02 11:15:00,120.04,121.23,119.99,120.93,51675.0,109.8567,110.9458,109.811,110.6712,51675.0
2020-06-02 11:20:00,120.93,120.93,120.55,120.81,39661.0,110.6712,110.6712,110.3235,110.5614,39661.0
2020-06-02 11:25:00,120.79,121.11,120.71,120.96,18155.0,110.5431,110.836,110.4699,110.6987,18155.0
2020-06-02 11:30:00,120.97,121.1,120.69,121.07,16829.0,110.7078,110.8268,110.4516,110.7993,16829.0
2020-06-02 11:35:00,121.1,121.25,120.98,121.16,18193.0,110.8268,110.9641,110.717,110.8817,18193.0
2020-06-02 11:40:00,121.14,121.67,121.14,121.46,20057.0,110.8634,111.3484,110.8634,111.1563,20057.0
2020-06-02 11:45:00,121.43,121.78,121.38,121.72,19046.0,111.1288,111.4491,111.083,111.3942,19046.0
2020-06-02 11:50:00,121.64,121.93,121.5,121.83,26873.0,111.321,111.5864,111.1929,111.4949,26873.0
2020-06-02 11:55:00,121.87,122.09,121.77,122.09,34398.0,111.5315,111.7328,111.44,111.7328,34398.0
2020-06-02 12:00:00,122.05,122.05,121.76,122.0,23415.0,111.6962,111.6962,111.4308,111.6505,23415.0
2020-06-02 12:05:00,121.98,122.09,121.88,121.98,13290.0,111.6321,111.7328,111.5406,111.6321,13290.0
2020-06-02 12:10:00,121.93,122.14,121.89,121.89,35287.0,111.5864,111.7786,111.5498,111.5498,35287.0
2020-06-02 12:15:00,121.9,122.03,121.86,121.91,38399.0,111.5589,111.6779,111.5223,111.5681,38399.0
2020-06-02 12:20:00,121.92,121.95,121.76,121.92,20619.0,111.5772,111.6047,111.4308,111.5772,20619.0
2020-06-02 12:25:00,122.01,122.25,121.98,122.19,10732.0,111.6596,111.8792,111.6321,111.8243,10732.0
2020-06-02 12:30:00,122.2,122.49,122.05,122.47,19406.0,111.8335,112.0989,111.6962,112.0806,19406.0
2020-06-02 12:35:00,122.5,122.52,122.33,122.46,34819.0,112.108,112.1263,111.9525,112.0714,34819.0
2020-06-02 12:40:00,122.48,122.92,122.37,122.78,37448.0,112.0897,112.4924,111.9891,112.3643,37448.0
2020-06-02 12:45:00,122.8,122.88,122.59,122.75,31000.0,112.3826,112.4558,112.1904,112.3368,31000.0
2020-06-02 12:50:00,122.75,122.99,122.75,122.86,39355.0,112.3368,112.5565,112.3368,112.4375,39355.0
2020-06-02 12:55:00,122.87,123.06,122.43,122.53,22600.0,112.4466,112.6205,112.044,112.1355,22600.0
2020-06-02 13:00:00,122.56,122.92,122.56,122.92,24406.0,112.1629,112.4924,112.1629,112.4924,24406.0
2020-06-02 13:05:00,122.85,123.05,122.75,122.8,22350.0,112.4283,112.6114,112.3368,112.3826,22350.0
2020-06-02 13:10:00,122.79,122.9,122.58,122.89,27433.0,112.3734,112.4741,112.1812,112.4649,27433.0
2020-06-02 13:15:00,122.88,123.06,122.73,123.06,13799.0,112.4558,112.6205,112.3185,112.6205,13799.0
2020-06-02 13:20:00,123.11,123.18,122.74,122.83,15653.0,112.6663,112.7303,112.3277,112.41,15653.0
2020-06-02 13:25:00,122.81,122.88,122.63,122.77,10507.0,112.3917,112.4558,112.227,112.3551,10507.0
2020-06-02 13:30:00,122.74,122.84,122.68,122.77,14400.0,112.3277,112.4192,112.2728,112.3551,14400.0
2020-06-02 13:35:00,122.79,122.87,122.54,122.64,22880.0,112.3734,112.4466,112.1446,112.2362,22880.0
2020-06-02 13:40:00,122.65,122.68,122.35,122.5,31249.0,112.2453,112.2728,111.9708,112.108,31249.0
2020-06-02 13:45:00,122.51,122.54,122.25,122.28,26667.0,112.1172,112.1446,111.8792,111.9067,26667.0
2020-06-02 13:50:00,122.25,122.32,122.14,122.3,19594.0,111.8792,111.9433,111.7786,111.925,19594.0
2020-06-02 13:55:00,122.29,122.54,122.27,122.46,14610.0,111.9158,112.1446,111.8975,112.0714,14610.0
2020-06-02 14:00:00,122.35,122.44,122.17,122.29,14892.0,111.9708,112.0531,111.806,111.9158,14892.0
2020-06-02 14:05:00,122.29,122.29,122.05,122.13,17475.0,111.9158,111.9158,111.6962,111.7694,17475.0
2020-06-02 14:10:00,122.14,122.45,122.1,122.45,18625.0,111.7786,112.0623,111.742,112.0623,18625.0
2020-06-02 14:15:00,122.46,122.56,122.1,122.44,83098.0,112.0714,112.1629,111.742,112.0531,83098.0
2020-06-02 14:20:00,122.47,122.47,121.94,122.04,9724.0,112.0806,112.0806,111.5955,111.6871,9724.0
2020-06-02 14:25:00,122.04,122.05,121.62,121.83,14429.0,111.6871,111.6962,111.3027,111.4949,14429.0
2020-06-02 14:30:00,121.85,121.85,121.6,121.69,12018.0,111.5132,111.5132,111.2844,111.3667,12018.0
2020-06-02 14:35:00,121.65,121.82,121.57,121.65,21647.0,111.3301,111.4857,111.2569,111.3301,21647.0
2020-06-02 14:40:00,121.66,121.75,121.48,121.51,17533.0,111.3393,111.4217,111.1746,111.202,17533.0
2020-06-02 14:45:00,121.46,121.7,121.35,121.58,27351.0,111.1563,111.3759,111.0556,111.2661,27351.0
2020-06-02 14:50:00,121.58,121.59,121.41,121.51,33931.0,111.2661,111.2752,111.1105,111.202,33931.0
2020-06-02 14:55:00,121.51,121.7,121.49,121.55,21414.0,111.202,111.3759,111.1837,111.2386,21414.0
2020-06-02 15:00:00,121.56,121.63,121.44,121.63,19676.0,111.2478,111.3118,111.138,111.3118,19676.0
2020-06-02 15:05:00,121.63,121.73,121.41,121.54,24053.0,111.3118,111.4034,111.1105,111.2295,24053.0
2020-06-02 15:10:00,121.54,121.68,121.45,121.56,22132.0,111.2295,111.3576,111.1471,111.2478,22132.0
2020-06-02 15:15:00,121.57,121.69,121.43,121.45,26844.0,111.2569,111.3667,111.1288,111.1471,26844.0
2020-06-02 15:20:00,121.39,121.47,120.95,120.95,34912.0,111.0922,111.1654,110.6895,110.6895,34912.0
2020-06-02 15:25:00,120.95,121.39,120.86,121.38,24612.0,110.6895,111.0922,110.6072,111.083,24612.0
2020-06-02 15:30:00,121.41,121.46,121.22,121.34,29015.0,111.1105,111.1563,110.9366,111.0464,29015.0
2020-06-02 15:35:00,121.37,121.45,121.17,121.33,30702.0,111.0739,111.1471,110.8909,111.0373,30702.0
2020-06-02 15:40:00,121.34,121.35,121.19,121.26,48843.0,111.0464,111.0556,110.9092,110.9732,48843.0
2020-06-02 15:45:00,121.24,121.49,121.18,121.49,48243.0,110.9549,111.1837,110.9,111.1837,48243.0
2020-06-02 15:50:00,121.56,121.91,121.47,121.57,63722.0,111.2478,111.5681,111.1654,111.2569,63722.0
2020-06-02 15:55:00,121.57,121.73,121.48,121.72,124547.0,111.2569,111.4034,111.1746,111.3942,124547.0
2020-06-03 09:30:00,125.0,126.26,123.76,126.03,133062.0,114.396,115.5491,113.2611,115.3386,133062.0
2020-06-03 09:35:00,126.14,126.41,125.84,126.21,47008.0,115.4392,115.6863,115.1647,115.5033,47008.0
2020-06-03 09:40:00,126.3,126.79,126.07,126.79,23809.0,115.5857,116.0341,115.3752,116.0341,23809.0
2020-06-03 09:45:00,126.79,126.87,124.79,125.3,81332.0,116.0341,116.1073,114.2038,114.6705,81332.0
2020-06-03 09:50:00,125.31,125.85,125.13,125.47,29240.0,114.6797,115.1738,114.5149,114.8261,29240.0
2020-06-03 09:55:00,125.43,125.56,125.34,125.56,32807.0,114.7895,114.9084,114.7071,114.9084,32807.0
2020-06-03 10:00:00,125.5,125.6,125.4,125.46,21986.0,114.8535,114.9451,114.762,114.8169,21986.0
2020-06-03 10:05:00,125.46,125.84,125.02,125.03,59805.0,114.8169,115.1647,114.4143,114.4234,59805.0
2020-06-03 10:10:00,125.04,125.59,124.74,125.47,19656.0,114.4326,114.9359,114.158,114.8261,19656.0
2020-06-03 10:15:00,125.43,125.48,125.08,125.26,31500.0,114.7895,114.8352,114.4692,114.6339,31500.0
2020-06-03 10:20:00,125.26,126.0,125.19,125.93,26939.0,114.6339,115.3111,114.5698,115.2471,26939.0
2020-06-03 10:25:00,125.95,126.23,125.77,126.18,47100.0,115.2654,115.5216,115.1006,115.4759,47100.0
2020-06-03 10:30:00,126.16,126.22,125.81,126.13,53916.0,115.4575,115.5125,115.1372,115.4301,53916.0
2020-06-03 10:35:00,126.14,126.47,126.14,126.35,30710.0,115.4392,115.7412,115.4392,115.6314,30710.0
2020-06-03 10:40:00,126.35,126.74,126.18,126.7,54419.0,115.6314,115.9883,115.4759,115.9517,54419.0
2020-06-03 10:45:00,126.69,126.94,126.5,126.9,64248.0,115.9426,116.1714,115.7687,116.1348,64248.0
2020-06-03 10:50:00,126.84,126.9,126.43,126.45,27371.0,116.0799,116.1348,115.7046,115.7229,27371.0
2020-06-03 10:55:00,126.39,126.39,126.0,126.16,28868.0,115.668,115.668,115.3111,115.4575,28868.0
2020-06-03 11:00:00,126.16,126.62,126.15,126.62,31087.0,115.4575,115.8785,115.4484,115.8785,31087.0
2020-06-03 11:05:00,126.63,126.78,126.5,126.66,63960.0,115.8877,116.025,115.7687,115.9151,63960.0
2020-06-03 11:10:00,126.67,127.09,126.66,126.86,38280.0,115.9243,116.3087,115.9151,116.0982,38280.0
2020-06-03 11:15:00,126.85,127.12,126.61,126.77,45166.0,116.089,116.3361,115.8694,116.0158,45166.0
2020-06-03 11:20:00,126.88,127.21,126.88,126.98,23178.0,116.1165,116.4185,116.1165,116.208,23178.0
2020-06-03 11:25:00,126.99,127.2,126.97,127.11,13981.0,116.2171,116.4093,116.1988,116.327,13981.0
2020-06-03 11:30:00,127.12,127.44,127.1,127.36,24111.0,116.3361,116.629,116.3178,116.5557,24111.0
2020-06-03 11:35:00,127.36,127.42,127.21,127.29,12269.0,116.5557,116.6107,116.4185,116.4917,12269.0
2020-06-03 11:40:00,127.29,127.32,127.02,127.05,18392.0,116.4917,116.5191,116.2446,116.272,18392.0
2020-06-03 11:45:00,127.07,127.22,126.98,126.99,17002.0,116.2904,116.4276,116.208,116.2171,17002.0
2020-06-03 11:50:00,127.0,127.07,126.63,127.03,61117.0,116.2263,116.2904,115.8877,116.2537,61117.0
2020-06-03 11:55:00,127.05,127.18,126.95,127.13,23197.0,116.272,116.391,116.1805,116.3453,23197.0
2020-06-03 12:00:00,127.12,127.13,126.76,126.81,23647.0,116.3361,116.3453,116.0066,116.0524,23647.0
2020-06-03 12:05:00,126.83,126.91,126.52,126.82,42085.0,116.0707,116.1439,115.787,116.0616,42085.0
2020-06-03 12:10:00,126.82,127.05,126.72,127.05,100566.0,116.0616,116.272,115.97,116.272,100566.0
2020-06-03 12:15:00,127.05,127.07,126.73,126.82,90148.0,116.272,116.2904,115.9792,116.0616,90148.0
2020-06-03 12:20:00,126.84,126.88,126.68,126.82,22749.0,116.0799,116.1165,115.9334,116.0616,22749.0
2020-06-03 12:25:00,126.83,127.1,126.83,127.1,20078.0,116.0707,116.3178,116.0707,116.3178,20078.0
2020-06-03 12:30:00,127.12,127.62,127.11,127.62,20494.0,116.3361,116.7937,116.327,116.7937,20494.0
2020-06-03 12:35:00,127.64,127.64,127.05,127.06,42985.0,116.812,116.812,116.272,116.2812,42985.0
2020-06-03 12:40:00,127.05,127.09,126.9,126.95,42469.0,116.272,116.3087,116.1348,116.1805,42469.0
2020-06-03 12:45:00,126.98,126.98,126.78,126.85,29495.0,116.208,116.208,116.025,116.089,29495.0
2020-06-03 12:50:00,126.85,127.07,126.85,126.99,15601.0,116.089,116.2904,116.089,116.2171,15601.0
2020-06-03 12:55:00,126.99,126.99,126.71,126.82,49830.0,116.2171,116.2171,115.9609,116.0616,49830.0
2020-06-03 13:00:00,126.8,126.91,126.77,126.85,16243.0,116.0433,116.1439,116.0158,116.089,16243.0
2020-06-03 13:05:00,126.89,126.91,126.8,126.89,23491.0,116.1256,116.1439,116.0433,116.1256,23491.0
2020-06-03 13:10:00,126.86,127.07,126.86,127.07,35652.0,116.0982,116.2904,116.0982,116.2904,35652.0
2020-06-03 13:15:00,127.07,127.21,126.87,126.98,32813.0,116.2904,116.4185,116.1073,116.208,32813.0
2020-06-03 13:20:00,126.98,127.22,126.97,127.06,60231.0,116.208,116.4276,116.1988,116.2812,60231.0
2020-06-03 13:25:00,127.04,127.07,126.66,126.66,47503.0,116.2629,116.2904,115.9151,115.9151,47503.0
2020-06-03 13:30:00,126.57,126.83,126.57,126.81,30226.0,115.8328,116.0707,115.8328,116.0524,30226.0
2020-06-03 13:35:00,126.82,126.92,126.81,126.89,14118.0,116.0616,116.1531,116.0524,116.1256,14118.0
2020-06-03 13:40:00,126.9,127.02,126.83,126.9,31115.0,116.1348,116.2446,116.0707,116.1348,31115.0
2020-06-03 13:45:00,126.9,126.95,126.82,126.84,5145.0,116.1348,116.1805,116.0616,116.0799,5145.0
2020-06-03 13:50:00,126.82,126.84,126.77,126.82,9712.0,116.0616,116.0799,116.0158,116.0616,9712.0
2020-06-03 13:55:00,126.82,126.83,126.71,126.72,9782.0,116.0616,116.0707,115.9609,115.97,9782.0
2020-06-03 14:00:00,126.75,127.15,126.75,127.11,86724.0,115.9975,116.3636,115.9975,116.327,86724.0
2020-06-03 14:05:00,127.11,127.11,126.48,126.58,30774.0,116.327,116.327,115.7504,115.8419,30774.0
2020-06-03 14:10:00,126.64,126.86,126.63,126.85,12884.0,115.8968,116.0982,115.8877,116.089,12884.0
2020-06-03 14:15:00,126.86,127.14,126.84,127.14,59240.0,116.0982,116.3544,116.0799,116.3544,59240.0
2020-06-03 14:20:00,127.16,127.2,126.95,127.03,43617.0,116.3727,116.4093,116.1805,116.2537,43617.0
2020-06-03 14:25:00,127.02,127.02,126.87,126.96,48921.0,116.2446,116.2446,116.1073,116.1897,48921.0
2020-06-03 14:30:00,126.96,127.01,126.78,126.87,37055.0,116.1897,116.2354,116.025,116.1073,37055.0
2020-06-03 14:35:00,126.9,126.95,126.83,126.9,11194.0,116.1348,116.1805,116.0707,116.1348,11194.0
2020-06-03 14:40:00,126.9,126.98,126.86,126.95,12072.0,116.1348,116.208,116.0982,116.1805,12072.0
2020-06-03 14:45:00,126.97,127.01,126.84,126.87,14080.0,116.1988,116.2354,116.0799,116.1073,14080.0
2020-06-03 14:50:00,126.88,126.96,126.85,126.95,14146.0,116.1165,116.1897,116.089,116.1805,14146.0
2020-06-03 14:55:00,126.95,126.96,126.48,126.48,73327.0,116.1805,116.1897,115.7504,115.7504,73327.0
2020-06-03 15:00:00,126.46,126.64,126.44,126.62,17598.0,115.7321,115.8968,115.7138,115.8785,17598.0
2020-06-03 15:05:00,126.6,126.92,126.58,126.86,32490.0,115.8602,116.1531,115.8419,116.0982,32490.0
2020-06-03 15:10:00,126.87,127.01,126.86,126.98,25102.0,116.1073,116.2354,116.0982,116.208,25102.0
2020-06-03 15:15:00,126.95,127.03,126.92,127.02,10843.0,116.1805,116.2537,116.1531,116.2446,10843.0
2020-06-03 15:20:00,126.97,127.11,126.93,127.01,72474.0,116.1988,116.327,116.1622,116.2354,72474.0
2020-06-03 15:25:00,127.03,127.16,126.97,127.15,101145.0,116.2537,116.3727,116.1988,116.3636,101145.0
2020-06-03 15:30:00,127.16,127.4,127.12,127.12,39567.0,116.3727,116.5924,116.3361,116.3361,39567.0
2020-06-03 15:35:00,127.12,127.12,126.77,126.94,62955.0,116.3361,116.3361,116.0158,116.1714,62955.0
2020-06-03 15:40:00,126.93,127.0,126.82,126.87,49987.0,116.1622,116.2263,116.0616,116.1073,49987.0
2020-06-03 15:45:00,126.85,126.85,126.58,126.75,29388.0,116.089,116.089,115.8419,115.9975,29388.0
2020-06-03 15:50:00,126.8,126.92,126.68,126.78,67428.0,116.0433,116.1531,115.9334,116.025,67428.0
2020-06-03 15:55:00,126.77,126.77,126.43,126.45,155987.0,116.0158,116.0158,115.7046,115.7229,155987.0
2020-06-04 09:30:00,125.85,126.45,125.01,126.45,59336.0,115.1738,115.7229,114.4051,115.7229,59336.0
2020-06-04 09:35:00,126.43,126.72,125.76,126.2,46660.0,115.7046,115.97,115.0915,115.4942,46660.0
2020-06-04 09:40:00,126.29,126.73,125.84,126.63,35157.0,115.5765,115.9792,115.1647,115.8877,35157.0
2020-06-04 09:45:00,126.62,126.8,126.3,126.62,59645.0,115.8785,116.0433,115.5857,115.8785,59645.0
2020-06-04 09:50:00,126.61,127.71,126.55,127.52,49918.0,115.8694,116.8761,115.8145,116.7022,49918.0
2020-06-04 09:55:00,127.52,128.87,127.3,128.61,91247.0,116.7022,117.9377,116.5008,117.6997,91247.0
2020-06-04 10:00:00,128.69,129.17,128.32,128.57,80787.0,117.7729,118.2122,117.4343,117.6631,80787.0
2020-06-04 10:05:00,128.53,129.37,128.5,129.36,51210.0,117.6265,118.3952,117.599,118.3861,51210.0
2020-06-04 10:10:00,129.25,130.39,129.0,130.3,104762.0,118.2854,119.3287,118.0566,119.2463,104762.0
2020-06-04 10:15:00,130.29,130.89,129.93,130.55,146511.0,119.2372,119.7863,118.9077,119.4751,146511.0
2020-06-04 10:20:00,130.52,130.69,129.69,130.56,41134.0,119.4477,119.6033,118.6881,119.4843,41134.0
2020-06-04 10:25:00,130.56,131.02,130.45,130.7,58789.0,119.4843,119.9053,119.3836,119.6124,58789.0
2020-06-04 10:30:00,130.65,131.23,130.56,131.21,63722.0,119.5667,120.0974,119.4843,120.0791,63722.0
2020-06-04 10:35:00,131.22,131.72,130.72,130.73,60703.0,120.0883,120.5459,119.6307,119.6399,60703.0
2020-06-04 10:40:00,130.75,131.25,130.72,131.25,17783.0,119.6582,120.1158,119.6307,120.1158,17783.0
2020-06-04 10:45:00,131.26,131.65,131.17,131.55,40719.0,120.1249,120.4818,120.0425,120.3903,40719.0
2020-06-04 10:50:00,131.51,131.93,131.19,131.88,32147.0,120.3537,120.7381,120.0608,120.6923,32147.0
2020-06-04 10:55:00,131.88,132.33,131.77,132.06,34028.0,120.6923,121.1041,120.5916,120.857,34028.0
2020-06-04 11:00:00,132.06,132.15,131.54,131.56,31425.0,120.857,120.9394,120.3811,120.3995,31425.0
2020-06-04 11:05:00,131.56,131.71,131.29,131.29,14845.0,120.3995,120.5367,120.1524,120.1524,14845.0
2020-06-04 11:10:00,131.27,131.47,131.08,131.13,20208.0,120.1341,120.3171,119.9602,120.0059,20208.0
2020-06-04 11:15:00,131.09,131.17,130.59,131.03,26269.0,119.9693,120.0425,119.5117,119.9144,26269.0
2020-06-04 11:20:00,131.04,131.55,130.95,131.42,28819.0,119.9236,120.3903,119.8412,120.2713,28819.0
2020-06-04 11:25:00,131.44,131.57,131.08,131.35,20514.0,120.2896,120.4086,119.9602,120.2073,20514.0
2020-06-04 11:30:00,131.22,131.51,131.16,131.29,15103.0,120.0883,120.3537,120.0334,120.1524,15103.0
2020-06-04 11:35:00,131.29,131.58,131.19,131.46,41106.0,120.1524,120.4178,120.0608,120.3079,41106.0
2020-06-04 11:40:00,131.41,131.48,131.06,131.45,39470.0,120.2622,120.3262,119.9419,120.2988,39470.0
2020-06-04 11:45:00,131.46,131.91,131.45,131.87,47395.0,120.3079,120.7198,120.2988,120.6832,47395.0
2020-06-04 11:50:00,131.88,131.95,131.8,131.87,28915.0,120.6923,120.7564,120.6191,120.6832,28915.0
2020-06-04 11:55:00,131.89,132.72,131.88,132.66,33724.0,120.7015,121.461,120.6923,121.4061,33724.0
2020-06-04 12:00:00,132.7,132.7,132.16,132.28,28852.0,121.4427,121.4427,120.9486,121.0584,28852.0
2020-06-04 12:05:00,132.28,132.51,132.12,132.3,68896.0,121.0584,121.2689,120.9119,121.0767,68896.0
2020-06-04 12:10:00,132.32,132.66,132.19,132.44,71978.0,121.095,121.4061,120.976,121.2048,71978.0
2020-06-04 12:15:00,132.44,132.44,131.81,131.82,13769.0,121.2048,121.2048,120.6282,120.6374,13769.0
2020-06-04 12:20:00,131.88,131.97,131.71,131.94,23087.0,120.6923,120.7747,120.5367,120.7472,23087.0
2020-06-04 12:25:00,131.95,131.95,131.64,131.78,12278.0,120.7564,120.7564,120.4727,120.6008,12278.0
2020-06-04 12:30:00,131.76,131.83,131.52,131.58,30636.0,120.5825,120.6465,120.3628,120.4178,30636.0
2020-06-04 12:35:00,131.57,131.88,131.56,131.84,13040.0,120.4086,120.6923,120.3995,120.6557,13040.0
2020-06-04 12:40:00,131.84,132.03,131.57,131.57,14462.0,120.6557,120.8296,120.4086,120.4086,14462.0
2020-06-04 12:45:00,131.67,131.68,131.26,131.38,9081.0,120.5001,120.5093,120.1249,120.2347,9081.0
2020-06-04 12:50:00,131.38,131.53,131.35,131.46,8712.0,120.2347,120.372,120.2073,120.3079,8712.0
2020-06-04 12:55:00,131.46,131.74,131.37,131.69,20708.0,120.3079,120.5642,120.2256,120.5184,20708.0
2020-06-04 13:00:00,131.69,131.84,131.29,131.4,13324.0,120.5184,120.6557,120.1524,120.253,13324.0
2020-06-04 13:05:00,131.39,131.83,131.39,131.83,12394.0,120.2439,120.6465,120.2439,120.6465,12394.0
2020-06-04 13:10:00,131.81,131.84,131.64,131.71,10330.0,120.6282,120.6557,120.4727,120.5367,10330.0
2020-06-04 13:15:00,131.72,131.91,131.48,131.88,36332.0,120.5459,120.7198,120.3262,120.6923,36332.0
2020-06-04 13:20:00,131.91,131.95,131.19,131.21,30973.0,120.7198,120.7564,120.0608,120.0791,30973.0
2020-06-04 13:25:00,131.28,131.35,131.15,131.18,9583.0,120.1432,120.2073,120.0242,120.0517,9583.0
2020-06-04 13:30:00,131.25,131.43,131.17,131.35,9008.0,120.1158,120.2805,120.0425,120.2073,9008.0
2020-06-04 13:35:00,131.4,131.74,131.39,131.72,11359.0,120.253,120.5642,120.2439,120.5459,11359.0
2020-06-04 13:40:00,131.72,131.89,131.65,131.83,18910.0,120.5459,120.7015,120.4818,120.6465,18910.0
2020-06-04 13:45:00,131.84,131.9,131.7,131.8,11613.0,120.6557,120.7106,120.5276,120.6191,11613.0
2020-06-04 13:50:00,131.78,131.92,131.72,131.87,9454.0,120.6008,120.7289,120.5459,120.6832,9454.0
2020-06-04 13:55:00,131.92,132.13,131.85,131.91,15185.0,120.7289,120.9211,120.6649,120.7198,15185.0
2020-06-04 14:00:00,131.88,132.05,131.73,131.73,8725.0,120.6923,120.8479,120.555,120.555,8725.0
2020-06-04 14:05:00,131.71,131.97,131.68,131.95,12402.0,120.5367,120.7747,120.5093,120.7564,12402.0
2020-06-04 14:10:00,131.91,132.17,131.85,132.13,8040.0,120.7198,120.9577,120.6649,120.9211,8040.0
2020-06-04 14:15:00,132.14,132.36,132.1,132.34,9262.0,120.9303,121.1316,120.8936,121.1133,9262.0
2020-06-04 14:20:00,132.34,132.57,132.29,132.52,37910.0,121.1133,121.3238,121.0675,121.278,37910.0
2020-06-04 14:25:00,132.53,132.68,132.48,132.64,14575.0,121.2872,121.4244,121.2414,121.3878,14575.0
2020-06-04 14:30:00,132.67,132.7,132.41,132.59,33218.0,121.4153,121.4427,121.1773,121.3421,33218.0
2020-06-04 14:35:00,132.55,132.68,132.52,132.67,28430.0,121.3055,121.4244,121.278,121.4153,28430.0
2020-06-04 14:40:00,132.67,132.9,132.59,132.9,62210.0,121.4153,121.6258,121.3421,121.6258,62210.0
2020-06-04 14:45:00,132.89,133.34,132.84,133.29,33648.0,121.6166,122.0285,121.5709,121.9827,33648.0
2020-06-04 14:50:00,133.33,133.56,133.24,133.4,39517.0,122.0193,122.2298,121.9369,122.0834,39517.0
2020-06-04 14:55:00,133.39,133.39,132.7,132.92,31589.0,122.0742,122.0742,121.4427,121.6441,31589.0
2020-06-04 15:00:00,132.92,133.1,132.91,132.96,33583.0,121.6441,121.8088,121.6349,121.6807,33583.0
2020-06-04 15:05:00,132.97,133.17,132.96,133.04,45090.0,121.6898,121.8729,121.6807,121.7539,45090.0
2020-06-04 15:10:00,133.02,133.05,132.79,132.9,45391.0,121.7356,121.7631,121.5251,121.6258,45391.0
2020-06-04 15:15:00,132.86,133.19,132.8,133.17,36089.0,121.5892,121.8912,121.5343,121.8729,36089.0
2020-06-04 15:20:00,133.17,133.39,133.15,133.18,47393.0,121.8729,122.0742,121.8546,121.882,47393.0
2020-06-04 15:25:00,133.17,133.4,133.14,133.36,25167.0,121.8729,122.0834,121.8454,122.0468,25167.0
2020-06-04 15:30:00,133.38,134.01,133.36,133.78,47666.0,122.0651,122.6416,122.0468,122.4311,47666.0
2020-06-04 15:35:00,133.81,133.88,133.68,133.77,75461.0,122.4586,122.5226,122.3396,122.422,75461.0
2020-06-04 15:40:00,133.75,133.86,133.36,133.46,46103.0,122.4037,122.5043,122.0468,122.1383,46103.0
2020-06-04 15:45:00,133.46,133.68,133.39,133.56,38694.0,122.1383,122.3396,122.0742,122.2298,38694.0
2020-06-04 15:50:00,133.6,133.72,133.44,133.49,82091.0,122.2664,122.3762,122.12,122.1657,82091.0
2020-06-04 15:55:00,133.55,134.71,133.5,134.56,285926.0,122.2206,123.2822,122.1749,123.145,285926.0
2020-06-05 09:30:00,142.43,142.51,140.6,140.6,133124.0,130.3473,130.4205,128.6726,128.6726,133124.0
2020-06-05 09:35:00,140.64,140.69,137.17,137.91,181450.0,128.7092,128.7549,125.5335,126.2108,181450.0
2020-06-05 09:40:00,138.02,138.49,136.75,138.44,73429.0,126.3114,126.7416,125.1492,126.6958,73429.0
2020-06-05 09:45:00,138.49,138.71,137.25,138.5,70164.0,126.7416,126.9429,125.6068,126.7507,70164.0
2020-06-05 09:50:00,138.48,138.66,137.12,138.07,42036.0,126.7324,126.8971,125.4878,126.3572,42036.0
2020-06-05 09:55:00,138.09,138.68,137.59,138.18,119888.0,126.3755,126.9154,125.9179,126.4579,119888.0
2020-06-05 10:00:00,138.31,138.79,137.72,138.72,31145.0,126.5768,127.0161,126.0369,126.9521,31145.0
2020-06-05 10:05:00,138.8,139.65,138.64,139.13,49016.0,127.0253,127.8032,126.8788,127.3273,49016.0
2020-06-05 10:10:00,139.18,139.36,137.88,138.55,43730.0,127.373,127.5378,126.1833,126.7965,43730.0
2020-06-05 10:15:00,138.48,139.09,138.08,138.89,63889.0,126.7324,127.2907,126.3663,127.1076,63889.0
2020-06-05 10:20:00,138.83,139.02,138.38,138.45,26180.0,127.0527,127.2266,126.6409,126.705,26180.0
2020-06-05 10:25:00,138.45,138.63,137.77,137.96,32544.0,126.705,126.8697,126.0826,126.2565,32544.0
2020-06-05 10:30:00,137.96,138.12,137.57,137.95,28607.0,126.2565,126.403,125.8996,126.2474,28607.0
2020-06-05 10:35:00,137.96,138.1,137.64,138.05,23919.0,126.2565,126.3846,125.9637,126.3389,23919.0
2020-06-05 10:40:00,138.02,139.03,137.89,138.94,31882.0,126.3114,127.2358,126.1925,127.1534,31882.0
2020-06-05 10:45:00,138.96,139.17,138.88,138.89,38147.0,127.1717,127.3639,127.0985,127.1076,38147.0
2020-06-05 10:50:00,138.89,139.72,138.88,139.57,36054.0,127.1076,127.8672,127.0985,127.7299,36054.0
2020-06-05 10:55:00,139.58,139.72,139.34,139.6,33683.0,127.7391,127.8672,127.5195,127.7574,33683.0
2020-06-05 11:00:00,139.62,140.42,139.57,140.23,40067.0,127.7757,128.5078,127.7299,128.334,40067.0
2020-06-05 11:05:00,140.26,140.54,140.11,140.3,16889.0,128.3614,128.6177,128.2241,128.398,16889.0
2020-06-05 11:10:00,140.38,140.48,140.06,140.14,20842.0,128.4712,128.5627,128.1784,128.2516,20842.0
2020-06-05 11:15:00,140.14,140.14,139.7,139.99,25654.0,128.2516,128.2516,127.8489,128.1143,25654.0
2020-06-05 11:20:00,140.01,140.93,139.93,140.42,49127.0,128.1326,128.9746,128.0594,128.5078,49127.0
2020-06-05 11:25:00,140.43,141.05,140.43,140.85,40433.0,128.517,129.0844,128.517,128.9014,40433.0
2020-06-05 11:30:00,140.98,141.88,140.9,141.37,53881.0,129.0203,129.844,128.9471,129.3772,53881.0
2020-06-05 11:35:00,141.36,141.65,140.9,141.03,18036.0,129.3681,129.6335,128.9471,129.0661,18036.0
2020-06-05 11:40:00,140.98,141.23,140.76,140.8,29977.0,129.0203,129.2491,128.819,128.8556,29977.0
2020-06-05 11:45:00,140.76,141.15,140.71,141.04,36461.0,128.819,129.1759,128.7732,129.0752,36461.0
2020-06-05 11:50:00,141.07,141.15,140.92,141.02,23213.0,129.1027,129.1759,128.9654,129.0569,23213.0
2020-06-05 11:55:00,140.98,141.03,140.82,140.96,18718.0,129.0203,129.0661,128.8739,129.002,18718.0
2020-06-05 12:00:00,141.02,141.45,140.85,141.17,34224.0,129.0569,129.4505,128.9014,129.1942,34224.0
2020-06-05 12:05:00,141.18,141.37,140.97,141.18,36616.0,129.2034,129.3772,129.0112,129.2034,36616.0
2020-06-05 12:10:00,141.23,141.5,140.21,140.21,112635.0,129.2491,129.4962,128.3157,128.3157,112635.0
2020-06-05 12:15:00,140.16,140.54,139.91,140.17,54802.0,128.2699,128.6177,128.0411,128.279,54802.0
2020-06-05 12:20:00,140.16,140.7,140.14,140.41,85392.0,128.2699,128.7641,128.2516,128.4987,85392.0
2020-06-05 12:25:00,140.4,140.99,140.22,140.83,103672.0,128.4895,129.0295,128.3248,128.8831,103672.0
2020-06-05 12:30:00,140.82,141.32,140.69,141.02,88084.0,128.8739,129.3315,128.7549,129.0569,88084.0
2020-06-05 12:35:00,140.98,141.18,140.76,141.09,32363.0,129.0203,129.2034,128.819,129.121,32363.0
2020-06-05 12:40:00,141.09,141.29,140.81,140.81,17160.0,129.121,129.304,128.8648,128.8648,17160.0
2020-06-05 12:45:00,140.87,140.99,140.65,140.8,17878.0,128.9197,129.0295,128.7183,128.8556,17878.0
2020-06-05 12:50:00,140.78,140.81,140.49,140.63,12396.0,128.8373,128.8648,128.5719,128.7,12396.0
2020-06-05 12:55:00,140.62,140.7,140.51,140.56,15887.0,128.6909,128.7641,128.5902,128.636,15887.0
2020-06-05 13:00:00,140.48,140.79,140.36,140.78,15071.0,128.5627,128.8465,128.4529,128.8373,15071.0
2020-06-05 13:05:00,140.75,140.87,140.65,140.74,13557.0,128.8098,128.9197,128.7183,128.8007,13557.0
2020-06-05 13:10:00,140.69,140.76,140.27,140.27,11050.0,128.7549,128.819,128.3706,128.3706,11050.0
2020-06-05 13:15:00,140.29,140.56,140.12,140.17,16723.0,128.3889,128.636,128.2333,128.279,16723.0
2020-06-05 13:20:00,140.23,140.35,140.12,140.31,22051.0,128.334,128.4438,128.2333,128.4072,22051.0
2020-06-05 13:25:00,140.32,140.44,140.13,140.42,29525.0,128.4163,128.5261,128.2424,128.5078,29525.0
2020-06-05 13:30:00,140.44,140.5,140.31,140.45,11440.0,128.5261,128.5811,128.4072,128.5353,11440.0
2020-06-05 13:35:00,140.47,140.79,140.47,140.56,17184.0,128.5536,128.8465,128.5536,128.636,17184.0
2020-06-05 13:40:00,140.57,140.69,140.37,140.52,33131.0,128.6451,128.7549,128.4621,128.5994,33131.0
2020-06-05 13:45:00,140.51,140.76,140.46,140.53,89537.0,128.5902,128.819,128.5444,128.6085,89537.0
2020-06-05 13:50:00,140.55,141.08,140.55,141.08,156977.0,128.6268,129.1118,128.6268,129.1118,156977.0
2020-06-05 13:55:00,141.09,141.09,140.62,140.66,40673.0,129.121,129.121,128.6909,128.7275,40673.0
2020-06-05 14:00:00,140.73,141.41,140.72,141.41,64433.0,128.7915,129.4139,128.7824,129.4139,64433.0
2020-06-05 14:05:00,141.4,141.43,141.04,141.11,19817.0,129.4047,129.4322,129.0752,129.1393,19817.0
2020-06-05 14:10:00,141.16,141.57,141.11,141.24,65735.0,129.1851,129.5603,129.1393,129.2583,65735.0
2020-06-05 14:15:00,141.25,141.66,141.25,141.43,50320.0,129.2674,129.6426,129.2674,129.4322,50320.0
2020-06-05 14:20:00,141.54,142.11,141.5,141.96,146797.0,129.5328,130.0545,129.4962,129.9172,146797.0
2020-06-05 14:25:00,141.99,142.15,141.74,142.01,117040.0,129.9447,130.0911,129.7159,129.963,117040.0
2020-06-05 14:30:00,142.06,142.31,141.57,141.66,29717.0,130.0087,130.2375,129.5603,129.6426,29717.0
2020-06-05 14:35:00,141.63,141.88,141.33,141.87,15169.0,129.6152,129.844,129.3406,129.8348,15169.0
2020-06-05 14:40:00,141.87,142.14,141.76,141.86,24347.0,129.8348,130.0819,129.7342,129.8257,24347.0
2020-06-05 14:45:00,141.89,142.02,141.57,141.62,19628.0,129.8531,129.9721,129.5603,129.606,19628.0
2020-06-05 14:50:00,141.61,141.66,141.06,141.2,20937.0,129.5969,129.6426,129.0935,129.2217,20937.0
2020-06-05 14:55:00,141.16,141.22,140.88,141.06,25048.0,129.1851,129.24,128.9288,129.0935,25048.0
2020-06-05 15:00:00,141.05,141.13,140.62,140.67,31606.0,129.0844,129.1576,128.6909,128.7366,31606.0
2020-06-05 15:05:00,140.7,140.7,140.41,140.54,19833.0,128.7641,128.7641,128.4987,128.6177,19833.0
2020-06-05 15:10:00,140.54,140.59,140.31,140.5,18735.0,128.6177,128.6634,128.4072,128.5811,18735.0
2020-06-05 15:15:00,140.43,140.49,140.04,140.42,29493.0,128.517,128.5719,128.1601,128.5078,29493.0
2020-06-05 15:20:00,140.37,140.46,140.0,140.17,21341.0,128.4621,128.5444,128.1235,128.279,21341.0
2020-06-05 15:25:00,140.18,140.68,140.1,140.49,27245.0,128.2882,128.7458,128.215,128.5719,27245.0
2020-06-05 15:30:00,140.44,140.53,139.91,139.94,17098.0,128.5261,128.6085,128.0411,128.0686,17098.0
2020-06-05 15:35:00,139.96,140.22,139.87,140.14,35407.0,128.0869,128.3248,128.0045,128.2516,35407.0
2020-06-05 15:40:00,140.11,140.57,140.0,140.55,46576.0,128.2241,128.6451,128.1235,128.6268,46576.0
2020-06-05 15:45:00,140.55,140.55,140.15,140.15,60737.0,128.6268,128.6268,128.2607,128.2607,60737.0
2020-06-05 15:50:00,140.17,140.63,139.96,140.22,74369.0,128.279,128.7,128.0869,128.3248,74369.0
2020-06-05 15:55:00,140.16,140.73,140.1,140.52,151432.0,128.2699,128.7915,128.215,128.5994,151432.0
2020-06-08 09:30:00,142.19,142.75,141.42,142.05,67955.0,130.1277,130.6402,129.423,129.9996,67955.0
2020-06-08 09:35:00,141.94,142.15,140.55,140.57,46143.0,129.8989,130.0911,128.6268,128.6451,46143.0
2020-06-08 09:40:00,140.62,142.08,140.61,142.07,26033.0,128.6909,130.027,128.6817,130.0179,26033.0
2020-06-08 09:45:00,142.08,142.31,141.4,141.4,33297.0,130.027,130.2375,129.4047,129.4047,33297.0
2020-06-08 09:50:00,141.36,141.55,140.86,141.52,19183.0,129.3681,129.542,128.9105,129.5145,19183.0
2020-06-08 09:55:00,141.55,141.89,141.45,141.75,19102.0,129.542,129.8531,129.4505,129.725,19102.0
2020-06-08 10:00:00,141.6,141.67,141.0,141.0,14203.0,129.5877,129.6518,129.0386,129.0386,14203.0
2020-06-08 10:05:00,141.04,141.6,140.96,141.51,31445.0,129.0752,129.5877,129.002,129.5054,31445.0
2020-06-08 10:10:00,141.55,141.56,140.99,140.99,18089.0,129.542,129.5511,129.0295,129.0295,18089.0
2020-06-08 10:15:00,140.94,141.18,140.77,141.14,12828.0,128.9837,129.2034,128.8281,129.1668,12828.0
2020-06-08 10:20:00,141.1,141.15,140.75,140.97,15181.0,129.1302,129.1759,128.8098,129.0112,15181.0
2020-06-08 10:25:00,140.9,140.93,140.43,140.61,26711.0,128.9471,128.9746,128.517,128.6817,26711.0
2020-06-08 10:30:00,140.6,140.96,140.28,140.89,125035.0,128.6726,129.002,128.3797,128.938,125035.0
2020-06-08 10:35:00,140.89,141.0,140.01,140.09,155787.0,128.938,129.0386,128.1326,128.2058,155787.0
2020-06-08 10:40:00,140.08,140.95,139.93,140.85,22019.0,128.1967,128.9929,128.0594,128.9014,22019.0
2020-06-08 10:45:00,140.83,140.88,140.35,140.81,15336.0,128.8831,128.9288,128.4438,128.8648,15336.0
2020-06-08 10:50:00,140.66,140.94,140.39,140.94,8398.0,128.7275,128.9837,128.4804,128.9837,8398.0
2020-06-08 10:55:00,141.03,141.14,140.87,140.92,9166.0,129.0661,129.1668,128.9197,128.9654,9166.0
2020-06-08 11:00:00,140.86,140.94,140.62,140.9,25919.0,128.9105,128.9837,128.6909,128.9471,25919.0
2020-06-08 11:05:00,140.89,140.89,140.51,140.53,11599.0,128.938,128.938,128.5902,128.6085,11599.0
2020-06-08 11:10:00,140.47,141.08,140.42,140.83,18512.0,128.5536,129.1118,128.5078,128.8831,18512.0
2020-06-08 11:15:00,140.8,141.42,140.8,141.34,71287.0,128.8556,129.423,128.8556,129.3498,71287.0
2020-06-08 11:20:00,141.21,141.47,141.07,141.27,24870.0,129.2308,129.4688,129.1027,129.2857,24870.0
2020-06-08 11:25:00,141.32,141.51,141.01,141.47,8800.0,129.3315,129.5054,129.0478,129.4688,8800.0
2020-06-08 11:30:00,141.4,141.66,141.37,141.63,12699.0,129.4047,129.6426,129.3772,129.6152,12699.0
2020-06-08 11:35:00,141.73,141.95,141.6,141.67,17611.0,129.7067,129.908,129.5877,129.6518,17611.0
2020-06-08 11:40:00,141.65,141.94,141.54,141.59,16122.0,129.6335,129.8989,129.5328,129.5786,16122.0
2020-06-08 11:45:00,141.63,141.87,141.52,141.87,19132.0,129.6152,129.8348,129.5145,129.8348,19132.0
2020-06-08 11:50:00,141.76,141.86,141.36,141.47,48682.0,129.7342,129.8257,129.3681,129.4688,48682.0
2020-06-08 11:55:00,141.47,141.49,140.95,141.45,29609.0,129.4688,129.4871,128.9929,129.4505,29609.0
2020-06-08 12:00:00,141.4,141.51,141.4,141.41,20044.0,129.4047,129.5054,129.4047,129.4139,20044.0
2020-06-08 12:05:00,141.41,141.6,141.37,141.58,29348.0,129.4139,129.5877,129.3772,129.5694,29348.0
2020-06-08 12:10:00,141.55,141.76,141.2,141.2,43701.0,129.542,129.7342,129.2217,129.2217,43701.0
2020-06-08 12:15:00,141.12,141.21,141.09,141.16,5390.0,129.1485,129.2308,129.121,129.1851,5390.0
2020-06-08 12:20:00,141.05,141.24,141.05,141.2,16886.0,129.0844,129.2583,129.0844,129.2217,16886.0
2020-06-08 12:25:00,141.23,141.54,140.86,140.95,18361.0,129.2491,129.5328,128.9105,128.9929,18361.0
2020-06-08 12:30:00,140.86,141.27,140.86,141.04,16502.0,128.9105,129.2857,128.9105,129.0752,16502.0
2020-06-08 12:35:00,141.08,141.21,140.97,140.97,112824.0,129.1118,129.2308,129.0112,129.0112,112824.0
2020-06-08 12:40:00,141.01,141.04,140.73,140.81,12382.0,129.0478,129.0752,128.7915,128.8648,12382.0
2020-06-08 12:45:00,140.85,141.31,140.85,141.15,99236.0,128.9014,129.3223,128.9014,129.1759,99236.0
2020-06-08 12:50:00,141.11,141.31,141.1,141.22,6692.0,129.1393,129.3223,129.1302,129.24,6692.0
2020-06-08 12:55:00,141.21,141.25,141.05,141.08,6294.0,129.2308,129.2674,129.0844,129.1118,6294.0
2020-06-08 13:00:00,141.11,141.15,141.02,141.1,8612.0,129.1393,129.1759,129.0569,129.1302,8612.0
2020-06-08 13:05:00,141.1,141.35,141.05,141.35,13591.0,129.1302,129.3589,129.0844,129.3589,13591.0
2020-06-08 13:10:00,141.35,141.36,141.12,141.19,11581.0,129.3589,129.3681,129.1485,129.2125,11581.0
2020-06-08 13:15:00,141.21,141.21,140.8,140.8,6296.0,129.2308,129.2308,128.8556,128.8556,6296.0
2020-06-08 13:20:00,140.77,141.04,140.72,141.01,15663.0,128.8281,129.0752,128.7824,129.0478,15663.0
2020-06-08 13:25:00,141.0,141.17,140.9,141.0,21963.0,129.0386,129.1942,128.9471,129.0386,21963.0
2020-06-08 13:30:00,141.01,141.17,140.97,141.08,15278.0,129.0478,129.1942,129.0112,129.1118,15278.0
2020-06-08 13:35:00,141.16,141.19,141.0,141.07,23661.0,129.1851,129.2125,129.0386,129.1027,23661.0
2020-06-08 13:40:00,141.1,141.24,141.08,141.2,2898.0,129.1302,129.2583,129.1118,129.2217,2898.0
2020-06-08 13:45:00,141.17,141.17,141.01,141.11,13942.0,129.1942,129.1942,129.0478,129.1393,13942.0
2020-06-08 13:50:00,141.11,141.38,141.11,141.38,11120.0,129.1393,129.3864,129.1393,129.3864,11120.0
2020-06-08 13:55:00,141.41,141.41,141.17,141.3,10463.0,129.4139,129.4139,129.1942,129.3132,10463.0
2020-06-08 14:00:00,141.23,141.3,141.07,141.15,13224.0,129.2491,129.3132,129.1027,129.1759,13224.0
2020-06-08 14:05:00,141.13,141.26,141.0,141.01,11020.0,129.1576,129.2766,129.0386,129.0478,11020.0
2020-06-08 14:10:00,141.04,141.06,140.62,140.68,26974.0,129.0752,129.0935,128.6909,128.7458,26974.0
2020-06-08 14:15:00,140.72,140.83,140.47,140.47,27565.0,128.7824,128.8831,128.5536,128.5536,27565.0
2020-06-08 14:20:00,140.48,140.48,139.94,139.94,28315.0,128.5627,128.5627,128.0686,128.0686,28315.0
2020-06-08 14:25:00,139.96,140.25,139.95,140.0,33016.0,128.0869,128.3523,128.0777,128.1235,33016.0
2020-06-08 14:30:00,140.0,140.17,139.6,139.66,31491.0,128.1235,128.279,127.7574,127.8123,31491.0
2020-06-08 14:35:00,139.68,139.78,139.44,139.44,24832.0,127.8306,127.9221,127.611,127.611,24832.0
2020-06-08 14:40:00,139.46,139.7,139.46,139.61,15838.0,127.6293,127.8489,127.6293,127.7666,15838.0
2020-06-08 14:45:00,139.55,139.64,139.37,139.41,27267.0,127.7116,127.794,127.5469,127.5835,27267.0
2020-06-08 14:50:00,139.42,139.57,139.29,139.36,22034.0,127.5927,127.7299,127.4737,127.5378,22034.0
2020-06-08 14:55:00,139.4,139.44,139.16,139.19,21455.0,127.5744,127.611,127.3547,127.3822,21455.0
2020-06-08 15:00:00,139.2,139.37,139.08,139.19,24342.0,127.3913,127.5469,127.2815,127.3822,24342.0
2020-06-08 15:05:00,139.22,139.28,138.85,138.87,31975.0,127.4096,127.4645,127.071,127.0893,31975.0
2020-06-08 15:10:00,138.87,139.21,138.85,139.14,27405.0,127.0893,127.4005,127.071,127.3364,27405.0
2020-06-08 15:15:00,139.2,139.23,138.97,139.09,26136.0,127.3913,127.4188,127.1808,127.2907,26136.0
2020-06-08 15:20:00,139.12,139.49,139.11,139.46,21608.0,127.3181,127.6567,127.309,127.6293,21608.0
2020-06-08 15:25:00,139.46,139.52,139.23,139.23,31161.0,127.6293,127.6842,127.4188,127.4188,31161.0
2020-06-08 15:30:00,139.27,139.47,139.13,139.41,28698.0,127.4554,127.6384,127.3273,127.5835,28698.0
2020-06-08 15:35:00,139.42,139.81,139.42,139.81,33264.0,127.5927,127.9496,127.5927,127.9496,33264.0
2020-06-08 15:40:00,139.8,139.92,139.73,139.81,35189.0,127.9404,128.0503,127.8764,127.9496,35189.0
2020-06-08 15:45:00,139.82,140.24,139.72,140.24,34813.0,127.9587,128.3431,127.8672,128.3431,34813.0
2020-06-08 15:50:00,140.24,140.71,140.21,140.69,103556.0,128.3431,128.7732,128.3157,128.7549,103556.0
2020-06-08 15:55:00,140.67,141.05,140.55,140.78,205990.0,128.7366,129.0844,128.6268,128.8373,205990.0
2020-06-09 09:30:00,137.53,138.74,137.4,138.48,38603.0,125.863,126.9704,125.744,126.7324,38603.0
2020-06-09 09:35:00,138.59,140.13,138.59,139.26,17367.0,126.8331,128.2424,126.8331,127.4462,17367.0
2020-06-09 09:40:00,139.27,139.27,138.48,138.61,6378.0,127.4554,127.4554,126.7324,126.8514,6378.0
2020-06-09 09:45:00,138.54,138.8,138.23,138.8,7776.0,126.7873,127.0253,126.5036,127.0253,7776.0
2020-06-09 09:50:00,138.52,138.6,137.51,137.52,7899.0,126.769,126.8422,125.8447,125.8539,7899.0
2020-06-09 09:55:00,137.56,138.0,137.51,137.73,11707.0,125.8905,126.2931,125.8447,126.046,11707.0
2020-06-09 10:00:00,137.85,138.32,137.69,138.21,48065.0,126.1559,126.586,126.0094,126.4853,48065.0
2020-06-09 10:05:00,138.23,138.48,138.1,138.47,38608.0,126.5036,126.7324,126.3846,126.7233,38608.0
2020-06-09 10:10:00,138.52,139.0,138.39,138.92,67109.0,126.769,127.2083,126.65,127.1351,67109.0
2020-06-09 10:15:00,138.88,139.19,138.8,139.14,23282.0,127.0985,127.3822,127.0253,127.3364,23282.0
2020-06-09 10:20:00,139.11,139.51,139.0,139.33,12792.0,127.309,127.675,127.2083,127.5103,12792.0
2020-06-09 10:25:00,139.25,139.89,139.16,139.89,16783.0,127.4371,128.0228,127.3547,128.0228,16783.0
2020-06-09 10:30:00,139.89,140.0,138.54,138.55,33910.0,128.0228,128.1235,126.7873,126.7965,33910.0
2020-06-09 10:35:00,138.54,138.54,138.11,138.23,10991.0,126.7873,126.7873,126.3938,126.5036,10991.0
2020-06-09 10:40:00,138.19,138.86,138.11,138.81,37352.0,126.467,127.0802,126.3938,127.0344,37352.0
2020-06-09 10:45:00,138.79,139.31,138.63,139.31,100291.0,127.0161,127.492,126.8697,127.492,100291.0
2020-06-09 10:50:00,139.39,139.49,138.98,139.03,27919.0,127.5652,127.6567,127.19,127.2358,27919.0
2020-06-09 10:55:00,139.08,139.16,138.29,138.43,17831.0,127.2815,127.3547,126.5585,126.6867,17831.0
2020-06-09 11:00:00,138.39,138.51,138.15,138.41,7220.0,126.65,126.7599,126.4304,126.6684,7220.0
2020-06-09 11:05:00,138.44,138.45,138.05,138.13,10244.0,126.6958,126.705,126.3389,126.4121,10244.0
2020-06-09 11:10:00,138.15,138.47,138.0,138.37,26717.0,126.4304,126.7233,126.2931,126.6317,26717.0
2020-06-09 11:15:00,138.33,138.36,138.1,138.36,6565.0,126.5951,126.6226,126.3846,126.6226,6565.0
2020-06-09 11:20:00,138.49,138.84,138.33,138.48,7200.0,126.7416,127.0619,126.5951,126.7324,7200.0
2020-06-09 11:25:00,138.42,138.61,138.32,138.61,13521.0,126.6775,126.8514,126.586,126.8514,13521.0
2020-06-09 11:30:00,138.56,138.61,138.32,138.33,9127.0,126.8056,126.8514,126.586,126.5951,9127.0
2020-06-09 11:35:00,138.31,138.36,138.0,138.17,6743.0,126.5768,126.6226,126.2931,126.4487,6743.0
2020-06-09 11:40:00,138.13,138.34,138.0,138.29,15717.0,126.4121,126.6043,126.2931,126.5585,15717.0
2020-06-09 11:45:00,138.23,138.23,137.71,137.9,7101.0,126.5036,126.5036,126.0277,126.2016,7101.0
2020-06-09 11:50:00,137.86,137.88,137.72,137.87,15248.0,126.165,126.1833,126.0369,126.1742,15248.0
2020-06-09 11:55:00,137.88,137.94,137.72,137.72,6836.0,126.1833,126.2382,126.0369,126.0369,6836.0
2020-06-09 12:00:00,137.66,137.71,137.48,137.57,6304.0,125.982,126.0277,125.8172,125.8996,6304.0
2020-06-09 12:05:00,137.53,137.84,137.51,137.84,4808.0,125.863,126.1467,125.8447,126.1467,4808.0
2020-06-09 12:10:00,137.86,137.86,137.63,137.84,21838.0,126.165,126.165,125.9545,126.1467,21838.0
2020-06-09 12:15:00,137.84,137.94,137.7,137.79,10746.0,126.1467,126.2382,126.0186,126.1009,10746.0
2020-06-09 12:20:00,137.79,137.96,137.77,137.84,14981.0,126.1009,126.2565,126.0826,126.1467,14981.0
2020-06-09 12:25:00,137.84,138.11,137.83,137.97,5248.0,126.1467,126.3938,126.1376,126.2657,5248.0
2020-06-09 12:30:00,138.06,138.8,138.01,138.71,31530.0,126.348,127.0253,126.3023,126.9429,31530.0
2020-06-09 12:35:00,138.71,139.29,138.71,139.13,72785.0,126.9429,127.4737,126.9429,127.3273,72785.0
2020-06-09 12:40:00,139.09,139.12,138.88,139.11,11715.0,127.2907,127.3181,127.0985,127.309,11715.0
2020-06-09 12:45:00,139.09,139.27,138.98,139.1,38328.0,127.2907,127.4554,127.19,127.2998,38328.0
2020-06-09 12:50:00,139.05,139.05,138.53,138.53,4580.0,127.2541,127.2541,126.7782,126.7782,4580.0
2020-06-09 12:55:00,138.53,138.92,138.4,138.92,10949.0,126.7782,127.1351,126.6592,127.1351,10949.0
2020-06-09 13:00:00,138.87,139.08,138.84,138.94,4141.0,127.0893,127.2815,127.0619,127.1534,4141.0
2020-06-09 13:05:00,138.95,139.0,138.72,138.73,7429.0,127.1625,127.2083,126.9521,126.9612,7429.0
2020-06-09 13:10:00,138.76,139.05,138.75,138.9,10180.0,126.9887,127.2541,126.9795,127.1168,10180.0
2020-06-09 13:15:00,138.91,139.0,138.83,138.9,4089.0,127.1259,127.2083,127.0527,127.1168,4089.0
2020-06-09 13:20:00,138.9,139.16,138.9,139.16,2656.0,127.1168,127.3547,127.1168,127.3547,2656.0
2020-06-09 13:25:00,139.12,139.13,139.03,139.03,7325.0,127.3181,127.3273,127.2358,127.2358,7325.0
2020-06-09 13:30:00,138.97,139.04,138.49,138.62,7469.0,127.1808,127.2449,126.7416,126.8605,7469.0
2020-06-09 13:35:00,138.6,138.74,138.49,138.61,8438.0,126.8422,126.9704,126.7416,126.8514,8438.0
2020-06-09 13:40:00,138.64,138.69,138.54,138.62,6017.0,126.8788,126.9246,126.7873,126.8605,6017.0
2020-06-09 13:45:00,138.61,138.75,138.49,138.61,9922.0,126.8514,126.9795,126.7416,126.8514,9922.0
2020-06-09 13:50:00,138.57,138.57,138.28,138.28,8883.0,126.8148,126.8148,126.5494,126.5494,8883.0
2020-06-09 13:55:00,138.32,138.34,138.12,138.31,6834.0,126.586,126.6043,126.403,126.5768,6834.0
2020-06-09 14:00:00,138.33,138.33,137.96,138.22,16206.0,126.5951,126.5951,126.2565,126.4945,16206.0
2020-06-09 14:05:00,138.17,138.17,137.89,137.94,23093.0,126.4487,126.4487,126.1925,126.2382,23093.0
2020-06-09 14:10:00,137.99,138.19,137.96,138.01,12185.0,126.284,126.467,126.2565,126.3023,12185.0
2020-06-09 14:15:00,138.04,138.14,137.97,137.99,7228.0,126.3297,126.4213,126.2657,126.284,7228.0
2020-06-09 14:20:00,137.99,138.11,137.96,138.0,9141.0,126.284,126.3938,126.2565,126.2931,9141.0
2020-06-09 14:25:00,138.03,138.07,137.96,138.0,5404.0,126.3206,126.3572,126.2565,126.2931,5404.0
2020-06-09 14:30:00,137.94,138.09,137.86,138.02,21232.0,126.2382,126.3755,126.165,126.3114,21232.0
2020-06-09 14:35:00,137.99,137.99,137.58,137.74,9263.0,126.284,126.284,125.9088,126.0552,9263.0
2020-06-09 14:40:00,137.71,138.05,137.7,137.9,14173.0,126.0277,126.3389,126.0186,126.2016,14173.0
2020-06-09 14:45:00,137.87,138.1,137.8,138.04,9417.0,126.1742,126.3846,126.1101,126.3297,9417.0
2020-06-09 14:50:00,138.02,138.2,137.96,138.2,21317.0,126.3114,126.4762,126.2565,126.4762,21317.0
2020-06-09 14:55:00,138.19,138.3,138.03,138.22,10278.0,126.467,126.5677,126.3206,126.4945,10278.0
2020-06-09 15:00:00,138.27,138.43,137.86,137.93,14646.0,126.5402,126.6867,126.165,126.2291,14646.0
2020-06-09 15:05:00,137.9,138.13,137.83,138.13,11754.0,126.2016,126.4121,126.1376,126.4121,11754.0
2020-06-09 15:10:00,138.18,138.29,138.1,138.25,11556.0,126.4579,126.5585,126.3846,126.5219,11556.0
2020-06-09 15:15:00,138.23,138.45,138.2,138.38,12371.0,126.5036,126.705,126.4762,126.6409,12371.0
2020-06-09 15:20:00,138.45,138.73,138.45,138.6,10451.0,126.705,126.9612,126.705,126.8422,10451.0
2020-06-09 15:25:00,138.6,138.63,138.5,138.62,9300.0,126.8422,126.8697,126.7507,126.8605,9300.0
2020-06-09 15:30:00,138.61,138.63,138.09,138.16,13347.0,126.8514,126.8697,126.3755,126.4396,13347.0
2020-06-09 15:35:00,138.14,138.37,138.14,138.32,15817.0,126.4213,126.6317,126.4213,126.586,15817.0
2020-06-09 15:40:00,138.27,138.39,137.83,137.83,22887.0,126.5402,126.65,126.1376,126.1376,22887.0
2020-06-09 15:45:00,137.78,137.91,137.36,137.47,37320.0,126.0918,126.2108,125.7074,125.8081,37320.0
2020-06-09 15:50:00,137.43,137.47,137.0,137.12,64324.0,125.7715,125.8081,125.378,125.4878,64324.0
2020-06-09 15:55:00,137.14,137.83,137.08,137.69,159326.0,125.5061,126.1376,125.4512,126.0094,159326.0
2020-06-10 09:30:00,136.3,136.82,134.6,134.6,41101.0,124.7373,125.2132,123.1816,123.1816,41101.0
2020-06-10 09:35:00,134.72,134.89,133.77,134.24,44124.0,123.2914,123.447,122.422,122.8521,44124.0
2020-06-10 09:40:00,134.12,134.23,133.17,133.59,36074.0,122.7423,122.843,121.8729,122.2572,36074.0
2020-06-10 09:45:00,133.55,134.23,133.51,134.17,18279.0,122.2206,122.843,122.184,122.788,18279.0
2020-06-10 09:50:00,134.01,134.01,133.14,133.26,19438.0,122.6416,122.6416,121.8454,121.9552,19438.0
2020-06-10 09:55:00,133.27,133.92,132.83,133.86,31578.0,121.9644,122.5592,121.5617,122.5043,31578.0
2020-06-10 10:00:00,133.91,134.03,133.41,133.41,11025.0,122.5501,122.6599,122.0925,122.0925,11025.0
2020-06-10 10:05:00,133.46,133.6,133.21,133.58,27064.0,122.1383,122.2664,121.9095,122.2481,27064.0
2020-06-10 10:10:00,133.56,133.56,132.7,132.7,17880.0,122.2298,122.2298,121.4427,121.4427,17880.0
2020-06-10 10:15:00,132.74,133.03,132.49,132.79,17399.0,121.4794,121.7447,121.2506,121.5251,17399.0
2020-06-10 10:20:00,132.79,132.91,132.34,132.87,17215.0,121.5251,121.6349,121.1133,121.5983,17215.0
2020-06-10 10:25:00,132.91,133.33,132.91,133.1,17654.0,121.6349,122.0193,121.6349,121.8088,17654.0
2020-06-10 10:30:00,132.97,133.58,132.84,133.58,14706.0,121.6898,122.2481,121.5709,122.2481,14706.0
2020-06-10 10:35:00,133.49,133.89,133.42,133.83,11744.0,122.1657,122.5318,122.1017,122.4769,11744.0
2020-06-10 10:40:00,133.89,133.96,133.46,133.47,17186.0,122.5318,122.5959,122.1383,122.1474,17186.0
2020-06-10 10:45:00,133.52,133.97,133.52,133.55,21758.0,122.1932,122.605,122.1932,122.2206,21758.0
2020-06-10 10:50:00,133.62,133.62,133.09,133.09,18425.0,122.2847,122.2847,121.7997,121.7997,18425.0
2020-06-10 10:55:00,132.91,132.92,132.38,132.7,29945.0,121.6349,121.6441,121.1499,121.4427,29945.0
2020-06-10 11:00:00,132.57,132.91,132.49,132.91,13574.0,121.3238,121.6349,121.2506,121.6349,13574.0
2020-06-10 11:05:00,132.92,133.36,132.8,133.1,18580.0,121.6441,122.0468,121.5343,121.8088,18580.0
2020-06-10 11:10:00,133.07,133.07,132.62,132.89,8738.0,121.7814,121.7814,121.3695,121.6166,8738.0
2020-06-10 11:15:00,132.96,133.15,132.75,132.79,11528.0,121.6807,121.8546,121.4885,121.5251,11528.0
2020-06-10 11:20:00,132.77,132.91,132.62,132.67,13364.0,121.5068,121.6349,121.3695,121.4153,13364.0
2020-06-10 11:25:00,132.67,133.08,132.67,132.84,6443.0,121.4153,121.7905,121.4153,121.5709,6443.0
2020-06-10 11:30:00,132.85,132.86,132.49,132.54,11153.0,121.58,121.5892,121.2506,121.2963,11153.0
2020-06-10 11:35:00,132.49,132.93,132.17,132.92,19433.0,121.2506,121.6532,120.9577,121.6441,19433.0
2020-06-10 11:40:00,132.92,133.29,132.91,133.11,52554.0,121.6441,121.9827,121.6349,121.818,52554.0
2020-06-10 11:45:00,133.09,133.19,132.84,133.05,18420.0,121.7997,121.8912,121.5709,121.7631,18420.0
2020-06-10 11:50:00,133.07,133.42,132.84,133.36,20730.0,121.7814,122.1017,121.5709,122.0468,20730.0
2020-06-10 11:55:00,133.36,133.47,133.2,133.47,9017.0,122.0468,122.1474,121.9003,122.1474,9017.0
2020-06-10 12:00:00,133.42,134.04,133.34,133.94,13141.0,122.1017,122.6691,122.0285,122.5776,13141.0
2020-06-10 12:05:00,133.93,134.0,133.72,133.97,14362.0,122.5684,122.6325,122.3762,122.605,14362.0
2020-06-10 12:10:00,133.95,134.0,133.73,133.9,17790.0,122.5867,122.6325,122.3854,122.5409,17790.0
2020-06-10 12:15:00,133.88,133.89,133.53,133.82,13817.0,122.5226,122.5318,122.2023,122.4677,13817.0
2020-06-10 12:20:00,133.83,134.02,133.81,134.02,8313.0,122.4769,122.6508,122.4586,122.6508,8313.0
2020-06-10 12:25:00,133.96,133.97,133.77,133.86,9207.0,122.5959,122.605,122.422,122.5043,9207.0
2020-06-10 12:30:00,133.86,133.87,133.46,133.54,11699.0,122.5043,122.5135,122.1383,122.2115,11699.0
2020-06-10 12:35:00,133.52,133.58,133.29,133.47,8478.0,122.1932,122.2481,121.9827,122.1474,8478.0
2020-06-10 12:40:00,133.5,133.79,133.44,133.74,15797.0,122.1749,122.4403,122.12,122.3945,15797.0
2020-06-10 12:45:00,133.7,133.77,133.52,133.53,7566.0,122.3579,122.422,122.1932,122.2023,7566.0
2020-06-10 12:50:00,133.52,133.53,133.4,133.48,10076.0,122.1932,122.2023,122.0834,122.1566,10076.0
2020-06-10 12:55:00,133.51,133.79,133.51,133.74,10280.0,122.184,122.4403,122.184,122.3945,10280.0
2020-06-10 13:00:00,133.74,133.79,133.64,133.72,14099.0,122.3945,122.4403,122.303,122.3762,14099.0
2020-06-10 13:05:00,133.7,133.89,133.65,133.87,9963.0,122.3579,122.5318,122.3122,122.5135,9963.0
2020-06-10 13:10:00,133.86,134.0,133.75,133.86,9599.0,122.5043,122.6325,122.4037,122.5043,9599.0
2020-06-10 13:15:00,133.88,133.99,133.74,133.82,12833.0,122.5226,122.6233,122.3945,122.4677,12833.0
2020-06-10 13:20:00,133.82,133.82,133.63,133.67,21958.0,122.4677,122.4677,122.2939,122.3305,21958.0
2020-06-10 13:25:00,133.68,133.69,133.32,133.32,34332.0,122.3396,122.3488,122.0101,122.0101,34332.0
2020-06-10 13:30:00,133.39,133.55,133.36,133.47,8900.0,122.0742,122.2206,122.0468,122.1474,8900.0
2020-06-10 13:35:00,133.5,133.51,133.4,133.42,5825.0,122.1749,122.184,122.0834,122.1017,5825.0
2020-06-10 13:40:00,133.42,133.76,133.41,133.48,12715.0,122.1017,122.4128,122.0925,122.1566,12715.0
2020-06-10 13:45:00,133.51,133.74,133.51,133.64,9592.0,122.184,122.3945,122.184,122.303,9592.0
2020-06-10 13:50:00,133.64,133.71,133.42,133.56,17867.0,122.303,122.3671,122.1017,122.2298,17867.0
2020-06-10 13:55:00,133.55,133.67,133.29,133.29,7741.0,122.2206,122.3305,121.9827,121.9827,7741.0
2020-06-10 14:00:00,133.26,134.18,132.51,133.9,37660.0,121.9552,122.7972,121.2689,122.5409,37660.0
2020-06-10 14:05:00,133.85,134.42,133.69,133.76,36643.0,122.4952,123.0168,122.3488,122.4128,36643.0
2020-06-10 14:10:00,133.82,134.07,133.77,133.8,21533.0,122.4677,122.6965,122.422,122.4494,21533.0
2020-06-10 14:15:00,133.81,134.33,133.8,134.09,13150.0,122.4586,122.9345,122.4494,122.7148,13150.0
2020-06-10 14:20:00,134.1,134.1,133.32,133.4,18525.0,122.724,122.724,122.0101,122.0834,18525.0
2020-06-10 14:25:00,133.39,133.62,133.34,133.47,16773.0,122.0742,122.2847,122.0285,122.1474,16773.0
2020-06-10 14:30:00,133.49,133.67,132.97,132.97,18883.0,122.1657,122.3305,121.6898,121.6898,18883.0
2020-06-10 14:35:00,133.03,133.18,132.52,132.52,15394.0,121.7447,121.882,121.278,121.278,15394.0
2020-06-10 14:40:00,132.54,132.56,131.85,132.44,32759.0,121.2963,121.3146,120.6649,121.2048,32759.0
2020-06-10 14:45:00,132.51,132.51,132.02,132.11,19885.0,121.2689,121.2689,120.8204,120.9028,19885.0
2020-06-10 14:50:00,132.08,132.25,131.44,131.58,33637.0,120.8753,121.0309,120.2896,120.4178,33637.0
2020-06-10 14:55:00,131.53,131.84,131.43,131.71,17252.0,120.372,120.6557,120.2805,120.5367,17252.0
2020-06-10 15:00:00,131.62,131.71,130.92,131.0,34880.0,120.4544,120.5367,119.8137,119.887,34880.0
2020-06-10 15:05:00,131.06,131.79,131.06,131.63,25257.0,119.9419,120.6099,119.9419,120.4635,25257.0
2020-06-10 15:10:00,131.67,131.97,131.39,131.91,23703.0,120.5001,120.7747,120.2439,120.7198,23703.0
2020-06-10 15:15:00,131.93,132.15,131.72,131.94,20659.0,120.7381,120.9394,120.5459,120.7472,20659.0
2020-06-10 15:20:00,131.89,131.93,131.58,131.64,25406.0,120.7015,120.7381,120.4178,120.4727,25406.0
2020-06-10 15:25:00,131.74,132.52,131.51,132.51,21193.0,120.5642,121.278,120.3537,121.2689,21193.0
2020-06-10 15:30:00,132.55,132.66,132.18,132.18,23834.0,121.3055,121.4061,120.9669,120.9669,23834.0
2020-06-10 15:35:00,132.17,132.24,131.88,132.18,21544.0,120.9577,121.0218,120.6923,120.9669,21544.0
2020-06-10 15:40:00,132.15,132.15,131.81,131.86,25531.0,120.9394,120.9394,120.6282,120.674,25531.0
2020-06-10 15:45:00,131.84,131.94,131.36,131.77,44127.0,120.6557,120.7472,120.2164,120.5916,44127.0
2020-06-10 15:50:00,131.69,131.91,131.35,131.52,40536.0,120.5184,120.7198,120.2073,120.3628,40536.0
2020-06-10 15:55:00,131.55,131.56,130.92,130.92,160751.0,120.3903,120.3995,119.8137,119.8137,160751.0
2020-06-11 09:30:00,124.87,126.42,124.19,126.06,66303.0,114.277,115.6955,113.6547,115.366,66303.0
2020-06-11 09:35:00,126.54,127.28,126.22,126.24,41552.0,115.8053,116.4825,115.5125,115.5308,41552.0
2020-06-11 09:40:00,126.32,127.06,126.12,126.72,37591.0,115.604,116.2812,115.4209,115.97,37591.0
2020-06-11 09:45:00,126.72,127.75,126.67,127.15,45387.0,115.97,116.9127,115.9243,116.3636,45387.0
2020-06-11 09:50:00,127.19,128.02,126.81,127.94,29384.0,116.4002,117.1598,116.0524,117.0865,29384.0
2020-06-11 09:55:00,127.95,127.95,126.81,126.82,23308.0,117.0957,117.0957,116.0524,116.0616,23308.0
2020-06-11 10:00:00,126.87,127.17,126.18,126.2,29871.0,116.1073,116.3819,115.4759,115.4942,29871.0
2020-06-11 10:05:00,126.19,126.19,125.66,126.12,33406.0,115.485,115.485,115.0,115.4209,33406.0
2020-06-11 10:10:00,126.13,126.43,125.9,126.0,29704.0,115.4301,115.7046,115.2196,115.3111,29704.0
2020-06-11 10:15:00,126.03,126.26,125.87,126.09,32699.0,115.3386,115.5491,115.1921,115.3935,32699.0
2020-06-11 10:20:00,126.16,126.78,126.16,126.44,52350.0,115.4575,116.025,115.4575,115.7138,52350.0
2020-06-11 10:25:00,126.44,126.55,126.1,126.1,40842.0,115.7138,115.8145,115.4026,115.4026,40842.0
2020-06-11 10:30:00,126.03,126.13,125.38,125.38,19113.0,115.3386,115.4301,114.7437,114.7437,19113.0
2020-06-11 10:35:00,125.39,125.44,125.13,125.22,24152.0,114.7529,114.7986,114.5149,114.5973,24152.0
2020-06-11 10:40:00,125.22,125.31,125.04,125.11,14824.0,114.5973,114.6797,114.4326,114.4966,14824.0
2020-06-11 10:45:00,125.05,125.15,124.54,124.54,14409.0,114.4417,114.5332,113.975,113.975,14409.0
2020-06-11 10:50:00,124.49,125.03,124.49,125.02,27924.0,113.9292,114.4234,113.9292,114.4143,27924.0
2020-06-11 10:55:00,124.8,124.8,124.43,124.64,16015.0,114.2129,114.2129,113.8743,114.0665,16015.0
2020-06-11 11:00:00,124.59,125.06,124.39,125.06,29578.0,114.0207,114.4509,113.8377,114.4509,29578.0
2020-06-11 11:05:00,125.09,125.19,124.66,124.67,15609.0,114.4783,114.5698,114.0848,114.0939,15609.0
2020-06-11 11:10:00,124.59,124.84,124.53,124.64,19336.0,114.0207,114.2495,113.9658,114.0665,19336.0
2020-06-11 11:15:00,124.66,125.22,124.66,125.2,18160.0,114.0848,114.5973,114.0848,114.579,18160.0
2020-06-11 11:20:00,125.19,125.2,124.53,124.53,11663.0,114.5698,114.579,113.9658,113.9658,11663.0
2020-06-11 11:25:00,124.51,124.55,123.89,124.1,24714.0,113.9475,113.9841,113.3801,113.5723,24714.0
2020-06-11 11:30:00,124.09,124.36,123.84,123.84,14003.0,113.5632,113.8102,113.3344,113.3344,14003.0
2020-06-11 11:35:00,123.95,123.96,123.58,123.71,16443.0,113.435,113.4442,113.0964,113.2154,16443.0
2020-06-11 11:40:00,123.7,124.11,123.62,124.0,23226.0,113.2062,113.5815,113.133,113.4808,23226.0
2020-06-11 11:45:00,123.94,123.99,123.51,123.99,27556.0,113.4259,113.4716,113.0324,113.4716,27556.0
2020-06-11 11:50:00,123.75,124.07,123.65,123.96,15038.0,113.252,113.5448,113.1605,113.4442,15038.0
2020-06-11 11:55:00,123.95,123.95,123.51,123.86,13524.0,113.435,113.435,113.0324,113.3527,13524.0
2020-06-11 12:00:00,123.84,123.84,123.37,123.54,16944.0,113.3344,113.3344,112.9042,113.0598,16944.0
2020-06-11 12:05:00,123.53,123.58,123.14,123.26,17652.0,113.0507,113.0964,112.6937,112.8036,17652.0
2020-06-11 12:10:00,123.25,123.32,123.01,123.03,24566.0,112.7944,112.8585,112.5748,112.5931,24566.0
2020-06-11 12:15:00,123.05,123.06,122.69,122.96,30376.0,112.6114,112.6205,112.2819,112.529,30376.0
2020-06-11 12:20:00,122.93,123.21,122.91,123.02,31995.0,112.5016,112.7578,112.4833,112.5839,31995.0
2020-06-11 12:25:00,123.0,123.0,122.27,122.56,48115.0,112.5656,112.5656,111.8975,112.1629,48115.0
2020-06-11 12:30:00,122.57,123.63,122.56,123.37,12233.0,112.1721,113.1422,112.1629,112.9042,12233.0
2020-06-11 12:35:00,123.32,123.37,122.95,122.95,9147.0,112.8585,112.9042,112.5199,112.5199,9147.0
2020-06-11 12:40:00,122.89,122.92,122.63,122.71,12319.0,112.4649,112.4924,112.227,112.3002,12319.0
2020-06-11 12:45:00,122.79,123.03,122.51,122.67,19775.0,112.3734,112.5931,112.1172,112.2636,19775.0
2020-06-11 12:50:00,122.73,122.8,122.29,122.29,11490.0,112.3185,112.3826,111.9158,111.9158,11490.0
2020-06-11 12:55:00,122.33,122.77,122.2,122.74,13967.0,111.9525,112.3551,111.8335,112.3277,13967.0
2020-06-11 13:00:00,122.75,123.26,122.62,123.21,21128.0,112.3368,112.8036,112.2179,112.7578,21128.0
2020-06-11 13:05:00,123.17,123.24,122.96,123.09,16695.0,112.7212,112.7853,112.529,112.648,16695.0
2020-06-11 13:10:00,123.08,123.34,122.89,123.29,13061.0,112.6388,112.8768,112.4649,112.831,13061.0
2020-06-11 13:15:00,123.25,123.55,123.2,123.39,26062.0,112.7944,113.069,112.7487,112.9225,26062.0
2020-06-11 13:20:00,123.44,123.74,123.36,123.73,18893.0,112.9683,113.2428,112.8951,113.2337,18893.0
2020-06-11 13:25:00,123.75,123.83,123.29,123.44,22629.0,113.252,113.3252,112.831,112.9683,22629.0
2020-06-11 13:30:00,123.36,123.81,123.31,123.78,21201.0,112.8951,113.3069,112.8493,113.2794,21201.0
2020-06-11 13:35:00,123.76,123.82,123.48,123.48,19764.0,113.2611,113.3161,113.0049,113.0049,19764.0
2020-06-11 13:40:00,123.52,123.59,123.21,123.34,15364.0,113.0415,113.1056,112.7578,112.8768,15364.0
2020-06-11 13:45:00,123.35,123.83,123.34,123.74,14347.0,112.8859,113.3252,112.8768,113.2428,14347.0
2020-06-11 13:50:00,123.75,123.95,123.67,123.95,17104.0,113.252,113.435,113.1788,113.435,17104.0
2020-06-11 13:55:00,123.95,124.24,123.89,124.05,11922.0,113.435,113.7004,113.3801,113.5265,11922.0
2020-06-11 14:00:00,124.0,124.02,123.08,123.19,29641.0,113.4808,113.4991,112.6388,112.7395,29641.0
2020-06-11 14:05:00,123.21,123.54,123.04,123.14,11431.0,112.7578,113.0598,112.6022,112.6937,11431.0
2020-06-11 14:10:00,123.11,123.27,122.77,122.99,21045.0,112.6663,112.8127,112.3551,112.5565,21045.0
2020-06-11 14:15:00,122.98,122.99,122.79,122.92,18821.0,112.5473,112.5565,112.3734,112.4924,18821.0
2020-06-11 14:20:00,122.9,123.47,122.85,123.47,22484.0,112.4741,112.9957,112.4283,112.9957,22484.0
2020-06-11 14:25:00,123.43,123.89,123.41,123.63,18844.0,112.9591,113.3801,112.9408,113.1422,18844.0
2020-06-11 14:30:00,123.73,123.73,123.0,123.13,25037.0,113.2337,113.2337,112.5656,112.6846,25037.0
2020-06-11 14:35:00,123.16,123.18,122.83,122.96,18838.0,112.712,112.7303,112.41,112.529,18838.0
2020-06-11 14:40:00,122.96,123.02,122.69,122.87,17535.0,112.529,112.5839,112.2819,112.4466,17535.0
2020-06-11 14:45:00,122.94,123.24,122.88,123.12,27770.0,112.5107,112.7853,112.4558,112.6754,27770.0
2020-06-11 14:50:00,123.09,123.19,122.86,123.08,36680.0,112.648,112.7395,112.4375,112.6388,36680.0
2020-06-11 14:55:00,123.04,123.32,122.87,123.08,27351.0,112.6022,112.8585,112.4466,112.6388,27351.0
2020-06-11 15:00:00,123.03,123.09,122.75,123.03,20530.0,112.5931,112.648,112.3368,112.5931,20530.0
2020-06-11 15:05:00,123.06,123.13,122.7,122.86,20697.0,112.6205,112.6846,112.2911,112.4375,20697.0
2020-06-11 15:10:00,122.86,122.91,122.2,122.3,49569.0,112.4375,112.4833,111.8335,111.925,49569.0
2020-06-11 15:15:00,122.24,122.53,121.8,122.08,43251.0,111.8701,112.1355,111.4674,111.7237,43251.0
2020-06-11 15:20:00,122.07,122.09,121.45,121.46,41518.0,111.7145,111.7328,111.1471,111.1563,41518.0
2020-06-11 15:25:00,121.46,121.73,121.29,121.62,44686.0,111.1563,111.4034,111.0007,111.3027,44686.0
2020-06-11 15:30:00,121.53,121.61,121.15,121.55,42659.0,111.2203,111.2935,110.8726,111.2386,42659.0
2020-06-11 15:35:00,121.51,121.7,121.09,121.55,38699.0,111.202,111.3759,110.8176,111.2386,38699.0
2020-06-11 15:40:00,121.52,122.2,121.52,122.15,32063.0,111.2112,111.8335,111.2112,111.7877,32063.0
2020-06-11 15:45:00,122.14,122.14,121.54,121.54,40055.0,111.7786,111.7786,111.2295,111.2295,40055.0
2020-06-11 15:50:00,121.54,121.6,121.19,121.47,71570.0,111.2295,111.2844,110.9092,111.1654,71570.0
2020-06-11 15:55:00,121.48,122.0,121.41,121.53,274825.0,111.1746,111.6505,111.1105,111.2203,274825.0
2020-06-12 09:30:00,126.78,127.11,125.74,126.86,77396.0,116.025,116.327,115.0732,116.0982,77396.0
2020-06-12 09:35:00,126.85,127.84,126.72,127.7,28652.0,116.089,116.995,115.97,116.8669,28652.0
2020-06-12 09:40:00,127.77,128.05,127.43,127.51,52839.0,116.931,117.1872,116.6198,116.693,52839.0
2020-06-12 09:45:00,127.56,127.56,126.68,126.68,34814.0,116.7388,116.7388,115.9334,115.9334,34814.0
2020-06-12 09:50:00,126.65,127.28,126.3,126.3,40091.0,115.906,116.4825,115.5857,115.5857,40091.0
2020-06-12 09:55:00,126.34,126.69,126.0,126.38,21316.0,115.6223,115.9426,115.3111,115.6589,21316.0
2020-06-12 10:00:00,126.77,127.12,126.5,126.98,17823.0,116.0158,116.3361,115.7687,116.208,17823.0
2020-06-12 10:05:00,127.03,127.03,126.28,126.35,13410.0,116.2537,116.2537,115.5674,115.6314,13410.0
2020-06-12 10:10:00,126.42,126.51,126.0,126.0,11905.0,115.6955,115.7779,115.3111,115.3111,11905.0
2020-06-12 10:15:00,126.0,126.43,126.0,126.31,10778.0,115.3111,115.7046,115.3111,115.5948,10778.0
2020-06-12 10:20:00,126.21,126.25,125.86,125.87,11056.0,115.5033,115.5399,115.183,115.1921,11056.0
2020-06-12 10:25:00,125.83,125.83,125.22,125.23,14128.0,115.1555,115.1555,114.5973,114.6064,14128.0
2020-06-12 10:30:00,125.27,125.64,125.22,125.38,42108.0,114.643,114.9817,114.5973,114.7437,42108.0
2020-06-12 10:35:00,125.31,125.31,124.36,124.36,15035.0,114.6797,114.6797,113.8102,113.8102,15035.0
2020-06-12 10:40:00,124.39,125.0,124.39,124.87,10823.0,113.8377,114.396,113.8377,114.277,10823.0
2020-06-12 10:45:00,124.74,125.02,124.61,124.71,13522.0,114.158,114.4143,114.039,114.1306,13522.0
2020-06-12 10:50:00,124.71,124.71,123.55,123.61,7915.0,114.1306,114.1306,113.069,113.1239,7915.0
2020-06-12 10:55:00,123.73,123.9,123.54,123.84,17993.0,113.2337,113.3893,113.0598,113.3344,17993.0
2020-06-12 11:00:00,123.91,124.16,123.3,123.34,11954.0,113.3984,113.6272,112.8402,112.8768,11954.0
2020-06-12 11:05:00,123.43,124.57,123.43,124.44,9879.0,112.9591,114.0024,112.9591,113.8835,9879.0
2020-06-12 11:10:00,124.47,124.65,124.24,124.27,20994.0,113.9109,114.0756,113.7004,113.7279,20994.0
2020-06-12 11:15:00,124.26,124.52,123.19,123.24,10480.0,113.7187,113.9567,112.7395,112.7853,10480.0
2020-06-12 11:20:00,123.25,123.77,123.2,123.27,6533.0,112.7944,113.2703,112.7487,112.8127,6533.0
2020-06-12 11:25:00,123.32,124.18,123.19,124.08,10908.0,112.8585,113.6455,112.7395,113.554,10908.0
2020-06-12 11:30:00,124.11,124.32,123.61,124.32,9520.0,113.5815,113.7736,113.1239,113.7736,9520.0
2020-06-12 11:35:00,124.32,125.04,124.18,124.77,11277.0,113.7736,114.4326,113.6455,114.1855,11277.0
2020-06-12 11:40:00,124.86,125.15,124.6,124.61,9333.0,114.2678,114.5332,114.0299,114.039,9333.0
2020-06-12 11:45:00,124.66,124.93,124.55,124.7,23827.0,114.0848,114.3319,113.9841,114.1214,23827.0
2020-06-12 11:50:00,124.7,124.76,124.16,124.33,8935.0,114.1214,114.1763,113.6272,113.7828,8935.0
2020-06-12 11:55:00,124.34,125.39,124.34,125.38,19326.0,113.7919,114.7529,113.7919,114.7437,19326.0
2020-06-12 12:00:00,125.3,125.77,125.2,125.77,10898.0,114.6705,115.1006,114.579,115.1006,10898.0
2020-06-12 12:05:00,125.77,125.78,125.54,125.59,21644.0,115.1006,115.1098,114.8901,114.9359,21644.0
2020-06-12 12:10:00,125.53,125.53,124.94,125.28,21283.0,114.881,114.881,114.341,114.6522,21283.0
2020-06-12 12:15:00,125.25,125.5,125.08,125.5,6068.0,114.6247,114.8535,114.4692,114.8535,6068.0
2020-06-12 12:20:00,125.49,125.49,124.87,124.91,9920.0,114.8444,114.8444,114.277,114.3136,9920.0
2020-06-12 12:25:00,124.91,125.13,124.65,124.96,8814.0,114.3136,114.5149,114.0756,114.3593,8814.0
2020-06-12 12:30:00,124.97,124.98,124.58,124.63,15595.0,114.3685,114.3777,114.0116,114.0573,15595.0
2020-06-12 12:35:00,124.75,124.82,124.49,124.67,9668.0,114.1672,114.2312,113.9292,114.0939,9668.0
2020-06-12 12:40:00,124.66,125.04,124.59,124.76,12271.0,114.0848,114.4326,114.0207,114.1763,12271.0
2020-06-12 12:45:00,124.78,124.78,124.09,124.22,11178.0,114.1946,114.1946,113.5632,113.6821,11178.0
2020-06-12 12:50:00,124.49,124.64,124.46,124.64,2558.0,113.9292,114.0665,113.9018,114.0665,2558.0
2020-06-12 12:55:00,124.55,124.78,124.52,124.67,4975.0,113.9841,114.1946,113.9567,114.0939,4975.0
2020-06-12 13:00:00,124.74,124.79,124.4,124.41,11056.0,114.158,114.2038,113.8469,113.856,11056.0
2020-06-12 13:05:00,124.53,124.55,124.29,124.51,6626.0,113.9658,113.9841,113.7462,113.9475,6626.0
2020-06-12 13:10:00,124.47,124.55,124.33,124.49,5245.0,113.9109,113.9841,113.7828,113.9292,5245.0
2020-06-12 13:15:00,124.55,124.55,124.24,124.37,5805.0,113.9841,113.9841,113.7004,113.8194,5805.0
2020-06-12 13:20:00,124.5,124.8,124.23,124.23,9651.0,113.9384,114.2129,113.6913,113.6913,9651.0
2020-06-12 13:25:00,124.31,124.6,124.22,124.35,6582.0,113.7645,114.0299,113.6821,113.8011,6582.0
2020-06-12 13:30:00,124.41,124.46,123.72,123.75,7515.0,113.856,113.9018,113.2245,113.252,7515.0
2020-06-12 13:35:00,123.76,123.94,123.2,123.32,10473.0,113.2611,113.4259,112.7487,112.8585,10473.0
2020-06-12 13:40:00,123.27,123.67,123.1,123.18,9327.0,112.8127,113.1788,112.6571,112.7303,9327.0
2020-06-12 13:45:00,123.14,123.29,122.75,122.77,13146.0,112.6937,112.831,112.3368,112.3551,13146.0
2020-06-12 13:50:00,122.69,123.34,122.64,123.34,17731.0,112.2819,112.8768,112.2362,112.8768,17731.0
2020-06-12 13:55:00,123.27,123.48,122.76,122.83,16993.0,112.8127,113.0049,112.346,112.41,16993.0
2020-06-12 14:00:00,122.81,123.42,122.73,123.27,11113.0,112.3917,112.95,112.3185,112.8127,11113.0
2020-06-12 14:05:00,123.26,123.26,122.95,123.01,8463.0,112.8036,112.8036,112.5199,112.5748,8463.0
2020-06-12 14:10:00,123.2,123.87,123.19,123.74,8436.0,112.7487,113.3618,112.7395,113.2428,8436.0
2020-06-12 14:15:00,123.78,123.99,123.57,123.73,8703.0,113.2794,113.4716,113.0873,113.2337,8703.0
2020-06-12 14:20:00,123.6,123.87,123.51,123.77,8325.0,113.1147,113.3618,113.0324,113.2703,8325.0
2020-06-12 14:25:00,123.77,124.15,123.77,124.03,14289.0,113.2703,113.6181,113.2703,113.5082,14289.0
2020-06-12 14:30:00,124.02,124.93,124.0,124.71,21758.0,113.4991,114.3319,113.4808,114.1306,21758.0
2020-06-12 14:35:00,124.65,124.71,124.17,124.2,8822.0,114.0756,114.1306,113.6364,113.6638,8822.0
2020-06-12 14:40:00,124.28,124.39,123.77,124.11,11187.0,113.737,113.8377,113.2703,113.5815,11187.0
2020-06-12 14:45:00,124.18,124.58,124.13,124.26,13303.0,113.6455,114.0116,113.5998,113.7187,13303.0
2020-06-12 14:50:00,124.35,124.62,124.03,124.62,9351.0,113.8011,114.0482,113.5082,114.0482,9351.0
2020-06-12 14:55:00,124.63,124.63,124.24,124.39,5556.0,114.0573,114.0573,113.7004,113.8377,5556.0
2020-06-12 15:00:00,124.75,124.98,124.69,124.85,10011.0,114.1672,114.3777,114.1123,114.2587,10011.0
2020-06-12 15:05:00,124.79,125.14,124.76,124.9,21630.0,114.2038,114.5241,114.1763,114.3044,21630.0
2020-06-12 15:10:00,124.88,125.26,124.79,125.18,17840.0,114.2861,114.6339,114.2038,114.5607,17840.0
2020-06-12 15:15:00,125.22,125.22,124.59,125.0,14787.0,114.5973,114.5973,114.0207,114.396,14787.0
2020-06-12 15:20:00,124.97,125.01,124.47,124.56,17754.0,114.3685,114.4051,113.9109,113.9933,17754.0
2020-06-12 15:25:00,124.56,124.83,124.21,124.48,14444.0,113.9933,114.2404,113.673,113.9201,14444.0
2020-06-12 15:30:00,124.55,124.61,124.18,124.5,21534.0,113.9841,114.039,113.6455,113.9384,21534.0
2020-06-12 15:35:00,124.63,124.92,124.54,124.71,19119.0,114.0573,114.3227,113.975,114.1306,19119.0
2020-06-12 15:40:00,124.78,125.0,124.67,124.92,19573.0,114.1946,114.396,114.0939,114.3227,19573.0
2020-06-12 15:45:00,124.95,125.59,124.95,125.56,25000.0,114.3502,114.9359,114.3502,114.9084,25000.0
2020-06-12 15:50:00,125.63,125.9,125.17,125.5,51203.0,114.9725,115.2196,114.5515,114.8535,51203.0
2020-06-12 15:55:00,125.49,126.04,125.47,125.67,102745.0,114.8444,115.3477,114.8261,115.0091,102745.0
2020-06-15 09:30:00,121.37,121.51,120.19,120.55,59645.0,111.0739,111.202,109.994,110.3235,59645.0
2020-06-15 09:35:00,120.71,122.2,120.7,121.93,36788.0,110.4699,111.8335,110.4607,111.5864,36788.0
2020-06-15 09:40:00,121.94,123.27,121.94,123.2,17546.0,111.5955,112.8127,111.5955,112.7487,17546.0
2020-06-15 09:45:00,123.21,123.39,122.76,123.05,9679.0,112.7578,112.9225,112.346,112.6114,9679.0
2020-06-15 09:50:00,123.04,123.63,122.8,123.41,17206.0,112.6022,113.1422,112.3826,112.9408,17206.0
2020-06-15 09:55:00,123.31,123.47,122.38,122.79,24735.0,112.8493,112.9957,111.9982,112.3734,24735.0
2020-06-15 10:00:00,122.71,123.31,122.5,123.2,16963.0,112.3002,112.8493,112.108,112.7487,16963.0
2020-06-15 10:05:00,123.27,123.58,123.19,123.49,34515.0,112.8127,113.0964,112.7395,113.0141,34515.0
2020-06-15 10:10:00,123.45,123.73,123.33,123.65,20093.0,112.9774,113.2337,112.8676,113.1605,20093.0
2020-06-15 10:15:00,123.55,123.7,123.27,123.46,13785.0,113.069,113.2062,112.8127,112.9866,13785.0
2020-06-15 10:20:00,123.52,123.52,123.04,123.07,14896.0,113.0415,113.0415,112.6022,112.6297,14896.0
2020-06-15 10:25:00,123.11,123.62,123.11,123.47,12491.0,112.6663,113.133,112.6663,112.9957,12491.0
2020-06-15 10:30:00,123.49,123.94,123.32,123.94,15339.0,113.0141,113.4259,112.8585,113.4259,15339.0
2020-06-15 10:35:00,123.91,124.21,123.66,123.66,17918.0,113.3984,113.673,113.1696,113.1696,17918.0
2020-06-15 10:40:00,123.61,124.06,123.42,124.06,8051.0,113.1239,113.5357,112.95,113.5357,8051.0
2020-06-15 10:45:00,124.02,124.8,124.02,124.54,17582.0,113.4991,114.2129,113.4991,113.975,17582.0
2020-06-15 10:50:00,124.54,125.07,124.4,124.92,21578.0,113.975,114.46,113.8469,114.3227,21578.0
2020-06-15 10:55:00,124.91,125.12,124.85,124.92,17451.0,114.3136,114.5058,114.2587,114.3227,17451.0
2020-06-15 11:00:00,125.0,125.63,124.99,125.5,17337.0,114.396,114.9725,114.3868,114.8535,17337.0
2020-06-15 11:05:00,125.51,125.71,125.45,125.6,18015.0,114.8627,115.0457,114.8078,114.9451,18015.0
2020-06-15 11:10:00,125.64,125.92,125.52,125.67,12019.0,114.9817,115.2379,114.8718,115.0091,12019.0
2020-06-15 11:15:00,125.62,125.68,125.43,125.6,29758.0,114.9634,115.0183,114.7895,114.9451,29758.0
2020-06-15 11:20:00,125.54,126.07,125.43,126.07,16860.0,114.8901,115.3752,114.7895,115.3752,16860.0
2020-06-15 11:25:00,126.03,126.08,125.43,125.43,8955.0,115.3386,115.3843,114.7895,114.7895,8955.0
2020-06-15 11:30:00,125.48,125.68,125.21,125.24,18368.0,114.8352,115.0183,114.5881,114.6156,18368.0
2020-06-15 11:35:00,125.31,125.38,125.18,125.29,5964.0,114.6797,114.7437,114.5607,114.6614,5964.0
2020-06-15 11:40:00,125.37,125.55,125.11,125.16,16700.0,114.7346,114.8993,114.4966,114.5424,16700.0
2020-06-15 11:45:00,125.16,125.42,125.15,125.42,27878.0,114.5424,114.7803,114.5332,114.7803,27878.0
2020-06-15 11:50:00,125.46,125.75,125.21,125.3,12139.0,114.8169,115.0823,114.5881,114.6705,12139.0
2020-06-15 11:55:00,125.33,126.09,125.33,125.97,14679.0,114.698,115.3935,114.698,115.2837,14679.0
2020-06-15 12:00:00,125.97,126.55,125.76,126.36,11485.0,115.2837,115.8145,115.0915,115.6406,11485.0
2020-06-15 12:05:00,126.32,126.39,126.21,126.34,20878.0,115.604,115.668,115.5033,115.6223,20878.0
2020-06-15 12:10:00,126.36,126.38,126.19,126.3,6942.0,115.6406,115.6589,115.485,115.5857,6942.0
2020-06-15 12:15:00,126.4,126.9,126.34,126.74,24932.0,115.6772,116.1348,115.6223,115.9883,24932.0
2020-06-15 12:20:00,126.73,127.11,126.57,127.1,31469.0,115.9792,116.327,115.8328,116.3178,31469.0
2020-06-15 12:25:00,127.09,127.09,126.73,126.87,11674.0,116.3087,116.3087,115.9792,116.1073,11674.0
2020-06-15 12:30:00,126.83,126.97,126.69,126.76,14333.0,116.0707,116.1988,115.9426,116.0066,14333.0
2020-06-15 12:35:00,126.88,127.2,126.87,127.2,13887.0,116.1165,116.4093,116.1073,116.4093,13887.0
2020-06-15 12:40:00,127.17,127.31,127.13,127.17,16051.0,116.3819,116.51,116.3453,116.3819,16051.0
2020-06-15 12:45:00,127.17,127.44,127.12,127.36,12157.0,116.3819,116.629,116.3361,116.5557,12157.0
2020-06-15 12:50:00,127.38,127.75,127.36,127.7,17060.0,116.5741,116.9127,116.5557,116.8669,17060.0
2020-06-15 12:55:00,127.73,127.96,127.67,127.94,19710.0,116.8944,117.1048,116.8395,117.0865,19710.0
2020-06-15 13:00:00,127.95,128.14,127.87,127.97,10631.0,117.0957,117.2696,117.0225,117.114,10631.0
2020-06-15 13:05:00,127.98,128.53,127.97,128.5,100482.0,117.1232,117.6265,117.114,117.599,100482.0
2020-06-15 13:10:00,128.56,128.63,128.06,128.08,32029.0,117.654,117.718,117.1964,117.2147,32029.0
2020-06-15 13:15:00,128.15,128.45,128.14,128.15,10327.0,117.2787,117.5533,117.2696,117.2787,10327.0
2020-06-15 13:20:00,128.15,128.29,127.84,127.93,13479.0,117.2787,117.4069,116.995,117.0774,13479.0
2020-06-15 13:25:00,127.92,128.04,127.85,127.88,9557.0,117.0682,117.1781,117.0042,117.0316,9557.0
2020-06-15 13:30:00,127.86,127.86,127.52,127.61,9865.0,117.0133,117.0133,116.7022,116.7845,9865.0
2020-06-15 13:35:00,127.63,127.95,127.61,127.8,11730.0,116.8028,117.0957,116.7845,116.9584,11730.0
2020-06-15 13:40:00,127.83,127.87,127.51,127.58,14083.0,116.9859,117.0225,116.693,116.7571,14083.0
2020-06-15 13:45:00,127.58,127.6,127.19,127.21,9869.0,116.7571,116.7754,116.4002,116.4185,9869.0
2020-06-15 13:50:00,127.22,127.45,127.15,127.27,9568.0,116.4276,116.6381,116.3636,116.4734,9568.0
2020-06-15 13:55:00,127.28,127.36,127.05,127.1,26714.0,116.4825,116.5557,116.272,116.3178,26714.0
2020-06-15 14:00:00,127.09,128.46,127.09,128.37,32852.0,116.3087,117.5624,116.3087,117.4801,32852.0
2020-06-15 14:05:00,128.38,128.92,128.3,128.79,21698.0,117.4892,117.9834,117.416,117.8644,21698.0
2020-06-15 14:10:00,128.83,128.88,128.49,128.81,12350.0,117.901,117.9468,117.5899,117.8827,12350.0
2020-06-15 14:15:00,128.84,129.44,128.84,129.38,14372.0,117.9102,118.4593,117.9102,118.4044,14372.0
2020-06-15 14:20:00,129.29,129.43,128.98,129.43,17087.0,118.322,118.4501,118.0383,118.4501,17087.0
2020-06-15 14:25:00,129.39,129.45,129.16,129.41,12161.0,118.4135,118.4684,118.2031,118.4318,12161.0
2020-06-15 14:30:00,129.47,129.61,128.73,128.88,26314.0,118.4868,118.6149,117.8095,117.9468,26314.0
2020-06-15 14:35:00,128.96,129.14,128.86,128.95,8223.0,118.02,118.1847,117.9285,118.0109,8223.0
2020-06-15 14:40:00,128.99,129.27,128.82,129.11,37740.0,118.0475,118.3037,117.8919,118.1573,37740.0
2020-06-15 14:45:00,129.17,129.56,129.17,129.45,34749.0,118.2122,118.5691,118.2122,118.4684,34749.0
2020-06-15 14:50:00,129.45,129.53,128.84,128.91,19665.0,118.4684,118.5417,117.9102,117.9743,19665.0
2020-06-15 14:55:00,128.83,129.18,128.74,128.96,15807.0,117.901,118.2214,117.8187,118.02,15807.0
2020-06-15 15:00:00,128.96,129.59,128.96,129.5,19616.0,118.02,118.5966,118.02,118.5142,19616.0
2020-06-15 15:05:00,129.47,129.49,129.17,129.42,16661.0,118.4868,118.5051,118.2122,118.441,16661.0
2020-06-15 15:10:00,129.49,129.6,129.35,129.51,15595.0,118.5051,118.6057,118.3769,118.5234,15595.0
2020-06-15 15:15:00,129.5,129.62,129.28,129.35,12635.0,118.5142,118.624,118.3129,118.3769,12635.0
2020-06-15 15:20:00,129.31,129.34,129.0,129.29,13349.0,118.3403,118.3678,118.0566,118.322,13349.0
2020-06-15 15:25:00,129.36,129.49,128.73,128.86,35136.0,118.3861,118.5051,117.8095,117.9285,35136.0
2020-06-15 15:30:00,128.86,128.94,128.13,128.31,78049.0,117.9285,118.0017,117.2604,117.4252,78049.0
2020-06-15 15:35:00,128.28,128.46,127.82,128.25,37450.0,117.3977,117.5624,116.9767,117.3702,37450.0
2020-06-15 15:40:00,128.23,128.48,128.1,128.43,30370.0,117.3519,117.5807,117.233,117.535,30370.0
2020-06-15 15:45:00,128.46,128.69,128.31,128.42,26756.0,117.5624,117.7729,117.4252,117.5258,26756.0
2020-06-15 15:50:00,128.38,128.9,128.34,128.71,39761.0,117.4892,117.9651,117.4526,117.7912,39761.0
2020-06-15 15:55:00,128.73,129.28,128.63,129.28,109372.0,117.8095,118.3129,117.718,118.3129,109372.0
2020-06-16 09:30:00,134.07,134.07,132.42,132.65,43070.0,122.6965,122.6965,121.1865,121.397,43070.0
2020-06-16 09:35:00,132.69,133.8,132.62,132.86,14034.0,121.4336,122.4494,121.3695,121.5892,14034.0
2020-06-16 09:40:00,133.0,133.0,131.19,131.25,28334.0,121.7173,121.7173,120.0608,120.1158,28334.0
2020-06-16 09:45:00,131.38,132.01,130.57,130.6,48178.0,120.2347,120.8113,119.4934,119.5209,48178.0
2020-06-16 09:50:00,130.8,131.43,130.8,130.96,14990.0,119.7039,120.2805,119.7039,119.8504,14990.0
2020-06-16 09:55:00,130.98,131.49,130.98,131.36,22063.0,119.8687,120.3354,119.8687,120.2164,22063.0
2020-06-16 10:00:00,131.49,131.82,130.96,131.41,23286.0,120.3354,120.6374,119.8504,120.2622,23286.0
2020-06-16 10:05:00,131.32,131.9,131.25,131.26,11036.0,120.1798,120.7106,120.1158,120.1249,11036.0
2020-06-16 10:10:00,131.19,131.5,131.08,131.19,19245.0,120.0608,120.3445,119.9602,120.0608,19245.0
2020-06-16 10:15:00,131.17,131.88,130.96,131.58,20891.0,120.0425,120.6923,119.8504,120.4178,20891.0
2020-06-16 10:20:00,131.42,131.63,131.03,131.32,12047.0,120.2713,120.4635,119.9144,120.1798,12047.0
2020-06-16 10:25:00,131.31,131.88,131.31,131.88,9405.0,120.1707,120.6923,120.1707,120.6923,9405.0
2020-06-16 10:30:00,131.74,131.75,131.27,131.45,9895.0,120.5642,120.5733,120.1341,120.2988,9895.0
2020-06-16 10:35:00,131.43,131.51,130.81,130.94,24170.0,120.2805,120.3537,119.7131,119.832,24170.0
2020-06-16 10:40:00,130.94,130.96,130.53,130.57,10770.0,119.832,119.8504,119.4568,119.4934,10770.0
2020-06-16 10:45:00,130.51,130.68,130.13,130.57,22744.0,119.4385,119.5941,119.0908,119.4934,22744.0
2020-06-16 10:50:00,130.38,130.38,129.2,129.59,14836.0,119.3196,119.3196,118.2397,118.5966,14836.0
2020-06-16 10:55:00,129.5,129.83,128.79,128.95,21856.0,118.5142,118.8162,117.8644,118.0109,21856.0
2020-06-16 11:00:00,128.71,129.34,128.0,129.23,11302.0,117.7912,118.3678,117.1415,118.2671,11302.0
2020-06-16 11:05:00,129.28,129.77,129.27,129.44,13518.0,118.3129,118.7613,118.3037,118.4593,13518.0
2020-06-16 11:10:00,129.58,129.78,129.32,129.65,12837.0,118.5874,118.7705,118.3495,118.6515,12837.0
2020-06-16 11:15:00,129.84,130.54,129.84,130.32,11723.0,118.8254,119.466,118.8254,119.2646,11723.0
2020-06-16 11:20:00,130.06,130.44,130.04,130.25,6522.0,119.0267,119.3745,119.0084,119.2006,6522.0
2020-06-16 11:25:00,130.31,130.66,130.09,130.44,4892.0,119.2555,119.5758,119.0542,119.3745,4892.0
2020-06-16 11:30:00,130.57,131.07,130.3,130.81,14106.0,119.4934,119.951,119.2463,119.7131,14106.0
2020-06-16 11:35:00,130.66,130.86,130.34,130.56,6357.0,119.5758,119.7588,119.2829,119.4843,6357.0
2020-06-16 11:40:00,130.34,130.62,130.32,130.5,5227.0,119.2829,119.5392,119.2646,119.4294,5227.0
2020-06-16 11:45:00,130.49,130.99,130.48,130.9,9456.0,119.4202,119.8778,119.4111,119.7954,9456.0
2020-06-16 11:50:00,131.03,131.07,130.38,130.38,13392.0,119.9144,119.951,119.3196,119.3196,13392.0
2020-06-16 11:55:00,130.42,130.43,129.89,129.99,10394.0,119.3562,119.3653,118.8711,118.9626,10394.0
2020-06-16 12:00:00,130.06,130.14,129.6,129.74,6829.0,119.0267,119.0999,118.6057,118.7338,6829.0
2020-06-16 12:05:00,129.69,129.81,129.54,129.76,7372.0,118.6881,118.7979,118.5508,118.7522,7372.0
2020-06-16 12:10:00,129.75,130.1,129.57,130.09,9527.0,118.743,119.0633,118.5783,119.0542,9527.0
2020-06-16 12:15:00,130.09,130.19,129.78,130.03,6178.0,119.0542,119.1457,118.7705,118.9992,6178.0
2020-06-16 12:20:00,130.08,130.29,130.03,130.24,9013.0,119.045,119.2372,118.9992,119.1914,9013.0
2020-06-16 12:25:00,130.27,130.56,130.27,130.49,5171.0,119.2189,119.4843,119.2189,119.4202,5171.0
2020-06-16 12:30:00,130.53,131.18,130.53,131.12,8633.0,119.4568,120.0517,119.4568,119.9968,8633.0
2020-06-16 12:35:00,131.19,131.54,131.09,131.36,11589.0,120.0608,120.3811,119.9693,120.2164,11589.0
2020-06-16 12:40:00,131.31,131.51,131.23,131.44,6264.0,120.1707,120.3537,120.0974,120.2896,6264.0
2020-06-16 12:45:00,131.39,131.5,131.13,131.25,5878.0,120.2439,120.3445,120.0059,120.1158,5878.0
2020-06-16 12:50:00,131.23,131.33,131.13,131.13,2518.0,120.0974,120.189,120.0059,120.0059,2518.0
2020-06-16 12:55:00,131.11,131.32,131.07,131.24,6156.0,119.9876,120.1798,119.951,120.1066,6156.0
2020-06-16 13:00:00,131.24,131.6,131.24,131.37,8464.0,120.1066,120.4361,120.1066,120.2256,8464.0
2020-06-16 13:05:00,131.25,131.39,131.19,131.3,7380.0,120.1158,120.2439,120.0608,120.1615,7380.0
2020-06-16 13:10:00,131.31,131.37,131.18,131.26,6328.0,120.1707,120.2256,120.0517,120.1249,6328.0
2020-06-16 13:15:00,131.3,131.54,131.25,131.48,5900.0,120.1615,120.3811,120.1158,120.3262,5900.0
2020-06-16 13:20:00,131.35,131.44,131.27,131.44,4648.0,120.2073,120.2896,120.1341,120.2896,4648.0
2020-06-16 13:25:00,131.43,131.73,131.43,131.61,5936.0,120.2805,120.555,120.2805,120.4452,5936.0
2020-06-16 13:30:00,131.57,131.57,131.08,131.12,5084.0,120.4086,120.4086,119.9602,119.9968,5084.0
2020-06-16 13:35:00,131.07,131.07,130.69,130.69,4029.0,119.951,119.951,119.6033,119.6033,4029.0
2020-06-16 13:40:00,130.75,131.04,130.72,130.94,5999.0,119.6582,119.9236,119.6307,119.832,5999.0
2020-06-16 13:45:00,130.94,131.03,130.86,130.89,3757.0,119.832,119.9144,119.7588,119.7863,3757.0
2020-06-16 13:50:00,130.97,131.09,130.65,130.74,11252.0,119.8595,119.9693,119.5667,119.649,11252.0
2020-06-16 13:55:00,130.7,131.03,130.65,131.03,4522.0,119.6124,119.9144,119.5667,119.9144,4522.0
2020-06-16 14:00:00,131.01,131.33,130.97,131.23,9723.0,119.8961,120.189,119.8595,120.0974,9723.0
2020-06-16 14:05:00,131.32,131.33,131.1,131.24,8207.0,120.1798,120.189,119.9785,120.1066,8207.0
2020-06-16 14:10:00,131.27,131.82,131.18,131.59,12541.0,120.1341,120.6374,120.0517,120.4269,12541.0
2020-06-16 14:15:00,131.6,131.88,131.5,131.74,10686.0,120.4361,120.6923,120.3445,120.5642,10686.0
2020-06-16 14:20:00,131.74,131.87,130.77,131.35,22893.0,120.5642,120.6832,119.6765,120.2073,22893.0
2020-06-16 14:25:00,131.23,131.8,131.23,131.8,9856.0,120.0974,120.6191,120.0974,120.6191,9856.0
2020-06-16 14:30:00,131.92,132.08,131.75,131.79,11666.0,120.7289,120.8753,120.5733,120.6099,11666.0
2020-06-16 14:35:00,131.71,131.98,131.7,131.7,10301.0,120.5367,120.7838,120.5276,120.5276,10301.0
2020-06-16 14:40:00,131.69,131.69,131.27,131.45,10170.0,120.5184,120.5184,120.1341,120.2988,10170.0
2020-06-16 14:45:00,131.5,131.51,131.15,131.44,6214.0,120.3445,120.3537,120.0242,120.2896,6214.0
2020-06-16 14:50:00,131.39,131.46,131.01,131.17,7437.0,120.2439,120.3079,119.8961,120.0425,7437.0
2020-06-16 14:55:00,131.26,131.36,131.12,131.18,13348.0,120.1249,120.2164,119.9968,120.0517,13348.0
2020-06-16 15:00:00,131.21,131.29,130.93,131.07,6671.0,120.0791,120.1524,119.8229,119.951,6671.0
2020-06-16 15:05:00,131.1,131.15,130.68,130.72,8022.0,119.9785,120.0242,119.5941,119.6307,8022.0
2020-06-16 15:10:00,130.69,130.88,130.61,130.71,10595.0,119.6033,119.7771,119.53,119.6216,10595.0
2020-06-16 15:15:00,130.71,130.75,130.09,130.27,24456.0,119.6216,119.6582,119.0542,119.2189,24456.0
2020-06-16 15:20:00,130.33,130.78,130.33,130.7,30087.0,119.2738,119.6856,119.2738,119.6124,30087.0
2020-06-16 15:25:00,130.68,131.01,130.68,130.94,15677.0,119.5941,119.8961,119.5941,119.832,15677.0
2020-06-16 15:30:00,130.94,131.33,130.83,130.91,21778.0,119.832,120.189,119.7314,119.8046,21778.0
2020-06-16 15:35:00,130.89,130.89,130.24,130.48,22916.0,119.7863,119.7863,119.1914,119.4111,22916.0
2020-06-16 15:40:00,130.44,130.49,129.87,130.0,31188.0,119.3745,119.4202,118.8528,118.9718,31188.0
2020-06-16 15:45:00,129.98,130.39,129.96,130.19,24453.0,118.9535,119.3287,118.9352,119.1457,24453.0
2020-06-16 15:50:00,130.22,130.57,129.83,130.03,39437.0,119.1731,119.4934,118.8162,118.9992,39437.0
2020-06-16 15:55:00,129.94,130.6,129.9,130.6,81310.0,118.9169,119.5209,118.8803,119.5209,81310.0
2020-06-17 09:30:00,130.56,131.86,130.02,130.19,26220.0,119.4843,120.674,118.9901,119.1457,26220.0
2020-06-17 09:35:00,130.2,130.52,129.57,129.77,16599.0,119.1548,119.4477,118.5783,118.7613,16599.0
2020-06-17 09:40:00,129.74,130.21,129.48,129.94,14460.0,118.7338,119.164,118.4959,118.9169,14460.0
2020-06-17 09:45:00,129.96,130.16,129.66,130.11,5624.0,118.9352,119.1182,118.6606,119.0725,5624.0
2020-06-17 09:50:00,130.06,130.6,130.06,130.15,9116.0,119.0267,119.5209,119.0267,119.1091,9116.0
2020-06-17 09:55:00,130.0,130.0,129.07,129.51,20193.0,118.9718,118.9718,118.1207,118.5234,20193.0
2020-06-17 10:00:00,129.41,129.83,129.32,129.4,10358.0,118.4318,118.8162,118.3495,118.4227,10358.0
2020-06-17 10:05:00,129.43,130.02,129.42,129.92,9324.0,118.4501,118.9901,118.441,118.8986,9324.0
2020-06-17 10:10:00,129.9,130.13,129.51,129.56,8226.0,118.8803,119.0908,118.5234,118.5691,8226.0
2020-06-17 10:15:00,129.68,130.07,129.3,129.42,15377.0,118.6789,119.0359,118.3312,118.441,15377.0
2020-06-17 10:20:00,129.44,129.62,129.07,129.14,8301.0,118.4593,118.624,118.1207,118.1847,8301.0
2020-06-17 10:25:00,129.15,129.38,128.96,129.0,14339.0,118.1939,118.4044,118.02,118.0566,14339.0
2020-06-17 10:30:00,128.88,129.55,128.71,129.53,6921.0,117.9468,118.56,117.7912,118.5417,6921.0
2020-06-17 10:35:00,129.37,129.58,129.34,129.4,4392.0,118.3952,118.5874,118.3678,118.4227,4392.0
2020-06-17 10:40:00,129.29,129.43,129.06,129.37,2533.0,118.322,118.4501,118.1115,118.3952,2533.0
2020-06-17 10:45:00,129.4,129.45,129.26,129.34,5896.0,118.4227,118.4684,118.2946,118.3678,5896.0
2020-06-17 10:50:00,129.31,129.58,129.26,129.58,3349.0,118.3403,118.5874,118.2946,118.5874,3349.0
2020-06-17 10:55:00,129.69,129.7,129.3,129.46,3767.0,118.6881,118.6972,118.3312,118.4776,3767.0
2020-06-17 11:00:00,129.48,129.49,129.19,129.37,4541.0,118.4959,118.5051,118.2305,118.3952,4541.0
2020-06-17 11:05:00,129.4,129.54,129.26,129.26,3900.0,118.4227,118.5508,118.2946,118.2946,3900.0
2020-06-17 11:10:00,129.18,129.53,129.12,129.5,9167.0,118.2214,118.5417,118.1664,118.5142,9167.0
2020-06-17 11:15:00,129.33,129.54,129.29,129.37,4849.0,118.3586,118.5508,118.322,118.3952,4849.0
2020-06-17 11:20:00,129.28,129.36,129.23,129.33,3500.0,118.3129,118.3861,118.2671,118.3586,3500.0
2020-06-17 11:25:00,129.36,129.69,129.27,129.59,15336.0,118.3861,118.6881,118.3037,118.5966,15336.0
2020-06-17 11:30:00,129.58,129.92,129.5,129.85,10302.0,118.5874,118.8986,118.5142,118.8345,10302.0
2020-06-17 11:35:00,129.85,130.15,129.77,130.1,11863.0,118.8345,119.1091,118.7613,119.0633,11863.0
2020-06-17 11:40:00,130.15,130.56,130.15,130.56,6845.0,119.1091,119.4843,119.1091,119.4843,6845.0
2020-06-17 11:45:00,130.52,130.76,130.5,130.59,7257.0,119.4477,119.6673,119.4294,119.5117,7257.0
2020-06-17 11:50:00,130.59,130.74,130.55,130.6,13125.0,119.5117,119.649,119.4751,119.5209,13125.0
2020-06-17 11:55:00,130.62,130.98,130.61,130.98,7805.0,119.5392,119.8687,119.53,119.8687,7805.0
2020-06-17 12:00:00,130.99,131.17,130.91,130.96,13827.0,119.8778,120.0425,119.8046,119.8504,13827.0
2020-06-17 12:05:00,130.91,131.09,130.91,130.92,5308.0,119.8046,119.9693,119.8046,119.8137,5308.0
2020-06-17 12:10:00,130.88,131.08,130.82,131.04,9443.0,119.7771,119.9602,119.7222,119.9236,9443.0
2020-06-17 12:15:00,131.1,131.31,131.1,131.25,10951.0,119.9785,120.1707,119.9785,120.1158,10951.0
2020-06-17 12:20:00,131.24,131.37,131.1,131.25,14167.0,120.1066,120.2256,119.9785,120.1158,14167.0
2020-06-17 12:25:00,131.25,131.34,131.17,131.2,5154.0,120.1158,120.1981,120.0425,120.07,5154.0
2020-06-17 12:30:00,131.19,131.64,131.08,131.55,16951.0,120.0608,120.4727,119.9602,120.3903,16951.0
2020-06-17 12:35:00,131.52,131.54,131.37,131.43,6715.0,120.3628,120.3811,120.2256,120.2805,6715.0
2020-06-17 12:40:00,131.43,131.51,131.27,131.51,8366.0,120.2805,120.3537,120.1341,120.3537,8366.0
2020-06-17 12:45:00,131.51,131.51,131.09,131.17,8922.0,120.3537,120.3537,119.9693,120.0425,8922.0
2020-06-17 12:50:00,131.14,131.18,130.98,131.04,13317.0,120.0151,120.0517,119.8687,119.9236,13317.0
2020-06-17 12:55:00,130.99,131.1,130.83,131.09,10553.0,119.8778,119.9785,119.7314,119.9693,10553.0
2020-06-17 13:00:00,131.11,131.23,130.93,131.02,9175.0,119.9876,120.0974,119.8229,119.9053,9175.0
2020-06-17 13:05:00,131.0,131.17,131.0,131.11,4335.0,119.887,120.0425,119.887,119.9876,4335.0
2020-06-17 13:10:00,131.07,131.15,130.99,131.09,5432.0,119.951,120.0242,119.8778,119.9693,5432.0
2020-06-17 13:15:00,131.11,131.16,130.92,130.97,5894.0,119.9876,120.0334,119.8137,119.8595,5894.0
2020-06-17 13:20:00,130.99,131.15,130.98,131.03,4540.0,119.8778,120.0242,119.8687,119.9144,4540.0
2020-06-17 13:25:00,131.02,131.26,131.01,131.18,4781.0,119.9053,120.1249,119.8961,120.0517,4781.0
2020-06-17 13:30:00,131.21,131.41,131.16,131.34,4337.0,120.0791,120.2622,120.0334,120.1981,4337.0
2020-06-17 13:35:00,131.32,131.62,131.31,131.59,6152.0,120.1798,120.4544,120.1707,120.4269,6152.0
2020-06-17 13:40:00,131.58,131.63,131.49,131.53,5751.0,120.4178,120.4635,120.3354,120.372,5751.0
2020-06-17 13:45:00,131.5,131.54,131.39,131.53,9283.0,120.3445,120.3811,120.2439,120.372,9283.0
2020-06-17 13:50:00,131.54,131.54,131.2,131.42,12958.0,120.3811,120.3811,120.07,120.2713,12958.0
2020-06-17 13:55:00,131.45,131.47,131.11,131.15,6026.0,120.2988,120.3171,119.9876,120.0242,6026.0
2020-06-17 14:00:00,131.13,131.15,130.99,131.11,10423.0,120.0059,120.0242,119.8778,119.9876,10423.0
2020-06-17 14:05:00,131.12,131.24,131.12,131.17,6821.0,119.9968,120.1066,119.9968,120.0425,6821.0
2020-06-17 14:10:00,131.21,131.34,131.19,131.25,8797.0,120.0791,120.1981,120.0608,120.1158,8797.0
2020-06-17 14:15:00,131.22,131.46,131.19,131.28,5761.0,120.0883,120.3079,120.0608,120.1432,5761.0
2020-06-17 14:20:00,131.31,131.36,131.08,131.08,7178.0,120.1707,120.2164,119.9602,119.9602,7178.0
2020-06-17 14:25:00,131.12,131.17,131.01,131.17,10071.0,119.9968,120.0425,119.8961,120.0425,10071.0
2020-06-17 14:30:00,131.2,131.24,130.91,130.94,10074.0,120.07,120.1066,119.8046,119.832,10074.0
2020-06-17 14:35:00,131.0,131.01,130.87,131.0,5305.0,119.887,119.8961,119.768,119.887,5305.0
2020-06-17 14:40:00,131.0,131.28,131.0,131.26,10705.0,119.887,120.1432,119.887,120.1249,10705.0
2020-06-17 14:45:00,131.29,131.47,131.23,131.47,7632.0,120.1524,120.3171,120.0974,120.3171,7632.0
2020-06-17 14:50:00,131.39,131.59,131.2,131.21,5746.0,120.2439,120.4269,120.07,120.0791,5746.0
2020-06-17 14:55:00,131.25,131.25,130.87,130.89,4652.0,120.1158,120.1158,119.768,119.7863,4652.0
2020-06-17 15:00:00,130.77,130.8,130.57,130.63,6711.0,119.6765,119.7039,119.4934,119.5483,6711.0
2020-06-17 15:05:00,130.67,130.68,130.55,130.6,8025.0,119.585,119.5941,119.4751,119.5209,8025.0
2020-06-17 15:10:00,130.61,130.66,130.43,130.64,15148.0,119.53,119.5758,119.3653,119.5575,15148.0
2020-06-17 15:15:00,130.64,130.72,130.54,130.56,14603.0,119.5575,119.6307,119.466,119.4843,14603.0
2020-06-17 15:20:00,130.57,130.61,130.27,130.37,10625.0,119.4934,119.53,119.2189,119.3104,10625.0
2020-06-17 15:25:00,130.37,130.37,130.08,130.3,15081.0,119.3104,119.3104,119.045,119.2463,15081.0
2020-06-17 15:30:00,130.31,130.33,129.89,130.17,18941.0,119.2555,119.2738,118.8711,119.1274,18941.0
2020-06-17 15:35:00,130.13,130.27,129.86,130.12,23777.0,119.0908,119.2189,118.8437,119.0816,23777.0
2020-06-17 15:40:00,130.08,130.1,129.44,129.63,19229.0,119.045,119.0633,118.4593,118.6332,19229.0
2020-06-17 15:45:00,129.64,129.93,129.64,129.75,30227.0,118.6423,118.9077,118.6423,118.743,30227.0
2020-06-17 15:50:00,129.7,130.16,129.54,130.02,67327.0,118.6972,119.1182,118.5508,118.9901,67327.0
2020-06-17 15:55:00,130.06,130.16,129.72,129.72,105118.0,119.0267,119.1182,118.7155,118.7155,105118.0
2020-06-18 09:30:00,127.8,128.12,127.35,127.45,27094.0,117.6621,117.9567,117.2478,117.3398,27094.0
2020-06-18 09:35:00,127.3,127.86,127.1,127.7,9523.0,117.2017,117.7173,117.0176,117.57,9523.0
2020-06-18 09:40:00,127.75,128.05,127.75,127.75,6489.0,117.616,117.8922,117.616,117.616,6489.0
2020-06-18 09:45:00,127.9,128.37,127.84,128.35,9033.0,117.7541,118.1869,117.6989,118.1684,9033.0
2020-06-18 09:50:00,128.37,128.39,127.92,128.09,5941.0,118.1869,118.2053,117.7725,117.9291,5941.0
2020-06-18 09:55:00,128.08,128.3,127.91,128.14,3560.0,117.9199,118.1224,117.7633,117.9751,3560.0
2020-06-18 10:00:00,128.16,128.6,128.03,128.53,12111.0,117.9935,118.3986,117.8738,118.3342,12111.0
2020-06-18 10:05:00,128.59,129.14,128.59,129.09,4665.0,118.3894,118.8958,118.3894,118.8497,4665.0
2020-06-18 10:10:00,129.12,129.38,128.8,129.36,10009.0,118.8774,119.1167,118.5827,119.0983,10009.0
2020-06-18 10:15:00,129.46,129.76,129.46,129.7,5544.0,119.1904,119.4666,119.1904,119.4113,5544.0
2020-06-18 10:20:00,129.78,129.79,129.24,129.36,5006.0,119.485,119.4942,118.9878,119.0983,5006.0
2020-06-18 10:25:00,129.38,129.76,129.37,129.68,9560.0,119.1167,119.4666,119.1075,119.3929,9560.0
2020-06-18 10:30:00,129.67,130.08,129.5,130.01,24214.0,119.3837,119.7612,119.2272,119.6968,24214.0
2020-06-18 10:35:00,130.09,130.39,130.07,130.16,10595.0,119.7704,120.0466,119.752,119.8349,10595.0
2020-06-18 10:40:00,130.28,130.3,130.01,130.18,11014.0,119.9453,119.9638,119.6968,119.8533,11014.0
2020-06-18 10:45:00,130.18,130.67,130.03,130.31,11769.0,119.8533,120.3044,119.7152,119.973,11769.0
2020-06-18 10:50:00,130.33,130.33,129.66,129.66,4886.0,119.9914,119.9914,119.3745,119.3745,4886.0
2020-06-18 10:55:00,129.9,130.53,129.88,130.43,8748.0,119.5955,120.1755,119.5771,120.0834,8748.0
2020-06-18 11:00:00,130.54,130.54,130.16,130.38,7481.0,120.1847,120.1847,119.8349,120.0374,7481.0
2020-06-18 11:05:00,130.33,130.43,130.21,130.39,8480.0,119.9914,120.0834,119.8809,120.0466,8480.0
2020-06-18 11:10:00,130.44,130.46,130.28,130.39,7541.0,120.0926,120.1111,119.9453,120.0466,7541.0
2020-06-18 11:15:00,130.42,130.58,130.33,130.38,9987.0,120.0742,120.2215,119.9914,120.0374,9987.0
2020-06-18 11:20:00,130.38,130.46,130.09,130.21,6898.0,120.0374,120.1111,119.7704,119.8809,6898.0
2020-06-18 11:25:00,130.26,130.42,129.74,129.84,11235.0,119.9269,120.0742,119.4482,119.5402,11235.0
2020-06-18 11:30:00,129.96,130.16,129.95,130.0,4493.0,119.6507,119.8349,119.6415,119.6875,4493.0
2020-06-18 11:35:00,129.96,129.98,129.39,129.44,32206.0,119.6507,119.6691,119.1259,119.172,32206.0
2020-06-18 11:40:00,129.41,129.59,129.28,129.58,5059.0,119.1444,119.3101,119.0247,119.3009,5059.0
2020-06-18 11:45:00,129.52,129.52,129.23,129.23,5541.0,119.2456,119.2456,118.9786,118.9786,5541.0
2020-06-18 11:50:00,129.22,129.29,129.11,129.11,2877.0,118.9694,119.0339,118.8682,118.8682,2877.0
2020-06-18 11:55:00,129.09,129.14,128.91,128.96,8120.0,118.8497,118.8958,118.684,118.73,8120.0
2020-06-18 12:00:00,128.94,128.99,128.63,128.7,8441.0,118.7116,118.7577,118.4262,118.4907,8441.0
2020-06-18 12:05:00,128.72,129.05,128.72,129.05,4623.0,118.5091,118.8129,118.5091,118.8129,4623.0
2020-06-18 12:10:00,129.01,129.31,129.01,129.22,5723.0,118.7761,119.0523,118.7761,118.9694,5723.0
2020-06-18 12:15:00,129.24,129.24,128.95,129.13,11474.0,118.9878,118.9878,118.7208,118.8866,11474.0
2020-06-18 12:20:00,129.13,129.33,129.09,129.31,7349.0,118.8866,119.0707,118.8497,119.0523,7349.0
2020-06-18 12:25:00,129.3,129.57,129.26,129.34,5567.0,119.0431,119.2917,119.0063,119.0799,5567.0
2020-06-18 12:30:00,129.31,129.35,129.13,129.13,4439.0,119.0523,119.0891,118.8866,118.8866,4439.0
2020-06-18 12:35:00,129.16,129.18,128.83,128.98,7797.0,118.9142,118.9326,118.6104,118.7485,7797.0
2020-06-18 12:40:00,129.0,129.07,128.9,129.07,4352.0,118.7669,118.8313,118.6748,118.8313,4352.0
2020-06-18 12:45:00,129.05,129.41,129.05,129.41,2769.0,118.8129,119.1444,118.8129,119.1444,2769.0
2020-06-18 12:50:00,129.45,129.62,129.36,129.6,5040.0,119.1812,119.3377,119.0983,119.3193,5040.0
2020-06-18 12:55:00,129.6,129.67,129.54,129.59,3990.0,119.3193,119.3837,119.264,119.3101,3990.0
2020-06-18 13:00:00,129.64,129.69,129.3,129.33,6983.0,119.3561,119.4021,119.0431,119.0707,6983.0
2020-06-18 13:05:00,129.3,129.4,129.24,129.4,8206.0,119.0431,119.1351,118.9878,119.1351,8206.0
2020-06-18 13:10:00,129.39,129.55,129.36,129.44,4602.0,119.1259,119.2732,119.0983,119.172,4602.0
2020-06-18 13:15:00,129.38,129.57,129.31,129.56,2920.0,119.1167,119.2917,119.0523,119.2825,2920.0
2020-06-18 13:20:00,129.58,129.58,129.39,129.44,2691.0,119.3009,119.3009,119.1259,119.172,2691.0
2020-06-18 13:25:00,129.47,129.51,129.4,129.44,3518.0,119.1996,119.2364,119.1351,119.172,3518.0
2020-06-18 13:30:00,129.5,129.55,129.43,129.43,5092.0,119.2272,119.2732,119.1628,119.1628,5092.0
2020-06-18 13:35:00,129.47,129.75,129.47,129.69,16079.0,119.1996,119.4574,119.1996,119.4021,16079.0
2020-06-18 13:40:00,129.71,129.84,129.65,129.65,6419.0,119.4206,119.5402,119.3653,119.3653,6419.0
2020-06-18 13:45:00,129.62,129.76,129.61,129.72,3448.0,119.3377,119.4666,119.3285,119.4298,3448.0
2020-06-18 13:50:00,129.71,129.92,129.71,129.92,3506.0,119.4206,119.6139,119.4206,119.6139,3506.0
2020-06-18 13:55:00,129.92,129.97,129.73,129.93,6347.0,119.6139,119.6599,119.439,119.6231,6347.0
2020-06-18 14:00:00,129.92,129.94,129.51,129.51,6805.0,119.6139,119.6323,119.2364,119.2364,6805.0
2020-06-18 14:05:00,129.54,129.59,129.36,129.52,5921.0,119.264,119.3101,119.0983,119.2456,5921.0
2020-06-18 14:10:00,129.53,129.53,129.38,129.42,3753.0,119.2548,119.2548,119.1167,119.1536,3753.0
2020-06-18 14:15:00,129.38,129.51,129.23,129.46,9863.0,119.1167,119.2364,118.9786,119.1904,9863.0
2020-06-18 14:20:00,129.47,129.81,129.42,129.75,5556.0,119.1996,119.5126,119.1536,119.4574,5556.0
2020-06-18 14:25:00,129.8,129.87,129.65,129.66,5233.0,119.5034,119.5679,119.3653,119.3745,5233.0
2020-06-18 14:30:00,129.67,130.01,129.49,129.71,7385.0,119.3837,119.6968,119.218,119.4206,7385.0
2020-06-18 14:35:00,129.75,129.77,129.55,129.68,4721.0,119.4574,119.4758,119.2732,119.3929,4721.0
2020-06-18 14:40:00,129.8,129.8,129.5,129.57,4769.0,119.5034,119.5034,119.2272,119.2917,4769.0
2020-06-18 14:45:00,129.59,129.66,129.48,129.51,4338.0,119.3101,119.3745,119.2088,119.2364,4338.0
2020-06-18 14:50:00,129.53,129.64,129.46,129.6,4805.0,119.2548,119.3561,119.1904,119.3193,4805.0
2020-06-18 14:55:00,129.58,129.59,129.23,129.23,8969.0,119.3009,119.3101,118.9786,118.9786,8969.0
2020-06-18 15:00:00,129.26,129.26,129.03,129.15,7695.0,119.0063,119.0063,118.7945,118.905,7695.0
2020-06-18 15:05:00,129.14,129.33,129.08,129.29,7710.0,118.8958,119.0707,118.8405,119.0339,7710.0
2020-06-18 15:10:00,129.25,129.25,128.93,129.03,6877.0,118.997,118.997,118.7024,118.7945,6877.0
2020-06-18 15:15:00,129.03,129.33,129.03,129.26,6465.0,118.7945,119.0707,118.7945,119.0063,6465.0
2020-06-18 15:20:00,129.27,129.36,129.21,129.31,4368.0,119.0155,119.0983,118.9602,119.0523,4368.0
2020-06-18 15:25:00,129.27,129.34,129.18,129.32,5043.0,119.0155,119.0799,118.9326,119.0615,5043.0
2020-06-18 15:30:00,129.35,129.59,129.22,129.38,9767.0,119.0891,119.3101,118.9694,119.1167,9767.0
2020-06-18 15:35:00,129.41,129.69,129.36,129.55,11165.0,119.1444,119.4021,119.0983,119.2732,11165.0
2020-06-18 15:40:00,129.56,129.58,129.29,129.36,12141.0,119.2825,119.3009,119.0339,119.0983,12141.0
2020-06-18 15:45:00,129.33,129.41,129.23,129.4,18793.0,119.0707,119.1444,118.9786,119.1351,18793.0
2020-06-18 15:50:00,129.43,129.52,128.99,129.47,46416.0,119.1628,119.2456,118.7577,119.1996,46416.0
2020-06-18 15:55:00,129.45,129.77,129.28,129.62,74322.0,119.1812,119.4758,119.0247,119.3377,74322.0
2020-06-19 09:30:00,132.31,132.31,130.36,130.36,276034.0,121.8143,121.8143,120.019,120.019,276034.0
2020-06-19 09:35:00,130.55,131.07,130.16,130.16,16365.0,120.1939,120.6727,119.8349,119.8349,16365.0
2020-06-19 09:40:00,130.16,130.41,129.71,129.98,8595.0,119.8349,120.065,119.4206,119.6691,8595.0
2020-06-19 09:45:00,130.09,130.77,129.98,130.75,15723.0,119.7704,120.3965,119.6691,120.3781,15723.0
2020-06-19 09:50:00,130.81,131.18,130.66,130.74,16937.0,120.4333,120.7739,120.2952,120.3688,16937.0
2020-06-19 09:55:00,130.72,130.79,130.17,130.78,16769.0,120.3504,120.4149,119.8441,120.4057,16769.0
2020-06-19 10:00:00,130.78,131.4,130.73,131.16,9694.0,120.4057,120.9765,120.3596,120.7555,9694.0
2020-06-19 10:05:00,131.11,131.29,130.86,131.12,7746.0,120.7095,120.8752,120.4793,120.7187,7746.0
2020-06-19 10:10:00,130.91,130.91,130.33,130.54,6058.0,120.5254,120.5254,119.9914,120.1847,6058.0
2020-06-19 10:15:00,130.47,130.81,130.47,130.69,6055.0,120.1203,120.4333,120.1203,120.3228,6055.0
2020-06-19 10:20:00,130.75,130.79,130.5,130.78,5438.0,120.3781,120.4149,120.1479,120.4057,5438.0
2020-06-19 10:25:00,130.85,130.85,130.43,130.54,7321.0,120.4701,120.4701,120.0834,120.1847,7321.0
2020-06-19 10:30:00,130.54,130.54,129.89,130.14,9891.0,120.1847,120.1847,119.5863,119.8164,9891.0
2020-06-19 10:35:00,130.14,130.22,130.05,130.17,8659.0,119.8164,119.8901,119.7336,119.8441,8659.0
2020-06-19 10:40:00,130.04,130.2,129.91,130.15,5505.0,119.7244,119.8717,119.6047,119.8257,5505.0
2020-06-19 10:45:00,130.13,130.4,129.98,130.4,3409.0,119.8072,120.0558,119.6691,120.0558,3409.0
2020-06-19 10:50:00,130.4,130.55,130.36,130.55,3951.0,120.0558,120.1939,120.019,120.1939,3951.0
2020-06-19 10:55:00,130.58,130.64,129.66,129.68,18154.0,120.2215,120.2768,119.3745,119.3929,18154.0
2020-06-19 11:00:00,129.71,130.2,129.68,130.14,5831.0,119.4206,119.8717,119.3929,119.8164,5831.0
2020-06-19 11:05:00,130.1,130.3,129.95,129.96,6488.0,119.7796,119.9638,119.6415,119.6507,6488.0
2020-06-19 11:10:00,130.01,130.21,129.94,130.17,4119.0,119.6968,119.8809,119.6323,119.8441,4119.0
2020-06-19 11:15:00,130.1,130.16,129.8,129.8,4215.0,119.7796,119.8349,119.5034,119.5034,4215.0
2020-06-19 11:20:00,129.64,129.94,129.52,129.86,7005.0,119.3561,119.6323,119.2456,119.5587,7005.0
2020-06-19 11:25:00,129.92,130.01,129.76,129.98,11076.0,119.6139,119.6968,119.4666,119.6691,11076.0
2020-06-19 11:30:00,129.99,130.05,129.83,130.04,5378.0,119.6783,119.7336,119.531,119.7244,5378.0
2020-06-19 11:35:00,129.96,130.07,129.87,129.99,5646.0,119.6507,119.752,119.5679,119.6783,5646.0
2020-06-19 11:40:00,129.94,130.04,129.77,129.82,11664.0,119.6323,119.7244,119.4758,119.5218,11664.0
2020-06-19 11:45:00,129.86,130.14,129.84,130.1,6589.0,119.5587,119.8164,119.5402,119.7796,6589.0
2020-06-19 11:50:00,130.13,130.2,130.1,130.17,2956.0,119.8072,119.8717,119.7796,119.8441,2956.0
2020-06-19 11:55:00,130.1,130.19,130.08,130.16,5271.0,119.7796,119.8625,119.7612,119.8349,5271.0
2020-06-19 12:00:00,130.14,130.16,129.68,129.72,14217.0,119.8164,119.8349,119.3929,119.4298,14217.0
2020-06-19 12:05:00,129.65,129.98,129.64,129.96,10709.0,119.3653,119.6691,119.3561,119.6507,10709.0
2020-06-19 12:10:00,129.89,129.98,129.41,129.47,11816.0,119.5863,119.6691,119.1444,119.1996,11816.0
2020-06-19 12:15:00,129.36,129.44,128.65,128.68,13286.0,119.0983,119.172,118.4446,118.4723,13286.0
2020-06-19 12:20:00,128.62,129.04,128.36,128.58,16710.0,118.417,118.8037,118.1776,118.3802,16710.0
2020-06-19 12:25:00,128.56,128.93,128.56,128.93,4974.0,118.3618,118.7024,118.3618,118.7024,4974.0
2020-06-19 12:30:00,128.92,129.06,128.78,128.78,6471.0,118.6932,118.8221,118.5643,118.5643,6471.0
2020-06-19 12:35:00,128.82,128.97,128.81,128.83,6304.0,118.6012,118.7393,118.5919,118.6104,6304.0
2020-06-19 12:40:00,128.76,129.11,128.69,128.83,7312.0,118.5459,118.8682,118.4815,118.6104,7312.0
2020-06-19 12:45:00,128.78,129.04,128.67,129.03,5245.0,118.5643,118.8037,118.4631,118.7945,5245.0
2020-06-19 12:50:00,129.04,129.12,128.88,128.91,3650.0,118.8037,118.8774,118.6564,118.684,3650.0
2020-06-19 12:55:00,128.95,129.54,128.94,129.54,7621.0,118.7208,119.264,118.7116,119.264,7621.0
2020-06-19 13:00:00,129.43,129.55,129.1,129.14,7448.0,119.1628,119.2732,118.8589,118.8958,7448.0
2020-06-19 13:05:00,129.17,129.17,128.88,128.9,7900.0,118.9234,118.9234,118.6564,118.6748,7900.0
2020-06-19 13:10:00,128.94,129.06,128.76,128.78,5159.0,118.7116,118.8221,118.5459,118.5643,5159.0
2020-06-19 13:15:00,128.8,128.83,128.54,128.63,9552.0,118.5827,118.6104,118.3434,118.4262,9552.0
2020-06-19 13:20:00,128.58,128.77,128.41,128.49,8610.0,118.3802,118.5551,118.2237,118.2973,8610.0
2020-06-19 13:25:00,128.49,128.79,128.46,128.57,5058.0,118.2973,118.5735,118.2697,118.371,5058.0
2020-06-19 13:30:00,128.52,128.52,128.24,128.31,4603.0,118.325,118.325,118.0672,118.1316,4603.0
2020-06-19 13:35:00,128.25,128.53,128.23,128.53,4685.0,118.0764,118.3342,118.058,118.3342,4685.0
2020-06-19 13:40:00,128.48,128.56,128.4,128.47,4804.0,118.2881,118.3618,118.2145,118.2789,4804.0
2020-06-19 13:45:00,128.52,128.57,128.1,128.17,5329.0,118.325,118.371,117.9383,118.0027,5329.0
2020-06-19 13:50:00,128.23,128.24,127.97,128.01,7294.0,118.058,118.0672,117.8186,117.8554,7294.0
2020-06-19 13:55:00,128.01,128.1,127.69,127.69,5651.0,117.8554,117.9383,117.5608,117.5608,5651.0
2020-06-19 14:00:00,127.74,128.01,127.73,127.89,10476.0,117.6068,117.8554,117.5976,117.7449,10476.0
2020-06-19 14:05:00,127.88,127.92,127.46,127.74,13594.0,117.7357,117.7725,117.349,117.6068,13594.0
2020-06-19 14:10:00,127.69,127.7,127.51,127.64,8170.0,117.5608,117.57,117.3951,117.5148,8170.0
2020-06-19 14:15:00,127.64,127.9,127.55,127.64,8352.0,117.5148,117.7541,117.4319,117.5148,8352.0
2020-06-19 14:20:00,127.69,127.95,127.63,127.95,6029.0,117.5608,117.8002,117.5056,117.8002,6029.0
2020-06-19 14:25:00,127.96,128.02,127.68,127.76,11405.0,117.8094,117.8646,117.5516,117.6252,11405.0
2020-06-19 14:30:00,127.75,128.3,127.68,128.19,8063.0,117.616,118.1224,117.5516,118.0211,8063.0
2020-06-19 14:35:00,128.15,128.38,128.15,128.31,6505.0,117.9843,118.1961,117.9843,118.1316,6505.0
2020-06-19 14:40:00,128.26,128.51,128.17,128.51,6569.0,118.0856,118.3157,118.0027,118.3157,6569.0
2020-06-19 14:45:00,128.43,128.68,128.38,128.44,8872.0,118.2421,118.4723,118.1961,118.2513,8872.0
2020-06-19 14:50:00,128.48,128.62,128.39,128.56,8651.0,118.2881,118.417,118.2053,118.3618,8651.0
2020-06-19 14:55:00,128.58,128.8,128.53,128.66,4102.0,118.3802,118.5827,118.3342,118.4538,4102.0
2020-06-19 15:00:00,128.64,128.69,128.44,128.53,6229.0,118.4354,118.4815,118.2513,118.3342,6229.0
2020-06-19 15:05:00,128.47,128.57,128.41,128.43,10624.0,118.2789,118.371,118.2237,118.2421,10624.0
2020-06-19 15:10:00,128.45,128.85,128.28,128.85,7311.0,118.2605,118.6288,118.104,118.6288,7311.0
2020-06-19 15:15:00,128.86,129.23,128.85,129.23,11382.0,118.638,118.9786,118.6288,118.9786,11382.0
2020-06-19 15:20:00,129.24,129.36,129.14,129.25,12394.0,118.9878,119.0983,118.8958,118.997,12394.0
2020-06-19 15:25:00,129.23,129.29,128.96,129.0,10026.0,118.9786,119.0339,118.73,118.7669,10026.0
2020-06-19 15:30:00,129.02,129.12,128.87,129.12,16119.0,118.7853,118.8774,118.6472,118.8774,16119.0
2020-06-19 15:35:00,129.04,129.05,128.69,128.74,14433.0,118.8037,118.8129,118.4815,118.5275,14433.0
2020-06-19 15:40:00,128.74,129.1,128.66,129.04,29797.0,118.5275,118.8589,118.4538,118.8037,29797.0
2020-06-19 15:45:00,128.98,129.06,128.41,128.51,29289.0,118.7485,118.8221,118.2237,118.3157,29289.0
2020-06-19 15:50:00,128.75,128.75,128.31,128.53,54886.0,118.5367,118.5367,118.1316,118.3342,54886.0
2020-06-19 15:55:00,128.5,128.51,127.9,127.9,224229.0,118.3065,118.3157,117.7541,117.7541,224229.0
2020-06-22 09:30:00,126.94,127.19,126.0,126.11,46756.0,116.8703,117.1005,116.0049,116.1061,46756.0
2020-06-22 09:35:00,126.26,126.65,126.18,126.22,10945.0,116.2442,116.6033,116.1706,116.2074,10945.0
2020-06-22 09:40:00,126.2,126.93,125.86,126.86,14273.0,116.189,116.8611,115.876,116.7966,14273.0
2020-06-22 09:45:00,126.93,127.05,126.49,126.98,8431.0,116.8611,116.9716,116.456,116.9071,8431.0
2020-06-22 09:50:00,127.02,127.2,126.81,127.15,6871.0,116.9439,117.1097,116.7506,117.0636,6871.0
2020-06-22 09:55:00,127.21,127.77,127.21,127.38,31996.0,117.1189,117.6344,117.1189,117.2754,31996.0
2020-06-22 10:00:00,127.38,127.7,127.0,127.64,8375.0,117.2754,117.57,116.9255,117.5148,8375.0
2020-06-22 10:05:00,127.56,128.4,127.43,128.23,25012.0,117.4411,118.2145,117.3214,118.058,25012.0
2020-06-22 10:10:00,128.17,128.37,127.99,128.24,13078.0,118.0027,118.1869,117.837,118.0672,13078.0
2020-06-22 10:15:00,128.25,128.27,127.68,127.92,4021.0,118.0764,118.0948,117.5516,117.7725,4021.0
2020-06-22 10:20:00,128.01,128.51,128.01,128.47,48396.0,117.8554,118.3157,117.8554,118.2789,48396.0
2020-06-22 10:25:00,128.5,128.63,128.37,128.38,8480.0,118.3065,118.4262,118.1869,118.1961,8480.0
2020-06-22 10:30:00,128.5,128.5,127.89,127.96,6726.0,118.3065,118.3065,117.7449,117.8094,6726.0
2020-06-22 10:35:00,128.0,128.14,127.86,127.91,4686.0,117.8462,117.9751,117.7173,117.7633,4686.0
2020-06-22 10:40:00,127.9,128.11,127.71,127.77,5672.0,117.7541,117.9475,117.5792,117.6344,5672.0
2020-06-22 10:45:00,127.81,127.87,127.56,127.65,14825.0,117.6713,117.7265,117.4411,117.524,14825.0
2020-06-22 10:50:00,127.56,127.82,127.56,127.61,3612.0,117.4411,117.6805,117.4411,117.4871,3612.0
2020-06-22 10:55:00,127.76,127.77,127.55,127.58,10261.0,117.6252,117.6344,117.4319,117.4595,10261.0
2020-06-22 11:00:00,127.52,127.64,127.37,127.63,6165.0,117.4043,117.5148,117.2662,117.5056,6165.0
2020-06-22 11:05:00,127.49,127.59,127.46,127.59,2662.0,117.3767,117.4687,117.349,117.4687,2662.0
2020-06-22 11:10:00,127.6,128.08,127.45,127.93,16341.0,117.4779,117.9199,117.3398,117.7818,16341.0
2020-06-22 11:15:00,127.96,128.15,127.73,128.07,10959.0,117.8094,117.9843,117.5976,117.9106,10959.0
2020-06-22 11:20:00,128.06,128.27,127.82,127.99,15732.0,117.9014,118.0948,117.6805,117.837,15732.0
2020-06-22 11:25:00,128.05,128.11,127.78,127.91,31491.0,117.8922,117.9475,117.6437,117.7633,31491.0
2020-06-22 11:30:00,127.97,128.0,127.65,127.75,3421.0,117.8186,117.8462,117.524,117.616,3421.0
2020-06-22 11:35:00,127.7,127.84,127.57,127.82,4329.0,117.57,117.6989,117.4503,117.6805,4329.0
2020-06-22 11:40:00,127.86,127.88,127.61,127.61,2409.0,117.7173,117.7357,117.4871,117.4871,2409.0
2020-06-22 11:45:00,127.66,127.67,127.42,127.45,2824.0,117.5332,117.5424,117.3122,117.3398,2824.0
2020-06-22 11:50:00,127.58,127.81,127.55,127.58,14774.0,117.4595,117.6713,117.4319,117.4595,14774.0
2020-06-22 11:55:00,127.61,127.66,127.39,127.53,5280.0,117.4871,117.5332,117.2846,117.4135,5280.0
2020-06-22 12:00:00,127.53,127.93,127.53,127.92,4844.0,117.4135,117.7818,117.4135,117.7725,4844.0
2020-06-22 12:05:00,127.87,127.9,127.82,127.84,7321.0,117.7265,117.7541,117.6805,117.6989,7321.0
2020-06-22 12:10:00,127.83,128.07,127.73,127.99,5786.0,117.6897,117.9106,117.5976,117.837,5786.0
2020-06-22 12:15:00,128.02,128.21,128.02,128.05,4155.0,117.8646,118.0395,117.8646,117.8922,4155.0
2020-06-22 12:20:00,128.09,128.13,127.88,128.06,9832.0,117.9291,117.9659,117.7357,117.9014,9832.0
2020-06-22 12:25:00,128.06,128.15,127.98,128.04,7132.0,117.9014,117.9843,117.8278,117.883,7132.0
2020-06-22 12:30:00,128.05,128.05,127.87,127.88,1917.0,117.8922,117.8922,117.7265,117.7357,1917.0
2020-06-22 12:35:00,127.93,127.99,127.87,127.96,3210.0,117.7818,117.837,117.7265,117.8094,3210.0
2020-06-22 12:40:00,127.99,128.08,127.87,127.87,15767.0,117.837,117.9199,117.7265,117.7265,15767.0
2020-06-22 12:45:00,127.88,128.33,127.88,128.24,8060.0,117.7357,118.15,117.7357,118.0672,8060.0
2020-06-22 12:50:00,128.19,128.44,128.13,128.43,9044.0,118.0211,118.2513,117.9659,118.2421,9044.0
2020-06-22 12:55:00,128.3,128.35,128.24,128.24,2000.0,118.1224,118.1684,118.0672,118.0672,2000.0
2020-06-22 13:00:00,128.26,128.45,128.21,128.4,4998.0,118.0856,118.2605,118.0395,118.2145,4998.0
2020-06-22 13:05:00,128.35,128.4,128.19,128.32,4464.0,118.1684,118.2145,118.0211,118.1408,4464.0
2020-06-22 13:10:00,128.28,128.28,128.07,128.09,1816.0,118.104,118.104,117.9106,117.9291,1816.0
2020-06-22 13:15:00,128.09,128.17,127.94,127.96,3719.0,117.9291,118.0027,117.791,117.8094,3719.0
2020-06-22 13:20:00,128.0,128.02,127.89,127.94,3495.0,117.8462,117.8646,117.7449,117.791,3495.0
2020-06-22 13:25:00,127.97,127.97,127.66,127.7,49436.0,117.8186,117.8186,117.5332,117.57,49436.0
2020-06-22 13:30:00,127.7,127.76,127.55,127.55,9059.0,117.57,117.6252,117.4319,117.4319,9059.0
2020-06-22 13:35:00,127.6,127.64,127.44,127.51,4408.0,117.4779,117.5148,117.3306,117.3951,4408.0
2020-06-22 13:40:00,127.55,127.59,127.36,127.48,11525.0,117.4319,117.4687,117.257,117.3675,11525.0
2020-06-22 13:45:00,127.52,127.75,127.51,127.67,4341.0,117.4043,117.616,117.3951,117.5424,4341.0
2020-06-22 13:50:00,127.62,127.62,127.49,127.5,1890.0,117.4963,117.4963,117.3767,117.3859,1890.0
2020-06-22 13:55:00,127.45,127.5,127.31,127.31,10121.0,117.3398,117.3859,117.2109,117.2109,10121.0
2020-06-22 14:00:00,127.33,127.33,126.96,127.09,14448.0,117.2294,117.2294,116.8887,117.0084,14448.0
2020-06-22 14:05:00,127.12,127.19,126.97,127.19,5983.0,117.036,117.1005,116.8979,117.1005,5983.0
2020-06-22 14:10:00,127.21,127.21,126.95,127.01,4701.0,117.1189,117.1189,116.8795,116.9347,4701.0
2020-06-22 14:15:00,127.01,127.04,126.9,126.98,5186.0,116.9347,116.9624,116.8335,116.9071,5186.0
2020-06-22 14:20:00,126.99,127.17,126.96,127.09,8492.0,116.9163,117.082,116.8887,117.0084,8492.0
2020-06-22 14:25:00,127.06,127.15,126.95,126.98,10492.0,116.9808,117.0636,116.8795,116.9071,10492.0
2020-06-22 14:30:00,126.95,127.06,126.86,127.02,8305.0,116.8795,116.9808,116.7966,116.9439,8305.0
2020-06-22 14:35:00,127.03,127.21,126.96,127.08,25164.0,116.9531,117.1189,116.8887,116.9992,25164.0
2020-06-22 14:40:00,127.09,127.26,127.08,127.18,5037.0,117.0084,117.1649,116.9992,117.0913,5037.0
2020-06-22 14:45:00,127.21,127.4,127.16,127.37,3133.0,117.1189,117.2938,117.0728,117.2662,3133.0
2020-06-22 14:50:00,127.34,127.38,127.26,127.34,8869.0,117.2386,117.2754,117.1649,117.2386,8869.0
2020-06-22 14:55:00,127.34,127.5,127.31,127.45,5964.0,117.2386,117.3859,117.2109,117.3398,5964.0
2020-06-22 15:00:00,127.41,127.45,127.31,127.41,2610.0,117.303,117.3398,117.2109,117.303,2610.0
2020-06-22 15:05:00,127.38,127.4,127.32,127.35,4614.0,117.2754,117.2938,117.2201,117.2478,4614.0
2020-06-22 15:10:00,127.37,127.45,127.12,127.12,8730.0,117.2662,117.3398,117.036,117.036,8730.0
2020-06-22 15:15:00,127.15,127.17,126.95,127.04,15645.0,117.0636,117.082,116.8795,116.9624,15645.0
2020-06-22 15:20:00,127.0,127.03,126.7,126.75,9916.0,116.9255,116.9531,116.6493,116.6954,9916.0
2020-06-22 15:25:00,126.79,126.97,126.78,126.9,6470.0,116.7322,116.8979,116.723,116.8335,6470.0
2020-06-22 15:30:00,126.93,127.43,126.9,127.43,9254.0,116.8611,117.3214,116.8335,117.3214,9254.0
2020-06-22 15:35:00,127.4,127.42,127.12,127.31,12612.0,117.2938,117.3122,117.036,117.2109,12612.0
2020-06-22 15:40:00,127.31,127.44,127.21,127.4,4510.0,117.2109,117.3306,117.1189,117.2938,4510.0
2020-06-22 15:45:00,127.34,127.49,127.27,127.37,20205.0,117.2386,117.3767,117.1741,117.2662,20205.0
2020-06-22 15:50:00,127.36,127.58,127.25,127.58,26391.0,117.257,117.4595,117.1557,117.4595,26391.0
2020-06-22 15:55:00,127.52,127.68,127.31,127.39,63244.0,117.4043,117.5516,117.2109,117.2846,63244.0
2020-06-23 09:30:00,129.18,130.29,128.45,130.02,27741.0,118.9326,119.9545,118.2605,119.706,27741.0
2020-06-23 09:35:00,130.07,130.38,129.75,130.13,9357.0,119.752,120.0374,119.4574,119.8072,9357.0
2020-06-23 09:40:00,130.21,130.66,130.11,130.66,12110.0,119.8809,120.2952,119.7888,120.2952,12110.0
2020-06-23 09:45:00,130.59,130.59,130.0,130.0,6609.0,120.2307,120.2307,119.6875,119.6875,6609.0
2020-06-23 09:50:00,130.05,130.07,129.49,129.49,6205.0,119.7336,119.752,119.218,119.218,6205.0
2020-06-23 09:55:00,129.66,130.06,129.66,129.92,14392.0,119.3745,119.7428,119.3745,119.6139,14392.0
2020-06-23 10:00:00,130.05,130.16,129.77,129.91,8028.0,119.7336,119.8349,119.4758,119.6047,8028.0
2020-06-23 10:05:00,129.9,130.06,129.62,129.89,3356.0,119.5955,119.7428,119.3377,119.5863,3356.0
2020-06-23 10:10:00,129.92,130.06,129.53,130.06,4099.0,119.6139,119.7428,119.2548,119.7428,4099.0
2020-06-23 10:15:00,130.0,130.16,129.89,129.93,10483.0,119.6875,119.8349,119.5863,119.6231,10483.0
2020-06-23 10:20:00,129.85,129.85,129.39,129.56,11916.0,119.5494,119.5494,119.1259,119.2825,11916.0
2020-06-23 10:25:00,129.55,129.68,129.35,129.4,14466.0,119.2732,119.3929,119.0891,119.1351,14466.0
2020-06-23 10:30:00,129.4,129.53,129.18,129.51,5415.0,119.1351,119.2548,118.9326,119.2364,5415.0
2020-06-23 10:35:00,129.52,129.58,129.3,129.58,6945.0,119.2456,119.3009,119.0431,119.3009,6945.0
2020-06-23 10:40:00,129.42,129.55,129.14,129.16,6941.0,119.1536,119.2732,118.8958,118.9142,6941.0
2020-06-23 10:45:00,129.16,129.24,128.81,129.22,4210.0,118.9142,118.9878,118.5919,118.9694,4210.0
2020-06-23 10:50:00,129.13,129.32,129.06,129.22,10052.0,118.8866,119.0615,118.8221,118.9694,10052.0
2020-06-23 10:55:00,129.1,129.29,129.1,129.24,4774.0,118.8589,119.0339,118.8589,118.9878,4774.0
2020-06-23 11:00:00,129.16,129.4,128.94,129.36,5710.0,118.9142,119.1351,118.7116,119.0983,5710.0
2020-06-23 11:05:00,129.5,129.63,129.5,129.62,4963.0,119.2272,119.3469,119.2272,119.3377,4963.0
2020-06-23 11:10:00,129.63,129.74,129.28,129.38,24002.0,119.3469,119.4482,119.0247,119.1167,24002.0
2020-06-23 11:15:00,129.38,129.58,129.38,129.48,5739.0,119.1167,119.3009,119.1167,119.2088,5739.0
2020-06-23 11:20:00,129.5,129.99,129.3,129.99,12015.0,119.2272,119.6783,119.0431,119.6783,12015.0
2020-06-23 11:25:00,130.03,130.05,129.79,129.83,5587.0,119.7152,119.7336,119.4942,119.531,5587.0
2020-06-23 11:30:00,129.87,129.9,129.73,129.78,4932.0,119.5679,119.5955,119.439,119.485,4932.0
2020-06-23 11:35:00,129.8,129.88,129.7,129.7,2865.0,119.5034,119.5771,119.4113,119.4113,2865.0
2020-06-23 11:40:00,129.74,129.9,129.74,129.89,10090.0,119.4482,119.5955,119.4482,119.5863,10090.0
2020-06-23 11:45:00,129.87,129.96,129.41,129.47,6557.0,119.5679,119.6507,119.1444,119.1996,6557.0
2020-06-23 11:50:00,129.47,129.48,129.09,129.18,6091.0,119.1996,119.2088,118.8497,118.9326,6091.0
2020-06-23 11:55:00,129.24,129.51,129.18,129.48,3898.0,118.9878,119.2364,118.9326,119.2088,3898.0
2020-06-23 12:00:00,129.49,129.78,129.46,129.71,4906.0,119.218,119.485,119.1904,119.4206,4906.0
2020-06-23 12:05:00,129.68,129.75,129.55,129.62,9718.0,119.3929,119.4574,119.2732,119.3377,9718.0
2020-06-23 12:10:00,129.56,129.66,129.41,129.42,3512.0,119.2825,119.3745,119.1444,119.1536,3512.0
2020-06-23 12:15:00,129.34,129.47,129.33,129.33,1566.0,119.0799,119.1996,119.0707,119.0707,1566.0
2020-06-23 12:20:00,129.29,129.34,129.21,129.32,10320.0,119.0339,119.0799,118.9602,119.0615,10320.0
2020-06-23 12:25:00,129.22,129.3,129.0,129.01,8198.0,118.9694,119.0431,118.7669,118.7761,8198.0
2020-06-23 12:30:00,129.01,129.1,128.92,129.0,4604.0,118.7761,118.8589,118.6932,118.7669,4604.0
2020-06-23 12:35:00,128.99,129.16,128.95,129.06,7503.0,118.7577,118.9142,118.7208,118.8221,7503.0
2020-06-23 12:40:00,128.97,128.97,128.74,128.75,7009.0,118.7393,118.7393,118.5275,118.5367,7009.0
2020-06-23 12:45:00,128.7,129.02,128.7,129.02,23873.0,118.4907,118.7853,118.4907,118.7853,23873.0
2020-06-23 12:50:00,129.01,129.02,128.88,128.9,6159.0,118.7761,118.7853,118.6564,118.6748,6159.0
2020-06-23 12:55:00,128.91,128.91,128.77,128.77,5262.0,118.684,118.684,118.5551,118.5551,5262.0
2020-06-23 13:00:00,128.71,128.84,128.69,128.84,4795.0,118.4999,118.6196,118.4815,118.6196,4795.0
2020-06-23 13:05:00,128.79,128.98,128.75,128.89,4197.0,118.5735,118.7485,118.5367,118.6656,4197.0
2020-06-23 13:10:00,128.9,128.9,128.75,128.86,4753.0,118.6748,118.6748,118.5367,118.638,4753.0
2020-06-23 13:15:00,128.86,129.19,128.82,129.19,6975.0,118.638,118.9418,118.6012,118.9418,6975.0
2020-06-23 13:20:00,129.16,129.36,129.15,129.27,13228.0,118.9142,119.0983,118.905,119.0155,13228.0
2020-06-23 13:25:00,129.28,129.38,129.2,129.3,5323.0,119.0247,119.1167,118.951,119.0431,5323.0
2020-06-23 13:30:00,129.33,129.41,129.18,129.34,5392.0,119.0707,119.1444,118.9326,119.0799,5392.0
2020-06-23 13:35:00,129.3,129.39,129.25,129.25,5761.0,119.0431,119.1259,118.997,118.997,5761.0
2020-06-23 13:40:00,129.23,129.47,129.04,129.43,7937.0,118.9786,119.1996,118.8037,119.1628,7937.0
2020-06-23 13:45:00,129.37,129.59,129.37,129.54,5696.0,119.1075,119.3101,119.1075,119.264,5696.0
2020-06-23 13:50:00,129.51,129.62,129.41,129.6,11226.0,119.2364,119.3377,119.1444,119.3193,11226.0
2020-06-23 13:55:00,129.65,129.67,129.47,129.56,2401.0,119.3653,119.3837,119.1996,119.2825,2401.0
2020-06-23 14:00:00,129.44,129.44,129.26,129.37,7048.0,119.172,119.172,119.0063,119.1075,7048.0
2020-06-23 14:05:00,129.34,129.47,129.34,129.37,3064.0,119.0799,119.1996,119.0799,119.1075,3064.0
2020-06-23 14:10:00,129.31,129.39,129.26,129.3,2529.0,119.0523,119.1259,119.0063,119.0431,2529.0
2020-06-23 14:15:00,129.39,129.46,129.38,129.4,3420.0,119.1259,119.1904,119.1167,119.1351,3420.0
2020-06-23 14:20:00,129.41,129.6,129.41,129.55,2638.0,119.1444,119.3193,119.1444,119.2732,2638.0
2020-06-23 14:25:00,129.58,129.79,129.53,129.77,3955.0,119.3009,119.4942,119.2548,119.4758,3955.0
2020-06-23 14:30:00,129.79,129.79,129.58,129.71,3795.0,119.4942,119.4942,119.3009,119.4206,3795.0
2020-06-23 14:35:00,129.74,129.77,129.7,129.7,2269.0,119.4482,119.4758,119.4113,119.4113,2269.0
2020-06-23 14:40:00,129.67,129.74,129.66,129.68,2254.0,119.3837,119.4482,119.3745,119.3929,2254.0
2020-06-23 14:45:00,129.66,129.66,129.4,129.48,2792.0,119.3745,119.3745,119.1351,119.2088,2792.0
2020-06-23 14:50:00,129.53,129.7,129.49,129.7,5030.0,119.2548,119.4113,119.218,119.4113,5030.0
2020-06-23 14:55:00,129.7,129.8,129.67,129.74,7275.0,119.4113,119.5034,119.3837,119.4482,7275.0
2020-06-23 15:00:00,129.72,129.78,129.42,129.54,8501.0,119.4298,119.485,119.1536,119.264,8501.0
2020-06-23 15:05:00,129.53,129.66,129.49,129.52,5651.0,119.2548,119.3745,119.218,119.2456,5651.0
2020-06-23 15:10:00,129.54,129.66,129.48,129.64,4735.0,119.264,119.3745,119.2088,119.3561,4735.0
2020-06-23 15:15:00,129.61,129.8,129.59,129.78,4952.0,119.3285,119.5034,119.3101,119.485,4952.0
2020-06-23 15:20:00,129.77,129.79,129.47,129.5,7979.0,119.4758,119.4942,119.1996,119.2272,7979.0
2020-06-23 15:25:00,129.5,129.68,129.42,129.46,7972.0,119.2272,119.3929,119.1536,119.1904,7972.0
2020-06-23 15:30:00,129.48,129.68,129.47,129.62,7968.0,119.2088,119.3929,119.1996,119.3377,7968.0
2020-06-23 15:35:00,129.64,129.78,129.58,129.75,12604.0,119.3561,119.485,119.3009,119.4574,12604.0
2020-06-23 15:40:00,129.75,129.78,129.54,129.66,13059.0,119.4574,119.485,119.264,119.3745,13059.0
2020-06-23 15:45:00,129.61,129.64,129.43,129.49,19747.0,119.3285,119.3561,119.1628,119.218,19747.0
2020-06-23 15:50:00,129.42,129.58,129.32,129.58,46380.0,119.1536,119.3009,119.0615,119.3009,46380.0
2020-06-23 15:55:00,129.63,129.63,129.3,129.4,58129.0,119.3469,119.3469,119.0431,119.1351,58129.0
2020-06-24 09:30:00,127.52,127.53,126.26,126.26,31672.0,117.4043,117.4135,116.2442,116.2442,31672.0
2020-06-24 09:35:00,126.41,126.73,126.22,126.34,13323.0,116.3823,116.6769,116.2074,116.3179,13323.0
2020-06-24 09:40:00,126.21,126.62,126.07,126.62,12309.0,116.1982,116.5757,116.0693,116.5757,12309.0
2020-06-24 09:45:00,126.68,126.82,126.41,126.45,13924.0,116.6309,116.7598,116.3823,116.4192,13924.0
2020-06-24 09:50:00,126.46,126.64,126.28,126.41,10072.0,116.4284,116.5941,116.2626,116.3823,10072.0
2020-06-24 09:55:00,126.56,126.56,126.15,126.32,8132.0,116.5204,116.5204,116.143,116.2995,8132.0
2020-06-24 10:00:00,126.29,126.34,126.02,126.05,13754.0,116.2719,116.3179,116.0233,116.0509,13754.0
2020-06-24 10:05:00,126.08,126.81,126.08,126.49,14401.0,116.0785,116.7506,116.0785,116.456,14401.0
2020-06-24 10:10:00,126.41,126.84,126.34,126.66,13257.0,116.3823,116.7782,116.3179,116.6125,13257.0
2020-06-24 10:15:00,126.68,126.97,126.58,126.69,10212.0,116.6309,116.8979,116.5388,116.6401,10212.0
2020-06-24 10:20:00,126.66,127.31,126.64,127.31,8845.0,116.6125,117.2109,116.5941,117.2109,8845.0
2020-06-24 10:25:00,127.41,127.54,127.09,127.09,33501.0,117.303,117.4227,117.0084,117.0084,33501.0
2020-06-24 10:30:00,127.07,127.26,126.57,126.78,8616.0,116.99,117.1649,116.5296,116.723,8616.0
2020-06-24 10:35:00,126.67,126.93,126.11,126.19,12974.0,116.6217,116.8611,116.1061,116.1798,12974.0
2020-06-24 10:40:00,126.21,126.76,126.15,126.62,33395.0,116.1982,116.7046,116.143,116.5757,33395.0
2020-06-24 10:45:00,126.7,126.87,126.51,126.71,9234.0,116.6493,116.8058,116.4744,116.6585,9234.0
2020-06-24 10:50:00,126.75,126.99,126.41,126.41,36694.0,116.6954,116.9163,116.3823,116.3823,36694.0
2020-06-24 10:55:00,126.45,126.84,126.4,126.6,11062.0,116.4192,116.7782,116.3731,116.5573,11062.0
2020-06-24 11:00:00,126.49,126.59,125.98,126.52,12102.0,116.456,116.5481,115.9864,116.4836,12102.0
2020-06-24 11:05:00,126.55,126.69,125.88,126.0,6553.0,116.5112,116.6401,115.8944,116.0049,6553.0
2020-06-24 11:10:00,126.01,126.07,125.79,125.92,7369.0,116.0141,116.0693,115.8115,115.9312,7369.0
2020-06-24 11:15:00,126.01,126.01,125.55,125.58,9706.0,116.0141,116.0141,115.5906,115.6182,9706.0
2020-06-24 11:20:00,125.59,125.63,125.38,125.41,14150.0,115.6274,115.6642,115.434,115.4617,14150.0
2020-06-24 11:25:00,125.44,125.76,125.44,125.66,17195.0,115.4893,115.7839,115.4893,115.6918,17195.0
2020-06-24 11:30:00,125.65,125.75,125.44,125.47,11728.0,115.6826,115.7747,115.4893,115.5169,11728.0
2020-06-24 11:35:00,125.47,125.56,124.89,124.89,26780.0,115.5169,115.5998,114.9829,114.9829,26780.0
2020-06-24 11:40:00,124.94,125.09,124.77,124.87,30951.0,115.0289,115.167,114.8724,114.9645,30951.0
2020-06-24 11:45:00,124.9,125.04,124.64,124.66,12317.0,114.9921,115.121,114.7527,114.7712,12317.0
2020-06-24 11:50:00,124.76,124.9,124.69,124.86,16709.0,114.8632,114.9921,114.7988,114.9553,16709.0
2020-06-24 11:55:00,124.86,125.3,124.86,125.18,8797.0,114.9553,115.3604,114.9553,115.2499,8797.0
2020-06-24 12:00:00,125.09,125.38,124.98,125.36,10128.0,115.167,115.434,115.0658,115.4156,10128.0
2020-06-24 12:05:00,125.43,125.44,125.12,125.36,10896.0,115.4801,115.4893,115.1947,115.4156,10896.0
2020-06-24 12:10:00,125.22,125.49,125.07,125.44,16698.0,115.2867,115.5353,115.1486,115.4893,16698.0
2020-06-24 12:15:00,125.47,125.71,125.46,125.64,5894.0,115.5169,115.7379,115.5077,115.6734,5894.0
2020-06-24 12:20:00,125.64,126.13,125.6,126.07,21615.0,115.6734,116.1245,115.6366,116.0693,21615.0
2020-06-24 12:25:00,126.05,126.05,125.63,125.76,9212.0,116.0509,116.0509,115.6642,115.7839,9212.0
2020-06-24 12:30:00,125.73,125.74,125.38,125.42,6046.0,115.7563,115.7655,115.434,115.4709,6046.0
2020-06-24 12:35:00,125.42,125.46,125.11,125.11,6356.0,115.4709,115.5077,115.1855,115.1855,6356.0
2020-06-24 12:40:00,125.11,125.74,125.08,125.69,5912.0,115.1855,115.7655,115.1578,115.7194,5912.0
2020-06-24 12:45:00,125.62,125.84,125.62,125.76,12317.0,115.655,115.8575,115.655,115.7839,12317.0
2020-06-24 12:50:00,125.66,126.02,125.62,126.02,15807.0,115.6918,116.0233,115.655,116.0233,15807.0
2020-06-24 12:55:00,126.03,126.59,126.03,126.5,10854.0,116.0325,116.5481,116.0325,116.4652,10854.0
2020-06-24 13:00:00,126.46,126.64,126.4,126.58,10756.0,116.4284,116.5941,116.3731,116.5388,10756.0
2020-06-24 13:05:00,126.55,126.62,126.25,126.25,7097.0,116.5112,116.5757,116.235,116.235,7097.0
2020-06-24 13:10:00,126.3,126.4,126.14,126.32,9934.0,116.2811,116.3731,116.1337,116.2995,9934.0
2020-06-24 13:15:00,126.32,126.63,126.26,126.29,8525.0,116.2995,116.5849,116.2442,116.2719,8525.0
2020-06-24 13:20:00,126.25,126.33,125.93,125.96,11488.0,116.235,116.3087,115.9404,115.968,11488.0
2020-06-24 13:25:00,125.9,125.93,125.55,125.62,7739.0,115.9128,115.9404,115.5906,115.655,7739.0
2020-06-24 13:30:00,125.6,125.68,125.35,125.6,7166.0,115.6366,115.7102,115.4064,115.6366,7166.0
2020-06-24 13:35:00,125.53,125.61,125.24,125.24,7318.0,115.5721,115.6458,115.3051,115.3051,7318.0
2020-06-24 13:40:00,125.36,125.67,125.34,125.44,6003.0,115.4156,115.701,115.3972,115.4893,6003.0
2020-06-24 13:45:00,125.55,125.64,125.26,125.6,6198.0,115.5906,115.6734,115.3236,115.6366,6198.0
2020-06-24 13:50:00,125.53,125.88,125.49,125.81,5151.0,115.5721,115.8944,115.5353,115.8299,5151.0
2020-06-24 13:55:00,125.73,125.8,125.64,125.8,7608.0,115.7563,115.8207,115.6734,115.8207,7608.0
2020-06-24 14:00:00,125.91,125.94,125.45,125.74,10783.0,115.922,115.9496,115.4985,115.7655,10783.0
2020-06-24 14:05:00,125.69,126.32,125.69,126.29,10441.0,115.7194,116.2995,115.7194,116.2719,10441.0
2020-06-24 14:10:00,126.29,126.34,125.96,126.01,11280.0,116.2719,116.3179,115.968,116.0141,11280.0
2020-06-24 14:15:00,125.96,126.21,125.71,125.79,8741.0,115.968,116.1982,115.7379,115.8115,8741.0
2020-06-24 14:20:00,125.79,125.9,125.66,125.71,6584.0,115.8115,115.9128,115.6918,115.7379,6584.0
2020-06-24 14:25:00,125.71,126.05,125.63,126.04,7698.0,115.7379,116.0509,115.6642,116.0417,7698.0
2020-06-24 14:30:00,126.02,126.21,125.86,126.06,5423.0,116.0233,116.1982,115.876,116.0601,5423.0
2020-06-24 14:35:00,126.04,126.04,125.81,125.96,5004.0,116.0417,116.0417,115.8299,115.968,5004.0
2020-06-24 14:40:00,125.93,126.06,125.71,125.73,7141.0,115.9404,116.0601,115.7379,115.7563,7141.0
2020-06-24 14:45:00,125.72,126.0,125.71,125.88,5732.0,115.7471,116.0049,115.7379,115.8944,5732.0
2020-06-24 14:50:00,125.85,125.9,125.59,125.75,9863.0,115.8668,115.9128,115.6274,115.7747,9863.0
2020-06-24 14:55:00,125.79,126.02,125.74,125.88,4643.0,115.8115,116.0233,115.7655,115.8944,4643.0
2020-06-24 15:00:00,125.92,126.39,125.92,126.36,8909.0,115.9312,116.3639,115.9312,116.3363,8909.0
2020-06-24 15:05:00,126.34,126.35,126.15,126.19,6579.0,116.3179,116.3271,116.143,116.1798,6579.0
2020-06-24 15:10:00,126.29,126.7,126.2,126.69,8195.0,116.2719,116.6493,116.189,116.6401,8195.0
2020-06-24 15:15:00,126.69,127.25,126.67,127.19,24718.0,116.6401,117.1557,116.6217,117.1005,24718.0
2020-06-24 15:20:00,127.21,127.34,126.85,126.88,9602.0,117.1189,117.2386,116.7874,116.815,9602.0
2020-06-24 15:25:00,126.96,127.11,126.59,126.68,11531.0,116.8887,117.0268,116.5481,116.6309,11531.0
2020-06-24 15:30:00,126.71,126.86,126.59,126.73,15552.0,116.6585,116.7966,116.5481,116.6769,15552.0
2020-06-24 15:35:00,126.65,126.85,126.53,126.66,19986.0,116.6033,116.7874,116.4928,116.6125,19986.0
2020-06-24 15:40:00,126.69,127.12,126.67,127.12,40114.0,116.6401,117.036,116.6217,117.036,40114.0
2020-06-24 15:45:00,127.09,127.1,126.76,126.76,13484.0,117.0084,117.0176,116.7046,116.7046,13484.0
2020-06-24 15:50:00,126.78,126.78,126.14,126.2,65755.0,116.723,116.723,116.1337,116.189,65755.0
2020-06-24 15:55:00,126.23,126.46,126.05,126.22,88247.0,116.2166,116.4284,116.0509,116.2074,88247.0
2020-06-25 09:30:00,126.01,126.58,125.22,125.52,18908.0,116.0141,116.5388,115.2867,115.5629,18908.0
2020-06-25 09:35:00,125.38,125.82,125.25,125.82,11561.0,115.434,115.8391,115.3144,115.8391,11561.0
2020-06-25 09:40:00,125.93,125.93,124.89,125.31,9788.0,115.9404,115.9404,114.9829,115.3696,9788.0
2020-06-25 09:45:00,125.34,125.91,125.34,125.8,8904.0,115.3972,115.922,115.3972,115.8207,8904.0
2020-06-25 09:50:00,125.81,126.29,125.66,126.26,26881.0,115.8299,116.2719,115.6918,116.2442,26881.0
2020-06-25 09:55:00,126.16,126.38,125.93,126.19,5520.0,116.1522,116.3547,115.9404,116.1798,5520.0
2020-06-25 10:00:00,126.07,127.41,126.07,127.4,8474.0,116.0693,117.303,116.0693,117.2938,8474.0
2020-06-25 10:05:00,127.29,127.61,126.82,127.03,20476.0,117.1925,117.4871,116.7598,116.9531,20476.0
2020-06-25 10:10:00,127.08,127.76,127.08,127.67,14441.0,116.9992,117.6252,116.9992,117.5424,14441.0
2020-06-25 10:15:00,127.6,127.67,127.14,127.31,19365.0,117.4779,117.5424,117.0544,117.2109,19365.0
2020-06-25 10:20:00,127.19,127.86,127.19,127.75,8018.0,117.1005,117.7173,117.1005,117.616,8018.0
2020-06-25 10:25:00,127.62,128.44,127.55,128.25,9030.0,117.4963,118.2513,117.4319,118.0764,9030.0
2020-06-25 10:30:00,128.18,128.19,127.45,127.52,5689.0,118.0119,118.0211,117.3398,117.4043,5689.0
2020-06-25 10:35:00,127.56,127.59,126.88,127.01,13049.0,117.4411,117.4687,116.815,116.9347,13049.0
2020-06-25 10:40:00,126.98,127.12,126.85,127.07,9325.0,116.9071,117.036,116.7874,116.99,9325.0
2020-06-25 10:45:00,126.97,127.28,126.69,126.95,6358.0,116.8979,117.1833,116.6401,116.8795,6358.0
2020-06-25 10:50:00,126.87,127.07,126.61,126.75,5226.0,116.8058,116.99,116.5665,116.6954,5226.0
2020-06-25 10:55:00,126.78,126.93,126.58,126.81,20554.0,116.723,116.8611,116.5388,116.7506,20554.0
2020-06-25 11:00:00,126.7,126.78,126.27,126.43,9060.0,116.6493,116.723,116.2534,116.4007,9060.0
2020-06-25 11:05:00,126.37,126.38,126.07,126.12,5966.0,116.3455,116.3547,116.0693,116.1153,5966.0
2020-06-25 11:10:00,126.15,126.51,126.01,126.49,7626.0,116.143,116.4744,116.0141,116.456,7626.0
2020-06-25 11:15:00,126.48,126.79,126.38,126.76,4401.0,116.4468,116.7322,116.3547,116.7046,4401.0
2020-06-25 11:20:00,126.64,126.71,126.51,126.59,5726.0,116.5941,116.6585,116.4744,116.5481,5726.0
2020-06-25 11:25:00,126.67,126.69,126.38,126.44,6650.0,116.6217,116.6401,116.3547,116.41,6650.0
2020-06-25 11:30:00,126.45,126.57,125.96,125.96,16821.0,116.4192,116.5296,115.968,115.968,16821.0
2020-06-25 11:35:00,126.0,126.18,125.84,125.96,5434.0,116.0049,116.1706,115.8575,115.968,5434.0
2020-06-25 11:40:00,125.92,126.02,125.73,125.89,5248.0,115.9312,116.0233,115.7563,115.9036,5248.0
2020-06-25 11:45:00,125.85,126.16,125.83,126.09,3953.0,115.8668,116.1522,115.8483,116.0877,3953.0
2020-06-25 11:50:00,126.05,126.17,126.01,126.03,5770.0,116.0509,116.1614,116.0141,116.0325,5770.0
2020-06-25 11:55:00,125.94,126.02,125.88,125.89,8370.0,115.9496,116.0233,115.8944,115.9036,8370.0
2020-06-25 12:00:00,125.93,126.25,125.93,126.06,5916.0,115.9404,116.235,115.9404,116.0601,5916.0
2020-06-25 12:05:00,126.12,126.3,125.96,125.96,5607.0,116.1153,116.2811,115.968,115.968,5607.0
2020-06-25 12:10:00,125.96,126.19,125.93,126.17,6409.0,115.968,116.1798,115.9404,116.1614,6409.0
2020-06-25 12:15:00,126.19,126.55,126.19,126.38,5638.0,116.1798,116.5112,116.1798,116.3547,5638.0
2020-06-25 12:20:00,126.36,126.5,126.2,126.38,7191.0,116.3363,116.4652,116.189,116.3547,7191.0
2020-06-25 12:25:00,126.41,126.41,126.15,126.18,10794.0,116.3823,116.3823,116.143,116.1706,10794.0
2020-06-25 12:30:00,126.2,126.5,126.2,126.37,12526.0,116.189,116.4652,116.189,116.3455,12526.0
2020-06-25 12:35:00,126.36,126.55,126.26,126.48,9377.0,116.3363,116.5112,116.2442,116.4468,9377.0
2020-06-25 12:40:00,126.49,127.11,126.48,127.09,24802.0,116.456,117.0268,116.4468,117.0084,24802.0
2020-06-25 12:45:00,127.16,127.16,126.89,126.89,3531.0,117.0728,117.0728,116.8243,116.8243,3531.0
2020-06-25 12:50:00,126.83,126.87,126.75,126.87,5549.0,116.769,116.8058,116.6954,116.8058,5549.0
2020-06-25 12:55:00,126.89,126.95,126.74,126.89,6769.0,116.8243,116.8795,116.6862,116.8243,6769.0
2020-06-25 13:00:00,126.9,126.91,126.69,126.8,11052.0,116.8335,116.8427,116.6401,116.7414,11052.0
2020-06-25 13:05:00,126.77,126.88,126.72,126.75,6158.0,116.7138,116.815,116.6677,116.6954,6158.0
2020-06-25 13:10:00,126.75,126.75,126.62,126.73,4500.0,116.6954,116.6954,116.5757,116.6769,4500.0
2020-06-25 13:15:00,126.78,126.96,126.76,126.77,4735.0,116.723,116.8887,116.7046,116.7138,4735.0
2020-06-25 13:20:00,126.78,126.87,126.73,126.79,6390.0,116.723,116.8058,116.6769,116.7322,6390.0
2020-06-25 13:25:00,126.77,126.96,126.77,126.88,4761.0,116.7138,116.8887,116.7138,116.815,4761.0
2020-06-25 13:30:00,126.88,126.94,126.73,126.81,6808.0,116.815,116.8703,116.6769,116.7506,6808.0
2020-06-25 13:35:00,126.79,127.16,126.74,127.13,5945.0,116.7322,117.0728,116.6862,117.0452,5945.0
2020-06-25 13:40:00,127.07,127.21,126.99,126.99,2266.0,116.99,117.1189,116.9163,116.9163,2266.0
2020-06-25 13:45:00,126.98,127.07,126.95,127.03,4076.0,116.9071,116.99,116.8795,116.9531,4076.0
2020-06-25 13:50:00,127.02,127.02,126.84,126.89,14026.0,116.9439,116.9439,116.7782,116.8243,14026.0
2020-06-25 13:55:00,126.86,127.0,126.85,127.0,7017.0,116.7966,116.9255,116.7874,116.9255,7017.0
2020-06-25 14:00:00,126.98,126.99,126.79,126.93,7606.0,116.9071,116.9163,116.7322,116.8611,7606.0
2020-06-25 14:05:00,126.94,127.07,126.93,127.03,4023.0,116.8703,116.99,116.8611,116.9531,4023.0
2020-06-25 14:10:00,127.02,127.1,126.98,127.01,3134.0,116.9439,117.0176,116.9071,116.9347,3134.0
2020-06-25 14:15:00,127.04,127.28,127.04,127.12,5991.0,116.9624,117.1833,116.9624,117.036,5991.0
2020-06-25 14:20:00,127.11,127.13,126.81,126.86,6554.0,117.0268,117.0452,116.7506,116.7966,6554.0
2020-06-25 14:25:00,126.89,127.04,126.87,127.04,2835.0,116.8243,116.9624,116.8058,116.9624,2835.0
2020-06-25 14:30:00,126.98,127.01,126.78,126.86,5159.0,116.9071,116.9347,116.723,116.7966,5159.0
2020-06-25 14:35:00,126.85,126.9,126.73,126.89,3676.0,116.7874,116.8335,116.6769,116.8243,3676.0
2020-06-25 14:40:00,126.93,127.11,126.84,127.04,5582.0,116.8611,117.0268,116.7782,116.9624,5582.0
2020-06-25 14:45:00,127.08,127.18,126.99,127.05,6719.0,116.9992,117.0913,116.9163,116.9716,6719.0
2020-06-25 14:50:00,127.11,127.25,126.94,126.94,11963.0,117.0268,117.1557,116.8703,116.8703,11963.0
2020-06-25 14:55:00,126.95,127.04,126.81,126.81,16951.0,116.8795,116.9624,116.7506,116.7506,16951.0
2020-06-25 15:00:00,126.78,127.28,126.73,127.23,15470.0,116.723,117.1833,116.6769,117.1373,15470.0
2020-06-25 15:05:00,127.29,127.82,127.25,127.79,9902.0,117.1925,117.6805,117.1557,117.6529,9902.0
2020-06-25 15:10:00,127.79,128.02,127.71,127.92,10623.0,117.6529,117.8646,117.5792,117.7725,10623.0
2020-06-25 15:15:00,127.89,128.21,127.87,128.21,10686.0,117.7449,118.0395,117.7265,118.0395,10686.0
2020-06-25 15:20:00,128.2,128.74,128.2,128.68,19107.0,118.0303,118.5275,118.0303,118.4723,19107.0
2020-06-25 15:25:00,128.63,129.0,128.56,128.79,15708.0,118.4262,118.7669,118.3618,118.5735,15708.0
2020-06-25 15:30:00,128.78,128.88,128.37,128.74,16165.0,118.5643,118.6564,118.1869,118.5275,16165.0
2020-06-25 15:35:00,128.73,128.77,128.2,128.27,9177.0,118.5183,118.5551,118.0303,118.0948,9177.0
2020-06-25 15:40:00,128.27,128.43,128.21,128.37,16713.0,118.0948,118.2421,118.0395,118.1869,16713.0
2020-06-25 15:45:00,128.35,128.5,127.97,128.08,19167.0,118.1684,118.3065,117.8186,117.9199,19167.0
2020-06-25 15:50:00,128.07,128.69,128.06,128.67,39324.0,117.9106,118.4815,117.9014,118.4631,39324.0
2020-06-25 15:55:00,128.67,128.76,128.26,128.55,72361.0,118.4631,118.5459,118.0856,118.3526,72361.0
2020-06-26 09:30:00,126.82,127.81,126.15,127.26,32133.0,116.7598,117.6713,116.143,117.1649,32133.0
2020-06-26 09:35:00,127.33,127.65,127.14,127.36,6155.0,117.2294,117.524,117.0544,117.257,6155.0
2020-06-26 09:40:00,127.5,127.68,127.14,127.25,5147.0,117.3859,117.5516,117.0544,117.1557,5147.0
2020-06-26 09:45:00,127.05,128.13,126.98,127.96,5946.0,116.9716,117.9659,116.9071,117.8094,5946.0
2020-06-26 09:50:00,127.9,128.01,127.64,127.91,7098.0,117.7541,117.8554,117.5148,117.7633,7098.0
2020-06-26 09:55:00,127.77,128.04,127.29,127.88,3672.0,117.6344,117.883,117.1925,117.7357,3672.0
2020-06-26 10:00:00,127.92,128.01,127.3,127.3,8739.0,117.7725,117.8554,117.2017,117.2017,8739.0
2020-06-26 10:05:00,127.31,127.37,127.13,127.25,3809.0,117.2109,117.2662,117.0452,117.1557,3809.0
2020-06-26 10:10:00,127.14,127.14,126.88,126.96,10927.0,117.0544,117.0544,116.815,116.8887,10927.0
2020-06-26 10:15:00,126.72,126.97,126.34,126.45,10753.0,116.6677,116.8979,116.3179,116.4192,10753.0
2020-06-26 10:20:00,126.38,126.38,125.85,126.12,9380.0,116.3547,116.3547,115.8668,116.1153,9380.0
2020-06-26 10:25:00,126.15,126.58,126.13,126.43,6353.0,116.143,116.5388,116.1245,116.4007,6353.0
2020-06-26 10:30:00,126.52,126.54,125.69,125.85,7541.0,116.4836,116.502,115.7194,115.8668,7541.0
2020-06-26 10:35:00,125.85,125.9,125.53,125.57,8502.0,115.8668,115.9128,115.5721,115.609,8502.0
2020-06-26 10:40:00,125.45,125.95,125.45,125.91,5063.0,115.4985,115.9588,115.4985,115.922,5063.0
2020-06-26 10:45:00,125.81,125.98,125.52,125.62,5014.0,115.8299,115.9864,115.5629,115.655,5014.0
2020-06-26 10:50:00,125.57,125.83,125.39,125.46,8972.0,115.609,115.8483,115.4432,115.5077,8972.0
2020-06-26 10:55:00,125.49,125.78,125.38,125.52,10760.0,115.5353,115.8023,115.434,115.5629,10760.0
2020-06-26 11:00:00,125.58,125.59,125.23,125.39,15388.0,115.6182,115.6274,115.2959,115.4432,15388.0
2020-06-26 11:05:00,125.41,125.79,125.28,125.39,9266.0,115.4617,115.8115,115.342,115.4432,9266.0
2020-06-26 11:10:00,125.37,125.37,125.08,125.23,7381.0,115.4248,115.4248,115.1578,115.2959,7381.0
2020-06-26 11:15:00,125.15,125.23,124.92,125.1,41255.0,115.2223,115.2959,115.0105,115.1762,41255.0
2020-06-26 11:20:00,125.08,125.32,124.89,125.18,43912.0,115.1578,115.3788,114.9829,115.2499,43912.0
2020-06-26 11:25:00,125.14,125.25,124.98,125.02,20031.0,115.2131,115.3144,115.0658,115.1026,20031.0
2020-06-26 11:30:00,125.03,125.23,125.03,125.23,9474.0,115.1118,115.2959,115.1118,115.2959,9474.0
2020-06-26 11:35:00,125.23,125.37,125.14,125.22,8994.0,115.2959,115.4248,115.2131,115.2867,8994.0
2020-06-26 11:40:00,125.21,125.23,125.1,125.15,8696.0,115.2775,115.2959,115.1762,115.2223,8696.0
2020-06-26 11:45:00,125.15,125.25,125.1,125.22,24809.0,115.2223,115.3144,115.1762,115.2867,24809.0
2020-06-26 11:50:00,125.22,125.22,124.77,124.86,11995.0,115.2867,115.2867,114.8724,114.9553,11995.0
2020-06-26 11:55:00,124.82,125.27,124.76,125.09,7427.0,114.9185,115.3328,114.8632,115.167,7427.0
2020-06-26 12:00:00,125.06,125.18,124.98,125.18,3300.0,115.1394,115.2499,115.0658,115.2499,3300.0
2020-06-26 12:05:00,125.29,125.29,125.06,125.12,5973.0,115.3512,115.3512,115.1394,115.1947,5973.0
2020-06-26 12:10:00,125.1,125.21,125.03,125.04,6501.0,115.1762,115.2775,115.1118,115.121,6501.0
2020-06-26 12:15:00,125.01,125.14,124.78,124.85,11823.0,115.0934,115.2131,114.8816,114.9461,11823.0
2020-06-26 12:20:00,124.86,125.12,124.65,125.11,7707.0,114.9553,115.1947,114.7619,115.1855,7707.0
2020-06-26 12:25:00,125.15,125.26,125.1,125.11,9714.0,115.2223,115.3236,115.1762,115.1855,9714.0
2020-06-26 12:30:00,125.11,125.17,124.97,125.08,7278.0,115.1855,115.2407,115.0566,115.1578,7278.0
2020-06-26 12:35:00,125.19,125.2,125.08,125.2,9911.0,115.2591,115.2683,115.1578,115.2683,9911.0
2020-06-26 12:40:00,125.19,125.31,125.1,125.29,38716.0,115.2591,115.3696,115.1762,115.3512,38716.0
2020-06-26 12:45:00,125.28,125.51,125.07,125.37,51720.0,115.342,115.5537,115.1486,115.4248,51720.0
2020-06-26 12:50:00,125.26,125.41,125.02,125.39,3669.0,115.3236,115.4617,115.1026,115.4432,3669.0
2020-06-26 12:55:00,125.43,125.51,125.27,125.51,3690.0,115.4801,115.5537,115.3328,115.5537,3690.0
2020-06-26 13:00:00,125.45,125.7,125.31,125.49,6340.0,115.4985,115.7287,115.3696,115.5353,6340.0
2020-06-26 13:05:00,125.52,125.62,125.46,125.48,19140.0,115.5629,115.655,115.5077,115.5261,19140.0
2020-06-26 13:10:00,125.46,125.49,125.32,125.32,27730.0,115.5077,115.5353,115.3788,115.3788,27730.0
2020-06-26 13:15:00,125.35,125.43,125.33,125.4,5232.0,115.4064,115.4801,115.388,115.4525,5232.0
2020-06-26 13:20:00,125.37,125.54,125.26,125.43,4247.0,115.4248,115.5813,115.3236,115.4801,4247.0
2020-06-26 13:25:00,125.29,125.31,125.17,125.26,3584.0,115.3512,115.3696,115.2407,115.3236,3584.0
2020-06-26 13:30:00,125.27,125.41,125.19,125.36,3502.0,115.3328,115.4617,115.2591,115.4156,3502.0
2020-06-26 13:35:00,125.39,125.63,125.2,125.54,7864.0,115.4432,115.6642,115.2683,115.5813,7864.0
2020-06-26 13:40:00,125.55,125.58,125.32,125.45,7641.0,115.5906,115.6182,115.3788,115.4985,7641.0
2020-06-26 13:45:00,125.49,125.5,125.39,125.45,3016.0,115.5353,115.5445,115.4432,115.4985,3016.0
2020-06-26 13:50:00,125.46,125.48,125.39,125.45,2754.0,115.5077,115.5261,115.4432,115.4985,2754.0
2020-06-26 13:55:00,125.45,125.51,125.35,125.51,5616.0,115.4985,115.5537,115.4064,115.5537,5616.0
2020-06-26 14:00:00,125.49,125.51,125.21,125.36,7990.0,115.5353,115.5537,115.2775,115.4156,7990.0
2020-06-26 14:05:00,125.34,125.34,125.14,125.15,5969.0,115.3972,115.3972,115.2131,115.2223,5969.0
2020-06-26 14:10:00,125.16,125.31,125.09,125.14,7555.0,115.2315,115.3696,115.167,115.2131,7555.0
2020-06-26 14:15:00,125.11,125.11,124.95,124.98,6739.0,115.1855,115.1855,115.0381,115.0658,6739.0
2020-06-26 14:20:00,124.96,125.25,124.78,124.82,15789.0,115.0474,115.3144,114.8816,114.9185,15789.0
2020-06-26 14:25:00,124.77,124.81,124.56,124.78,15274.0,114.8724,114.9093,114.6791,114.8816,15274.0
2020-06-26 14:30:00,124.78,124.83,124.52,124.8,24063.0,114.8816,114.9277,114.6423,114.9,24063.0
2020-06-26 14:35:00,124.75,124.86,124.52,124.53,12309.0,114.854,114.9553,114.6423,114.6515,12309.0
2020-06-26 14:40:00,124.63,124.78,124.45,124.45,3516.0,114.7435,114.8816,114.5778,114.5778,3516.0
2020-06-26 14:45:00,124.49,124.49,124.18,124.36,7455.0,114.6146,114.6146,114.3292,114.495,7455.0
2020-06-26 14:50:00,124.37,124.66,124.37,124.53,15331.0,114.5042,114.7712,114.5042,114.6515,15331.0
2020-06-26 14:55:00,124.53,124.65,124.32,124.56,12019.0,114.6515,114.7619,114.4581,114.6791,12019.0
2020-06-26 15:00:00,124.51,124.77,124.51,124.51,10391.0,114.6331,114.8724,114.6331,114.6331,10391.0
2020-06-26 15:05:00,124.51,124.69,124.49,124.69,16084.0,114.6331,114.7988,114.6146,114.7988,16084.0
2020-06-26 15:10:00,124.68,124.86,124.53,124.86,37417.0,114.7896,114.9553,114.6515,114.9553,37417.0
2020-06-26 15:15:00,124.93,124.93,124.41,124.41,41558.0,115.0197,115.0197,114.541,114.541,41558.0
2020-06-26 15:20:00,124.42,124.5,124.2,124.24,44419.0,114.5502,114.6238,114.3476,114.3845,44419.0
2020-06-26 15:25:00,124.16,124.44,123.97,124.38,17432.0,114.3108,114.5686,114.1359,114.5134,17432.0
2020-06-26 15:30:00,124.34,124.42,124.02,124.08,11975.0,114.4765,114.5502,114.1819,114.2372,11975.0
2020-06-26 15:35:00,124.03,124.1,123.86,123.92,23930.0,114.1911,114.2556,114.0346,114.0899,23930.0
2020-06-26 15:40:00,123.91,124.38,123.73,124.38,46751.0,114.0806,114.5134,113.9149,114.5134,46751.0
2020-06-26 15:45:00,124.37,124.47,123.77,123.87,71106.0,114.5042,114.5962,113.9518,114.0438,71106.0
2020-06-26 15:50:00,123.69,124.25,123.61,124.25,60871.0,113.8781,114.3937,113.8044,114.3937,60871.0
2020-06-26 15:55:00,124.34,124.34,123.16,123.95,356085.0,114.4765,114.4765,113.3901,114.1175,356085.0
2020-06-29 09:30:00,125.86,125.86,124.7,124.79,29040.0,115.876,115.876,114.808,114.8908,29040.0
2020-06-29 09:35:00,124.76,125.12,124.54,124.74,6404.0,114.8632,115.1947,114.6607,114.8448,6404.0
2020-06-29 09:40:00,124.61,124.62,124.1,124.29,5895.0,114.7251,114.7343,114.2556,114.4305,5895.0
2020-06-29 09:45:00,124.25,124.55,124.05,124.41,8017.0,114.3937,114.6699,114.2095,114.541,8017.0
2020-06-29 09:50:00,124.48,125.16,124.34,125.07,49710.0,114.6054,115.2315,114.4765,115.1486,49710.0
2020-06-29 09:55:00,125.15,125.4,124.96,125.06,9736.0,115.2223,115.4525,115.0474,115.1394,9736.0
2020-06-29 10:00:00,125.23,125.73,125.15,125.73,37887.0,115.2959,115.7563,115.2223,115.7563,37887.0
2020-06-29 10:05:00,125.77,126.05,125.62,125.66,13009.0,115.7931,116.0509,115.655,115.6918,13009.0
2020-06-29 10:10:00,125.62,125.93,125.44,125.51,10262.0,115.655,115.9404,115.4893,115.5537,10262.0
2020-06-29 10:15:00,125.59,125.9,125.59,125.61,5421.0,115.6274,115.9128,115.6274,115.6458,5421.0
2020-06-29 10:20:00,125.64,125.66,125.18,125.27,26009.0,115.6734,115.6918,115.2499,115.3328,26009.0
2020-06-29 10:25:00,125.32,125.51,125.16,125.42,13093.0,115.3788,115.5537,115.2315,115.4709,13093.0
2020-06-29 10:30:00,125.48,125.83,125.43,125.81,10673.0,115.5261,115.8483,115.4801,115.8299,10673.0
2020-06-29 10:35:00,125.83,126.13,125.64,125.92,11458.0,115.8483,116.1245,115.6734,115.9312,11458.0
2020-06-29 10:40:00,125.94,126.06,125.88,125.97,11805.0,115.9496,116.0601,115.8944,115.9772,11805.0
2020-06-29 10:45:00,126.04,126.27,126.02,126.03,7838.0,116.0417,116.2534,116.0233,116.0325,7838.0
2020-06-29 10:50:00,126.02,126.23,125.96,126.1,9034.0,116.0233,116.2166,115.968,116.0969,9034.0
2020-06-29 10:55:00,126.06,126.26,125.95,125.99,7824.0,116.0601,116.2442,115.9588,115.9956,7824.0
2020-06-29 11:00:00,126.01,126.09,125.86,126.0,8844.0,116.0141,116.0877,115.876,116.0049,8844.0
2020-06-29 11:05:00,125.98,126.25,125.92,126.2,7218.0,115.9864,116.235,115.9312,116.189,7218.0
2020-06-29 11:10:00,126.19,126.21,125.94,125.98,4570.0,116.1798,116.1982,115.9496,115.9864,4570.0
2020-06-29 11:15:00,125.88,125.91,125.68,125.84,10420.0,115.8944,115.922,115.7102,115.8575,10420.0
2020-06-29 11:20:00,125.89,125.97,125.65,125.9,7887.0,115.9036,115.9772,115.6826,115.9128,7887.0
2020-06-29 11:25:00,125.9,126.05,125.85,125.97,10202.0,115.9128,116.0509,115.8668,115.9772,10202.0
2020-06-29 11:30:00,125.99,126.16,125.81,126.0,5891.0,115.9956,116.1522,115.8299,116.0049,5891.0
2020-06-29 11:35:00,125.95,126.12,125.95,126.08,2835.0,115.9588,116.1153,115.9588,116.0785,2835.0
2020-06-29 11:40:00,126.05,126.24,126.03,126.2,5632.0,116.0509,116.2258,116.0325,116.189,5632.0
2020-06-29 11:45:00,126.14,126.22,125.99,126.17,5331.0,116.1337,116.2074,115.9956,116.1614,5331.0
2020-06-29 11:50:00,126.19,126.19,126.03,126.07,4627.0,116.1798,116.1798,116.0325,116.0693,4627.0
2020-06-29 11:55:00,126.09,126.12,125.54,125.55,6000.0,116.0877,116.1153,115.5813,115.5906,6000.0
2020-06-29 12:00:00,125.56,125.69,125.51,125.62,5849.0,115.5998,115.7194,115.5537,115.655,5849.0
2020-06-29 12:05:00,125.65,125.74,125.57,125.58,4099.0,115.6826,115.7655,115.609,115.6182,4099.0
2020-06-29 12:10:00,125.6,125.8,125.54,125.79,6620.0,115.6366,115.8207,115.5813,115.8115,6620.0
2020-06-29 12:15:00,125.76,125.94,125.66,125.92,11199.0,115.7839,115.9496,115.6918,115.9312,11199.0
2020-06-29 12:20:00,125.92,126.07,125.89,126.0,8215.0,115.9312,116.0693,115.9036,116.0049,8215.0
2020-06-29 12:25:00,125.97,126.09,125.93,125.94,6248.0,115.9772,116.0877,115.9404,115.9496,6248.0
2020-06-29 12:30:00,125.94,126.1,125.91,125.98,3376.0,115.9496,116.0969,115.922,115.9864,3376.0
2020-06-29 12:35:00,125.98,126.08,125.9,125.9,4378.0,115.9864,116.0785,115.9128,115.9128,4378.0
2020-06-29 12:40:00,125.87,126.07,125.85,126.04,6914.0,115.8852,116.0693,115.8668,116.0417,6914.0
2020-06-29 12:45:00,126.07,126.3,126.05,126.23,2990.0,116.0693,116.2811,116.0509,116.2166,2990.0
2020-06-29 12:50:00,126.27,126.3,126.14,126.18,5340.0,116.2534,116.2811,116.1337,116.1706,5340.0
2020-06-29 12:55:00,126.11,126.11,125.79,125.8,6713.0,116.1061,116.1061,115.8115,115.8207,6713.0
2020-06-29 13:00:00,125.8,125.95,125.79,125.89,2746.0,115.8207,115.9588,115.8115,115.9036,2746.0
2020-06-29 13:05:00,125.89,125.92,125.72,125.74,6415.0,115.9036,115.9312,115.7471,115.7655,6415.0
2020-06-29 13:10:00,125.78,125.89,125.74,125.86,3000.0,115.8023,115.9036,115.7655,115.876,3000.0
2020-06-29 13:15:00,125.88,126.06,125.87,126.0,3600.0,115.8944,116.0601,115.8852,116.0049,3600.0
2020-06-29 13:20:00,125.99,126.3,125.97,126.3,23069.0,115.9956,116.2811,115.9772,116.2811,23069.0
2020-06-29 13:25:00,126.28,126.49,126.26,126.47,6519.0,116.2626,116.456,116.2442,116.4376,6519.0
2020-06-29 13:30:00,126.51,126.54,126.16,126.19,7234.0,116.4744,116.502,116.1522,116.1798,7234.0
2020-06-29 13:35:00,126.21,126.49,126.21,126.44,27029.0,116.1982,116.456,116.1982,116.41,27029.0
2020-06-29 13:40:00,126.49,126.49,126.38,126.47,3618.0,116.456,116.456,116.3547,116.4376,3618.0
2020-06-29 13:45:00,126.43,126.46,126.19,126.21,3610.0,116.4007,116.4284,116.1798,116.1982,3610.0
2020-06-29 13:50:00,126.12,126.17,126.07,126.07,5043.0,116.1153,116.1614,116.0693,116.0693,5043.0
2020-06-29 13:55:00,126.07,126.07,125.96,126.03,5383.0,116.0693,116.0693,115.968,116.0325,5383.0
2020-06-29 14:00:00,126.02,126.35,126.02,126.25,6444.0,116.0233,116.3271,116.0233,116.235,6444.0
2020-06-29 14:05:00,126.21,126.21,125.93,125.94,5513.0,116.1982,116.1982,115.9404,115.9496,5513.0
2020-06-29 14:10:00,125.98,126.07,125.98,126.04,13115.0,115.9864,116.0693,115.9864,116.0417,13115.0
2020-06-29 14:15:00,126.03,126.14,125.96,125.96,7561.0,116.0325,116.1337,115.968,115.968,7561.0
2020-06-29 14:20:00,125.94,125.94,125.61,125.65,4167.0,115.9496,115.9496,115.6458,115.6826,4167.0
2020-06-29 14:25:00,125.59,125.61,125.4,125.41,12339.0,115.6274,115.6458,115.4525,115.4617,12339.0
2020-06-29 14:30:00,125.4,125.49,125.33,125.38,6920.0,115.4525,115.5353,115.388,115.434,6920.0
2020-06-29 14:35:00,125.41,125.44,125.34,125.39,4321.0,115.4617,115.4893,115.3972,115.4432,4321.0
2020-06-29 14:40:00,125.37,125.5,125.37,125.44,5213.0,115.4248,115.5445,115.4248,115.4893,5213.0
2020-06-29 14:45:00,125.43,125.46,125.26,125.33,6085.0,115.4801,115.5077,115.3236,115.388,6085.0
2020-06-29 14:50:00,125.34,125.45,125.28,125.45,6945.0,115.3972,115.4985,115.342,115.4985,6945.0
2020-06-29 14:55:00,125.42,125.45,125.36,125.36,3675.0,115.4709,115.4985,115.4156,115.4156,3675.0
2020-06-29 15:00:00,125.27,125.33,125.06,125.12,4008.0,115.3328,115.388,115.1394,115.1947,4008.0
2020-06-29 15:05:00,125.14,125.15,124.99,125.04,7271.0,115.2131,115.2223,115.075,115.121,7271.0
2020-06-29 15:10:00,125.01,125.2,125.0,125.19,15122.0,115.0934,115.2683,115.0842,115.2591,15122.0
2020-06-29 15:15:00,125.17,125.38,125.16,125.38,6504.0,115.2407,115.434,115.2315,115.434,6504.0
2020-06-29 15:20:00,125.39,125.49,125.37,125.46,6102.0,115.4432,115.5353,115.4248,115.5077,6102.0
2020-06-29 15:25:00,125.44,125.5,125.28,125.28,24237.0,115.4893,115.5445,115.342,115.342,24237.0
2020-06-29 15:30:00,125.29,125.66,125.29,125.58,11884.0,115.3512,115.6918,115.3512,115.6182,11884.0
2020-06-29 15:35:00,125.6,125.69,125.43,125.49,5772.0,115.6366,115.7194,115.4801,115.5353,5772.0
2020-06-29 15:40:00,125.52,125.52,125.19,125.43,8865.0,115.5629,115.5629,115.2591,115.4801,8865.0
2020-06-29 15:45:00,125.41,125.49,125.08,125.2,28812.0,115.4617,115.5353,115.1578,115.2683,28812.0
2020-06-29 15:50:00,125.09,125.38,125.08,125.38,23411.0,115.167,115.434,115.1578,115.434,23411.0
2020-06-29 15:55:00,125.38,125.8,125.38,125.75,85661.0,115.434,115.8207,115.434,115.7747,85661.0
2020-06-30 09:30:00,125.51,125.71,125.0,125.58,43879.0,115.5537,115.7379,115.0842,115.6182,43879.0
2020-06-30 09:35:00,125.49,126.71,125.48,126.57,7700.0,115.5353,116.6585,115.5261,116.5296,7700.0
2020-06-30 09:40:00,126.41,126.51,125.54,125.69,20081.0,116.3823,116.4744,115.5813,115.7194,20081.0
2020-06-30 09:45:00,125.75,126.37,125.62,125.62,69903.0,115.7747,116.3455,115.655,115.655,69903.0
2020-06-30 09:50:00,125.62,125.85,125.33,125.8,6030.0,115.655,115.8668,115.388,115.8207,6030.0
2020-06-30 09:55:00,125.78,126.0,125.67,125.76,7624.0,115.8023,116.0049,115.701,115.7839,7624.0
2020-06-30 10:00:00,125.92,126.31,125.8,125.93,6382.0,115.9312,116.2903,115.8207,115.9404,6382.0
2020-06-30 10:05:00,125.98,126.34,125.88,126.34,8009.0,115.9864,116.3179,115.8944,116.3179,8009.0
2020-06-30 10:10:00,126.31,126.33,125.91,126.08,8242.0,116.2903,116.3087,115.922,116.0785,8242.0
2020-06-30 10:15:00,126.33,126.33,126.13,126.28,1900.0,116.3087,116.3087,116.1245,116.2626,1900.0
2020-06-30 10:20:00,126.29,126.49,126.17,126.49,3840.0,116.2719,116.456,116.1614,116.456,3840.0
2020-06-30 10:25:00,126.49,126.54,126.23,126.28,6360.0,116.456,116.502,116.2166,116.2626,6360.0
2020-06-30 10:30:00,126.34,126.35,126.05,126.12,4613.0,116.3179,116.3271,116.0509,116.1153,4613.0
2020-06-30 10:35:00,126.12,126.21,125.92,125.96,4159.0,116.1153,116.1982,115.9312,115.968,4159.0
2020-06-30 10:40:00,125.99,126.22,125.97,126.22,3077.0,115.9956,116.2074,115.9772,116.2074,3077.0
2020-06-30 10:45:00,126.22,126.36,126.15,126.28,16994.0,116.2074,116.3363,116.143,116.2626,16994.0
2020-06-30 10:50:00,126.3,126.77,126.29,126.68,20884.0,116.2811,116.7138,116.2719,116.6309,20884.0
2020-06-30 10:55:00,126.68,126.7,126.51,126.63,5100.0,116.6309,116.6493,116.4744,116.5849,5100.0
2020-06-30 11:00:00,126.58,126.77,126.55,126.71,5436.0,116.5388,116.7138,116.5112,116.6585,5436.0
2020-06-30 11:05:00,126.72,126.85,126.59,126.64,39390.0,116.6677,116.7874,116.5481,116.5941,39390.0
2020-06-30 11:10:00,126.65,126.73,126.39,126.62,7624.0,116.6033,116.6769,116.3639,116.5757,7624.0
2020-06-30 11:15:00,126.63,127.15,126.63,127.12,8873.0,116.5849,117.0636,116.5849,117.036,8873.0
2020-06-30 11:20:00,127.14,127.3,126.96,127.1,12021.0,117.0544,117.2017,116.8887,117.0176,12021.0
2020-06-30 11:25:00,127.1,127.29,127.02,127.22,6417.0,117.0176,117.1925,116.9439,117.1281,6417.0
2020-06-30 11:30:00,127.23,127.31,127.11,127.15,8005.0,117.1373,117.2109,117.0268,117.0636,8005.0
2020-06-30 11:35:00,127.13,127.13,126.72,126.95,3727.0,117.0452,117.0452,116.6677,116.8795,3727.0
2020-06-30 11:40:00,126.87,126.99,126.85,126.85,13539.0,116.8058,116.9163,116.7874,116.7874,13539.0
2020-06-30 11:45:00,126.85,126.99,126.82,126.98,7726.0,116.7874,116.9163,116.7598,116.9071,7726.0
2020-06-30 11:50:00,127.0,127.0,126.85,126.97,7106.0,116.9255,116.9255,116.7874,116.8979,7106.0
2020-06-30 11:55:00,126.98,127.01,126.76,126.89,5779.0,116.9071,116.9347,116.7046,116.8243,5779.0
2020-06-30 12:00:00,126.9,126.96,126.82,126.84,6082.0,116.8335,116.8887,116.7598,116.7782,6082.0
2020-06-30 12:05:00,126.88,126.98,126.82,126.97,10814.0,116.815,116.9071,116.7598,116.8979,10814.0
2020-06-30 12:10:00,126.97,127.23,126.96,127.18,15034.0,116.8979,117.1373,116.8887,117.0913,15034.0
2020-06-30 12:15:00,127.18,127.27,127.07,127.07,12417.0,117.0913,117.1741,116.99,116.99,12417.0
2020-06-30 12:20:00,127.05,127.07,126.88,126.88,22338.0,116.9716,116.99,116.815,116.815,22338.0
2020-06-30 12:25:00,126.88,126.95,126.81,126.86,7346.0,116.815,116.8795,116.7506,116.7966,7346.0
2020-06-30 12:30:00,126.83,126.86,126.6,126.66,11041.0,116.769,116.7966,116.5573,116.6125,11041.0
2020-06-30 12:35:00,126.63,126.74,126.48,126.74,15383.0,116.5849,116.6862,116.4468,116.6862,15383.0
2020-06-30 12:40:00,126.72,126.79,126.54,126.74,3795.0,116.6677,116.7322,116.502,116.6862,3795.0
2020-06-30 12:45:00,126.65,126.69,126.55,126.68,1931.0,116.6033,116.6401,116.5112,116.6309,1931.0
2020-06-30 12:50:00,126.69,126.7,126.58,126.63,2133.0,116.6401,116.6493,116.5388,116.5849,2133.0
2020-06-30 12:55:00,126.7,126.76,126.49,126.51,4224.0,116.6493,116.7046,116.456,116.4744,4224.0
2020-06-30 13:00:00,126.44,126.53,126.33,126.33,13382.0,116.41,116.4928,116.3087,116.3087,13382.0
2020-06-30 13:05:00,126.33,126.41,126.14,126.15,6778.0,116.3087,116.3823,116.1337,116.143,6778.0
2020-06-30 13:10:00,126.14,126.17,125.84,125.86,9217.0,116.1337,116.1614,115.8575,115.876,9217.0
2020-06-30 13:15:00,125.91,125.91,125.67,125.69,11544.0,115.922,115.922,115.701,115.7194,11544.0
2020-06-30 13:20:00,125.7,125.74,125.62,125.71,9476.0,115.7287,115.7655,115.655,115.7379,9476.0
2020-06-30 13:25:00,125.69,125.7,125.51,125.53,11466.0,115.7194,115.7287,115.5537,115.5721,11466.0
2020-06-30 13:30:00,125.5,125.52,125.1,125.1,14003.0,115.5445,115.5629,115.1762,115.1762,14003.0
2020-06-30 13:35:00,125.1,125.15,125.01,125.02,10682.0,115.1762,115.2223,115.0934,115.1026,10682.0
2020-06-30 13:40:00,125.03,125.03,124.81,124.81,12930.0,115.1118,115.1118,114.9093,114.9093,12930.0
2020-06-30 13:45:00,124.83,125.01,124.78,124.9,13071.0,114.9277,115.0934,114.8816,114.9921,13071.0
2020-06-30 13:50:00,124.89,125.41,124.82,125.41,11270.0,114.9829,115.4617,114.9185,115.4617,11270.0
2020-06-30 13:55:00,125.49,125.57,125.47,125.52,5768.0,115.5353,115.609,115.5169,115.5629,5768.0
2020-06-30 14:00:00,125.52,125.69,125.33,125.69,5355.0,115.5629,115.7194,115.388,115.7194,5355.0
2020-06-30 14:05:00,125.68,125.74,125.52,125.6,4359.0,115.7102,115.7655,115.5629,115.6366,4359.0
2020-06-30 14:10:00,125.63,125.64,125.49,125.53,5301.0,115.6642,115.6734,115.5353,115.5721,5301.0
2020-06-30 14:15:00,125.48,125.61,125.39,125.58,7450.0,115.5261,115.6458,115.4432,115.6182,7450.0
2020-06-30 14:20:00,125.55,125.75,125.47,125.72,8968.0,115.5906,115.7747,115.5169,115.7471,8968.0
2020-06-30 14:25:00,125.7,125.82,125.64,125.8,10639.0,115.7287,115.8391,115.6734,115.8207,10639.0
2020-06-30 14:30:00,125.75,125.78,125.61,125.68,9219.0,115.7747,115.8023,115.6458,115.7102,9219.0
2020-06-30 14:35:00,125.65,125.68,125.57,125.58,8039.0,115.6826,115.7102,115.609,115.6182,8039.0
2020-06-30 14:40:00,125.58,125.85,125.5,125.82,12128.0,115.6182,115.8668,115.5445,115.8391,12128.0
2020-06-30 14:45:00,125.8,125.83,125.65,125.83,9369.0,115.8207,115.8483,115.6826,115.8483,9369.0
2020-06-30 14:50:00,125.83,125.84,125.69,125.8,21252.0,115.8483,115.8575,115.7194,115.8207,21252.0
2020-06-30 14:55:00,125.77,125.9,125.77,125.83,7319.0,115.7931,115.9128,115.7931,115.8483,7319.0
2020-06-30 15:00:00,125.88,125.9,125.54,125.54,9985.0,115.8944,115.9128,115.5813,115.5813,9985.0
2020-06-30 15:05:00,125.6,125.68,125.47,125.62,13106.0,115.6366,115.7102,115.5169,115.655,13106.0
2020-06-30 15:10:00,125.58,125.89,125.57,125.89,7912.0,115.6182,115.9036,115.609,115.9036,7912.0
2020-06-30 15:15:00,125.89,125.93,125.77,125.89,16465.0,115.9036,115.9404,115.7931,115.9036,16465.0
2020-06-30 15:20:00,125.9,125.99,125.83,125.86,13458.0,115.9128,115.9956,115.8483,115.876,13458.0
2020-06-30 15:25:00,125.87,125.97,125.84,125.84,11222.0,115.8852,115.9772,115.8575,115.8575,11222.0
2020-06-30 15:30:00,125.83,126.06,125.77,126.03,29562.0,115.8483,116.0601,115.7931,116.0325,29562.0
2020-06-30 15:35:00,126.05,126.1,125.91,126.04,15310.0,116.0509,116.0969,115.922,116.0417,15310.0
2020-06-30 15:40:00,126.06,126.27,126.06,126.24,16444.0,116.0601,116.2534,116.0601,116.2258,16444.0
2020-06-30 15:45:00,126.23,126.59,126.2,126.43,40166.0,116.2166,116.5481,116.189,116.4007,40166.0
2020-06-30 15:50:00,126.43,127.26,126.43,127.17,72705.0,116.4007,117.1649,116.4007,117.082,72705.0
2020-06-30 15:55:00,127.2,127.2,126.22,126.62,125194.0,117.1097,117.1097,116.2074,116.5757,125194.0
2020-07-01 09:30:00,126.48,126.95,126.17,126.8,33870.0,116.4468,116.8795,116.1614,116.7414,33870.0
2020-07-01 09:35:00,126.8,127.73,126.79,127.48,12626.0,116.7414,117.5976,116.7322,117.3675,12626.0
2020-07-01 09:40:00,127.58,128.23,127.58,127.85,19191.0,117.4595,118.058,117.4595,117.7081,19191.0
2020-07-01 09:45:00,127.81,128.09,127.49,127.89,13835.0,117.6713,117.9291,117.3767,117.7449,13835.0
2020-07-01 09:50:00,127.89,128.19,127.5,127.55,20254.0,117.7449,118.0211,117.3859,117.4319,20254.0
2020-07-01 09:55:00,127.51,127.58,127.13,127.39,12802.0,117.3951,117.4595,117.0452,117.2846,12802.0
2020-07-01 10:00:00,127.44,128.11,127.44,127.49,19360.0,117.3306,117.9475,117.3306,117.3767,19360.0
2020-07-01 10:05:00,127.44,127.46,126.97,126.98,13257.0,117.3306,117.349,116.8979,116.9071,13257.0
2020-07-01 10:10:00,127.06,127.3,126.96,127.23,16507.0,116.9808,117.2017,116.8887,117.1373,16507.0
2020-07-01 10:15:00,127.23,127.27,126.71,126.85,19089.0,117.1373,117.1741,116.6585,116.7874,19089.0
2020-07-01 10:20:00,126.92,127.14,126.8,126.94,13528.0,116.8519,117.0544,116.7414,116.8703,13528.0
2020-07-01 10:25:00,126.94,127.08,126.78,126.95,9768.0,116.8703,116.9992,116.723,116.8795,9768.0
2020-07-01 10:30:00,126.89,127.07,126.6,126.6,10285.0,116.8243,116.99,116.5573,116.5573,10285.0
2020-07-01 10:35:00,126.62,126.62,126.15,126.47,7326.0,116.5757,116.5757,116.143,116.4376,7326.0
2020-07-01 10:40:00,126.44,126.44,125.94,126.15,16939.0,116.41,116.41,115.9496,116.143,16939.0
2020-07-01 10:45:00,126.19,126.29,125.61,125.69,8999.0,116.1798,116.2719,115.6458,115.7194,8999.0
2020-07-01 10:50:00,125.62,126.0,125.54,125.77,6109.0,115.655,116.0049,115.5813,115.7931,6109.0
2020-07-01 10:55:00,125.73,125.88,125.57,125.86,8323.0,115.7563,115.8944,115.609,115.876,8323.0
2020-07-01 11:00:00,125.89,125.93,125.54,125.62,10140.0,115.9036,115.9404,115.5813,115.655,10140.0
2020-07-01 11:05:00,125.61,125.87,125.57,125.87,13009.0,115.6458,115.8852,115.609,115.8852,13009.0
2020-07-01 11:10:00,125.79,125.79,125.25,125.72,4812.0,115.8115,115.8115,115.3144,115.7471,4812.0
2020-07-01 11:15:00,125.74,125.96,125.2,125.27,6997.0,115.7655,115.968,115.2683,115.3328,6997.0
2020-07-01 11:20:00,125.24,125.4,125.2,125.32,5574.0,115.3051,115.4525,115.2683,115.3788,5574.0
2020-07-01 11:25:00,125.37,125.39,124.96,125.01,10894.0,115.4248,115.4432,115.0474,115.0934,10894.0
2020-07-01 11:30:00,125.04,125.22,125.04,125.21,5967.0,115.121,115.2867,115.121,115.2775,5967.0
2020-07-01 11:35:00,125.25,125.46,125.25,125.37,7325.0,115.3144,115.5077,115.3144,115.4248,7325.0
2020-07-01 11:40:00,125.3,125.3,125.14,125.28,4414.0,115.3604,115.3604,115.2131,115.342,4414.0
2020-07-01 11:45:00,125.25,125.48,125.25,125.45,2660.0,115.3144,115.5261,115.3144,115.4985,2660.0
2020-07-01 11:50:00,125.48,125.71,125.48,125.63,4733.0,115.5261,115.7379,115.5261,115.6642,4733.0
2020-07-01 11:55:00,125.67,125.91,125.59,125.6,6784.0,115.701,115.922,115.6274,115.6366,6784.0
2020-07-01 12:00:00,125.62,125.73,125.49,125.64,4350.0,115.655,115.7563,115.5353,115.6734,4350.0
2020-07-01 12:05:00,125.61,125.62,125.48,125.49,8435.0,115.6458,115.655,115.5261,115.5353,8435.0
2020-07-01 12:10:00,125.49,125.79,125.45,125.79,5975.0,115.5353,115.8115,115.4985,115.8115,5975.0
2020-07-01 12:15:00,125.89,126.54,125.89,126.28,33029.0,115.9036,116.502,115.9036,116.2626,33029.0
2020-07-01 12:20:00,126.28,126.51,126.18,126.44,8319.0,116.2626,116.4744,116.1706,116.41,8319.0
2020-07-01 12:25:00,126.44,126.6,126.35,126.39,5718.0,116.41,116.5573,116.3271,116.3639,5718.0
2020-07-01 12:30:00,126.33,126.33,125.87,125.92,4933.0,116.3087,116.3087,115.8852,115.9312,4933.0
2020-07-01 12:35:00,125.9,126.22,125.86,126.09,3536.0,115.9128,116.2074,115.876,116.0877,3536.0
2020-07-01 12:40:00,126.12,126.27,126.12,126.13,5997.0,116.1153,116.2534,116.1153,116.1245,5997.0
2020-07-01 12:45:00,126.12,126.12,125.66,125.84,7927.0,116.1153,116.1153,115.6918,115.8575,7927.0
2020-07-01 12:50:00,125.88,125.94,125.77,125.82,3633.0,115.8944,115.9496,115.7931,115.8391,3633.0
2020-07-01 12:55:00,125.85,125.98,125.59,125.68,5172.0,115.8668,115.9864,115.6274,115.7102,5172.0
2020-07-01 13:00:00,125.67,125.7,125.58,125.66,2739.0,115.701,115.7287,115.6182,115.6918,2739.0
2020-07-01 13:05:00,125.75,125.75,125.57,125.57,2205.0,115.7747,115.7747,115.609,115.609,2205.0
2020-07-01 13:10:00,125.6,125.77,125.6,125.66,2332.0,115.6366,115.7931,115.6366,115.6918,2332.0
2020-07-01 13:15:00,125.65,125.65,125.51,125.52,2937.0,115.6826,115.6826,115.5537,115.5629,2937.0
2020-07-01 13:20:00,125.56,125.87,125.49,125.87,2781.0,115.5998,115.8852,115.5353,115.8852,2781.0
2020-07-01 13:25:00,125.86,125.86,125.75,125.81,2728.0,115.876,115.876,115.7747,115.8299,2728.0
2020-07-01 13:30:00,125.81,125.84,125.54,125.54,4590.0,115.8299,115.8575,115.5813,115.5813,4590.0
2020-07-01 13:35:00,125.61,125.77,125.61,125.77,3009.0,115.6458,115.7931,115.6458,115.7931,3009.0
2020-07-01 13:40:00,125.74,125.74,125.38,125.45,9451.0,115.7655,115.7655,115.434,115.4985,9451.0
2020-07-01 13:45:00,125.44,125.46,125.3,125.37,6698.0,115.4893,115.5077,115.3604,115.4248,6698.0
2020-07-01 13:50:00,125.33,125.61,125.29,125.54,9627.0,115.388,115.6458,115.3512,115.5813,9627.0
2020-07-01 13:55:00,125.5,125.54,125.42,125.47,3749.0,115.5445,115.5813,115.4709,115.5169,3749.0
2020-07-01 14:00:00,125.51,125.72,125.46,125.59,8812.0,115.5537,115.7471,115.5077,115.6274,8812.0
2020-07-01 14:05:00,125.64,125.64,125.3,125.47,7282.0,115.6734,115.6734,115.3604,115.5169,7282.0
2020-07-01 14:10:00,125.52,125.56,125.34,125.52,2824.0,115.5629,115.5998,115.3972,115.5629,2824.0
2020-07-01 14:15:00,125.61,125.77,125.61,125.74,5824.0,115.6458,115.7931,115.6458,115.7655,5824.0
2020-07-01 14:20:00,125.73,125.81,125.59,125.69,7631.0,115.7563,115.8299,115.6274,115.7194,7631.0
2020-07-01 14:25:00,125.65,125.7,125.56,125.62,4511.0,115.6826,115.7287,115.5998,115.655,4511.0
2020-07-01 14:30:00,125.58,125.65,125.31,125.39,5756.0,115.6182,115.6826,115.3696,115.4432,5756.0
2020-07-01 14:35:00,125.47,125.57,125.42,125.42,4738.0,115.5169,115.609,115.4709,115.4709,4738.0
2020-07-01 14:40:00,125.46,125.47,125.27,125.27,3764.0,115.5077,115.5169,115.3328,115.3328,3764.0
2020-07-01 14:45:00,125.23,125.36,125.2,125.25,6404.0,115.2959,115.4156,115.2683,115.3144,6404.0
2020-07-01 14:50:00,125.28,125.55,125.28,125.52,6109.0,115.342,115.5906,115.342,115.5629,6109.0
2020-07-01 14:55:00,125.52,125.73,125.51,125.62,6459.0,115.5629,115.7563,115.5537,115.655,6459.0
2020-07-01 15:00:00,125.63,125.82,125.57,125.82,5736.0,115.6642,115.8391,115.609,115.8391,5736.0
2020-07-01 15:05:00,125.79,125.85,125.52,125.52,8191.0,115.8115,115.8668,115.5629,115.5629,8191.0
2020-07-01 15:10:00,125.52,125.63,125.46,125.61,6129.0,115.5629,115.6642,115.5077,115.6458,6129.0
2020-07-01 15:15:00,125.61,125.61,125.52,125.6,6201.0,115.6458,115.6458,115.5629,115.6366,6201.0
2020-07-01 15:20:00,125.6,125.77,125.48,125.77,8848.0,115.6366,115.7931,115.5261,115.7931,8848.0
2020-07-01 15:25:00,125.81,125.93,125.75,125.87,5121.0,115.8299,115.9404,115.7747,115.8852,5121.0
2020-07-01 15:30:00,125.91,125.98,125.81,125.82,12681.0,115.922,115.9864,115.8299,115.8391,12681.0
2020-07-01 15:35:00,125.8,125.8,125.63,125.74,13212.0,115.8207,115.8207,115.6642,115.7655,13212.0
2020-07-01 15:40:00,125.77,125.93,125.73,125.86,14654.0,115.7931,115.9404,115.7563,115.876,14654.0
2020-07-01 15:45:00,125.85,126.05,125.76,126.03,19064.0,115.8668,116.0509,115.7839,116.0325,19064.0
2020-07-01 15:50:00,126.01,126.04,125.6,125.64,33008.0,116.0141,116.0417,115.6366,115.6734,33008.0
2020-07-01 15:55:00,125.65,125.72,125.44,125.67,65068.0,115.6826,115.7471,115.4893,115.701,65068.0
2020-07-02 09:30:00,128.5,128.74,127.48,128.65,23743.0,118.3065,118.5275,117.3675,118.4446,23743.0
2020-07-02 09:35:00,128.65,128.96,128.13,128.79,10507.0,118.4446,118.73,117.9659,118.5735,10507.0
2020-07-02 09:40:00,128.86,128.95,128.35,128.42,5675.0,118.638,118.7208,118.1684,118.2329,5675.0
2020-07-02 09:45:00,128.48,129.75,128.48,129.74,23531.0,118.2881,119.4574,118.2881,119.4482,23531.0
2020-07-02 09:50:00,129.73,129.84,129.31,129.33,19579.0,119.439,119.5402,119.0523,119.0707,19579.0
2020-07-02 09:55:00,129.32,129.6,129.12,129.39,11042.0,119.0615,119.3193,118.8774,119.1259,11042.0
2020-07-02 10:00:00,129.32,129.61,129.25,129.57,24676.0,119.0615,119.3285,118.997,119.2917,24676.0
2020-07-02 10:05:00,129.67,129.72,129.14,129.18,10844.0,119.3837,119.4298,118.8958,118.9326,10844.0
2020-07-02 10:10:00,129.25,129.52,129.21,129.27,19440.0,118.997,119.2456,118.9602,119.0155,19440.0
2020-07-02 10:15:00,129.2,129.26,128.87,128.96,8760.0,118.951,119.0063,118.6472,118.73,8760.0
2020-07-02 10:20:00,128.96,129.03,128.31,128.37,16310.0,118.73,118.7945,118.1316,118.1869,16310.0
2020-07-02 10:25:00,128.22,128.42,127.8,127.81,12408.0,118.0488,118.2329,117.6621,117.6713,12408.0
2020-07-02 10:30:00,127.81,128.11,127.69,127.87,9245.0,117.6713,117.9475,117.5608,117.7265,9245.0
2020-07-02 10:35:00,128.03,128.07,127.54,127.54,8950.0,117.8738,117.9106,117.4227,117.4227,8950.0
2020-07-02 10:40:00,127.51,127.64,127.08,127.08,8636.0,117.3951,117.5148,116.9992,116.9992,8636.0
2020-07-02 10:45:00,127.18,127.23,126.57,126.58,10172.0,117.0913,117.1373,116.5296,116.5388,10172.0
2020-07-02 10:50:00,126.66,126.71,126.05,126.36,8858.0,116.6125,116.6585,116.0509,116.3363,8858.0
2020-07-02 10:55:00,126.23,126.54,126.09,126.36,4280.0,116.2166,116.502,116.0877,116.3363,4280.0
2020-07-02 11:00:00,126.27,126.43,126.11,126.39,9306.0,116.2534,116.4007,116.1061,116.3639,9306.0
2020-07-02 11:05:00,126.45,126.57,126.15,126.24,5763.0,116.4192,116.5296,116.143,116.2258,5763.0
2020-07-02 11:10:00,126.22,126.3,125.99,125.99,11698.0,116.2074,116.2811,115.9956,115.9956,11698.0
2020-07-02 11:15:00,126.07,126.27,125.86,126.27,3883.0,116.0693,116.2534,115.876,116.2534,3883.0
2020-07-02 11:20:00,126.42,126.98,126.42,126.98,5506.0,116.3915,116.9071,116.3915,116.9071,5506.0
2020-07-02 11:25:00,126.85,126.97,126.65,126.87,4248.0,116.7874,116.8979,116.6033,116.8058,4248.0
2020-07-02 11:30:00,126.91,127.15,126.77,127.05,4464.0,116.8427,117.0636,116.7138,116.9716,4464.0
2020-07-02 11:35:00,127.07,127.21,127.03,127.15,5424.0,116.99,117.1189,116.9531,117.0636,5424.0
2020-07-02 11:40:00,127.15,127.24,127.02,127.03,10164.0,117.0636,117.1465,116.9439,116.9531,10164.0
2020-07-02 11:45:00,127.06,127.08,126.81,127.05,5830.0,116.9808,116.9992,116.7506,116.9716,5830.0
2020-07-02 11:50:00,127.14,127.2,126.75,126.9,9204.0,117.0544,117.1097,116.6954,116.8335,9204.0
2020-07-02 11:55:00,126.94,127.06,126.87,127.01,5131.0,116.8703,116.9808,116.8058,116.9347,5131.0
2020-07-02 12:00:00,127.0,127.04,126.64,126.64,4477.0,116.9255,116.9624,116.5941,116.5941,4477.0
2020-07-02 12:05:00,126.66,126.7,126.58,126.6,3078.0,116.6125,116.6493,116.5388,116.5573,3078.0
2020-07-02 12:10:00,126.6,126.81,126.56,126.7,3279.0,116.5573,116.7506,116.5204,116.6493,3279.0
2020-07-02 12:15:00,126.72,126.72,126.48,126.65,4931.0,116.6677,116.6677,116.4468,116.6033,4931.0
2020-07-02 12:20:00,126.64,126.73,126.56,126.67,6044.0,116.5941,116.6769,116.5204,116.6217,6044.0
2020-07-02 12:25:00,126.73,126.87,126.64,126.84,6129.0,116.6769,116.8058,116.5941,116.7782,6129.0
2020-07-02 12:30:00,126.79,126.79,126.62,126.7,7398.0,116.7322,116.7322,116.5757,116.6493,7398.0
2020-07-02 12:35:00,126.7,126.74,126.57,126.7,3529.0,116.6493,116.6862,116.5296,116.6493,3529.0
2020-07-02 12:40:00,126.73,126.73,126.56,126.58,6477.0,116.6769,116.6769,116.5204,116.5388,6477.0
2020-07-02 12:45:00,126.59,126.6,126.46,126.46,6707.0,116.5481,116.5573,116.4284,116.4284,6707.0
2020-07-02 12:50:00,126.46,126.65,126.46,126.62,3291.0,116.4284,116.6033,116.4284,116.5757,3291.0
2020-07-02 12:55:00,126.66,126.78,126.6,126.7,6997.0,116.6125,116.723,116.5573,116.6493,6997.0
2020-07-02 13:00:00,126.7,126.7,126.48,126.53,6808.0,116.6493,116.6493,116.4468,116.4928,6808.0
2020-07-02 13:05:00,126.52,126.61,126.46,126.46,8164.0,116.4836,116.5665,116.4284,116.4284,8164.0
2020-07-02 13:10:00,126.42,126.5,126.26,126.32,12173.0,116.3915,116.4652,116.2442,116.2995,12173.0
2020-07-02 13:15:00,126.26,126.28,126.13,126.13,2637.0,116.2442,116.2626,116.1245,116.1245,2637.0
2020-07-02 13:20:00,126.11,126.29,126.08,126.28,4312.0,116.1061,116.2719,116.0785,116.2626,4312.0
2020-07-02 13:25:00,126.23,126.3,126.19,126.2,2770.0,116.2166,116.2811,116.1798,116.189,2770.0
2020-07-02 13:30:00,126.25,126.25,125.98,125.98,4782.0,116.235,116.235,115.9864,115.9864,4782.0
2020-07-02 13:35:00,126.03,126.14,126.0,126.12,5532.0,116.0325,116.1337,116.0049,116.1153,5532.0
2020-07-02 13:40:00,126.22,126.48,126.16,126.45,3336.0,116.2074,116.4468,116.1522,116.4192,3336.0
2020-07-02 13:45:00,126.41,126.77,126.41,126.77,2241.0,116.3823,116.7138,116.3823,116.7138,2241.0
2020-07-02 13:50:00,126.83,126.83,126.68,126.7,4125.0,116.769,116.769,116.6309,116.6493,4125.0
2020-07-02 13:55:00,126.72,126.75,126.5,126.53,3040.0,116.6677,116.6954,116.4652,116.4928,3040.0
2020-07-02 14:00:00,126.54,126.6,126.37,126.44,6402.0,116.502,116.5573,116.3455,116.41,6402.0
2020-07-02 14:05:00,126.38,126.47,126.37,126.4,4426.0,116.3547,116.4376,116.3455,116.3731,4426.0
2020-07-02 14:10:00,126.41,126.59,126.4,126.55,2123.0,116.3823,116.5481,116.3731,116.5112,2123.0
2020-07-02 14:15:00,126.52,126.52,126.46,126.51,2376.0,116.4836,116.4836,116.4284,116.4744,2376.0
2020-07-02 14:20:00,126.48,126.66,126.43,126.66,3506.0,116.4468,116.6125,116.4007,116.6125,3506.0
2020-07-02 14:25:00,126.67,126.69,126.58,126.61,3621.0,116.6217,116.6401,116.5388,116.5665,3621.0
2020-07-02 14:30:00,126.6,126.83,126.6,126.78,2723.0,116.5573,116.769,116.5573,116.723,2723.0
2020-07-02 14:35:00,126.77,127.05,126.73,126.92,4091.0,116.7138,116.9716,116.6769,116.8519,4091.0
2020-07-02 14:40:00,126.93,126.93,126.68,126.68,3968.0,116.8611,116.8611,116.6309,116.6309,3968.0
2020-07-02 14:45:00,126.66,126.72,126.62,126.69,3012.0,116.6125,116.6677,116.5757,116.6401,3012.0
2020-07-02 14:50:00,126.66,126.76,126.57,126.57,2710.0,116.6125,116.7046,116.5296,116.5296,2710.0
2020-07-02 14:55:00,126.59,126.64,126.41,126.49,3101.0,116.5481,116.5941,116.3823,116.456,3101.0
2020-07-02 15:00:00,126.47,126.55,126.35,126.38,3385.0,116.4376,116.5112,116.3271,116.3547,3385.0
2020-07-02 15:05:00,126.4,126.48,126.24,126.26,7843.0,116.3731,116.4468,116.2258,116.2442,7843.0
2020-07-02 15:10:00,126.27,126.27,125.97,126.07,5253.0,116.2534,116.2534,115.9772,116.0693,5253.0
2020-07-02 15:15:00,126.08,126.22,126.08,126.17,3553.0,116.0785,116.2074,116.0785,116.1614,3553.0
2020-07-02 15:20:00,126.13,126.26,126.12,126.23,2407.0,116.1245,116.2442,116.1153,116.2166,2407.0
2020-07-02 15:25:00,126.21,126.26,126.13,126.2,5135.0,116.1982,116.2442,116.1245,116.189,5135.0
2020-07-02 15:30:00,126.2,126.21,125.93,126.1,9699.0,116.189,116.1982,115.9404,116.0969,9699.0
2020-07-02 15:35:00,126.07,126.15,125.95,126.11,15602.0,116.0693,116.143,115.9588,116.1061,15602.0
2020-07-02 15:40:00,126.12,126.19,126.05,126.12,35674.0,116.1153,116.1798,116.0509,116.1153,35674.0
2020-07-02 15:45:00,126.08,126.1,125.79,125.88,19149.0,116.0785,116.0969,115.8115,115.8944,19149.0
2020-07-02 15:50:00,125.69,125.75,125.45,125.51,22683.0,115.7194,115.7747,115.4985,115.5537,22683.0
2020-07-02 15:55:00,125.53,125.64,125.33,125.56,67672.0,115.5721,115.6734,115.388,115.5998,67672.0
2020-07-06 09:30:00,127.68,128.3,127.54,127.76,27730.0,117.5516,118.1224,117.4227,117.6252,27730.0
2020-07-06 09:35:00,127.77,128.03,127.4,127.87,7064.0,117.6344,117.8738,117.2938,117.7265,7064.0
2020-07-06 09:40:00,127.81,128.23,127.7,128.22,7882.0,117.6713,118.058,117.57,118.0488,7882.0
2020-07-06 09:45:00,128.26,128.78,128.26,128.49,10179.0,118.0856,118.5643,118.0856,118.2973,10179.0
2020-07-06 09:50:00,128.62,129.05,128.62,128.86,11918.0,118.417,118.8129,118.417,118.638,11918.0
2020-07-06 09:55:00,128.96,129.19,128.74,128.82,5567.0,118.73,118.9418,118.5275,118.6012,5567.0
2020-07-06 10:00:00,128.88,129.1,128.63,128.81,15991.0,118.6564,118.8589,118.4262,118.5919,15991.0
2020-07-06 10:05:00,128.8,128.82,128.44,128.53,14627.0,118.5827,118.6012,118.2513,118.3342,14627.0
2020-07-06 10:10:00,128.53,128.65,127.83,127.83,6448.0,118.3342,118.4446,117.6897,117.6897,6448.0
2020-07-06 10:15:00,127.68,127.93,127.66,127.76,12462.0,117.5516,117.7818,117.5332,117.6252,12462.0
2020-07-06 10:20:00,127.6,127.61,127.4,127.48,10281.0,117.4779,117.4871,117.2938,117.3675,10281.0
2020-07-06 10:25:00,127.37,127.55,127.14,127.37,20605.0,117.2662,117.4319,117.0544,117.2662,20605.0
2020-07-06 10:30:00,127.38,127.67,127.21,127.66,9298.0,117.2754,117.5424,117.1189,117.5332,9298.0
2020-07-06 10:35:00,127.63,127.84,127.5,127.57,30248.0,117.5056,117.6989,117.3859,117.4503,30248.0
2020-07-06 10:40:00,127.56,127.77,127.3,127.31,18836.0,117.4411,117.6344,117.2017,117.2109,18836.0
2020-07-06 10:45:00,127.33,127.72,127.33,127.53,8938.0,117.2294,117.5884,117.2294,117.4135,8938.0
2020-07-06 10:50:00,127.49,127.82,127.41,127.82,13161.0,117.3767,117.6805,117.303,117.6805,13161.0
2020-07-06 10:55:00,127.67,127.81,127.56,127.6,9485.0,117.5424,117.6713,117.4411,117.4779,9485.0
2020-07-06 11:00:00,127.59,127.84,127.48,127.79,6317.0,117.4687,117.6989,117.3675,117.6529,6317.0
2020-07-06 11:05:00,127.7,127.77,127.48,127.48,6603.0,117.57,117.6344,117.3675,117.3675,6603.0
2020-07-06 11:10:00,127.51,127.51,127.17,127.22,10611.0,117.3951,117.3951,117.082,117.1281,10611.0
2020-07-06 11:15:00,127.2,127.26,127.07,127.25,4633.0,117.1097,117.1649,116.99,117.1557,4633.0
2020-07-06 11:20:00,127.25,127.27,126.83,126.97,6305.0,117.1557,117.1741,116.769,116.8979,6305.0
2020-07-06 11:25:00,126.98,127.0,126.76,126.9,5048.0,116.9071,116.9255,116.7046,116.8335,5048.0
2020-07-06 11:30:00,126.87,126.87,126.73,126.73,2995.0,116.8058,116.8058,116.6769,116.6769,2995.0
2020-07-06 11:35:00,126.69,126.91,126.62,126.62,3993.0,116.6401,116.8427,116.5757,116.5757,3993.0
2020-07-06 11:40:00,126.65,126.82,126.58,126.6,6140.0,116.6033,116.7598,116.5388,116.5573,6140.0
2020-07-06 11:45:00,126.6,127.01,126.6,126.98,4215.0,116.5573,116.9347,116.5573,116.9071,4215.0
2020-07-06 11:50:00,126.93,127.07,126.87,126.95,10240.0,116.8611,116.99,116.8058,116.8795,10240.0
2020-07-06 11:55:00,126.9,126.92,126.74,126.77,7682.0,116.8335,116.8519,116.6862,116.7138,7682.0
2020-07-06 12:00:00,126.74,126.8,126.65,126.74,5231.0,116.6862,116.7414,116.6033,116.6862,5231.0
2020-07-06 12:05:00,126.72,126.88,126.68,126.83,4391.0,116.6677,116.815,116.6309,116.769,4391.0
2020-07-06 12:10:00,126.89,127.25,126.83,127.25,13655.0,116.8243,117.1557,116.769,117.1557,13655.0
2020-07-06 12:15:00,127.23,127.34,127.05,127.16,5446.0,117.1373,117.2386,116.9716,117.0728,5446.0
2020-07-06 12:20:00,127.16,127.33,127.1,127.19,11192.0,117.0728,117.2294,117.0176,117.1005,11192.0
2020-07-06 12:25:00,127.15,127.34,127.15,127.3,4740.0,117.0636,117.2386,117.0636,117.2017,4740.0
2020-07-06 12:30:00,127.27,127.48,127.27,127.47,8415.0,117.1741,117.3675,117.1741,117.3582,8415.0
2020-07-06 12:35:00,127.49,127.5,127.34,127.42,8433.0,117.3767,117.3859,117.2386,117.3122,8433.0
2020-07-06 12:40:00,127.4,127.5,127.31,127.38,8447.0,117.2938,117.3859,117.2109,117.2754,8447.0
2020-07-06 12:45:00,127.35,127.43,127.01,127.06,4324.0,117.2478,117.3214,116.9347,116.9808,4324.0
2020-07-06 12:50:00,127.06,127.09,126.94,127.09,3962.0,116.9808,117.0084,116.8703,117.0084,3962.0
2020-07-06 12:55:00,127.08,127.08,126.9,126.98,6246.0,116.9992,116.9992,116.8335,116.9071,6246.0
2020-07-06 13:00:00,126.99,127.01,126.81,126.92,4491.0,116.9163,116.9347,116.7506,116.8519,4491.0
2020-07-06 13:05:00,126.86,126.88,126.69,126.88,3639.0,116.7966,116.815,116.6401,116.815,3639.0
2020-07-06 13:10:00,126.89,126.97,126.83,126.87,3503.0,116.8243,116.8979,116.769,116.8058,3503.0
2020-07-06 13:15:00,126.85,127.06,126.84,127.03,6098.0,116.7874,116.9808,116.7782,116.9531,6098.0
2020-07-06 13:20:00,127.06,127.24,127.06,127.23,7081.0,116.9808,117.1465,116.9808,117.1373,7081.0
2020-07-06 13:25:00,127.22,127.31,127.19,127.26,3988.0,117.1281,117.2109,117.1005,117.1649,3988.0
2020-07-06 13:30:00,127.23,127.23,127.15,127.21,4940.0,117.1373,117.1373,117.0636,117.1189,4940.0
2020-07-06 13:35:00,127.18,127.27,127.15,127.18,5325.0,117.0913,117.1741,117.0636,117.0913,5325.0
2020-07-06 13:40:00,127.16,127.26,127.09,127.18,6052.0,117.0728,117.1649,117.0084,117.0913,6052.0
2020-07-06 13:45:00,127.13,127.3,127.13,127.28,5257.0,117.0452,117.2017,117.0452,117.1833,5257.0
2020-07-06 13:50:00,127.28,127.43,127.27,127.39,6149.0,117.1833,117.3214,117.1741,117.2846,6149.0
2020-07-06 13:55:00,127.44,127.51,127.36,127.37,7042.0,117.3306,117.3951,117.257,117.2662,7042.0
2020-07-06 14:00:00,127.37,127.37,127.17,127.34,9676.0,117.2662,117.2662,117.082,117.2386,9676.0
2020-07-06 14:05:00,127.31,127.42,127.2,127.35,10079.0,117.2109,117.3122,117.1097,117.2478,10079.0
2020-07-06 14:10:00,127.33,127.37,127.22,127.29,6188.0,117.2294,117.2662,117.1281,117.1925,6188.0
2020-07-06 14:15:00,127.32,127.37,127.04,127.04,9755.0,117.2201,117.2662,116.9624,116.9624,9755.0
2020-07-06 14:20:00,127.05,127.19,126.95,127.11,11511.0,116.9716,117.1005,116.8795,117.0268,11511.0
2020-07-06 14:25:00,127.11,127.14,126.93,127.0,15292.0,117.0268,117.0544,116.8611,116.9255,15292.0
2020-07-06 14:30:00,127.0,127.04,126.87,127.03,8705.0,116.9255,116.9624,116.8058,116.9531,8705.0
2020-07-06 14:35:00,127.04,127.08,126.99,127.06,7879.0,116.9624,116.9992,116.9163,116.9808,7879.0
2020-07-06 14:40:00,127.04,127.04,126.79,126.81,21751.0,116.9624,116.9624,116.7322,116.7506,21751.0
2020-07-06 14:45:00,126.78,126.93,126.78,126.88,5781.0,116.723,116.8611,116.723,116.815,5781.0
2020-07-06 14:50:00,126.85,126.97,126.77,126.97,8912.0,116.7874,116.8979,116.7138,116.8979,8912.0
2020-07-06 14:55:00,126.92,127.19,126.92,127.08,6357.0,116.8519,117.1005,116.8519,116.9992,6357.0
2020-07-06 15:00:00,127.04,127.21,127.01,127.11,7152.0,116.9624,117.1189,116.9347,117.0268,7152.0
2020-07-06 15:05:00,127.15,127.6,127.15,127.52,12421.0,117.0636,117.4779,117.0636,117.4043,12421.0
2020-07-06 15:10:00,127.48,127.57,127.32,127.47,4956.0,117.3675,117.4503,117.2201,117.3582,4956.0
2020-07-06 15:15:00,127.42,127.42,127.28,127.38,5393.0,117.3122,117.3122,117.1833,117.2754,5393.0
2020-07-06 15:20:00,127.35,127.43,127.27,127.28,5758.0,117.2478,117.3214,117.1741,117.1833,5758.0
2020-07-06 15:25:00,127.25,127.32,127.22,127.29,5850.0,117.1557,117.2201,117.1281,117.1925,5850.0
2020-07-06 15:30:00,127.25,127.26,127.04,127.24,6737.0,117.1557,117.1649,116.9624,117.1465,6737.0
2020-07-06 15:35:00,127.27,127.38,127.17,127.23,8841.0,117.1741,117.2754,117.082,117.1373,8841.0
2020-07-06 15:40:00,127.21,127.31,127.17,127.25,14470.0,117.1189,117.2109,117.082,117.1557,14470.0
2020-07-06 15:45:00,127.24,127.36,127.16,127.36,17579.0,117.1465,117.257,117.0728,117.257,17579.0
2020-07-06 15:50:00,127.29,127.4,127.15,127.36,33788.0,117.1925,117.2938,117.0636,117.257,33788.0
2020-07-06 15:55:00,127.36,127.36,127.09,127.27,65697.0,117.257,117.257,117.0084,117.1741,65697.0
2020-07-07 09:30:00,127.55,128.68,126.75,127.87,169727.0,117.4319,118.4723,116.6954,117.7265,169727.0
2020-07-07 09:35:00,127.98,128.27,127.54,127.72,33735.0,117.8278,118.0948,117.4227,117.5884,33735.0
2020-07-07 09:40:00,127.77,127.79,126.62,127.25,36198.0,117.6344,117.6529,116.5757,117.1557,36198.0
2020-07-07 09:45:00,127.2,127.48,126.81,126.87,20391.0,117.1097,117.3675,116.7506,116.8058,20391.0
2020-07-07 09:50:00,126.83,126.88,126.28,126.36,26160.0,116.769,116.815,116.2626,116.3363,26160.0
2020-07-07 09:55:00,126.36,126.42,125.57,125.95,45512.0,116.3363,116.3915,115.609,115.9588,45512.0
2020-07-07 10:00:00,126.01,127.42,125.98,127.36,69348.0,116.0141,117.3122,115.9864,117.257,69348.0
2020-07-07 10:05:00,127.42,127.64,127.14,127.57,74847.0,117.3122,117.5148,117.0544,117.4503,74847.0
2020-07-07 10:10:00,127.51,127.83,127.19,127.39,32576.0,117.3951,117.6897,117.1005,117.2846,32576.0
2020-07-07 10:15:00,127.48,127.71,127.48,127.48,20207.0,117.3675,117.5792,117.3675,117.3675,20207.0
2020-07-07 10:20:00,127.49,127.49,127.19,127.42,27955.0,117.3767,117.3767,117.1005,117.3122,27955.0
2020-07-07 10:25:00,127.44,127.52,127.25,127.32,16462.0,117.3306,117.4043,117.1557,117.2201,16462.0
2020-07-07 10:30:00,127.31,127.35,126.63,126.76,19300.0,117.2109,117.2478,116.5849,116.7046,19300.0
2020-07-07 10:35:00,126.75,126.84,126.55,126.74,16957.0,116.6954,116.7782,116.5112,116.6862,16957.0
2020-07-07 10:40:00,126.77,126.77,126.19,126.23,12366.0,116.7138,116.7138,116.1798,116.2166,12366.0
2020-07-07 10:45:00,126.12,126.26,125.93,126.16,11400.0,116.1153,116.2442,115.9404,116.1522,11400.0
2020-07-07 10:50:00,126.15,126.57,126.15,126.27,9441.0,116.143,116.5296,116.143,116.2534,9441.0
2020-07-07 10:55:00,126.27,126.52,126.27,126.5,8485.0,116.2534,116.4836,116.2534,116.4652,8485.0
2020-07-07 11:00:00,126.48,126.6,126.17,126.17,30058.0,116.4468,116.5573,116.1614,116.1614,30058.0
2020-07-07 11:05:00,126.16,126.45,126.04,126.41,10901.0,116.1522,116.4192,116.0417,116.3823,10901.0
2020-07-07 11:10:00,126.45,126.86,126.44,126.62,12298.0,116.4192,116.7966,116.41,116.5757,12298.0
2020-07-07 11:15:00,126.64,126.88,126.62,126.73,6269.0,116.5941,116.815,116.5757,116.6769,6269.0
2020-07-07 11:20:00,126.68,126.74,126.42,126.54,9053.0,116.6309,116.6862,116.3915,116.502,9053.0
2020-07-07 11:25:00,126.54,126.54,126.3,126.38,5485.0,116.502,116.502,116.2811,116.3547,5485.0
2020-07-07 11:30:00,126.38,126.5,126.19,126.39,6719.0,116.3547,116.4652,116.1798,116.3639,6719.0
2020-07-07 11:35:00,126.39,126.53,126.31,126.43,11626.0,116.3639,116.4928,116.2903,116.4007,11626.0
2020-07-07 11:40:00,126.42,126.54,126.34,126.49,7991.0,116.3915,116.502,116.3179,116.456,7991.0
2020-07-07 11:45:00,126.51,126.81,126.5,126.81,10158.0,116.4744,116.7506,116.4652,116.7506,10158.0
2020-07-07 11:50:00,126.82,126.85,126.69,126.71,9827.0,116.7598,116.7874,116.6401,116.6585,9827.0
2020-07-07 11:55:00,126.66,126.79,126.56,126.64,12927.0,116.6125,116.7322,116.5204,116.5941,12927.0
2020-07-07 12:00:00,126.64,126.83,126.6,126.79,7678.0,116.5941,116.769,116.5573,116.7322,7678.0
2020-07-07 12:05:00,126.79,126.88,126.73,126.85,6922.0,116.7322,116.815,116.6769,116.7874,6922.0
2020-07-07 12:10:00,126.89,127.15,126.87,127.15,16885.0,116.8243,117.0636,116.8058,117.0636,16885.0
2020-07-07 12:15:00,127.11,127.26,127.04,127.08,9101.0,117.0268,117.1649,116.9624,116.9992,9101.0
2020-07-07 12:20:00,127.14,127.32,127.13,127.25,10910.0,117.0544,117.2201,117.0452,117.1557,10910.0
2020-07-07 12:25:00,127.23,127.39,127.16,127.31,20932.0,117.1373,117.2846,117.0728,117.2109,20932.0
2020-07-07 12:30:00,127.27,127.28,126.94,127.06,12420.0,117.1741,117.1833,116.8703,116.9808,12420.0
2020-07-07 12:35:00,127.02,127.21,127.01,127.02,9442.0,116.9439,117.1189,116.9347,116.9439,9442.0
2020-07-07 12:40:00,127.01,127.18,126.96,127.12,9104.0,116.9347,117.0913,116.8887,117.036,9104.0
2020-07-07 12:45:00,127.17,127.28,127.03,127.14,6106.0,117.082,117.1833,116.9531,117.0544,6106.0
2020-07-07 12:50:00,127.11,127.23,127.01,127.13,8197.0,117.0268,117.1373,116.9347,117.0452,8197.0
2020-07-07 12:55:00,127.13,127.31,127.13,127.21,7335.0,117.0452,117.2109,117.0452,117.1189,7335.0
2020-07-07 13:00:00,127.18,127.19,126.9,127.12,17420.0,117.0913,117.1005,116.8335,117.036,17420.0
2020-07-07 13:05:00,127.12,127.26,127.05,127.21,9299.0,117.036,117.1649,116.9716,117.1189,9299.0
2020-07-07 13:10:00,127.22,127.22,126.9,126.96,10504.0,117.1281,117.1281,116.8335,116.8887,10504.0
2020-07-07 13:15:00,126.96,126.97,126.82,126.91,10796.0,116.8887,116.8979,116.7598,116.8427,10796.0
2020-07-07 13:20:00,126.93,126.95,126.82,126.83,5317.0,116.8611,116.8795,116.7598,116.769,5317.0
2020-07-07 13:25:00,126.8,126.9,126.65,126.87,9112.0,116.7414,116.8335,116.6033,116.8058,9112.0
2020-07-07 13:30:00,126.85,126.88,126.7,126.86,5204.0,116.7874,116.815,116.6493,116.7966,5204.0
2020-07-07 13:35:00,126.86,127.18,126.86,127.08,12009.0,116.7966,117.0913,116.7966,116.9992,12009.0
2020-07-07 13:40:00,127.01,127.04,126.61,126.81,14908.0,116.9347,116.9624,116.5665,116.7506,14908.0
2020-07-07 13:45:00,126.8,126.91,126.76,126.85,4449.0,116.7414,116.8427,116.7046,116.7874,4449.0
2020-07-07 13:50:00,126.85,126.98,126.8,126.97,4341.0,116.7874,116.9071,116.7414,116.8979,4341.0
2020-07-07 13:55:00,127.01,127.11,126.92,127.06,7329.0,116.9347,117.0268,116.8519,116.9808,7329.0
2020-07-07 14:00:00,127.05,127.22,126.98,127.11,8827.0,116.9716,117.1281,116.9071,117.0268,8827.0
2020-07-07 14:05:00,127.17,127.18,127.07,127.16,7606.0,117.082,117.0913,116.99,117.0728,7606.0
2020-07-07 14:10:00,127.13,127.31,127.11,127.31,10869.0,117.0452,117.2109,117.0268,117.2109,10869.0
2020-07-07 14:15:00,127.39,127.39,127.11,127.18,8507.0,117.2846,117.2846,117.0268,117.0913,8507.0
2020-07-07 14:20:00,127.22,127.33,127.16,127.16,9056.0,117.1281,117.2294,117.0728,117.0728,9056.0
2020-07-07 14:25:00,127.14,127.17,126.98,127.05,7870.0,117.0544,117.082,116.9071,116.9716,7870.0
2020-07-07 14:30:00,127.02,127.02,126.7,126.79,9720.0,116.9439,116.9439,116.6493,116.7322,9720.0
2020-07-07 14:35:00,126.77,126.9,126.72,126.85,17114.0,116.7138,116.8335,116.6677,116.7874,17114.0
2020-07-07 14:40:00,126.85,127.16,126.85,127.08,10229.0,116.7874,117.0728,116.7874,116.9992,10229.0
2020-07-07 14:45:00,127.06,127.13,126.89,126.93,11768.0,116.9808,117.0452,116.8243,116.8611,11768.0
2020-07-07 14:50:00,126.93,126.96,126.78,126.95,7130.0,116.8611,116.8887,116.723,116.8795,7130.0
2020-07-07 14:55:00,126.94,126.99,126.83,126.92,10370.0,116.8703,116.9163,116.769,116.8519,10370.0
2020-07-07 15:00:00,126.92,126.93,126.36,126.64,10928.0,116.8519,116.8611,116.3363,116.5941,10928.0
2020-07-07 15:05:00,126.61,126.79,126.57,126.79,9353.0,116.5665,116.7322,116.5296,116.7322,9353.0
2020-07-07 15:10:00,126.77,126.95,126.77,126.88,10955.0,116.7138,116.8795,116.7138,116.815,10955.0
2020-07-07 15:15:00,126.88,127.12,126.86,127.0,16095.0,116.815,117.036,116.7966,116.9255,16095.0
2020-07-07 15:20:00,127.01,127.22,127.0,127.22,16381.0,116.9347,117.1281,116.9255,117.1281,16381.0
2020-07-07 15:25:00,127.21,127.3,127.08,127.2,13568.0,117.1189,117.2017,116.9992,117.1097,13568.0
2020-07-07 15:30:00,127.25,127.26,127.04,127.13,21423.0,117.1557,117.1649,116.9624,117.0452,21423.0
2020-07-07 15:35:00,127.14,127.18,126.92,127.04,27835.0,117.0544,117.0913,116.8519,116.9624,27835.0
2020-07-07 15:40:00,127.03,127.04,126.83,126.85,28400.0,116.9531,116.9624,116.769,116.7874,28400.0
2020-07-07 15:45:00,126.86,126.99,126.73,126.95,33410.0,116.7966,116.9163,116.6769,116.8795,33410.0
2020-07-07 15:50:00,126.95,126.95,126.61,126.81,70694.0,116.8795,116.8795,116.5665,116.7506,70694.0
2020-07-07 15:55:00,126.81,127.24,126.75,127.17,144686.0,116.7506,117.1465,116.6954,117.082,144686.0
2020-07-08 09:30:00,126.21,126.78,125.75,126.26,35357.0,116.1982,116.723,115.7747,116.2442,35357.0
2020-07-08 09:35:00,126.26,127.61,126.25,127.1,21970.0,116.2442,117.4871,116.235,117.0176,21970.0
2020-07-08 09:40:00,127.02,127.21,126.7,126.97,12694.0,116.9439,117.1189,116.6493,116.8979,12694.0
2020-07-08 09:45:00,127.03,127.13,126.85,127.02,16352.0,116.9531,117.0452,116.7874,116.9439,16352.0
2020-07-08 09:50:00,126.99,127.33,126.83,127.16,23345.0,116.9163,117.2294,116.769,117.0728,23345.0
2020-07-08 09:55:00,127.2,127.63,127.05,127.39,17224.0,117.1097,117.5056,116.9716,117.2846,17224.0
2020-07-08 10:00:00,127.44,128.13,127.33,127.99,17681.0,117.3306,117.9659,117.2294,117.837,17681.0
2020-07-08 10:05:00,128.0,128.33,127.97,128.26,33859.0,117.8462,118.15,117.8186,118.0856,33859.0
2020-07-08 10:10:00,128.28,128.38,128.02,128.06,24818.0,118.104,118.1961,117.8646,117.9014,24818.0
2020-07-08 10:15:00,128.05,128.12,127.48,127.68,11862.0,117.8922,117.9567,117.3675,117.5516,11862.0
2020-07-08 10:20:00,127.72,127.87,127.53,127.54,7588.0,117.5884,117.7265,117.4135,117.4227,7588.0
2020-07-08 10:25:00,127.55,127.74,127.38,127.55,9980.0,117.4319,117.6068,117.2754,117.4319,9980.0
2020-07-08 10:30:00,127.6,128.0,127.58,127.9,11110.0,117.4779,117.8462,117.4595,117.7541,11110.0
2020-07-08 10:35:00,127.83,128.01,127.72,127.95,9492.0,117.6897,117.8554,117.5884,117.8002,9492.0
2020-07-08 10:40:00,127.98,128.3,127.98,128.06,7008.0,117.8278,118.1224,117.8278,117.9014,7008.0
2020-07-08 10:45:00,127.97,128.04,127.8,127.89,14694.0,117.8186,117.883,117.6621,117.7449,14694.0
2020-07-08 10:50:00,127.89,128.2,127.88,128.05,19865.0,117.7449,118.0303,117.7357,117.8922,19865.0
2020-07-08 10:55:00,128.1,128.11,127.75,127.85,8562.0,117.9383,117.9475,117.616,117.7081,8562.0
2020-07-08 11:00:00,127.84,127.84,127.4,127.53,11194.0,117.6989,117.6989,117.2938,117.4135,11194.0
2020-07-08 11:05:00,127.54,127.63,127.17,127.2,13442.0,117.4227,117.5056,117.082,117.1097,13442.0
2020-07-08 11:10:00,127.2,127.49,127.2,127.32,8132.0,117.1097,117.3767,117.1097,117.2201,8132.0
2020-07-08 11:15:00,127.33,127.33,127.06,127.1,10442.0,117.2294,117.2294,116.9808,117.0176,10442.0
2020-07-08 11:20:00,127.12,127.17,126.84,126.91,10747.0,117.036,117.082,116.7782,116.8427,10747.0
2020-07-08 11:25:00,126.9,127.15,126.72,127.11,7647.0,116.8335,117.0636,116.6677,117.0268,7647.0
2020-07-08 11:30:00,127.12,127.3,127.06,127.06,9221.0,117.036,117.2017,116.9808,116.9808,9221.0
2020-07-08 11:35:00,127.12,127.22,127.0,127.21,5838.0,117.036,117.1281,116.9255,117.1189,5838.0
2020-07-08 11:40:00,127.22,127.3,127.03,127.2,6423.0,117.1281,117.2017,116.9531,117.1097,6423.0
2020-07-08 11:45:00,127.18,127.32,127.12,127.27,4936.0,117.0913,117.2201,117.036,117.1741,4936.0
2020-07-08 11:50:00,127.27,127.45,127.11,127.45,6096.0,117.1741,117.3398,117.0268,117.3398,6096.0
2020-07-08 11:55:00,127.39,127.39,127.18,127.24,5407.0,117.2846,117.2846,117.0913,117.1465,5407.0
2020-07-08 12:00:00,127.25,127.31,127.01,127.04,5222.0,117.1557,117.2109,116.9347,116.9624,5222.0
2020-07-08 12:05:00,127.03,127.23,126.99,127.15,5814.0,116.9531,117.1373,116.9163,117.0636,5814.0
2020-07-08 12:10:00,127.18,127.4,127.18,127.35,5375.0,117.0913,117.2938,117.0913,117.2478,5375.0
2020-07-08 12:15:00,127.3,127.49,127.16,127.43,11583.0,117.2017,117.3767,117.0728,117.3214,11583.0
2020-07-08 12:20:00,127.45,127.48,127.32,127.32,5114.0,117.3398,117.3675,117.2201,117.2201,5114.0
2020-07-08 12:25:00,127.38,127.45,127.35,127.39,5371.0,117.2754,117.3398,117.2478,117.2846,5371.0
2020-07-08 12:30:00,127.39,127.49,127.13,127.16,5846.0,117.2846,117.3767,117.0452,117.0728,5846.0
2020-07-08 12:35:00,127.17,127.26,127.12,127.21,8437.0,117.082,117.1649,117.036,117.1189,8437.0
2020-07-08 12:40:00,127.18,127.41,127.12,127.4,22871.0,117.0913,117.303,117.036,117.2938,22871.0
2020-07-08 12:45:00,127.41,127.58,127.4,127.53,16228.0,117.303,117.4595,117.2938,117.4135,16228.0
2020-07-08 12:50:00,127.55,127.56,127.12,127.17,10102.0,117.4319,117.4411,117.036,117.082,10102.0
2020-07-08 12:55:00,127.17,127.26,127.05,127.19,9072.0,117.082,117.1649,116.9716,117.1005,9072.0
2020-07-08 13:00:00,127.16,127.16,127.03,127.08,15680.0,117.0728,117.0728,116.9531,116.9992,15680.0
2020-07-08 13:05:00,127.08,127.09,126.88,126.98,7524.0,116.9992,117.0084,116.815,116.9071,7524.0
2020-07-08 13:10:00,126.95,126.95,126.71,126.75,7088.0,116.8795,116.8795,116.6585,116.6954,7088.0
2020-07-08 13:15:00,126.73,126.77,126.52,126.53,8778.0,116.6769,116.7138,116.4836,116.4928,8778.0
2020-07-08 13:20:00,126.54,126.58,126.43,126.46,14710.0,116.502,116.5388,116.4007,116.4284,14710.0
2020-07-08 13:25:00,126.45,126.49,126.34,126.42,9305.0,116.4192,116.456,116.3179,116.3915,9305.0
2020-07-08 13:30:00,126.43,126.66,126.4,126.56,6896.0,116.4007,116.6125,116.3731,116.5204,6896.0
2020-07-08 13:35:00,126.54,126.68,126.53,126.63,6658.0,116.502,116.6309,116.4928,116.5849,6658.0
2020-07-08 13:40:00,126.64,126.69,126.48,126.59,12472.0,116.5941,116.6401,116.4468,116.5481,12472.0
2020-07-08 13:45:00,126.57,126.68,126.57,126.59,7784.0,116.5296,116.6309,116.5296,116.5481,7784.0
2020-07-08 13:50:00,126.57,126.75,126.56,126.68,6197.0,116.5296,116.6954,116.5204,116.6309,6197.0
2020-07-08 13:55:00,126.72,126.75,126.57,126.65,17770.0,116.6677,116.6954,116.5296,116.6033,17770.0
2020-07-08 14:00:00,126.64,126.86,126.56,126.7,12617.0,116.5941,116.7966,116.5204,116.6493,12617.0
2020-07-08 14:05:00,126.7,126.92,126.7,126.9,6250.0,116.6493,116.8519,116.6493,116.8335,6250.0
2020-07-08 14:10:00,126.85,127.0,126.83,126.96,5755.0,116.7874,116.9255,116.769,116.8887,5755.0
2020-07-08 14:15:00,126.98,127.06,126.86,126.91,19836.0,116.9071,116.9808,116.7966,116.8427,19836.0
2020-07-08 14:20:00,126.89,127.17,126.84,127.02,9305.0,116.8243,117.082,116.7782,116.9439,9305.0
2020-07-08 14:25:00,127.06,127.08,126.85,126.93,10708.0,116.9808,116.9992,116.7874,116.8611,10708.0
2020-07-08 14:30:00,126.92,126.92,126.63,126.63,12602.0,116.8519,116.8519,116.5849,116.5849,12602.0
2020-07-08 14:35:00,126.63,126.72,126.53,126.62,11811.0,116.5849,116.6677,116.4928,116.5757,11811.0
2020-07-08 14:40:00,126.65,126.65,126.3,126.31,14539.0,116.6033,116.6033,116.2811,116.2903,14539.0
2020-07-08 14:45:00,126.33,126.74,126.31,126.69,9874.0,116.3087,116.6862,116.2903,116.6401,9874.0
2020-07-08 14:50:00,126.69,126.78,126.56,126.56,9264.0,116.6401,116.723,116.5204,116.5204,9264.0
2020-07-08 14:55:00,126.57,126.73,126.48,126.73,13025.0,116.5296,116.6769,116.4468,116.6769,13025.0
2020-07-08 15:00:00,126.75,126.9,126.74,126.82,7769.0,116.6954,116.8335,116.6862,116.7598,7769.0
2020-07-08 15:05:00,126.8,127.05,126.77,127.04,11820.0,116.7414,116.9716,116.7138,116.9624,11820.0
2020-07-08 15:10:00,127.04,127.18,127.02,127.15,16743.0,116.9624,117.0913,116.9439,117.0636,16743.0
2020-07-08 15:15:00,127.18,127.33,127.14,127.32,8676.0,117.0913,117.2294,117.0544,117.2201,8676.0
2020-07-08 15:20:00,127.31,127.64,127.3,127.62,10164.0,117.2109,117.5148,117.2017,117.4963,10164.0
2020-07-08 15:25:00,127.59,127.75,127.53,127.58,9778.0,117.4687,117.616,117.4135,117.4595,9778.0
2020-07-08 15:30:00,127.6,127.82,127.6,127.63,14020.0,117.4779,117.6805,117.4779,117.5056,14020.0
2020-07-08 15:35:00,127.63,127.92,127.59,127.71,20972.0,117.5056,117.7725,117.4687,117.5792,20972.0
2020-07-08 15:40:00,127.71,127.74,127.61,127.71,16713.0,117.5792,117.6068,117.4871,117.5792,16713.0
2020-07-08 15:45:00,127.68,127.86,127.63,127.78,24816.0,117.5516,117.7173,117.5056,117.6437,24816.0
2020-07-08 15:50:00,127.69,127.97,127.62,127.97,42142.0,117.5608,117.8186,117.4963,117.8186,42142.0
2020-07-08 15:55:00,127.96,128.13,127.77,127.87,113879.0,117.8094,117.9659,117.6344,117.7265,113879.0
2020-07-09 09:30:00,127.62,128.03,127.5,127.55,34134.0,117.4963,117.8738,117.3859,117.4319,34134.0
2020-07-09 09:35:00,127.55,127.55,126.11,126.21,8108.0,117.4319,117.4319,116.1061,116.1982,8108.0
2020-07-09 09:40:00,126.31,126.52,125.84,125.9,7099.0,116.2903,116.4836,115.8575,115.9128,7099.0
2020-07-09 09:45:00,125.61,125.85,125.47,125.85,7149.0,115.6458,115.8668,115.5169,115.8668,7149.0
2020-07-09 09:50:00,125.93,126.13,125.37,125.54,14097.0,115.9404,116.1245,115.4248,115.5813,14097.0
2020-07-09 09:55:00,125.55,125.55,125.11,125.21,20179.0,115.5906,115.5906,115.1855,115.2775,20179.0
2020-07-09 10:00:00,125.16,125.75,125.06,125.66,14406.0,115.2315,115.7747,115.1394,115.6918,14406.0
2020-07-09 10:05:00,125.65,125.65,125.36,125.54,10310.0,115.6826,115.6826,115.4156,115.5813,10310.0
2020-07-09 10:10:00,125.6,125.6,125.1,125.1,22448.0,115.6366,115.6366,115.1762,115.1762,22448.0
2020-07-09 10:15:00,124.97,125.05,124.55,124.64,13638.0,115.0566,115.1302,114.6699,114.7527,13638.0
2020-07-09 10:20:00,124.61,124.9,124.46,124.67,4700.0,114.7251,114.9921,114.587,114.7804,4700.0
2020-07-09 10:25:00,124.73,124.74,124.59,124.65,9335.0,114.8356,114.8448,114.7067,114.7619,9335.0
2020-07-09 10:30:00,124.7,124.77,124.28,124.29,14581.0,114.808,114.8724,114.4213,114.4305,14581.0
2020-07-09 10:35:00,124.31,124.37,123.85,123.85,19402.0,114.4489,114.5042,114.0254,114.0254,19402.0
2020-07-09 10:40:00,123.97,123.99,123.38,123.46,18536.0,114.1359,114.1543,113.5927,113.6663,18536.0
2020-07-09 10:45:00,123.42,123.73,123.31,123.39,13368.0,113.6295,113.9149,113.5282,113.6019,13368.0
2020-07-09 10:50:00,123.34,123.66,123.28,123.38,13164.0,113.5559,113.8505,113.5006,113.5927,13164.0
2020-07-09 10:55:00,123.34,123.49,122.99,123.14,16720.0,113.5559,113.694,113.2336,113.3717,16720.0
2020-07-09 11:00:00,123.04,123.17,122.68,122.94,18297.0,113.2797,113.3993,112.9482,113.1876,18297.0
2020-07-09 11:05:00,122.89,123.48,122.83,123.3,26285.0,113.1416,113.6848,113.0863,113.519,26285.0
2020-07-09 11:10:00,123.28,123.35,123.09,123.09,20383.0,113.5006,113.5651,113.3257,113.3257,20383.0
2020-07-09 11:15:00,123.05,123.2,122.45,122.46,22669.0,113.2889,113.427,112.7365,112.7457,22669.0
2020-07-09 11:20:00,122.43,122.86,122.43,122.69,8738.0,112.7181,113.1139,112.7181,112.9574,8738.0
2020-07-09 11:25:00,122.62,123.0,122.56,123.0,17119.0,112.893,113.2428,112.8377,113.2428,17119.0
2020-07-09 11:30:00,123.02,123.16,122.92,123.03,7405.0,113.2612,113.3901,113.1692,113.2705,7405.0
2020-07-09 11:35:00,123.0,123.4,123.0,123.23,14547.0,113.2428,113.6111,113.2428,113.4546,14547.0
2020-07-09 11:40:00,123.25,123.26,122.86,122.95,16075.0,113.473,113.4822,113.1139,113.1968,16075.0
2020-07-09 11:45:00,122.91,123.49,122.9,123.41,11695.0,113.16,113.694,113.1508,113.6203,11695.0
2020-07-09 11:50:00,123.37,123.5,123.11,123.49,8308.0,113.5835,113.7032,113.3441,113.694,8308.0
2020-07-09 11:55:00,123.44,123.47,123.19,123.19,10330.0,113.6479,113.6756,113.4178,113.4178,10330.0
2020-07-09 12:00:00,123.25,123.85,123.25,123.78,10859.0,113.473,114.0254,113.473,113.961,10859.0
2020-07-09 12:05:00,123.75,123.97,123.72,123.74,8441.0,113.9333,114.1359,113.9057,113.9241,8441.0
2020-07-09 12:10:00,123.73,123.9,123.71,123.74,11497.0,113.9149,114.0714,113.8965,113.9241,11497.0
2020-07-09 12:15:00,123.8,123.87,123.67,123.72,7931.0,113.9794,114.0438,113.8597,113.9057,7931.0
2020-07-09 12:20:00,123.7,123.83,123.49,123.75,8850.0,113.8873,114.007,113.694,113.9333,8850.0
2020-07-09 12:25:00,123.76,123.8,123.48,123.53,6244.0,113.9425,113.9794,113.6848,113.7308,6244.0
2020-07-09 12:30:00,123.53,123.53,123.28,123.45,11380.0,113.7308,113.7308,113.5006,113.6571,11380.0
2020-07-09 12:35:00,123.44,123.63,123.27,123.31,7347.0,113.6479,113.8229,113.4914,113.5282,7347.0
2020-07-09 12:40:00,123.32,123.41,123.07,123.12,8943.0,113.5375,113.6203,113.3073,113.3533,8943.0
2020-07-09 12:45:00,123.12,123.43,123.05,123.4,22086.0,113.3533,113.6387,113.2889,113.6111,22086.0
2020-07-09 12:50:00,123.39,123.43,123.22,123.25,8579.0,113.6019,113.6387,113.4454,113.473,8579.0
2020-07-09 12:55:00,123.25,123.45,123.07,123.4,12285.0,113.473,113.6571,113.3073,113.6111,12285.0
2020-07-09 13:00:00,123.4,123.47,123.24,123.45,7442.0,113.6111,113.6756,113.4638,113.6571,7442.0
2020-07-09 13:05:00,123.44,123.49,123.34,123.47,5954.0,113.6479,113.694,113.5559,113.6756,5954.0
2020-07-09 13:10:00,123.52,123.63,123.48,123.55,4245.0,113.7216,113.8229,113.6848,113.7492,4245.0
2020-07-09 13:15:00,123.59,123.79,123.59,123.71,6148.0,113.786,113.9702,113.786,113.8965,6148.0
2020-07-09 13:20:00,123.67,123.67,123.51,123.52,5220.0,113.8597,113.8597,113.7124,113.7216,5220.0
2020-07-09 13:25:00,123.53,123.81,123.43,123.75,10493.0,113.7308,113.9886,113.6387,113.9333,10493.0
2020-07-09 13:30:00,123.82,123.93,123.74,123.92,6802.0,113.9978,114.0991,113.9241,114.0899,6802.0
2020-07-09 13:35:00,123.9,123.91,123.75,123.89,6650.0,114.0714,114.0806,113.9333,114.0622,6650.0
2020-07-09 13:40:00,123.91,124.03,123.7,123.72,9577.0,114.0806,114.1911,113.8873,113.9057,9577.0
2020-07-09 13:45:00,123.73,123.84,123.69,123.81,28771.0,113.9149,114.0162,113.8781,113.9886,28771.0
2020-07-09 13:50:00,123.81,123.92,123.7,123.88,7448.0,113.9886,114.0899,113.8873,114.053,7448.0
2020-07-09 13:55:00,123.88,123.88,123.7,123.79,5666.0,114.053,114.053,113.8873,113.9702,5666.0
2020-07-09 14:00:00,123.8,123.86,123.72,123.86,7567.0,113.9794,114.0346,113.9057,114.0346,7567.0
2020-07-09 14:05:00,123.86,124.02,123.83,124.0,6247.0,114.0346,114.1819,114.007,114.1635,6247.0
2020-07-09 14:10:00,124.01,124.08,123.97,124.04,6002.0,114.1727,114.2372,114.1359,114.2003,6002.0
2020-07-09 14:15:00,124.12,124.45,124.12,124.36,6162.0,114.274,114.5778,114.274,114.495,6162.0
2020-07-09 14:20:00,124.34,124.34,124.17,124.27,6293.0,114.4765,114.4765,114.32,114.4121,6293.0
2020-07-09 14:25:00,124.24,124.41,124.22,124.3,5971.0,114.3845,114.541,114.3661,114.4397,5971.0
2020-07-09 14:30:00,124.33,124.37,124.12,124.12,6955.0,114.4673,114.5042,114.274,114.274,6955.0
2020-07-09 14:35:00,124.12,124.23,124.1,124.1,6900.0,114.274,114.3753,114.2556,114.2556,6900.0
2020-07-09 14:40:00,124.1,124.18,124.03,124.07,11604.0,114.2556,114.3292,114.1911,114.228,11604.0
2020-07-09 14:45:00,124.07,124.14,123.96,124.14,7752.0,114.228,114.2924,114.1267,114.2924,7752.0
2020-07-09 14:50:00,124.17,124.22,124.06,124.06,6771.0,114.32,114.3661,114.2187,114.2187,6771.0
2020-07-09 14:55:00,124.04,124.28,124.04,124.18,6485.0,114.2003,114.4213,114.2003,114.3292,6485.0
2020-07-09 15:00:00,124.18,124.28,124.04,124.14,10576.0,114.3292,114.4213,114.2003,114.2924,10576.0
2020-07-09 15:05:00,124.13,124.42,124.12,124.29,23889.0,114.2832,114.5502,114.274,114.4305,23889.0
2020-07-09 15:10:00,124.27,124.46,124.22,124.46,10513.0,114.4121,114.587,114.3661,114.587,10513.0
2020-07-09 15:15:00,124.54,124.67,124.49,124.55,30210.0,114.6607,114.7804,114.6146,114.6699,30210.0
2020-07-09 15:20:00,124.57,124.61,124.23,124.23,14160.0,114.6883,114.7251,114.3753,114.3753,14160.0
2020-07-09 15:25:00,124.26,124.27,124.06,124.15,13164.0,114.4029,114.4121,114.2187,114.3016,13164.0
2020-07-09 15:30:00,124.12,124.18,123.88,123.96,20150.0,114.274,114.3292,114.053,114.1267,20150.0
2020-07-09 15:35:00,124.01,124.15,123.84,124.08,24941.0,114.1727,114.3016,114.0162,114.2372,24941.0
2020-07-09 15:40:00,124.02,124.08,123.87,123.94,28304.0,114.1819,114.2372,114.0438,114.1083,28304.0
2020-07-09 15:45:00,124.01,124.59,123.87,124.52,46485.0,114.1727,114.7067,114.0438,114.6423,46485.0
2020-07-09 15:50:00,124.47,124.47,124.05,124.26,55002.0,114.5962,114.5962,114.2095,114.4029,55002.0
2020-07-09 15:55:00,124.24,124.43,124.05,124.41,91754.0,114.3845,114.5594,114.2095,114.541,91754.0
2020-07-10 09:30:00,124.53,124.98,123.99,124.65,30658.0,114.6515,115.0658,114.1543,114.7619,30658.0
2020-07-10 09:35:00,124.54,125.93,124.35,125.93,20674.0,114.6607,115.9404,114.4857,115.9404,20674.0
2020-07-10 09:40:00,126.08,126.5,125.92,126.26,14580.0,116.0785,116.4652,115.9312,116.2442,14580.0
2020-07-10 09:45:00,126.27,126.64,126.08,126.17,8886.0,116.2534,116.5941,116.0785,116.1614,8886.0
2020-07-10 09:50:00,126.12,126.12,125.65,125.66,7028.0,116.1153,116.1153,115.6826,115.6918,7028.0
2020-07-10 09:55:00,125.75,125.8,125.36,125.77,9155.0,115.7747,115.8207,115.4156,115.7931,9155.0
2020-07-10 10:00:00,125.81,125.81,125.28,125.59,6959.0,115.8299,115.8299,115.342,115.6274,6959.0
2020-07-10 10:05:00,125.64,125.97,125.61,125.76,7828.0,115.6734,115.9772,115.6458,115.7839,7828.0
2020-07-10 10:10:00,125.82,126.49,125.82,126.48,7171.0,115.8391,116.456,115.8391,116.4468,7171.0
2020-07-10 10:15:00,126.48,126.6,126.26,126.3,10214.0,116.4468,116.5573,116.2442,116.2811,10214.0
2020-07-10 10:20:00,126.19,126.45,125.72,125.77,5135.0,116.1798,116.4192,115.7471,115.7931,5135.0
2020-07-10 10:25:00,125.9,126.44,125.8,126.07,8203.0,115.9128,116.41,115.8207,116.0693,8203.0
2020-07-10 10:30:00,126.0,126.55,126.0,126.44,9453.0,116.0049,116.5112,116.0049,116.41,9453.0
2020-07-10 10:35:00,126.44,126.79,126.41,126.58,14638.0,116.41,116.7322,116.3823,116.5388,14638.0
2020-07-10 10:40:00,126.6,127.56,126.54,127.41,16065.0,116.5573,117.4411,116.502,117.303,16065.0
2020-07-10 10:45:00,127.4,127.42,127.13,127.32,10481.0,117.2938,117.3122,117.0452,117.2201,10481.0
2020-07-10 10:50:00,127.28,127.35,126.85,126.87,14663.0,117.1833,117.2478,116.7874,116.8058,14663.0
2020-07-10 10:55:00,126.92,127.11,126.86,127.05,10005.0,116.8519,117.0268,116.7966,116.9716,10005.0
2020-07-10 11:00:00,127.02,127.08,126.78,126.87,22293.0,116.9439,116.9992,116.723,116.8058,22293.0
2020-07-10 11:05:00,126.87,127.19,126.86,127.15,11979.0,116.8058,117.1005,116.7966,117.0636,11979.0
2020-07-10 11:10:00,127.2,127.36,127.11,127.15,10269.0,117.1097,117.257,117.0268,117.0636,10269.0
2020-07-10 11:15:00,127.14,127.27,127.13,127.26,10369.0,117.0544,117.1741,117.0452,117.1649,10369.0
2020-07-10 11:20:00,127.27,127.69,127.25,127.53,12980.0,117.1741,117.5608,117.1557,117.4135,12980.0
2020-07-10 11:25:00,127.5,127.7,127.42,127.66,6308.0,117.3859,117.57,117.3122,117.5332,6308.0
2020-07-10 11:30:00,127.63,127.74,127.19,127.3,10633.0,117.5056,117.6068,117.1005,117.2017,10633.0
2020-07-10 11:35:00,127.36,127.49,127.28,127.42,5519.0,117.257,117.3767,117.1833,117.3122,5519.0
2020-07-10 11:40:00,127.51,127.73,127.49,127.63,7425.0,117.3951,117.5976,117.3767,117.5056,7425.0
2020-07-10 11:45:00,127.65,127.65,127.43,127.5,7514.0,117.524,117.524,117.3214,117.3859,7514.0
2020-07-10 11:50:00,127.54,127.6,127.41,127.57,7477.0,117.4227,117.4779,117.303,117.4503,7477.0
2020-07-10 11:55:00,127.57,127.69,127.35,127.65,14125.0,117.4503,117.5608,117.2478,117.524,14125.0
2020-07-10 12:00:00,127.66,127.81,127.47,127.81,7843.0,117.5332,117.6713,117.3582,117.6713,7843.0
2020-07-10 12:05:00,127.8,128.02,127.79,128.02,10504.0,117.6621,117.8646,117.6529,117.8646,10504.0
2020-07-10 12:10:00,128.01,128.19,127.94,128.1,8604.0,117.8554,118.0211,117.791,117.9383,8604.0
2020-07-10 12:15:00,128.08,128.11,127.68,127.72,8891.0,117.9199,117.9475,117.5516,117.5884,8891.0
2020-07-10 12:20:00,127.75,127.75,127.51,127.54,7919.0,117.616,117.616,117.3951,117.4227,7919.0
2020-07-10 12:25:00,127.63,127.66,127.52,127.54,14613.0,117.5056,117.5332,117.4043,117.4227,14613.0
2020-07-10 12:30:00,127.56,127.66,127.48,127.57,5878.0,117.4411,117.5332,117.3675,117.4503,5878.0
2020-07-10 12:35:00,127.56,127.73,127.56,127.63,5163.0,117.4411,117.5976,117.4411,117.5056,5163.0
2020-07-10 12:40:00,127.52,127.79,127.45,127.75,5001.0,117.4043,117.6529,117.3398,117.616,5001.0
2020-07-10 12:45:00,127.74,127.87,127.71,127.76,7418.0,117.6068,117.7265,117.5792,117.6252,7418.0
2020-07-10 12:50:00,127.74,127.96,127.74,127.83,3950.0,117.6068,117.8094,117.6068,117.6897,3950.0
2020-07-10 12:55:00,127.89,128.07,127.88,128.01,4746.0,117.7449,117.9106,117.7357,117.8554,4746.0
2020-07-10 13:00:00,127.99,128.06,127.83,128.02,4380.0,117.837,117.9014,117.6897,117.8646,4380.0
2020-07-10 13:05:00,127.99,128.03,127.94,127.97,2729.0,117.837,117.8738,117.791,117.8186,2729.0
2020-07-10 13:10:00,127.94,128.06,127.91,128.02,18813.0,117.791,117.9014,117.7633,117.8646,18813.0
2020-07-10 13:15:00,128.05,128.09,127.77,127.82,8454.0,117.8922,117.9291,117.6344,117.6805,8454.0
2020-07-10 13:20:00,127.79,127.98,127.78,127.93,3982.0,117.6529,117.8278,117.6437,117.7818,3982.0
2020-07-10 13:25:00,127.94,128.02,127.79,128.02,12922.0,117.791,117.8646,117.6529,117.8646,12922.0
2020-07-10 13:30:00,128.05,128.24,128.04,128.17,11127.0,117.8922,118.0672,117.883,118.0027,11127.0
2020-07-10 13:35:00,128.17,128.23,128.03,128.15,12478.0,118.0027,118.058,117.8738,117.9843,12478.0
2020-07-10 13:40:00,128.13,128.51,128.13,128.41,11019.0,117.9659,118.3157,117.9659,118.2237,11019.0
2020-07-10 13:45:00,128.44,128.56,128.29,128.56,10773.0,118.2513,118.3618,118.1132,118.3618,10773.0
2020-07-10 13:50:00,128.56,128.74,128.52,128.73,13476.0,118.3618,118.5275,118.325,118.5183,13476.0
2020-07-10 13:55:00,128.7,128.74,128.53,128.65,7372.0,118.4907,118.5275,118.3342,118.4446,7372.0
2020-07-10 14:00:00,128.62,128.7,128.51,128.69,7005.0,118.417,118.4907,118.3157,118.4815,7005.0
2020-07-10 14:05:00,128.67,128.8,128.65,128.78,7211.0,118.4631,118.5827,118.4446,118.5643,7211.0
2020-07-10 14:10:00,128.69,128.87,128.65,128.7,8645.0,118.4815,118.6472,118.4446,118.4907,8645.0
2020-07-10 14:15:00,128.63,128.75,128.46,128.51,7186.0,118.4262,118.5367,118.2697,118.3157,7186.0
2020-07-10 14:20:00,128.47,128.65,128.44,128.64,5407.0,118.2789,118.4446,118.2513,118.4354,5407.0
2020-07-10 14:25:00,128.63,128.66,128.49,128.66,6100.0,118.4262,118.4538,118.2973,118.4538,6100.0
2020-07-10 14:30:00,128.67,128.78,128.53,128.73,4957.0,118.4631,118.5643,118.3342,118.5183,4957.0
2020-07-10 14:35:00,128.78,128.86,128.74,128.78,4217.0,118.5643,118.638,118.5275,118.5643,4217.0
2020-07-10 14:40:00,128.8,128.95,128.77,128.95,5496.0,118.5827,118.7208,118.5551,118.7208,5496.0
2020-07-10 14:45:00,128.95,129.03,128.87,128.94,9842.0,118.7208,118.7945,118.6472,118.7116,9842.0
2020-07-10 14:50:00,128.93,128.95,128.8,128.85,20350.0,118.7024,118.7208,118.5827,118.6288,20350.0
2020-07-10 14:55:00,128.83,128.85,128.61,128.61,12169.0,118.6104,118.6288,118.4078,118.4078,12169.0
2020-07-10 15:00:00,128.59,128.64,128.41,128.59,6232.0,118.3894,118.4354,118.2237,118.3894,6232.0
2020-07-10 15:05:00,128.55,128.67,128.49,128.65,5386.0,118.3526,118.4631,118.2973,118.4446,5386.0
2020-07-10 15:10:00,128.62,129.02,128.62,129.02,8610.0,118.417,118.7853,118.417,118.7853,8610.0
2020-07-10 15:15:00,129.0,129.13,128.93,129.12,16098.0,118.7669,118.8866,118.7024,118.8774,16098.0
2020-07-10 15:20:00,129.09,129.11,128.94,129.01,8100.0,118.8497,118.8682,118.7116,118.7761,8100.0
2020-07-10 15:25:00,129.01,129.05,128.86,128.94,10753.0,118.7761,118.8129,118.638,118.7116,10753.0
2020-07-10 15:30:00,128.96,129.2,128.93,129.14,12377.0,118.73,118.951,118.7024,118.8958,12377.0
2020-07-10 15:35:00,129.16,129.2,128.76,128.81,20659.0,118.9142,118.951,118.5459,118.5919,20659.0
2020-07-10 15:40:00,128.83,128.88,128.39,128.49,30421.0,118.6104,118.6564,118.2053,118.2973,30421.0
2020-07-10 15:45:00,128.48,128.74,128.48,128.7,43300.0,118.2881,118.5275,118.2881,118.4907,43300.0
2020-07-10 15:50:00,128.73,128.84,128.67,128.72,34034.0,118.5183,118.6196,118.4631,118.5091,34034.0
2020-07-10 15:55:00,128.72,128.74,128.42,128.45,117133.0,118.5091,118.5275,118.2329,118.2605,117133.0
2020-07-13 09:30:00,128.91,129.14,128.43,128.79,39062.0,118.684,118.8958,118.2421,118.5735,39062.0
2020-07-13 09:35:00,128.86,128.86,127.78,127.78,11942.0,118.638,118.638,117.6437,117.6437,11942.0
2020-07-13 09:40:00,127.79,128.04,127.4,127.63,6859.0,117.6529,117.883,117.2938,117.5056,6859.0
2020-07-13 09:45:00,127.65,127.94,127.41,127.89,6341.0,117.524,117.791,117.303,117.7449,6341.0
2020-07-13 09:50:00,127.71,128.09,127.7,127.82,5011.0,117.5792,117.9291,117.57,117.6805,5011.0
2020-07-13 09:55:00,127.8,127.97,127.07,127.19,56100.0,117.6621,117.8186,116.99,117.1005,56100.0
2020-07-13 10:00:00,127.26,127.66,127.21,127.34,15200.0,117.1649,117.5332,117.1189,117.2386,15200.0
2020-07-13 10:05:00,127.38,128.22,127.35,128.22,8380.0,117.2754,118.0488,117.2478,118.0488,8380.0
2020-07-13 10:10:00,128.28,128.64,128.09,128.44,8006.0,118.104,118.4354,117.9291,118.2513,8006.0
2020-07-13 10:15:00,128.49,128.53,128.35,128.51,7828.0,118.2973,118.3342,118.1684,118.3157,7828.0
2020-07-13 10:20:00,128.53,128.74,128.48,128.61,7966.0,118.3342,118.5275,118.2881,118.4078,7966.0
2020-07-13 10:25:00,128.61,128.92,128.61,128.88,10205.0,118.4078,118.6932,118.4078,118.6564,10205.0
2020-07-13 10:30:00,128.84,129.29,128.75,129.09,13533.0,118.6196,119.0339,118.5367,118.8497,13533.0
2020-07-13 10:35:00,129.07,129.08,128.41,128.41,6046.0,118.8313,118.8405,118.2237,118.2237,6046.0
2020-07-13 10:40:00,128.36,128.53,128.13,128.21,9772.0,118.1776,118.3342,117.9659,118.0395,9772.0
2020-07-13 10:45:00,128.18,128.62,128.15,128.62,6507.0,118.0119,118.417,117.9843,118.417,6507.0
2020-07-13 10:50:00,128.64,128.64,128.29,128.39,5416.0,118.4354,118.4354,118.1132,118.2053,5416.0
2020-07-13 10:55:00,128.36,128.79,128.31,128.75,8436.0,118.1776,118.5735,118.1316,118.5367,8436.0
2020-07-13 11:00:00,128.77,128.88,128.54,128.8,5549.0,118.5551,118.6564,118.3434,118.5827,5549.0
2020-07-13 11:05:00,128.65,128.94,128.65,128.81,4064.0,118.4446,118.7116,118.4446,118.5919,4064.0
2020-07-13 11:10:00,128.81,128.81,128.6,128.78,8701.0,118.5919,118.5919,118.3986,118.5643,8701.0
2020-07-13 11:15:00,128.71,128.74,128.56,128.74,4480.0,118.4999,118.5275,118.3618,118.5275,4480.0
2020-07-13 11:20:00,128.8,129.08,128.76,129.08,4375.0,118.5827,118.8405,118.5459,118.8405,4375.0
2020-07-13 11:25:00,129.11,129.26,129.07,129.12,7361.0,118.8682,119.0063,118.8313,118.8774,7361.0
2020-07-13 11:30:00,129.15,129.43,129.14,129.21,9311.0,118.905,119.1628,118.8958,118.9602,9311.0
2020-07-13 11:35:00,129.21,129.21,128.95,129.09,6069.0,118.9602,118.9602,118.7208,118.8497,6069.0
2020-07-13 11:40:00,129.09,129.24,128.89,128.94,9918.0,118.8497,118.9878,118.6656,118.7116,9918.0
2020-07-13 11:45:00,129.05,129.08,128.87,128.97,7832.0,118.8129,118.8405,118.6472,118.7393,7832.0
2020-07-13 11:50:00,128.94,129.01,128.77,129.01,8709.0,118.7116,118.7761,118.5551,118.7761,8709.0
2020-07-13 11:55:00,129.0,129.0,128.54,128.54,5568.0,118.7669,118.7669,118.3434,118.3434,5568.0
2020-07-13 12:00:00,128.55,128.66,128.47,128.66,12001.0,118.3526,118.4538,118.2789,118.4538,12001.0
2020-07-13 12:05:00,128.59,128.6,128.32,128.33,5887.0,118.3894,118.3986,118.1408,118.15,5887.0
2020-07-13 12:10:00,128.33,128.65,128.33,128.58,4284.0,118.15,118.4446,118.15,118.3802,4284.0
2020-07-13 12:15:00,128.55,128.75,128.54,128.6,4279.0,118.3526,118.5367,118.3434,118.3986,4279.0
2020-07-13 12:20:00,128.58,128.85,128.55,128.76,9950.0,118.3802,118.6288,118.3526,118.5459,9950.0
2020-07-13 12:25:00,128.79,128.91,128.76,128.86,3547.0,118.5735,118.684,118.5459,118.638,3547.0
2020-07-13 12:30:00,128.85,129.04,128.85,128.99,4703.0,118.6288,118.8037,118.6288,118.7577,4703.0
2020-07-13 12:35:00,128.96,129.31,128.89,129.26,6231.0,118.73,119.0523,118.6656,119.0063,6231.0
2020-07-13 12:40:00,129.19,129.44,129.17,129.29,6366.0,118.9418,119.172,118.9234,119.0339,6366.0
2020-07-13 12:45:00,129.31,129.44,129.19,129.42,7388.0,119.0523,119.172,118.9418,119.1536,7388.0
2020-07-13 12:50:00,129.41,129.58,129.39,129.51,10961.0,119.1444,119.3009,119.1259,119.2364,10961.0
2020-07-13 12:55:00,129.5,129.76,129.42,129.76,27384.0,119.2272,119.4666,119.1536,119.4666,27384.0
2020-07-13 13:00:00,129.75,129.8,129.38,129.43,6363.0,119.4574,119.5034,119.1167,119.1628,6363.0
2020-07-13 13:05:00,129.49,129.73,129.49,129.66,4995.0,119.218,119.439,119.218,119.3745,4995.0
2020-07-13 13:10:00,129.68,129.86,129.68,129.81,6539.0,119.3929,119.5587,119.3929,119.5126,6539.0
2020-07-13 13:15:00,129.84,130.24,129.84,130.13,16259.0,119.5402,119.9085,119.5402,119.8072,16259.0
2020-07-13 13:20:00,130.17,130.19,129.88,129.94,5524.0,119.8441,119.8625,119.5771,119.6323,5524.0
2020-07-13 13:25:00,129.94,129.95,129.79,129.85,3770.0,119.6323,119.6415,119.4942,119.5494,3770.0
2020-07-13 13:30:00,129.87,130.17,129.85,130.07,8249.0,119.5679,119.8441,119.5494,119.752,8249.0
2020-07-13 13:35:00,130.07,130.31,130.07,130.28,19147.0,119.752,119.973,119.752,119.9453,19147.0
2020-07-13 13:40:00,130.3,130.47,130.26,130.46,6793.0,119.9638,120.1203,119.9269,120.1111,6793.0
2020-07-13 13:45:00,130.46,130.58,130.17,130.18,7415.0,120.1111,120.2215,119.8441,119.8533,7415.0
2020-07-13 13:50:00,130.21,130.39,130.21,130.33,4960.0,119.8809,120.0466,119.8809,119.9914,4960.0
2020-07-13 13:55:00,130.36,130.4,130.28,130.31,4591.0,120.019,120.0558,119.9453,119.973,4591.0
2020-07-13 14:00:00,130.27,130.35,129.99,130.14,6718.0,119.9361,120.0098,119.6783,119.8164,6718.0
2020-07-13 14:05:00,130.12,130.27,129.91,130.0,12027.0,119.798,119.9361,119.6047,119.6875,12027.0
2020-07-13 14:10:00,130.02,130.14,129.82,129.88,8854.0,119.706,119.8164,119.5218,119.5771,8854.0
2020-07-13 14:15:00,129.84,130.04,129.73,129.91,11006.0,119.5402,119.7244,119.439,119.6047,11006.0
2020-07-13 14:20:00,129.85,130.12,129.84,129.96,11536.0,119.5494,119.798,119.5402,119.6507,11536.0
2020-07-13 14:25:00,130.04,130.18,129.79,130.15,10359.0,119.7244,119.8533,119.4942,119.8257,10359.0
2020-07-13 14:30:00,130.21,130.21,129.96,130.17,6064.0,119.8809,119.8809,119.6507,119.8441,6064.0
2020-07-13 14:35:00,130.09,130.18,129.94,129.98,4287.0,119.7704,119.8533,119.6323,119.6691,4287.0
2020-07-13 14:40:00,129.99,130.05,129.87,129.87,3119.0,119.6783,119.7336,119.5679,119.5679,3119.0
2020-07-13 14:45:00,129.84,130.1,129.81,130.09,6249.0,119.5402,119.7796,119.5126,119.7704,6249.0
2020-07-13 14:50:00,130.02,130.24,129.93,130.2,7107.0,119.706,119.9085,119.6231,119.8717,7107.0
2020-07-13 14:55:00,130.24,130.24,130.0,130.21,8634.0,119.9085,119.9085,119.6875,119.8809,8634.0
2020-07-13 15:00:00,130.18,130.23,129.81,129.91,16272.0,119.8533,119.8993,119.5126,119.6047,16272.0
2020-07-13 15:05:00,129.91,129.95,129.31,129.36,13481.0,119.6047,119.6415,119.0523,119.0983,13481.0
2020-07-13 15:10:00,129.45,129.71,129.39,129.58,12693.0,119.1812,119.4206,119.1259,119.3009,12693.0
2020-07-13 15:15:00,129.55,129.74,129.44,129.47,9543.0,119.2732,119.4482,119.172,119.1996,9543.0
2020-07-13 15:20:00,129.51,129.69,129.45,129.59,9316.0,119.2364,119.4021,119.1812,119.3101,9316.0
2020-07-13 15:25:00,129.62,129.71,129.21,129.24,52352.0,119.3377,119.4206,118.9602,118.9878,52352.0
2020-07-13 15:30:00,129.21,129.27,128.76,128.76,16137.0,118.9602,119.0155,118.5459,118.5459,16137.0
2020-07-13 15:35:00,128.8,128.97,128.5,128.6,19537.0,118.5827,118.7393,118.3065,118.3986,19537.0
2020-07-13 15:40:00,128.62,129.13,128.56,128.72,27949.0,118.417,118.8866,118.3618,118.5091,27949.0
2020-07-13 15:45:00,128.72,128.76,128.24,128.29,18332.0,118.5091,118.5459,118.0672,118.1132,18332.0
2020-07-13 15:50:00,127.66,128.49,127.66,128.22,32739.0,117.5332,118.2973,117.5332,118.0488,32739.0
2020-07-13 15:55:00,128.27,128.65,128.25,128.25,64936.0,118.0948,118.4446,118.0764,118.0764,64936.0
2020-07-14 09:30:00,128.44,128.74,127.43,127.43,20347.0,118.2513,118.5275,117.3214,117.3214,20347.0
2020-07-14 09:35:00,127.63,128.45,127.4,128.3,12011.0,117.5056,118.2605,117.2938,118.1224,12011.0
2020-07-14 09:40:00,128.42,128.52,128.09,128.34,4202.0,118.2329,118.325,117.9291,118.1592,4202.0
2020-07-14 09:45:00,128.34,129.34,128.2,129.15,13002.0,118.1592,119.0799,118.0303,118.905,13002.0
2020-07-14 09:50:00,128.96,129.54,128.62,129.5,8826.0,118.73,119.264,118.417,119.2272,8826.0
2020-07-14 09:55:00,129.45,130.17,129.43,129.92,10521.0,119.1812,119.8441,119.1628,119.6139,10521.0
2020-07-14 10:00:00,130.03,130.34,129.56,130.19,21134.0,119.7152,120.0006,119.2825,119.8625,21134.0
2020-07-14 10:05:00,130.16,130.21,129.71,129.89,14424.0,119.8349,119.8809,119.4206,119.5863,14424.0
2020-07-14 10:10:00,129.93,130.72,129.89,130.44,28982.0,119.6231,120.3504,119.5863,120.0926,28982.0
2020-07-14 10:15:00,130.53,130.85,130.45,130.69,13955.0,120.1755,120.4701,120.1019,120.3228,13955.0
2020-07-14 10:20:00,130.5,130.86,130.45,130.53,8411.0,120.1479,120.4793,120.1019,120.1755,8411.0
2020-07-14 10:25:00,130.53,130.81,130.35,130.57,10516.0,120.1755,120.4333,120.0098,120.2123,10516.0
2020-07-14 10:30:00,130.62,130.95,130.56,130.94,23855.0,120.2584,120.5622,120.2031,120.553,23855.0
2020-07-14 10:35:00,130.91,131.1,130.64,131.03,21797.0,120.5254,120.7003,120.2768,120.6358,21797.0
2020-07-14 10:40:00,130.99,131.14,130.5,130.53,9380.0,120.599,120.7371,120.1479,120.1755,9380.0
2020-07-14 10:45:00,130.58,130.58,129.95,130.06,7991.0,120.2215,120.2215,119.6415,119.7428,7991.0
2020-07-14 10:50:00,130.08,130.59,129.98,130.33,6726.0,119.7612,120.2307,119.6691,119.9914,6726.0
2020-07-14 10:55:00,130.24,130.26,129.88,130.19,14464.0,119.9085,119.9269,119.5771,119.8625,14464.0
2020-07-14 11:00:00,130.36,130.91,130.04,130.68,9727.0,120.019,120.5254,119.7244,120.3136,9727.0
2020-07-14 11:05:00,130.67,130.86,130.54,130.71,8967.0,120.3044,120.4793,120.1847,120.3412,8967.0
2020-07-14 11:10:00,130.72,130.78,130.27,130.49,3888.0,120.3504,120.4057,119.9361,120.1387,3888.0
2020-07-14 11:15:00,130.43,130.51,130.15,130.15,6852.0,120.0834,120.1571,119.8257,119.8257,6852.0
2020-07-14 11:20:00,130.11,130.35,130.08,130.17,3525.0,119.7888,120.0098,119.7612,119.8441,3525.0
2020-07-14 11:25:00,130.21,130.28,129.99,129.99,3556.0,119.8809,119.9453,119.6783,119.6783,3556.0
2020-07-14 11:30:00,129.98,130.49,129.98,130.24,15872.0,119.6691,120.1387,119.6691,119.9085,15872.0
2020-07-14 11:35:00,130.21,130.25,129.83,129.92,6835.0,119.8809,119.9177,119.531,119.6139,6835.0
2020-07-14 11:40:00,129.94,130.17,129.93,130.17,4850.0,119.6323,119.8441,119.6231,119.8441,4850.0
2020-07-14 11:45:00,130.28,130.29,130.05,130.13,4577.0,119.9453,119.9545,119.7336,119.8072,4577.0
2020-07-14 11:50:00,130.08,130.4,129.97,130.27,7003.0,119.7612,120.0558,119.6599,119.9361,7003.0
2020-07-14 11:55:00,130.35,130.45,130.01,130.18,14348.0,120.0098,120.1019,119.6968,119.8533,14348.0
2020-07-14 12:00:00,130.15,130.23,130.0,130.09,3451.0,119.8257,119.8993,119.6875,119.7704,3451.0
2020-07-14 12:05:00,130.04,130.08,129.75,129.8,4743.0,119.7244,119.7612,119.4574,119.5034,4743.0
2020-07-14 12:10:00,129.85,129.93,129.79,129.9,2850.0,119.5494,119.6231,119.4942,119.5955,2850.0
2020-07-14 12:15:00,129.87,129.96,129.77,129.91,8379.0,119.5679,119.6507,119.4758,119.6047,8379.0
2020-07-14 12:20:00,129.91,130.06,129.9,129.95,2944.0,119.6047,119.7428,119.5955,119.6415,2944.0
2020-07-14 12:25:00,129.94,129.94,129.66,129.72,3819.0,119.6323,119.6323,119.3745,119.4298,3819.0
2020-07-14 12:30:00,129.8,129.84,129.64,129.81,5737.0,119.5034,119.5402,119.3561,119.5126,5737.0
2020-07-14 12:35:00,129.79,129.83,129.53,129.63,6847.0,119.4942,119.531,119.2548,119.3469,6847.0
2020-07-14 12:40:00,129.65,129.81,129.62,129.62,3900.0,119.3653,119.5126,119.3377,119.3377,3900.0
2020-07-14 12:45:00,129.68,129.89,129.68,129.77,4416.0,119.3929,119.5863,119.3929,119.4758,4416.0
2020-07-14 12:50:00,129.79,129.91,129.69,129.76,5523.0,119.4942,119.6047,119.4021,119.4666,5523.0
2020-07-14 12:55:00,129.78,129.81,129.6,129.66,2300.0,119.485,119.5126,119.3193,119.3745,2300.0
2020-07-14 13:00:00,129.68,129.77,129.59,129.75,4079.0,119.3929,119.4758,119.3101,119.4574,4079.0
2020-07-14 13:05:00,129.72,129.72,129.52,129.53,7114.0,119.4298,119.4298,119.2456,119.2548,7114.0
2020-07-14 13:10:00,129.52,129.55,129.38,129.4,4959.0,119.2456,119.2732,119.1167,119.1351,4959.0
2020-07-14 13:15:00,129.36,129.41,129.31,129.41,5104.0,119.0983,119.1444,119.0523,119.1444,5104.0
2020-07-14 13:20:00,129.43,129.68,129.42,129.59,3329.0,119.1628,119.3929,119.1536,119.3101,3329.0
2020-07-14 13:25:00,129.6,129.61,129.47,129.49,6438.0,119.3193,119.3285,119.1996,119.218,6438.0
2020-07-14 13:30:00,129.51,129.57,129.39,129.46,4194.0,119.2364,119.2917,119.1259,119.1904,4194.0
2020-07-14 13:35:00,129.49,129.74,129.42,129.71,5304.0,119.218,119.4482,119.1536,119.4206,5304.0
2020-07-14 13:40:00,129.76,129.89,129.73,129.76,5636.0,119.4666,119.5863,119.439,119.4666,5636.0
2020-07-14 13:45:00,129.76,129.84,129.71,129.76,2613.0,119.4666,119.5402,119.4206,119.4666,2613.0
2020-07-14 13:50:00,129.72,129.81,129.62,129.62,5422.0,119.4298,119.5126,119.3377,119.3377,5422.0
2020-07-14 13:55:00,129.58,129.66,129.25,129.54,8682.0,119.3009,119.3745,118.997,119.264,8682.0
2020-07-14 14:00:00,129.56,129.94,129.43,129.81,4185.0,119.2825,119.6323,119.1628,119.5126,4185.0
2020-07-14 14:05:00,129.87,129.93,129.75,129.79,2127.0,119.5679,119.6231,119.4574,119.4942,2127.0
2020-07-14 14:10:00,129.86,129.92,129.78,129.92,4400.0,119.5587,119.6139,119.485,119.6139,4400.0
2020-07-14 14:15:00,129.94,130.23,129.91,130.08,7834.0,119.6323,119.8993,119.6047,119.7612,7834.0
2020-07-14 14:20:00,130.14,130.27,130.05,130.11,4215.0,119.8164,119.9361,119.7336,119.7888,4215.0
2020-07-14 14:25:00,130.1,130.11,129.81,129.81,7416.0,119.7796,119.7888,119.5126,119.5126,7416.0
2020-07-14 14:30:00,129.84,129.94,129.78,129.78,5746.0,119.5402,119.6323,119.485,119.485,5746.0
2020-07-14 14:35:00,129.76,129.94,129.74,129.76,4640.0,119.4666,119.6323,119.4482,119.4666,4640.0
2020-07-14 14:40:00,129.81,129.85,129.68,129.78,4851.0,119.5126,119.5494,119.3929,119.485,4851.0
2020-07-14 14:45:00,129.81,129.89,129.54,129.59,5727.0,119.5126,119.5863,119.264,119.3101,5727.0
2020-07-14 14:50:00,129.6,129.88,129.6,129.86,6366.0,119.3193,119.5771,119.3193,119.5587,6366.0
2020-07-14 14:55:00,129.8,129.96,129.79,129.91,7256.0,119.5034,119.6507,119.4942,119.6047,7256.0
2020-07-14 15:00:00,129.94,130.04,129.62,129.66,15910.0,119.6323,119.7244,119.3377,119.3745,15910.0
2020-07-14 15:05:00,129.71,130.13,129.63,130.01,10502.0,119.4206,119.8072,119.3469,119.6968,10502.0
2020-07-14 15:10:00,130.06,130.13,129.86,129.9,11674.0,119.7428,119.8072,119.5587,119.5955,11674.0
2020-07-14 15:15:00,129.86,129.98,129.81,129.91,9600.0,119.5587,119.6691,119.5126,119.6047,9600.0
2020-07-14 15:20:00,129.98,130.22,129.92,130.09,13178.0,119.6691,119.8901,119.6139,119.7704,13178.0
2020-07-14 15:25:00,130.1,130.17,129.99,130.12,14318.0,119.7796,119.8441,119.6783,119.798,14318.0
2020-07-14 15:30:00,130.13,130.47,130.09,130.26,13391.0,119.8072,120.1203,119.7704,119.9269,13391.0
2020-07-14 15:35:00,130.27,130.46,130.23,130.43,12129.0,119.9361,120.1111,119.8993,120.0834,12129.0
2020-07-14 15:40:00,130.4,130.57,130.38,130.52,11408.0,120.0558,120.2123,120.0374,120.1663,11408.0
2020-07-14 15:45:00,130.5,130.79,130.46,130.69,30023.0,120.1479,120.4149,120.1111,120.3228,30023.0
2020-07-14 15:50:00,130.8,131.01,130.68,130.99,39784.0,120.4241,120.6174,120.3136,120.599,39784.0
2020-07-14 15:55:00,130.99,130.99,130.66,130.74,64812.0,120.599,120.599,120.2952,120.3688,64812.0
2020-07-15 09:30:00,133.11,133.55,132.55,132.99,32871.0,122.5508,122.9559,122.0353,122.4404,32871.0
2020-07-15 09:35:00,133.03,133.85,132.07,132.17,9551.0,122.4772,123.2321,121.5933,121.6854,9551.0
2020-07-15 09:40:00,132.27,132.5,131.47,131.57,4433.0,121.7775,121.9892,121.0409,121.133,4433.0
2020-07-15 09:45:00,131.79,132.78,131.79,132.13,13074.0,121.3356,122.247,121.3356,121.6486,13074.0
2020-07-15 09:50:00,132.2,132.65,132.04,132.38,9574.0,121.713,122.1273,121.5657,121.8788,9574.0
2020-07-15 09:55:00,132.55,132.85,132.32,132.42,9254.0,122.0353,122.3115,121.8235,121.9156,9254.0
2020-07-15 10:00:00,132.46,132.49,131.33,131.47,20962.0,121.9524,121.98,120.912,121.0409,20962.0
2020-07-15 10:05:00,131.51,131.78,131.35,131.74,10856.0,121.0778,121.3263,120.9305,121.2895,10856.0
2020-07-15 10:10:00,131.75,131.93,131.46,131.68,8414.0,121.2987,121.4644,121.0317,121.2343,8414.0
2020-07-15 10:15:00,131.68,132.09,131.57,131.94,11417.0,121.2343,121.6118,121.133,121.4737,11417.0
2020-07-15 10:20:00,131.98,132.27,131.95,132.13,11120.0,121.5105,121.7775,121.4829,121.6486,11120.0
2020-07-15 10:25:00,132.2,132.42,132.04,132.42,9864.0,121.713,121.9156,121.5657,121.9156,9864.0
2020-07-15 10:30:00,132.47,132.94,132.46,132.82,6508.0,121.9616,122.3943,121.9524,122.2838,6508.0
2020-07-15 10:35:00,132.87,132.87,132.55,132.7,9815.0,122.3299,122.3299,122.0353,122.1734,9815.0
2020-07-15 10:40:00,132.77,132.93,132.47,132.62,45738.0,122.2378,122.3851,121.9616,122.0997,45738.0
2020-07-15 10:45:00,132.63,132.67,132.15,132.24,7626.0,122.1089,122.1457,121.667,121.7499,7626.0
2020-07-15 10:50:00,132.22,132.52,132.06,132.06,13966.0,121.7314,122.0076,121.5841,121.5841,13966.0
2020-07-15 10:55:00,132.04,132.36,132.02,132.34,12185.0,121.5657,121.8603,121.5473,121.8419,12185.0
2020-07-15 11:00:00,132.46,132.5,132.2,132.49,13297.0,121.9524,121.9892,121.713,121.98,13297.0
2020-07-15 11:05:00,132.5,132.59,132.33,132.43,9300.0,121.9892,122.0721,121.8327,121.9248,9300.0
2020-07-15 11:10:00,132.49,132.63,132.14,132.2,23099.0,121.98,122.1089,121.6578,121.713,23099.0
2020-07-15 11:15:00,132.21,132.25,131.78,132.09,11531.0,121.7222,121.7591,121.3263,121.6118,11531.0
2020-07-15 11:20:00,132.04,132.08,131.63,131.68,8469.0,121.5657,121.6026,121.1882,121.2343,8469.0
2020-07-15 11:25:00,131.69,132.02,131.65,132.01,6422.0,121.2435,121.5473,121.2067,121.5381,6422.0
2020-07-15 11:30:00,132.04,132.24,131.83,132.08,7361.0,121.5657,121.7499,121.3724,121.6026,7361.0
2020-07-15 11:35:00,131.97,132.05,131.9,131.9,7777.0,121.5013,121.5749,121.4368,121.4368,7777.0
2020-07-15 11:40:00,131.75,132.32,131.7,132.28,16816.0,121.2987,121.8235,121.2527,121.7867,16816.0
2020-07-15 11:45:00,132.31,132.31,131.86,131.9,9884.0,121.8143,121.8143,121.4,121.4368,9884.0
2020-07-15 11:50:00,131.92,132.15,131.91,132.02,43664.0,121.4552,121.667,121.446,121.5473,43664.0
2020-07-15 11:55:00,132.02,132.16,131.68,131.73,17314.0,121.5473,121.6762,121.2343,121.2803,17314.0
2020-07-15 12:00:00,131.71,131.73,131.45,131.56,8830.0,121.2619,121.2803,121.0225,121.1238,8830.0
2020-07-15 12:05:00,131.53,131.8,131.49,131.69,7472.0,121.0962,121.3448,121.0594,121.2435,7472.0
2020-07-15 12:10:00,131.66,131.67,131.41,131.67,6890.0,121.2159,121.2251,120.9857,121.2251,6890.0
2020-07-15 12:15:00,131.65,132.02,131.62,131.87,12446.0,121.2067,121.5473,121.179,121.4092,12446.0
2020-07-15 12:20:00,131.9,131.98,131.73,131.93,11265.0,121.4368,121.5105,121.2803,121.4644,11265.0
2020-07-15 12:25:00,131.95,131.96,131.67,131.84,8337.0,121.4829,121.4921,121.2251,121.3816,8337.0
2020-07-15 12:30:00,131.8,131.86,131.61,131.67,12087.0,121.3448,121.4,121.1698,121.2251,12087.0
2020-07-15 12:35:00,131.64,131.85,131.5,131.52,9095.0,121.1975,121.3908,121.0686,121.087,9095.0
2020-07-15 12:40:00,131.53,131.72,131.47,131.68,7602.0,121.0962,121.2711,121.0409,121.2343,7602.0
2020-07-15 12:45:00,131.66,132.01,131.6,131.88,14710.0,121.2159,121.5381,121.1606,121.4184,14710.0
2020-07-15 12:50:00,131.9,131.93,131.8,131.91,12120.0,121.4368,121.4644,121.3448,121.446,12120.0
2020-07-15 12:55:00,131.88,132.36,131.78,132.34,18611.0,121.4184,121.8603,121.3263,121.8419,18611.0
2020-07-15 13:00:00,132.32,132.84,132.29,132.84,42048.0,121.8235,122.3023,121.7959,122.3023,42048.0
2020-07-15 13:05:00,132.82,132.86,132.63,132.83,15937.0,122.2838,122.3207,122.1089,122.2931,15937.0
2020-07-15 13:10:00,132.85,132.99,132.74,132.93,21338.0,122.3115,122.4404,122.2102,122.3851,21338.0
2020-07-15 13:15:00,132.9,133.07,132.85,133.07,10513.0,122.3575,122.514,122.3115,122.514,10513.0
2020-07-15 13:20:00,133.1,133.29,133.02,133.13,21325.0,122.5416,122.7166,122.468,122.5693,21325.0
2020-07-15 13:25:00,133.1,133.1,132.85,132.92,9010.0,122.5416,122.5416,122.3115,122.3759,9010.0
2020-07-15 13:30:00,132.94,133.05,132.9,133.01,15833.0,122.3943,122.4956,122.3575,122.4588,15833.0
2020-07-15 13:35:00,133.0,133.27,132.95,133.23,11585.0,122.4496,122.6982,122.4035,122.6613,11585.0
2020-07-15 13:40:00,133.25,133.25,133.04,133.04,15043.0,122.6797,122.6797,122.4864,122.4864,15043.0
2020-07-15 13:45:00,133.03,133.18,132.95,133.17,16299.0,122.4772,122.6153,122.4035,122.6061,16299.0
2020-07-15 13:50:00,133.17,133.2,132.98,132.98,15467.0,122.6061,122.6337,122.4312,122.4312,15467.0
2020-07-15 13:55:00,133.01,133.1,132.91,133.03,6671.0,122.4588,122.5416,122.3667,122.4772,6671.0
2020-07-15 14:00:00,132.99,133.26,132.89,133.08,9862.0,122.4404,122.6889,122.3483,122.5232,9862.0
2020-07-15 14:05:00,133.03,133.06,132.71,132.71,7148.0,122.4772,122.5048,122.1826,122.1826,7148.0
2020-07-15 14:10:00,132.72,132.78,132.59,132.65,7277.0,122.1918,122.247,122.0721,122.1273,7277.0
2020-07-15 14:15:00,132.63,132.67,132.56,132.57,10180.0,122.1089,122.1457,122.0445,122.0537,10180.0
2020-07-15 14:20:00,132.53,132.6,132.14,132.16,41248.0,122.0169,122.0813,121.6578,121.6762,41248.0
2020-07-15 14:25:00,132.11,132.47,131.97,132.47,40659.0,121.6302,121.9616,121.5013,121.9616,40659.0
2020-07-15 14:30:00,132.43,132.57,132.26,132.48,9043.0,121.9248,122.0537,121.7683,121.9708,9043.0
2020-07-15 14:35:00,132.47,132.59,132.37,132.44,6942.0,121.9616,122.0721,121.8695,121.934,6942.0
2020-07-15 14:40:00,132.47,132.76,132.47,132.64,14610.0,121.9616,122.2286,121.9616,122.1181,14610.0
2020-07-15 14:45:00,132.63,132.93,132.57,132.87,10293.0,122.1089,122.3851,122.0537,122.3299,10293.0
2020-07-15 14:50:00,132.86,132.91,132.46,132.5,14199.0,122.3207,122.3667,121.9524,121.9892,14199.0
2020-07-15 14:55:00,132.46,132.69,132.42,132.43,10663.0,121.9524,122.1642,121.9156,121.9248,10663.0
2020-07-15 15:00:00,132.42,132.56,132.23,132.39,14868.0,121.9156,122.0445,121.7407,121.888,14868.0
2020-07-15 15:05:00,132.4,132.41,132.23,132.36,7501.0,121.8972,121.9064,121.7407,121.8603,7501.0
2020-07-15 15:10:00,132.31,132.37,132.16,132.3,8480.0,121.8143,121.8695,121.6762,121.8051,8480.0
2020-07-15 15:15:00,132.27,132.35,132.11,132.35,8816.0,121.7775,121.8511,121.6302,121.8511,8816.0
2020-07-15 15:20:00,132.35,132.46,132.31,132.44,10645.0,121.8511,121.9524,121.8143,121.934,10645.0
2020-07-15 15:25:00,132.44,132.66,132.36,132.57,11370.0,121.934,122.1365,121.8603,122.0537,11370.0
2020-07-15 15:30:00,132.59,132.97,132.59,132.96,20138.0,122.0721,122.4219,122.0721,122.4127,20138.0
2020-07-15 15:35:00,132.97,132.97,132.68,132.79,53414.0,122.4219,122.4219,122.155,122.2562,53414.0
2020-07-15 15:40:00,132.73,132.83,132.61,132.8,21468.0,122.201,122.2931,122.0905,122.2654,21468.0
2020-07-15 15:45:00,132.84,133.19,132.8,133.16,22394.0,122.3023,122.6245,122.2654,122.5969,22394.0
2020-07-15 15:50:00,133.21,133.22,132.75,132.78,44264.0,122.6429,122.6521,122.2194,122.247,44264.0
2020-07-15 15:55:00,132.78,132.9,132.57,132.87,96679.0,122.247,122.3575,122.0537,122.3299,96679.0
2020-07-16 09:30:00,133.42,133.5,132.83,133.31,42211.0,122.8363,122.9099,122.2931,122.735,42211.0
2020-07-16 09:35:00,133.33,133.92,133.04,133.63,13325.0,122.7534,123.2966,122.4864,123.0296,13325.0
2020-07-16 09:40:00,133.56,133.71,132.86,133.31,7254.0,122.9651,123.1032,122.3207,122.735,7254.0
2020-07-16 09:45:00,133.35,134.37,133.32,134.13,12862.0,122.7718,123.7109,122.7442,123.4899,12862.0
2020-07-16 09:50:00,134.08,134.54,133.89,134.32,16552.0,123.4439,123.8674,123.269,123.6649,16552.0
2020-07-16 09:55:00,134.38,135.12,134.33,134.87,35210.0,123.7201,124.4014,123.6741,124.1712,35210.0
2020-07-16 10:00:00,134.68,135.1,134.51,134.93,71498.0,123.9963,124.383,123.8398,124.2265,71498.0
2020-07-16 10:05:00,134.93,135.19,134.78,135.14,17066.0,124.2265,124.4658,124.0884,124.4198,17066.0
2020-07-16 10:10:00,135.26,135.97,135.26,135.93,13342.0,124.5303,125.184,124.5303,125.1471,13342.0
2020-07-16 10:15:00,135.89,135.9,135.48,135.7,9303.0,125.1103,125.1195,124.7328,124.9354,9303.0
2020-07-16 10:20:00,135.68,136.02,135.61,135.8,14238.0,124.917,125.23,124.8525,125.0275,14238.0
2020-07-16 10:25:00,135.74,136.0,135.51,135.83,17055.0,124.9722,125.2116,124.7605,125.0551,17055.0
2020-07-16 10:30:00,135.81,136.11,135.71,135.98,16503.0,125.0367,125.3129,124.9446,125.1932,16503.0
2020-07-16 10:35:00,136.09,136.44,136.01,136.3,17569.0,125.2945,125.6167,125.2208,125.4878,17569.0
2020-07-16 10:40:00,136.25,136.27,135.94,136.23,92485.0,125.4418,125.4602,125.1563,125.4233,92485.0
2020-07-16 10:45:00,136.27,136.67,136.23,136.46,16129.0,125.4602,125.8284,125.4233,125.6351,16129.0
2020-07-16 10:50:00,136.48,136.9,136.34,136.78,14765.0,125.6535,126.0402,125.5246,125.9297,14765.0
2020-07-16 10:55:00,136.74,137.1,136.63,136.86,16235.0,125.8929,126.2243,125.7916,126.0034,16235.0
2020-07-16 11:00:00,136.98,137.14,136.89,137.05,11242.0,126.1139,126.2612,126.031,126.1783,11242.0
2020-07-16 11:05:00,137.06,137.15,136.8,136.83,9821.0,126.1875,126.2704,125.9481,125.9757,9821.0
2020-07-16 11:10:00,136.82,137.14,136.82,136.96,9548.0,125.9665,126.2612,125.9665,126.0954,9548.0
2020-07-16 11:15:00,136.96,137.09,136.78,137.09,6256.0,126.0954,126.2151,125.9297,126.2151,6256.0
2020-07-16 11:20:00,137.0,137.2,136.94,137.07,9021.0,126.1323,126.3164,126.077,126.1967,9021.0
2020-07-16 11:25:00,137.05,137.34,136.84,137.01,21645.0,126.1783,126.4453,125.985,126.1415,21645.0
2020-07-16 11:30:00,137.0,137.02,136.49,136.5,9807.0,126.1323,126.1507,125.6627,125.6719,9807.0
2020-07-16 11:35:00,136.51,136.53,136.14,136.34,6219.0,125.6811,125.6995,125.3405,125.5246,6219.0
2020-07-16 11:40:00,136.36,136.45,136.28,136.32,6944.0,125.543,125.6259,125.4694,125.5062,6944.0
2020-07-16 11:45:00,136.24,136.24,136.06,136.07,4965.0,125.4326,125.4326,125.2668,125.276,4965.0
2020-07-16 11:50:00,136.16,136.34,136.15,136.25,4119.0,125.3589,125.5246,125.3497,125.4418,4119.0
2020-07-16 11:55:00,136.23,136.45,136.23,136.25,10046.0,125.4233,125.6259,125.4233,125.4418,10046.0
2020-07-16 12:00:00,136.18,136.2,135.77,136.0,21193.0,125.3773,125.3957,124.9998,125.2116,21193.0
2020-07-16 12:05:00,135.99,136.06,135.89,135.95,7106.0,125.2024,125.2668,125.1103,125.1656,7106.0
2020-07-16 12:10:00,135.98,135.98,135.66,135.75,8287.0,125.1932,125.1932,124.8986,124.9814,8287.0
2020-07-16 12:15:00,135.72,135.72,135.32,135.54,17556.0,124.9538,124.9538,124.5855,124.7881,17556.0
2020-07-16 12:20:00,135.53,135.83,135.53,135.8,9005.0,124.7789,125.0551,124.7789,125.0275,9005.0
2020-07-16 12:25:00,135.83,136.22,135.83,136.17,48322.0,125.0551,125.4141,125.0551,125.3681,48322.0
2020-07-16 12:30:00,136.16,136.21,135.87,135.94,10873.0,125.3589,125.4049,125.0919,125.1563,10873.0
2020-07-16 12:35:00,135.96,136.01,135.83,135.9,10596.0,125.1748,125.2208,125.0551,125.1195,10596.0
2020-07-16 12:40:00,135.9,136.0,135.84,135.92,10346.0,125.1195,125.2116,125.0643,125.1379,10346.0
2020-07-16 12:45:00,135.85,135.97,135.72,135.9,5885.0,125.0735,125.184,124.9538,125.1195,5885.0
2020-07-16 12:50:00,135.89,135.93,135.69,135.77,3942.0,125.1103,125.1471,124.9262,124.9998,3942.0
2020-07-16 12:55:00,135.78,135.78,135.48,135.54,5615.0,125.009,125.009,124.7328,124.7881,5615.0
2020-07-16 13:00:00,135.51,135.85,135.51,135.82,6942.0,124.7605,125.0735,124.7605,125.0459,6942.0
2020-07-16 13:05:00,135.86,135.86,135.64,135.7,17660.0,125.0827,125.0827,124.8801,124.9354,17660.0
2020-07-16 13:10:00,135.73,135.77,135.64,135.69,9828.0,124.963,124.9998,124.8801,124.9262,9828.0
2020-07-16 13:15:00,135.73,135.94,135.73,135.86,6337.0,124.963,125.1563,124.963,125.0827,6337.0
2020-07-16 13:20:00,135.84,135.93,135.72,135.75,6172.0,125.0643,125.1471,124.9538,124.9814,6172.0
2020-07-16 13:25:00,135.73,135.73,135.56,135.69,21044.0,124.963,124.963,124.8065,124.9262,21044.0
2020-07-16 13:30:00,135.74,135.76,135.6,135.65,4514.0,124.9722,124.9906,124.8433,124.8894,4514.0
2020-07-16 13:35:00,135.69,135.72,135.43,135.5,8992.0,124.9262,124.9538,124.6868,124.7513,8992.0
2020-07-16 13:40:00,135.51,135.62,135.51,135.54,25756.0,124.7605,124.8617,124.7605,124.7881,25756.0
2020-07-16 13:45:00,135.54,135.66,135.52,135.61,6388.0,124.7881,124.8986,124.7697,124.8525,6388.0
2020-07-16 13:50:00,135.59,135.67,135.37,135.37,6022.0,124.8341,124.9078,124.6316,124.6316,6022.0
2020-07-16 13:55:00,135.38,135.41,135.08,135.16,8259.0,124.6408,124.6684,124.3646,124.4382,8259.0
2020-07-16 14:00:00,135.15,135.18,134.89,134.96,19361.0,124.429,124.4566,124.1896,124.2541,19361.0
2020-07-16 14:05:00,134.98,135.1,134.94,135.02,16510.0,124.2725,124.383,124.2357,124.3093,16510.0
2020-07-16 14:10:00,135.02,135.15,134.9,135.15,20392.0,124.3093,124.429,124.1988,124.429,20392.0
2020-07-16 14:15:00,135.18,135.27,135.11,135.18,6752.0,124.4566,124.5395,124.3922,124.4566,6752.0
2020-07-16 14:20:00,135.2,135.24,135.1,135.13,11075.0,124.4751,124.5119,124.383,124.4106,11075.0
2020-07-16 14:25:00,135.14,135.15,134.99,135.09,8786.0,124.4198,124.429,124.2817,124.3738,8786.0
2020-07-16 14:30:00,135.07,135.07,134.87,134.9,6967.0,124.3554,124.3554,124.1712,124.1988,6967.0
2020-07-16 14:35:00,134.89,134.92,134.75,134.86,21212.0,124.1896,124.2173,124.0607,124.162,21212.0
2020-07-16 14:40:00,134.87,135.1,134.87,134.93,11769.0,124.1712,124.383,124.1712,124.2265,11769.0
2020-07-16 14:45:00,134.92,135.04,134.75,134.75,13030.0,124.2173,124.3277,124.0607,124.0607,13030.0
2020-07-16 14:50:00,134.78,134.91,134.76,134.8,9940.0,124.0884,124.2081,124.07,124.1068,9940.0
2020-07-16 14:55:00,134.82,134.85,134.58,134.71,20849.0,124.1252,124.1528,123.9042,124.0239,20849.0
2020-07-16 15:00:00,134.75,134.91,134.73,134.82,12800.0,124.0607,124.2081,124.0423,124.1252,12800.0
2020-07-16 15:05:00,134.81,134.97,134.76,134.97,10242.0,124.116,124.2633,124.07,124.2633,10242.0
2020-07-16 15:10:00,134.94,135.06,134.77,134.95,10979.0,124.2357,124.3462,124.0792,124.2449,10979.0
2020-07-16 15:15:00,134.97,135.3,134.71,135.2,45343.0,124.2633,124.5671,124.0239,124.4751,45343.0
2020-07-16 15:20:00,135.2,135.32,135.19,135.27,15654.0,124.4751,124.5855,124.4658,124.5395,15654.0
2020-07-16 15:25:00,135.27,135.44,135.2,135.44,27814.0,124.5395,124.696,124.4751,124.696,27814.0
2020-07-16 15:30:00,135.46,135.46,135.07,135.36,33857.0,124.7144,124.7144,124.3554,124.6224,33857.0
2020-07-16 15:35:00,135.36,135.45,135.19,135.43,41110.0,124.6224,124.7052,124.4658,124.6868,41110.0
2020-07-16 15:40:00,135.42,135.78,135.38,135.57,37132.0,124.6776,125.009,124.6408,124.8157,37132.0
2020-07-16 15:45:00,135.58,135.83,135.58,135.62,44483.0,124.8249,125.0551,124.8249,124.8617,44483.0
2020-07-16 15:50:00,135.59,136.05,135.45,136.03,77375.0,124.8341,125.2576,124.7052,125.2392,77375.0
2020-07-16 15:55:00,136.05,136.21,135.87,136.09,144002.0,125.2576,125.4049,125.0919,125.2945,144002.0
2020-07-17 09:30:00,136.03,136.03,134.89,134.99,103810.0,125.2392,125.2392,124.1896,124.2817,103810.0
2020-07-17 09:35:00,135.08,135.08,134.32,134.32,13986.0,124.3646,124.3646,123.6649,123.6649,13986.0
2020-07-17 09:40:00,134.41,135.66,134.21,135.47,10679.0,123.7477,124.8986,123.5636,124.7236,10679.0
2020-07-17 09:45:00,135.37,135.96,135.37,135.73,8133.0,124.6316,125.1748,124.6316,124.963,8133.0
2020-07-17 09:50:00,135.81,136.04,135.65,135.7,8965.0,125.0367,125.2484,124.8894,124.9354,8965.0
2020-07-17 09:55:00,135.69,135.71,135.24,135.41,9514.0,124.9262,124.9446,124.5119,124.6684,9514.0
2020-07-17 10:00:00,135.41,135.49,134.93,135.15,15387.0,124.6684,124.742,124.2265,124.429,15387.0
2020-07-17 10:05:00,135.15,135.28,135.02,135.11,9457.0,124.429,124.5487,124.3093,124.3922,9457.0
2020-07-17 10:10:00,135.12,135.28,135.07,135.07,4586.0,124.4014,124.5487,124.3554,124.3554,4586.0
2020-07-17 10:15:00,135.06,135.27,135.06,135.27,7915.0,124.3462,124.5395,124.3462,124.5395,7915.0
2020-07-17 10:20:00,135.31,135.4,134.94,135.08,7222.0,124.5763,124.6592,124.2357,124.3646,7222.0
2020-07-17 10:25:00,134.96,135.07,134.78,135.05,4748.0,124.2541,124.3554,124.0884,124.337,4748.0
2020-07-17 10:30:00,135.06,135.17,134.83,134.9,12174.0,124.3462,124.4474,124.1344,124.1988,12174.0
2020-07-17 10:35:00,134.96,135.34,134.92,135.32,7837.0,124.2541,124.6039,124.2173,124.5855,7837.0
2020-07-17 10:40:00,135.31,135.38,135.13,135.24,3600.0,124.5763,124.6408,124.4106,124.5119,3600.0
2020-07-17 10:45:00,135.19,135.63,135.19,135.63,4200.0,124.4658,124.8709,124.4658,124.8709,4200.0
2020-07-17 10:50:00,135.68,135.79,135.57,135.57,5099.0,124.917,125.0182,124.8157,124.8157,5099.0
2020-07-17 10:55:00,135.62,135.75,135.53,135.71,8061.0,124.8617,124.9814,124.7789,124.9446,8061.0
2020-07-17 11:00:00,135.75,135.94,135.54,135.6,8939.0,124.9814,125.1563,124.7881,124.8433,8939.0
2020-07-17 11:05:00,135.64,135.78,135.42,135.48,3600.0,124.8801,125.009,124.6776,124.7328,3600.0
2020-07-17 11:10:00,135.5,135.74,135.4,135.72,2231.0,124.7513,124.9722,124.6592,124.9538,2231.0
2020-07-17 11:15:00,135.93,136.02,135.61,135.61,5365.0,125.1471,125.23,124.8525,124.8525,5365.0
2020-07-17 11:20:00,135.66,135.77,135.5,135.63,4775.0,124.8986,124.9998,124.7513,124.8709,4775.0
2020-07-17 11:25:00,135.61,135.63,135.37,135.46,3440.0,124.8525,124.8709,124.6316,124.7144,3440.0
2020-07-17 11:30:00,135.53,135.6,135.4,135.6,3393.0,124.7789,124.8433,124.6592,124.8433,3393.0
2020-07-17 11:35:00,135.52,135.68,135.52,135.67,2688.0,124.7697,124.917,124.7697,124.9078,2688.0
2020-07-17 11:40:00,135.71,135.73,135.54,135.73,2464.0,124.9446,124.963,124.7881,124.963,2464.0
2020-07-17 11:45:00,135.74,135.82,135.62,135.63,2833.0,124.9722,125.0459,124.8617,124.8709,2833.0
2020-07-17 11:50:00,135.66,135.78,135.57,135.65,4790.0,124.8986,125.009,124.8157,124.8894,4790.0
2020-07-17 11:55:00,135.71,135.79,135.56,135.56,3494.0,124.9446,125.0182,124.8065,124.8065,3494.0
2020-07-17 12:00:00,135.63,135.86,135.6,135.79,21255.0,124.8709,125.0827,124.8433,125.0182,21255.0
2020-07-17 12:05:00,135.87,135.99,135.82,135.91,5091.0,125.0919,125.2024,125.0459,125.1287,5091.0
2020-07-17 12:10:00,135.94,136.08,135.8,135.8,6391.0,125.1563,125.2852,125.0275,125.0275,6391.0
2020-07-17 12:15:00,135.81,135.88,135.65,135.75,6433.0,125.0367,125.1011,124.8894,124.9814,6433.0
2020-07-17 12:20:00,135.78,136.01,135.77,135.99,4662.0,125.009,125.2208,124.9998,125.2024,4662.0
2020-07-17 12:25:00,136.01,136.07,135.91,136.05,3250.0,125.2208,125.276,125.1287,125.2576,3250.0
2020-07-17 12:30:00,136.07,136.29,136.0,136.26,5000.0,125.276,125.4786,125.2116,125.451,5000.0
2020-07-17 12:35:00,136.34,136.38,136.06,136.09,5909.0,125.5246,125.5614,125.2668,125.2945,5909.0
2020-07-17 12:40:00,136.05,136.06,135.98,136.0,2807.0,125.2576,125.2668,125.1932,125.2116,2807.0
2020-07-17 12:45:00,136.12,136.16,136.06,136.08,4957.0,125.3221,125.3589,125.2668,125.2852,4957.0
2020-07-17 12:50:00,136.09,136.2,136.09,136.18,3517.0,125.2945,125.3957,125.2945,125.3773,3517.0
2020-07-17 12:55:00,136.18,136.24,136.07,136.09,5535.0,125.3773,125.4326,125.276,125.2945,5535.0
2020-07-17 13:00:00,136.11,136.13,136.04,136.04,6201.0,125.3129,125.3313,125.2484,125.2484,6201.0
2020-07-17 13:05:00,136.06,136.14,136.0,136.09,3313.0,125.2668,125.3405,125.2116,125.2945,3313.0
2020-07-17 13:10:00,136.09,136.29,136.09,136.27,6505.0,125.2945,125.4786,125.2945,125.4602,6505.0
2020-07-17 13:15:00,136.27,136.28,135.96,136.0,15412.0,125.4602,125.4694,125.1748,125.2116,15412.0
2020-07-17 13:20:00,136.0,136.18,135.99,136.06,4464.0,125.2116,125.3773,125.2024,125.2668,4464.0
2020-07-17 13:25:00,136.08,136.12,136.01,136.01,4537.0,125.2852,125.3221,125.2208,125.2208,4537.0
2020-07-17 13:30:00,136.02,136.08,135.89,135.91,9923.0,125.23,125.2852,125.1103,125.1287,9923.0
2020-07-17 13:35:00,135.91,135.91,135.8,135.82,2251.0,125.1287,125.1287,125.0275,125.0459,2251.0
2020-07-17 13:40:00,135.85,135.94,135.78,135.94,4471.0,125.0735,125.1563,125.009,125.1563,4471.0
2020-07-17 13:45:00,135.95,135.95,135.9,135.95,3324.0,125.1656,125.1656,125.1195,125.1656,3324.0
2020-07-17 13:50:00,135.92,135.93,135.71,135.74,3900.0,125.1379,125.1471,124.9446,124.9722,3900.0
2020-07-17 13:55:00,135.73,135.75,135.53,135.7,6871.0,124.963,124.9814,124.7789,124.9354,6871.0
2020-07-17 14:00:00,135.64,135.67,135.53,135.67,4661.0,124.8801,124.9078,124.7789,124.9078,4661.0
2020-07-17 14:05:00,135.66,135.75,135.63,135.7,11750.0,124.8986,124.9814,124.8709,124.9354,11750.0
2020-07-17 14:10:00,135.68,135.9,135.68,135.9,4912.0,124.917,125.1195,124.917,125.1195,4912.0
2020-07-17 14:15:00,135.89,136.0,135.86,135.89,2883.0,125.1103,125.2116,125.0827,125.1103,2883.0
2020-07-17 14:20:00,135.95,135.95,135.86,135.88,4036.0,125.1656,125.1656,125.0827,125.1011,4036.0
2020-07-17 14:25:00,135.86,135.98,135.86,135.98,5433.0,125.0827,125.1932,125.0827,125.1932,5433.0
2020-07-17 14:30:00,135.97,136.04,135.73,135.8,6974.0,125.184,125.2484,124.963,125.0275,6974.0
2020-07-17 14:35:00,135.75,135.83,135.66,135.82,5613.0,124.9814,125.0551,124.8986,125.0459,5613.0
2020-07-17 14:40:00,135.81,135.84,135.72,135.79,7848.0,125.0367,125.0643,124.9538,125.0182,7848.0
2020-07-17 14:45:00,135.77,135.81,135.63,135.8,4657.0,124.9998,125.0367,124.8709,125.0275,4657.0
2020-07-17 14:50:00,135.83,135.91,135.79,135.86,6376.0,125.0551,125.1287,125.0182,125.0827,6376.0
2020-07-17 14:55:00,135.88,135.91,135.8,135.84,7513.0,125.1011,125.1287,125.0275,125.0643,7513.0
2020-07-17 15:00:00,135.85,136.01,135.83,135.99,6001.0,125.0735,125.2208,125.0551,125.2024,6001.0
2020-07-17 15:05:00,135.97,136.17,135.92,136.11,6065.0,125.184,125.3681,125.1379,125.3129,6065.0
2020-07-17 15:10:00,136.06,136.1,135.81,135.81,12263.0,125.2668,125.3037,125.0367,125.0367,12263.0
2020-07-17 15:15:00,135.78,135.92,135.77,135.86,13909.0,125.009,125.1379,124.9998,125.0827,13909.0
2020-07-17 15:20:00,135.86,136.16,135.84,136.12,10526.0,125.0827,125.3589,125.0643,125.3221,10526.0
2020-07-17 15:25:00,136.13,136.22,136.01,136.21,29807.0,125.3313,125.4141,125.2208,125.4049,29807.0
2020-07-17 15:30:00,136.21,136.37,136.13,136.28,13715.0,125.4049,125.5522,125.3313,125.4694,13715.0
2020-07-17 15:35:00,136.25,136.28,136.0,136.08,18127.0,125.4418,125.4694,125.2116,125.2852,18127.0
2020-07-17 15:40:00,136.08,136.25,136.04,136.25,23975.0,125.2852,125.4418,125.2484,125.4418,23975.0
2020-07-17 15:45:00,136.28,136.4,136.2,136.4,24888.0,125.4694,125.5799,125.3957,125.5799,24888.0
2020-07-17 15:50:00,136.39,136.42,136.06,136.08,48779.0,125.5707,125.5983,125.2668,125.2852,48779.0
2020-07-17 15:55:00,136.1,136.27,135.95,135.95,75308.0,125.3037,125.4602,125.1656,125.1656,75308.0
2020-07-20 09:30:00,135.36,135.43,134.59,135.0,46595.0,124.6224,124.6868,123.9134,124.2909,46595.0
2020-07-20 09:35:00,135.13,136.12,135.13,136.12,10237.0,124.4106,125.3221,124.4106,125.3221,10237.0
2020-07-20 09:40:00,135.92,136.01,135.6,135.6,7181.0,125.1379,125.2208,124.8433,124.8433,7181.0
2020-07-20 09:45:00,135.6,135.74,135.1,135.18,19708.0,124.8433,124.9722,124.383,124.4566,19708.0
2020-07-20 09:50:00,135.09,135.29,134.64,134.65,5807.0,124.3738,124.5579,123.9595,123.9687,5807.0
2020-07-20 09:55:00,134.54,135.23,134.43,135.02,10094.0,123.8674,124.5027,123.7661,124.3093,10094.0
2020-07-20 10:00:00,135.1,135.23,134.82,135.1,10822.0,124.383,124.5027,124.1252,124.383,10822.0
2020-07-20 10:05:00,135.11,135.42,134.76,134.92,7053.0,124.3922,124.6776,124.07,124.2173,7053.0
2020-07-20 10:10:00,135.01,135.04,134.51,134.74,7600.0,124.3001,124.3277,123.8398,124.0515,7600.0
2020-07-20 10:15:00,134.73,134.79,134.25,134.27,12047.0,124.0423,124.0976,123.6004,123.6188,12047.0
2020-07-20 10:20:00,134.33,134.45,134.09,134.28,9801.0,123.6741,123.7845,123.4531,123.628,9801.0
2020-07-20 10:25:00,134.2,134.43,134.16,134.35,10369.0,123.5544,123.7661,123.5176,123.6925,10369.0
2020-07-20 10:30:00,134.43,134.9,134.4,134.8,8587.0,123.7661,124.1988,123.7385,124.1068,8587.0
2020-07-20 10:35:00,134.74,135.2,134.67,135.19,15330.0,124.0515,124.4751,123.9871,124.4658,15330.0
2020-07-20 10:40:00,135.25,135.46,135.06,135.4,7524.0,124.5211,124.7144,124.3462,124.6592,7524.0
2020-07-20 10:45:00,135.38,135.48,135.25,135.32,6375.0,124.6408,124.7328,124.5211,124.5855,6375.0
2020-07-20 10:50:00,135.31,135.35,134.96,134.97,6051.0,124.5763,124.6132,124.2541,124.2633,6051.0
2020-07-20 10:55:00,134.97,135.14,134.84,134.84,4817.0,124.2633,124.4198,124.1436,124.1436,4817.0
2020-07-20 11:00:00,134.76,134.97,134.66,134.87,5523.0,124.07,124.2633,123.9779,124.1712,5523.0
2020-07-20 11:05:00,134.81,134.88,134.7,134.78,9540.0,124.116,124.1804,124.0147,124.0884,9540.0
2020-07-20 11:10:00,134.83,134.97,134.6,134.67,5121.0,124.1344,124.2633,123.9226,123.9871,5121.0
2020-07-20 11:15:00,134.63,134.86,134.62,134.85,9705.0,123.9503,124.162,123.9411,124.1528,9705.0
2020-07-20 11:20:00,134.93,134.97,134.61,134.67,6743.0,124.2265,124.2633,123.9319,123.9871,6743.0
2020-07-20 11:25:00,134.64,134.81,134.62,134.78,3388.0,123.9595,124.116,123.9411,124.0884,3388.0
2020-07-20 11:30:00,134.72,134.89,134.67,134.87,3356.0,124.0331,124.1896,123.9871,124.1712,3356.0
2020-07-20 11:35:00,134.92,135.03,134.72,134.97,7991.0,124.2173,124.3185,124.0331,124.2633,7991.0
2020-07-20 11:40:00,134.93,134.99,134.51,134.52,5099.0,124.2265,124.2817,123.8398,123.849,5099.0
2020-07-20 11:45:00,134.53,134.53,134.29,134.29,6527.0,123.8582,123.8582,123.6372,123.6372,6527.0
2020-07-20 11:50:00,134.26,134.46,134.25,134.41,6702.0,123.6096,123.7938,123.6004,123.7477,6702.0
2020-07-20 11:55:00,134.41,134.47,134.28,134.28,3561.0,123.7477,123.803,123.628,123.628,3561.0
2020-07-20 12:00:00,134.28,134.31,133.91,133.98,8607.0,123.628,123.6557,123.2874,123.3518,8607.0
2020-07-20 12:05:00,134.01,134.16,133.96,134.09,5287.0,123.3795,123.5176,123.3334,123.4531,5287.0
2020-07-20 12:10:00,134.1,134.27,134.01,134.21,5711.0,123.4623,123.6188,123.3795,123.5636,5711.0
2020-07-20 12:15:00,134.26,134.4,134.21,134.35,7316.0,123.6096,123.7385,123.5636,123.6925,7316.0
2020-07-20 12:20:00,134.37,134.55,134.37,134.42,11142.0,123.7109,123.8766,123.7109,123.7569,11142.0
2020-07-20 12:25:00,134.45,134.53,134.4,134.47,6633.0,123.7845,123.8582,123.7385,123.803,6633.0
2020-07-20 12:30:00,134.42,134.78,134.41,134.72,8039.0,123.7569,124.0884,123.7477,124.0331,8039.0
2020-07-20 12:35:00,134.72,135.11,134.72,134.94,6097.0,124.0331,124.3922,124.0331,124.2357,6097.0
2020-07-20 12:40:00,134.97,134.99,134.79,134.82,9875.0,124.2633,124.2817,124.0976,124.1252,9875.0
2020-07-20 12:45:00,134.84,135.3,134.84,135.24,9749.0,124.1436,124.5671,124.1436,124.5119,9749.0
2020-07-20 12:50:00,135.23,135.3,135.2,135.28,4482.0,124.5027,124.5671,124.4751,124.5487,4482.0
2020-07-20 12:55:00,135.26,135.42,135.13,135.2,7013.0,124.5303,124.6776,124.4106,124.4751,7013.0
2020-07-20 13:00:00,135.19,135.21,135.01,135.04,6132.0,124.4658,124.4843,124.3001,124.3277,6132.0
2020-07-20 13:05:00,135.01,135.1,134.9,135.03,10851.0,124.3001,124.383,124.1988,124.3185,10851.0
2020-07-20 13:10:00,135.04,135.08,134.95,135.04,8025.0,124.3277,124.3646,124.2449,124.3277,8025.0
2020-07-20 13:15:00,135.02,135.22,135.0,135.21,12149.0,124.3093,124.4935,124.2909,124.4843,12149.0
2020-07-20 13:20:00,135.21,135.34,135.21,135.27,8409.0,124.4843,124.6039,124.4843,124.5395,8409.0
2020-07-20 13:25:00,135.28,135.32,135.15,135.16,13326.0,124.5487,124.5855,124.429,124.4382,13326.0
2020-07-20 13:30:00,135.14,135.25,135.1,135.17,8767.0,124.4198,124.5211,124.383,124.4474,8767.0
2020-07-20 13:35:00,135.15,135.25,135.09,135.18,8245.0,124.429,124.5211,124.3738,124.4566,8245.0
2020-07-20 13:40:00,135.19,135.44,135.19,135.35,10460.0,124.4658,124.696,124.4658,124.6132,10460.0
2020-07-20 13:45:00,135.34,135.36,135.04,135.09,6520.0,124.6039,124.6224,124.3277,124.3738,6520.0
2020-07-20 13:50:00,135.07,135.34,134.96,135.34,7933.0,124.3554,124.6039,124.2541,124.6039,7933.0
2020-07-20 13:55:00,135.3,135.3,135.17,135.17,3942.0,124.5671,124.5671,124.4474,124.4474,3942.0
2020-07-20 14:00:00,135.12,135.12,134.87,134.92,6263.0,124.4014,124.4014,124.1712,124.2173,6263.0
2020-07-20 14:05:00,134.95,134.96,134.87,134.89,4709.0,124.2449,124.2541,124.1712,124.1896,4709.0
2020-07-20 14:10:00,134.97,134.98,134.59,134.59,6096.0,124.2633,124.2725,123.9134,123.9134,6096.0
2020-07-20 14:15:00,134.62,134.62,134.55,134.56,5755.0,123.9411,123.9411,123.8766,123.8858,5755.0
2020-07-20 14:20:00,134.57,134.57,134.47,134.47,5368.0,123.895,123.895,123.803,123.803,5368.0
2020-07-20 14:25:00,134.46,134.59,134.41,134.44,18484.0,123.7938,123.9134,123.7477,123.7753,18484.0
2020-07-20 14:30:00,134.44,134.6,134.44,134.51,8249.0,123.7753,123.9226,123.7753,123.8398,8249.0
2020-07-20 14:35:00,134.49,134.51,134.33,134.36,8558.0,123.8214,123.8398,123.6741,123.7017,8558.0
2020-07-20 14:40:00,134.34,134.45,134.3,134.45,6208.0,123.6833,123.7845,123.6464,123.7845,6208.0
2020-07-20 14:45:00,134.41,134.45,134.31,134.41,7062.0,123.7477,123.7845,123.6557,123.7477,7062.0
2020-07-20 14:50:00,134.42,134.42,134.3,134.3,3335.0,123.7569,123.7569,123.6464,123.6464,3335.0
2020-07-20 14:55:00,134.23,134.27,134.05,134.07,6636.0,123.582,123.6188,123.4163,123.4347,6636.0
2020-07-20 15:00:00,134.06,134.28,134.05,134.13,11603.0,123.4255,123.628,123.4163,123.4899,11603.0
2020-07-20 15:05:00,134.12,134.2,134.03,134.04,8421.0,123.4807,123.5544,123.3979,123.4071,8421.0
2020-07-20 15:10:00,134.06,134.12,133.87,134.02,11886.0,123.4255,123.4807,123.2506,123.3887,11886.0
2020-07-20 15:15:00,134.0,134.24,134.0,134.24,8336.0,123.3702,123.5912,123.3702,123.5912,8336.0
2020-07-20 15:20:00,134.22,134.26,134.15,134.16,7465.0,123.5728,123.6096,123.5083,123.5176,7465.0
2020-07-20 15:25:00,134.16,134.37,134.1,134.28,10603.0,123.5176,123.7109,123.4623,123.628,10603.0
2020-07-20 15:30:00,134.28,134.6,134.24,134.47,21838.0,123.628,123.9226,123.5912,123.803,21838.0
2020-07-20 15:35:00,134.47,134.51,134.27,134.28,16893.0,123.803,123.8398,123.6188,123.628,16893.0
2020-07-20 15:40:00,134.3,134.37,134.1,134.19,21671.0,123.6464,123.7109,123.4623,123.5452,21671.0
2020-07-20 15:45:00,134.2,134.36,134.06,134.19,33721.0,123.5544,123.7017,123.4255,123.5452,33721.0
2020-07-20 15:50:00,134.14,134.17,133.97,134.08,41924.0,123.4991,123.5268,123.3426,123.4439,41924.0
2020-07-20 15:55:00,134.06,134.36,133.86,134.3,196631.0,123.4255,123.7017,123.2413,123.6464,196631.0
2020-07-21 09:30:00,134.41,135.25,134.4,134.91,21253.0,123.7477,124.5211,123.7385,124.2081,21253.0
2020-07-21 09:35:00,134.88,135.7,134.87,135.49,4120.0,124.1804,124.9354,124.1712,124.742,4120.0
2020-07-21 09:40:00,135.65,136.6,135.65,136.57,7470.0,124.8894,125.764,124.8894,125.7364,7470.0
2020-07-21 09:45:00,136.44,136.57,135.91,135.91,4557.0,125.6167,125.7364,125.1287,125.1287,4557.0
2020-07-21 09:50:00,135.98,136.19,135.84,135.99,3551.0,125.1932,125.3865,125.0643,125.2024,3551.0
2020-07-21 09:55:00,136.02,136.05,135.42,135.7,3401.0,125.23,125.2576,124.6776,124.9354,3401.0
2020-07-21 10:00:00,135.67,135.78,135.51,135.56,6222.0,124.9078,125.009,124.7605,124.8065,6222.0
2020-07-21 10:05:00,135.56,136.09,135.55,135.96,5591.0,124.8065,125.2945,124.7973,125.1748,5591.0
2020-07-21 10:10:00,135.84,136.2,135.71,135.71,5359.0,125.0643,125.3957,124.9446,124.9446,5359.0
2020-07-21 10:15:00,135.75,135.75,135.25,135.25,5346.0,124.9814,124.9814,124.5211,124.5211,5346.0
2020-07-21 10:20:00,135.25,135.74,135.16,135.64,16731.0,124.5211,124.9722,124.4382,124.8801,16731.0
2020-07-21 10:25:00,135.55,135.68,135.16,135.42,4949.0,124.7973,124.917,124.4382,124.6776,4949.0
2020-07-21 10:30:00,135.31,135.58,135.31,135.58,5128.0,124.5763,124.8249,124.5763,124.8249,5128.0
2020-07-21 10:35:00,135.4,135.81,135.37,135.81,6384.0,124.6592,125.0367,124.6316,125.0367,6384.0
2020-07-21 10:40:00,135.8,136.13,135.8,135.9,12473.0,125.0275,125.3313,125.0275,125.1195,12473.0
2020-07-21 10:45:00,135.94,136.64,135.93,136.55,7138.0,125.1563,125.8008,125.1471,125.718,7138.0
2020-07-21 10:50:00,136.55,136.65,136.44,136.52,5390.0,125.718,125.81,125.6167,125.6903,5390.0
2020-07-21 10:55:00,136.48,136.73,136.48,136.73,3308.0,125.6535,125.8837,125.6535,125.8837,3308.0
2020-07-21 11:00:00,136.87,136.94,136.67,136.91,7061.0,126.0126,126.077,125.8284,126.0494,7061.0
2020-07-21 11:05:00,136.92,137.0,136.76,136.96,6663.0,126.0586,126.1323,125.9113,126.0954,6663.0
2020-07-21 11:10:00,137.0,137.21,137.0,137.15,3211.0,126.1323,126.3256,126.1323,126.2704,3211.0
2020-07-21 11:15:00,137.21,137.35,137.18,137.23,3429.0,126.3256,126.4545,126.298,126.344,3429.0
2020-07-21 11:20:00,137.17,137.29,137.08,137.12,6544.0,126.2888,126.3993,126.2059,126.2427,6544.0
2020-07-21 11:25:00,137.23,137.57,137.21,137.55,4266.0,126.344,126.657,126.3256,126.6386,4266.0
2020-07-21 11:30:00,137.55,137.58,137.1,137.23,4344.0,126.6386,126.6663,126.2243,126.344,4344.0
2020-07-21 11:35:00,137.21,137.42,137.18,137.35,12556.0,126.3256,126.5189,126.298,126.4545,12556.0
2020-07-21 11:40:00,137.29,137.31,137.04,137.27,3694.0,126.3993,126.4177,126.1691,126.3808,3694.0
2020-07-21 11:45:00,137.22,137.28,137.07,137.1,10926.0,126.3348,126.3901,126.1967,126.2243,10926.0
2020-07-21 11:50:00,137.07,137.14,136.95,136.98,14345.0,126.1967,126.2612,126.0862,126.1139,14345.0
2020-07-21 11:55:00,136.95,137.13,136.83,137.13,14962.0,126.0862,126.252,125.9757,126.252,14962.0
2020-07-21 12:00:00,137.13,137.13,136.87,136.96,18430.0,126.252,126.252,126.0126,126.0954,18430.0
2020-07-21 12:05:00,136.92,137.1,136.85,137.05,4890.0,126.0586,126.2243,125.9942,126.1783,4890.0
2020-07-21 12:10:00,136.95,136.98,136.9,136.96,1921.0,126.0862,126.1139,126.0402,126.0954,1921.0
2020-07-21 12:15:00,136.94,137.06,136.9,136.91,5482.0,126.077,126.1875,126.0402,126.0494,5482.0
2020-07-21 12:20:00,136.96,136.98,136.79,136.79,4885.0,126.0954,126.1139,125.9389,125.9389,4885.0
2020-07-21 12:25:00,136.78,137.09,136.71,137.09,5897.0,125.9297,126.2151,125.8653,126.2151,5897.0
2020-07-21 12:30:00,137.07,137.08,136.91,137.03,7378.0,126.1967,126.2059,126.0494,126.1599,7378.0
2020-07-21 12:35:00,137.05,137.11,136.95,136.96,6395.0,126.1783,126.2335,126.0862,126.0954,6395.0
2020-07-21 12:40:00,136.99,137.16,136.95,136.97,2799.0,126.1231,126.2796,126.0862,126.1046,2799.0
2020-07-21 12:45:00,136.97,136.98,136.83,136.93,9724.0,126.1046,126.1139,125.9757,126.0678,9724.0
2020-07-21 12:50:00,136.97,137.01,136.87,136.98,4586.0,126.1046,126.1415,126.0126,126.1139,4586.0
2020-07-21 12:55:00,136.89,137.02,136.89,136.9,1800.0,126.031,126.1507,126.031,126.0402,1800.0
2020-07-21 13:00:00,136.97,137.05,136.9,137.01,1910.0,126.1046,126.1783,126.0402,126.1415,1910.0
2020-07-21 13:05:00,137.0,137.06,136.9,137.06,4319.0,126.1323,126.1875,126.0402,126.1875,4319.0
2020-07-21 13:10:00,137.0,137.02,136.74,136.74,4471.0,126.1323,126.1507,125.8929,125.8929,4471.0
2020-07-21 13:15:00,136.69,136.9,136.69,136.86,7268.0,125.8469,126.0402,125.8469,126.0034,7268.0
2020-07-21 13:20:00,136.89,137.03,136.84,136.9,2878.0,126.031,126.1599,125.985,126.0402,2878.0
2020-07-21 13:25:00,136.88,136.89,136.67,136.73,3310.0,126.0218,126.031,125.8284,125.8837,3310.0
2020-07-21 13:30:00,136.74,136.81,136.64,136.64,3457.0,125.8929,125.9573,125.8008,125.8008,3457.0
2020-07-21 13:35:00,136.63,136.63,136.4,136.41,8168.0,125.7916,125.7916,125.5799,125.5891,8168.0
2020-07-21 13:40:00,136.41,136.54,136.38,136.51,2260.0,125.5891,125.7088,125.5614,125.6811,2260.0
2020-07-21 13:45:00,136.5,136.5,136.34,136.38,2808.0,125.6719,125.6719,125.5246,125.5614,2808.0
2020-07-21 13:50:00,136.32,136.32,136.06,136.06,7337.0,125.5062,125.5062,125.2668,125.2668,7337.0
2020-07-21 13:55:00,136.06,136.25,136.06,136.21,4738.0,125.2668,125.4418,125.2668,125.4049,4738.0
2020-07-21 14:00:00,136.23,136.37,136.21,136.22,4532.0,125.4233,125.5522,125.4049,125.4141,4532.0
2020-07-21 14:05:00,136.22,136.23,135.96,135.97,9694.0,125.4141,125.4233,125.1748,125.184,9694.0
2020-07-21 14:10:00,135.95,135.96,135.81,135.94,5605.0,125.1656,125.1748,125.0367,125.1563,5605.0
2020-07-21 14:15:00,135.87,135.87,135.68,135.74,6480.0,125.0919,125.0919,124.917,124.9722,6480.0
2020-07-21 14:20:00,135.67,135.67,135.45,135.6,10697.0,124.9078,124.9078,124.7052,124.8433,10697.0
2020-07-21 14:25:00,135.6,135.77,135.54,135.69,5430.0,124.8433,124.9998,124.7881,124.9262,5430.0
2020-07-21 14:30:00,135.65,135.83,135.58,135.82,3362.0,124.8894,125.0551,124.8249,125.0459,3362.0
2020-07-21 14:35:00,135.78,135.8,135.66,135.77,5707.0,125.009,125.0275,124.8986,124.9998,5707.0
2020-07-21 14:40:00,135.75,135.88,135.69,135.84,4642.0,124.9814,125.1011,124.9262,125.0643,4642.0
2020-07-21 14:45:00,135.85,135.86,135.66,135.71,9457.0,125.0735,125.0827,124.8986,124.9446,9457.0
2020-07-21 14:50:00,135.71,135.73,135.59,135.62,4402.0,124.9446,124.963,124.8341,124.8617,4402.0
2020-07-21 14:55:00,135.58,135.73,135.53,135.71,10204.0,124.8249,124.963,124.7789,124.9446,10204.0
2020-07-21 15:00:00,135.71,135.75,135.61,135.63,9544.0,124.9446,124.9814,124.8525,124.8709,9544.0
2020-07-21 15:05:00,135.6,135.77,135.52,135.73,11117.0,124.8433,124.9998,124.7697,124.963,11117.0
2020-07-21 15:10:00,135.73,135.73,135.59,135.61,5286.0,124.963,124.963,124.8341,124.8525,5286.0
2020-07-21 15:15:00,135.61,135.65,135.4,135.4,4411.0,124.8525,124.8894,124.6592,124.6592,4411.0
2020-07-21 15:20:00,135.38,135.59,135.37,135.55,4376.0,124.6408,124.8341,124.6316,124.7973,4376.0
2020-07-21 15:25:00,135.51,135.59,135.41,135.46,6582.0,124.7605,124.8341,124.6684,124.7144,6582.0
2020-07-21 15:30:00,135.4,135.6,135.39,135.5,13220.0,124.6592,124.8433,124.65,124.7513,13220.0
2020-07-21 15:35:00,135.5,135.54,135.41,135.44,5982.0,124.7513,124.7881,124.6684,124.696,5982.0
2020-07-21 15:40:00,135.41,135.5,135.29,135.42,10425.0,124.6684,124.7513,124.5579,124.6776,10425.0
2020-07-21 15:45:00,135.42,135.53,135.29,135.3,9916.0,124.6776,124.7789,124.5579,124.5671,9916.0
2020-07-21 15:50:00,135.28,135.32,134.97,135.32,22549.0,124.5487,124.5855,124.2633,124.5855,22549.0
2020-07-21 15:55:00,135.3,135.66,135.16,135.6,44541.0,124.5671,124.8986,124.4382,124.8433,44541.0
2020-07-22 09:30:00,134.58,135.25,133.96,134.14,15643.0,123.9042,124.5211,123.3334,123.4991,15643.0
2020-07-22 09:35:00,133.98,135.43,133.98,134.97,14480.0,123.3518,124.6868,123.3518,124.2633,14480.0
2020-07-22 09:40:00,134.97,135.43,134.82,135.43,11939.0,124.2633,124.6868,124.1252,124.6868,11939.0
2020-07-22 09:45:00,135.21,135.32,135.0,135.06,18000.0,124.4843,124.5855,124.2909,124.3462,18000.0
2020-07-22 09:50:00,135.0,135.6,134.97,135.46,11673.0,124.2909,124.8433,124.2633,124.7144,11673.0
2020-07-22 09:55:00,135.37,135.65,135.26,135.27,7353.0,124.6316,124.8894,124.5303,124.5395,7353.0
2020-07-22 10:00:00,135.22,135.22,134.61,134.62,10017.0,124.4935,124.4935,123.9319,123.9411,10017.0
2020-07-22 10:05:00,134.69,135.03,134.66,134.96,12139.0,124.0055,124.3185,123.9779,124.2541,12139.0
2020-07-22 10:10:00,134.91,134.94,134.78,134.82,7016.0,124.2081,124.2357,124.0884,124.1252,7016.0
2020-07-22 10:15:00,134.88,134.95,134.62,134.94,6143.0,124.1804,124.2449,123.9411,124.2357,6143.0
2020-07-22 10:20:00,134.92,135.03,134.82,134.94,25013.0,124.2173,124.3185,124.1252,124.2357,25013.0
2020-07-22 10:25:00,134.91,135.35,134.9,135.28,3943.0,124.2081,124.6132,124.1988,124.5487,3943.0
2020-07-22 10:30:00,135.37,135.84,135.36,135.79,7557.0,124.6316,125.0643,124.6224,125.0182,7557.0
2020-07-22 10:35:00,135.73,135.95,135.73,135.95,5256.0,124.963,125.1656,124.963,125.1656,5256.0
2020-07-22 10:40:00,135.9,136.17,135.87,136.09,5985.0,125.1195,125.3681,125.0919,125.2945,5985.0
2020-07-22 10:45:00,136.11,136.33,135.78,135.81,11363.0,125.3129,125.5154,125.009,125.0367,11363.0
2020-07-22 10:50:00,135.78,135.82,135.53,135.74,14212.0,125.009,125.0459,124.7789,124.9722,14212.0
2020-07-22 10:55:00,135.73,135.94,135.65,135.9,6501.0,124.963,125.1563,124.8894,125.1195,6501.0
2020-07-22 11:00:00,135.91,135.94,135.64,135.67,5433.0,125.1287,125.1563,124.8801,124.9078,5433.0
2020-07-22 11:05:00,135.65,135.87,135.48,135.52,6077.0,124.8894,125.0919,124.7328,124.7697,6077.0
2020-07-22 11:10:00,135.5,135.68,135.32,135.68,9760.0,124.7513,124.917,124.5855,124.917,9760.0
2020-07-22 11:15:00,135.68,135.75,135.31,135.34,10034.0,124.917,124.9814,124.5763,124.6039,10034.0
2020-07-22 11:20:00,135.36,135.59,135.33,135.54,12985.0,124.6224,124.8341,124.5947,124.7881,12985.0
2020-07-22 11:25:00,135.46,135.7,135.34,135.61,5668.0,124.7144,124.9354,124.6039,124.8525,5668.0
2020-07-22 11:30:00,135.61,135.75,135.45,135.69,4766.0,124.8525,124.9814,124.7052,124.9262,4766.0
2020-07-22 11:35:00,135.67,135.83,135.63,135.83,4743.0,124.9078,125.0551,124.8709,125.0551,4743.0
2020-07-22 11:40:00,135.88,135.94,135.77,135.85,6698.0,125.1011,125.1563,124.9998,125.0735,6698.0
2020-07-22 11:45:00,135.86,136.05,135.65,135.76,10904.0,125.0827,125.2576,124.8894,124.9906,10904.0
2020-07-22 11:50:00,135.73,135.79,135.66,135.79,8677.0,124.963,125.0182,124.8986,125.0182,8677.0
2020-07-22 11:55:00,135.73,135.8,135.67,135.75,2774.0,124.963,125.0275,124.9078,124.9814,2774.0
2020-07-22 12:00:00,135.76,135.76,135.61,135.71,2641.0,124.9906,124.9906,124.8525,124.9446,2641.0
2020-07-22 12:05:00,135.73,135.73,135.39,135.41,4815.0,124.963,124.963,124.65,124.6684,4815.0
2020-07-22 12:10:00,135.5,135.56,135.5,135.56,1247.0,124.7513,124.8065,124.7513,124.8065,1247.0
2020-07-22 12:15:00,135.59,135.78,135.59,135.75,10170.0,124.8341,125.009,124.8341,124.9814,10170.0
2020-07-22 12:20:00,135.72,135.73,135.62,135.73,4035.0,124.9538,124.963,124.8617,124.963,4035.0
2020-07-22 12:25:00,135.7,135.8,135.65,135.76,5057.0,124.9354,125.0275,124.8894,124.9906,5057.0
2020-07-22 12:30:00,135.79,135.92,135.77,135.91,7674.0,125.0182,125.1379,124.9998,125.1287,7674.0
2020-07-22 12:35:00,135.85,135.89,135.82,135.84,2525.0,125.0735,125.1103,125.0459,125.0643,2525.0
2020-07-22 12:40:00,135.81,135.97,135.79,135.91,3808.0,125.0367,125.184,125.0182,125.1287,3808.0
2020-07-22 12:45:00,135.88,135.96,135.88,135.92,6806.0,125.1011,125.1748,125.1011,125.1379,6806.0
2020-07-22 12:50:00,135.91,135.98,135.83,135.97,12013.0,125.1287,125.1932,125.0551,125.184,12013.0
2020-07-22 12:55:00,135.94,136.02,135.91,135.95,1578.0,125.1563,125.23,125.1287,125.1656,1578.0
2020-07-22 13:00:00,135.93,135.98,135.79,135.83,7822.0,125.1471,125.1932,125.0182,125.0551,7822.0
2020-07-22 13:05:00,135.84,135.84,135.76,135.78,3097.0,125.0643,125.0643,124.9906,125.009,3097.0
2020-07-22 13:10:00,135.75,135.78,135.61,135.73,13584.0,124.9814,125.009,124.8525,124.963,13584.0
2020-07-22 13:15:00,135.69,135.73,135.56,135.56,3154.0,124.9262,124.963,124.8065,124.8065,3154.0
2020-07-22 13:20:00,135.6,135.63,135.39,135.39,3754.0,124.8433,124.8709,124.65,124.65,3754.0
2020-07-22 13:25:00,135.36,135.53,135.31,135.53,3695.0,124.6224,124.7789,124.5763,124.7789,3695.0
2020-07-22 13:30:00,135.5,135.52,135.43,135.49,2771.0,124.7513,124.7697,124.6868,124.742,2771.0
2020-07-22 13:35:00,135.51,135.51,135.31,135.31,720.0,124.7605,124.7605,124.5763,124.5763,720.0
2020-07-22 13:40:00,135.28,135.35,135.19,135.19,2811.0,124.5487,124.6132,124.4658,124.4658,2811.0
2020-07-22 13:45:00,135.16,135.29,135.09,135.11,5143.0,124.4382,124.5579,124.3738,124.3922,5143.0
2020-07-22 13:50:00,135.07,135.26,135.03,135.22,5578.0,124.3554,124.5303,124.3185,124.4935,5578.0
2020-07-22 13:55:00,135.21,135.21,135.03,135.1,6011.0,124.4843,124.4843,124.3185,124.383,6011.0
2020-07-22 14:00:00,135.04,135.2,135.03,135.13,12075.0,124.3277,124.4751,124.3185,124.4106,12075.0
2020-07-22 14:05:00,135.15,135.3,135.15,135.25,6619.0,124.429,124.5671,124.429,124.5211,6619.0
2020-07-22 14:10:00,135.23,135.38,135.15,135.37,12300.0,124.5027,124.6408,124.429,124.6316,12300.0
2020-07-22 14:15:00,135.35,135.35,135.18,135.19,13087.0,124.6132,124.6132,124.4566,124.4658,13087.0
2020-07-22 14:20:00,135.19,135.27,135.15,135.25,11054.0,124.4658,124.5395,124.429,124.5211,11054.0
2020-07-22 14:25:00,135.23,135.23,135.08,135.19,6649.0,124.5027,124.5027,124.3646,124.4658,6649.0
2020-07-22 14:30:00,135.19,135.21,135.06,135.13,10483.0,124.4658,124.4843,124.3462,124.4106,10483.0
2020-07-22 14:35:00,135.15,135.2,135.05,135.2,5450.0,124.429,124.4751,124.337,124.4751,5450.0
2020-07-22 14:40:00,135.16,135.34,135.14,135.34,7299.0,124.4382,124.6039,124.4198,124.6039,7299.0
2020-07-22 14:45:00,135.3,135.36,135.24,135.25,4783.0,124.5671,124.6224,124.5119,124.5211,4783.0
2020-07-22 14:50:00,135.25,135.4,135.24,135.38,4679.0,124.5211,124.6592,124.5119,124.6408,4679.0
2020-07-22 14:55:00,135.36,135.43,135.32,135.39,4389.0,124.6224,124.6868,124.5855,124.65,4389.0
2020-07-22 15:00:00,135.41,135.43,135.3,135.37,7115.0,124.6684,124.6868,124.5671,124.6316,7115.0
2020-07-22 15:05:00,135.35,135.43,135.32,135.4,4364.0,124.6132,124.6868,124.5855,124.6592,4364.0
2020-07-22 15:10:00,135.42,135.55,135.38,135.46,6570.0,124.6776,124.7973,124.6408,124.7144,6570.0
2020-07-22 15:15:00,135.5,135.52,135.39,135.44,5502.0,124.7513,124.7697,124.65,124.696,5502.0
2020-07-22 15:20:00,135.44,135.65,135.43,135.57,5823.0,124.696,124.8894,124.6868,124.8157,5823.0
2020-07-22 15:25:00,135.61,135.61,135.51,135.55,4240.0,124.8525,124.8525,124.7605,124.7973,4240.0
2020-07-22 15:30:00,135.55,135.59,135.42,135.45,11101.0,124.7973,124.8341,124.6776,124.7052,11101.0
2020-07-22 15:35:00,135.46,135.58,135.38,135.47,12479.0,124.7144,124.8249,124.6408,124.7236,12479.0
2020-07-22 15:40:00,135.45,135.63,135.44,135.6,19855.0,124.7052,124.8709,124.696,124.8433,19855.0
2020-07-22 15:45:00,135.55,135.67,135.36,135.36,37973.0,124.7973,124.9078,124.6224,124.6224,37973.0
2020-07-22 15:50:00,135.39,135.69,135.3,135.52,31364.0,124.65,124.9262,124.5671,124.7697,31364.0
2020-07-22 15:55:00,135.54,135.85,135.53,135.79,58340.0,124.7881,125.0735,124.7789,125.0182,58340.0
2020-07-23 09:30:00,135.61,136.31,135.43,136.03,13468.0,124.8525,125.497,124.6868,125.2392,13468.0
2020-07-23 09:35:00,136.19,136.41,135.95,136.08,20238.0,125.3865,125.5891,125.1656,125.2852,20238.0
2020-07-23 09:40:00,136.11,136.11,135.52,135.59,7240.0,125.3129,125.3129,124.7697,124.8341,7240.0
2020-07-23 09:45:00,135.3,135.33,134.73,134.83,7447.0,124.5671,124.5947,124.0423,124.1344,7447.0
2020-07-23 09:50:00,134.81,135.02,134.65,134.87,3610.0,124.116,124.3093,123.9687,124.1712,3610.0
2020-07-23 09:55:00,134.87,134.96,134.71,134.82,4653.0,124.1712,124.2541,124.0239,124.1252,4653.0
2020-07-23 10:00:00,134.94,135.17,134.86,134.98,12187.0,124.2357,124.4474,124.162,124.2725,12187.0
2020-07-23 10:05:00,135.02,135.15,134.73,134.83,8510.0,124.3093,124.429,124.0423,124.1344,8510.0
2020-07-23 10:10:00,134.88,134.91,134.49,134.59,9867.0,124.1804,124.2081,123.8214,123.9134,9867.0
2020-07-23 10:15:00,134.59,134.93,134.53,134.65,18627.0,123.9134,124.2265,123.8582,123.9687,18627.0
2020-07-23 10:20:00,134.69,134.69,134.47,134.57,3002.0,124.0055,124.0055,123.803,123.895,3002.0
2020-07-23 10:25:00,134.61,134.9,134.54,134.8,10778.0,123.9319,124.1988,123.8674,124.1068,10778.0
2020-07-23 10:30:00,134.81,134.97,134.81,134.91,10761.0,124.116,124.2633,124.116,124.2081,10761.0
2020-07-23 10:35:00,134.94,135.03,134.63,135.03,2100.0,124.2357,124.3185,123.9503,124.3185,2100.0
2020-07-23 10:40:00,134.98,135.23,134.95,135.23,4909.0,124.2725,124.5027,124.2449,124.5027,4909.0
2020-07-23 10:45:00,135.23,135.37,135.18,135.25,7499.0,124.5027,124.6316,124.4566,124.5211,7499.0
2020-07-23 10:50:00,135.35,135.44,135.25,135.25,5942.0,124.6132,124.696,124.5211,124.5211,5942.0
2020-07-23 10:55:00,135.3,135.4,135.01,135.06,10656.0,124.5671,124.6592,124.3001,124.3462,10656.0
2020-07-23 11:00:00,135.11,135.23,134.86,134.93,8263.0,124.3922,124.5027,124.162,124.2265,8263.0
2020-07-23 11:05:00,134.93,135.09,134.79,135.03,12856.0,124.2265,124.3738,124.0976,124.3185,12856.0
2020-07-23 11:10:00,135.06,135.06,134.75,134.81,4100.0,124.3462,124.3462,124.0607,124.116,4100.0
2020-07-23 11:15:00,134.85,135.01,134.77,135.01,15296.0,124.1528,124.3001,124.0792,124.3001,15296.0
2020-07-23 11:20:00,135.01,135.11,134.89,135.07,12239.0,124.3001,124.3922,124.1896,124.3554,12239.0
2020-07-23 11:25:00,135.03,135.25,134.94,135.25,4106.0,124.3185,124.5211,124.2357,124.5211,4106.0
2020-07-23 11:30:00,135.21,135.52,135.21,135.46,3192.0,124.4843,124.7697,124.4843,124.7144,3192.0
2020-07-23 11:35:00,135.48,135.62,135.43,135.49,8836.0,124.7328,124.8617,124.6868,124.742,8836.0
2020-07-23 11:40:00,135.47,135.56,135.2,135.26,7374.0,124.7236,124.8065,124.4751,124.5303,7374.0
2020-07-23 11:45:00,135.23,135.8,135.19,135.75,5013.0,124.5027,125.0275,124.4658,124.9814,5013.0
2020-07-23 11:50:00,135.7,135.88,135.7,135.79,6061.0,124.9354,125.1011,124.9354,125.0182,6061.0
2020-07-23 11:55:00,135.8,135.81,135.48,135.56,5145.0,125.0275,125.0367,124.7328,124.8065,5145.0
2020-07-23 12:00:00,135.58,135.78,135.57,135.61,4930.0,124.8249,125.009,124.8157,124.8525,4930.0
2020-07-23 12:05:00,135.61,135.66,135.5,135.62,5366.0,124.8525,124.8986,124.7513,124.8617,5366.0
2020-07-23 12:10:00,135.68,135.79,135.51,135.59,4317.0,124.917,125.0182,124.7605,124.8341,4317.0
2020-07-23 12:15:00,135.53,135.91,135.53,135.91,5448.0,124.7789,125.1287,124.7789,125.1287,5448.0
2020-07-23 12:20:00,135.92,136.1,135.92,136.02,6086.0,125.1379,125.3037,125.1379,125.23,6086.0
2020-07-23 12:25:00,136.0,136.12,135.8,136.04,5559.0,125.2116,125.3221,125.0275,125.2484,5559.0
2020-07-23 12:30:00,136.11,136.21,135.9,136.21,3824.0,125.3129,125.4049,125.1195,125.4049,3824.0
2020-07-23 12:35:00,136.3,136.43,136.15,136.39,6967.0,125.4878,125.6075,125.3497,125.5707,6967.0
2020-07-23 12:40:00,136.38,136.48,136.27,136.4,4507.0,125.5614,125.6535,125.4602,125.5799,4507.0
2020-07-23 12:45:00,136.39,136.4,135.94,135.94,4594.0,125.5707,125.5799,125.1563,125.1563,4594.0
2020-07-23 12:50:00,135.93,136.3,135.93,136.28,4935.0,125.1471,125.4878,125.1471,125.4694,4935.0
2020-07-23 12:55:00,136.26,136.29,135.86,135.93,3186.0,125.451,125.4786,125.0827,125.1471,3186.0
2020-07-23 13:00:00,135.9,136.11,135.9,136.03,2800.0,125.1195,125.3129,125.1195,125.2392,2800.0
2020-07-23 13:05:00,136.03,136.17,135.93,136.13,1715.0,125.2392,125.3681,125.1471,125.3313,1715.0
2020-07-23 13:10:00,136.17,136.3,136.09,136.24,5260.0,125.3681,125.4878,125.2945,125.4326,5260.0
2020-07-23 13:15:00,136.24,136.24,136.08,136.11,3491.0,125.4326,125.4326,125.2852,125.3129,3491.0
2020-07-23 13:20:00,136.1,136.16,135.93,136.05,3504.0,125.3037,125.3589,125.1471,125.2576,3504.0
2020-07-23 13:25:00,136.06,136.17,136.0,136.16,6988.0,125.2668,125.3681,125.2116,125.3589,6988.0
2020-07-23 13:30:00,136.08,136.14,135.95,136.09,4422.0,125.2852,125.3405,125.1656,125.2945,4422.0
2020-07-23 13:35:00,136.02,136.21,136.0,136.09,4646.0,125.23,125.4049,125.2116,125.2945,4646.0
2020-07-23 13:40:00,135.97,136.2,135.71,135.74,6535.0,125.184,125.3957,124.9446,124.9722,6535.0
2020-07-23 13:45:00,135.77,135.91,135.71,135.74,3469.0,124.9998,125.1287,124.9446,124.9722,3469.0
2020-07-23 13:50:00,135.77,135.79,135.57,135.61,2252.0,124.9998,125.0182,124.8157,124.8525,2252.0
2020-07-23 13:55:00,135.63,135.68,135.48,135.68,4703.0,124.8709,124.917,124.7328,124.917,4703.0
2020-07-23 14:00:00,135.55,135.7,135.3,135.41,6128.0,124.7973,124.9354,124.5671,124.6684,6128.0
2020-07-23 14:05:00,135.47,135.64,135.44,135.51,5127.0,124.7236,124.8801,124.696,124.7605,5127.0
2020-07-23 14:10:00,135.47,135.47,135.29,135.3,2906.0,124.7236,124.7236,124.5579,124.5671,2906.0
2020-07-23 14:15:00,135.28,135.28,135.04,135.17,7757.0,124.5487,124.5487,124.3277,124.4474,7757.0
2020-07-23 14:20:00,135.17,135.17,134.87,135.05,14182.0,124.4474,124.4474,124.1712,124.337,14182.0
2020-07-23 14:25:00,135.03,135.15,134.95,135.06,5011.0,124.3185,124.429,124.2449,124.3462,5011.0
2020-07-23 14:30:00,135.07,135.18,134.85,135.03,10695.0,124.3554,124.4566,124.1528,124.3185,10695.0
2020-07-23 14:35:00,135.09,135.11,134.82,134.82,13393.0,124.3738,124.3922,124.1252,124.1252,13393.0
2020-07-23 14:40:00,134.9,135.02,134.83,134.87,11709.0,124.1988,124.3093,124.1344,124.1712,11709.0
2020-07-23 14:45:00,134.9,135.15,134.75,135.15,12436.0,124.1988,124.429,124.0607,124.429,12436.0
2020-07-23 14:50:00,135.12,135.34,135.08,135.34,5686.0,124.4014,124.6039,124.3646,124.6039,5686.0
2020-07-23 14:55:00,135.33,135.42,135.3,135.35,10061.0,124.5947,124.6776,124.5671,124.6132,10061.0
2020-07-23 15:00:00,135.39,135.6,135.38,135.58,4861.0,124.65,124.8433,124.6408,124.8249,4861.0
2020-07-23 15:05:00,135.59,135.62,135.21,135.3,7126.0,124.8341,124.8617,124.4843,124.5671,7126.0
2020-07-23 15:10:00,135.34,135.51,135.25,135.41,5170.0,124.6039,124.7605,124.5211,124.6684,5170.0
2020-07-23 15:15:00,135.35,135.55,135.31,135.42,7056.0,124.6132,124.7973,124.5763,124.6776,7056.0
2020-07-23 15:20:00,135.44,135.5,135.18,135.18,7482.0,124.696,124.7513,124.4566,124.4566,7482.0
2020-07-23 15:25:00,135.22,135.35,135.11,135.3,7765.0,124.4935,124.6132,124.3922,124.5671,7765.0
2020-07-23 15:30:00,135.28,135.4,135.01,135.33,15086.0,124.5487,124.6592,124.3001,124.5947,15086.0
2020-07-23 15:35:00,135.34,135.41,135.13,135.29,27347.0,124.6039,124.6684,124.4106,124.5579,27347.0
2020-07-23 15:40:00,135.25,135.43,135.2,135.29,30975.0,124.5211,124.6868,124.4751,124.5579,30975.0
2020-07-23 15:45:00,135.28,135.41,135.15,135.19,24877.0,124.5487,124.6684,124.429,124.4658,24877.0
2020-07-23 15:50:00,135.13,135.14,134.79,135.11,28340.0,124.4106,124.4198,124.0976,124.3922,28340.0
2020-07-23 15:55:00,135.13,135.52,135.1,135.38,63925.0,124.4106,124.7697,124.383,124.6408,63925.0
2020-07-24 09:30:00,136.25,136.54,135.94,136.2,18865.0,125.4418,125.7088,125.1563,125.3957,18865.0
2020-07-24 09:35:00,136.04,136.46,135.82,136.12,8301.0,125.2484,125.6351,125.0459,125.3221,8301.0
2020-07-24 09:40:00,136.14,136.76,135.82,135.86,7198.0,125.3405,125.9113,125.0459,125.0827,7198.0
2020-07-24 09:45:00,135.81,136.33,135.69,136.05,10849.0,125.0367,125.5154,124.9262,125.2576,10849.0
2020-07-24 09:50:00,136.05,136.22,135.86,135.98,18144.0,125.2576,125.4141,125.0827,125.1932,18144.0
2020-07-24 09:55:00,135.98,136.07,135.53,135.83,8795.0,125.1932,125.276,124.7789,125.0551,8795.0
2020-07-24 10:00:00,135.92,136.18,135.47,135.71,25920.0,125.1379,125.3773,124.7236,124.9446,25920.0
2020-07-24 10:05:00,135.73,136.02,135.32,135.33,5960.0,124.963,125.23,124.5855,124.5947,5960.0
2020-07-24 10:10:00,135.37,135.82,135.37,135.67,3110.0,124.6316,125.0459,124.6316,124.9078,3110.0
2020-07-24 10:15:00,135.56,135.58,135.35,135.38,2952.0,124.8065,124.8249,124.6132,124.6408,2952.0
2020-07-24 10:20:00,135.38,135.52,135.36,135.4,4500.0,124.6408,124.7697,124.6224,124.6592,4500.0
2020-07-24 10:25:00,135.56,135.85,135.55,135.66,6532.0,124.8065,125.0735,124.7973,124.8986,6532.0
2020-07-24 10:30:00,135.71,135.87,135.58,135.73,3194.0,124.9446,125.0919,124.8249,124.963,3194.0
2020-07-24 10:35:00,135.67,135.67,135.49,135.5,1597.0,124.9078,124.9078,124.742,124.7513,1597.0
2020-07-24 10:40:00,135.53,135.67,135.53,135.66,2213.0,124.7789,124.9078,124.7789,124.8986,2213.0
2020-07-24 10:45:00,135.69,135.86,135.56,135.67,4195.0,124.9262,125.0827,124.8065,124.9078,4195.0
2020-07-24 10:50:00,135.58,135.63,135.18,135.23,7017.0,124.8249,124.8709,124.4566,124.5027,7017.0
2020-07-24 10:55:00,135.1,135.3,135.01,135.11,7889.0,124.383,124.5671,124.3001,124.3922,7889.0
2020-07-24 11:00:00,135.13,135.29,135.07,135.18,3309.0,124.4106,124.5579,124.3554,124.4566,3309.0
2020-07-24 11:05:00,135.02,135.22,134.94,135.01,5126.0,124.3093,124.4935,124.2357,124.3001,5126.0
2020-07-24 11:10:00,134.97,135.18,134.78,134.8,5631.0,124.2633,124.4566,124.0884,124.1068,5631.0
2020-07-24 11:15:00,134.81,134.96,134.75,134.89,8291.0,124.116,124.2541,124.0607,124.1896,8291.0
2020-07-24 11:20:00,134.76,134.76,134.36,134.41,2861.0,124.07,124.07,123.7017,123.7477,2861.0
2020-07-24 11:25:00,134.37,134.44,134.17,134.37,3087.0,123.7109,123.7753,123.5268,123.7109,3087.0
2020-07-24 11:30:00,134.28,134.45,133.97,134.0,12082.0,123.628,123.7845,123.3426,123.3702,12082.0
2020-07-24 11:35:00,133.97,134.21,133.94,134.11,9520.0,123.3426,123.5636,123.315,123.4715,9520.0
2020-07-24 11:40:00,134.17,134.17,133.84,133.93,3185.0,123.5268,123.5268,123.2229,123.3058,3185.0
2020-07-24 11:45:00,133.94,134.0,133.57,133.97,30288.0,123.315,123.3702,122.9744,123.3426,30288.0
2020-07-24 11:50:00,133.99,134.08,133.87,134.08,6219.0,123.361,123.4439,123.2506,123.4439,6219.0
2020-07-24 11:55:00,134.13,134.14,133.79,133.86,4015.0,123.4899,123.4991,123.1769,123.2413,4015.0
2020-07-24 12:00:00,133.98,134.11,133.86,133.88,11670.0,123.3518,123.4715,123.2413,123.2598,11670.0
2020-07-24 12:05:00,133.84,134.01,133.83,134.0,4614.0,123.2229,123.3795,123.2137,123.3702,4614.0
2020-07-24 12:10:00,133.99,134.26,133.99,134.26,14466.0,123.361,123.6096,123.361,123.6096,14466.0
2020-07-24 12:15:00,134.35,134.35,134.15,134.34,4031.0,123.6925,123.6925,123.5083,123.6833,4031.0
2020-07-24 12:20:00,134.3,134.37,134.23,134.26,5790.0,123.6464,123.7109,123.582,123.6096,5790.0
2020-07-24 12:25:00,134.27,134.35,134.15,134.22,5305.0,123.6188,123.6925,123.5083,123.5728,5305.0
2020-07-24 12:30:00,134.26,134.47,134.26,134.47,5078.0,123.6096,123.803,123.6096,123.803,5078.0
2020-07-24 12:35:00,134.43,134.51,134.41,134.5,3341.0,123.7661,123.8398,123.7477,123.8306,3341.0
2020-07-24 12:40:00,134.45,134.6,134.45,134.55,2512.0,123.7845,123.9226,123.7845,123.8766,2512.0
2020-07-24 12:45:00,134.52,134.52,134.35,134.43,3001.0,123.849,123.849,123.6925,123.7661,3001.0
2020-07-24 12:50:00,134.46,134.66,134.43,134.47,4376.0,123.7938,123.9779,123.7661,123.803,4376.0
2020-07-24 12:55:00,134.46,134.66,134.41,134.58,4508.0,123.7938,123.9779,123.7477,123.9042,4508.0
2020-07-24 13:00:00,134.63,134.7,134.55,134.55,4122.0,123.9503,124.0147,123.8766,123.8766,4122.0
2020-07-24 13:05:00,134.52,134.59,134.39,134.42,8797.0,123.849,123.9134,123.7293,123.7569,8797.0
2020-07-24 13:10:00,134.4,134.56,134.36,134.38,5788.0,123.7385,123.8858,123.7017,123.7201,5788.0
2020-07-24 13:15:00,134.39,134.5,134.31,134.5,4965.0,123.7293,123.8306,123.6557,123.8306,4965.0
2020-07-24 13:20:00,134.52,134.52,134.36,134.39,5600.0,123.849,123.849,123.7017,123.7293,5600.0
2020-07-24 13:25:00,134.4,134.51,134.4,134.51,1947.0,123.7385,123.8398,123.7385,123.8398,1947.0
2020-07-24 13:30:00,134.52,134.65,134.52,134.65,1338.0,123.849,123.9687,123.849,123.9687,1338.0
2020-07-24 13:35:00,134.61,134.61,134.47,134.51,1747.0,123.9319,123.9319,123.803,123.8398,1747.0
2020-07-24 13:40:00,134.53,134.53,134.24,134.32,2450.0,123.8582,123.8582,123.5912,123.6649,2450.0
2020-07-24 13:45:00,134.39,134.44,134.24,134.3,1786.0,123.7293,123.7753,123.5912,123.6464,1786.0
2020-07-24 13:50:00,134.31,134.48,134.29,134.48,8401.0,123.6557,123.8122,123.6372,123.8122,8401.0
2020-07-24 13:55:00,134.41,134.44,134.35,134.43,2254.0,123.7477,123.7753,123.6925,123.7661,2254.0
2020-07-24 14:00:00,134.42,134.45,134.31,134.45,39587.0,123.7569,123.7845,123.6557,123.7845,39587.0
2020-07-24 14:05:00,134.45,134.67,134.45,134.66,5237.0,123.7845,123.9871,123.7845,123.9779,5237.0
2020-07-24 14:10:00,134.69,134.7,134.52,134.55,5678.0,124.0055,124.0147,123.849,123.8766,5678.0
2020-07-24 14:15:00,134.53,134.6,134.48,134.6,2917.0,123.8582,123.9226,123.8122,123.9226,2917.0
2020-07-24 14:20:00,134.58,134.7,134.55,134.68,11709.0,123.9042,124.0147,123.8766,123.9963,11709.0
2020-07-24 14:25:00,134.69,134.71,134.58,134.66,7633.0,124.0055,124.0239,123.9042,123.9779,7633.0
2020-07-24 14:30:00,134.69,134.74,134.6,134.73,2670.0,124.0055,124.0515,123.9226,124.0423,2670.0
2020-07-24 14:35:00,134.81,134.95,134.65,134.91,38066.0,124.116,124.2449,123.9687,124.2081,38066.0
2020-07-24 14:40:00,134.93,135.07,134.86,134.92,9337.0,124.2265,124.3554,124.162,124.2173,9337.0
2020-07-24 14:45:00,134.93,135.07,134.93,135.03,7048.0,124.2265,124.3554,124.2265,124.3185,7048.0
2020-07-24 14:50:00,135.01,135.03,134.87,134.91,3980.0,124.3001,124.3185,124.1712,124.2081,3980.0
2020-07-24 14:55:00,134.94,134.95,134.64,134.69,3628.0,124.2357,124.2449,123.9595,124.0055,3628.0
2020-07-24 15:00:00,134.65,134.92,134.64,134.92,8150.0,123.9687,124.2173,123.9595,124.2173,8150.0
2020-07-24 15:05:00,134.89,134.93,134.79,134.85,12318.0,124.1896,124.2265,124.0976,124.1528,12318.0
2020-07-24 15:10:00,134.85,135.01,134.82,134.98,4369.0,124.1528,124.3001,124.1252,124.2725,4369.0
2020-07-24 15:15:00,134.96,134.96,134.53,134.54,7898.0,124.2541,124.2541,123.8582,123.8674,7898.0
2020-07-24 15:20:00,134.57,134.71,134.49,134.52,4636.0,123.895,124.0239,123.8214,123.849,4636.0
2020-07-24 15:25:00,134.5,134.63,134.46,134.46,3648.0,123.8306,123.9503,123.7938,123.7938,3648.0
2020-07-24 15:30:00,134.5,134.53,134.31,134.45,7735.0,123.8306,123.8582,123.6557,123.7845,7735.0
2020-07-24 15:35:00,134.46,134.62,134.45,134.57,17384.0,123.7938,123.9411,123.7845,123.895,17384.0
2020-07-24 15:40:00,134.58,134.73,134.58,134.59,4401.0,123.9042,124.0423,123.9042,123.9134,4401.0
2020-07-24 15:45:00,134.58,134.71,134.49,134.52,11196.0,123.9042,124.0239,123.8214,123.849,11196.0
2020-07-24 15:50:00,134.49,134.82,134.49,134.65,27319.0,123.8214,124.1252,123.8214,123.9687,27319.0
2020-07-24 15:55:00,134.67,134.96,134.59,134.91,83260.0,123.9871,124.2541,123.9134,124.2081,83260.0
2020-07-27 09:30:00,133.7,133.86,131.36,131.65,61550.0,123.094,123.2413,120.9397,121.2067,61550.0
2020-07-27 09:35:00,131.75,131.99,131.15,131.86,25912.0,121.2987,121.5197,120.7463,121.4,25912.0
2020-07-27 09:40:00,131.81,132.24,131.77,132.18,18342.0,121.354,121.7499,121.3171,121.6946,18342.0
2020-07-27 09:45:00,132.1,132.22,131.65,131.65,30893.0,121.621,121.7314,121.2067,121.2067,30893.0
2020-07-27 09:50:00,131.65,132.86,131.64,132.78,10007.0,121.2067,122.3207,121.1975,122.247,10007.0
2020-07-27 09:55:00,132.72,132.93,132.23,132.44,36299.0,122.1918,122.3851,121.7407,121.934,36299.0
2020-07-27 10:00:00,132.37,132.66,132.1,132.64,11683.0,121.8695,122.1365,121.621,122.1181,11683.0
2020-07-27 10:05:00,132.64,132.97,132.63,132.92,14675.0,122.1181,122.4219,122.1089,122.3759,14675.0
2020-07-27 10:10:00,132.92,133.27,132.76,133.1,20493.0,122.3759,122.6982,122.2286,122.5416,20493.0
2020-07-27 10:15:00,133.11,133.21,132.85,133.03,37940.0,122.5508,122.6429,122.3115,122.4772,37940.0
2020-07-27 10:20:00,133.08,133.51,133.02,133.48,14903.0,122.5232,122.9191,122.468,122.8915,14903.0
2020-07-27 10:25:00,133.45,133.73,133.23,133.54,14331.0,122.8639,123.1217,122.6613,122.9467,14331.0
2020-07-27 10:30:00,133.45,133.66,133.2,133.22,15065.0,122.8639,123.0572,122.6337,122.6521,15065.0
2020-07-27 10:35:00,133.22,133.51,133.04,133.51,5681.0,122.6521,122.9191,122.4864,122.9191,5681.0
2020-07-27 10:40:00,133.42,133.42,132.98,133.2,8138.0,122.8363,122.8363,122.4312,122.6337,8138.0
2020-07-27 10:45:00,133.14,133.15,132.83,133.1,4742.0,122.5785,122.5877,122.2931,122.5416,4742.0
2020-07-27 10:50:00,133.22,133.3,132.98,133.2,5662.0,122.6521,122.7258,122.4312,122.6337,5662.0
2020-07-27 10:55:00,133.24,133.31,133.04,133.11,10837.0,122.6705,122.735,122.4864,122.5508,10837.0
2020-07-27 11:00:00,133.1,133.65,133.1,133.38,19333.0,122.5416,123.048,122.5416,122.7994,19333.0
2020-07-27 11:05:00,133.43,133.45,132.91,132.91,7344.0,122.8455,122.8639,122.3667,122.3667,7344.0
2020-07-27 11:10:00,132.96,133.23,132.91,133.18,14257.0,122.4127,122.6613,122.3667,122.6153,14257.0
2020-07-27 11:15:00,133.2,133.32,133.07,133.22,3964.0,122.6337,122.7442,122.514,122.6521,3964.0
2020-07-27 11:20:00,133.18,133.25,132.96,132.96,8898.0,122.6153,122.6797,122.4127,122.4127,8898.0
2020-07-27 11:25:00,132.97,133.1,132.94,133.06,16213.0,122.4219,122.5416,122.3943,122.5048,16213.0
2020-07-27 11:30:00,133.06,133.22,132.93,133.22,11451.0,122.5048,122.6521,122.3851,122.6521,11451.0
2020-07-27 11:35:00,133.25,133.32,133.09,133.19,3908.0,122.6797,122.7442,122.5324,122.6245,3908.0
2020-07-27 11:40:00,133.17,133.18,132.96,133.03,3773.0,122.6061,122.6153,122.4127,122.4772,3773.0
2020-07-27 11:45:00,133.05,133.1,132.9,133.02,8392.0,122.4956,122.5416,122.3575,122.468,8392.0
2020-07-27 11:50:00,133.02,133.15,132.93,133.02,8235.0,122.468,122.5877,122.3851,122.468,8235.0
2020-07-27 11:55:00,133.04,133.13,132.99,133.06,14485.0,122.4864,122.5693,122.4404,122.5048,14485.0
2020-07-27 12:00:00,133.06,133.12,133.01,133.06,9159.0,122.5048,122.5601,122.4588,122.5048,9159.0
2020-07-27 12:05:00,133.06,133.32,133.04,133.25,25474.0,122.5048,122.7442,122.4864,122.6797,25474.0
2020-07-27 12:10:00,133.24,133.28,132.87,132.87,7062.0,122.6705,122.7074,122.3299,122.3299,7062.0
2020-07-27 12:15:00,132.84,133.27,132.84,133.12,6357.0,122.3023,122.6982,122.3023,122.5601,6357.0
2020-07-27 12:20:00,133.15,133.2,132.93,132.97,7088.0,122.5877,122.6337,122.3851,122.4219,7088.0
2020-07-27 12:25:00,132.96,133.07,132.88,133.07,7516.0,122.4127,122.514,122.3391,122.514,7516.0
2020-07-27 12:30:00,133.1,133.15,132.84,132.84,9580.0,122.5416,122.5877,122.3023,122.3023,9580.0
2020-07-27 12:35:00,132.83,132.9,132.72,132.79,7081.0,122.2931,122.3575,122.1918,122.2562,7081.0
2020-07-27 12:40:00,132.88,132.94,132.66,132.75,3484.0,122.3391,122.3943,122.1365,122.2194,3484.0
2020-07-27 12:45:00,132.8,132.94,132.79,132.9,3107.0,122.2654,122.3943,122.2562,122.3575,3107.0
2020-07-27 12:50:00,132.88,132.95,132.83,132.87,2554.0,122.3391,122.4035,122.2931,122.3299,2554.0
2020-07-27 12:55:00,132.88,132.98,132.82,132.82,3226.0,122.3391,122.4312,122.2838,122.2838,3226.0
2020-07-27 13:00:00,132.84,133.01,132.84,132.89,4277.0,122.3023,122.4588,122.3023,122.3483,4277.0
2020-07-27 13:05:00,132.87,132.9,132.79,132.82,6619.0,122.3299,122.3575,122.2562,122.2838,6619.0
2020-07-27 13:10:00,132.8,133.02,132.8,132.85,5249.0,122.2654,122.468,122.2654,122.3115,5249.0
2020-07-27 13:15:00,132.88,132.97,132.87,132.89,4674.0,122.3391,122.4219,122.3299,122.3483,4674.0
2020-07-27 13:20:00,132.87,132.96,132.83,132.89,5669.0,122.3299,122.4127,122.2931,122.3483,5669.0
2020-07-27 13:25:00,132.89,132.89,132.76,132.76,8205.0,122.3483,122.3483,122.2286,122.2286,8205.0
2020-07-27 13:30:00,132.81,132.98,132.78,132.89,4943.0,122.2746,122.4312,122.247,122.3483,4943.0
2020-07-27 13:35:00,132.89,132.92,132.71,132.75,12746.0,122.3483,122.3759,122.1826,122.2194,12746.0
2020-07-27 13:40:00,132.71,132.74,132.57,132.69,28478.0,122.1826,122.2102,122.0537,122.1642,28478.0
2020-07-27 13:45:00,132.68,132.68,132.5,132.5,10811.0,122.155,122.155,121.9892,121.9892,10811.0
2020-07-27 13:50:00,132.5,132.54,132.43,132.48,23500.0,121.9892,122.0261,121.9248,121.9708,23500.0
2020-07-27 13:55:00,132.5,132.54,132.36,132.36,17827.0,121.9892,122.0261,121.8603,121.8603,17827.0
2020-07-27 14:00:00,132.36,132.38,132.2,132.27,14183.0,121.8603,121.8788,121.713,121.7775,14183.0
2020-07-27 14:05:00,132.25,132.25,132.04,132.16,4638.0,121.7591,121.7591,121.5657,121.6762,4638.0
2020-07-27 14:10:00,132.11,132.16,131.95,132.01,6459.0,121.6302,121.6762,121.4829,121.5381,6459.0
2020-07-27 14:15:00,132.04,132.05,131.93,131.99,5633.0,121.5657,121.5749,121.4644,121.5197,5633.0
2020-07-27 14:20:00,132.0,132.52,131.97,132.5,12584.0,121.5289,122.0076,121.5013,121.9892,12584.0
2020-07-27 14:25:00,132.51,132.51,132.29,132.39,21780.0,121.9984,121.9984,121.7959,121.888,21780.0
2020-07-27 14:30:00,132.38,132.46,132.33,132.36,7149.0,121.8788,121.9524,121.8327,121.8603,7149.0
2020-07-27 14:35:00,132.34,132.48,132.31,132.48,8114.0,121.8419,121.9708,121.8143,121.9708,8114.0
2020-07-27 14:40:00,132.47,132.72,132.47,132.62,31272.0,121.9616,122.1918,121.9616,122.0997,31272.0
2020-07-27 14:45:00,132.62,132.71,132.52,132.54,20187.0,122.0997,122.1826,122.0076,122.0261,20187.0
2020-07-27 14:50:00,132.54,132.63,132.48,132.63,16076.0,122.0261,122.1089,121.9708,122.1089,16076.0
2020-07-27 14:55:00,132.61,132.61,132.25,132.35,6199.0,122.0905,122.0905,121.7591,121.8511,6199.0
2020-07-27 15:00:00,132.34,132.34,132.02,132.04,9663.0,121.8419,121.8419,121.5473,121.5657,9663.0
2020-07-27 15:05:00,132.05,132.27,132.05,132.22,9219.0,121.5749,121.7775,121.5749,121.7314,9219.0
2020-07-27 15:10:00,132.22,132.22,132.0,132.0,12586.0,121.7314,121.7314,121.5289,121.5289,12586.0
2020-07-27 15:15:00,132.02,132.18,132.01,132.11,10434.0,121.5473,121.6946,121.5381,121.6302,10434.0
2020-07-27 15:20:00,132.12,132.3,132.11,132.13,10277.0,121.6394,121.8051,121.6302,121.6486,10277.0
2020-07-27 15:25:00,132.11,132.31,132.11,132.22,11296.0,121.6302,121.8143,121.6302,121.7314,11296.0
2020-07-27 15:30:00,132.18,132.43,132.17,132.17,16899.0,121.6946,121.9248,121.6854,121.6854,16899.0
2020-07-27 15:35:00,132.12,132.27,132.07,132.08,19080.0,121.6394,121.7775,121.5933,121.6026,19080.0
2020-07-27 15:40:00,132.08,132.11,131.88,131.99,38767.0,121.6026,121.6302,121.4184,121.5197,38767.0
2020-07-27 15:45:00,131.97,132.22,131.89,132.17,44401.0,121.5013,121.7314,121.4276,121.6854,44401.0
2020-07-27 15:50:00,132.15,132.2,131.99,132.13,35001.0,121.667,121.713,121.5197,121.6486,35001.0
2020-07-27 15:55:00,132.13,132.5,131.94,132.41,103578.0,121.6486,121.9892,121.4737,121.9064,103578.0
2020-07-28 09:30:00,132.0,132.81,132.0,132.4,22342.0,121.5289,122.2746,121.5289,121.8972,22342.0
2020-07-28 09:35:00,132.36,132.63,132.12,132.6,11201.0,121.8603,122.1089,121.6394,122.0813,11201.0
2020-07-28 09:40:00,132.62,132.78,132.4,132.58,6438.0,122.0997,122.247,121.8972,122.0629,6438.0
2020-07-28 09:45:00,132.55,132.55,132.11,132.11,17678.0,122.0353,122.0353,121.6302,121.6302,17678.0
2020-07-28 09:50:00,132.04,132.04,131.66,132.01,23903.0,121.5657,121.5657,121.2159,121.5381,23903.0
2020-07-28 09:55:00,132.04,132.26,131.98,132.19,12311.0,121.5657,121.7683,121.5105,121.7038,12311.0
2020-07-28 10:00:00,132.15,132.57,132.05,132.38,32871.0,121.667,122.0537,121.5749,121.8788,32871.0
2020-07-28 10:05:00,132.37,132.53,132.33,132.5,10711.0,121.8695,122.0169,121.8327,121.9892,10711.0
2020-07-28 10:10:00,132.46,132.59,132.31,132.49,9244.0,121.9524,122.0721,121.8143,121.98,9244.0
2020-07-28 10:15:00,132.51,132.58,132.32,132.52,10368.0,121.9984,122.0629,121.8235,122.0076,10368.0
2020-07-28 10:20:00,132.55,132.61,132.29,132.32,7252.0,122.0353,122.0905,121.7959,121.8235,7252.0
2020-07-28 10:25:00,132.3,132.3,132.02,132.17,8786.0,121.8051,121.8051,121.5473,121.6854,8786.0
2020-07-28 10:30:00,132.13,132.29,132.03,132.12,9607.0,121.6486,121.7959,121.5565,121.6394,9607.0
2020-07-28 10:35:00,132.08,132.27,131.86,131.88,16515.0,121.6026,121.7775,121.4,121.4184,16515.0
2020-07-28 10:40:00,131.9,131.92,131.47,131.47,31831.0,121.4368,121.4552,121.0409,121.0409,31831.0
2020-07-28 10:45:00,131.47,131.71,131.47,131.6,14339.0,121.0409,121.2619,121.0409,121.1606,14339.0
2020-07-28 10:50:00,131.59,131.87,131.55,131.77,14196.0,121.1514,121.4092,121.1146,121.3171,14196.0
2020-07-28 10:55:00,131.77,131.93,131.76,131.81,8150.0,121.3171,121.4644,121.3079,121.354,8150.0
2020-07-28 11:00:00,131.78,131.86,131.67,131.69,14310.0,121.3263,121.4,121.2251,121.2435,14310.0
2020-07-28 11:05:00,131.65,131.75,131.59,131.75,12111.0,121.2067,121.2987,121.1514,121.2987,12111.0
2020-07-28 11:10:00,131.76,132.12,131.64,132.01,33114.0,121.3079,121.6394,121.1975,121.5381,33114.0
2020-07-28 11:15:00,132.0,132.21,131.98,132.19,7390.0,121.5289,121.7222,121.5105,121.7038,7390.0
2020-07-28 11:20:00,132.18,132.33,132.09,132.12,7617.0,121.6946,121.8327,121.6118,121.6394,7617.0
2020-07-28 11:25:00,132.15,132.29,132.14,132.27,8075.0,121.667,121.7959,121.6578,121.7775,8075.0
2020-07-28 11:30:00,132.27,132.35,132.22,132.35,5397.0,121.7775,121.8511,121.7314,121.8511,5397.0
2020-07-28 11:35:00,132.28,132.32,132.17,132.24,17842.0,121.7867,121.8235,121.6854,121.7499,17842.0
2020-07-28 11:40:00,132.2,132.22,132.03,132.03,6971.0,121.713,121.7314,121.5565,121.5565,6971.0
2020-07-28 11:45:00,132.02,132.28,131.97,132.26,37813.0,121.5473,121.7867,121.5013,121.7683,37813.0
2020-07-28 11:50:00,132.19,132.28,132.17,132.18,10328.0,121.7038,121.7867,121.6854,121.6946,10328.0
2020-07-28 11:55:00,132.15,132.29,132.06,132.27,11825.0,121.667,121.7959,121.5841,121.7775,11825.0
2020-07-28 12:00:00,132.26,132.38,132.16,132.35,9117.0,121.7683,121.8788,121.6762,121.8511,9117.0
2020-07-28 12:05:00,132.37,132.41,132.2,132.2,17023.0,121.8695,121.9064,121.713,121.713,17023.0
2020-07-28 12:10:00,132.2,132.33,132.19,132.23,12146.0,121.713,121.8327,121.7038,121.7407,12146.0
2020-07-28 12:15:00,132.26,132.28,132.06,132.1,8696.0,121.7683,121.7867,121.5841,121.621,8696.0
2020-07-28 12:20:00,132.14,132.17,132.04,132.17,10418.0,121.6578,121.6854,121.5657,121.6854,10418.0
2020-07-28 12:25:00,132.15,132.17,131.94,131.97,9135.0,121.667,121.6854,121.4737,121.5013,9135.0
2020-07-28 12:30:00,131.97,132.07,131.88,132.01,5645.0,121.5013,121.5933,121.4184,121.5381,5645.0
2020-07-28 12:35:00,132.03,132.15,132.02,132.06,11465.0,121.5565,121.667,121.5473,121.5841,11465.0
2020-07-28 12:40:00,132.04,132.06,131.89,131.89,4683.0,121.5657,121.5841,121.4276,121.4276,4683.0
2020-07-28 12:45:00,131.84,131.85,131.72,131.74,8757.0,121.3816,121.3908,121.2711,121.2895,8757.0
2020-07-28 12:50:00,131.75,131.94,131.74,131.93,10334.0,121.2987,121.4737,121.2895,121.4644,10334.0
2020-07-28 12:55:00,131.91,131.94,131.85,131.88,4804.0,121.446,121.4737,121.3908,121.4184,4804.0
2020-07-28 13:00:00,131.85,132.02,131.85,132.0,7802.0,121.3908,121.5473,121.3908,121.5289,7802.0
2020-07-28 13:05:00,131.99,132.07,131.97,132.06,6515.0,121.5197,121.5933,121.5013,121.5841,6515.0
2020-07-28 13:10:00,132.06,132.07,131.85,131.88,14019.0,121.5841,121.5933,121.3908,121.4184,14019.0
2020-07-28 13:15:00,131.89,131.96,131.84,131.92,5161.0,121.4276,121.4921,121.3816,121.4552,5161.0
2020-07-28 13:20:00,131.95,131.99,131.86,131.91,6659.0,121.4829,121.5197,121.4,121.446,6659.0
2020-07-28 13:25:00,131.86,131.95,131.86,131.95,4227.0,121.4,121.4829,121.4,121.4829,4227.0
2020-07-28 13:30:00,131.96,132.04,131.9,132.04,7071.0,121.4921,121.5657,121.4368,121.5657,7071.0
2020-07-28 13:35:00,132.06,132.16,132.05,132.07,4391.0,121.5841,121.6762,121.5749,121.5933,4391.0
2020-07-28 13:40:00,132.07,132.16,132.07,132.15,7550.0,121.5933,121.6762,121.5933,121.667,7550.0
2020-07-28 13:45:00,132.15,132.17,132.1,132.14,4922.0,121.667,121.6854,121.621,121.6578,4922.0
2020-07-28 13:50:00,132.14,132.17,132.01,132.15,8779.0,121.6578,121.6854,121.5381,121.667,8779.0
2020-07-28 13:55:00,132.16,132.21,132.07,132.15,14983.0,121.6762,121.7222,121.5933,121.667,14983.0
2020-07-28 14:00:00,132.12,132.3,132.12,132.26,20405.0,121.6394,121.8051,121.6394,121.7683,20405.0
2020-07-28 14:05:00,132.25,132.42,132.22,132.41,10025.0,121.7591,121.9156,121.7314,121.9064,10025.0
2020-07-28 14:10:00,132.43,132.48,132.31,132.31,9272.0,121.9248,121.9708,121.8143,121.8143,9272.0
2020-07-28 14:15:00,132.33,132.37,132.24,132.26,6971.0,121.8327,121.8695,121.7499,121.7683,6971.0
2020-07-28 14:20:00,132.23,132.32,132.2,132.29,11052.0,121.7407,121.8235,121.713,121.7959,11052.0
2020-07-28 14:25:00,132.23,132.36,132.23,132.32,9687.0,121.7407,121.8603,121.7407,121.8235,9687.0
2020-07-28 14:30:00,132.32,132.49,132.32,132.49,15178.0,121.8235,121.98,121.8235,121.98,15178.0
2020-07-28 14:35:00,132.43,132.51,132.38,132.44,14951.0,121.9248,121.9984,121.8788,121.934,14951.0
2020-07-28 14:40:00,132.5,132.63,132.44,132.62,8851.0,121.9892,122.1089,121.934,122.0997,8851.0
2020-07-28 14:45:00,132.66,132.67,132.4,132.41,10207.0,122.1365,122.1457,121.8972,121.9064,10207.0
2020-07-28 14:50:00,132.36,132.51,132.36,132.49,13444.0,121.8603,121.9984,121.8603,121.98,13444.0
2020-07-28 14:55:00,132.49,132.51,132.37,132.43,15107.0,121.98,121.9984,121.8695,121.9248,15107.0
2020-07-28 15:00:00,132.44,132.49,132.25,132.25,14025.0,121.934,121.98,121.7591,121.7591,14025.0
2020-07-28 15:05:00,132.26,132.38,132.24,132.31,10011.0,121.7683,121.8788,121.7499,121.8143,10011.0
2020-07-28 15:10:00,132.33,132.49,132.3,132.43,13089.0,121.8327,121.98,121.8051,121.9248,13089.0
2020-07-28 15:15:00,132.43,132.52,132.36,132.47,21264.0,121.9248,122.0076,121.8603,121.9616,21264.0
2020-07-28 15:20:00,132.46,132.51,132.26,132.35,9855.0,121.9524,121.9984,121.7683,121.8511,9855.0
2020-07-28 15:25:00,132.34,132.37,132.18,132.22,8694.0,121.8419,121.8695,121.6946,121.7314,8694.0
2020-07-28 15:30:00,132.16,132.55,132.13,132.5,52192.0,121.6762,122.0353,121.6486,121.9892,52192.0
2020-07-28 15:35:00,132.5,132.57,132.37,132.47,23181.0,121.9892,122.0537,121.8695,121.9616,23181.0
2020-07-28 15:40:00,132.45,132.5,132.01,132.04,26267.0,121.9432,121.9892,121.5381,121.5657,26267.0
2020-07-28 15:45:00,132.02,132.14,131.66,131.68,34276.0,121.5473,121.6578,121.2159,121.2343,34276.0
2020-07-28 15:50:00,131.61,131.83,131.61,131.79,47515.0,121.1698,121.3724,121.1698,121.3356,47515.0
2020-07-28 15:55:00,131.82,131.91,131.37,131.72,84083.0,121.3632,121.446,120.9489,121.2711,84083.0
2020-07-29 09:30:00,131.0,131.25,129.37,129.74,75208.0,120.6082,120.8384,119.1075,119.4482,75208.0
2020-07-29 09:35:00,129.56,130.24,129.37,130.05,44034.0,119.2825,119.9085,119.1075,119.7336,44034.0
2020-07-29 09:40:00,130.15,130.89,130.14,130.61,26238.0,119.8257,120.5069,119.8164,120.2492,26238.0
2020-07-29 09:45:00,130.68,130.77,130.16,130.31,20119.0,120.3136,120.3965,119.8349,119.973,20119.0
2020-07-29 09:50:00,130.35,130.4,129.57,129.62,17918.0,120.0098,120.0558,119.2917,119.3377,17918.0
2020-07-29 09:55:00,129.67,129.91,129.0,129.36,48192.0,119.3837,119.6047,118.7669,119.0983,48192.0
2020-07-29 10:00:00,129.43,129.73,129.1,129.6,62327.0,119.1628,119.439,118.8589,119.3193,62327.0
2020-07-29 10:05:00,129.58,129.75,129.41,129.59,38434.0,119.3009,119.4574,119.1444,119.3101,38434.0
2020-07-29 10:10:00,129.61,130.2,129.56,130.0,38978.0,119.3285,119.8717,119.2825,119.6875,38978.0
2020-07-29 10:15:00,130.15,130.31,129.82,129.97,12582.0,119.8257,119.973,119.5218,119.6599,12582.0
2020-07-29 10:20:00,129.91,129.97,129.63,129.88,25696.0,119.6047,119.6599,119.3469,119.5771,25696.0
2020-07-29 10:25:00,129.88,129.94,129.47,129.55,40008.0,119.5771,119.6323,119.1996,119.2732,40008.0
2020-07-29 10:30:00,129.55,129.55,129.0,129.13,27649.0,119.2732,119.2732,118.7669,118.8866,27649.0
2020-07-29 10:35:00,129.09,129.23,129.0,129.07,22813.0,118.8497,118.9786,118.7669,118.8313,22813.0
2020-07-29 10:40:00,129.06,129.22,129.0,129.04,29033.0,118.8221,118.9694,118.7669,118.8037,29033.0
2020-07-29 10:45:00,129.01,129.27,128.98,129.2,61897.0,118.7761,119.0155,118.7485,118.951,61897.0
2020-07-29 10:50:00,129.17,129.17,128.13,128.19,23947.0,118.9234,118.9234,117.9659,118.0211,23947.0
2020-07-29 10:55:00,128.14,128.42,127.93,128.24,19730.0,117.9751,118.2329,117.7818,118.0672,19730.0
2020-07-29 11:00:00,128.15,128.65,128.07,128.53,33183.0,117.9843,118.4446,117.9106,118.3342,33183.0
2020-07-29 11:05:00,128.53,128.82,128.45,128.74,17397.0,118.3342,118.6012,118.2605,118.5275,17397.0
2020-07-29 11:10:00,128.71,128.76,128.43,128.47,10014.0,118.4999,118.5459,118.2421,118.2789,10014.0
2020-07-29 11:15:00,128.52,128.58,128.43,128.47,8526.0,118.325,118.3802,118.2421,118.2789,8526.0
2020-07-29 11:20:00,128.46,128.85,128.42,128.78,20821.0,118.2697,118.6288,118.2329,118.5643,20821.0
2020-07-29 11:25:00,128.76,128.85,128.54,128.64,6933.0,118.5459,118.6288,118.3434,118.4354,6933.0
2020-07-29 11:30:00,128.64,128.64,128.22,128.22,6310.0,118.4354,118.4354,118.0488,118.0488,6310.0
2020-07-29 11:35:00,128.28,128.75,128.22,128.72,18520.0,118.104,118.5367,118.0488,118.5091,18520.0
2020-07-29 11:40:00,128.72,129.16,128.67,129.15,11380.0,118.5091,118.9142,118.4631,118.905,11380.0
2020-07-29 11:45:00,129.14,129.68,129.06,129.66,24170.0,118.8958,119.3929,118.8221,119.3745,24170.0
2020-07-29 11:50:00,129.73,129.94,129.66,129.92,10865.0,119.439,119.6323,119.3745,119.6139,10865.0
2020-07-29 11:55:00,129.89,130.3,129.82,130.3,13084.0,119.5863,119.9638,119.5218,119.9638,13084.0
2020-07-29 12:00:00,130.31,130.69,130.27,130.6,14857.0,119.973,120.3228,119.9361,120.24,14857.0
2020-07-29 12:05:00,130.64,130.91,130.57,130.89,22280.0,120.2768,120.5254,120.2123,120.5069,22280.0
2020-07-29 12:10:00,130.86,131.3,130.86,130.94,34950.0,120.4793,120.8844,120.4793,120.553,34950.0
2020-07-29 12:15:00,130.9,130.95,130.41,130.41,44353.0,120.5162,120.5622,120.065,120.065,44353.0
2020-07-29 12:20:00,130.48,130.56,130.31,130.39,12232.0,120.1295,120.2031,119.973,120.0466,12232.0
2020-07-29 12:25:00,130.4,130.6,130.22,130.26,7494.0,120.0558,120.24,119.8901,119.9269,7494.0
2020-07-29 12:30:00,130.28,130.42,130.21,130.34,7284.0,119.9453,120.0742,119.8809,120.0006,7284.0
2020-07-29 12:35:00,130.31,130.86,130.31,130.78,26144.0,119.973,120.4793,119.973,120.4057,26144.0
2020-07-29 12:40:00,130.78,130.98,130.78,130.82,14481.0,120.4057,120.5898,120.4057,120.4425,14481.0
2020-07-29 12:45:00,130.81,130.82,130.4,130.58,12929.0,120.4333,120.4425,120.0558,120.2215,12929.0
2020-07-29 12:50:00,130.52,130.53,130.38,130.44,9648.0,120.1663,120.1755,120.0374,120.0926,9648.0
2020-07-29 12:55:00,130.43,130.52,130.34,130.42,12832.0,120.0834,120.1663,120.0006,120.0742,12832.0
2020-07-29 13:00:00,130.44,130.77,130.42,130.72,6629.0,120.0926,120.3965,120.0742,120.3504,6629.0
2020-07-29 13:05:00,130.77,130.79,130.58,130.59,9024.0,120.3965,120.4149,120.2215,120.2307,9024.0
2020-07-29 13:10:00,130.59,130.61,130.45,130.53,6047.0,120.2307,120.2492,120.1019,120.1755,6047.0
2020-07-29 13:15:00,130.59,130.67,130.52,130.54,6480.0,120.2307,120.3044,120.1663,120.1847,6480.0
2020-07-29 13:20:00,130.55,130.6,130.53,130.55,7990.0,120.1939,120.24,120.1755,120.1939,7990.0
2020-07-29 13:25:00,130.53,130.54,130.33,130.45,6271.0,120.1755,120.1847,119.9914,120.1019,6271.0
2020-07-29 13:30:00,130.45,130.61,130.45,130.56,6726.0,120.1019,120.2492,120.1019,120.2031,6726.0
2020-07-29 13:35:00,130.58,130.61,130.3,130.32,6992.0,120.2215,120.2492,119.9638,119.9822,6992.0
2020-07-29 13:40:00,130.33,130.59,130.32,130.58,7123.0,119.9914,120.2307,119.9822,120.2215,7123.0
2020-07-29 13:45:00,130.58,130.63,130.39,130.56,8454.0,120.2215,120.2676,120.0466,120.2031,8454.0
2020-07-29 13:50:00,130.59,130.63,130.51,130.61,5092.0,120.2307,120.2676,120.1571,120.2492,5092.0
2020-07-29 13:55:00,130.55,130.67,130.42,130.55,8951.0,120.1939,120.3044,120.0742,120.1939,8951.0
2020-07-29 14:00:00,130.75,130.9,130.39,130.41,9240.0,120.3781,120.5162,120.0466,120.065,9240.0
2020-07-29 14:05:00,130.41,130.58,130.36,130.4,5359.0,120.065,120.2215,120.019,120.0558,5359.0
2020-07-29 14:10:00,130.39,130.45,130.0,130.02,7399.0,120.0466,120.1019,119.6875,119.706,7399.0
2020-07-29 14:15:00,130.05,130.14,129.93,130.09,7063.0,119.7336,119.8164,119.6231,119.7704,7063.0
2020-07-29 14:20:00,130.11,130.69,130.09,130.56,33217.0,119.7888,120.3228,119.7704,120.2031,33217.0
2020-07-29 14:25:00,130.59,130.74,130.52,130.66,17138.0,120.2307,120.3688,120.1663,120.2952,17138.0
2020-07-29 14:30:00,130.67,130.93,130.62,130.93,18594.0,120.3044,120.5438,120.2584,120.5438,18594.0
2020-07-29 14:35:00,130.87,130.91,130.75,130.89,18484.0,120.4885,120.5254,120.3781,120.5069,18484.0
2020-07-29 14:40:00,130.93,131.0,130.83,130.92,13175.0,120.5438,120.6082,120.4517,120.5346,13175.0
2020-07-29 14:45:00,130.92,131.0,130.87,130.9,13175.0,120.5346,120.6082,120.4885,120.5162,13175.0
2020-07-29 14:50:00,130.84,131.07,130.77,131.02,20688.0,120.4609,120.6727,120.3965,120.6266,20688.0
2020-07-29 14:55:00,131.01,131.05,130.84,130.98,18677.0,120.6174,120.6543,120.4609,120.5898,18677.0
2020-07-29 15:00:00,130.99,131.02,130.89,130.98,21656.0,120.599,120.6266,120.5069,120.5898,21656.0
2020-07-29 15:05:00,130.97,131.09,130.84,130.95,54230.0,120.5806,120.6911,120.4609,120.5622,54230.0
2020-07-29 15:10:00,131.0,131.11,130.9,131.11,15367.0,120.6082,120.7095,120.5162,120.7095,15367.0
2020-07-29 15:15:00,131.15,131.4,131.14,131.34,17789.0,120.7463,120.9765,120.7371,120.9213,17789.0
2020-07-29 15:20:00,131.37,131.58,131.34,131.51,20156.0,120.9489,121.1422,120.9213,121.0778,20156.0
2020-07-29 15:25:00,131.49,131.58,131.28,131.41,30542.0,121.0594,121.1422,120.866,120.9857,30542.0
2020-07-29 15:30:00,131.44,131.84,131.3,131.69,18448.0,121.0133,121.3816,120.8844,121.2435,18448.0
2020-07-29 15:35:00,131.71,131.78,131.55,131.66,18390.0,121.2619,121.3263,121.1146,121.2159,18390.0
2020-07-29 15:40:00,131.67,131.68,131.41,131.51,35749.0,121.2251,121.2343,120.9857,121.0778,35749.0
2020-07-29 15:45:00,131.54,131.93,131.52,131.93,48762.0,121.1054,121.4644,121.087,121.4644,48762.0
2020-07-29 15:50:00,131.92,131.94,131.55,131.55,101376.0,121.4552,121.4737,121.1146,121.1146,101376.0
2020-07-29 15:55:00,131.54,132.04,131.52,131.91,142797.0,121.1054,121.5657,121.087,121.446,142797.0
2020-07-30 09:30:00,129.73,130.26,129.26,130.06,36822.0,119.439,119.9269,119.0063,119.7428,36822.0
2020-07-30 09:35:00,129.96,130.13,129.67,129.93,27966.0,119.6507,119.8072,119.3837,119.6231,27966.0
2020-07-30 09:40:00,130.03,130.16,129.7,130.0,14534.0,119.7152,119.8349,119.4113,119.6875,14534.0
2020-07-30 09:45:00,129.93,130.1,129.78,129.9,11597.0,119.6231,119.7796,119.485,119.5955,11597.0
2020-07-30 09:50:00,129.82,129.82,129.02,129.06,12845.0,119.5218,119.5218,118.7853,118.8221,12845.0
2020-07-30 09:55:00,128.93,129.15,128.52,129.0,12852.0,118.7024,118.905,118.325,118.7669,12852.0
2020-07-30 10:00:00,128.9,129.43,128.78,129.43,9412.0,118.6748,119.1628,118.5643,119.1628,9412.0
2020-07-30 10:05:00,129.46,129.63,129.11,129.6,19486.0,119.1904,119.3469,118.8682,119.3193,19486.0
2020-07-30 10:10:00,129.63,129.77,129.42,129.77,45222.0,119.3469,119.4758,119.1536,119.4758,45222.0
2020-07-30 10:15:00,129.74,130.09,129.57,130.09,8919.0,119.4482,119.7704,119.2917,119.7704,8919.0
2020-07-30 10:20:00,129.94,130.0,129.52,129.62,8707.0,119.6323,119.6875,119.2456,119.3377,8707.0
2020-07-30 10:25:00,129.67,129.79,129.45,129.78,7917.0,119.3837,119.4942,119.1812,119.485,7917.0
2020-07-30 10:30:00,129.81,130.14,129.71,130.14,7294.0,119.5126,119.8164,119.4206,119.8164,7294.0
2020-07-30 10:35:00,130.12,130.12,129.99,130.1,9810.0,119.798,119.798,119.6783,119.7796,9810.0
2020-07-30 10:40:00,130.11,130.17,130.02,130.09,12573.0,119.7888,119.8441,119.706,119.7704,12573.0
2020-07-30 10:45:00,130.13,130.16,129.84,130.02,14404.0,119.8072,119.8349,119.5402,119.706,14404.0
2020-07-30 10:50:00,130.04,130.16,129.92,130.16,10445.0,119.7244,119.8349,119.6139,119.8349,10445.0
2020-07-30 10:55:00,130.11,130.4,130.03,130.4,6795.0,119.7888,120.0558,119.7152,120.0558,6795.0
2020-07-30 11:00:00,130.37,130.69,130.26,130.69,6167.0,120.0282,120.3228,119.9269,120.3228,6167.0
2020-07-30 11:05:00,130.73,131.02,130.66,130.99,7878.0,120.3596,120.6266,120.2952,120.599,7878.0
2020-07-30 11:10:00,131.02,131.59,131.02,131.59,9822.0,120.6266,121.1514,120.6266,121.1514,9822.0
2020-07-30 11:15:00,131.55,131.56,131.32,131.49,16149.0,121.1146,121.1238,120.9028,121.0594,16149.0
2020-07-30 11:20:00,131.51,131.56,131.38,131.46,13807.0,121.0778,121.1238,120.9581,121.0317,13807.0
2020-07-30 11:25:00,131.46,131.62,131.4,131.41,11145.0,121.0317,121.179,120.9765,120.9857,11145.0
2020-07-30 11:30:00,131.39,131.5,131.26,131.33,7701.0,120.9673,121.0686,120.8476,120.912,7701.0
2020-07-30 11:35:00,131.32,131.37,131.02,131.02,4947.0,120.9028,120.9489,120.6266,120.6266,4947.0
2020-07-30 11:40:00,130.95,131.12,130.78,130.93,5793.0,120.5622,120.7187,120.4057,120.5438,5793.0
2020-07-30 11:45:00,130.98,131.13,130.88,131.13,5217.0,120.5898,120.7279,120.4977,120.7279,5217.0
2020-07-30 11:50:00,131.09,131.21,131.05,131.08,4945.0,120.6911,120.8016,120.6543,120.6819,4945.0
2020-07-30 11:55:00,131.11,131.13,131.02,131.05,7339.0,120.7095,120.7279,120.6266,120.6543,7339.0
2020-07-30 12:00:00,131.09,131.34,131.04,131.33,8791.0,120.6911,120.9213,120.645,120.912,8791.0
2020-07-30 12:05:00,131.35,131.39,131.15,131.35,18260.0,120.9305,120.9673,120.7463,120.9305,18260.0
2020-07-30 12:10:00,131.34,131.69,131.27,131.54,83629.0,120.9213,121.2435,120.8568,121.1054,83629.0
2020-07-30 12:15:00,131.55,132.03,131.45,131.88,18995.0,121.1146,121.5565,121.0225,121.4184,18995.0
2020-07-30 12:20:00,131.88,131.96,131.67,131.72,13816.0,121.4184,121.4921,121.2251,121.2711,13816.0
2020-07-30 12:25:00,131.71,131.8,131.68,131.76,8055.0,121.2619,121.3448,121.2343,121.3079,8055.0
2020-07-30 12:30:00,131.77,132.02,131.77,131.93,7849.0,121.3171,121.5473,121.3171,121.4644,7849.0
2020-07-30 12:35:00,131.91,132.08,131.89,132.0,9405.0,121.446,121.6026,121.4276,121.5289,9405.0
2020-07-30 12:40:00,132.0,132.16,131.92,132.06,6696.0,121.5289,121.6762,121.4552,121.5841,6696.0
2020-07-30 12:45:00,132.09,132.38,132.08,132.3,6669.0,121.6118,121.8788,121.6026,121.8051,6669.0
2020-07-30 12:50:00,132.3,132.38,132.17,132.28,6800.0,121.8051,121.8788,121.6854,121.7867,6800.0
2020-07-30 12:55:00,132.28,132.31,132.01,132.15,15461.0,121.7867,121.8143,121.5381,121.667,15461.0
2020-07-30 13:00:00,132.15,132.27,132.15,132.27,6232.0,121.667,121.7775,121.667,121.7775,6232.0
2020-07-30 13:05:00,132.25,132.38,132.18,132.35,16136.0,121.7591,121.8788,121.6946,121.8511,16136.0
2020-07-30 13:10:00,132.33,132.37,132.25,132.37,17229.0,121.8327,121.8695,121.7591,121.8695,17229.0
2020-07-30 13:15:00,132.36,132.36,132.25,132.25,5953.0,121.8603,121.8603,121.7591,121.7591,5953.0
2020-07-30 13:20:00,132.2,132.2,131.85,132.0,8525.0,121.713,121.713,121.3908,121.5289,8525.0
2020-07-30 13:25:00,131.97,131.99,131.72,131.94,9438.0,121.5013,121.5197,121.2711,121.4737,9438.0
2020-07-30 13:30:00,131.93,131.96,131.84,131.96,6580.0,121.4644,121.4921,121.3816,121.4921,6580.0
2020-07-30 13:35:00,131.99,132.04,131.85,131.86,5798.0,121.5197,121.5657,121.3908,121.4,5798.0
2020-07-30 13:40:00,131.89,131.96,131.78,131.83,4712.0,121.4276,121.4921,121.3263,121.3724,4712.0
2020-07-30 13:45:00,131.84,131.92,131.82,131.87,4948.0,121.3816,121.4552,121.3632,121.4092,4948.0
2020-07-30 13:50:00,131.85,132.0,131.85,131.94,7777.0,121.3908,121.5289,121.3908,121.4737,7777.0
2020-07-30 13:55:00,131.96,132.09,131.92,131.97,9863.0,121.4921,121.6118,121.4552,121.5013,9863.0
2020-07-30 14:00:00,131.98,132.0,131.78,131.84,14755.0,121.5105,121.5289,121.3263,121.3816,14755.0
2020-07-30 14:05:00,131.87,132.06,131.82,132.03,7541.0,121.4092,121.5841,121.3632,121.5565,7541.0
2020-07-30 14:10:00,132.06,132.06,131.88,132.0,8453.0,121.5841,121.5841,121.4184,121.5289,8453.0
2020-07-30 14:15:00,131.98,132.0,131.86,131.88,9790.0,121.5105,121.5289,121.4,121.4184,9790.0
2020-07-30 14:20:00,131.86,131.91,131.81,131.81,11238.0,121.4,121.446,121.354,121.354,11238.0
2020-07-30 14:25:00,131.75,131.79,131.4,131.43,16038.0,121.2987,121.3356,120.9765,121.0041,16038.0
2020-07-30 14:30:00,131.44,131.48,130.65,130.7,56347.0,121.0133,121.0501,120.286,120.332,56347.0
2020-07-30 14:35:00,130.72,130.82,130.41,130.51,86179.0,120.3504,120.4425,120.065,120.1571,86179.0
2020-07-30 14:40:00,130.54,130.67,130.45,130.63,25807.0,120.1847,120.3044,120.1019,120.2676,25807.0
2020-07-30 14:45:00,130.68,130.91,130.68,130.69,13999.0,120.3136,120.5254,120.3136,120.3228,13999.0
2020-07-30 14:50:00,130.71,130.74,130.6,130.69,31283.0,120.3412,120.3688,120.24,120.3228,31283.0
2020-07-30 14:55:00,130.7,130.97,130.58,130.97,43627.0,120.332,120.5806,120.2215,120.5806,43627.0
2020-07-30 15:00:00,130.98,131.06,130.91,131.04,14248.0,120.5898,120.6635,120.5254,120.645,14248.0
2020-07-30 15:05:00,131.02,131.13,130.9,130.91,122115.0,120.6266,120.7279,120.5162,120.5254,122115.0
2020-07-30 15:10:00,130.88,130.91,130.65,130.73,6103.0,120.4977,120.5254,120.286,120.3596,6103.0
2020-07-30 15:15:00,130.81,130.95,130.58,130.91,7036.0,120.4333,120.5622,120.2215,120.5254,7036.0
2020-07-30 15:20:00,130.87,131.08,130.77,130.98,6220.0,120.4885,120.6819,120.3965,120.5898,6220.0
2020-07-30 15:25:00,131.0,131.0,130.65,130.72,13336.0,120.6082,120.6082,120.286,120.3504,13336.0
2020-07-30 15:30:00,130.71,130.72,130.53,130.56,15689.0,120.3412,120.3504,120.1755,120.2031,15689.0
2020-07-30 15:35:00,130.54,130.63,130.34,130.36,11356.0,120.1847,120.2676,120.0006,120.019,11356.0
2020-07-30 15:40:00,130.31,130.43,130.26,130.38,18783.0,119.973,120.0834,119.9269,120.0374,18783.0
2020-07-30 15:45:00,130.37,130.39,130.16,130.18,24570.0,120.0282,120.0466,119.8349,119.8533,24570.0
2020-07-30 15:50:00,130.16,130.2,129.96,130.02,60724.0,119.8349,119.8717,119.6507,119.706,60724.0
2020-07-30 15:55:00,130.01,130.12,129.91,129.97,120305.0,119.6968,119.798,119.6047,119.6599,120305.0
2020-07-31 09:30:00,129.57,129.69,128.63,128.84,33210.0,119.2917,119.4021,118.4262,118.6196,33210.0
2020-07-31 09:35:00,128.84,129.11,128.33,128.43,16404.0,118.6196,118.8682,118.15,118.2421,16404.0
2020-07-31 09:40:00,128.38,128.57,128.02,128.04,24811.0,118.1961,118.371,117.8646,117.883,24811.0
2020-07-31 09:45:00,128.01,128.13,127.84,128.12,21420.0,117.8554,117.9659,117.6989,117.9567,21420.0
2020-07-31 09:50:00,128.1,128.21,127.81,128.13,15032.0,117.9383,118.0395,117.6713,117.9659,15032.0
2020-07-31 09:55:00,128.16,128.5,128.09,128.34,7993.0,117.9935,118.3065,117.9291,118.1592,7993.0
2020-07-31 10:00:00,128.37,128.58,128.14,128.27,18837.0,118.1869,118.3802,117.9751,118.0948,18837.0
2020-07-31 10:05:00,128.14,128.5,128.08,128.4,22491.0,117.9751,118.3065,117.9199,118.2145,22491.0
2020-07-31 10:10:00,128.33,128.43,128.03,128.03,19798.0,118.15,118.2421,117.8738,117.8738,19798.0
2020-07-31 10:15:00,128.11,128.11,127.5,127.5,29191.0,117.9475,117.9475,117.3859,117.3859,29191.0
2020-07-31 10:20:00,127.46,127.86,127.24,127.85,17696.0,117.349,117.7173,117.1465,117.7081,17696.0
2020-07-31 10:25:00,127.84,127.84,127.33,127.38,29919.0,117.6989,117.6989,117.2294,117.2754,29919.0
2020-07-31 10:30:00,127.42,127.59,127.14,127.49,12700.0,117.3122,117.4687,117.0544,117.3767,12700.0
2020-07-31 10:35:00,127.44,127.79,127.26,127.79,19092.0,117.3306,117.6529,117.1649,117.6529,19092.0
2020-07-31 10:40:00,127.75,127.75,127.41,127.45,23495.0,117.616,117.616,117.303,117.3398,23495.0
2020-07-31 10:45:00,127.47,127.61,127.03,127.32,54388.0,117.3582,117.4871,116.9531,117.2201,54388.0
2020-07-31 10:50:00,127.31,127.4,126.95,127.19,17625.0,117.2109,117.2938,116.8795,117.1005,17625.0
2020-07-31 10:55:00,127.16,127.17,126.87,127.06,23853.0,117.0728,117.082,116.8058,116.9808,23853.0
2020-07-31 11:00:00,127.06,127.45,127.05,127.37,10642.0,116.9808,117.3398,116.9716,117.2662,10642.0
2020-07-31 11:05:00,127.31,127.37,126.97,126.99,10859.0,117.2109,117.2662,116.8979,116.9163,10859.0
2020-07-31 11:10:00,126.96,127.03,126.79,126.9,17646.0,116.8887,116.9531,116.7322,116.8335,17646.0
2020-07-31 11:15:00,126.85,127.17,126.81,127.07,11986.0,116.7874,117.082,116.7506,116.99,11986.0
2020-07-31 11:20:00,127.03,127.07,126.8,126.91,13965.0,116.9531,116.99,116.7414,116.8427,13965.0
2020-07-31 11:25:00,126.94,127.17,126.94,127.03,5512.0,116.8703,117.082,116.8703,116.9531,5512.0
2020-07-31 11:30:00,127.07,127.08,126.61,126.74,15404.0,116.99,116.9992,116.5665,116.6862,15404.0
2020-07-31 11:35:00,126.73,126.74,126.46,126.57,23799.0,116.6769,116.6862,116.4284,116.5296,23799.0
2020-07-31 11:40:00,126.55,126.9,126.48,126.75,19078.0,116.5112,116.8335,116.4468,116.6954,19078.0
2020-07-31 11:45:00,126.75,127.04,126.75,127.03,4612.0,116.6954,116.9624,116.6954,116.9531,4612.0
2020-07-31 11:50:00,127.07,127.07,126.55,126.56,4952.0,116.99,116.99,116.5112,116.5204,4952.0
2020-07-31 11:55:00,126.56,126.7,126.53,126.68,8754.0,116.5204,116.6493,116.4928,116.6309,8754.0
2020-07-31 12:00:00,126.6,126.6,126.38,126.42,7028.0,116.5573,116.5573,116.3547,116.3915,7028.0
2020-07-31 12:05:00,126.39,126.55,126.26,126.28,6418.0,116.3639,116.5112,116.2442,116.2626,6418.0
2020-07-31 12:10:00,126.29,126.48,126.28,126.46,4885.0,116.2719,116.4468,116.2626,116.4284,4885.0
2020-07-31 12:15:00,126.42,126.47,126.15,126.2,14442.0,116.3915,116.4376,116.143,116.189,14442.0
2020-07-31 12:20:00,126.23,126.37,126.21,126.32,5869.0,116.2166,116.3455,116.1982,116.2995,5869.0
2020-07-31 12:25:00,126.3,126.48,126.29,126.46,4939.0,116.2811,116.4468,116.2719,116.4284,4939.0
2020-07-31 12:30:00,126.44,126.44,126.35,126.38,9800.0,116.41,116.41,116.3271,116.3547,9800.0
2020-07-31 12:35:00,126.36,126.36,126.04,126.09,13466.0,116.3363,116.3363,116.0417,116.0877,13466.0
2020-07-31 12:40:00,126.08,126.09,125.95,126.0,5806.0,116.0785,116.0877,115.9588,116.0049,5806.0
2020-07-31 12:45:00,125.97,126.05,125.82,125.91,7000.0,115.9772,116.0509,115.8391,115.922,7000.0
2020-07-31 12:50:00,125.95,126.01,125.78,125.79,8341.0,115.9588,116.0141,115.8023,115.8115,8341.0
2020-07-31 12:55:00,125.78,125.92,125.77,125.79,7963.0,115.8023,115.9312,115.7931,115.8115,7963.0
2020-07-31 13:00:00,125.79,125.96,125.73,125.87,13052.0,115.8115,115.968,115.7563,115.8852,13052.0
2020-07-31 13:05:00,125.88,126.07,125.88,125.97,10698.0,115.8944,116.0693,115.8944,115.9772,10698.0
2020-07-31 13:10:00,125.95,125.99,125.82,125.84,8964.0,115.9588,115.9956,115.8391,115.8575,8964.0
2020-07-31 13:15:00,125.84,126.05,125.83,126.0,8322.0,115.8575,116.0509,115.8483,116.0049,8322.0
2020-07-31 13:20:00,126.02,126.11,125.92,125.97,8663.0,116.0233,116.1061,115.9312,115.9772,8663.0
2020-07-31 13:25:00,125.99,126.16,125.99,126.09,7978.0,115.9956,116.1522,115.9956,116.0877,7978.0
2020-07-31 13:30:00,126.1,126.17,126.03,126.06,9447.0,116.0969,116.1614,116.0325,116.0601,9447.0
2020-07-31 13:35:00,126.07,126.08,125.61,125.61,17295.0,116.0693,116.0785,115.6458,115.6458,17295.0
2020-07-31 13:40:00,125.61,125.72,125.55,125.68,9242.0,115.6458,115.7471,115.5906,115.7102,9242.0
2020-07-31 13:45:00,125.68,125.78,125.57,125.67,17642.0,115.7102,115.8023,115.609,115.701,17642.0
2020-07-31 13:50:00,125.7,125.87,125.7,125.75,6378.0,115.7287,115.8852,115.7287,115.7747,6378.0
2020-07-31 13:55:00,125.76,125.88,125.6,125.8,16525.0,115.7839,115.8944,115.6366,115.8207,16525.0
2020-07-31 14:00:00,125.87,126.15,125.87,126.14,14324.0,115.8852,116.143,115.8852,116.1337,14324.0
2020-07-31 14:05:00,126.12,126.28,126.09,126.26,8445.0,116.1153,116.2626,116.0877,116.2442,8445.0
2020-07-31 14:10:00,126.27,126.38,126.26,126.27,6408.0,116.2534,116.3547,116.2442,116.2534,6408.0
2020-07-31 14:15:00,126.28,126.37,126.22,126.26,16102.0,116.2626,116.3455,116.2074,116.2442,16102.0
2020-07-31 14:20:00,126.26,126.46,126.26,126.35,11869.0,116.2442,116.4284,116.2442,116.3271,11869.0
2020-07-31 14:25:00,126.34,126.53,126.34,126.53,8706.0,116.3179,116.4928,116.3179,116.4928,8706.0
2020-07-31 14:30:00,126.47,126.55,126.44,126.54,15220.0,116.4376,116.5112,116.41,116.502,15220.0
2020-07-31 14:35:00,126.53,126.74,126.53,126.6,15621.0,116.4928,116.6862,116.4928,116.5573,15621.0
2020-07-31 14:40:00,126.63,126.79,126.54,126.79,15830.0,116.5849,116.7322,116.502,116.7322,15830.0
2020-07-31 14:45:00,126.8,126.87,126.73,126.76,11146.0,116.7414,116.8058,116.6769,116.7046,11146.0
2020-07-31 14:50:00,126.76,126.91,126.76,126.87,11437.0,116.7046,116.8427,116.7046,116.8058,11437.0
2020-07-31 14:55:00,126.88,127.16,126.88,127.15,6992.0,116.815,117.0728,116.815,117.0636,6992.0
2020-07-31 15:00:00,127.18,127.19,126.97,127.1,17312.0,117.0913,117.1005,116.8979,117.0176,17312.0
2020-07-31 15:05:00,127.12,127.16,126.98,127.05,7628.0,117.036,117.0728,116.9071,116.9716,7628.0
2020-07-31 15:10:00,127.08,127.15,127.01,127.02,4833.0,116.9992,117.0636,116.9347,116.9439,4833.0
2020-07-31 15:15:00,127.02,127.29,126.91,127.29,6938.0,116.9439,117.1925,116.8427,117.1925,6938.0
2020-07-31 15:20:00,127.28,127.45,127.26,127.42,5178.0,117.1833,117.3398,117.1649,117.3122,5178.0
2020-07-31 15:25:00,127.41,127.45,127.26,127.38,7596.0,117.303,117.3398,117.1649,117.2754,7596.0
2020-07-31 15:30:00,127.39,127.47,127.23,127.23,12952.0,117.2846,117.3582,117.1373,117.1373,12952.0
2020-07-31 15:35:00,127.23,127.25,127.05,127.05,28705.0,117.1373,117.1557,116.9716,116.9716,28705.0
2020-07-31 15:40:00,127.04,127.13,126.99,127.1,33008.0,116.9624,117.0452,116.9163,117.0176,33008.0
2020-07-31 15:45:00,127.14,127.28,126.97,127.13,58915.0,117.0544,117.1833,116.8979,117.0452,58915.0
2020-07-31 15:50:00,127.24,127.27,126.97,127.0,46250.0,117.1465,117.1741,116.8979,116.9255,46250.0
2020-07-31 15:55:00,127.0,127.25,126.89,127.19,143862.0,116.9255,117.1557,116.8243,117.1005,143862.0
2020-08-03 09:30:00,127.59,127.59,126.18,126.18,34230.0,117.4687,117.4687,116.1706,116.1706,34230.0
2020-08-03 09:35:00,126.19,126.71,126.07,126.65,11310.0,116.1798,116.6585,116.0693,116.6033,11310.0
2020-08-03 09:40:00,126.71,127.12,126.61,127.03,19040.0,116.6585,117.036,116.5665,116.9531,19040.0
2020-08-03 09:45:00,126.97,127.11,126.59,127.08,9355.0,116.8979,117.0268,116.5481,116.9992,9355.0
2020-08-03 09:50:00,126.94,127.53,126.87,127.53,50032.0,116.8703,117.4135,116.8058,117.4135,50032.0
2020-08-03 09:55:00,127.49,127.49,126.6,126.77,25101.0,117.3767,117.3767,116.5573,116.7138,25101.0
2020-08-03 10:00:00,126.84,127.13,126.58,126.69,34466.0,116.7782,117.0452,116.5388,116.6401,34466.0
2020-08-03 10:05:00,126.69,127.03,126.57,126.65,37235.0,116.6401,116.9531,116.5296,116.6033,37235.0
2020-08-03 10:10:00,126.69,127.0,126.6,126.75,18904.0,116.6401,116.9255,116.5573,116.6954,18904.0
2020-08-03 10:15:00,126.71,126.85,126.49,126.51,14663.0,116.6585,116.7874,116.456,116.4744,14663.0
2020-08-03 10:20:00,126.52,126.63,126.15,126.32,10963.0,116.4836,116.5849,116.143,116.2995,10963.0
2020-08-03 10:25:00,126.32,126.4,126.07,126.18,16356.0,116.2995,116.3731,116.0693,116.1706,16356.0
2020-08-03 10:30:00,126.16,126.47,126.08,126.08,15171.0,116.1522,116.4376,116.0785,116.0785,15171.0
2020-08-03 10:35:00,126.07,126.23,125.88,125.88,18819.0,116.0693,116.2166,115.8944,115.8944,18819.0
2020-08-03 10:40:00,125.88,125.93,125.45,125.49,14672.0,115.8944,115.9404,115.4985,115.5353,14672.0
2020-08-03 10:45:00,125.42,125.9,125.41,125.87,13999.0,115.4709,115.9128,115.4617,115.8852,13999.0
2020-08-03 10:50:00,125.87,125.92,125.75,125.88,15103.0,115.8852,115.9312,115.7747,115.8944,15103.0
2020-08-03 10:55:00,125.87,125.88,125.67,125.79,14996.0,115.8852,115.8944,115.701,115.8115,14996.0
2020-08-03 11:00:00,125.82,126.54,125.82,126.5,11148.0,115.8391,116.502,115.8391,116.4652,11148.0
2020-08-03 11:05:00,126.47,126.64,126.38,126.51,21327.0,116.4376,116.5941,116.3547,116.4744,21327.0
2020-08-03 11:10:00,126.44,126.85,126.43,126.79,7425.0,116.41,116.7874,116.4007,116.7322,7425.0
2020-08-03 11:15:00,126.77,127.11,126.77,126.99,8302.0,116.7138,117.0268,116.7138,116.9163,8302.0
2020-08-03 11:20:00,127.02,127.15,126.77,126.81,6172.0,116.9439,117.0636,116.7138,116.7506,6172.0
2020-08-03 11:25:00,126.77,126.9,126.62,126.68,4499.0,116.7138,116.8335,116.5757,116.6309,4499.0
2020-08-03 11:30:00,126.65,126.95,126.65,126.83,11764.0,116.6033,116.8795,116.6033,116.769,11764.0
2020-08-03 11:35:00,126.81,126.92,126.7,126.91,11641.0,116.7506,116.8519,116.6493,116.8427,11641.0
2020-08-03 11:40:00,126.91,127.11,126.9,127.11,10461.0,116.8427,117.0268,116.8335,117.0268,10461.0
2020-08-03 11:45:00,126.96,126.96,126.82,126.89,3924.0,116.8887,116.8887,116.7598,116.8243,3924.0
2020-08-03 11:50:00,126.84,126.84,126.7,126.79,3693.0,116.7782,116.7782,116.6493,116.7322,3693.0
2020-08-03 11:55:00,126.84,126.94,126.73,126.78,8655.0,116.7782,116.8703,116.6769,116.723,8655.0
2020-08-03 12:00:00,126.78,127.01,126.78,126.93,11901.0,116.723,116.9347,116.723,116.8611,11901.0
2020-08-03 12:05:00,126.93,127.11,126.86,127.11,8507.0,116.8611,117.0268,116.7966,117.0268,8507.0
2020-08-03 12:10:00,127.16,127.52,127.11,127.41,13776.0,117.0728,117.4043,117.0268,117.303,13776.0
2020-08-03 12:15:00,127.41,127.55,127.37,127.5,5799.0,117.303,117.4319,117.2662,117.3859,5799.0
2020-08-03 12:20:00,127.48,127.58,127.47,127.47,7024.0,117.3675,117.4595,117.3582,117.3582,7024.0
2020-08-03 12:25:00,127.47,127.52,127.3,127.52,11356.0,117.3582,117.4043,117.2017,117.4043,11356.0
2020-08-03 12:30:00,127.46,127.65,127.43,127.64,11618.0,117.349,117.524,117.3214,117.5148,11618.0
2020-08-03 12:35:00,127.64,127.64,127.43,127.48,5756.0,117.5148,117.5148,117.3214,117.3675,5756.0
2020-08-03 12:40:00,127.48,127.63,127.42,127.58,9218.0,117.3675,117.5056,117.3122,117.4595,9218.0
2020-08-03 12:45:00,127.59,127.63,127.54,127.6,5608.0,117.4687,117.5056,117.4227,117.4779,5608.0
2020-08-03 12:50:00,127.53,127.6,127.46,127.6,4656.0,117.4135,117.4779,117.349,117.4779,4656.0
2020-08-03 12:55:00,127.57,127.58,127.4,127.42,4525.0,117.4503,117.4595,117.2938,117.3122,4525.0
2020-08-03 13:00:00,127.45,127.51,127.31,127.37,6249.0,117.3398,117.3951,117.2109,117.2662,6249.0
2020-08-03 13:05:00,127.39,127.39,127.28,127.3,2533.0,117.2846,117.2846,117.1833,117.2017,2533.0
2020-08-03 13:10:00,127.31,127.38,127.27,127.3,4022.0,117.2109,117.2754,117.1741,117.2017,4022.0
2020-08-03 13:15:00,127.28,127.34,127.18,127.18,3823.0,117.1833,117.2386,117.0913,117.0913,3823.0
2020-08-03 13:20:00,127.14,127.26,127.11,127.26,8458.0,117.0544,117.1649,117.0268,117.1649,8458.0
2020-08-03 13:25:00,127.27,127.39,127.2,127.27,34505.0,117.1741,117.2846,117.1097,117.1741,34505.0
2020-08-03 13:30:00,127.27,127.38,127.26,127.29,4914.0,117.1741,117.2754,117.1649,117.1925,4914.0
2020-08-03 13:35:00,127.29,127.38,127.21,127.34,9017.0,117.1925,117.2754,117.1189,117.2386,9017.0
2020-08-03 13:40:00,127.35,127.43,127.17,127.43,5822.0,117.2478,117.3214,117.082,117.3214,5822.0
2020-08-03 13:45:00,127.45,127.45,127.31,127.34,2450.0,117.3398,117.3398,117.2109,117.2386,2450.0
2020-08-03 13:50:00,127.37,127.54,127.33,127.52,4945.0,117.2662,117.4227,117.2294,117.4043,4945.0
2020-08-03 13:55:00,127.54,127.56,127.47,127.52,6600.0,117.4227,117.4411,117.3582,117.4043,6600.0
2020-08-03 14:00:00,127.53,127.55,127.36,127.4,10640.0,117.4135,117.4319,117.257,117.2938,10640.0
2020-08-03 14:05:00,127.38,127.38,127.28,127.33,4953.0,117.2754,117.2754,117.1833,117.2294,4953.0
2020-08-03 14:10:00,127.33,127.33,127.16,127.19,3109.0,117.2294,117.2294,117.0728,117.1005,3109.0
2020-08-03 14:15:00,127.22,127.33,127.22,127.3,6387.0,117.1281,117.2294,117.1281,117.2017,6387.0
2020-08-03 14:20:00,127.33,127.39,127.28,127.35,4029.0,117.2294,117.2846,117.1833,117.2478,4029.0
2020-08-03 14:25:00,127.35,127.4,127.29,127.3,6213.0,117.2478,117.2938,117.1925,117.2017,6213.0
2020-08-03 14:30:00,127.32,127.36,127.18,127.21,5671.0,117.2201,117.257,117.0913,117.1189,5671.0
2020-08-03 14:35:00,127.19,127.37,127.12,127.12,8126.0,117.1005,117.2662,117.036,117.036,8126.0
2020-08-03 14:40:00,127.14,127.23,127.13,127.21,7407.0,117.0544,117.1373,117.0452,117.1189,7407.0
2020-08-03 14:45:00,127.18,127.21,127.12,127.18,4450.0,117.0913,117.1189,117.036,117.0913,4450.0
2020-08-03 14:50:00,127.16,127.17,127.1,127.15,5720.0,117.0728,117.082,117.0176,117.0636,5720.0
2020-08-03 14:55:00,127.15,127.18,127.08,127.18,9631.0,117.0636,117.0913,116.9992,117.0913,9631.0
2020-08-03 15:00:00,127.19,127.26,127.11,127.14,7315.0,117.1005,117.1649,117.0268,117.0544,7315.0
2020-08-03 15:05:00,127.15,127.37,127.15,127.35,7833.0,117.0636,117.2662,117.0636,117.2478,7833.0
2020-08-03 15:10:00,127.37,127.4,127.26,127.29,15621.0,117.2662,117.2938,117.1649,117.1925,15621.0
2020-08-03 15:15:00,127.29,127.4,127.21,127.3,13044.0,117.1925,117.2938,117.1189,117.2017,13044.0
2020-08-03 15:20:00,127.32,127.34,127.24,127.25,14898.0,117.2201,117.2386,117.1465,117.1557,14898.0
2020-08-03 15:25:00,127.26,127.31,127.19,127.2,10258.0,117.1649,117.2109,117.1005,117.1097,10258.0
2020-08-03 15:30:00,127.2,127.24,126.9,126.9,22649.0,117.1097,117.1465,116.8335,116.8335,22649.0
2020-08-03 15:35:00,126.91,126.92,126.81,126.86,24671.0,116.8427,116.8519,116.7506,116.7966,24671.0
2020-08-03 15:40:00,126.86,126.88,126.79,126.83,36573.0,116.7966,116.815,116.7322,116.769,36573.0
2020-08-03 15:45:00,126.83,126.84,126.54,126.6,36979.0,116.769,116.7782,116.502,116.5573,36979.0
2020-08-03 15:50:00,126.59,126.68,126.49,126.66,89698.0,116.5481,116.6309,116.456,116.6125,89698.0
2020-08-03 15:55:00,126.67,126.67,126.29,126.5,124041.0,116.6217,116.6217,116.2719,116.4652,124041.0
2020-08-04 09:30:00,125.81,126.56,124.93,125.15,47803.0,115.8299,116.5204,115.0197,115.2223,47803.0
2020-08-04 09:35:00,125.02,125.83,125.02,125.71,32194.0,115.1026,115.8483,115.1026,115.7379,32194.0
2020-08-04 09:40:00,125.62,125.63,124.93,124.98,19748.0,115.655,115.6642,115.0197,115.0658,19748.0
2020-08-04 09:45:00,125.01,125.22,124.81,124.88,13047.0,115.0934,115.2867,114.9093,114.9737,13047.0
2020-08-04 09:50:00,124.97,125.12,124.67,124.67,12406.0,115.0566,115.1947,114.7804,114.7804,12406.0
2020-08-04 09:55:00,124.74,125.27,124.64,125.27,24283.0,114.8448,115.3328,114.7527,115.3328,24283.0
2020-08-04 10:00:00,125.17,125.25,124.99,125.19,19431.0,115.2407,115.3144,115.075,115.2591,19431.0
2020-08-04 10:05:00,125.21,125.31,124.79,125.31,17394.0,115.2775,115.3696,114.8908,115.3696,17394.0
2020-08-04 10:10:00,125.27,125.46,125.22,125.26,15296.0,115.3328,115.5077,115.2867,115.3236,15296.0
2020-08-04 10:15:00,125.26,125.43,125.06,125.06,21842.0,115.3236,115.4801,115.1394,115.1394,21842.0
2020-08-04 10:20:00,125.04,125.04,124.72,124.81,19175.0,115.121,115.121,114.8264,114.9093,19175.0
2020-08-04 10:25:00,124.86,125.02,124.73,124.79,30885.0,114.9553,115.1026,114.8356,114.8908,30885.0
2020-08-04 10:30:00,124.73,124.76,124.56,124.65,32063.0,114.8356,114.8632,114.6791,114.7619,32063.0
2020-08-04 10:35:00,124.62,124.68,124.42,124.5,33185.0,114.7343,114.7896,114.5502,114.6238,33185.0
2020-08-04 10:40:00,124.54,124.66,124.22,124.32,22183.0,114.6607,114.7712,114.3661,114.4581,22183.0
2020-08-04 10:45:00,124.36,124.55,124.33,124.49,22913.0,114.495,114.6699,114.4673,114.6146,22913.0
2020-08-04 10:50:00,124.5,124.82,124.5,124.79,25830.0,114.6238,114.9185,114.6238,114.8908,25830.0
2020-08-04 10:55:00,124.79,125.12,124.7,125.12,19254.0,114.8908,115.1947,114.808,115.1947,19254.0
2020-08-04 11:00:00,125.16,125.53,125.12,125.37,25575.0,115.2315,115.5721,115.1947,115.4248,25575.0
2020-08-04 11:05:00,125.41,125.66,125.38,125.41,19130.0,115.4617,115.6918,115.434,115.4617,19130.0
2020-08-04 11:10:00,125.42,125.7,125.35,125.67,12077.0,115.4709,115.7287,115.4064,115.701,12077.0
2020-08-04 11:15:00,125.68,125.8,125.38,125.4,15449.0,115.7102,115.8207,115.434,115.4525,15449.0
2020-08-04 11:20:00,125.32,125.45,125.26,125.33,15472.0,115.3788,115.4985,115.3236,115.388,15472.0
2020-08-04 11:25:00,125.36,125.76,125.36,125.73,11150.0,115.4156,115.7839,115.4156,115.7563,11150.0
2020-08-04 11:30:00,125.73,125.75,125.53,125.58,8903.0,115.7563,115.7747,115.5721,115.6182,8903.0
2020-08-04 11:35:00,125.57,125.58,125.42,125.47,24308.0,115.609,115.6182,115.4709,115.5169,24308.0
2020-08-04 11:40:00,125.46,125.73,125.43,125.66,8709.0,115.5077,115.7563,115.4801,115.6918,8709.0
2020-08-04 11:45:00,125.64,125.82,125.61,125.67,11748.0,115.6734,115.8391,115.6458,115.701,11748.0
2020-08-04 11:50:00,125.7,125.79,125.59,125.62,18368.0,115.7287,115.8115,115.6274,115.655,18368.0
2020-08-04 11:55:00,125.65,125.67,125.44,125.45,2500.0,115.6826,115.701,115.4893,115.4985,2500.0
2020-08-04 12:00:00,125.44,125.52,125.34,125.35,7362.0,115.4893,115.5629,115.3972,115.4064,7362.0
2020-08-04 12:05:00,125.35,125.39,125.26,125.3,5241.0,115.4064,115.4432,115.3236,115.3604,5241.0
2020-08-04 12:10:00,125.31,125.32,125.14,125.24,5250.0,115.3696,115.3788,115.2131,115.3051,5250.0
2020-08-04 12:15:00,125.22,125.26,125.12,125.13,5918.0,115.2867,115.3236,115.1947,115.2039,5918.0
2020-08-04 12:20:00,125.13,125.21,125.05,125.21,5403.0,115.2039,115.2775,115.1302,115.2775,5403.0
2020-08-04 12:25:00,125.26,125.34,125.17,125.18,5109.0,115.3236,115.3972,115.2407,115.2499,5109.0
2020-08-04 12:30:00,125.19,125.2,124.96,124.96,6970.0,115.2591,115.2683,115.0474,115.0474,6970.0
2020-08-04 12:35:00,124.95,125.01,124.88,124.88,6157.0,115.0381,115.0934,114.9737,114.9737,6157.0
2020-08-04 12:40:00,124.89,125.09,124.86,125.01,8201.0,114.9829,115.167,114.9553,115.0934,8201.0
2020-08-04 12:45:00,125.01,125.06,124.9,124.91,2493.0,115.0934,115.1394,114.9921,115.0013,2493.0
2020-08-04 12:50:00,124.9,124.96,124.88,124.93,7517.0,114.9921,115.0474,114.9737,115.0197,7517.0
2020-08-04 12:55:00,124.92,124.95,124.88,124.88,3233.0,115.0105,115.0381,114.9737,114.9737,3233.0
2020-08-04 13:00:00,124.88,124.89,124.51,124.58,15526.0,114.9737,114.9829,114.6331,114.6975,15526.0
2020-08-04 13:05:00,124.58,124.61,124.46,124.49,22307.0,114.6975,114.7251,114.587,114.6146,22307.0
2020-08-04 13:10:00,124.49,124.55,124.39,124.44,12902.0,114.6146,114.6699,114.5226,114.5686,12902.0
2020-08-04 13:15:00,124.47,124.47,124.23,124.32,15130.0,114.5962,114.5962,114.3753,114.4581,15130.0
2020-08-04 13:20:00,124.29,124.38,124.28,124.34,6987.0,114.4305,114.5134,114.4213,114.4765,6987.0
2020-08-04 13:25:00,124.34,124.45,124.3,124.38,14163.0,114.4765,114.5778,114.4397,114.5134,14163.0
2020-08-04 13:30:00,124.38,124.42,124.28,124.38,10999.0,114.5134,114.5502,114.4213,114.5134,10999.0
2020-08-04 13:35:00,124.36,124.37,124.19,124.2,10527.0,114.495,114.5042,114.3384,114.3476,10527.0
2020-08-04 13:40:00,124.17,124.17,124.09,124.13,7361.0,114.32,114.32,114.2464,114.2832,7361.0
2020-08-04 13:45:00,124.1,124.19,124.1,124.16,6417.0,114.2556,114.3384,114.2556,114.3108,6417.0
2020-08-04 13:50:00,124.18,124.21,124.14,124.2,6282.0,114.3292,114.3569,114.2924,114.3476,6282.0
2020-08-04 13:55:00,124.2,124.41,124.2,124.41,9057.0,114.3476,114.541,114.3476,114.541,9057.0
2020-08-04 14:00:00,124.42,124.45,124.29,124.33,23568.0,114.5502,114.5778,114.4305,114.4673,23568.0
2020-08-04 14:05:00,124.32,124.45,124.32,124.36,7651.0,114.4581,114.5778,114.4581,114.495,7651.0
2020-08-04 14:10:00,124.34,124.51,124.33,124.5,12193.0,114.4765,114.6331,114.4673,114.6238,12193.0
2020-08-04 14:15:00,124.5,124.78,124.44,124.72,4793.0,114.6238,114.8816,114.5686,114.8264,4793.0
2020-08-04 14:20:00,124.75,124.89,124.68,124.78,10638.0,114.854,114.9829,114.7896,114.8816,10638.0
2020-08-04 14:25:00,124.77,124.86,124.6,124.6,9314.0,114.8724,114.9553,114.7159,114.7159,9314.0
2020-08-04 14:30:00,124.58,124.58,124.42,124.5,16881.0,114.6975,114.6975,114.5502,114.6238,16881.0
2020-08-04 14:35:00,124.52,124.58,124.42,124.44,11980.0,114.6423,114.6975,114.5502,114.5686,11980.0
2020-08-04 14:40:00,124.43,124.56,124.25,124.3,23964.0,114.5594,114.6791,114.3937,114.4397,23964.0
2020-08-04 14:45:00,124.29,124.58,124.29,124.49,13504.0,114.4305,114.6975,114.4305,114.6146,13504.0
2020-08-04 14:50:00,124.42,124.69,124.42,124.69,6449.0,114.5502,114.7988,114.5502,114.7988,6449.0
2020-08-04 14:55:00,124.67,124.75,124.54,124.75,6025.0,114.7804,114.854,114.6607,114.854,6025.0
2020-08-04 15:00:00,124.69,124.75,124.65,124.7,7430.0,114.7988,114.854,114.7619,114.808,7430.0
2020-08-04 15:05:00,124.71,124.71,124.61,124.63,8630.0,114.8172,114.8172,114.7251,114.7435,8630.0
2020-08-04 15:10:00,124.66,124.71,124.6,124.65,8794.0,114.7712,114.8172,114.7159,114.7619,8794.0
2020-08-04 15:15:00,124.66,124.72,124.59,124.64,11520.0,114.7712,114.8264,114.7067,114.7527,11520.0
2020-08-04 15:20:00,124.62,124.7,124.6,124.69,5811.0,114.7343,114.808,114.7159,114.7988,5811.0
2020-08-04 15:25:00,124.68,124.86,124.67,124.79,10197.0,114.7896,114.9553,114.7804,114.8908,10197.0
2020-08-04 15:30:00,124.79,124.79,124.58,124.65,15416.0,114.8908,114.8908,114.6975,114.7619,15416.0
2020-08-04 15:35:00,124.66,124.72,124.63,124.67,17210.0,114.7712,114.8264,114.7435,114.7804,17210.0
2020-08-04 15:40:00,124.67,124.69,124.55,124.55,19064.0,114.7804,114.7988,114.6699,114.6699,19064.0
2020-08-04 15:45:00,124.55,124.7,124.51,124.7,28667.0,114.6699,114.808,114.6331,114.808,28667.0
2020-08-04 15:50:00,124.73,124.82,124.51,124.56,35701.0,114.8356,114.9185,114.6331,114.6791,35701.0
2020-08-04 15:55:00,124.56,124.78,124.52,124.77,74609.0,114.6791,114.8816,114.6423,114.8724,74609.0
2020-08-05 09:30:00,125.82,126.13,125.6,125.6,30724.0,115.8391,116.1245,115.6366,115.6366,30724.0
2020-08-05 09:35:00,125.64,126.38,125.64,126.32,28954.0,115.6734,116.3547,115.6734,116.2995,28954.0
2020-08-05 09:40:00,126.4,127.09,126.4,127.01,10924.0,116.3731,117.0084,116.3731,116.9347,10924.0
2020-08-05 09:45:00,127.12,127.25,126.35,126.35,13336.0,117.036,117.1557,116.3271,116.3271,13336.0
2020-08-05 09:50:00,126.28,126.41,126.06,126.22,8802.0,116.2626,116.3823,116.0601,116.2074,8802.0
2020-08-05 09:55:00,126.15,126.18,125.78,125.81,11572.0,116.143,116.1706,115.8023,115.8299,11572.0
2020-08-05 10:00:00,125.86,126.11,125.85,126.01,19555.0,115.876,116.1061,115.8668,116.0141,19555.0
2020-08-05 10:05:00,126.04,126.23,125.97,126.15,16303.0,116.0417,116.2166,115.9772,116.143,16303.0
2020-08-05 10:10:00,126.13,126.34,125.94,125.94,11499.0,116.1245,116.3179,115.9496,115.9496,11499.0
2020-08-05 10:15:00,125.96,125.98,125.84,125.95,7843.0,115.968,115.9864,115.8575,115.9588,7843.0
2020-08-05 10:20:00,125.9,126.19,125.83,125.93,8078.0,115.9128,116.1798,115.8483,115.9404,8078.0
2020-08-05 10:25:00,125.93,126.03,125.69,125.69,6405.0,115.9404,116.0325,115.7194,115.7194,6405.0
2020-08-05 10:30:00,125.7,126.1,125.7,126.08,6093.0,115.7287,116.0969,115.7287,116.0785,6093.0
2020-08-05 10:35:00,126.04,126.18,125.91,126.06,8430.0,116.0417,116.1706,115.922,116.0601,8430.0
2020-08-05 10:40:00,126.05,126.29,125.96,126.18,12451.0,116.0509,116.2719,115.968,116.1706,12451.0
2020-08-05 10:45:00,126.13,126.54,126.11,126.54,3887.0,116.1245,116.502,116.1061,116.502,3887.0
2020-08-05 10:50:00,126.56,126.6,126.27,126.3,7434.0,116.5204,116.5573,116.2534,116.2811,7434.0
2020-08-05 10:55:00,126.32,126.54,126.31,126.37,5729.0,116.2995,116.502,116.2903,116.3455,5729.0
2020-08-05 11:00:00,126.41,126.65,126.41,126.47,7762.0,116.3823,116.6033,116.3823,116.4376,7762.0
2020-08-05 11:05:00,126.45,126.74,126.44,126.71,6743.0,116.4192,116.6862,116.41,116.6585,6743.0
2020-08-05 11:10:00,126.7,126.8,126.56,126.62,9980.0,116.6493,116.7414,116.5204,116.5757,9980.0
2020-08-05 11:15:00,126.61,126.84,126.59,126.75,5913.0,116.5665,116.7782,116.5481,116.6954,5913.0
2020-08-05 11:20:00,126.72,127.01,126.69,126.85,18070.0,116.6677,116.9347,116.6401,116.7874,18070.0
2020-08-05 11:25:00,126.85,127.0,126.74,126.9,5805.0,116.7874,116.9255,116.6862,116.8335,5805.0
2020-08-05 11:30:00,126.92,126.92,126.79,126.91,9039.0,116.8519,116.8519,116.7322,116.8427,9039.0
2020-08-05 11:35:00,126.89,126.91,126.65,126.72,12802.0,116.8243,116.8427,116.6033,116.6677,12802.0
2020-08-05 11:40:00,126.71,126.73,126.43,126.65,9031.0,116.6585,116.6769,116.4007,116.6033,9031.0
2020-08-05 11:45:00,126.68,126.72,126.56,126.61,9768.0,116.6309,116.6677,116.5204,116.5665,9768.0
2020-08-05 11:50:00,126.61,126.62,126.45,126.6,13588.0,116.5665,116.5757,116.4192,116.5573,13588.0
2020-08-05 11:55:00,126.59,126.63,126.45,126.5,12687.0,116.5481,116.5849,116.4192,116.4652,12687.0
2020-08-05 12:00:00,126.51,126.65,126.47,126.54,5843.0,116.4744,116.6033,116.4376,116.502,5843.0
2020-08-05 12:05:00,126.51,126.61,126.47,126.6,4177.0,116.4744,116.5665,116.4376,116.5573,4177.0
2020-08-05 12:10:00,126.61,126.63,126.56,126.56,4769.0,116.5665,116.5849,116.5204,116.5204,4769.0
2020-08-05 12:15:00,126.58,126.65,126.49,126.53,11299.0,116.5388,116.6033,116.456,116.4928,11299.0
2020-08-05 12:20:00,126.5,126.53,126.45,126.48,8207.0,116.4652,116.4928,116.4192,116.4468,8207.0
2020-08-05 12:25:00,126.46,126.47,126.35,126.4,6476.0,116.4284,116.4376,116.3271,116.3731,6476.0
2020-08-05 12:30:00,126.41,126.51,126.38,126.46,4825.0,116.3823,116.4744,116.3547,116.4284,4825.0
2020-08-05 12:35:00,126.48,126.64,126.46,126.59,5599.0,116.4468,116.5941,116.4284,116.5481,5599.0
2020-08-05 12:40:00,126.6,126.72,126.6,126.7,8405.0,116.5573,116.6677,116.5573,116.6493,8405.0
2020-08-05 12:45:00,126.72,126.73,126.6,126.72,3512.0,116.6677,116.6769,116.5573,116.6677,3512.0
2020-08-05 12:50:00,126.73,126.8,126.66,126.69,4967.0,116.6769,116.7414,116.6125,116.6401,4967.0
2020-08-05 12:55:00,126.68,126.81,126.65,126.77,5753.0,116.6309,116.7506,116.6033,116.7138,5753.0
2020-08-05 13:00:00,126.78,126.78,126.63,126.71,3125.0,116.723,116.723,116.5849,116.6585,3125.0
2020-08-05 13:05:00,126.71,126.71,126.63,126.65,3008.0,116.6585,116.6585,116.5849,116.6033,3008.0
2020-08-05 13:10:00,126.67,126.73,126.64,126.72,5476.0,116.6217,116.6769,116.5941,116.6677,5476.0
2020-08-05 13:15:00,126.7,126.87,126.7,126.87,12864.0,116.6493,116.8058,116.6493,116.8058,12864.0
2020-08-05 13:20:00,126.85,126.86,126.74,126.84,8127.0,116.7874,116.7966,116.6862,116.7782,8127.0
2020-08-05 13:25:00,126.85,126.97,126.85,126.94,5434.0,116.7874,116.8979,116.7874,116.8703,5434.0
2020-08-05 13:30:00,126.92,126.92,126.78,126.79,2800.0,116.8519,116.8519,116.723,116.7322,2800.0
2020-08-05 13:35:00,126.76,126.85,126.76,126.78,7329.0,116.7046,116.7874,116.7046,116.723,7329.0
2020-08-05 13:40:00,126.74,126.78,126.7,126.71,3894.0,116.6862,116.723,116.6493,116.6585,3894.0
2020-08-05 13:45:00,126.7,126.82,126.7,126.75,9560.0,116.6493,116.7598,116.6493,116.6954,9560.0
2020-08-05 13:50:00,126.76,126.76,126.64,126.65,5804.0,116.7046,116.7046,116.5941,116.6033,5804.0
2020-08-05 13:55:00,126.64,126.69,126.57,126.69,7576.0,116.5941,116.6401,116.5296,116.6401,7576.0
2020-08-05 14:00:00,126.69,126.8,126.68,126.77,8272.0,116.6401,116.7414,116.6309,116.7138,8272.0
2020-08-05 14:05:00,126.77,126.87,126.77,126.84,8934.0,116.7138,116.8058,116.7138,116.7782,8934.0
2020-08-05 14:10:00,126.85,127.02,126.83,127.0,13712.0,116.7874,116.9439,116.769,116.9255,13712.0
2020-08-05 14:15:00,126.98,127.04,126.94,126.95,10125.0,116.9071,116.9624,116.8703,116.8795,10125.0
2020-08-05 14:20:00,126.93,127.04,126.9,127.02,9639.0,116.8611,116.9624,116.8335,116.9439,9639.0
2020-08-05 14:25:00,127.02,127.05,126.93,127.0,14266.0,116.9439,116.9716,116.8611,116.9255,14266.0
2020-08-05 14:30:00,127.04,127.08,126.92,126.93,8492.0,116.9624,116.9992,116.8519,116.8611,8492.0
2020-08-05 14:35:00,126.91,126.97,126.88,126.9,7788.0,116.8427,116.8979,116.815,116.8335,7788.0
2020-08-05 14:40:00,126.9,126.92,126.77,126.77,9963.0,116.8335,116.8519,116.7138,116.7138,9963.0
2020-08-05 14:45:00,126.78,126.79,126.58,126.61,12022.0,116.723,116.7322,116.5388,116.5665,12022.0
2020-08-05 14:50:00,126.63,126.66,126.59,126.6,8564.0,116.5849,116.6125,116.5481,116.5573,8564.0
2020-08-05 14:55:00,126.61,126.71,126.47,126.49,7858.0,116.5665,116.6585,116.4376,116.456,7858.0
2020-08-05 15:00:00,126.5,126.52,126.46,126.48,12374.0,116.4652,116.4836,116.4284,116.4468,12374.0
2020-08-05 15:05:00,126.5,126.61,126.43,126.47,12177.0,116.4652,116.5665,116.4007,116.4376,12177.0
2020-08-05 15:10:00,126.41,126.41,126.3,126.32,4652.0,116.3823,116.3823,116.2811,116.2995,4652.0
2020-08-05 15:15:00,126.32,126.48,126.27,126.41,6958.0,116.2995,116.4468,116.2534,116.3823,6958.0
2020-08-05 15:20:00,126.43,126.58,126.43,126.54,14571.0,116.4007,116.5388,116.4007,116.502,14571.0
2020-08-05 15:25:00,126.57,126.6,126.39,126.39,8723.0,116.5296,116.5573,116.3639,116.3639,8723.0
2020-08-05 15:30:00,126.41,126.47,126.34,126.46,10213.0,116.3823,116.4376,116.3179,116.4284,10213.0
2020-08-05 15:35:00,126.46,126.46,126.29,126.3,12766.0,116.4284,116.4284,116.2719,116.2811,12766.0
2020-08-05 15:40:00,126.31,126.36,126.1,126.11,23488.0,116.2903,116.3363,116.0969,116.1061,23488.0
2020-08-05 15:45:00,126.1,126.31,126.02,126.02,15609.0,116.0969,116.2903,116.0233,116.0233,15609.0
2020-08-05 15:50:00,125.99,126.17,125.96,126.1,53788.0,115.9956,116.1614,115.968,116.0969,53788.0
2020-08-05 15:55:00,126.1,126.1,125.62,125.67,199095.0,116.0969,116.0969,115.655,115.701,199095.0
2020-08-06 09:30:00,124.98,125.2,124.09,124.85,39630.0,115.0658,115.2683,114.2464,114.9461,39630.0
2020-08-06 09:35:00,124.81,125.12,124.52,124.86,10060.0,114.9093,115.1947,114.6423,114.9553,10060.0
2020-08-06 09:40:00,124.67,125.09,124.63,125.08,7458.0,114.7804,115.167,114.7435,115.1578,7458.0
2020-08-06 09:45:00,125.16,125.53,124.97,125.5,11224.0,115.2315,115.5721,115.0566,115.5445,11224.0
2020-08-06 09:50:00,125.45,125.69,125.32,125.61,7818.0,115.4985,115.7194,115.3788,115.6458,7818.0
2020-08-06 09:55:00,125.51,125.93,125.51,125.9,9225.0,115.5537,115.9404,115.5537,115.9128,9225.0
2020-08-06 10:00:00,125.94,126.46,125.92,126.27,14151.0,115.9496,116.4284,115.9312,116.2534,14151.0
2020-08-06 10:05:00,126.36,126.42,126.1,126.25,9362.0,116.3363,116.3915,116.0969,116.235,9362.0
2020-08-06 10:10:00,126.38,126.51,126.3,126.46,8168.0,116.3547,116.4744,116.2811,116.4284,8168.0
2020-08-06 10:15:00,126.49,126.87,126.49,126.84,11179.0,116.456,116.8058,116.456,116.7782,11179.0
2020-08-06 10:20:00,126.8,126.99,126.77,126.95,11915.0,116.7414,116.9163,116.7138,116.8795,11915.0
2020-08-06 10:25:00,126.99,127.37,126.92,127.25,12449.0,116.9163,117.2662,116.8519,117.1557,12449.0
2020-08-06 10:30:00,127.3,127.56,127.05,127.08,11543.0,117.2017,117.4411,116.9716,116.9992,11543.0
2020-08-06 10:35:00,127.09,127.1,126.39,126.55,14804.0,117.0084,117.0176,116.3639,116.5112,14804.0
2020-08-06 10:40:00,126.49,126.72,126.31,126.48,20955.0,116.456,116.6677,116.2903,116.4468,20955.0
2020-08-06 10:45:00,126.48,126.71,126.35,126.61,9890.0,116.4468,116.6585,116.3271,116.5665,9890.0
2020-08-06 10:50:00,126.61,126.84,126.45,126.82,7886.0,116.5665,116.7782,116.4192,116.7598,7886.0
2020-08-06 10:55:00,126.8,126.88,126.64,126.78,4796.0,116.7414,116.815,116.5941,116.723,4796.0
2020-08-06 11:00:00,126.72,126.73,126.51,126.58,7375.0,116.6677,116.6769,116.4744,116.5388,7375.0
2020-08-06 11:05:00,126.6,126.78,126.5,126.58,6279.0,116.5573,116.723,116.4652,116.5388,6279.0
2020-08-06 11:10:00,126.56,126.57,126.38,126.38,6231.0,116.5204,116.5296,116.3547,116.3547,6231.0
2020-08-06 11:15:00,126.41,126.56,126.29,126.3,5157.0,116.3823,116.5204,116.2719,116.2811,5157.0
2020-08-06 11:20:00,126.3,126.51,126.28,126.47,9473.0,116.2811,116.4744,116.2626,116.4376,9473.0
2020-08-06 11:25:00,126.49,126.49,126.33,126.35,10120.0,116.456,116.456,116.3087,116.3271,10120.0
2020-08-06 11:30:00,126.32,126.4,126.19,126.19,23622.0,116.2995,116.3731,116.1798,116.1798,23622.0
2020-08-06 11:35:00,126.2,126.45,126.18,126.26,11504.0,116.189,116.4192,116.1706,116.2442,11504.0
2020-08-06 11:40:00,126.29,126.38,126.13,126.15,10943.0,116.2719,116.3547,116.1245,116.143,10943.0
2020-08-06 11:45:00,126.15,126.39,126.04,126.39,6756.0,116.143,116.3639,116.0417,116.3639,6756.0
2020-08-06 11:50:00,126.34,126.39,126.24,126.31,4364.0,116.3179,116.3639,116.2258,116.2903,4364.0
2020-08-06 11:55:00,126.33,126.5,126.33,126.44,18263.0,116.3087,116.4652,116.3087,116.41,18263.0
2020-08-06 12:00:00,126.48,126.67,126.48,126.62,9052.0,116.4468,116.6217,116.4468,116.5757,9052.0
2020-08-06 12:05:00,126.6,126.6,126.31,126.39,4004.0,116.5573,116.5573,116.2903,116.3639,4004.0
2020-08-06 12:10:00,126.36,126.59,126.36,126.59,5272.0,116.3363,116.5481,116.3363,116.5481,5272.0
2020-08-06 12:15:00,126.54,126.59,126.33,126.35,8307.0,116.502,116.5481,116.3087,116.3271,8307.0
2020-08-06 12:20:00,126.4,126.4,126.19,126.36,15891.0,116.3731,116.3731,116.1798,116.3363,15891.0
2020-08-06 12:25:00,126.39,126.65,126.32,126.56,11240.0,116.3639,116.6033,116.2995,116.5204,11240.0
2020-08-06 12:30:00,126.57,126.67,126.54,126.59,6751.0,116.5296,116.6217,116.502,116.5481,6751.0
2020-08-06 12:35:00,126.63,126.76,126.62,126.65,3733.0,116.5849,116.7046,116.5757,116.6033,3733.0
2020-08-06 12:40:00,126.66,126.69,126.54,126.56,5784.0,116.6125,116.6401,116.502,116.5204,5784.0
2020-08-06 12:45:00,126.57,126.62,126.42,126.43,4038.0,116.5296,116.5757,116.3915,116.4007,4038.0
2020-08-06 12:50:00,126.38,126.59,126.37,126.4,6273.0,116.3547,116.5481,116.3455,116.3731,6273.0
2020-08-06 12:55:00,126.42,126.52,126.37,126.43,4515.0,116.3915,116.4836,116.3455,116.4007,4515.0
2020-08-06 13:00:00,126.45,126.53,126.41,126.49,11287.0,116.4192,116.4928,116.3823,116.456,11287.0
2020-08-06 13:05:00,126.49,126.53,126.35,126.35,9773.0,116.456,116.4928,116.3271,116.3271,9773.0
2020-08-06 13:10:00,126.35,126.52,126.35,126.37,5627.0,116.3271,116.4836,116.3271,116.3455,5627.0
2020-08-06 13:15:00,126.36,126.36,126.15,126.2,20991.0,116.3363,116.3363,116.143,116.189,20991.0
2020-08-06 13:20:00,126.26,126.33,126.23,126.3,4133.0,116.2442,116.3087,116.2166,116.2811,4133.0
2020-08-06 13:25:00,126.3,126.47,126.3,126.4,3477.0,116.2811,116.4376,116.2811,116.3731,3477.0
2020-08-06 13:30:00,126.39,126.39,126.12,126.26,14689.0,116.3639,116.3639,116.1153,116.2442,14689.0
2020-08-06 13:35:00,126.21,126.22,126.05,126.05,2996.0,116.1982,116.2074,116.0509,116.0509,2996.0
2020-08-06 13:40:00,126.06,126.35,126.06,126.35,3645.0,116.0601,116.3271,116.0601,116.3271,3645.0
2020-08-06 13:45:00,126.38,126.39,126.27,126.31,5412.0,116.3547,116.3639,116.2534,116.2903,5412.0
2020-08-06 13:50:00,126.3,126.34,126.3,126.34,1050.0,116.2811,116.3179,116.2811,116.3179,1050.0
2020-08-06 13:55:00,126.32,126.32,126.18,126.2,6294.0,116.2995,116.2995,116.1706,116.189,6294.0
2020-08-06 14:00:00,126.18,126.46,126.17,126.39,5841.0,116.1706,116.4284,116.1614,116.3639,5841.0
2020-08-06 14:05:00,126.42,126.42,126.27,126.34,4417.0,116.3915,116.3915,116.2534,116.3179,4417.0
2020-08-06 14:10:00,126.25,126.5,126.25,126.5,3773.0,116.235,116.4652,116.235,116.4652,3773.0
2020-08-06 14:15:00,126.51,126.51,126.28,126.3,12447.0,116.4744,116.4744,116.2626,116.2811,12447.0
2020-08-06 14:20:00,126.3,126.41,126.3,126.39,6412.0,116.2811,116.3823,116.2811,116.3639,6412.0
2020-08-06 14:25:00,126.35,126.42,126.26,126.37,4047.0,116.3271,116.3915,116.2442,116.3455,4047.0
2020-08-06 14:30:00,126.31,126.46,126.24,126.35,5997.0,116.2903,116.4284,116.2258,116.3271,5997.0
2020-08-06 14:35:00,126.43,126.57,126.4,126.51,3534.0,116.4007,116.5296,116.3731,116.4744,3534.0
2020-08-06 14:40:00,126.5,126.62,126.47,126.62,2963.0,116.4652,116.5757,116.4376,116.5757,2963.0
2020-08-06 14:45:00,126.61,126.64,126.55,126.61,4979.0,116.5665,116.5941,116.5112,116.5665,4979.0
2020-08-06 14:50:00,126.61,126.65,126.5,126.5,4889.0,116.5665,116.6033,116.4652,116.4652,4889.0
2020-08-06 14:55:00,126.48,126.56,126.43,126.45,4896.0,116.4468,116.5204,116.4007,116.4192,4896.0
2020-08-06 15:00:00,126.45,126.59,126.43,126.5,5380.0,116.4192,116.5481,116.4007,116.4652,5380.0
2020-08-06 15:05:00,126.51,126.58,126.47,126.48,7539.0,116.4744,116.5388,116.4376,116.4468,7539.0
2020-08-06 15:10:00,126.48,126.49,126.37,126.44,6254.0,116.4468,116.456,116.3455,116.41,6254.0
2020-08-06 15:15:00,126.43,126.58,126.43,126.56,5978.0,116.4007,116.5388,116.4007,116.5204,5978.0
2020-08-06 15:20:00,126.59,126.61,126.42,126.44,5884.0,116.5481,116.5665,116.3915,116.41,5884.0
2020-08-06 15:25:00,126.43,126.55,126.43,126.53,11324.0,116.4007,116.5112,116.4007,116.4928,11324.0
2020-08-06 15:30:00,126.52,126.56,126.23,126.43,38490.0,116.4836,116.5204,116.2166,116.4007,38490.0
2020-08-06 15:35:00,126.41,126.49,126.37,126.42,10956.0,116.3823,116.456,116.3455,116.3915,10956.0
2020-08-06 15:40:00,126.41,126.47,126.37,126.4,14939.0,116.3823,116.4376,116.3455,116.3731,14939.0
2020-08-06 15:45:00,126.39,126.42,126.28,126.29,21943.0,116.3639,116.3915,116.2626,116.2719,21943.0
2020-08-06 15:50:00,126.27,126.4,126.24,126.34,22510.0,116.2534,116.3731,116.2258,116.3179,22510.0
2020-08-06 15:55:00,126.36,126.59,126.23,126.59,73909.0,116.3363,116.5481,116.2166,116.5481,73909.0
2020-08-07 09:30:00,125.67,126.33,125.67,126.06,18828.0,115.701,116.3087,115.701,116.0601,18828.0
2020-08-07 09:35:00,126.07,126.09,125.63,125.73,3387.0,116.0693,116.0877,115.6642,115.7563,3387.0
2020-08-07 09:40:00,125.7,126.16,125.58,126.07,5019.0,115.7287,116.1522,115.6182,116.0693,5019.0
2020-08-07 09:45:00,126.07,126.16,125.98,126.0,2982.0,116.0693,116.1522,115.9864,116.0049,2982.0
2020-08-07 09:50:00,126.12,126.32,126.09,126.29,4731.0,116.1153,116.2995,116.0877,116.2719,4731.0
2020-08-07 09:55:00,126.23,126.33,126.14,126.17,6929.0,116.2166,116.3087,116.1337,116.1614,6929.0
2020-08-07 10:00:00,126.12,126.75,126.06,126.69,8112.0,116.1153,116.6954,116.0601,116.6401,8112.0
2020-08-07 10:05:00,126.72,126.85,126.62,126.68,6463.0,116.6677,116.7874,116.5757,116.6309,6463.0
2020-08-07 10:10:00,126.69,126.94,126.63,126.81,5506.0,116.6401,116.8703,116.5849,116.7506,5506.0
2020-08-07 10:15:00,126.7,126.7,126.26,126.26,3394.0,116.6493,116.6493,116.2442,116.2442,3394.0
2020-08-07 10:20:00,126.26,126.42,126.2,126.29,4721.0,116.2442,116.3915,116.189,116.2719,4721.0
2020-08-07 10:25:00,126.26,126.48,126.21,126.48,3144.0,116.2442,116.4468,116.1982,116.4468,3144.0
2020-08-07 10:30:00,126.46,126.59,126.39,126.45,17439.0,116.4284,116.5481,116.3639,116.4192,17439.0
2020-08-07 10:35:00,126.48,126.67,126.48,126.59,6587.0,116.4468,116.6217,116.4468,116.5481,6587.0
2020-08-07 10:40:00,126.68,126.72,126.59,126.66,5580.0,116.6309,116.6677,116.5481,116.6125,5580.0
2020-08-07 10:45:00,126.71,126.85,126.6,126.66,4622.0,116.6585,116.7874,116.5573,116.6125,4622.0
2020-08-07 10:50:00,126.63,126.8,126.62,126.63,5362.0,116.5849,116.7414,116.5757,116.5849,5362.0
2020-08-07 10:55:00,126.64,126.72,126.5,126.53,9306.0,116.5941,116.6677,116.4652,116.4928,9306.0
2020-08-07 11:00:00,126.52,126.82,126.52,126.82,3950.0,116.4836,116.7598,116.4836,116.7598,3950.0
2020-08-07 11:05:00,126.82,126.87,126.74,126.75,7730.0,116.7598,116.8058,116.6862,116.6954,7730.0
2020-08-07 11:10:00,126.75,126.82,126.67,126.67,4169.0,116.6954,116.7598,116.6217,116.6217,4169.0
2020-08-07 11:15:00,126.69,126.83,126.67,126.69,7158.0,116.6401,116.769,116.6217,116.6401,7158.0
2020-08-07 11:20:00,126.7,126.94,126.7,126.83,6169.0,116.6493,116.8703,116.6493,116.769,6169.0
2020-08-07 11:25:00,126.82,126.82,126.63,126.75,6491.0,116.7598,116.7598,116.5849,116.6954,6491.0
2020-08-07 11:30:00,126.74,126.95,126.71,126.93,8096.0,116.6862,116.8795,116.6585,116.8611,8096.0
2020-08-07 11:35:00,126.93,127.07,126.91,126.99,8946.0,116.8611,116.99,116.8427,116.9163,8946.0
2020-08-07 11:40:00,126.96,127.17,126.94,127.07,9930.0,116.8887,117.082,116.8703,116.99,9930.0
2020-08-07 11:45:00,127.09,127.13,126.97,127.01,7264.0,117.0084,117.0452,116.8979,116.9347,7264.0
2020-08-07 11:50:00,127.06,127.09,126.92,127.04,11244.0,116.9808,117.0084,116.8519,116.9624,11244.0
2020-08-07 11:55:00,127.04,127.08,126.98,127.07,3735.0,116.9624,116.9992,116.9071,116.99,3735.0
2020-08-07 12:00:00,127.08,127.14,126.91,127.14,13667.0,116.9992,117.0544,116.8427,117.0544,13667.0
2020-08-07 12:05:00,127.14,127.17,126.95,127.05,6979.0,117.0544,117.082,116.8795,116.9716,6979.0
2020-08-07 12:10:00,127.03,127.15,126.96,127.03,5108.0,116.9531,117.0636,116.8887,116.9531,5108.0
2020-08-07 12:15:00,127.04,127.09,126.95,126.95,3732.0,116.9624,117.0084,116.8795,116.8795,3732.0
2020-08-07 12:20:00,126.95,127.14,126.95,127.1,12193.0,116.8795,117.0544,116.8795,117.0176,12193.0
2020-08-07 12:25:00,127.1,127.41,127.1,127.38,4653.0,117.0176,117.303,117.0176,117.2754,4653.0
2020-08-07 12:30:00,127.42,127.54,127.38,127.51,4462.0,117.3122,117.4227,117.2754,117.3951,4462.0
2020-08-07 12:35:00,127.49,127.67,127.43,127.67,2838.0,117.3767,117.5424,117.3214,117.5424,2838.0
2020-08-07 12:40:00,127.68,127.9,127.64,127.9,7663.0,117.5516,117.7541,117.5148,117.7541,7663.0
2020-08-07 12:45:00,127.9,128.18,127.9,128.18,5518.0,117.7541,118.0119,117.7541,118.0119,5518.0
2020-08-07 12:50:00,128.19,128.46,128.19,128.46,9291.0,118.0211,118.2697,118.0211,118.2697,9291.0
2020-08-07 12:55:00,128.45,128.74,128.33,128.74,5895.0,118.2605,118.5275,118.15,118.5275,5895.0
2020-08-07 13:00:00,128.73,128.83,128.62,128.79,6810.0,118.5183,118.6104,118.417,118.5735,6810.0
2020-08-07 13:05:00,128.78,128.81,128.48,128.53,7705.0,118.5643,118.5919,118.2881,118.3342,7705.0
2020-08-07 13:10:00,128.54,128.93,128.48,128.9,8199.0,118.3434,118.7024,118.2881,118.6748,8199.0
2020-08-07 13:15:00,128.87,128.93,128.77,128.92,7108.0,118.6472,118.7024,118.5551,118.6932,7108.0
2020-08-07 13:20:00,128.9,129.07,128.89,129.04,5651.0,118.6748,118.8313,118.6656,118.8037,5651.0
2020-08-07 13:25:00,129.1,129.38,129.03,129.34,7705.0,118.8589,119.1167,118.7945,119.0799,7705.0
2020-08-07 13:30:00,129.33,129.49,129.08,129.11,10171.0,119.0707,119.218,118.8405,118.8682,10171.0
2020-08-07 13:35:00,129.12,129.19,129.0,129.07,7098.0,118.8774,118.9418,118.7669,118.8313,7098.0
2020-08-07 13:40:00,129.0,129.27,129.0,129.2,7978.0,118.7669,119.0155,118.7669,118.951,7978.0
2020-08-07 13:45:00,129.27,129.43,129.24,129.29,4714.0,119.0155,119.1628,118.9878,119.0339,4714.0
2020-08-07 13:50:00,129.28,129.29,128.92,128.94,4282.0,119.0247,119.0339,118.6932,118.7116,4282.0
2020-08-07 13:55:00,129.02,129.2,129.01,129.03,5215.0,118.7853,118.951,118.7761,118.7945,5215.0
2020-08-07 14:00:00,129.03,129.1,128.87,128.97,17504.0,118.7945,118.8589,118.6472,118.7393,17504.0
2020-08-07 14:05:00,128.97,128.98,128.59,128.76,6033.0,118.7393,118.7485,118.3894,118.5459,6033.0
2020-08-07 14:10:00,128.8,128.94,128.78,128.85,7319.0,118.5827,118.7116,118.5643,118.6288,7319.0
2020-08-07 14:15:00,128.83,128.88,128.62,128.71,8457.0,118.6104,118.6564,118.417,118.4999,8457.0
2020-08-07 14:20:00,128.72,128.74,128.62,128.67,11375.0,118.5091,118.5275,118.417,118.4631,11375.0
2020-08-07 14:25:00,128.64,128.81,128.55,128.71,8805.0,118.4354,118.5919,118.3526,118.4999,8805.0
2020-08-07 14:30:00,128.64,128.91,128.6,128.91,8445.0,118.4354,118.684,118.3986,118.684,8445.0
2020-08-07 14:35:00,128.91,129.0,128.84,128.94,5334.0,118.684,118.7669,118.6196,118.7116,5334.0
2020-08-07 14:40:00,128.95,129.06,128.87,129.06,9847.0,118.7208,118.8221,118.6472,118.8221,9847.0
2020-08-07 14:45:00,129.04,129.16,128.94,129.04,16555.0,118.8037,118.9142,118.7116,118.8037,16555.0
2020-08-07 14:50:00,129.02,129.03,128.91,128.92,12109.0,118.7853,118.7945,118.684,118.6932,12109.0
2020-08-07 14:55:00,128.92,129.12,128.88,129.06,12048.0,118.6932,118.8774,118.6564,118.8221,12048.0
2020-08-07 15:00:00,129.06,129.15,128.96,129.12,5833.0,118.8221,118.905,118.73,118.8774,5833.0
2020-08-07 15:05:00,129.14,129.26,129.12,129.25,3965.0,118.8958,119.0063,118.8774,118.997,3965.0
2020-08-07 15:10:00,129.2,129.21,128.89,128.93,19728.0,118.951,118.9602,118.6656,118.7024,19728.0
2020-08-07 15:15:00,128.96,129.07,128.96,128.99,4787.0,118.73,118.8313,118.73,118.7577,4787.0
2020-08-07 15:20:00,129.01,129.12,128.99,129.01,5923.0,118.7761,118.8774,118.7577,118.7761,5923.0
2020-08-07 15:25:00,129.07,129.18,129.03,129.1,6994.0,118.8313,118.9326,118.7945,118.8589,6994.0
2020-08-07 15:30:00,129.11,129.21,128.99,129.11,20592.0,118.8682,118.9602,118.7577,118.8682,20592.0
2020-08-07 15:35:00,129.09,129.41,129.09,129.4,15285.0,118.8497,119.1444,118.8497,119.1351,15285.0
2020-08-07 15:40:00,129.4,129.65,129.37,129.63,19974.0,119.1351,119.3653,119.1075,119.3469,19974.0
2020-08-07 15:45:00,129.65,130.13,129.65,130.09,40945.0,119.3653,119.8072,119.3653,119.7704,40945.0
2020-08-07 15:50:00,130.1,130.16,129.7,129.87,45026.0,119.7796,119.8349,119.4113,119.5679,45026.0
2020-08-07 15:55:00,129.89,130.04,129.82,129.95,105534.0,119.5863,119.7244,119.5218,119.6415,105534.0
2020-08-10 09:30:00,130.34,130.86,129.96,130.16,17077.0,120.0006,120.4793,119.6507,119.8349,17077.0
2020-08-10 09:35:00,130.09,130.31,129.64,129.65,12344.0,119.7704,119.973,119.3561,119.3653,12344.0
2020-08-10 09:40:00,129.78,130.11,129.6,130.11,3473.0,119.485,119.7888,119.3193,119.7888,3473.0
2020-08-10 09:45:00,130.16,130.23,129.75,130.06,4377.0,119.8349,119.8993,119.4574,119.7428,4377.0
2020-08-10 09:50:00,130.01,130.31,130.01,130.1,3864.0,119.6968,119.973,119.6968,119.7796,3864.0
2020-08-10 09:55:00,130.07,130.25,129.92,129.94,9492.0,119.752,119.9177,119.6139,119.6323,9492.0
2020-08-10 10:00:00,130.0,130.08,129.65,129.99,19168.0,119.6875,119.7612,119.3653,119.6783,19168.0
2020-08-10 10:05:00,129.96,130.06,129.74,130.06,8231.0,119.6507,119.7428,119.4482,119.7428,8231.0
2020-08-10 10:10:00,130.09,130.34,130.04,130.33,8473.0,119.7704,120.0006,119.7244,119.9914,8473.0
2020-08-10 10:15:00,130.32,130.46,130.32,130.46,4899.0,119.9822,120.1111,119.9822,120.1111,4899.0
2020-08-10 10:20:00,130.42,130.61,130.33,130.41,3904.0,120.0742,120.2492,119.9914,120.065,3904.0
2020-08-10 10:25:00,130.41,130.65,130.41,130.65,8273.0,120.065,120.286,120.065,120.286,8273.0
2020-08-10 10:30:00,130.67,130.71,130.41,130.51,10836.0,120.3044,120.3412,120.065,120.1571,10836.0
2020-08-10 10:35:00,130.4,130.56,130.38,130.5,16621.0,120.0558,120.2031,120.0374,120.1479,16621.0
2020-08-10 10:40:00,130.47,130.73,130.19,130.73,16605.0,120.1203,120.3596,119.8625,120.3596,16605.0
2020-08-10 10:45:00,130.67,130.88,130.59,130.68,6707.0,120.3044,120.4977,120.2307,120.3136,6707.0
2020-08-10 10:50:00,130.59,130.67,130.45,130.59,4038.0,120.2307,120.3044,120.1019,120.2307,4038.0
2020-08-10 10:55:00,130.57,130.73,130.15,130.15,3813.0,120.2123,120.3596,119.8257,119.8257,3813.0
2020-08-10 11:00:00,130.17,130.36,130.11,130.16,7671.0,119.8441,120.019,119.7888,119.8349,7671.0
2020-08-10 11:05:00,130.1,130.51,130.1,130.5,3248.0,119.7796,120.1571,119.7796,120.1479,3248.0
2020-08-10 11:10:00,130.5,130.59,130.38,130.53,5529.0,120.1479,120.2307,120.0374,120.1755,5529.0
2020-08-10 11:15:00,130.58,130.96,130.53,130.89,5161.0,120.2215,120.5714,120.1755,120.5069,5161.0
2020-08-10 11:20:00,130.9,130.98,130.8,130.86,3481.0,120.5162,120.5898,120.4241,120.4793,3481.0
2020-08-10 11:25:00,130.86,131.05,130.8,131.03,6579.0,120.4793,120.6543,120.4241,120.6358,6579.0
2020-08-10 11:30:00,130.97,131.22,130.94,131.22,6897.0,120.5806,120.8108,120.553,120.8108,6897.0
2020-08-10 11:35:00,131.17,131.17,130.96,130.97,4491.0,120.7647,120.7647,120.5714,120.5806,4491.0
2020-08-10 11:40:00,131.04,131.35,131.04,131.35,2250.0,120.645,120.9305,120.645,120.9305,2250.0
2020-08-10 11:45:00,131.4,131.52,131.33,131.37,4121.0,120.9765,121.087,120.912,120.9489,4121.0
2020-08-10 11:50:00,131.31,131.38,131.27,131.29,2450.0,120.8936,120.9581,120.8568,120.8752,2450.0
2020-08-10 11:55:00,131.27,131.31,131.07,131.26,5146.0,120.8568,120.8936,120.6727,120.8476,5146.0
2020-08-10 12:00:00,131.27,131.34,131.2,131.22,3007.0,120.8568,120.9213,120.7924,120.8108,3007.0
2020-08-10 12:05:00,131.2,131.2,130.93,130.94,2607.0,120.7924,120.7924,120.5438,120.553,2607.0
2020-08-10 12:10:00,131.0,131.16,130.91,131.03,5392.0,120.6082,120.7555,120.5254,120.6358,5392.0
2020-08-10 12:15:00,131.06,131.06,130.79,130.85,5962.0,120.6635,120.6635,120.4149,120.4701,5962.0
2020-08-10 12:20:00,130.85,131.02,130.85,130.9,5877.0,120.4701,120.6266,120.4701,120.5162,5877.0
2020-08-10 12:25:00,130.91,130.92,130.8,130.86,3975.0,120.5254,120.5346,120.4241,120.4793,3975.0
2020-08-10 12:30:00,130.8,130.86,130.72,130.83,4227.0,120.4241,120.4793,120.3504,120.4517,4227.0
2020-08-10 12:35:00,130.78,130.84,130.66,130.69,2376.0,120.4057,120.4609,120.2952,120.3228,2376.0
2020-08-10 12:40:00,130.66,130.78,130.65,130.78,2595.0,120.2952,120.4057,120.286,120.4057,2595.0
2020-08-10 12:45:00,130.74,130.74,130.39,130.39,3436.0,120.3688,120.3688,120.0466,120.0466,3436.0
2020-08-10 12:50:00,130.24,130.27,130.06,130.09,3631.0,119.9085,119.9361,119.7428,119.7704,3631.0
2020-08-10 12:55:00,130.04,130.12,129.89,129.94,6233.0,119.7244,119.798,119.5863,119.6323,6233.0
2020-08-10 13:00:00,129.96,130.11,129.96,130.07,6126.0,119.6507,119.7888,119.6507,119.752,6126.0
2020-08-10 13:05:00,130.08,130.08,129.98,129.99,4369.0,119.7612,119.7612,119.6691,119.6783,4369.0
2020-08-10 13:10:00,129.96,129.96,129.52,129.56,6193.0,119.6507,119.6507,119.2456,119.2825,6193.0
2020-08-10 13:15:00,129.61,129.73,129.52,129.52,5990.0,119.3285,119.439,119.2456,119.2456,5990.0
2020-08-10 13:20:00,129.56,129.57,129.46,129.56,7661.0,119.2825,119.2917,119.1904,119.2825,7661.0
2020-08-10 13:25:00,129.56,129.69,129.46,129.63,7154.0,119.2825,119.4021,119.1904,119.3469,7154.0
2020-08-10 13:30:00,129.63,129.73,129.61,129.72,4568.0,119.3469,119.439,119.3285,119.4298,4568.0
2020-08-10 13:35:00,129.72,129.9,129.69,129.84,4052.0,119.4298,119.5955,119.4021,119.5402,4052.0
2020-08-10 13:40:00,129.81,129.97,129.78,129.97,2910.0,119.5126,119.6599,119.485,119.6599,2910.0
2020-08-10 13:45:00,130.0,130.1,130.0,130.09,3783.0,119.6875,119.7796,119.6875,119.7704,3783.0
2020-08-10 13:50:00,130.14,130.21,130.08,130.21,3007.0,119.8164,119.8809,119.7612,119.8809,3007.0
2020-08-10 13:55:00,130.24,130.28,130.2,130.24,3567.0,119.9085,119.9453,119.8717,119.9085,3567.0
2020-08-10 14:00:00,130.24,130.35,130.23,130.28,7030.0,119.9085,120.0098,119.8993,119.9453,7030.0
2020-08-10 14:05:00,130.28,130.28,130.17,130.21,9123.0,119.9453,119.9453,119.8441,119.8809,9123.0
2020-08-10 14:10:00,130.22,130.23,130.17,130.22,9053.0,119.8901,119.8993,119.8441,119.8901,9053.0
2020-08-10 14:15:00,130.22,130.37,130.19,130.37,6892.0,119.8901,120.0282,119.8625,120.0282,6892.0
2020-08-10 14:20:00,130.38,130.41,130.22,130.22,3676.0,120.0374,120.065,119.8901,119.8901,3676.0
2020-08-10 14:25:00,130.16,130.24,130.16,130.2,6427.0,119.8349,119.9085,119.8349,119.8717,6427.0
2020-08-10 14:30:00,130.2,130.28,130.08,130.28,6408.0,119.8717,119.9453,119.7612,119.9453,6408.0
2020-08-10 14:35:00,130.28,130.31,130.15,130.16,5247.0,119.9453,119.973,119.8257,119.8349,5247.0
2020-08-10 14:40:00,130.15,130.19,130.06,130.11,6205.0,119.8257,119.8625,119.7428,119.7888,6205.0
2020-08-10 14:45:00,130.09,130.3,130.08,130.3,4842.0,119.7704,119.9638,119.7612,119.9638,4842.0
2020-08-10 14:50:00,130.32,130.43,130.25,130.28,14766.0,119.9822,120.0834,119.9177,119.9453,14766.0
2020-08-10 14:55:00,130.27,130.33,130.2,130.21,5013.0,119.9361,119.9914,119.8717,119.8809,5013.0
2020-08-10 15:00:00,130.2,130.23,130.05,130.08,7263.0,119.8717,119.8993,119.7336,119.7612,7263.0
2020-08-10 15:05:00,130.05,130.25,130.05,130.24,10872.0,119.7336,119.9177,119.7336,119.9085,10872.0
2020-08-10 15:10:00,130.26,130.3,130.11,130.28,8984.0,119.9269,119.9638,119.7888,119.9453,8984.0
2020-08-10 15:15:00,130.25,130.41,130.17,130.41,10679.0,119.9177,120.065,119.8441,120.065,10679.0
2020-08-10 15:20:00,130.4,130.63,130.4,130.61,10708.0,120.0558,120.2676,120.0558,120.2492,10708.0
2020-08-10 15:25:00,130.64,130.9,130.63,130.83,14947.0,120.2768,120.5162,120.2676,120.4517,14947.0
2020-08-10 15:30:00,130.83,130.95,130.74,130.87,19963.0,120.4517,120.5622,120.3688,120.4885,19963.0
2020-08-10 15:35:00,130.89,130.94,130.79,130.86,16846.0,120.5069,120.553,120.4149,120.4793,16846.0
2020-08-10 15:40:00,130.86,130.96,130.79,130.93,16568.0,120.4793,120.5714,120.4149,120.5438,16568.0
2020-08-10 15:45:00,130.95,131.17,130.93,131.01,22654.0,120.5622,120.7647,120.5438,120.6174,22654.0
2020-08-10 15:50:00,131.0,131.08,130.82,131.08,40118.0,120.6082,120.6819,120.4425,120.6819,40118.0
2020-08-10 15:55:00,131.06,131.08,130.78,131.0,83612.0,120.6635,120.6819,120.4057,120.6082,83612.0
2020-08-11 09:30:00,133.03,134.83,132.95,134.48,24111.0,122.4772,124.1344,122.4035,123.8122,24111.0
2020-08-11 09:35:00,134.37,134.75,133.81,133.88,15812.0,123.7109,124.0607,123.1953,123.2598,15812.0
2020-08-11 09:40:00,133.99,134.14,133.57,133.91,7980.0,123.361,123.4991,122.9744,123.2874,7980.0
2020-08-11 09:45:00,133.87,133.95,133.2,133.3,5630.0,123.2506,123.3242,122.6337,122.7258,5630.0
2020-08-11 09:50:00,133.33,133.93,133.33,133.73,19347.0,122.7534,123.3058,122.7534,123.1217,19347.0
2020-08-11 09:55:00,133.73,133.98,133.38,133.4,11078.0,123.1217,123.3518,122.7994,122.8178,11078.0
2020-08-11 10:00:00,133.45,133.55,132.95,133.3,6811.0,122.8639,122.9559,122.4035,122.7258,6811.0
2020-08-11 10:05:00,133.38,133.78,133.28,133.39,24030.0,122.7994,123.1677,122.7074,122.8086,24030.0
2020-08-11 10:10:00,133.4,133.7,133.39,133.56,18682.0,122.8178,123.094,122.8086,122.9651,18682.0
2020-08-11 10:15:00,133.52,134.0,133.5,133.71,12074.0,122.9283,123.3702,122.9099,123.1032,12074.0
2020-08-11 10:20:00,133.79,133.85,133.24,133.63,14489.0,123.1769,123.2321,122.6705,123.0296,14489.0
2020-08-11 10:25:00,133.58,133.78,133.45,133.78,7846.0,122.9836,123.1677,122.8639,123.1677,7846.0
2020-08-11 10:30:00,133.85,133.92,133.67,133.92,5991.0,123.2321,123.2966,123.0664,123.2966,5991.0
2020-08-11 10:35:00,133.92,134.09,133.53,133.55,8933.0,123.2966,123.4531,122.9375,122.9559,8933.0
2020-08-11 10:40:00,133.61,133.77,133.49,133.5,7232.0,123.0112,123.1585,122.9007,122.9099,7232.0
2020-08-11 10:45:00,133.51,133.89,133.45,133.56,5944.0,122.9191,123.269,122.8639,122.9651,5944.0
2020-08-11 10:50:00,133.53,133.63,133.32,133.41,6685.0,122.9375,123.0296,122.7442,122.827,6685.0
2020-08-11 10:55:00,133.5,133.64,133.48,133.49,6870.0,122.9099,123.0388,122.8915,122.9007,6870.0
2020-08-11 11:00:00,133.56,133.67,133.25,133.25,19511.0,122.9651,123.0664,122.6797,122.6797,19511.0
2020-08-11 11:05:00,133.28,133.55,133.25,133.26,6186.0,122.7074,122.9559,122.6797,122.6889,6186.0
2020-08-11 11:10:00,133.19,133.57,133.06,133.57,35083.0,122.6245,122.9744,122.5048,122.9744,35083.0
2020-08-11 11:15:00,133.61,133.63,133.42,133.54,35777.0,123.0112,123.0296,122.8363,122.9467,35777.0
2020-08-11 11:20:00,133.52,133.59,133.41,133.49,22324.0,122.9283,122.9928,122.827,122.9007,22324.0
2020-08-11 11:25:00,133.45,133.46,133.04,133.27,15452.0,122.8639,122.8731,122.4864,122.6982,15452.0
2020-08-11 11:30:00,133.25,133.71,133.24,133.71,9962.0,122.6797,123.1032,122.6705,123.1032,9962.0
2020-08-11 11:35:00,133.63,133.67,133.34,133.5,20181.0,123.0296,123.0664,122.7626,122.9099,20181.0
2020-08-11 11:40:00,133.45,133.69,133.44,133.61,13679.0,122.8639,123.0848,122.8547,123.0112,13679.0
2020-08-11 11:45:00,133.59,133.67,133.39,133.44,12884.0,122.9928,123.0664,122.8086,122.8547,12884.0
2020-08-11 11:50:00,133.41,133.48,133.33,133.39,8202.0,122.827,122.8915,122.7534,122.8086,8202.0
2020-08-11 11:55:00,133.32,133.42,133.2,133.42,4668.0,122.7442,122.8363,122.6337,122.8363,4668.0
2020-08-11 12:00:00,133.39,133.5,133.1,133.22,20219.0,122.8086,122.9099,122.5416,122.6521,20219.0
2020-08-11 12:05:00,133.12,133.27,133.11,133.18,7231.0,122.5601,122.6982,122.5508,122.6153,7231.0
2020-08-11 12:10:00,133.17,133.25,132.98,132.98,5717.0,122.6061,122.6797,122.4312,122.4312,5717.0
2020-08-11 12:15:00,133.02,133.06,132.91,133.0,6740.0,122.468,122.5048,122.3667,122.4496,6740.0
2020-08-11 12:20:00,133.01,133.12,132.99,133.02,13931.0,122.4588,122.5601,122.4404,122.468,13931.0
2020-08-11 12:25:00,133.06,133.18,133.03,133.16,4718.0,122.5048,122.6153,122.4772,122.5969,4718.0
2020-08-11 12:30:00,133.18,133.24,133.02,133.09,13201.0,122.6153,122.6705,122.468,122.5324,13201.0
2020-08-11 12:35:00,133.08,133.11,132.91,132.91,11300.0,122.5232,122.5508,122.3667,122.3667,11300.0
2020-08-11 12:40:00,132.9,132.96,132.75,132.9,8189.0,122.3575,122.4127,122.2194,122.3575,8189.0
2020-08-11 12:45:00,132.88,133.0,132.84,132.98,4760.0,122.3391,122.4496,122.3023,122.4312,4760.0
2020-08-11 12:50:00,133.0,133.09,132.95,133.06,3731.0,122.4496,122.5324,122.4035,122.5048,3731.0
2020-08-11 12:55:00,133.08,133.13,132.97,133.13,5437.0,122.5232,122.5693,122.4219,122.5693,5437.0
2020-08-11 13:00:00,133.18,133.25,133.16,133.16,4062.0,122.6153,122.6797,122.5969,122.5969,4062.0
2020-08-11 13:05:00,133.1,133.45,133.1,133.43,13542.0,122.5416,122.8639,122.5416,122.8455,13542.0
2020-08-11 13:10:00,133.45,133.5,133.32,133.44,27298.0,122.8639,122.9099,122.7442,122.8547,27298.0
2020-08-11 13:15:00,133.44,133.64,133.41,133.59,6879.0,122.8547,123.0388,122.827,122.9928,6879.0
2020-08-11 13:20:00,133.59,133.7,133.58,133.64,10458.0,122.9928,123.094,122.9836,123.0388,10458.0
2020-08-11 13:25:00,133.65,133.75,133.62,133.66,8058.0,123.048,123.1401,123.0204,123.0572,8058.0
2020-08-11 13:30:00,133.65,133.83,133.63,133.81,9644.0,123.048,123.2137,123.0296,123.1953,9644.0
2020-08-11 13:35:00,133.81,133.94,133.78,133.9,7430.0,123.1953,123.315,123.1677,123.2782,7430.0
2020-08-11 13:40:00,133.92,133.98,133.86,133.89,9086.0,123.2966,123.3518,123.2413,123.269,9086.0
2020-08-11 13:45:00,133.89,133.89,133.59,133.69,6299.0,123.269,123.269,122.9928,123.0848,6299.0
2020-08-11 13:50:00,133.64,133.69,133.58,133.65,4071.0,123.0388,123.0848,122.9836,123.048,4071.0
2020-08-11 13:55:00,133.65,133.69,133.58,133.68,4598.0,123.048,123.0848,122.9836,123.0756,4598.0
2020-08-11 14:00:00,133.7,133.8,133.58,133.58,4958.0,123.094,123.1861,122.9836,122.9836,4958.0
2020-08-11 14:05:00,133.61,133.68,133.59,133.67,6211.0,123.0112,123.0756,122.9928,123.0664,6211.0
2020-08-11 14:10:00,133.67,133.84,133.65,133.83,7089.0,123.0664,123.2229,123.048,123.2137,7089.0
2020-08-11 14:15:00,133.85,133.88,133.79,133.87,18168.0,123.2321,123.2598,123.1769,123.2506,18168.0
2020-08-11 14:20:00,133.87,134.02,133.87,133.92,15203.0,123.2506,123.3887,123.2506,123.2966,15203.0
2020-08-11 14:25:00,133.92,133.97,133.8,133.8,13598.0,123.2966,123.3426,123.1861,123.1861,13598.0
2020-08-11 14:30:00,133.79,133.82,133.74,133.77,9232.0,123.1769,123.2045,123.1309,123.1585,9232.0
2020-08-11 14:35:00,133.75,133.75,133.45,133.59,6017.0,123.1401,123.1401,122.8639,122.9928,6017.0
2020-08-11 14:40:00,133.59,133.63,133.46,133.51,7652.0,122.9928,123.0296,122.8731,122.9191,7652.0
2020-08-11 14:45:00,133.51,133.52,133.21,133.22,7188.0,122.9191,122.9283,122.6429,122.6521,7188.0
2020-08-11 14:50:00,133.18,133.4,133.18,133.34,4942.0,122.6153,122.8178,122.6153,122.7626,4942.0
2020-08-11 14:55:00,133.36,133.53,133.31,133.53,5805.0,122.781,122.9375,122.735,122.9375,5805.0
2020-08-11 15:00:00,133.53,133.55,133.3,133.31,7687.0,122.9375,122.9559,122.7258,122.735,7687.0
2020-08-11 15:05:00,133.34,133.43,133.32,133.34,7206.0,122.7626,122.8455,122.7442,122.7626,7206.0
2020-08-11 15:10:00,133.31,133.48,133.13,133.13,9722.0,122.735,122.8915,122.5693,122.5693,9722.0
2020-08-11 15:15:00,133.11,133.14,132.27,132.44,13554.0,122.5508,122.5785,121.7775,121.934,13554.0
2020-08-11 15:20:00,132.38,132.73,132.38,132.5,12063.0,121.8788,122.201,121.8788,121.9892,12063.0
2020-08-11 15:25:00,132.59,132.89,132.59,132.83,10165.0,122.0721,122.3483,122.0721,122.2931,10165.0
2020-08-11 15:30:00,132.84,132.94,132.39,132.43,10525.0,122.3023,122.3943,121.888,121.9248,10525.0
2020-08-11 15:35:00,132.4,132.68,132.21,132.32,19081.0,121.8972,122.155,121.7222,121.8235,19081.0
2020-08-11 15:40:00,132.35,132.47,131.97,132.06,18184.0,121.8511,121.9616,121.5013,121.5841,18184.0
2020-08-11 15:45:00,132.0,132.04,131.74,131.9,23795.0,121.5289,121.5657,121.2895,121.4368,23795.0
2020-08-11 15:50:00,131.73,131.82,131.54,131.82,39483.0,121.2803,121.3632,121.1054,121.3632,39483.0
2020-08-11 15:55:00,131.82,132.02,131.79,132.0,93542.0,121.3632,121.5473,121.3356,121.5289,93542.0
2020-08-12 09:30:00,133.65,133.78,133.05,133.16,17945.0,123.048,123.1677,122.4956,122.5969,17945.0
2020-08-12 09:35:00,133.26,133.26,132.38,132.87,9195.0,122.6889,122.6889,121.8788,122.3299,9195.0
2020-08-12 09:40:00,132.84,133.03,132.74,132.92,3843.0,122.3023,122.4772,122.2102,122.3759,3843.0
2020-08-12 09:45:00,132.92,132.92,132.24,132.44,24288.0,122.3759,122.3759,121.7499,121.934,24288.0
2020-08-12 09:50:00,132.4,132.4,131.58,131.58,6243.0,121.8972,121.8972,121.1422,121.1422,6243.0
2020-08-12 09:55:00,131.6,132.09,131.55,131.88,8088.0,121.1606,121.6118,121.1146,121.4184,8088.0
2020-08-12 10:00:00,131.79,131.91,131.59,131.91,12704.0,121.3356,121.446,121.1514,121.446,12704.0
2020-08-12 10:05:00,131.95,132.17,131.86,131.9,8248.0,121.4829,121.6854,121.4,121.4368,8248.0
2020-08-12 10:10:00,131.9,132.12,131.77,131.87,11255.0,121.4368,121.6394,121.3171,121.4092,11255.0
2020-08-12 10:15:00,131.79,131.94,131.7,131.9,17304.0,121.3356,121.4737,121.2527,121.4368,17304.0
2020-08-12 10:20:00,131.89,132.27,131.81,132.27,6417.0,121.4276,121.7775,121.354,121.7775,6417.0
2020-08-12 10:25:00,132.26,132.33,131.77,132.12,7689.0,121.7683,121.8327,121.3171,121.6394,7689.0
2020-08-12 10:30:00,132.13,132.52,132.11,132.43,16265.0,121.6486,122.0076,121.6302,121.9248,16265.0
2020-08-12 10:35:00,132.41,132.41,132.06,132.09,9192.0,121.9064,121.9064,121.5841,121.6118,9192.0
2020-08-12 10:40:00,132.06,132.5,132.06,132.34,10526.0,121.5841,121.9892,121.5841,121.8419,10526.0
2020-08-12 10:45:00,132.38,132.38,132.2,132.3,21122.0,121.8788,121.8788,121.713,121.8051,21122.0
2020-08-12 10:50:00,132.31,132.5,132.3,132.31,26677.0,121.8143,121.9892,121.8051,121.8143,26677.0
2020-08-12 10:55:00,132.25,132.48,132.24,132.38,10149.0,121.7591,121.9708,121.7499,121.8788,10149.0
2020-08-12 11:00:00,132.34,132.35,131.99,132.28,16272.0,121.8419,121.8511,121.5197,121.7867,16272.0
2020-08-12 11:05:00,132.28,132.54,132.12,132.16,12083.0,121.7867,122.0261,121.6394,121.6762,12083.0
2020-08-12 11:10:00,132.15,132.22,131.74,131.85,8058.0,121.667,121.7314,121.2895,121.3908,8058.0
2020-08-12 11:15:00,131.87,132.15,131.79,131.88,152576.0,121.4092,121.667,121.3356,121.4184,152576.0
2020-08-12 11:20:00,131.88,131.96,131.8,131.89,10483.0,121.4184,121.4921,121.3448,121.4276,10483.0
2020-08-12 11:25:00,131.91,132.09,131.9,132.06,4724.0,121.446,121.6118,121.4368,121.5841,4724.0
2020-08-12 11:30:00,132.05,132.36,132.04,132.31,9294.0,121.5749,121.8603,121.5657,121.8143,9294.0
2020-08-12 11:35:00,132.34,132.36,132.01,132.01,9050.0,121.8419,121.8603,121.5381,121.5381,9050.0
2020-08-12 11:40:00,132.0,132.06,131.53,131.53,6952.0,121.5289,121.5841,121.0962,121.0962,6952.0
2020-08-12 11:45:00,131.55,131.67,131.29,131.29,5301.0,121.1146,121.2251,120.8752,120.8752,5301.0
2020-08-12 11:50:00,131.3,131.39,131.16,131.25,43997.0,120.8844,120.9673,120.7555,120.8384,43997.0
2020-08-12 11:55:00,131.25,131.66,131.24,131.65,23248.0,120.8384,121.2159,120.8292,121.2067,23248.0
2020-08-12 12:00:00,131.61,131.68,131.36,131.36,9845.0,121.1698,121.2343,120.9397,120.9397,9845.0
2020-08-12 12:05:00,131.32,131.39,131.1,131.15,41515.0,120.9028,120.9673,120.7003,120.7463,41515.0
2020-08-12 12:10:00,131.07,131.38,131.07,131.38,12968.0,120.6727,120.9581,120.6727,120.9581,12968.0
2020-08-12 12:15:00,131.38,131.57,131.3,131.57,30465.0,120.9581,121.133,120.8844,121.133,30465.0
2020-08-12 12:20:00,131.55,131.59,131.4,131.46,9077.0,121.1146,121.1514,120.9765,121.0317,9077.0
2020-08-12 12:25:00,131.46,131.58,131.36,131.54,18818.0,121.0317,121.1422,120.9397,121.1054,18818.0
2020-08-12 12:30:00,131.53,131.8,131.5,131.69,10120.0,121.0962,121.3448,121.0686,121.2435,10120.0
2020-08-12 12:35:00,131.72,131.72,131.41,131.51,11707.0,121.2711,121.2711,120.9857,121.0778,11707.0
2020-08-12 12:40:00,131.48,131.59,131.35,131.56,8635.0,121.0501,121.1514,120.9305,121.1238,8635.0
2020-08-12 12:45:00,131.64,131.64,131.44,131.52,6378.0,121.1975,121.1975,121.0133,121.087,6378.0
2020-08-12 12:50:00,131.52,131.52,130.79,130.79,35610.0,121.087,121.087,120.4149,120.4149,35610.0
2020-08-12 12:55:00,130.71,130.83,130.64,130.68,5505.0,120.3412,120.4517,120.2768,120.3136,5505.0
2020-08-12 13:00:00,130.69,130.7,130.51,130.56,2919.0,120.3228,120.332,120.1571,120.2031,2919.0
2020-08-12 13:05:00,130.55,130.74,130.53,130.62,16285.0,120.1939,120.3688,120.1755,120.2584,16285.0
2020-08-12 13:10:00,130.58,130.61,130.44,130.47,9841.0,120.2215,120.2492,120.0926,120.1203,9841.0
2020-08-12 13:15:00,130.49,130.63,130.47,130.57,5485.0,120.1387,120.2676,120.1203,120.2123,5485.0
2020-08-12 13:20:00,130.65,130.68,130.49,130.49,4590.0,120.286,120.3136,120.1387,120.1387,4590.0
2020-08-12 13:25:00,130.5,130.71,130.5,130.62,8170.0,120.1479,120.3412,120.1479,120.2584,8170.0
2020-08-12 13:30:00,130.65,130.72,130.57,130.69,18519.0,120.286,120.3504,120.2123,120.3228,18519.0
2020-08-12 13:35:00,130.7,130.72,130.62,130.69,14817.0,120.332,120.3504,120.2584,120.3228,14817.0
2020-08-12 13:40:00,130.68,130.72,130.62,130.63,6789.0,120.3136,120.3504,120.2584,120.2676,6789.0
2020-08-12 13:45:00,130.65,130.75,130.58,130.68,36761.0,120.286,120.3781,120.2215,120.3136,36761.0
2020-08-12 13:50:00,130.69,131.07,130.69,131.07,41295.0,120.3228,120.6727,120.3228,120.6727,41295.0
2020-08-12 13:55:00,131.08,131.1,130.83,130.83,4622.0,120.6819,120.7003,120.4517,120.4517,4622.0
2020-08-12 14:00:00,130.82,130.84,130.76,130.84,37771.0,120.4425,120.4609,120.3873,120.4609,37771.0
2020-08-12 14:05:00,130.84,130.98,130.76,130.98,22894.0,120.4609,120.5898,120.3873,120.5898,22894.0
2020-08-12 14:10:00,130.98,131.02,130.91,130.98,8368.0,120.5898,120.6266,120.5254,120.5898,8368.0
2020-08-12 14:15:00,131.04,131.17,131.04,131.16,3804.0,120.645,120.7647,120.645,120.7555,3804.0
2020-08-12 14:20:00,131.2,131.2,131.0,131.11,3039.0,120.7924,120.7924,120.6082,120.7095,3039.0
2020-08-12 14:25:00,131.14,131.17,131.09,131.12,2349.0,120.7371,120.7647,120.6911,120.7187,2349.0
2020-08-12 14:30:00,131.13,131.23,131.09,131.2,5106.0,120.7279,120.82,120.6911,120.7924,5106.0
2020-08-12 14:35:00,131.22,131.3,131.09,131.11,5832.0,120.8108,120.8844,120.6911,120.7095,5832.0
2020-08-12 14:40:00,131.11,131.17,131.02,131.02,4213.0,120.7095,120.7647,120.6266,120.6266,4213.0
2020-08-12 14:45:00,131.04,131.14,130.99,131.06,11533.0,120.645,120.7371,120.599,120.6635,11533.0
2020-08-12 14:50:00,131.08,131.14,131.01,131.08,9844.0,120.6819,120.7371,120.6174,120.6819,9844.0
2020-08-12 14:55:00,131.1,131.27,131.09,131.22,11198.0,120.7003,120.8568,120.6911,120.8108,11198.0
2020-08-12 15:00:00,131.21,131.25,131.01,131.15,5657.0,120.8016,120.8384,120.6174,120.7463,5657.0
2020-08-12 15:05:00,131.15,131.19,130.94,130.97,5438.0,120.7463,120.7832,120.553,120.5806,5438.0
2020-08-12 15:10:00,130.97,131.17,130.96,131.15,10501.0,120.5806,120.7647,120.5714,120.7463,10501.0
2020-08-12 15:15:00,131.23,131.24,131.01,131.05,11034.0,120.82,120.8292,120.6174,120.6543,11034.0
2020-08-12 15:20:00,131.06,131.16,130.87,130.9,8518.0,120.6635,120.7555,120.4885,120.5162,8518.0
2020-08-12 15:25:00,130.9,131.31,130.9,131.18,10475.0,120.5162,120.8936,120.5162,120.7739,10475.0
2020-08-12 15:30:00,131.19,131.2,130.98,131.15,10426.0,120.7832,120.7924,120.5898,120.7463,10426.0
2020-08-12 15:35:00,131.12,131.17,130.76,130.82,23156.0,120.7187,120.7647,120.3873,120.4425,23156.0
2020-08-12 15:40:00,130.79,130.89,130.54,130.66,23463.0,120.4149,120.5069,120.1847,120.2952,23463.0
2020-08-12 15:45:00,130.68,130.68,130.47,130.55,30813.0,120.3136,120.3136,120.1203,120.1939,30813.0
2020-08-12 15:50:00,130.57,130.58,130.2,130.22,47021.0,120.2123,120.2215,119.8717,119.8901,47021.0
2020-08-12 15:55:00,130.23,130.32,130.11,130.26,100828.0,119.8993,119.9822,119.7888,119.9269,100828.0
2020-08-13 09:30:00,129.35,129.81,128.4,129.62,38804.0,119.0891,119.5126,118.2145,119.3377,38804.0
2020-08-13 09:35:00,129.56,129.81,129.11,129.11,15842.0,119.2825,119.5126,118.8682,118.8682,15842.0
2020-08-13 09:40:00,128.89,129.71,128.88,129.59,18645.0,118.6656,119.4206,118.6564,119.3101,18645.0
2020-08-13 09:45:00,129.44,130.05,129.43,129.95,11157.0,119.172,119.7336,119.1628,119.6415,11157.0
2020-08-13 09:50:00,129.94,130.48,129.78,130.42,27902.0,119.6323,120.1295,119.485,120.0742,27902.0
2020-08-13 09:55:00,130.43,130.43,130.17,130.19,16601.0,120.0834,120.0834,119.8441,119.8625,16601.0
2020-08-13 10:00:00,130.2,130.78,130.14,130.55,9171.0,119.8717,120.4057,119.8164,120.1939,9171.0
2020-08-13 10:05:00,130.55,130.8,130.42,130.8,7652.0,120.1939,120.4241,120.0742,120.4241,7652.0
2020-08-13 10:10:00,130.79,130.95,130.63,130.63,8301.0,120.4149,120.5622,120.2676,120.2676,8301.0
2020-08-13 10:15:00,130.56,130.78,130.48,130.71,5140.0,120.2031,120.4057,120.1295,120.3412,5140.0
2020-08-13 10:20:00,130.71,130.71,130.0,130.12,4850.0,120.3412,120.3412,119.6875,119.798,4850.0
2020-08-13 10:25:00,130.05,130.57,130.02,130.02,35024.0,119.7336,120.2123,119.706,119.706,35024.0
2020-08-13 10:30:00,130.02,130.23,129.95,130.02,5838.0,119.706,119.8993,119.6415,119.706,5838.0
2020-08-13 10:35:00,130.02,130.06,129.74,129.94,12098.0,119.706,119.7428,119.4482,119.6323,12098.0
2020-08-13 10:40:00,130.04,130.04,129.88,129.98,5609.0,119.7244,119.7244,119.5771,119.6691,5609.0
2020-08-13 10:45:00,129.97,130.1,129.9,130.0,16145.0,119.6599,119.7796,119.5955,119.6875,16145.0
2020-08-13 10:50:00,130.03,130.12,129.92,130.07,7278.0,119.7152,119.798,119.6139,119.752,7278.0
2020-08-13 10:55:00,130.12,130.12,129.99,130.07,7884.0,119.798,119.798,119.6783,119.752,7884.0
2020-08-13 11:00:00,130.04,130.04,129.88,129.96,11366.0,119.7244,119.7244,119.5771,119.6507,11366.0
2020-08-13 11:05:00,129.96,130.01,129.88,129.94,35685.0,119.6507,119.6968,119.5771,119.6323,35685.0
2020-08-13 11:10:00,129.94,130.06,129.85,130.06,7398.0,119.6323,119.7428,119.5494,119.7428,7398.0
2020-08-13 11:15:00,130.1,130.21,130.06,130.1,6894.0,119.7796,119.8809,119.7428,119.7796,6894.0
2020-08-13 11:20:00,130.06,130.14,130.03,130.1,4202.0,119.7428,119.8164,119.7152,119.7796,4202.0
2020-08-13 11:25:00,130.04,130.15,130.04,130.14,3286.0,119.7244,119.8257,119.7244,119.8164,3286.0
2020-08-13 11:30:00,130.14,130.23,130.1,130.2,6066.0,119.8164,119.8993,119.7796,119.8717,6066.0
2020-08-13 11:35:00,130.19,130.21,130.15,130.17,5674.0,119.8625,119.8809,119.8257,119.8441,5674.0
2020-08-13 11:40:00,130.17,130.4,130.15,130.35,2368.0,119.8441,120.0558,119.8257,120.0098,2368.0
2020-08-13 11:45:00,130.33,130.34,130.19,130.25,4223.0,119.9914,120.0006,119.8625,119.9177,4223.0
2020-08-13 11:50:00,130.24,130.35,130.22,130.31,5092.0,119.9085,120.0098,119.8901,119.973,5092.0
2020-08-13 11:55:00,130.32,130.37,130.26,130.26,3701.0,119.9822,120.0282,119.9269,119.9269,3701.0
2020-08-13 12:00:00,130.31,130.35,130.28,130.32,4814.0,119.973,120.0098,119.9453,119.9822,4814.0
2020-08-13 12:05:00,130.32,130.37,130.32,130.33,2593.0,119.9822,120.0282,119.9822,119.9914,2593.0
2020-08-13 12:10:00,130.32,130.32,130.21,130.24,4863.0,119.9822,119.9822,119.8809,119.9085,4863.0
2020-08-13 12:15:00,130.21,130.27,130.11,130.13,7013.0,119.8809,119.9361,119.7888,119.8072,7013.0
2020-08-13 12:20:00,130.11,130.13,130.0,130.13,5649.0,119.7888,119.8072,119.6875,119.8072,5649.0
2020-08-13 12:25:00,130.14,130.15,130.08,130.09,2187.0,119.8164,119.8257,119.7612,119.7704,2187.0
2020-08-13 12:30:00,130.09,130.13,130.07,130.07,4922.0,119.7704,119.8072,119.752,119.752,4922.0
2020-08-13 12:35:00,130.09,130.26,130.04,130.25,11373.0,119.7704,119.9269,119.7244,119.9177,11373.0
2020-08-13 12:40:00,130.26,130.33,130.23,130.32,4768.0,119.9269,119.9914,119.8993,119.9822,4768.0
2020-08-13 12:45:00,130.36,130.6,130.35,130.49,27720.0,120.019,120.24,120.0098,120.1387,27720.0
2020-08-13 12:50:00,130.5,130.68,130.46,130.68,9680.0,120.1479,120.3136,120.1111,120.3136,9680.0
2020-08-13 12:55:00,130.72,130.72,130.61,130.68,7645.0,120.3504,120.3504,120.2492,120.3136,7645.0
2020-08-13 13:00:00,130.7,130.93,130.7,130.85,10714.0,120.332,120.5438,120.332,120.4701,10714.0
2020-08-13 13:05:00,130.87,131.07,130.87,131.03,13107.0,120.4885,120.6727,120.4885,120.6358,13107.0
2020-08-13 13:10:00,131.04,131.11,130.95,131.1,20365.0,120.645,120.7095,120.5622,120.7003,20365.0
2020-08-13 13:15:00,131.11,131.59,131.11,131.51,32946.0,120.7095,121.1514,120.7095,121.0778,32946.0
2020-08-13 13:20:00,131.51,131.6,131.21,131.27,20090.0,121.0778,121.1606,120.8016,120.8568,20090.0
2020-08-13 13:25:00,131.29,131.51,131.26,131.41,13541.0,120.8752,121.0778,120.8476,120.9857,13541.0
2020-08-13 13:30:00,131.39,131.41,131.01,131.11,28002.0,120.9673,120.9857,120.6174,120.7095,28002.0
2020-08-13 13:35:00,131.12,131.48,131.1,131.45,25054.0,120.7187,121.0501,120.7003,121.0225,25054.0
2020-08-13 13:40:00,131.46,131.52,131.32,131.51,26826.0,121.0317,121.087,120.9028,121.0778,26826.0
2020-08-13 13:45:00,131.51,131.74,131.51,131.7,39873.0,121.0778,121.2895,121.0778,121.2527,39873.0
2020-08-13 13:50:00,131.72,131.72,131.52,131.56,17315.0,121.2711,121.2711,121.087,121.1238,17315.0
2020-08-13 13:55:00,131.53,131.62,131.41,131.56,12276.0,121.0962,121.179,120.9857,121.1238,12276.0
2020-08-13 14:00:00,131.55,131.61,131.4,131.58,13421.0,121.1146,121.1698,120.9765,121.1422,13421.0
2020-08-13 14:05:00,131.56,131.72,131.56,131.65,7234.0,121.1238,121.2711,121.1238,121.2067,7234.0
2020-08-13 14:10:00,131.68,131.72,131.63,131.67,5373.0,121.2343,121.2711,121.1882,121.2251,5373.0
2020-08-13 14:15:00,131.69,131.73,131.41,131.41,22354.0,121.2435,121.2803,120.9857,120.9857,22354.0
2020-08-13 14:20:00,131.38,131.52,131.15,131.31,26379.0,120.9581,121.087,120.7463,120.8936,26379.0
2020-08-13 14:25:00,131.31,131.45,131.23,131.29,9215.0,120.8936,121.0225,120.82,120.8752,9215.0
2020-08-13 14:30:00,131.32,131.32,131.03,131.03,11594.0,120.9028,120.9028,120.6358,120.6358,11594.0
2020-08-13 14:35:00,131.01,131.01,130.58,130.61,13157.0,120.6174,120.6174,120.2215,120.2492,13157.0
2020-08-13 14:40:00,130.67,131.0,130.61,130.88,13834.0,120.3044,120.6082,120.2492,120.4977,13834.0
2020-08-13 14:45:00,130.99,131.14,130.88,130.91,5147.0,120.599,120.7371,120.4977,120.5254,5147.0
2020-08-13 14:50:00,130.9,130.92,130.61,130.82,14765.0,120.5162,120.5346,120.2492,120.4425,14765.0
2020-08-13 14:55:00,130.81,130.9,130.48,130.64,9515.0,120.4333,120.5162,120.1295,120.2768,9515.0
2020-08-13 15:00:00,130.63,130.74,130.41,130.69,13999.0,120.2676,120.3688,120.065,120.3228,13999.0
2020-08-13 15:05:00,130.7,130.83,130.62,130.72,36962.0,120.332,120.4517,120.2584,120.3504,36962.0
2020-08-13 15:10:00,130.73,130.81,130.69,130.75,7318.0,120.3596,120.4333,120.3228,120.3781,7318.0
2020-08-13 15:15:00,130.74,130.94,130.71,130.93,9040.0,120.3688,120.553,120.3412,120.5438,9040.0
2020-08-13 15:20:00,130.92,131.05,130.92,130.99,6888.0,120.5346,120.6543,120.5346,120.599,6888.0
2020-08-13 15:25:00,131.0,131.05,130.94,130.95,8927.0,120.6082,120.6543,120.553,120.5622,8927.0
2020-08-13 15:30:00,130.94,130.99,130.83,130.93,8638.0,120.553,120.599,120.4517,120.5438,8638.0
2020-08-13 15:35:00,130.94,130.97,130.76,130.78,11903.0,120.553,120.5806,120.3873,120.4057,11903.0
2020-08-13 15:40:00,130.75,130.91,130.68,130.68,19476.0,120.3781,120.5254,120.3136,120.3136,19476.0
2020-08-13 15:45:00,130.71,130.86,130.56,130.82,28824.0,120.3412,120.4793,120.2031,120.4425,28824.0
2020-08-13 15:50:00,130.87,130.97,130.75,130.82,28693.0,120.4885,120.5806,120.3781,120.4425,28693.0
2020-08-13 15:55:00,130.78,131.3,130.75,131.2,115454.0,120.4057,120.8844,120.3781,120.7924,115454.0
2020-08-14 09:30:00,130.35,131.19,129.65,130.17,27908.0,120.0098,120.7832,119.3653,119.8441,27908.0
2020-08-14 09:35:00,130.19,130.37,129.62,129.79,5802.0,119.8625,120.0282,119.3377,119.4942,5802.0
2020-08-14 09:40:00,129.66,130.0,129.66,130.0,791.0,119.3745,119.6875,119.3745,119.6875,791.0
2020-08-14 09:45:00,130.11,130.55,130.07,130.55,6300.0,119.7888,120.1939,119.752,120.1939,6300.0
2020-08-14 09:50:00,130.51,130.58,130.23,130.45,7206.0,120.1571,120.2215,119.8993,120.1019,7206.0
2020-08-14 09:55:00,130.29,130.34,130.06,130.27,7915.0,119.9545,120.0006,119.7428,119.9361,7915.0
2020-08-14 10:00:00,130.24,130.5,129.9,130.42,14474.0,119.9085,120.1479,119.5955,120.0742,14474.0
2020-08-14 10:05:00,130.42,130.58,130.38,130.58,7242.0,120.0742,120.2215,120.0374,120.2215,7242.0
2020-08-14 10:10:00,130.62,130.72,130.48,130.67,11802.0,120.2584,120.3504,120.1295,120.3044,11802.0
2020-08-14 10:15:00,130.71,131.14,130.71,131.05,6744.0,120.3412,120.7371,120.3412,120.6543,6744.0
2020-08-14 10:20:00,131.1,131.48,131.05,131.43,7681.0,120.7003,121.0501,120.6543,121.0041,7681.0
2020-08-14 10:25:00,131.38,131.66,131.37,131.61,5885.0,120.9581,121.2159,120.9489,121.1698,5885.0
2020-08-14 10:30:00,131.75,131.78,131.52,131.63,6581.0,121.2987,121.3263,121.087,121.1882,6581.0
2020-08-14 10:35:00,131.57,131.6,131.39,131.42,3442.0,121.133,121.1606,120.9673,120.9949,3442.0
2020-08-14 10:40:00,131.43,131.47,131.25,131.3,4954.0,121.0041,121.0409,120.8384,120.8844,4954.0
2020-08-14 10:45:00,131.24,131.38,131.24,131.37,6034.0,120.8292,120.9581,120.8292,120.9489,6034.0
2020-08-14 10:50:00,131.42,131.52,131.33,131.52,7656.0,120.9949,121.087,120.912,121.087,7656.0
2020-08-14 10:55:00,131.58,131.62,131.36,131.36,3873.0,121.1422,121.179,120.9397,120.9397,3873.0
2020-08-14 11:00:00,131.37,131.51,131.32,131.47,50062.0,120.9489,121.0778,120.9028,121.0409,50062.0
2020-08-14 11:05:00,131.46,131.56,131.4,131.45,3975.0,121.0317,121.1238,120.9765,121.0225,3975.0
2020-08-14 11:10:00,131.45,131.48,131.13,131.13,4232.0,121.0225,121.0501,120.7279,120.7279,4232.0
2020-08-14 11:15:00,131.15,131.48,131.08,131.4,10127.0,120.7463,121.0501,120.6819,120.9765,10127.0
2020-08-14 11:20:00,131.4,131.42,131.18,131.38,16088.0,120.9765,120.9949,120.7739,120.9581,16088.0
2020-08-14 11:25:00,131.38,131.47,131.29,131.29,10227.0,120.9581,121.0409,120.8752,120.8752,10227.0
2020-08-14 11:30:00,131.25,131.4,131.01,131.01,24848.0,120.8384,120.9765,120.6174,120.6174,24848.0
2020-08-14 11:35:00,131.05,131.2,131.04,131.17,5244.0,120.6543,120.7924,120.645,120.7647,5244.0
2020-08-14 11:40:00,131.12,131.35,131.11,131.23,20541.0,120.7187,120.9305,120.7095,120.82,20541.0
2020-08-14 11:45:00,131.25,131.38,131.17,131.3,13867.0,120.8384,120.9581,120.7647,120.8844,13867.0
2020-08-14 11:50:00,131.32,131.35,131.25,131.29,2188.0,120.9028,120.9305,120.8384,120.8752,2188.0
2020-08-14 11:55:00,131.3,131.43,131.21,131.43,12664.0,120.8844,121.0041,120.8016,121.0041,12664.0
2020-08-14 12:00:00,131.39,131.42,131.27,131.27,6388.0,120.9673,120.9949,120.8568,120.8568,6388.0
2020-08-14 12:05:00,131.27,131.41,131.25,131.38,22435.0,120.8568,120.9857,120.8384,120.9581,22435.0
2020-08-14 12:10:00,131.4,131.4,131.27,131.28,18565.0,120.9765,120.9765,120.8568,120.866,18565.0
2020-08-14 12:15:00,131.29,131.3,131.14,131.16,4878.0,120.8752,120.8844,120.7371,120.7555,4878.0
2020-08-14 12:20:00,131.09,131.16,131.06,131.12,29805.0,120.6911,120.7555,120.6635,120.7187,29805.0
2020-08-14 12:25:00,131.11,131.17,130.98,130.98,33521.0,120.7095,120.7647,120.5898,120.5898,33521.0
2020-08-14 12:30:00,130.98,130.98,130.69,130.75,5873.0,120.5898,120.5898,120.3228,120.3781,5873.0
2020-08-14 12:35:00,130.78,130.79,130.47,130.5,2521.0,120.4057,120.4149,120.1203,120.1479,2521.0
2020-08-14 12:40:00,130.47,130.49,130.24,130.26,3815.0,120.1203,120.1387,119.9085,119.9269,3815.0
2020-08-14 12:45:00,130.26,130.35,130.2,130.3,5816.0,119.9269,120.0098,119.8717,119.9638,5816.0
2020-08-14 12:50:00,130.3,130.3,130.19,130.19,2787.0,119.9638,119.9638,119.8625,119.8625,2787.0
2020-08-14 12:55:00,130.22,130.26,130.05,130.09,5493.0,119.8901,119.9269,119.7336,119.7704,5493.0
2020-08-14 13:00:00,130.12,130.29,130.07,130.18,4847.0,119.798,119.9545,119.752,119.8533,4847.0
2020-08-14 13:05:00,130.24,130.29,130.05,130.27,9176.0,119.9085,119.9545,119.7336,119.9361,9176.0
2020-08-14 13:10:00,130.22,130.27,130.11,130.12,5903.0,119.8901,119.9361,119.7888,119.798,5903.0
2020-08-14 13:15:00,130.15,130.25,130.13,130.19,4631.0,119.8257,119.9177,119.8072,119.8625,4631.0
2020-08-14 13:20:00,130.22,130.39,130.22,130.3,6808.0,119.8901,120.0466,119.8901,119.9638,6808.0
2020-08-14 13:25:00,130.31,130.45,130.31,130.37,2290.0,119.973,120.1019,119.973,120.0282,2290.0
2020-08-14 13:30:00,130.38,130.62,130.38,130.56,1355.0,120.0374,120.2584,120.0374,120.2031,1355.0
2020-08-14 13:35:00,130.58,130.61,130.54,130.54,1350.0,120.2215,120.2492,120.1847,120.1847,1350.0
2020-08-14 13:40:00,130.57,130.73,130.55,130.64,3669.0,120.2123,120.3596,120.1939,120.2768,3669.0
2020-08-14 13:45:00,130.71,130.77,130.58,130.75,3900.0,120.3412,120.3965,120.2215,120.3781,3900.0
2020-08-14 13:50:00,130.72,130.96,130.72,130.9,2517.0,120.3504,120.5714,120.3504,120.5162,2517.0
2020-08-14 13:55:00,130.92,130.94,130.57,130.7,6709.0,120.5346,120.553,120.2123,120.332,6709.0
2020-08-14 14:00:00,130.7,130.79,130.64,130.79,2793.0,120.332,120.4149,120.2768,120.4149,2793.0
2020-08-14 14:05:00,130.78,130.89,130.71,130.89,38347.0,120.4057,120.5069,120.3412,120.5069,38347.0
2020-08-14 14:10:00,130.9,130.99,130.76,130.91,38968.0,120.5162,120.599,120.3873,120.5254,38968.0
2020-08-14 14:15:00,130.94,130.95,130.62,130.84,18844.0,120.553,120.5622,120.2584,120.4609,18844.0
2020-08-14 14:20:00,130.84,131.01,130.83,130.96,31400.0,120.4609,120.6174,120.4517,120.5714,31400.0
2020-08-14 14:25:00,130.95,130.98,130.71,130.85,34749.0,120.5622,120.5898,120.3412,120.4701,34749.0
2020-08-14 14:30:00,130.85,130.85,130.65,130.7,19541.0,120.4701,120.4701,120.286,120.332,19541.0
2020-08-14 14:35:00,130.7,130.73,130.5,130.5,12728.0,120.332,120.3596,120.1479,120.1479,12728.0
2020-08-14 14:40:00,130.47,130.48,130.25,130.35,7716.0,120.1203,120.1295,119.9177,120.0098,7716.0
2020-08-14 14:45:00,130.39,130.42,130.25,130.26,6007.0,120.0466,120.0742,119.9177,119.9269,6007.0
2020-08-14 14:50:00,130.26,130.42,130.26,130.32,9924.0,119.9269,120.0742,119.9269,119.9822,9924.0
2020-08-14 14:55:00,130.35,130.35,130.11,130.11,7476.0,120.0098,120.0098,119.7888,119.7888,7476.0
2020-08-14 15:00:00,130.16,130.16,130.01,130.06,7823.0,119.8349,119.8349,119.6968,119.7428,7823.0
2020-08-14 15:05:00,130.08,130.15,130.03,130.07,8778.0,119.7612,119.8257,119.7152,119.752,8778.0
2020-08-14 15:10:00,130.08,130.13,129.85,129.87,12579.0,119.7612,119.8072,119.5494,119.5679,12579.0
2020-08-14 15:15:00,129.86,130.07,129.86,129.98,8065.0,119.5587,119.752,119.5587,119.6691,8065.0
2020-08-14 15:20:00,129.99,130.05,129.86,129.86,11215.0,119.6783,119.7336,119.5587,119.5587,11215.0
2020-08-14 15:25:00,129.87,130.29,129.84,130.12,10940.0,119.5679,119.9545,119.5402,119.798,10940.0
2020-08-14 15:30:00,130.1,130.15,129.94,130.05,11829.0,119.7796,119.8257,119.6323,119.7336,11829.0
2020-08-14 15:35:00,130.05,130.09,129.87,129.9,15685.0,119.7336,119.7704,119.5679,119.5955,15685.0
2020-08-14 15:40:00,129.9,130.25,129.88,130.25,12601.0,119.5955,119.9177,119.5771,119.9177,12601.0
2020-08-14 15:45:00,130.25,130.27,129.73,129.74,28324.0,119.9177,119.9361,119.439,119.4482,28324.0
2020-08-14 15:50:00,129.71,130.02,129.59,130.01,42529.0,119.4206,119.706,119.3101,119.6968,42529.0
2020-08-14 15:55:00,130.01,130.14,129.95,130.13,78479.0,119.6968,119.8164,119.6415,119.8072,78479.0
2020-08-17 09:30:00,129.58,129.83,129.4,129.63,15738.0,119.3009,119.531,119.1351,119.3469,15738.0
2020-08-17 09:35:00,129.52,129.54,128.77,129.07,4680.0,119.2456,119.264,118.5551,118.8313,4680.0
2020-08-17 09:40:00,129.09,129.09,128.82,128.82,2490.0,118.8497,118.8497,118.6012,118.6012,2490.0
2020-08-17 09:45:00,128.65,128.83,128.62,128.75,1480.0,118.4446,118.6104,118.417,118.5367,1480.0
2020-08-17 09:50:00,128.72,128.72,128.48,128.57,3710.0,118.5091,118.5091,118.2881,118.371,3710.0
2020-08-17 09:55:00,128.47,128.54,128.32,128.41,7642.0,118.2789,118.3434,118.1408,118.2237,7642.0
2020-08-17 10:00:00,128.39,128.54,128.1,128.14,9085.0,118.2053,118.3434,117.9383,117.9751,9085.0
2020-08-17 10:05:00,128.17,128.2,127.93,128.07,25067.0,118.0027,118.0303,117.7818,117.9106,25067.0
2020-08-17 10:10:00,128.15,128.4,128.06,128.28,5891.0,117.9843,118.2145,117.9014,118.104,5891.0
2020-08-17 10:15:00,128.27,128.41,128.08,128.18,16787.0,118.0948,118.2237,117.9199,118.0119,16787.0
2020-08-17 10:20:00,128.21,128.34,128.0,128.23,22589.0,118.0395,118.1592,117.8462,118.058,22589.0
2020-08-17 10:25:00,128.17,128.2,127.97,127.98,20801.0,118.0027,118.0303,117.8186,117.8278,20801.0
2020-08-17 10:30:00,127.98,128.11,127.92,128.02,11209.0,117.8278,117.9475,117.7725,117.8646,11209.0
2020-08-17 10:35:00,128.08,128.08,127.84,127.84,6462.0,117.9199,117.9199,117.6989,117.6989,6462.0
2020-08-17 10:40:00,127.85,128.07,127.84,128.0,7995.0,117.7081,117.9106,117.6989,117.8462,7995.0
2020-08-17 10:45:00,128.0,128.09,127.85,127.92,8793.0,117.8462,117.9291,117.7081,117.7725,8793.0
2020-08-17 10:50:00,127.89,127.89,127.73,127.88,5466.0,117.7449,117.7449,117.5976,117.7357,5466.0
2020-08-17 10:55:00,127.89,127.9,127.43,127.54,14896.0,117.7449,117.7541,117.3214,117.4227,14896.0
2020-08-17 11:00:00,127.63,127.66,127.38,127.51,7769.0,117.5056,117.5332,117.2754,117.3951,7769.0
2020-08-17 11:05:00,127.57,127.61,127.27,127.4,7404.0,117.4503,117.4871,117.1741,117.2938,7404.0
2020-08-17 11:10:00,127.37,127.43,127.21,127.37,7324.0,117.2662,117.3214,117.1189,117.2662,7324.0
2020-08-17 11:15:00,127.36,127.43,127.17,127.3,3029.0,117.257,117.3214,117.082,117.2017,3029.0
2020-08-17 11:20:00,127.25,127.29,127.21,127.23,5373.0,117.1557,117.1925,117.1189,117.1373,5373.0
2020-08-17 11:25:00,127.28,127.41,127.23,127.33,2655.0,117.1833,117.303,117.1373,117.2294,2655.0
2020-08-17 11:30:00,127.31,127.31,127.1,127.15,4507.0,117.2109,117.2109,117.0176,117.0636,4507.0
2020-08-17 11:35:00,127.12,127.15,127.03,127.12,4863.0,117.036,117.0636,116.9531,117.036,4863.0
2020-08-17 11:40:00,127.02,127.13,127.02,127.05,6737.0,116.9439,117.0452,116.9439,116.9716,6737.0
2020-08-17 11:45:00,127.09,127.18,127.09,127.17,8739.0,117.0084,117.0913,117.0084,117.082,8739.0
2020-08-17 11:50:00,127.19,127.24,126.97,127.06,22918.0,117.1005,117.1465,116.8979,116.9808,22918.0
2020-08-17 11:55:00,127.06,127.06,126.86,126.92,7390.0,116.9808,116.9808,116.7966,116.8519,7390.0
2020-08-17 12:00:00,126.99,127.06,126.92,126.93,4632.0,116.9163,116.9808,116.8519,116.8611,4632.0
2020-08-17 12:05:00,126.97,126.97,126.81,126.89,2532.0,116.8979,116.8979,116.7506,116.8243,2532.0
2020-08-17 12:10:00,126.9,126.95,126.79,126.79,2916.0,116.8335,116.8795,116.7322,116.7322,2916.0
2020-08-17 12:15:00,126.8,126.83,126.7,126.72,7268.0,116.7414,116.769,116.6493,116.6677,7268.0
2020-08-17 12:20:00,126.7,126.78,126.65,126.75,3226.0,116.6493,116.723,116.6033,116.6954,3226.0
2020-08-17 12:25:00,126.77,126.87,126.73,126.81,5767.0,116.7138,116.8058,116.6769,116.7506,5767.0
2020-08-17 12:30:00,126.85,126.92,126.8,126.83,5756.0,116.7874,116.8519,116.7414,116.769,5756.0
2020-08-17 12:35:00,126.79,126.84,126.76,126.82,2500.0,116.7322,116.7782,116.7046,116.7598,2500.0
2020-08-17 12:40:00,126.88,126.97,126.86,126.96,4142.0,116.815,116.8979,116.7966,116.8887,4142.0
2020-08-17 12:45:00,126.92,126.94,126.7,126.71,51463.0,116.8519,116.8703,116.6493,116.6585,51463.0
2020-08-17 12:50:00,126.71,126.71,126.44,126.45,7754.0,116.6585,116.6585,116.41,116.4192,7754.0
2020-08-17 12:55:00,126.46,126.5,126.39,126.42,11624.0,116.4284,116.4652,116.3639,116.3915,11624.0
2020-08-17 13:00:00,126.39,126.42,126.12,126.17,17075.0,116.3639,116.3915,116.1153,116.1614,17075.0
2020-08-17 13:05:00,126.21,126.21,125.94,125.94,6919.0,116.1982,116.1982,115.9496,115.9496,6919.0
2020-08-17 13:10:00,125.99,126.02,125.85,125.87,14664.0,115.9956,116.0233,115.8668,115.8852,14664.0
2020-08-17 13:15:00,125.86,125.87,125.74,125.79,19206.0,115.876,115.8852,115.7655,115.8115,19206.0
2020-08-17 13:20:00,125.77,125.77,125.62,125.62,35903.0,115.7931,115.7931,115.655,115.655,35903.0
2020-08-17 13:25:00,125.63,126.17,125.63,125.89,31555.0,115.6642,116.1614,115.6642,115.9036,31555.0
2020-08-17 13:30:00,125.87,125.99,125.81,125.96,6519.0,115.8852,115.9956,115.8299,115.968,6519.0
2020-08-17 13:35:00,126.0,126.23,125.96,126.13,14321.0,116.0049,116.2166,115.968,116.1245,14321.0
2020-08-17 13:40:00,126.17,126.26,126.14,126.17,2559.0,116.1614,116.2442,116.1337,116.1614,2559.0
2020-08-17 13:45:00,126.13,126.23,126.02,126.02,1622.0,116.1245,116.2166,116.0233,116.0233,1622.0
2020-08-17 13:50:00,126.05,126.14,126.01,126.05,5286.0,116.0509,116.1337,116.0141,116.0509,5286.0
2020-08-17 13:55:00,126.01,126.24,125.91,125.96,9926.0,116.0141,116.2258,115.922,115.968,9926.0
2020-08-17 14:00:00,125.96,126.03,125.92,125.95,6475.0,115.968,116.0325,115.9312,115.9588,6475.0
2020-08-17 14:05:00,126.04,126.05,125.96,125.97,1605.0,116.0417,116.0509,115.968,115.9772,1605.0
2020-08-17 14:10:00,125.91,125.93,125.73,125.93,7163.0,115.922,115.9404,115.7563,115.9404,7163.0
2020-08-17 14:15:00,125.95,126.11,125.94,126.08,11452.0,115.9588,116.1061,115.9496,116.0785,11452.0
2020-08-17 14:20:00,126.09,126.51,126.09,126.45,17051.0,116.0877,116.4744,116.0877,116.4192,17051.0
2020-08-17 14:25:00,126.47,126.78,126.41,126.44,76756.0,116.4376,116.723,116.3823,116.41,76756.0
2020-08-17 14:30:00,126.46,126.48,126.33,126.36,5461.0,116.4284,116.4468,116.3087,116.3363,5461.0
2020-08-17 14:35:00,126.4,126.5,126.34,126.4,3847.0,116.3731,116.4652,116.3179,116.3731,3847.0
2020-08-17 14:40:00,126.42,126.48,126.32,126.35,3799.0,116.3915,116.4468,116.2995,116.3271,3799.0
2020-08-17 14:45:00,126.3,126.37,126.21,126.21,3580.0,116.2811,116.3455,116.1982,116.1982,3580.0
2020-08-17 14:50:00,126.19,126.31,126.19,126.23,4356.0,116.1798,116.2903,116.1798,116.2166,4356.0
2020-08-17 14:55:00,126.22,126.22,126.1,126.18,4362.0,116.2074,116.2074,116.0969,116.1706,4362.0
2020-08-17 15:00:00,126.17,126.26,126.07,126.13,5920.0,116.1614,116.2442,116.0693,116.1245,5920.0
2020-08-17 15:05:00,126.18,126.22,126.14,126.15,10239.0,116.1706,116.2074,116.1337,116.143,10239.0
2020-08-17 15:10:00,126.15,126.18,126.04,126.05,4832.0,116.143,116.1706,116.0417,116.0509,4832.0
2020-08-17 15:15:00,126.04,126.07,125.99,126.01,5867.0,116.0417,116.0693,115.9956,116.0141,5867.0
2020-08-17 15:20:00,126.03,126.06,125.96,125.98,7752.0,116.0325,116.0601,115.968,115.9864,7752.0
2020-08-17 15:25:00,126.0,126.07,125.95,125.99,4823.0,116.0049,116.0693,115.9588,115.9956,4823.0
2020-08-17 15:30:00,125.99,126.21,125.99,126.13,12020.0,115.9956,116.1982,115.9956,116.1245,12020.0
2020-08-17 15:35:00,126.16,126.38,126.15,126.32,99163.0,116.1522,116.3547,116.143,116.2995,99163.0
2020-08-17 15:40:00,126.32,126.32,125.87,125.92,112073.0,116.2995,116.2995,115.8852,115.9312,112073.0
2020-08-17 15:45:00,125.91,126.0,125.78,125.94,30568.0,115.922,116.0049,115.8023,115.9496,30568.0
2020-08-17 15:50:00,125.94,125.99,125.7,125.89,60311.0,115.9496,115.9956,115.7287,115.9036,60311.0
2020-08-17 15:55:00,125.9,125.92,125.74,125.82,75401.0,115.9128,115.9312,115.7655,115.8391,75401.0
2020-08-18 09:30:00,125.84,126.55,125.84,126.02,52727.0,115.8575,116.5112,115.8575,116.0233,52727.0
2020-08-18 09:35:00,126.18,126.28,125.83,126.05,29750.0,116.1706,116.2626,115.8483,116.0509,29750.0
2020-08-18 09:40:00,126.02,126.11,125.82,125.9,15244.0,116.0233,116.1061,115.8391,115.9128,15244.0
2020-08-18 09:45:00,125.83,125.87,125.32,125.33,8344.0,115.8483,115.8852,115.3788,115.388,8344.0
2020-08-18 09:50:00,125.33,125.67,125.33,125.61,13817.0,115.388,115.701,115.388,115.6458,13817.0
2020-08-18 09:55:00,125.67,126.16,125.67,125.95,12337.0,115.701,116.1522,115.701,115.9588,12337.0
2020-08-18 10:00:00,125.94,126.02,125.78,125.93,17671.0,115.9496,116.0233,115.8023,115.9404,17671.0
2020-08-18 10:05:00,125.89,125.91,125.56,125.57,8827.0,115.9036,115.922,115.5998,115.609,8827.0
2020-08-18 10:10:00,125.5,125.55,125.22,125.25,12838.0,115.5445,115.5906,115.2867,115.3144,12838.0
2020-08-18 10:15:00,125.2,125.61,125.07,125.61,9650.0,115.2683,115.6458,115.1486,115.6458,9650.0
2020-08-18 10:20:00,125.66,125.66,125.51,125.51,1877.0,115.6918,115.6918,115.5537,115.5537,1877.0
2020-08-18 10:25:00,125.37,125.54,125.23,125.47,5978.0,115.4248,115.5813,115.2959,115.5169,5978.0
2020-08-18 10:30:00,125.43,125.44,125.18,125.2,10359.0,115.4801,115.4893,115.2499,115.2683,10359.0
2020-08-18 10:35:00,125.21,125.21,125.06,125.07,8937.0,115.2775,115.2775,115.1394,115.1486,8937.0
2020-08-18 10:40:00,125.1,125.17,124.64,124.64,14754.0,115.1762,115.2407,114.7527,114.7527,14754.0
2020-08-18 10:45:00,124.67,125.11,124.63,124.84,10844.0,114.7804,115.1855,114.7435,114.9369,10844.0
2020-08-18 10:50:00,124.9,125.23,124.7,125.21,26805.0,114.9921,115.2959,114.808,115.2775,26805.0
2020-08-18 10:55:00,125.22,125.6,125.17,125.52,11259.0,115.2867,115.6366,115.2407,115.5629,11259.0
2020-08-18 11:00:00,125.6,125.71,125.54,125.65,5714.0,115.6366,115.7379,115.5813,115.6826,5714.0
2020-08-18 11:05:00,125.65,125.68,125.42,125.51,5634.0,115.6826,115.7102,115.4709,115.5537,5634.0
2020-08-18 11:10:00,125.53,125.57,125.38,125.52,4453.0,115.5721,115.609,115.434,115.5629,4453.0
2020-08-18 11:15:00,125.52,125.75,125.41,125.66,12962.0,115.5629,115.7747,115.4617,115.6918,12962.0
2020-08-18 11:20:00,125.66,125.85,125.63,125.84,4661.0,115.6918,115.8668,115.6642,115.8575,4661.0
2020-08-18 11:25:00,125.94,126.1,125.94,126.02,19197.0,115.9496,116.0969,115.9496,116.0233,19197.0
2020-08-18 11:30:00,125.99,126.08,125.79,125.96,3873.0,115.9956,116.0785,115.8115,115.968,3873.0
2020-08-18 11:35:00,125.94,125.95,125.76,125.85,5314.0,115.9496,115.9588,115.7839,115.8668,5314.0
2020-08-18 11:40:00,125.89,126.06,125.81,125.99,3265.0,115.9036,116.0601,115.8299,115.9956,3265.0
2020-08-18 11:45:00,126.0,126.01,125.87,125.98,5566.0,116.0049,116.0141,115.8852,115.9864,5566.0
2020-08-18 11:50:00,125.96,125.97,125.77,125.8,3967.0,115.968,115.9772,115.7931,115.8207,3967.0
2020-08-18 11:55:00,125.77,125.84,125.68,125.84,11387.0,115.7931,115.8575,115.7102,115.8575,11387.0
2020-08-18 12:00:00,125.84,125.95,125.77,125.9,8589.0,115.8575,115.9588,115.7931,115.9128,8589.0
2020-08-18 12:05:00,125.91,125.92,125.83,125.83,8358.0,115.922,115.9312,115.8483,115.8483,8358.0
2020-08-18 12:10:00,125.82,125.82,125.39,125.53,11489.0,115.8391,115.8391,115.4432,115.5721,11489.0
2020-08-18 12:15:00,125.53,125.56,125.39,125.48,10741.0,115.5721,115.5998,115.4432,115.5261,10741.0
2020-08-18 12:20:00,125.44,125.56,125.44,125.46,3524.0,115.4893,115.5998,115.4893,115.5077,3524.0
2020-08-18 12:25:00,125.46,125.5,125.41,125.48,4191.0,115.5077,115.5445,115.4617,115.5261,4191.0
2020-08-18 12:30:00,125.56,125.57,125.39,125.44,4872.0,115.5998,115.609,115.4432,115.4893,4872.0
2020-08-18 12:35:00,125.41,125.55,125.39,125.55,21415.0,115.4617,115.5906,115.4432,115.5906,21415.0
2020-08-18 12:40:00,125.56,125.77,125.56,125.66,30427.0,115.5998,115.7931,115.5998,115.6918,30427.0
2020-08-18 12:45:00,125.63,125.89,125.57,125.71,22155.0,115.6642,115.9036,115.609,115.7379,22155.0
2020-08-18 12:50:00,125.69,125.78,125.62,125.71,7269.0,115.7194,115.8023,115.655,115.7379,7269.0
2020-08-18 12:55:00,125.73,125.77,125.63,125.65,13836.0,115.7563,115.7931,115.6642,115.6826,13836.0
2020-08-18 13:00:00,125.66,125.74,125.65,125.69,3839.0,115.6918,115.7655,115.6826,115.7194,3839.0
2020-08-18 13:05:00,125.72,125.91,125.67,125.84,8156.0,115.7471,115.922,115.701,115.8575,8156.0
2020-08-18 13:10:00,125.85,125.85,125.65,125.69,7819.0,115.8668,115.8668,115.6826,115.7194,7819.0
2020-08-18 13:15:00,125.66,125.7,125.6,125.67,6754.0,115.6918,115.7287,115.6366,115.701,6754.0
2020-08-18 13:20:00,125.67,125.67,125.56,125.58,11298.0,115.701,115.701,115.5998,115.6182,11298.0
2020-08-18 13:25:00,125.59,125.6,125.48,125.57,4893.0,115.6274,115.6366,115.5261,115.609,4893.0
2020-08-18 13:30:00,125.52,125.6,125.51,125.6,2195.0,115.5629,115.6366,115.5537,115.6366,2195.0
2020-08-18 13:35:00,125.59,125.76,125.56,125.76,5765.0,115.6274,115.7839,115.5998,115.7839,5765.0
2020-08-18 13:40:00,125.77,125.77,125.63,125.63,8944.0,115.7931,115.7931,115.6642,115.6642,8944.0
2020-08-18 13:45:00,125.63,125.72,125.59,125.67,8978.0,115.6642,115.7471,115.6274,115.701,8978.0
2020-08-18 13:50:00,125.69,125.75,125.66,125.71,5978.0,115.7194,115.7747,115.6918,115.7379,5978.0
2020-08-18 13:55:00,125.68,125.7,125.54,125.59,10298.0,115.7102,115.7287,115.5813,115.6274,10298.0
2020-08-18 14:00:00,125.59,125.63,125.54,125.63,5875.0,115.6274,115.6642,115.5813,115.6642,5875.0
2020-08-18 14:05:00,125.59,125.62,125.52,125.62,13935.0,115.6274,115.655,115.5629,115.655,13935.0
2020-08-18 14:10:00,125.66,125.81,125.65,125.67,15265.0,115.6918,115.8299,115.6826,115.701,15265.0
2020-08-18 14:15:00,125.7,125.72,125.55,125.57,6229.0,115.7287,115.7471,115.5906,115.609,6229.0
2020-08-18 14:20:00,125.62,125.63,125.52,125.59,3119.0,115.655,115.6642,115.5629,115.6274,3119.0
2020-08-18 14:25:00,125.63,125.63,125.46,125.5,7356.0,115.6642,115.6642,115.5077,115.5445,7356.0
2020-08-18 14:30:00,125.5,125.57,125.4,125.56,24610.0,115.5445,115.609,115.4525,115.5998,24610.0
2020-08-18 14:35:00,125.58,125.6,125.38,125.38,6239.0,115.6182,115.6366,115.434,115.434,6239.0
2020-08-18 14:40:00,125.4,125.43,125.36,125.39,8963.0,115.4525,115.4801,115.4156,115.4432,8963.0
2020-08-18 14:45:00,125.4,125.54,125.38,125.54,3551.0,115.4525,115.5813,115.434,115.5813,3551.0
2020-08-18 14:50:00,125.54,125.63,125.46,125.57,9379.0,115.5813,115.6642,115.5077,115.609,9379.0
2020-08-18 14:55:00,125.57,125.67,125.57,125.65,5026.0,115.609,115.701,115.609,115.6826,5026.0
2020-08-18 15:00:00,125.67,125.71,125.61,125.65,5366.0,115.701,115.7379,115.6458,115.6826,5366.0
2020-08-18 15:05:00,125.68,125.73,125.55,125.55,7668.0,115.7102,115.7563,115.5906,115.5906,7668.0
2020-08-18 15:10:00,125.56,125.7,125.47,125.67,9197.0,115.5998,115.7287,115.5169,115.701,9197.0
2020-08-18 15:15:00,125.72,125.72,125.34,125.39,10267.0,115.7471,115.7471,115.3972,115.4432,10267.0
2020-08-18 15:20:00,125.41,125.49,125.31,125.31,9321.0,115.4617,115.5353,115.3696,115.3696,9321.0
2020-08-18 15:25:00,125.25,125.36,125.23,125.23,6487.0,115.3144,115.4156,115.2959,115.2959,6487.0
2020-08-18 15:30:00,125.22,125.27,125.18,125.23,7989.0,115.2867,115.3328,115.2499,115.2959,7989.0
2020-08-18 15:35:00,125.26,125.37,125.19,125.19,14000.0,115.3236,115.4248,115.2591,115.2591,14000.0
2020-08-18 15:40:00,125.18,125.21,124.98,124.98,15832.0,115.2499,115.2775,115.0658,115.0658,15832.0
2020-08-18 15:45:00,124.97,125.02,124.91,124.94,17994.0,115.0566,115.1026,115.0013,115.0289,17994.0
2020-08-18 15:50:00,124.93,125.03,124.8,124.88,43366.0,115.0197,115.1118,114.9,114.9737,43366.0
2020-08-18 15:55:00,124.93,125.11,124.77,125.11,80671.0,115.0197,115.1855,114.8724,115.1855,80671.0
2020-08-19 09:30:00,125.38,126.17,125.09,125.23,14797.0,115.434,116.1614,115.167,115.2959,14797.0
2020-08-19 09:35:00,125.12,125.19,124.68,124.91,7177.0,115.1947,115.2591,114.7896,115.0013,7177.0
2020-08-19 09:40:00,125.14,125.73,125.02,125.69,9945.0,115.2131,115.7563,115.1026,115.7194,9945.0
2020-08-19 09:45:00,125.71,126.03,125.63,125.78,10765.0,115.7379,116.0325,115.6642,115.8023,10765.0
2020-08-19 09:50:00,125.7,126.06,125.53,125.92,65564.0,115.7287,116.0601,115.5721,115.9312,65564.0
2020-08-19 09:55:00,125.94,126.01,125.77,125.77,51053.0,115.9496,116.0141,115.7931,115.7931,51053.0
2020-08-19 10:00:00,125.73,126.17,125.69,125.81,22593.0,115.7563,116.1614,115.7194,115.8299,22593.0
2020-08-19 10:05:00,125.8,125.83,125.22,125.29,13078.0,115.8207,115.8483,115.2867,115.3512,13078.0
2020-08-19 10:10:00,125.29,125.54,125.29,125.52,4965.0,115.3512,115.5813,115.3512,115.5629,4965.0
2020-08-19 10:15:00,125.5,125.59,125.09,125.12,10193.0,115.5445,115.6274,115.167,115.1947,10193.0
2020-08-19 10:20:00,125.13,125.29,124.99,125.2,5744.0,115.2039,115.3512,115.075,115.2683,5744.0
2020-08-19 10:25:00,125.21,125.48,125.2,125.38,7802.0,115.2775,115.5261,115.2683,115.434,7802.0
2020-08-19 10:30:00,125.4,125.45,125.15,125.31,5900.0,115.4525,115.4985,115.2223,115.3696,5900.0
2020-08-19 10:35:00,125.27,125.29,125.09,125.14,5950.0,115.3328,115.3512,115.167,115.2131,5950.0
2020-08-19 10:40:00,125.11,125.3,125.1,125.26,4524.0,115.1855,115.3604,115.1762,115.3236,4524.0
2020-08-19 10:45:00,125.34,125.44,125.28,125.28,21866.0,115.3972,115.4893,115.342,115.342,21866.0
2020-08-19 10:50:00,125.35,125.36,125.14,125.26,8070.0,115.4064,115.4156,115.2131,115.3236,8070.0
2020-08-19 10:55:00,125.32,125.43,125.15,125.15,6090.0,115.3788,115.4801,115.2223,115.2223,6090.0
2020-08-19 11:00:00,125.14,125.23,125.03,125.1,4247.0,115.2131,115.2959,115.1118,115.1762,4247.0
2020-08-19 11:05:00,125.08,125.23,125.03,125.23,5488.0,115.1578,115.2959,115.1118,115.2959,5488.0
2020-08-19 11:10:00,125.23,125.34,125.11,125.21,4555.0,115.2959,115.3972,115.1855,115.2775,4555.0
2020-08-19 11:15:00,125.25,125.27,124.99,125.01,6988.0,115.3144,115.3328,115.075,115.0934,6988.0
2020-08-19 11:20:00,124.94,125.25,124.94,125.25,5794.0,115.0289,115.3144,115.0289,115.3144,5794.0
2020-08-19 11:25:00,125.3,125.34,125.24,125.26,5305.0,115.3604,115.3972,115.3051,115.3236,5305.0
2020-08-19 11:30:00,125.26,125.57,125.21,125.56,7848.0,115.3236,115.609,115.2775,115.5998,7848.0
2020-08-19 11:35:00,125.56,125.56,125.34,125.35,4004.0,115.5998,115.5998,115.3972,115.4064,4004.0
2020-08-19 11:40:00,125.3,125.37,125.15,125.17,7128.0,115.3604,115.4248,115.2223,115.2407,7128.0
2020-08-19 11:45:00,125.18,125.24,125.02,125.04,3036.0,115.2499,115.3051,115.1026,115.121,3036.0
2020-08-19 11:50:00,125.05,125.24,124.97,125.2,7815.0,115.1302,115.3051,115.0566,115.2683,7815.0
2020-08-19 11:55:00,125.18,125.3,125.11,125.12,8601.0,115.2499,115.3604,115.1855,115.1947,8601.0
2020-08-19 12:00:00,125.19,125.19,124.99,125.01,7579.0,115.2591,115.2591,115.075,115.0934,7579.0
2020-08-19 12:05:00,125.02,125.06,124.99,125.02,6190.0,115.1026,115.1394,115.075,115.1026,6190.0
2020-08-19 12:10:00,125.03,125.08,124.99,125.0,13231.0,115.1118,115.1578,115.075,115.0842,13231.0
2020-08-19 12:15:00,125.01,125.02,124.71,124.73,5535.0,115.0934,115.1026,114.8172,114.8356,5535.0
2020-08-19 12:20:00,124.73,124.87,124.71,124.82,3784.0,114.8356,114.9645,114.8172,114.9185,3784.0
2020-08-19 12:25:00,124.87,124.88,124.78,124.85,5413.0,114.9645,114.9737,114.8816,114.9461,5413.0
2020-08-19 12:30:00,124.84,124.96,124.78,124.95,5336.0,114.9369,115.0474,114.8816,115.0381,5336.0
2020-08-19 12:35:00,124.96,124.99,124.89,124.92,6070.0,115.0474,115.075,114.9829,115.0105,6070.0
2020-08-19 12:40:00,124.92,124.92,124.58,124.58,8725.0,115.0105,115.0105,114.6975,114.6975,8725.0
2020-08-19 12:45:00,124.56,124.58,124.48,124.49,4248.0,114.6791,114.6975,114.6054,114.6146,4248.0
2020-08-19 12:50:00,124.47,124.47,124.37,124.4,4078.0,114.5962,114.5962,114.5042,114.5318,4078.0
2020-08-19 12:55:00,124.35,124.36,124.26,124.28,4411.0,114.4857,114.495,114.4029,114.4213,4411.0
2020-08-19 13:00:00,124.24,124.35,124.2,124.29,4021.0,114.3845,114.4857,114.3476,114.4305,4021.0
2020-08-19 13:05:00,124.33,124.48,124.3,124.47,3309.0,114.4673,114.6054,114.4397,114.5962,3309.0
2020-08-19 13:10:00,124.43,124.54,124.37,124.37,5242.0,114.5594,114.6607,114.5042,114.5042,5242.0
2020-08-19 13:15:00,124.36,124.38,124.3,124.32,4429.0,114.495,114.5134,114.4397,114.4581,4429.0
2020-08-19 13:20:00,124.32,124.42,124.27,124.31,17731.0,114.4581,114.5502,114.4121,114.4489,17731.0
2020-08-19 13:25:00,124.32,124.35,124.26,124.3,11861.0,114.4581,114.4857,114.4029,114.4397,11861.0
2020-08-19 13:30:00,124.28,124.37,124.12,124.34,11586.0,114.4213,114.5042,114.274,114.4765,11586.0
2020-08-19 13:35:00,124.39,124.39,124.2,124.23,6434.0,114.5226,114.5226,114.3476,114.3753,6434.0
2020-08-19 13:40:00,124.23,124.68,124.23,124.64,9455.0,114.3753,114.7896,114.3753,114.7527,9455.0
2020-08-19 13:45:00,124.72,124.79,124.57,124.74,5102.0,114.8264,114.8908,114.6883,114.8448,5102.0
2020-08-19 13:50:00,124.7,124.81,124.57,124.81,3706.0,114.808,114.9093,114.6883,114.9093,3706.0
2020-08-19 13:55:00,124.79,124.79,124.64,124.72,4940.0,114.8908,114.8908,114.7527,114.8264,4940.0
2020-08-19 14:00:00,124.77,124.99,124.73,124.96,6216.0,114.8724,115.075,114.8356,115.0474,6216.0
2020-08-19 14:05:00,124.95,125.01,124.74,124.94,5026.0,115.0381,115.0934,114.8448,115.0289,5026.0
2020-08-19 14:10:00,124.87,124.92,124.71,124.75,5718.0,114.9645,115.0105,114.8172,114.854,5718.0
2020-08-19 14:15:00,124.75,124.92,124.75,124.89,5795.0,114.854,115.0105,114.854,114.9829,5795.0
2020-08-19 14:20:00,124.94,125.29,124.9,124.99,15788.0,115.0289,115.3512,114.9921,115.075,15788.0
2020-08-19 14:25:00,124.92,125.01,124.8,124.87,3820.0,115.0105,115.0934,114.9,114.9645,3820.0
2020-08-19 14:30:00,124.86,124.91,124.74,124.8,8892.0,114.9553,115.0013,114.8448,114.9,8892.0
2020-08-19 14:35:00,124.77,124.77,124.61,124.64,3014.0,114.8724,114.8724,114.7251,114.7527,3014.0
2020-08-19 14:40:00,124.69,124.75,124.56,124.62,7142.0,114.7988,114.854,114.6791,114.7343,7142.0
2020-08-19 14:45:00,124.65,124.82,124.65,124.75,6967.0,114.7619,114.9185,114.7619,114.854,6967.0
2020-08-19 14:50:00,124.73,124.83,124.66,124.73,6610.0,114.8356,114.9277,114.7712,114.8356,6610.0
2020-08-19 14:55:00,124.74,124.79,124.59,124.65,7347.0,114.8448,114.8908,114.7067,114.7619,7347.0
2020-08-19 15:00:00,124.62,124.74,124.59,124.7,8513.0,114.7343,114.8448,114.7067,114.808,8513.0
2020-08-19 15:05:00,124.72,124.74,124.59,124.66,12311.0,114.8264,114.8448,114.7067,114.7712,12311.0
2020-08-19 15:10:00,124.66,124.67,124.43,124.46,10892.0,114.7712,114.7804,114.5594,114.587,10892.0
2020-08-19 15:15:00,124.44,124.5,124.29,124.3,8787.0,114.5686,114.6238,114.4305,114.4397,8787.0
2020-08-19 15:20:00,124.32,124.32,124.16,124.17,6841.0,114.4581,114.4581,114.3108,114.32,6841.0
2020-08-19 15:25:00,124.17,124.21,124.02,124.04,9600.0,114.32,114.3569,114.1819,114.2003,9600.0
2020-08-19 15:30:00,124.05,124.12,123.93,124.01,14450.0,114.2095,114.274,114.0991,114.1727,14450.0
2020-08-19 15:35:00,124.03,124.18,123.96,123.98,10896.0,114.1911,114.3292,114.1267,114.1451,10896.0
2020-08-19 15:40:00,123.96,124.05,123.81,123.93,16233.0,114.1267,114.2095,113.9886,114.0991,16233.0
2020-08-19 15:45:00,123.96,123.96,123.51,123.51,23753.0,114.1267,114.1267,113.7124,113.7124,23753.0
2020-08-19 15:50:00,123.5,123.93,123.45,123.83,27273.0,113.7032,114.0991,113.6571,114.007,27273.0
2020-08-19 15:55:00,123.85,123.95,123.71,123.92,88026.0,114.0254,114.1175,113.8965,114.0899,88026.0
2020-08-20 09:30:00,122.81,123.3,122.4,122.41,40012.0,113.0679,113.519,112.6904,112.6996,40012.0
2020-08-20 09:35:00,122.4,122.93,122.35,122.48,25405.0,112.6904,113.1784,112.6444,112.7641,25405.0
2020-08-20 09:40:00,122.45,123.06,122.45,122.79,32832.0,112.7365,113.2981,112.7365,113.0495,32832.0
2020-08-20 09:45:00,122.79,122.91,122.41,122.41,23247.0,113.0495,113.16,112.6996,112.6996,23247.0
2020-08-20 09:50:00,122.51,122.78,122.5,122.62,31912.0,112.7917,113.0403,112.7825,112.893,31912.0
2020-08-20 09:55:00,122.62,122.65,122.25,122.4,17873.0,112.893,112.9206,112.5523,112.6904,17873.0
2020-08-20 10:00:00,122.4,122.91,122.35,122.82,14412.0,112.6904,113.16,112.6444,113.0771,14412.0
2020-08-20 10:05:00,122.79,123.58,122.73,123.52,33170.0,113.0495,113.7768,112.9943,113.7216,33170.0
2020-08-20 10:10:00,123.55,123.64,123.4,123.41,12843.0,113.7492,113.8321,113.6111,113.6203,12843.0
2020-08-20 10:15:00,123.4,123.73,123.29,123.64,25355.0,113.6111,113.9149,113.5098,113.8321,25355.0
2020-08-20 10:20:00,123.67,123.89,123.67,123.74,9481.0,113.8597,114.0622,113.8597,113.9241,9481.0
2020-08-20 10:25:00,123.73,124.1,123.73,123.76,48262.0,113.9149,114.2556,113.9149,113.9425,48262.0
2020-08-20 10:30:00,123.78,124.18,123.77,123.89,26699.0,113.961,114.3292,113.9518,114.0622,26699.0
2020-08-20 10:35:00,123.91,124.16,123.84,123.87,17969.0,114.0806,114.3108,114.0162,114.0438,17969.0
2020-08-20 10:40:00,123.87,123.9,123.61,123.65,7131.0,114.0438,114.0714,113.8044,113.8413,7131.0
2020-08-20 10:45:00,123.65,123.81,123.53,123.78,10891.0,113.8413,113.9886,113.7308,113.961,10891.0
2020-08-20 10:50:00,123.86,123.96,123.61,123.79,34846.0,114.0346,114.1267,113.8044,113.9702,34846.0
2020-08-20 10:55:00,123.83,123.83,123.34,123.48,30225.0,114.007,114.007,113.5559,113.6848,30225.0
2020-08-20 11:00:00,123.45,123.78,123.39,123.74,38987.0,113.6571,113.961,113.6019,113.9241,38987.0
2020-08-20 11:05:00,123.81,124.05,123.8,123.94,9001.0,113.9886,114.2095,113.9794,114.1083,9001.0
2020-08-20 11:10:00,123.97,124.13,123.76,123.76,19054.0,114.1359,114.2832,113.9425,113.9425,19054.0
2020-08-20 11:15:00,123.78,124.08,123.76,124.01,30930.0,113.961,114.2372,113.9425,114.1727,30930.0
2020-08-20 11:20:00,124.06,124.14,123.92,123.94,19536.0,114.2187,114.2924,114.0899,114.1083,19536.0
2020-08-20 11:25:00,123.94,124.0,123.85,124.0,33427.0,114.1083,114.1635,114.0254,114.1635,33427.0
2020-08-20 11:30:00,124.04,124.18,123.85,124.18,50722.0,114.2003,114.3292,114.0254,114.3292,50722.0
2020-08-20 11:35:00,124.21,124.4,124.08,124.2,17317.0,114.3569,114.5318,114.2372,114.3476,17317.0
2020-08-20 11:40:00,124.2,124.32,124.17,124.21,8693.0,114.3476,114.4581,114.32,114.3569,8693.0
2020-08-20 11:45:00,124.19,124.4,124.14,124.17,26902.0,114.3384,114.5318,114.2924,114.32,26902.0
2020-08-20 11:50:00,124.15,124.3,124.07,124.23,59363.0,114.3016,114.4397,114.228,114.3753,59363.0
2020-08-20 11:55:00,124.24,124.3,124.19,124.25,12172.0,114.3845,114.4397,114.3384,114.3937,12172.0
2020-08-20 12:00:00,124.27,124.27,124.15,124.23,6273.0,114.4121,114.4121,114.3016,114.3753,6273.0
2020-08-20 12:05:00,124.19,124.41,124.18,124.33,5137.0,114.3384,114.541,114.3292,114.4673,5137.0
2020-08-20 12:10:00,124.34,124.36,124.23,124.23,7090.0,114.4765,114.495,114.3753,114.3753,7090.0
2020-08-20 12:15:00,124.23,124.29,124.12,124.16,8135.0,114.3753,114.4305,114.274,114.3108,8135.0
2020-08-20 12:20:00,124.16,124.16,124.04,124.07,4693.0,114.3108,114.3108,114.2003,114.228,4693.0
2020-08-20 12:25:00,124.08,124.09,123.93,124.01,13195.0,114.2372,114.2464,114.0991,114.1727,13195.0
2020-08-20 12:30:00,124.0,124.12,123.95,124.07,25003.0,114.1635,114.274,114.1175,114.228,25003.0
2020-08-20 12:35:00,124.08,124.08,123.92,123.97,4098.0,114.2372,114.2372,114.0899,114.1359,4098.0
2020-08-20 12:40:00,123.95,124.17,123.95,124.12,2552.0,114.1175,114.32,114.1175,114.274,2552.0
2020-08-20 12:45:00,124.16,124.23,124.15,124.2,4707.0,114.3108,114.3753,114.3016,114.3476,4707.0
2020-08-20 12:50:00,124.2,124.27,124.04,124.05,10197.0,114.3476,114.4121,114.2003,114.2095,10197.0
2020-08-20 12:55:00,124.04,124.05,123.94,124.01,8000.0,114.2003,114.2095,114.1083,114.1727,8000.0
2020-08-20 13:00:00,124.02,124.06,123.99,124.03,9300.0,114.1819,114.2187,114.1543,114.1911,9300.0
2020-08-20 13:05:00,124.03,124.12,124.0,124.02,14053.0,114.1911,114.274,114.1635,114.1819,14053.0
2020-08-20 13:10:00,124.01,124.07,123.81,123.84,11230.0,114.1727,114.228,113.9886,114.0162,11230.0
2020-08-20 13:15:00,123.89,124.03,123.88,123.99,3254.0,114.0622,114.1911,114.053,114.1543,3254.0
2020-08-20 13:20:00,124.01,124.15,124.01,124.1,3128.0,114.1727,114.3016,114.1727,114.2556,3128.0
2020-08-20 13:25:00,124.16,124.16,123.88,123.88,11787.0,114.3108,114.3108,114.053,114.053,11787.0
2020-08-20 13:30:00,123.9,124.0,123.89,123.91,15553.0,114.0714,114.1635,114.0622,114.0806,15553.0
2020-08-20 13:35:00,123.91,124.22,123.9,124.2,7641.0,114.0806,114.3661,114.0714,114.3476,7641.0
2020-08-20 13:40:00,124.18,124.23,124.15,124.17,7777.0,114.3292,114.3753,114.3016,114.32,7777.0
2020-08-20 13:45:00,124.17,124.2,124.11,124.14,13912.0,114.32,114.3476,114.2648,114.2924,13912.0
2020-08-20 13:50:00,124.18,124.18,123.98,124.0,13627.0,114.3292,114.3292,114.1451,114.1635,13627.0
2020-08-20 13:55:00,124.0,124.0,123.88,123.9,6945.0,114.1635,114.1635,114.053,114.0714,6945.0
2020-08-20 14:00:00,123.91,123.94,123.74,123.82,6835.0,114.0806,114.1083,113.9241,113.9978,6835.0
2020-08-20 14:05:00,123.82,123.88,123.78,123.85,4650.0,113.9978,114.053,113.961,114.0254,4650.0
2020-08-20 14:10:00,123.82,123.94,123.74,123.94,3848.0,113.9978,114.1083,113.9241,114.1083,3848.0
2020-08-20 14:15:00,123.94,123.99,123.92,123.94,14559.0,114.1083,114.1543,114.0899,114.1083,14559.0
2020-08-20 14:20:00,123.94,124.05,123.71,123.71,5018.0,114.1083,114.2095,113.8965,113.8965,5018.0
2020-08-20 14:25:00,123.71,123.93,123.71,123.88,5894.0,113.8965,114.0991,113.8965,114.053,5894.0
2020-08-20 14:30:00,123.89,123.97,123.87,123.88,4789.0,114.0622,114.1359,114.0438,114.053,4789.0
2020-08-20 14:35:00,123.9,124.04,123.84,124.02,5597.0,114.0714,114.2003,114.0162,114.1819,5597.0
2020-08-20 14:40:00,124.04,124.13,123.98,123.98,14774.0,114.2003,114.2832,114.1451,114.1451,14774.0
2020-08-20 14:45:00,124.01,124.03,123.97,123.98,6558.0,114.1727,114.1911,114.1359,114.1451,6558.0
2020-08-20 14:50:00,124.01,124.07,123.96,124.03,12371.0,114.1727,114.228,114.1267,114.1911,12371.0
2020-08-20 14:55:00,124.03,124.06,123.98,124.04,4769.0,114.1911,114.2187,114.1451,114.2003,4769.0
2020-08-20 15:00:00,124.04,124.28,124.03,124.24,9778.0,114.2003,114.4213,114.1911,114.3845,9778.0
2020-08-20 15:05:00,124.24,124.29,124.1,124.1,7004.0,114.3845,114.4305,114.2556,114.2556,7004.0
2020-08-20 15:10:00,124.12,124.12,123.96,123.96,5374.0,114.274,114.274,114.1267,114.1267,5374.0
2020-08-20 15:15:00,123.96,123.96,123.75,123.76,12358.0,114.1267,114.1267,113.9333,113.9425,12358.0
2020-08-20 15:20:00,123.76,123.83,123.65,123.68,10202.0,113.9425,114.007,113.8413,113.8689,10202.0
2020-08-20 15:25:00,123.67,123.73,123.63,123.69,8446.0,113.8597,113.9149,113.8229,113.8781,8446.0
2020-08-20 15:30:00,123.67,123.71,123.52,123.52,11427.0,113.8597,113.8965,113.7216,113.7216,11427.0
2020-08-20 15:35:00,123.53,123.56,123.41,123.43,14113.0,113.7308,113.7584,113.6203,113.6387,14113.0
2020-08-20 15:40:00,123.43,123.63,123.43,123.56,13353.0,113.6387,113.8229,113.6387,113.7584,13353.0
2020-08-20 15:45:00,123.58,123.64,123.5,123.56,11448.0,113.7768,113.8321,113.7032,113.7584,11448.0
2020-08-20 15:50:00,123.56,123.56,123.37,123.42,30055.0,113.7584,113.7584,113.5835,113.6295,30055.0
2020-08-20 15:55:00,123.43,123.7,123.38,123.46,58432.0,113.6387,113.8873,113.5927,113.6663,58432.0
2020-08-21 09:30:00,123.34,123.6,122.72,123.54,89892.0,113.5559,113.7952,112.985,113.74,89892.0
2020-08-21 09:35:00,123.41,123.58,122.93,123.58,20102.0,113.6203,113.7768,113.1784,113.7768,20102.0
2020-08-21 09:40:00,123.64,123.68,122.89,122.94,11069.0,113.8321,113.8689,113.1416,113.1876,11069.0
2020-08-21 09:45:00,122.96,123.56,122.96,123.52,8696.0,113.206,113.7584,113.206,113.7216,8696.0
2020-08-21 09:50:00,123.44,123.58,123.3,123.55,11458.0,113.6479,113.7768,113.519,113.7492,11458.0
2020-08-21 09:55:00,123.49,123.59,123.26,123.37,31154.0,113.694,113.786,113.4822,113.5835,31154.0
2020-08-21 10:00:00,123.41,123.43,122.97,122.99,42264.0,113.6203,113.6387,113.2152,113.2336,42264.0
2020-08-21 10:05:00,123.0,123.18,122.78,122.78,17357.0,113.2428,113.4086,113.0403,113.0403,17357.0
2020-08-21 10:10:00,122.72,122.82,122.25,122.29,21098.0,112.985,113.0771,112.5523,112.5892,21098.0
2020-08-21 10:15:00,122.28,122.48,122.25,122.39,12526.0,112.58,112.7641,112.5523,112.6812,12526.0
2020-08-21 10:20:00,122.39,122.48,122.12,122.29,11905.0,112.6812,112.7641,112.4326,112.5892,11905.0
2020-08-21 10:25:00,122.22,122.36,122.12,122.34,9789.0,112.5247,112.6536,112.4326,112.6352,9789.0
2020-08-21 10:30:00,122.28,122.28,122.12,122.25,5077.0,112.58,112.58,112.4326,112.5523,5077.0
2020-08-21 10:35:00,122.24,122.5,122.24,122.35,13476.0,112.5431,112.7825,112.5431,112.6444,13476.0
2020-08-21 10:40:00,122.34,122.52,122.31,122.38,7858.0,112.6352,112.8009,112.6076,112.672,7858.0
2020-08-21 10:45:00,122.39,122.47,122.3,122.41,5156.0,112.6812,112.7549,112.5984,112.6996,5156.0
2020-08-21 10:50:00,122.42,122.58,122.3,122.47,7583.0,112.7088,112.8562,112.5984,112.7549,7583.0
2020-08-21 10:55:00,122.43,122.53,122.43,122.53,4900.0,112.7181,112.8101,112.7181,112.8101,4900.0
2020-08-21 11:00:00,122.52,122.71,122.51,122.67,15750.0,112.8009,112.9758,112.7917,112.939,15750.0
2020-08-21 11:05:00,122.68,123.02,122.65,123.01,5549.0,112.9482,113.2612,112.9206,113.252,5549.0
2020-08-21 11:10:00,122.95,123.14,122.88,123.03,3309.0,113.1968,113.3717,113.1324,113.2705,3309.0
2020-08-21 11:15:00,122.97,123.04,122.83,122.83,3429.0,113.2152,113.2797,113.0863,113.0863,3429.0
2020-08-21 11:20:00,122.85,122.85,122.69,122.79,7676.0,113.1047,113.1047,112.9574,113.0495,7676.0
2020-08-21 11:25:00,122.76,122.85,122.6,122.7,6333.0,113.0219,113.1047,112.8746,112.9666,6333.0
2020-08-21 11:30:00,122.73,122.98,122.68,122.92,3896.0,112.9943,113.2244,112.9482,113.1692,3896.0
2020-08-21 11:35:00,122.93,122.93,122.66,122.71,5510.0,113.1784,113.1784,112.9298,112.9758,5510.0
2020-08-21 11:40:00,122.75,122.82,122.69,122.7,6184.0,113.0127,113.0771,112.9574,112.9666,6184.0
2020-08-21 11:45:00,122.68,122.77,122.65,122.65,2923.0,112.9482,113.0311,112.9206,112.9206,2923.0
2020-08-21 11:50:00,122.69,122.71,122.65,122.7,2313.0,112.9574,112.9758,112.9206,112.9666,2313.0
2020-08-21 11:55:00,122.69,122.8,122.56,122.57,5529.0,112.9574,113.0587,112.8377,112.8469,5529.0
2020-08-21 12:00:00,122.58,122.63,122.48,122.59,4019.0,112.8562,112.9022,112.7641,112.8654,4019.0
2020-08-21 12:05:00,122.66,122.73,122.57,122.57,2008.0,112.9298,112.9943,112.8469,112.8469,2008.0
2020-08-21 12:10:00,122.58,122.64,122.58,122.61,4313.0,112.8562,112.9114,112.8562,112.8838,4313.0
2020-08-21 12:15:00,122.58,122.61,122.52,122.61,2690.0,112.8562,112.8838,112.8009,112.8838,2690.0
2020-08-21 12:20:00,122.57,122.73,122.52,122.68,25970.0,112.8469,112.9943,112.8009,112.9482,25970.0
2020-08-21 12:25:00,122.66,122.78,122.59,122.61,6505.0,112.9298,113.0403,112.8654,112.8838,6505.0
2020-08-21 12:30:00,122.62,122.73,122.51,122.58,5976.0,112.893,112.9943,112.7917,112.8562,5976.0
2020-08-21 12:35:00,122.58,122.68,122.53,122.65,7548.0,112.8562,112.9482,112.8101,112.9206,7548.0
2020-08-21 12:40:00,122.63,122.63,122.5,122.6,12549.0,112.9022,112.9022,112.7825,112.8746,12549.0
2020-08-21 12:45:00,122.6,122.61,122.5,122.57,5268.0,112.8746,112.8838,112.7825,112.8469,5268.0
2020-08-21 12:50:00,122.59,122.68,122.44,122.49,10168.0,112.8654,112.9482,112.7273,112.7733,10168.0
2020-08-21 12:55:00,122.53,122.57,122.37,122.37,5363.0,112.8101,112.8469,112.6628,112.6628,5363.0
2020-08-21 13:00:00,122.4,122.52,122.37,122.52,2372.0,112.6904,112.8009,112.6628,112.8009,2372.0
2020-08-21 13:05:00,122.53,122.54,122.49,122.51,1238.0,112.8101,112.8193,112.7733,112.7917,1238.0
2020-08-21 13:10:00,122.49,122.52,122.45,122.51,3434.0,112.7733,112.8009,112.7365,112.7917,3434.0
2020-08-21 13:15:00,122.51,122.58,122.49,122.51,3385.0,112.7917,112.8562,112.7733,112.7917,3385.0
2020-08-21 13:20:00,122.48,122.5,122.45,122.45,1203.0,112.7641,112.7825,112.7365,112.7365,1203.0
2020-08-21 13:25:00,122.46,122.55,122.46,122.51,1455.0,112.7457,112.8285,112.7457,112.7917,1455.0
2020-08-21 13:30:00,122.5,122.6,122.45,122.59,2131.0,112.7825,112.8746,112.7365,112.8654,2131.0
2020-08-21 13:35:00,122.6,122.71,122.58,122.71,1950.0,112.8746,112.9758,112.8562,112.9758,1950.0
2020-08-21 13:40:00,122.74,122.81,122.69,122.79,2895.0,113.0035,113.0679,112.9574,113.0495,2895.0
2020-08-21 13:45:00,122.83,122.92,122.81,122.88,4501.0,113.0863,113.1692,113.0679,113.1324,4501.0
2020-08-21 13:50:00,122.87,122.87,122.76,122.79,2690.0,113.1231,113.1231,113.0219,113.0495,2690.0
2020-08-21 13:55:00,122.76,122.82,122.76,122.81,2582.0,113.0219,113.0771,113.0219,113.0679,2582.0
2020-08-21 14:00:00,122.82,122.85,122.55,122.63,8280.0,113.0771,113.1047,112.8285,112.9022,8280.0
2020-08-21 14:05:00,122.63,122.66,122.62,122.64,2613.0,112.9022,112.9298,112.893,112.9114,2613.0
2020-08-21 14:10:00,122.65,122.66,122.6,122.62,2065.0,112.9206,112.9298,112.8746,112.893,2065.0
2020-08-21 14:15:00,122.6,122.6,122.57,122.58,2637.0,112.8746,112.8746,112.8469,112.8562,2637.0
2020-08-21 14:20:00,122.57,122.61,122.46,122.48,5503.0,112.8469,112.8838,112.7457,112.7641,5503.0
2020-08-21 14:25:00,122.48,122.48,122.41,122.41,6978.0,112.7641,112.7641,112.6996,112.6996,6978.0
2020-08-21 14:30:00,122.43,122.46,122.39,122.42,15238.0,112.7181,112.7457,112.6812,112.7088,15238.0
2020-08-21 14:35:00,122.44,122.5,122.4,122.44,9308.0,112.7273,112.7825,112.6904,112.7273,9308.0
2020-08-21 14:40:00,122.43,122.47,122.36,122.37,4326.0,112.7181,112.7549,112.6536,112.6628,4326.0
2020-08-21 14:45:00,122.39,122.43,122.2,122.26,6674.0,112.6812,112.7181,112.5063,112.5615,6674.0
2020-08-21 14:50:00,122.28,122.32,122.25,122.29,3689.0,112.58,112.6168,112.5523,112.5892,3689.0
2020-08-21 14:55:00,122.31,122.32,122.26,122.29,7110.0,112.6076,112.6168,112.5615,112.5892,7110.0
2020-08-21 15:00:00,122.26,122.37,122.24,122.37,5068.0,112.5615,112.6628,112.5431,112.6628,5068.0
2020-08-21 15:05:00,122.36,122.36,122.3,122.33,6584.0,112.6536,112.6536,112.5984,112.626,6584.0
2020-08-21 15:10:00,122.33,122.34,122.29,122.33,8956.0,112.626,112.6352,112.5892,112.626,8956.0
2020-08-21 15:15:00,122.31,122.31,122.08,122.15,11244.0,112.6076,112.6076,112.3958,112.4603,11244.0
2020-08-21 15:20:00,122.14,122.17,122.04,122.05,8081.0,112.4511,112.4787,112.359,112.3682,8081.0
2020-08-21 15:25:00,122.05,122.07,121.86,121.88,17870.0,112.3682,112.3866,112.1933,112.2117,17870.0
2020-08-21 15:30:00,121.91,121.92,121.82,121.91,18269.0,112.2393,112.2485,112.1564,112.2393,18269.0
2020-08-21 15:35:00,121.91,122.02,121.91,121.91,19584.0,112.2393,112.3406,112.2393,112.2393,19584.0
2020-08-21 15:40:00,121.9,121.98,121.9,121.9,15427.0,112.2301,112.3037,112.2301,112.2301,15427.0
2020-08-21 15:45:00,121.92,121.93,121.71,121.77,17463.0,112.2485,112.2577,112.0552,112.1104,17463.0
2020-08-21 15:50:00,121.79,121.95,121.76,121.8,42406.0,112.1288,112.2761,112.1012,112.138,42406.0
2020-08-21 15:55:00,121.82,122.0,121.81,121.9,113322.0,112.1564,112.3222,112.1472,112.2301,113322.0
2020-08-24 09:30:00,121.9,122.48,121.9,121.91,25544.0,112.2301,112.7641,112.2301,112.2393,25544.0
2020-08-24 09:35:00,121.9,122.05,121.51,121.67,11982.0,112.2301,112.3682,111.871,112.0183,11982.0
2020-08-24 09:40:00,121.6,122.11,121.32,122.11,58931.0,111.9539,112.4234,111.6961,112.4234,58931.0
2020-08-24 09:45:00,122.12,122.18,121.94,122.18,21936.0,112.4326,112.4879,112.2669,112.4879,21936.0
2020-08-24 09:50:00,122.21,122.94,122.14,122.94,10665.0,112.5155,113.1876,112.4511,113.1876,10665.0
2020-08-24 09:55:00,123.11,123.11,122.49,122.56,6447.0,113.3441,113.3441,112.7733,112.8377,6447.0
2020-08-24 10:00:00,122.45,122.72,122.33,122.72,19477.0,112.7365,112.985,112.626,112.985,19477.0
2020-08-24 10:05:00,122.73,123.16,122.52,123.11,39002.0,112.9943,113.3901,112.8009,113.3441,39002.0
2020-08-24 10:10:00,123.13,123.15,122.69,122.86,14317.0,113.3625,113.3809,112.9574,113.1139,14317.0
2020-08-24 10:15:00,122.78,123.01,122.7,122.73,23441.0,113.0403,113.252,112.9666,112.9943,23441.0
2020-08-24 10:20:00,122.7,123.07,122.56,122.81,22406.0,112.9666,113.3073,112.8377,113.0679,22406.0
2020-08-24 10:25:00,122.83,122.91,122.65,122.75,8015.0,113.0863,113.16,112.9206,113.0127,8015.0
2020-08-24 10:30:00,122.7,123.18,122.65,123.02,34283.0,112.9666,113.4086,112.9206,113.2612,34283.0
2020-08-24 10:35:00,123.0,123.12,122.82,123.01,27882.0,113.2428,113.3533,113.0771,113.252,27882.0
2020-08-24 10:40:00,123.07,123.34,123.03,123.22,6507.0,113.3073,113.5559,113.2705,113.4454,6507.0
2020-08-24 10:45:00,123.21,123.25,123.04,123.2,7593.0,113.4362,113.473,113.2797,113.427,7593.0
2020-08-24 10:50:00,123.18,123.32,123.12,123.25,22612.0,113.4086,113.5375,113.3533,113.473,22612.0
2020-08-24 10:55:00,123.29,123.4,123.15,123.34,18063.0,113.5098,113.6111,113.3809,113.5559,18063.0
2020-08-24 11:00:00,123.35,123.35,123.11,123.21,10802.0,113.5651,113.5651,113.3441,113.4362,10802.0
2020-08-24 11:05:00,123.17,123.29,123.04,123.18,11762.0,113.3993,113.5098,113.2797,113.4086,11762.0
2020-08-24 11:10:00,123.19,123.42,123.13,123.39,11273.0,113.4178,113.6295,113.3625,113.6019,11273.0
2020-08-24 11:15:00,123.39,123.43,123.36,123.41,4272.0,113.6019,113.6387,113.5743,113.6203,4272.0
2020-08-24 11:20:00,123.41,123.43,123.33,123.36,4758.0,113.6203,113.6387,113.5467,113.5743,4758.0
2020-08-24 11:25:00,123.38,123.47,123.35,123.47,14998.0,113.5927,113.6756,113.5651,113.6756,14998.0
2020-08-24 11:30:00,123.46,123.47,123.36,123.39,6231.0,113.6663,113.6756,113.5743,113.6019,6231.0
2020-08-24 11:35:00,123.44,123.44,123.36,123.39,6319.0,113.6479,113.6479,113.5743,113.6019,6319.0
2020-08-24 11:40:00,123.37,123.38,123.28,123.33,8386.0,113.5835,113.5927,113.5006,113.5467,8386.0
2020-08-24 11:45:00,123.36,123.38,123.3,123.32,3912.0,113.5743,113.5927,113.519,113.5375,3912.0
2020-08-24 11:50:00,123.4,123.46,123.29,123.31,12168.0,113.6111,113.6663,113.5098,113.5282,12168.0
2020-08-24 11:55:00,123.35,123.46,123.22,123.28,12986.0,113.5651,113.6663,113.4454,113.5006,12986.0
2020-08-24 12:00:00,123.31,123.31,123.04,123.08,10536.0,113.5282,113.5282,113.2797,113.3165,10536.0
2020-08-24 12:05:00,123.08,123.2,122.97,123.01,12761.0,113.3165,113.427,113.2152,113.252,12761.0
2020-08-24 12:10:00,123.03,123.15,123.03,123.15,2489.0,113.2705,113.3809,113.2705,113.3809,2489.0
2020-08-24 12:15:00,123.11,123.16,123.06,123.15,2825.0,113.3441,113.3901,113.2981,113.3809,2825.0
2020-08-24 12:20:00,123.17,123.28,123.15,123.24,3653.0,113.3993,113.5006,113.3809,113.4638,3653.0
2020-08-24 12:25:00,123.26,123.35,123.19,123.27,11765.0,113.4822,113.5651,113.4178,113.4914,11765.0
2020-08-24 12:30:00,123.26,123.28,123.12,123.13,7848.0,113.4822,113.5006,113.3533,113.3625,7848.0
2020-08-24 12:35:00,123.14,123.18,122.91,122.98,12780.0,113.3717,113.4086,113.16,113.2244,12780.0
2020-08-24 12:40:00,122.97,123.2,122.96,123.13,10459.0,113.2152,113.427,113.206,113.3625,10459.0
2020-08-24 12:45:00,123.13,123.24,123.12,123.2,5205.0,113.3625,113.4638,113.3533,113.427,5205.0
2020-08-24 12:50:00,123.2,123.37,123.19,123.34,12839.0,113.427,113.5835,113.4178,113.5559,12839.0
2020-08-24 12:55:00,123.37,123.5,123.34,123.45,7367.0,113.5835,113.7032,113.5559,113.6571,7367.0
2020-08-24 13:00:00,123.46,123.51,123.29,123.31,4625.0,113.6663,113.7124,113.5098,113.5282,4625.0
2020-08-24 13:05:00,123.31,123.35,123.16,123.21,4773.0,113.5282,113.5651,113.3901,113.4362,4773.0
2020-08-24 13:10:00,123.21,123.21,123.02,123.04,6522.0,113.4362,113.4362,113.2612,113.2797,6522.0
2020-08-24 13:15:00,123.06,123.17,123.06,123.11,3016.0,113.2981,113.3993,113.2981,113.3441,3016.0
2020-08-24 13:20:00,123.1,123.24,123.1,123.14,5707.0,113.3349,113.4638,113.3349,113.3717,5707.0
2020-08-24 13:25:00,123.15,123.24,123.1,123.1,15798.0,113.3809,113.4638,113.3349,113.3349,15798.0
2020-08-24 13:30:00,123.12,123.28,123.06,123.09,46407.0,113.3533,113.5006,113.2981,113.3257,46407.0
2020-08-24 13:35:00,123.1,123.21,123.07,123.09,11457.0,113.3349,113.4362,113.3073,113.3257,11457.0
2020-08-24 13:40:00,123.08,123.36,122.87,123.31,41715.0,113.3165,113.5743,113.1231,113.5282,41715.0
2020-08-24 13:45:00,123.31,123.33,123.08,123.12,13872.0,113.5282,113.5467,113.3165,113.3533,13872.0
2020-08-24 13:50:00,123.11,123.13,122.99,123.03,16212.0,113.3441,113.3625,113.2336,113.2705,16212.0
2020-08-24 13:55:00,123.07,123.14,123.05,123.1,5621.0,113.3073,113.3717,113.2889,113.3349,5621.0
2020-08-24 14:00:00,123.12,123.18,123.05,123.14,13692.0,113.3533,113.4086,113.2889,113.3717,13692.0
2020-08-24 14:05:00,123.18,123.2,123.13,123.17,3258.0,113.4086,113.427,113.3625,113.3993,3258.0
2020-08-24 14:10:00,123.16,123.35,123.15,123.19,16586.0,113.3901,113.5651,113.3809,113.4178,16586.0
2020-08-24 14:15:00,123.2,123.54,123.19,123.38,15296.0,113.427,113.74,113.4178,113.5927,15296.0
2020-08-24 14:20:00,123.38,123.57,123.34,123.5,51133.0,113.5927,113.7676,113.5559,113.7032,51133.0
2020-08-24 14:25:00,123.51,123.87,123.5,123.84,9705.0,113.7124,114.0438,113.7032,114.0162,9705.0
2020-08-24 14:30:00,123.86,123.87,123.75,123.79,14829.0,114.0346,114.0438,113.9333,113.9702,14829.0
2020-08-24 14:35:00,123.81,123.85,123.7,123.7,6177.0,113.9886,114.0254,113.8873,113.8873,6177.0
2020-08-24 14:40:00,123.75,123.82,123.73,123.74,6835.0,113.9333,113.9978,113.9149,113.9241,6835.0
2020-08-24 14:45:00,123.78,123.84,123.72,123.75,11890.0,113.961,114.0162,113.9057,113.9333,11890.0
2020-08-24 14:50:00,123.78,123.86,123.65,123.71,15236.0,113.961,114.0346,113.8413,113.8965,15236.0
2020-08-24 14:55:00,123.69,123.79,123.69,123.73,11660.0,113.8781,113.9702,113.8781,113.9149,11660.0
2020-08-24 15:00:00,123.71,123.75,123.59,123.71,9638.0,113.8965,113.9333,113.786,113.8965,9638.0
2020-08-24 15:05:00,123.69,123.88,123.69,123.88,22331.0,113.8781,114.053,113.8781,114.053,22331.0
2020-08-24 15:10:00,123.87,123.97,123.82,123.92,9936.0,114.0438,114.1359,113.9978,114.0899,9936.0
2020-08-24 15:15:00,123.91,123.91,123.55,123.63,10159.0,114.0806,114.0806,113.7492,113.8229,10159.0
2020-08-24 15:20:00,123.63,123.71,123.48,123.69,21546.0,113.8229,113.8965,113.6848,113.8781,21546.0
2020-08-24 15:25:00,123.71,123.76,123.66,123.76,6942.0,113.8965,113.9425,113.8505,113.9425,6942.0
2020-08-24 15:30:00,123.74,123.96,123.72,123.96,10843.0,113.9241,114.1267,113.9057,114.1267,10843.0
2020-08-24 15:35:00,123.94,124.27,123.94,124.19,16154.0,114.1083,114.4121,114.1083,114.3384,16154.0
2020-08-24 15:40:00,124.2,124.27,124.09,124.16,13449.0,114.3476,114.4121,114.2464,114.3108,13449.0
2020-08-24 15:45:00,124.17,124.28,124.13,124.27,15746.0,114.32,114.4213,114.2832,114.4121,15746.0
2020-08-24 15:50:00,124.27,124.34,124.14,124.16,28948.0,114.4121,114.4765,114.2924,114.3108,28948.0
2020-08-24 15:55:00,124.18,124.43,124.15,124.41,62453.0,114.3292,114.5594,114.3016,114.541,62453.0
2020-08-25 09:30:00,125.53,125.91,124.72,124.83,30946.0,115.5721,115.922,114.8264,114.9277,30946.0
2020-08-25 09:35:00,124.79,125.21,124.63,125.15,10104.0,114.8908,115.2775,114.7435,115.2223,10104.0
2020-08-25 09:40:00,125.09,125.45,124.98,125.16,8933.0,115.167,115.4985,115.0658,115.2315,8933.0
2020-08-25 09:45:00,125.32,125.86,125.24,125.81,11113.0,115.3788,115.876,115.3051,115.8299,11113.0
2020-08-25 09:50:00,125.82,126.06,125.62,125.73,8875.0,115.8391,116.0601,115.655,115.7563,8875.0
2020-08-25 09:55:00,125.7,126.01,125.49,126.0,16452.0,115.7287,116.0141,115.5353,116.0049,16452.0
2020-08-25 10:00:00,125.91,126.01,125.57,125.75,15968.0,115.922,116.0141,115.609,115.7747,15968.0
2020-08-25 10:05:00,125.78,125.79,125.5,125.65,4985.0,115.8023,115.8115,115.5445,115.6826,4985.0
2020-08-25 10:10:00,125.58,125.85,125.44,125.46,7707.0,115.6182,115.8668,115.4893,115.5077,7707.0
2020-08-25 10:15:00,125.51,125.93,125.48,125.68,6347.0,115.5537,115.9404,115.5261,115.7102,6347.0
2020-08-25 10:20:00,125.57,126.04,125.54,125.89,5495.0,115.609,116.0417,115.5813,115.9036,5495.0
2020-08-25 10:25:00,125.91,126.08,125.79,126.03,6517.0,115.922,116.0785,115.8115,116.0325,6517.0
2020-08-25 10:30:00,125.96,126.06,125.83,125.83,7151.0,115.968,116.0601,115.8483,115.8483,7151.0
2020-08-25 10:35:00,125.86,125.88,125.69,125.88,5393.0,115.876,115.8944,115.7194,115.8944,5393.0
2020-08-25 10:40:00,125.9,126.01,125.66,125.68,7155.0,115.9128,116.0141,115.6918,115.7102,7155.0
2020-08-25 10:45:00,125.73,125.88,125.61,125.69,9485.0,115.7563,115.8944,115.6458,115.7194,9485.0
2020-08-25 10:50:00,125.74,125.88,125.68,125.73,3560.0,115.7655,115.8944,115.7102,115.7563,3560.0
2020-08-25 10:55:00,125.69,125.88,125.68,125.81,3165.0,115.7194,115.8944,115.7102,115.8299,3165.0
2020-08-25 11:00:00,125.78,125.97,125.66,125.77,7785.0,115.8023,115.9772,115.6918,115.7931,7785.0
2020-08-25 11:05:00,125.77,125.83,125.57,125.73,6284.0,115.7931,115.8483,115.609,115.7563,6284.0
2020-08-25 11:10:00,125.67,125.67,125.41,125.58,5923.0,115.701,115.701,115.4617,115.6182,5923.0
2020-08-25 11:15:00,125.48,125.55,125.34,125.47,14214.0,115.5261,115.5906,115.3972,115.5169,14214.0
2020-08-25 11:20:00,125.31,125.52,125.31,125.52,5295.0,115.3696,115.5629,115.3696,115.5629,5295.0
2020-08-25 11:25:00,125.54,125.65,125.44,125.65,3420.0,115.5813,115.6826,115.4893,115.6826,3420.0
2020-08-25 11:30:00,125.7,125.94,125.64,125.85,7342.0,115.7287,115.9496,115.6734,115.8668,7342.0
2020-08-25 11:35:00,125.76,125.76,125.44,125.48,7507.0,115.7839,115.7839,115.4893,115.5261,7507.0
2020-08-25 11:40:00,125.51,125.6,125.29,125.37,6510.0,115.5537,115.6366,115.3512,115.4248,6510.0
2020-08-25 11:45:00,125.43,125.43,125.29,125.29,2645.0,115.4801,115.4801,115.3512,115.3512,2645.0
2020-08-25 11:50:00,125.31,125.35,125.2,125.23,6098.0,115.3696,115.4064,115.2683,115.2959,6098.0
2020-08-25 11:55:00,125.22,125.22,125.07,125.17,6526.0,115.2867,115.2867,115.1486,115.2407,6526.0
2020-08-25 12:00:00,125.16,125.22,125.03,125.22,4490.0,115.2315,115.2867,115.1118,115.2867,4490.0
2020-08-25 12:05:00,125.19,125.43,125.17,125.42,8676.0,115.2591,115.4801,115.2407,115.4709,8676.0
2020-08-25 12:10:00,125.4,125.59,125.4,125.47,6969.0,115.4525,115.6274,115.4525,115.5169,6969.0
2020-08-25 12:15:00,125.46,125.56,125.43,125.56,2766.0,115.5077,115.5998,115.4801,115.5998,2766.0
2020-08-25 12:20:00,125.55,125.56,125.49,125.53,1722.0,115.5906,115.5998,115.5353,115.5721,1722.0
2020-08-25 12:25:00,125.51,125.6,125.47,125.51,3044.0,115.5537,115.6366,115.5169,115.5537,3044.0
2020-08-25 12:30:00,125.5,125.59,125.47,125.59,2347.0,115.5445,115.6274,115.5169,115.6274,2347.0
2020-08-25 12:35:00,125.57,125.67,125.57,125.66,1100.0,115.609,115.701,115.609,115.6918,1100.0
2020-08-25 12:40:00,125.64,125.64,125.5,125.5,2715.0,115.6734,115.6734,115.5445,115.5445,2715.0
2020-08-25 12:45:00,125.51,125.57,125.45,125.57,27952.0,115.5537,115.609,115.4985,115.609,27952.0
2020-08-25 12:50:00,125.53,125.56,125.5,125.52,1705.0,115.5721,115.5998,115.5445,115.5629,1705.0
2020-08-25 12:55:00,125.52,125.52,125.39,125.39,3935.0,115.5629,115.5629,115.4432,115.4432,3935.0
2020-08-25 13:00:00,125.39,125.55,125.39,125.55,5069.0,115.4432,115.5906,115.4432,115.5906,5069.0
2020-08-25 13:05:00,125.6,125.79,125.57,125.73,31989.0,115.6366,115.8115,115.609,115.7563,31989.0
2020-08-25 13:10:00,125.7,125.73,125.51,125.59,10294.0,115.7287,115.7563,115.5537,115.6274,10294.0
2020-08-25 13:15:00,125.62,125.75,125.62,125.66,5083.0,115.655,115.7747,115.655,115.6918,5083.0
2020-08-25 13:20:00,125.64,125.84,125.63,125.81,3372.0,115.6734,115.8575,115.6642,115.8299,3372.0
2020-08-25 13:25:00,125.83,125.87,125.78,125.78,5152.0,115.8483,115.8852,115.8023,115.8023,5152.0
2020-08-25 13:30:00,125.77,126.08,125.69,126.08,8541.0,115.7931,116.0785,115.7194,116.0785,8541.0
2020-08-25 13:35:00,126.04,126.11,126.0,126.11,4392.0,116.0417,116.1061,116.0049,116.1061,4392.0
2020-08-25 13:40:00,126.11,126.24,126.09,126.16,6980.0,116.1061,116.2258,116.0877,116.1522,6980.0
2020-08-25 13:45:00,126.16,126.16,126.04,126.04,4842.0,116.1522,116.1522,116.0417,116.0417,4842.0
2020-08-25 13:50:00,126.03,126.17,126.01,126.14,4304.0,116.0325,116.1614,116.0141,116.1337,4304.0
2020-08-25 13:55:00,126.12,126.18,126.09,126.1,2865.0,116.1153,116.1706,116.0877,116.0969,2865.0
2020-08-25 14:00:00,126.15,126.24,126.06,126.15,6187.0,116.143,116.2258,116.0601,116.143,6187.0
2020-08-25 14:05:00,126.1,126.2,126.07,126.07,9828.0,116.0969,116.189,116.0693,116.0693,9828.0
2020-08-25 14:10:00,126.07,126.11,125.88,125.95,6553.0,116.0693,116.1061,115.8944,115.9588,6553.0
2020-08-25 14:15:00,125.92,126.04,125.84,126.0,6374.0,115.9312,116.0417,115.8575,116.0049,6374.0
2020-08-25 14:20:00,126.02,126.15,126.02,126.08,6035.0,116.0233,116.143,116.0233,116.0785,6035.0
2020-08-25 14:25:00,126.05,126.1,125.99,126.08,9080.0,116.0509,116.0969,115.9956,116.0785,9080.0
2020-08-25 14:30:00,126.07,126.08,125.81,125.83,12009.0,116.0693,116.0785,115.8299,115.8483,12009.0
2020-08-25 14:35:00,125.84,125.9,125.71,125.71,28939.0,115.8575,115.9128,115.7379,115.7379,28939.0
2020-08-25 14:40:00,125.74,125.9,125.6,125.65,7364.0,115.7655,115.9128,115.6366,115.6826,7364.0
2020-08-25 14:45:00,125.63,125.86,125.57,125.86,5003.0,115.6642,115.876,115.609,115.876,5003.0
2020-08-25 14:50:00,125.76,125.86,125.66,125.86,3929.0,115.7839,115.876,115.6918,115.876,3929.0
2020-08-25 14:55:00,125.9,125.92,125.71,125.72,8201.0,115.9128,115.9312,115.7379,115.7471,8201.0
2020-08-25 15:00:00,125.71,125.73,125.58,125.58,4168.0,115.7379,115.7563,115.6182,115.6182,4168.0
2020-08-25 15:05:00,125.61,125.7,125.6,125.6,6385.0,115.6458,115.7287,115.6366,115.6366,6385.0
2020-08-25 15:10:00,125.59,125.6,125.47,125.52,28014.0,115.6274,115.6366,115.5169,115.5629,28014.0
2020-08-25 15:15:00,125.51,125.58,125.49,125.54,19093.0,115.5537,115.6182,115.5353,115.5813,19093.0
2020-08-25 15:20:00,125.55,125.62,125.55,125.59,8510.0,115.5906,115.655,115.5906,115.6274,8510.0
2020-08-25 15:25:00,125.59,125.75,125.58,125.65,10441.0,115.6274,115.7747,115.6182,115.6826,10441.0
2020-08-25 15:30:00,125.67,125.75,125.58,125.62,7817.0,115.701,115.7747,115.6182,115.655,7817.0
2020-08-25 15:35:00,125.63,125.63,125.5,125.57,7029.0,115.6642,115.6642,115.5445,115.609,7029.0
2020-08-25 15:40:00,125.57,125.58,125.47,125.52,16757.0,115.609,115.6182,115.5169,115.5629,16757.0
2020-08-25 15:45:00,125.53,125.71,125.49,125.71,15853.0,115.5721,115.7379,115.5353,115.7379,15853.0
2020-08-25 15:50:00,125.69,125.85,125.69,125.76,43787.0,115.7194,115.8668,115.7194,115.7839,43787.0
2020-08-25 15:55:00,125.74,125.92,125.68,125.92,86341.0,115.7655,115.9312,115.7102,115.9312,86341.0
2020-08-26 09:30:00,125.43,125.89,124.76,124.78,24289.0,115.4801,115.9036,114.8632,114.8816,24289.0
2020-08-26 09:35:00,124.58,124.6,124.38,124.39,6437.0,114.6975,114.7159,114.5134,114.5226,6437.0
2020-08-26 09:40:00,124.34,124.43,124.19,124.37,6805.0,114.4765,114.5594,114.3384,114.5042,6805.0
2020-08-26 09:45:00,124.3,124.66,124.26,124.65,23166.0,114.4397,114.7712,114.4029,114.7619,23166.0
2020-08-26 09:50:00,124.62,125.21,124.57,125.1,45948.0,114.7343,115.2775,114.6883,115.1762,45948.0
2020-08-26 09:55:00,125.06,125.15,124.96,125.11,8956.0,115.1394,115.2223,115.0474,115.1855,8956.0
2020-08-26 10:00:00,125.12,125.12,124.77,125.04,9950.0,115.1947,115.1947,114.8724,115.121,9950.0
2020-08-26 10:05:00,125.04,125.08,124.9,124.96,31213.0,115.121,115.1578,114.9921,115.0474,31213.0
2020-08-26 10:10:00,124.97,125.5,124.97,125.49,8421.0,115.0566,115.5445,115.0566,115.5353,8421.0
2020-08-26 10:15:00,125.47,125.63,125.36,125.6,8465.0,115.5169,115.6642,115.4156,115.6366,8465.0
2020-08-26 10:20:00,125.61,125.63,125.2,125.21,7324.0,115.6458,115.6642,115.2683,115.2775,7324.0
2020-08-26 10:25:00,125.12,125.27,124.93,125.27,3927.0,115.1947,115.3328,115.0197,115.3328,3927.0
2020-08-26 10:30:00,125.27,125.35,125.14,125.24,5009.0,115.3328,115.4064,115.2131,115.3051,5009.0
2020-08-26 10:35:00,125.27,125.4,125.2,125.2,5947.0,115.3328,115.4525,115.2683,115.2683,5947.0
2020-08-26 10:40:00,125.17,125.18,124.98,125.1,6202.0,115.2407,115.2499,115.0658,115.1762,6202.0
2020-08-26 10:45:00,125.1,125.34,125.1,125.3,9867.0,115.1762,115.3972,115.1762,115.3604,9867.0
2020-08-26 10:50:00,125.26,125.27,125.06,125.23,10922.0,115.3236,115.3328,115.1394,115.2959,10922.0
2020-08-26 10:55:00,125.21,125.24,125.04,125.09,7593.0,115.2775,115.3051,115.121,115.167,7593.0
2020-08-26 11:00:00,125.08,125.1,124.86,125.08,6622.0,115.1578,115.1762,114.9553,115.1578,6622.0
2020-08-26 11:05:00,125.11,125.15,124.98,125.1,12801.0,115.1855,115.2223,115.0658,115.1762,12801.0
2020-08-26 11:10:00,125.09,125.32,125.09,125.18,11479.0,115.167,115.3788,115.167,115.2499,11479.0
2020-08-26 11:15:00,125.15,125.29,125.07,125.08,10952.0,115.2223,115.3512,115.1486,115.1578,10952.0
2020-08-26 11:20:00,125.09,125.23,125.09,125.13,5041.0,115.167,115.2959,115.167,115.2039,5041.0
2020-08-26 11:25:00,125.09,125.29,125.09,125.23,3400.0,115.167,115.3512,115.167,115.2959,3400.0
2020-08-26 11:30:00,125.23,125.26,125.12,125.15,10567.0,115.2959,115.3236,115.1947,115.2223,10567.0
2020-08-26 11:35:00,125.15,125.19,125.06,125.12,15832.0,115.2223,115.2591,115.1394,115.1947,15832.0
2020-08-26 11:40:00,125.1,125.19,125.05,125.16,7854.0,115.1762,115.2591,115.1302,115.2315,7854.0
2020-08-26 11:45:00,125.14,125.48,125.14,125.36,6284.0,115.2131,115.5261,115.2131,115.4156,6284.0
2020-08-26 11:50:00,125.36,125.51,125.35,125.46,3198.0,115.4156,115.5537,115.4064,115.5077,3198.0
2020-08-26 11:55:00,125.45,125.5,125.38,125.44,3279.0,115.4985,115.5445,115.434,115.4893,3279.0
2020-08-26 12:00:00,125.45,125.55,125.4,125.43,6118.0,115.4985,115.5906,115.4525,115.4801,6118.0
2020-08-26 12:05:00,125.41,125.55,125.41,125.55,6430.0,115.4617,115.5906,115.4617,115.5906,6430.0
2020-08-26 12:10:00,125.56,125.56,125.49,125.51,4400.0,115.5998,115.5998,115.5353,115.5537,4400.0
2020-08-26 12:15:00,125.49,125.61,125.49,125.52,4730.0,115.5353,115.6458,115.5353,115.5629,4730.0
2020-08-26 12:20:00,125.54,125.67,125.53,125.66,4766.0,115.5813,115.701,115.5721,115.6918,4766.0
2020-08-26 12:25:00,125.69,125.78,125.64,125.72,5063.0,115.7194,115.8023,115.6734,115.7471,5063.0
2020-08-26 12:30:00,125.75,125.76,125.61,125.69,5452.0,115.7747,115.7839,115.6458,115.7194,5452.0
2020-08-26 12:35:00,125.66,125.7,125.58,125.63,4971.0,115.6918,115.7287,115.6182,115.6642,4971.0
2020-08-26 12:40:00,125.65,125.81,125.64,125.81,7136.0,115.6826,115.8299,115.6734,115.8299,7136.0
2020-08-26 12:45:00,125.81,126.02,125.8,126.02,5979.0,115.8299,116.0233,115.8207,116.0233,5979.0
2020-08-26 12:50:00,126.01,126.08,125.98,126.05,4868.0,116.0141,116.0785,115.9864,116.0509,4868.0
2020-08-26 12:55:00,126.04,126.15,125.98,126.15,6052.0,116.0417,116.143,115.9864,116.143,6052.0
2020-08-26 13:00:00,126.13,126.26,126.1,126.14,12848.0,116.1245,116.2442,116.0969,116.1337,12848.0
2020-08-26 13:05:00,126.14,126.22,126.08,126.17,14091.0,116.1337,116.2074,116.0785,116.1614,14091.0
2020-08-26 13:10:00,126.17,126.18,126.05,126.08,3984.0,116.1614,116.1706,116.0509,116.0785,3984.0
2020-08-26 13:15:00,126.09,126.11,125.93,125.95,4658.0,116.0877,116.1061,115.9404,115.9588,4658.0
2020-08-26 13:20:00,125.96,126.03,125.88,125.9,4978.0,115.968,116.0325,115.8944,115.9128,4978.0
2020-08-26 13:25:00,125.92,125.97,125.86,125.86,5052.0,115.9312,115.9772,115.876,115.876,5052.0
2020-08-26 13:30:00,125.85,125.86,125.77,125.84,4571.0,115.8668,115.876,115.7931,115.8575,4571.0
2020-08-26 13:35:00,125.84,126.01,125.82,126.0,5688.0,115.8575,116.0141,115.8391,116.0049,5688.0
2020-08-26 13:40:00,126.0,126.0,125.85,125.95,4023.0,116.0049,116.0049,115.8668,115.9588,4023.0
2020-08-26 13:45:00,125.94,125.95,125.81,125.82,2973.0,115.9496,115.9588,115.8299,115.8391,2973.0
2020-08-26 13:50:00,125.84,125.88,125.68,125.69,5168.0,115.8575,115.8944,115.7102,115.7194,5168.0
2020-08-26 13:55:00,125.65,125.79,125.65,125.74,3078.0,115.6826,115.8115,115.6826,115.7655,3078.0
2020-08-26 14:00:00,125.74,125.89,125.74,125.85,5572.0,115.7655,115.9036,115.7655,115.8668,5572.0
2020-08-26 14:05:00,125.85,125.93,125.78,125.87,4554.0,115.8668,115.9404,115.8023,115.8852,4554.0
2020-08-26 14:10:00,125.9,125.9,125.8,125.83,5282.0,115.9128,115.9128,115.8207,115.8483,5282.0
2020-08-26 14:15:00,125.85,125.93,125.82,125.93,14469.0,115.8668,115.9404,115.8391,115.9404,14469.0
2020-08-26 14:20:00,125.94,126.16,125.93,126.12,5690.0,115.9496,116.1522,115.9404,116.1153,5690.0
2020-08-26 14:25:00,126.13,126.17,126.07,126.17,6039.0,116.1245,116.1614,116.0693,116.1614,6039.0
2020-08-26 14:30:00,126.18,126.34,126.14,126.17,14351.0,116.1706,116.3179,116.1337,116.1614,14351.0
2020-08-26 14:35:00,126.19,126.23,126.08,126.15,7991.0,116.1798,116.2166,116.0785,116.143,7991.0
2020-08-26 14:40:00,126.16,126.26,126.16,126.23,7819.0,116.1522,116.2442,116.1522,116.2166,7819.0
2020-08-26 14:45:00,126.25,126.29,126.16,126.23,7859.0,116.235,116.2719,116.1522,116.2166,7859.0
2020-08-26 14:50:00,126.22,126.42,126.21,126.36,11075.0,116.2074,116.3915,116.1982,116.3363,11075.0
2020-08-26 14:55:00,126.33,126.45,126.29,126.36,12880.0,116.3087,116.4192,116.2719,116.3363,12880.0
2020-08-26 15:00:00,126.34,126.44,126.26,126.31,10779.0,116.3179,116.41,116.2442,116.2903,10779.0
2020-08-26 15:05:00,126.31,126.43,126.26,126.43,6785.0,116.2903,116.4007,116.2442,116.4007,6785.0
2020-08-26 15:10:00,126.46,126.54,126.38,126.44,8520.0,116.4284,116.502,116.3547,116.41,8520.0
2020-08-26 15:15:00,126.44,126.44,126.18,126.2,9071.0,116.41,116.41,116.1706,116.189,9071.0
2020-08-26 15:20:00,126.18,126.36,126.16,126.32,11203.0,116.1706,116.3363,116.1522,116.2995,11203.0
2020-08-26 15:25:00,126.35,126.41,126.25,126.28,19697.0,116.3271,116.3823,116.235,116.2626,19697.0
2020-08-26 15:30:00,126.28,126.28,125.92,125.93,7097.0,116.2626,116.2626,115.9312,115.9404,7097.0
2020-08-26 15:35:00,125.96,125.99,125.77,125.8,9251.0,115.968,115.9956,115.7931,115.8207,9251.0
2020-08-26 15:40:00,125.83,125.9,125.81,125.83,12602.0,115.8483,115.9128,115.8299,115.8483,12602.0
2020-08-26 15:45:00,125.79,126.03,125.79,125.99,33364.0,115.8115,116.0325,115.8115,115.9956,33364.0
2020-08-26 15:50:00,125.99,126.05,125.57,125.7,73462.0,115.9956,116.0509,115.609,115.7287,73462.0
2020-08-26 15:55:00,125.73,125.95,125.57,125.6,97737.0,115.7563,115.9588,115.609,115.6366,97737.0
2020-08-27 09:30:00,126.17,126.83,125.86,126.83,27924.0,116.1614,116.769,115.876,116.769,27924.0
2020-08-27 09:35:00,126.84,127.77,126.67,127.58,27618.0,116.7782,117.6344,116.6217,117.4595,27618.0
2020-08-27 09:40:00,127.56,128.02,127.51,127.79,23168.0,117.4411,117.8646,117.3951,117.6529,23168.0
2020-08-27 09:45:00,127.73,128.21,127.5,127.94,17298.0,117.5976,118.0395,117.3859,117.791,17298.0
2020-08-27 09:50:00,127.99,128.45,127.9,128.36,26852.0,117.837,118.2605,117.7541,118.1776,26852.0
2020-08-27 09:55:00,128.43,129.37,128.4,129.36,25886.0,118.2421,119.1075,118.2145,119.0983,25886.0
2020-08-27 10:00:00,129.31,130.05,129.3,130.03,47855.0,119.0523,119.7336,119.0431,119.7152,47855.0
2020-08-27 10:05:00,130.0,130.34,129.3,129.4,52052.0,119.6875,120.0006,119.0431,119.1351,52052.0
2020-08-27 10:10:00,129.34,129.49,128.97,128.98,9113.0,119.0799,119.218,118.7393,118.7485,9113.0
2020-08-27 10:15:00,129.06,129.1,128.68,128.94,49565.0,118.8221,118.8589,118.4723,118.7116,49565.0
2020-08-27 10:20:00,128.94,129.26,128.94,129.25,70979.0,118.7116,119.0063,118.7116,118.997,70979.0
2020-08-27 10:25:00,129.25,129.53,128.94,128.96,89591.0,118.997,119.2548,118.7116,118.73,89591.0
2020-08-27 10:30:00,128.87,129.22,128.83,129.21,7906.0,118.6472,118.9694,118.6104,118.9602,7906.0
2020-08-27 10:35:00,129.11,129.14,128.67,128.74,8401.0,118.8682,118.8958,118.4631,118.5275,8401.0
2020-08-27 10:40:00,128.7,128.87,128.43,128.76,18443.0,118.4907,118.6472,118.2421,118.5459,18443.0
2020-08-27 10:45:00,128.71,129.13,128.65,129.12,14287.0,118.4999,118.8866,118.4446,118.8774,14287.0
2020-08-27 10:50:00,129.08,129.34,129.05,129.25,11405.0,118.8405,119.0799,118.8129,118.997,11405.0
2020-08-27 10:55:00,129.27,129.32,128.92,129.08,8085.0,119.0155,119.0615,118.6932,118.8405,8085.0
2020-08-27 11:00:00,129.06,129.06,128.71,128.73,9666.0,118.8221,118.8221,118.4999,118.5183,9666.0
2020-08-27 11:05:00,128.61,128.64,128.4,128.44,5833.0,118.4078,118.4354,118.2145,118.2513,5833.0
2020-08-27 11:10:00,128.35,128.55,128.24,128.55,5720.0,118.1684,118.3526,118.0672,118.3526,5720.0
2020-08-27 11:15:00,128.56,128.56,128.3,128.46,5857.0,118.3618,118.3618,118.1224,118.2697,5857.0
2020-08-27 11:20:00,128.46,128.46,127.99,128.06,17353.0,118.2697,118.2697,117.837,117.9014,17353.0
2020-08-27 11:25:00,128.01,128.05,127.72,127.92,20998.0,117.8554,117.8922,117.5884,117.7725,20998.0
2020-08-27 11:30:00,127.83,128.04,127.58,128.0,30294.0,117.6897,117.883,117.4595,117.8462,30294.0
2020-08-27 11:35:00,128.0,128.06,127.84,127.88,9087.0,117.8462,117.9014,117.6989,117.7357,9087.0
2020-08-27 11:40:00,127.92,128.07,127.88,128.0,5967.0,117.7725,117.9106,117.7357,117.8462,5967.0
2020-08-27 11:45:00,128.02,128.2,128.02,128.11,10969.0,117.8646,118.0303,117.8646,117.9475,10969.0
2020-08-27 11:50:00,128.08,128.1,127.92,127.95,3659.0,117.9199,117.9383,117.7725,117.8002,3659.0
2020-08-27 11:55:00,127.94,128.24,127.93,128.21,9012.0,117.791,118.0672,117.7818,118.0395,9012.0
2020-08-27 12:00:00,128.19,128.25,127.96,128.17,9219.0,118.0211,118.0764,117.8094,118.0027,9219.0
2020-08-27 12:05:00,128.17,128.17,127.99,128.0,9059.0,118.0027,118.0027,117.837,117.8462,9059.0
2020-08-27 12:10:00,128.02,128.15,127.95,128.11,4882.0,117.8646,117.9843,117.8002,117.9475,4882.0
2020-08-27 12:15:00,128.06,128.07,127.93,127.94,5430.0,117.9014,117.9106,117.7818,117.791,5430.0
2020-08-27 12:20:00,127.92,128.03,127.86,128.02,5444.0,117.7725,117.8738,117.7173,117.8646,5444.0
2020-08-27 12:25:00,127.99,128.0,127.62,127.69,14393.0,117.837,117.8462,117.4963,117.5608,14393.0
2020-08-27 12:30:00,127.71,127.85,127.55,127.58,5465.0,117.5792,117.7081,117.4319,117.4595,5465.0
2020-08-27 12:35:00,127.56,127.57,127.26,127.43,11705.0,117.4411,117.4503,117.1649,117.3214,11705.0
2020-08-27 12:40:00,127.41,127.55,127.28,127.36,5121.0,117.303,117.4319,117.1833,117.257,5121.0
2020-08-27 12:45:00,127.29,127.44,127.09,127.1,35374.0,117.1925,117.3306,117.0084,117.0176,35374.0
2020-08-27 12:50:00,127.09,127.51,127.09,127.39,11238.0,117.0084,117.3951,117.0084,117.2846,11238.0
2020-08-27 12:55:00,127.44,127.63,127.43,127.43,5691.0,117.3306,117.5056,117.3214,117.3214,5691.0
2020-08-27 13:00:00,127.38,127.46,127.29,127.36,7639.0,117.2754,117.349,117.1925,117.257,7639.0
2020-08-27 13:05:00,127.31,127.52,127.28,127.44,6730.0,117.2109,117.4043,117.1833,117.3306,6730.0
2020-08-27 13:10:00,127.44,127.83,127.41,127.77,6171.0,117.3306,117.6897,117.303,117.6344,6171.0
2020-08-27 13:15:00,127.77,128.11,127.65,128.11,12373.0,117.6344,117.9475,117.524,117.9475,12373.0
2020-08-27 13:20:00,128.06,128.25,128.0,128.02,3601.0,117.9014,118.0764,117.8462,117.8646,3601.0
2020-08-27 13:25:00,128.06,128.09,127.96,128.04,8824.0,117.9014,117.9291,117.8094,117.883,8824.0
2020-08-27 13:30:00,128.08,128.21,127.99,128.02,10004.0,117.9199,118.0395,117.837,117.8646,10004.0
2020-08-27 13:35:00,128.05,128.22,128.05,128.22,4954.0,117.8922,118.0488,117.8922,118.0488,4954.0
2020-08-27 13:40:00,128.16,128.25,128.12,128.16,3974.0,117.9935,118.0764,117.9567,117.9935,3974.0
2020-08-27 13:45:00,128.15,128.26,128.06,128.21,27053.0,117.9843,118.0856,117.9014,118.0395,27053.0
2020-08-27 13:50:00,128.19,128.26,127.96,127.98,13691.0,118.0211,118.0856,117.8094,117.8278,13691.0
2020-08-27 13:55:00,127.99,128.29,127.99,128.24,17468.0,117.837,118.1132,117.837,118.0672,17468.0
2020-08-27 14:00:00,128.21,128.55,128.19,128.52,4404.0,118.0395,118.3526,118.0211,118.325,4404.0
2020-08-27 14:05:00,128.57,128.57,128.23,128.23,3111.0,118.371,118.371,118.058,118.058,3111.0
2020-08-27 14:10:00,128.22,128.34,128.19,128.2,3996.0,118.0488,118.1592,118.0211,118.0303,3996.0
2020-08-27 14:15:00,128.18,128.34,128.17,128.2,4905.0,118.0119,118.1592,118.0027,118.0303,4905.0
2020-08-27 14:20:00,128.24,128.24,128.04,128.1,3013.0,118.0672,118.0672,117.883,117.9383,3013.0
2020-08-27 14:25:00,128.08,128.23,128.02,128.2,7339.0,117.9199,118.058,117.8646,118.0303,7339.0
2020-08-27 14:30:00,128.26,128.42,128.2,128.42,4940.0,118.0856,118.2329,118.0303,118.2329,4940.0
2020-08-27 14:35:00,128.44,128.5,128.27,128.35,4574.0,118.2513,118.3065,118.0948,118.1684,4574.0
2020-08-27 14:40:00,128.37,128.39,128.14,128.15,3056.0,118.1869,118.2053,117.9751,117.9843,3056.0
2020-08-27 14:45:00,128.13,128.35,128.12,128.35,4011.0,117.9659,118.1684,117.9567,118.1684,4011.0
2020-08-27 14:50:00,128.34,128.47,128.32,128.43,5539.0,118.1592,118.2789,118.1408,118.2421,5539.0
2020-08-27 14:55:00,128.43,128.44,128.2,128.23,4201.0,118.2421,118.2513,118.0303,118.058,4201.0
2020-08-27 15:00:00,128.21,128.4,128.17,128.37,8346.0,118.0395,118.2145,118.0027,118.1869,8346.0
2020-08-27 15:05:00,128.37,128.56,128.27,128.53,5827.0,118.1869,118.3618,118.0948,118.3342,5827.0
2020-08-27 15:10:00,128.6,128.63,128.46,128.46,7471.0,118.3986,118.4262,118.2697,118.2697,7471.0
2020-08-27 15:15:00,128.44,128.63,128.43,128.61,6731.0,118.2513,118.4262,118.2421,118.4078,6731.0
2020-08-27 15:20:00,128.61,128.63,128.48,128.5,8652.0,118.4078,118.4262,118.2881,118.3065,8652.0
2020-08-27 15:25:00,128.5,128.57,128.45,128.54,13587.0,118.3065,118.371,118.2605,118.3434,13587.0
2020-08-27 15:30:00,128.54,128.59,128.41,128.52,8936.0,118.3434,118.3894,118.2237,118.325,8936.0
2020-08-27 15:35:00,128.51,128.51,128.32,128.33,10391.0,118.3157,118.3157,118.1408,118.15,10391.0
2020-08-27 15:40:00,128.27,128.3,128.06,128.07,8790.0,118.0948,118.1224,117.9014,117.9106,8790.0
2020-08-27 15:45:00,128.06,128.23,127.91,127.98,28466.0,117.9014,118.058,117.7633,117.8278,28466.0
2020-08-27 15:50:00,127.93,128.02,127.88,127.99,23256.0,117.7818,117.8646,117.7357,117.837,23256.0
2020-08-27 15:55:00,127.99,128.13,127.72,127.77,71973.0,117.837,117.9659,117.5884,117.6344,71973.0
2020-08-28 09:30:00,128.22,128.4,127.15,127.48,21873.0,118.0488,118.2145,117.0636,117.3675,21873.0
2020-08-28 09:35:00,127.39,127.77,127.13,127.45,2713.0,117.2846,117.6344,117.0452,117.3398,2713.0
2020-08-28 09:40:00,127.47,127.52,127.2,127.31,3229.0,117.3582,117.4043,117.1097,117.2109,3229.0
2020-08-28 09:45:00,127.29,127.59,127.17,127.51,18336.0,117.1925,117.4687,117.082,117.3951,18336.0
2020-08-28 09:50:00,127.55,127.82,127.35,127.45,6266.0,117.4319,117.6805,117.2478,117.3398,6266.0
2020-08-28 09:55:00,127.38,127.45,126.5,126.5,5508.0,117.2754,117.3398,116.4652,116.4652,5508.0
2020-08-28 10:00:00,126.81,126.87,126.33,126.37,8249.0,116.7506,116.8058,116.3087,116.3455,8249.0
2020-08-28 10:05:00,126.31,126.38,126.24,126.38,2911.0,116.2903,116.3547,116.2258,116.3547,2911.0
2020-08-28 10:10:00,126.41,126.41,126.2,126.25,4402.0,116.3823,116.3823,116.189,116.235,4402.0
2020-08-28 10:15:00,126.17,126.44,126.01,126.44,10696.0,116.1614,116.41,116.0141,116.41,10696.0
2020-08-28 10:20:00,126.36,126.42,126.22,126.22,4026.0,116.3363,116.3915,116.2074,116.2074,4026.0
2020-08-28 10:25:00,126.15,126.21,125.85,125.85,5014.0,116.143,116.1982,115.8668,115.8668,5014.0
2020-08-28 10:30:00,125.9,126.22,125.9,125.91,3552.0,115.9128,116.2074,115.9128,115.922,3552.0
2020-08-28 10:35:00,125.85,126.01,125.72,125.96,6804.0,115.8668,116.0141,115.7471,115.968,6804.0
2020-08-28 10:40:00,126.03,126.17,125.97,125.97,3179.0,116.0325,116.1614,115.9772,115.9772,3179.0
2020-08-28 10:45:00,125.98,126.17,125.96,126.16,5579.0,115.9864,116.1614,115.968,116.1522,5579.0
2020-08-28 10:50:00,126.15,126.17,125.85,125.85,2098.0,116.143,116.1614,115.8668,115.8668,2098.0
2020-08-28 10:55:00,125.8,125.97,125.7,125.95,9653.0,115.8207,115.9772,115.7287,115.9588,9653.0
2020-08-28 11:00:00,125.94,126.07,125.84,125.97,4597.0,115.9496,116.0693,115.8575,115.9772,4597.0
2020-08-28 11:05:00,126.01,126.13,126.01,126.02,4710.0,116.0141,116.1245,116.0141,116.0233,4710.0
2020-08-28 11:10:00,126.03,126.09,126.0,126.05,3725.0,116.0325,116.0877,116.0049,116.0509,3725.0
2020-08-28 11:15:00,126.03,126.1,125.92,126.02,3563.0,116.0325,116.0969,115.9312,116.0233,3563.0
2020-08-28 11:20:00,126.08,126.15,125.99,126.0,3044.0,116.0785,116.143,115.9956,116.0049,3044.0
2020-08-28 11:25:00,125.94,125.99,125.85,125.87,5881.0,115.9496,115.9956,115.8668,115.8852,5881.0
2020-08-28 11:30:00,125.83,125.97,125.81,125.95,3927.0,115.8483,115.9772,115.8299,115.9588,3927.0
2020-08-28 11:35:00,126.02,126.33,126.01,126.29,3319.0,116.0233,116.3087,116.0141,116.2719,3319.0
2020-08-28 11:40:00,126.26,126.36,126.22,126.32,3067.0,116.2442,116.3363,116.2074,116.2995,3067.0
2020-08-28 11:45:00,126.25,126.25,126.16,126.22,2436.0,116.235,116.235,116.1522,116.2074,2436.0
2020-08-28 11:50:00,126.21,126.28,126.11,126.11,5551.0,116.1982,116.2626,116.1061,116.1061,5551.0
2020-08-28 11:55:00,126.14,126.22,126.11,126.22,2005.0,116.1337,116.2074,116.1061,116.2074,2005.0
2020-08-28 12:00:00,126.21,126.21,126.04,126.07,12504.0,116.1982,116.1982,116.0417,116.0693,12504.0
2020-08-28 12:05:00,126.08,126.13,126.03,126.08,13004.0,116.0785,116.1245,116.0325,116.0785,13004.0
2020-08-28 12:10:00,126.07,126.09,125.96,125.96,19371.0,116.0693,116.0877,115.968,115.968,19371.0
2020-08-28 12:15:00,125.96,125.99,125.87,125.95,5624.0,115.968,115.9956,115.8852,115.9588,5624.0
2020-08-28 12:20:00,125.95,126.05,125.89,126.02,7597.0,115.9588,116.0509,115.9036,116.0233,7597.0
2020-08-28 12:25:00,126.02,126.09,125.93,126.05,7231.0,116.0233,116.0877,115.9404,116.0509,7231.0
2020-08-28 12:30:00,126.05,126.2,126.04,126.18,5426.0,116.0509,116.189,116.0417,116.1706,5426.0
2020-08-28 12:35:00,126.21,126.3,126.2,126.3,2402.0,116.1982,116.2811,116.189,116.2811,2402.0
2020-08-28 12:40:00,126.29,126.49,126.29,126.47,4824.0,116.2719,116.456,116.2719,116.4376,4824.0
2020-08-28 12:45:00,126.47,126.49,126.36,126.41,10692.0,116.4376,116.456,116.3363,116.3823,10692.0
2020-08-28 12:50:00,126.41,126.5,126.37,126.5,4624.0,116.3823,116.4652,116.3455,116.4652,4624.0
2020-08-28 12:55:00,126.56,126.58,126.45,126.47,4933.0,116.5204,116.5388,116.4192,116.4376,4933.0
2020-08-28 13:00:00,126.51,126.62,126.51,126.56,3555.0,116.4744,116.5757,116.4744,116.5204,3555.0
2020-08-28 13:05:00,126.56,126.58,126.45,126.46,5424.0,116.5204,116.5388,116.4192,116.4284,5424.0
2020-08-28 13:10:00,126.48,126.48,126.24,126.24,5137.0,116.4468,116.4468,116.2258,116.2258,5137.0
2020-08-28 13:15:00,126.26,126.36,126.24,126.3,6462.0,116.2442,116.3363,116.2258,116.2811,6462.0
2020-08-28 13:20:00,126.27,126.32,126.17,126.19,5734.0,116.2534,116.2995,116.1614,116.1798,5734.0
2020-08-28 13:25:00,126.16,126.19,126.01,126.07,3786.0,116.1522,116.1798,116.0141,116.0693,3786.0
2020-08-28 13:30:00,126.03,126.19,126.03,126.04,12505.0,116.0325,116.1798,116.0325,116.0417,12505.0
2020-08-28 13:35:00,126.03,126.05,125.65,125.85,36438.0,116.0325,116.0509,115.6826,115.8668,36438.0
2020-08-28 13:40:00,125.83,125.9,125.74,125.81,6425.0,115.8483,115.9128,115.7655,115.8299,6425.0
2020-08-28 13:45:00,125.81,125.87,125.78,125.79,4292.0,115.8299,115.8852,115.8023,115.8115,4292.0
2020-08-28 13:50:00,125.81,125.85,125.76,125.79,8560.0,115.8299,115.8668,115.7839,115.8115,8560.0
2020-08-28 13:55:00,125.81,125.82,125.66,125.68,3896.0,115.8299,115.8391,115.6918,115.7102,3896.0
2020-08-28 14:00:00,125.6,125.92,125.6,125.85,8665.0,115.6366,115.9312,115.6366,115.8668,8665.0
2020-08-28 14:05:00,125.83,125.93,125.81,125.85,4888.0,115.8483,115.9404,115.8299,115.8668,4888.0
2020-08-28 14:10:00,125.84,125.98,125.83,125.95,2583.0,115.8575,115.9864,115.8483,115.9588,2583.0
2020-08-28 14:15:00,125.93,126.06,125.93,126.06,6965.0,115.9404,116.0601,115.9404,116.0601,6965.0
2020-08-28 14:20:00,126.03,126.1,125.97,125.98,4297.0,116.0325,116.0969,115.9772,115.9864,4297.0
2020-08-28 14:25:00,125.99,126.0,125.85,125.86,12401.0,115.9956,116.0049,115.8668,115.876,12401.0
2020-08-28 14:30:00,125.87,125.92,125.72,125.81,25856.0,115.8852,115.9312,115.7471,115.8299,25856.0
2020-08-28 14:35:00,125.83,125.92,125.82,125.85,8220.0,115.8483,115.9312,115.8391,115.8668,8220.0
2020-08-28 14:40:00,125.8,125.87,125.79,125.81,3981.0,115.8207,115.8852,115.8115,115.8299,3981.0
2020-08-28 14:45:00,125.8,125.94,125.8,125.89,12140.0,115.8207,115.9496,115.8207,115.9036,12140.0
2020-08-28 14:50:00,125.9,125.91,125.83,125.9,8230.0,115.9128,115.922,115.8483,115.9128,8230.0
2020-08-28 14:55:00,125.9,125.94,125.85,125.9,15875.0,115.9128,115.9496,115.8668,115.9128,15875.0
2020-08-28 15:00:00,125.9,126.0,125.85,125.9,44741.0,115.9128,116.0049,115.8668,115.9128,44741.0
2020-08-28 15:05:00,125.9,126.0,125.88,125.92,38946.0,115.9128,116.0049,115.8944,115.9312,38946.0
2020-08-28 15:10:00,125.93,126.18,125.87,126.05,31371.0,115.9404,116.1706,115.8852,116.0509,31371.0
2020-08-28 15:15:00,126.05,126.05,125.98,125.99,8773.0,116.0509,116.0509,115.9864,115.9956,8773.0
2020-08-28 15:20:00,125.99,126.13,125.98,126.09,6553.0,115.9956,116.1245,115.9864,116.0877,6553.0
2020-08-28 15:25:00,126.09,126.22,126.07,126.08,6592.0,116.0877,116.2074,116.0693,116.0785,6592.0
2020-08-28 15:30:00,126.07,126.14,126.02,126.14,25001.0,116.0693,116.1337,116.0233,116.1337,25001.0
2020-08-28 15:35:00,126.15,126.18,126.09,126.14,16757.0,116.143,116.1706,116.0877,116.1337,16757.0
2020-08-28 15:40:00,126.13,126.27,126.11,126.26,14188.0,116.1245,116.2534,116.1061,116.2442,14188.0
2020-08-28 15:45:00,126.24,126.33,126.14,126.33,24353.0,116.2258,116.3087,116.1337,116.3087,24353.0
2020-08-28 15:50:00,126.39,126.42,126.16,126.26,65040.0,116.3639,116.3915,116.1522,116.2442,65040.0
2020-08-28 15:55:00,126.24,126.47,126.16,126.39,109882.0,116.2258,116.4376,116.1522,116.3639,109882.0
2020-08-31 09:30:00,126.14,126.36,124.72,125.2,26100.0,116.1337,116.3363,114.8264,115.2683,26100.0
2020-08-31 09:35:00,125.09,125.98,125.09,125.98,6050.0,115.167,115.9864,115.167,115.9864,6050.0
2020-08-31 09:40:00,125.92,125.92,125.42,125.42,3900.0,115.9312,115.9312,115.4709,115.4709,3900.0
2020-08-31 09:45:00,125.66,125.77,125.1,125.15,6043.0,115.6918,115.7931,115.1762,115.2223,6043.0
2020-08-31 09:50:00,125.06,125.07,124.63,124.63,3650.0,115.1394,115.1486,114.7435,114.7435,3650.0
2020-08-31 09:55:00,124.72,124.85,124.48,124.75,6307.0,114.8264,114.9461,114.6054,114.854,6307.0
2020-08-31 10:00:00,124.68,125.19,124.53,125.09,3643.0,114.7896,115.2591,114.6515,115.167,3643.0
2020-08-31 10:05:00,125.01,125.09,124.74,125.09,6050.0,115.0934,115.167,114.8448,115.167,6050.0
2020-08-31 10:10:00,125.21,125.36,125.02,125.16,10567.0,115.2775,115.4156,115.1026,115.2315,10567.0
2020-08-31 10:15:00,125.1,125.23,124.99,125.07,5953.0,115.1762,115.2959,115.075,115.1486,5953.0
2020-08-31 10:20:00,125.0,125.1,124.87,124.94,22861.0,115.0842,115.1762,114.9645,115.0289,22861.0
2020-08-31 10:25:00,124.93,125.01,124.8,124.88,15008.0,115.0197,115.0934,114.9,114.9737,15008.0
2020-08-31 10:30:00,124.85,124.96,124.75,124.85,43665.0,114.9461,115.0474,114.854,114.9461,43665.0
2020-08-31 10:35:00,124.84,124.99,124.6,124.61,36151.0,114.9369,115.075,114.7159,114.7251,36151.0
2020-08-31 10:40:00,124.55,124.64,124.47,124.49,8545.0,114.6699,114.7527,114.5962,114.6146,8545.0
2020-08-31 10:45:00,124.54,124.55,124.4,124.51,7108.0,114.6607,114.6699,114.5318,114.6331,7108.0
2020-08-31 10:50:00,124.49,124.58,124.37,124.46,5510.0,114.6146,114.6975,114.5042,114.587,5510.0
2020-08-31 10:55:00,124.47,124.54,124.37,124.53,3589.0,114.5962,114.6607,114.5042,114.6515,3589.0
2020-08-31 11:00:00,124.57,124.71,124.49,124.58,27375.0,114.6883,114.8172,114.6146,114.6975,27375.0
2020-08-31 11:05:00,124.64,124.64,124.5,124.54,4155.0,114.7527,114.7527,114.6238,114.6607,4155.0
2020-08-31 11:10:00,124.51,124.52,124.37,124.43,8575.0,114.6331,114.6423,114.5042,114.5594,8575.0
2020-08-31 11:15:00,124.42,124.52,124.2,124.2,12134.0,114.5502,114.6423,114.3476,114.3476,12134.0
2020-08-31 11:20:00,124.2,124.22,123.73,123.77,45177.0,114.3476,114.3661,113.9149,113.9518,45177.0
2020-08-31 11:25:00,123.82,123.83,123.65,123.78,7589.0,113.9978,114.007,113.8413,113.961,7589.0
2020-08-31 11:30:00,123.78,123.93,123.77,123.83,11373.0,113.961,114.0991,113.9518,114.007,11373.0
2020-08-31 11:35:00,123.93,124.15,123.85,124.09,8823.0,114.0991,114.3016,114.0254,114.2464,8823.0
2020-08-31 11:40:00,124.06,124.37,124.06,124.37,9020.0,114.2187,114.5042,114.2187,114.5042,9020.0
2020-08-31 11:45:00,124.37,124.38,124.32,124.37,3300.0,114.5042,114.5134,114.4581,114.5042,3300.0
2020-08-31 11:50:00,124.32,124.55,124.3,124.39,12395.0,114.4581,114.6699,114.4397,114.5226,12395.0
2020-08-31 11:55:00,124.42,124.55,124.42,124.48,3129.0,114.5502,114.6699,114.5502,114.6054,3129.0
2020-08-31 12:00:00,124.47,124.61,124.37,124.61,3911.0,114.5962,114.7251,114.5042,114.7251,3911.0
2020-08-31 12:05:00,124.58,124.75,124.56,124.61,8656.0,114.6975,114.854,114.6791,114.7251,8656.0
2020-08-31 12:10:00,124.63,124.67,124.48,124.52,9875.0,114.7435,114.7804,114.6054,114.6423,9875.0
2020-08-31 12:15:00,124.48,124.64,124.46,124.54,7543.0,114.6054,114.7527,114.587,114.6607,7543.0
2020-08-31 12:20:00,124.54,124.58,124.46,124.58,6204.0,114.6607,114.6975,114.587,114.6975,6204.0
2020-08-31 12:25:00,124.54,124.54,124.39,124.43,2563.0,114.6607,114.6607,114.5226,114.5594,2563.0
2020-08-31 12:30:00,124.44,124.44,123.98,124.08,17977.0,114.5686,114.5686,114.1451,114.2372,17977.0
2020-08-31 12:35:00,124.1,124.1,123.97,124.03,2074.0,114.2556,114.2556,114.1359,114.1911,2074.0
2020-08-31 12:40:00,124.0,124.12,123.98,124.11,3990.0,114.1635,114.274,114.1451,114.2648,3990.0
2020-08-31 12:45:00,124.09,124.23,124.06,124.17,4874.0,114.2464,114.3753,114.2187,114.32,4874.0
2020-08-31 12:50:00,124.24,124.39,124.22,124.38,2966.0,114.3845,114.5226,114.3661,114.5134,2966.0
2020-08-31 12:55:00,124.36,124.48,124.35,124.38,4648.0,114.495,114.6054,114.4857,114.5134,4648.0
2020-08-31 13:00:00,124.37,124.55,124.35,124.52,39327.0,114.5042,114.6699,114.4857,114.6423,39327.0
2020-08-31 13:05:00,124.52,124.64,124.5,124.59,9676.0,114.6423,114.7527,114.6238,114.7067,9676.0
2020-08-31 13:10:00,124.59,124.65,124.49,124.65,18717.0,114.7067,114.7619,114.6146,114.7619,18717.0
2020-08-31 13:15:00,124.7,124.72,124.62,124.62,6083.0,114.808,114.8264,114.7343,114.7343,6083.0
2020-08-31 13:20:00,124.64,124.71,124.59,124.62,6779.0,114.7527,114.8172,114.7067,114.7343,6779.0
2020-08-31 13:25:00,124.61,124.67,124.59,124.59,2040.0,114.7251,114.7804,114.7067,114.7067,2040.0
2020-08-31 13:30:00,124.55,124.59,124.53,124.53,3805.0,114.6699,114.7067,114.6515,114.6515,3805.0
2020-08-31 13:35:00,124.52,124.58,124.45,124.49,24134.0,114.6423,114.6975,114.5778,114.6146,24134.0
2020-08-31 13:40:00,124.48,124.54,124.44,124.46,3139.0,114.6054,114.6607,114.5686,114.587,3139.0
2020-08-31 13:45:00,124.4,124.46,124.34,124.44,9191.0,114.5318,114.587,114.4765,114.5686,9191.0
2020-08-31 13:50:00,124.45,124.55,124.43,124.49,6358.0,114.5778,114.6699,114.5594,114.6146,6358.0
2020-08-31 13:55:00,124.45,124.45,124.33,124.35,8535.0,114.5778,114.5778,114.4673,114.4857,8535.0
2020-08-31 14:00:00,124.37,124.62,124.36,124.59,8096.0,114.5042,114.7343,114.495,114.7067,8096.0
2020-08-31 14:05:00,124.58,124.8,124.58,124.79,8969.0,114.6975,114.9,114.6975,114.8908,8969.0
2020-08-31 14:10:00,124.8,124.86,124.78,124.83,11307.0,114.9,114.9553,114.8816,114.9277,11307.0
2020-08-31 14:15:00,124.82,124.89,124.79,124.79,20104.0,114.9185,114.9829,114.8908,114.8908,20104.0
2020-08-31 14:20:00,124.8,124.82,124.77,124.82,11079.0,114.9,114.9185,114.8724,114.9185,11079.0
2020-08-31 14:25:00,124.84,124.92,124.78,124.84,15527.0,114.9369,115.0105,114.8816,114.9369,15527.0
2020-08-31 14:30:00,124.84,124.95,124.82,124.92,19234.0,114.9369,115.0381,114.9185,115.0105,19234.0
2020-08-31 14:35:00,124.95,124.96,124.9,124.93,10402.0,115.0381,115.0474,114.9921,115.0197,10402.0
2020-08-31 14:40:00,124.94,125.24,124.94,125.19,12002.0,115.0289,115.3051,115.0289,115.2591,12002.0
2020-08-31 14:45:00,125.2,125.35,125.2,125.27,18846.0,115.2683,115.4064,115.2683,115.3328,18846.0
2020-08-31 14:50:00,125.29,125.29,125.13,125.2,9776.0,115.3512,115.3512,115.2039,115.2683,9776.0
2020-08-31 14:55:00,125.22,125.37,125.15,125.16,12840.0,115.2867,115.4248,115.2223,115.2315,12840.0
2020-08-31 15:00:00,125.22,125.31,125.06,125.06,4518.0,115.2867,115.3696,115.1394,115.1394,4518.0
2020-08-31 15:05:00,125.08,125.24,125.05,125.22,4252.0,115.1578,115.3051,115.1302,115.2867,4252.0
2020-08-31 15:10:00,125.24,125.28,125.19,125.28,4705.0,115.3051,115.342,115.2591,115.342,4705.0
2020-08-31 15:15:00,125.28,125.36,125.15,125.15,7919.0,115.342,115.4156,115.2223,115.2223,7919.0
2020-08-31 15:20:00,125.14,125.29,125.13,125.16,8661.0,115.2131,115.3512,115.2039,115.2315,8661.0
2020-08-31 15:25:00,125.16,125.38,125.16,125.35,4523.0,115.2315,115.434,115.2315,115.4064,4523.0
2020-08-31 15:30:00,125.33,125.33,125.18,125.28,4715.0,115.388,115.388,115.2499,115.342,4715.0
2020-08-31 15:35:00,125.26,125.38,125.25,125.32,8710.0,115.3236,115.434,115.3144,115.3788,8710.0
2020-08-31 15:40:00,125.32,125.43,125.26,125.43,5941.0,115.3788,115.4801,115.3236,115.4801,5941.0
2020-08-31 15:45:00,125.42,125.56,125.4,125.45,15399.0,115.4709,115.5998,115.4525,115.4985,15399.0
2020-08-31 15:50:00,125.42,125.53,125.27,125.37,23656.0,115.4709,115.5721,115.3328,115.4248,23656.0
2020-08-31 15:55:00,125.33,125.36,124.94,124.94,84045.0,115.388,115.4156,115.0289,115.0289,84045.0
2020-09-01 09:30:00,124.02,125.0,123.65,124.88,27333.0,114.1819,115.0842,113.8413,114.9737,27333.0
2020-09-01 09:35:00,124.92,125.03,124.56,124.69,8693.0,115.0105,115.1118,114.6791,114.7988,8693.0
2020-09-01 09:40:00,124.84,124.99,124.68,124.91,5810.0,114.9369,115.075,114.7896,115.0013,5810.0
2020-09-01 09:45:00,124.82,124.82,124.46,124.73,5355.0,114.9185,114.9185,114.587,114.8356,5355.0
2020-09-01 09:50:00,124.68,125.0,124.47,124.97,14997.0,114.7896,115.0842,114.5962,115.0566,14997.0
2020-09-01 09:55:00,124.99,124.99,124.63,124.83,9608.0,115.075,115.075,114.7435,114.9277,9608.0
2020-09-01 10:00:00,124.87,125.11,124.82,125.01,24712.0,114.9645,115.1855,114.9185,115.0934,24712.0
2020-09-01 10:05:00,125.06,125.12,124.91,124.98,11998.0,115.1394,115.1947,115.0013,115.0658,11998.0
2020-09-01 10:10:00,124.98,125.09,124.88,124.93,8073.0,115.0658,115.167,114.9737,115.0197,8073.0
2020-09-01 10:15:00,125.0,125.14,124.63,124.78,10324.0,115.0842,115.2131,114.7435,114.8816,10324.0
2020-09-01 10:20:00,124.76,125.02,124.76,125.0,5557.0,114.8632,115.1026,114.8632,115.0842,5557.0
2020-09-01 10:25:00,125.02,125.15,124.84,125.15,9896.0,115.1026,115.2223,114.9369,115.2223,9896.0
2020-09-01 10:30:00,125.17,125.24,125.0,125.08,5084.0,115.2407,115.3051,115.0842,115.1578,5084.0
2020-09-01 10:35:00,124.99,125.12,124.9,125.0,4879.0,115.075,115.1947,114.9921,115.0842,4879.0
2020-09-01 10:40:00,125.0,125.25,125.0,125.1,4392.0,115.0842,115.3144,115.0842,115.1762,4392.0
2020-09-01 10:45:00,125.15,125.16,125.01,125.09,4003.0,115.2223,115.2315,115.0934,115.167,4003.0
2020-09-01 10:50:00,125.07,125.09,124.84,124.87,5019.0,115.1486,115.167,114.9369,114.9645,5019.0
2020-09-01 10:55:00,124.86,124.88,124.71,124.8,5972.0,114.9553,114.9737,114.8172,114.9,5972.0
2020-09-01 11:00:00,124.83,124.83,124.66,124.69,5274.0,114.9277,114.9277,114.7712,114.7988,5274.0
2020-09-01 11:05:00,124.68,124.79,124.59,124.7,5586.0,114.7896,114.8908,114.7067,114.808,5586.0
2020-09-01 11:10:00,124.72,124.78,124.64,124.73,5254.0,114.8264,114.8816,114.7527,114.8356,5254.0
2020-09-01 11:15:00,124.74,125.1,124.74,125.02,6340.0,114.8448,115.1762,114.8448,115.1026,6340.0
2020-09-01 11:20:00,125.06,125.09,124.76,124.76,5070.0,115.1394,115.167,114.8632,114.8632,5070.0
2020-09-01 11:25:00,124.76,124.82,124.59,124.76,4818.0,114.8632,114.9185,114.7067,114.8632,4818.0
2020-09-01 11:30:00,124.79,124.92,124.78,124.91,4600.0,114.8908,115.0105,114.8816,115.0013,4600.0
2020-09-01 11:35:00,124.95,125.13,124.87,124.87,5907.0,115.0381,115.2039,114.9645,114.9645,5907.0
2020-09-01 11:40:00,124.9,124.93,124.81,124.89,2464.0,114.9921,115.0197,114.9093,114.9829,2464.0
2020-09-01 11:45:00,124.89,125.14,124.89,125.09,8232.0,114.9829,115.2131,114.9829,115.167,8232.0
2020-09-01 11:50:00,125.08,125.14,125.06,125.09,2823.0,115.1578,115.2131,115.1394,115.167,2823.0
2020-09-01 11:55:00,125.06,125.11,124.9,124.91,4462.0,115.1394,115.1855,114.9921,115.0013,4462.0
2020-09-01 12:00:00,124.94,125.04,124.88,124.96,5889.0,115.0289,115.121,114.9737,115.0474,5889.0
2020-09-01 12:05:00,125.01,125.01,124.87,124.97,3850.0,115.0934,115.0934,114.9645,115.0566,3850.0
2020-09-01 12:10:00,124.94,124.94,124.72,124.89,8543.0,115.0289,115.0289,114.8264,114.9829,8543.0
2020-09-01 12:15:00,124.85,124.86,124.74,124.81,7044.0,114.9461,114.9553,114.8448,114.9093,7044.0
2020-09-01 12:20:00,124.81,124.92,124.77,124.89,5235.0,114.9093,115.0105,114.8724,114.9829,5235.0
2020-09-01 12:25:00,124.89,124.94,124.82,124.82,5642.0,114.9829,115.0289,114.9185,114.9185,5642.0
2020-09-01 12:30:00,124.82,124.87,124.76,124.85,4792.0,114.9185,114.9645,114.8632,114.9461,4792.0
2020-09-01 12:35:00,124.83,124.86,124.7,124.71,3700.0,114.9277,114.9553,114.808,114.8172,3700.0
2020-09-01 12:40:00,124.69,124.8,124.63,124.72,2958.0,114.7988,114.9,114.7435,114.8264,2958.0
2020-09-01 12:45:00,124.81,124.81,124.64,124.73,2183.0,114.9093,114.9093,114.7527,114.8356,2183.0
2020-09-01 12:50:00,124.73,124.76,124.63,124.66,3415.0,114.8356,114.8632,114.7435,114.7712,3415.0
2020-09-01 12:55:00,124.68,124.85,124.61,124.81,2596.0,114.7896,114.9461,114.7251,114.9093,2596.0
2020-09-01 13:00:00,124.79,124.81,124.75,124.75,3540.0,114.8908,114.9093,114.854,114.854,3540.0
2020-09-01 13:05:00,124.7,124.7,124.6,124.6,1463.0,114.808,114.808,114.7159,114.7159,1463.0
2020-09-01 13:10:00,124.56,124.6,124.43,124.43,7714.0,114.6791,114.7159,114.5594,114.5594,7714.0
2020-09-01 13:15:00,124.45,124.45,124.29,124.3,2633.0,114.5778,114.5778,114.4305,114.4397,2633.0
2020-09-01 13:20:00,124.32,124.33,124.2,124.25,4959.0,114.4581,114.4673,114.3476,114.3937,4959.0
2020-09-01 13:25:00,124.25,124.3,124.11,124.11,2782.0,114.3937,114.4397,114.2648,114.2648,2782.0
2020-09-01 13:30:00,124.1,124.14,124.06,124.13,2425.0,114.2556,114.2924,114.2187,114.2832,2425.0
2020-09-01 13:35:00,124.14,124.23,124.14,124.2,3311.0,114.2924,114.3753,114.2924,114.3476,3311.0
2020-09-01 13:40:00,124.16,124.33,124.1,124.27,3784.0,114.3108,114.4673,114.2556,114.4121,3784.0
2020-09-01 13:45:00,124.31,124.4,124.25,124.34,2931.0,114.4489,114.5318,114.3937,114.4765,2931.0
2020-09-01 13:50:00,124.38,124.4,124.22,124.29,3631.0,114.5134,114.5318,114.3661,114.4305,3631.0
2020-09-01 13:55:00,124.32,124.38,124.28,124.37,9883.0,114.4581,114.5134,114.4213,114.5042,9883.0
2020-09-01 14:00:00,124.39,124.48,124.34,124.44,6905.0,114.5226,114.6054,114.4765,114.5686,6905.0
2020-09-01 14:05:00,124.5,124.56,124.49,124.55,2258.0,114.6238,114.6791,114.6146,114.6699,2258.0
2020-09-01 14:10:00,124.54,124.54,124.41,124.45,5998.0,114.6607,114.6607,114.541,114.5778,5998.0
2020-09-01 14:15:00,124.48,124.52,124.47,124.47,5800.0,114.6054,114.6423,114.5962,114.5962,5800.0
2020-09-01 14:20:00,124.47,124.49,124.38,124.44,3987.0,114.5962,114.6146,114.5134,114.5686,3987.0
2020-09-01 14:25:00,124.41,124.47,124.28,124.46,3546.0,114.541,114.5962,114.4213,114.587,3546.0
2020-09-01 14:30:00,124.43,124.61,124.43,124.6,4341.0,114.5594,114.7251,114.5594,114.7159,4341.0
2020-09-01 14:35:00,124.58,124.84,124.56,124.8,4606.0,114.6975,114.9369,114.6791,114.9,4606.0
2020-09-01 14:40:00,124.83,124.84,124.74,124.77,3415.0,114.9277,114.9369,114.8448,114.8724,3415.0
2020-09-01 14:45:00,124.73,124.8,124.48,124.61,38725.0,114.8356,114.9,114.6054,114.7251,38725.0
2020-09-01 14:50:00,124.57,124.66,124.53,124.54,3693.0,114.6883,114.7712,114.6515,114.6607,3693.0
2020-09-01 14:55:00,124.55,124.7,124.55,124.7,2922.0,114.6699,114.808,114.6699,114.808,2922.0
2020-09-01 15:00:00,124.72,124.72,124.62,124.67,4652.0,114.8264,114.8264,114.7343,114.7804,4652.0
2020-09-01 15:05:00,124.66,124.7,124.53,124.59,4581.0,114.7712,114.808,114.6515,114.7067,4581.0
2020-09-01 15:10:00,124.56,124.56,124.21,124.22,6201.0,114.6791,114.6791,114.3569,114.3661,6201.0
2020-09-01 15:15:00,124.27,124.36,124.24,124.29,7151.0,114.4121,114.495,114.3845,114.4305,7151.0
2020-09-01 15:20:00,124.34,124.57,124.34,124.57,6029.0,114.4765,114.6883,114.4765,114.6883,6029.0
2020-09-01 15:25:00,124.59,124.6,124.44,124.49,8716.0,114.7067,114.7159,114.5686,114.6146,8716.0
2020-09-01 15:30:00,124.5,124.55,124.47,124.53,5021.0,114.6238,114.6699,114.5962,114.6515,5021.0
2020-09-01 15:35:00,124.5,124.65,124.49,124.58,6794.0,114.6238,114.7619,114.6146,114.6975,6794.0
2020-09-01 15:40:00,124.58,124.71,124.57,124.69,18934.0,114.6975,114.8172,114.6883,114.7988,18934.0
2020-09-01 15:45:00,124.71,124.75,124.62,124.65,10909.0,114.8172,114.854,114.7343,114.7619,10909.0
2020-09-01 15:50:00,124.63,124.71,124.53,124.68,17446.0,114.7435,114.8172,114.6515,114.7896,17446.0
2020-09-01 15:55:00,124.67,124.9,124.6,124.87,43587.0,114.7804,114.9921,114.7159,114.9645,43587.0
2020-09-02 09:30:00,124.62,124.67,123.78,124.07,21333.0,114.7343,114.7804,113.961,114.228,21333.0
2020-09-02 09:35:00,123.96,124.18,123.68,123.68,12283.0,114.1267,114.3292,113.8689,113.8689,12283.0
2020-09-02 09:40:00,123.78,123.81,123.48,123.62,14172.0,113.961,113.9886,113.6848,113.8137,14172.0
2020-09-02 09:45:00,123.62,123.86,123.62,123.75,17080.0,113.8137,114.0346,113.8137,113.9333,17080.0
2020-09-02 09:50:00,123.6,124.27,123.59,124.27,11983.0,113.7952,114.4121,113.786,114.4121,11983.0
2020-09-02 09:55:00,124.39,125.83,124.39,125.6,29089.0,114.5226,115.8483,114.5226,115.6366,29089.0
2020-09-02 10:00:00,125.62,125.65,125.27,125.29,9033.0,115.655,115.6826,115.3328,115.3512,9033.0
2020-09-02 10:05:00,125.28,125.37,125.09,125.26,19297.0,115.342,115.4248,115.167,115.3236,19297.0
2020-09-02 10:10:00,125.32,125.76,125.19,125.76,14758.0,115.3788,115.7839,115.2591,115.7839,14758.0
2020-09-02 10:15:00,125.85,126.24,125.85,126.16,13031.0,115.8668,116.2258,115.8668,116.1522,13031.0
2020-09-02 10:20:00,126.06,126.46,126.05,126.27,12926.0,116.0601,116.4284,116.0509,116.2534,12926.0
2020-09-02 10:25:00,126.3,126.4,125.96,125.96,4459.0,116.2811,116.3731,115.968,115.968,4459.0
2020-09-02 10:30:00,126.04,126.2,125.8,125.81,8035.0,116.0417,116.189,115.8207,115.8299,8035.0
2020-09-02 10:35:00,125.89,125.92,125.63,125.88,10576.0,115.9036,115.9312,115.6642,115.8944,10576.0
2020-09-02 10:40:00,125.95,126.04,125.48,125.56,11641.0,115.9588,116.0417,115.5261,115.5998,11641.0
2020-09-02 10:45:00,125.51,125.61,125.24,125.39,25626.0,115.5537,115.6458,115.3051,115.4432,25626.0
2020-09-02 10:50:00,125.34,125.65,125.3,125.65,48387.0,115.3972,115.6826,115.3604,115.6826,48387.0
2020-09-02 10:55:00,125.59,125.75,125.5,125.64,8200.0,115.6274,115.7747,115.5445,115.6734,8200.0
2020-09-02 11:00:00,125.66,125.91,125.55,125.87,7932.0,115.6918,115.922,115.5906,115.8852,7932.0
2020-09-02 11:05:00,125.87,126.2,125.87,126.14,28440.0,115.8852,116.189,115.8852,116.1337,28440.0
2020-09-02 11:10:00,126.16,126.33,126.16,126.29,9545.0,116.1522,116.3087,116.1522,116.2719,9545.0
2020-09-02 11:15:00,126.32,126.41,125.94,125.98,13180.0,116.2995,116.3823,115.9496,115.9864,13180.0
2020-09-02 11:20:00,125.91,125.96,125.73,125.88,6760.0,115.922,115.968,115.7563,115.8944,6760.0
2020-09-02 11:25:00,125.85,125.95,125.69,125.81,7686.0,115.8668,115.9588,115.7194,115.8299,7686.0
2020-09-02 11:30:00,125.81,126.07,125.81,126.05,9549.0,115.8299,116.0693,115.8299,116.0509,9549.0
2020-09-02 11:35:00,126.09,126.46,126.03,126.38,22865.0,116.0877,116.4284,116.0325,116.3547,22865.0
2020-09-02 11:40:00,126.44,126.45,126.2,126.28,12700.0,116.41,116.4192,116.189,116.2626,12700.0
2020-09-02 11:45:00,126.26,126.26,126.13,126.22,3553.0,116.2442,116.2442,116.1245,116.2074,3553.0
2020-09-02 11:50:00,126.26,126.32,126.12,126.23,9893.0,116.2442,116.2995,116.1153,116.2166,9893.0
2020-09-02 11:55:00,126.25,126.25,126.12,126.16,5353.0,116.235,116.235,116.1153,116.1522,5353.0
2020-09-02 12:00:00,126.14,126.26,126.12,126.14,9111.0,116.1337,116.2442,116.1153,116.1337,9111.0
2020-09-02 12:05:00,126.15,126.16,125.92,125.92,7561.0,116.143,116.1522,115.9312,115.9312,7561.0
2020-09-02 12:10:00,125.88,125.99,125.81,125.94,7685.0,115.8944,115.9956,115.8299,115.9496,7685.0
2020-09-02 12:15:00,125.87,125.91,125.78,125.89,6081.0,115.8852,115.922,115.8023,115.9036,6081.0
2020-09-02 12:20:00,125.88,126.02,125.8,125.99,7017.0,115.8944,116.0233,115.8207,115.9956,7017.0
2020-09-02 12:25:00,125.99,126.07,125.97,126.01,3971.0,115.9956,116.0693,115.9772,116.0141,3971.0
2020-09-02 12:30:00,125.97,125.99,125.86,125.9,5747.0,115.9772,115.9956,115.876,115.9128,5747.0
2020-09-02 12:35:00,125.92,126.04,125.91,126.04,5549.0,115.9312,116.0417,115.922,116.0417,5549.0
2020-09-02 12:40:00,126.07,126.14,126.05,126.12,4630.0,116.0693,116.1337,116.0509,116.1153,4630.0
2020-09-02 12:45:00,126.13,126.19,126.02,126.05,4071.0,116.1245,116.1798,116.0233,116.0509,4071.0
2020-09-02 12:50:00,126.06,126.14,126.06,126.1,3688.0,116.0601,116.1337,116.0601,116.0969,3688.0
2020-09-02 12:55:00,126.11,126.12,126.0,126.0,6825.0,116.1061,116.1153,116.0049,116.0049,6825.0
2020-09-02 13:00:00,126.0,126.0,125.81,125.84,1650.0,116.0049,116.0049,115.8299,115.8575,1650.0
2020-09-02 13:05:00,125.87,125.9,125.75,125.81,8279.0,115.8852,115.9128,115.7747,115.8299,8279.0
2020-09-02 13:10:00,125.8,125.81,125.67,125.8,6160.0,115.8207,115.8299,115.701,115.8207,6160.0
2020-09-02 13:15:00,125.79,125.83,125.68,125.72,10173.0,115.8115,115.8483,115.7102,115.7471,10173.0
2020-09-02 13:20:00,125.71,125.84,125.71,125.83,13773.0,115.7379,115.8575,115.7379,115.8483,13773.0
2020-09-02 13:25:00,125.85,126.03,125.72,125.81,24904.0,115.8668,116.0325,115.7471,115.8299,24904.0
2020-09-02 13:30:00,125.86,125.89,125.77,125.8,14249.0,115.876,115.9036,115.7931,115.8207,14249.0
2020-09-02 13:35:00,125.79,125.85,125.7,125.73,27389.0,115.8115,115.8668,115.7287,115.7563,27389.0
2020-09-02 13:40:00,125.73,125.99,125.73,125.97,6774.0,115.7563,115.9956,115.7563,115.9772,6774.0
2020-09-02 13:45:00,125.96,126.02,125.95,125.98,6515.0,115.968,116.0233,115.9588,115.9864,6515.0
2020-09-02 13:50:00,126.0,126.03,125.95,125.95,8496.0,116.0049,116.0325,115.9588,115.9588,8496.0
2020-09-02 13:55:00,125.95,126.0,125.87,125.91,8447.0,115.9588,116.0049,115.8852,115.922,8447.0
2020-09-02 14:00:00,125.93,126.0,125.78,125.92,9993.0,115.9404,116.0049,115.8023,115.9312,9993.0
2020-09-02 14:05:00,125.94,126.03,125.92,125.94,6799.0,115.9496,116.0325,115.9312,115.9496,6799.0
2020-09-02 14:10:00,125.95,126.03,125.82,125.88,10101.0,115.9588,116.0325,115.8391,115.8944,10101.0
2020-09-02 14:15:00,125.91,125.93,125.86,125.87,10785.0,115.922,115.9404,115.876,115.8852,10785.0
2020-09-02 14:20:00,125.87,126.01,125.87,125.98,12455.0,115.8852,116.0141,115.8852,115.9864,12455.0
2020-09-02 14:25:00,125.96,126.0,125.89,125.91,9787.0,115.968,116.0049,115.9036,115.922,9787.0
2020-09-02 14:30:00,125.89,125.94,125.81,125.81,9508.0,115.9036,115.9496,115.8299,115.8299,9508.0
2020-09-02 14:35:00,125.81,125.82,125.74,125.77,8352.0,115.8299,115.8391,115.7655,115.7931,8352.0
2020-09-02 14:40:00,125.77,125.84,125.65,125.73,4741.0,115.7931,115.8575,115.6826,115.7563,4741.0
2020-09-02 14:45:00,125.67,125.8,125.66,125.75,9165.0,115.701,115.8207,115.6918,115.7747,9165.0
2020-09-02 14:50:00,125.76,126.02,125.63,125.74,51050.0,115.7839,116.0233,115.6642,115.7655,51050.0
2020-09-02 14:55:00,125.75,125.78,125.56,125.65,65897.0,115.7747,115.8023,115.5998,115.6826,65897.0
2020-09-02 15:00:00,125.62,125.78,125.56,125.71,19127.0,115.655,115.8023,115.5998,115.7379,19127.0
2020-09-02 15:05:00,125.72,125.74,125.57,125.64,14521.0,115.7471,115.7655,115.609,115.6734,14521.0
2020-09-02 15:10:00,125.64,125.64,125.25,125.63,22599.0,115.6734,115.6734,115.3144,115.6642,22599.0
2020-09-02 15:15:00,125.7,125.77,125.63,125.77,11626.0,115.7287,115.7931,115.6642,115.7931,11626.0
2020-09-02 15:20:00,125.77,125.94,125.73,125.89,14286.0,115.7931,115.9496,115.7563,115.9036,14286.0
2020-09-02 15:25:00,125.91,126.03,125.84,125.99,13464.0,115.922,116.0325,115.8575,115.9956,13464.0
2020-09-02 15:30:00,126.0,126.19,125.86,126.16,20964.0,116.0049,116.1798,115.876,116.1522,20964.0
2020-09-02 15:35:00,126.14,126.14,125.91,126.0,14461.0,116.1337,116.1337,115.922,116.0049,14461.0
2020-09-02 15:40:00,126.02,126.24,125.96,126.21,17360.0,116.0233,116.2258,115.968,116.1982,17360.0
2020-09-02 15:45:00,126.21,126.3,126.12,126.2,19422.0,116.1982,116.2811,116.1153,116.189,19422.0
2020-09-02 15:50:00,126.13,126.24,126.02,126.19,30530.0,116.1245,116.2258,116.0233,116.1798,30530.0
2020-09-02 15:55:00,126.18,126.24,125.77,125.83,85544.0,116.1706,116.2258,115.7931,115.8483,85544.0
2020-09-03 09:30:00,127.51,128.41,127.47,128.41,20665.0,117.3951,118.2237,117.3582,118.2237,20665.0
2020-09-03 09:35:00,128.34,129.16,128.29,128.96,6746.0,118.1592,118.9142,118.1132,118.73,6746.0
2020-09-03 09:40:00,129.14,129.14,128.75,129.14,2900.0,118.8958,118.8958,118.5367,118.8958,2900.0
2020-09-03 09:45:00,129.12,130.08,129.09,130.04,11101.0,118.8774,119.7612,118.8497,119.7244,11101.0
2020-09-03 09:50:00,130.07,130.23,129.46,129.63,12585.0,119.752,119.8993,119.1904,119.3469,12585.0
2020-09-03 09:55:00,129.48,129.93,129.48,129.75,7495.0,119.2088,119.6231,119.2088,119.4574,7495.0
2020-09-03 10:00:00,129.77,129.83,129.19,129.3,6822.0,119.4758,119.531,118.9418,119.0431,6822.0
2020-09-03 10:05:00,129.34,129.34,128.45,128.74,6484.0,119.0799,119.0799,118.2605,118.5275,6484.0
2020-09-03 10:10:00,128.7,129.05,128.69,129.05,3869.0,118.4907,118.8129,118.4815,118.8129,3869.0
2020-09-03 10:15:00,128.94,129.13,128.85,129.08,7282.0,118.7116,118.8866,118.6288,118.8405,7282.0
2020-09-03 10:20:00,129.11,129.28,128.56,128.56,5413.0,118.8682,119.0247,118.3618,118.3618,5413.0
2020-09-03 10:25:00,128.65,128.99,128.64,128.73,4669.0,118.4446,118.7577,118.4354,118.5183,4669.0
2020-09-03 10:30:00,128.79,129.2,128.53,129.14,5923.0,118.5735,118.951,118.3342,118.8958,5923.0
2020-09-03 10:35:00,129.05,129.09,128.59,128.9,6206.0,118.8129,118.8497,118.3894,118.6748,6206.0
2020-09-03 10:40:00,129.0,129.26,128.93,129.16,6690.0,118.7669,119.0063,118.7024,118.9142,6690.0
2020-09-03 10:45:00,129.16,129.56,129.0,129.09,16748.0,118.9142,119.2825,118.7669,118.8497,16748.0
2020-09-03 10:50:00,129.16,129.16,128.9,129.09,12960.0,118.9142,118.9142,118.6748,118.8497,12960.0
2020-09-03 10:55:00,129.04,129.06,128.48,128.62,7029.0,118.8037,118.8221,118.2881,118.417,7029.0
2020-09-03 11:00:00,128.55,128.55,127.98,127.98,6442.0,118.3526,118.3526,117.8278,117.8278,6442.0
2020-09-03 11:05:00,127.96,128.01,126.73,126.92,23545.0,117.8094,117.8554,116.6769,116.8519,23545.0
2020-09-03 11:10:00,127.0,127.19,126.82,126.82,8799.0,116.9255,117.1005,116.7598,116.7598,8799.0
2020-09-03 11:15:00,126.81,126.81,125.77,125.77,8946.0,116.7506,116.7506,115.7931,115.7931,8946.0
2020-09-03 11:20:00,125.68,125.99,125.56,125.95,15533.0,115.7102,115.9956,115.5998,115.9588,15533.0
2020-09-03 11:25:00,125.99,126.27,125.73,126.09,20214.0,115.9956,116.2534,115.7563,116.0877,20214.0
2020-09-03 11:30:00,125.98,126.63,125.83,126.37,13435.0,115.9864,116.5849,115.8483,116.3455,13435.0
2020-09-03 11:35:00,126.3,126.67,126.02,126.55,13531.0,116.2811,116.6217,116.0233,116.5112,13531.0
2020-09-03 11:40:00,126.66,126.96,126.64,126.74,11000.0,116.6125,116.8887,116.5941,116.6862,11000.0
2020-09-03 11:45:00,126.77,126.8,126.48,126.56,8530.0,116.7138,116.7414,116.4468,116.5204,8530.0
2020-09-03 11:50:00,126.62,126.62,126.37,126.61,6013.0,116.5757,116.5757,116.3455,116.5665,6013.0
2020-09-03 11:55:00,126.59,126.64,126.29,126.39,5024.0,116.5481,116.5941,116.2719,116.3639,5024.0
2020-09-03 12:00:00,126.35,126.36,126.07,126.15,4526.0,116.3271,116.3363,116.0693,116.143,4526.0
2020-09-03 12:05:00,126.14,126.5,126.12,126.5,6563.0,116.1337,116.4652,116.1153,116.4652,6563.0
2020-09-03 12:10:00,126.58,126.74,126.52,126.69,5183.0,116.5388,116.6862,116.4836,116.6401,5183.0
2020-09-03 12:15:00,126.69,126.85,126.57,126.83,6906.0,116.6401,116.7874,116.5296,116.769,6906.0
2020-09-03 12:20:00,126.72,126.78,126.63,126.75,3836.0,116.6677,116.723,116.5849,116.6954,3836.0
2020-09-03 12:25:00,126.7,126.76,126.42,126.42,4292.0,116.6493,116.7046,116.3915,116.3915,4292.0
2020-09-03 12:30:00,126.41,126.58,126.13,126.14,6987.0,116.3823,116.5388,116.1245,116.1337,6987.0
2020-09-03 12:35:00,126.03,126.42,125.91,126.17,4400.0,116.0325,116.3915,115.922,116.1614,4400.0
2020-09-03 12:40:00,126.18,126.23,125.72,125.73,6108.0,116.1706,116.2166,115.7471,115.7563,6108.0
2020-09-03 12:45:00,125.75,125.84,125.55,125.6,7389.0,115.7747,115.8575,115.5906,115.6366,7389.0
2020-09-03 12:50:00,125.66,125.74,125.19,125.41,6675.0,115.6918,115.7655,115.2591,115.4617,6675.0
2020-09-03 12:55:00,125.36,125.61,125.09,125.09,6721.0,115.4156,115.6458,115.167,115.167,6721.0
2020-09-03 13:00:00,125.13,125.22,124.69,124.69,9208.0,115.2039,115.2867,114.7988,114.7988,9208.0
2020-09-03 13:05:00,124.84,125.2,124.84,125.2,4359.0,114.9369,115.2683,114.9369,115.2683,4359.0
2020-09-03 13:10:00,125.15,125.48,125.14,125.4,6667.0,115.2223,115.5261,115.2131,115.4525,6667.0
2020-09-03 13:15:00,125.39,125.44,124.79,124.86,5925.0,115.4432,115.4893,114.8908,114.9553,5925.0
2020-09-03 13:20:00,124.84,125.08,124.6,125.08,9649.0,114.9369,115.1578,114.7159,115.1578,9649.0
2020-09-03 13:25:00,124.95,125.07,124.64,124.99,9060.0,115.0381,115.1486,114.7527,115.075,9060.0
2020-09-03 13:30:00,125.05,125.05,124.32,124.36,7725.0,115.1302,115.1302,114.4581,114.495,7725.0
2020-09-03 13:35:00,124.41,124.63,124.41,124.42,3226.0,114.541,114.7435,114.541,114.5502,3226.0
2020-09-03 13:40:00,124.5,124.7,124.5,124.56,4190.0,114.6238,114.808,114.6238,114.6791,4190.0
2020-09-03 13:45:00,124.61,124.78,124.58,124.63,5358.0,114.7251,114.8816,114.6975,114.7435,5358.0
2020-09-03 13:50:00,124.68,125.16,124.68,125.11,7374.0,114.7896,115.2315,114.7896,115.1855,7374.0
2020-09-03 13:55:00,125.07,125.2,125.01,125.02,4201.0,115.1486,115.2683,115.0934,115.1026,4201.0
2020-09-03 14:00:00,125.0,125.05,124.78,124.9,5932.0,115.0842,115.1302,114.8816,114.9921,5932.0
2020-09-03 14:05:00,124.95,125.02,124.76,124.83,4466.0,115.0381,115.1026,114.8632,114.9277,4466.0
2020-09-03 14:10:00,124.84,125.17,124.79,124.99,8159.0,114.9369,115.2407,114.8908,115.075,8159.0
2020-09-03 14:15:00,124.97,124.97,124.64,124.77,7965.0,115.0566,115.0566,114.7527,114.8724,7965.0
2020-09-03 14:20:00,124.75,125.02,124.75,124.87,3640.0,114.854,115.1026,114.854,114.9645,3640.0
2020-09-03 14:25:00,124.85,124.97,124.68,124.92,7621.0,114.9461,115.0566,114.7896,115.0105,7621.0
2020-09-03 14:30:00,124.9,125.39,124.83,125.23,12469.0,114.9921,115.4432,114.9277,115.2959,12469.0
2020-09-03 14:35:00,125.24,125.51,125.16,125.2,4599.0,115.3051,115.5537,115.2315,115.2683,4599.0
2020-09-03 14:40:00,125.17,125.35,124.88,124.95,8190.0,115.2407,115.4064,114.9737,115.0381,8190.0
2020-09-03 14:45:00,124.87,125.0,124.75,124.83,8239.0,114.9645,115.0842,114.854,114.9277,8239.0
2020-09-03 14:50:00,124.85,125.08,124.7,124.87,10810.0,114.9461,115.1578,114.808,114.9645,10810.0
2020-09-03 14:55:00,124.9,124.9,124.36,124.37,9166.0,114.9921,114.9921,114.495,114.5042,9166.0
2020-09-03 15:00:00,124.28,124.45,124.09,124.13,20296.0,114.4213,114.5778,114.2464,114.2832,20296.0
2020-09-03 15:05:00,124.15,124.37,124.02,124.22,10731.0,114.3016,114.5042,114.1819,114.3661,10731.0
2020-09-03 15:10:00,124.18,124.45,124.05,124.45,7351.0,114.3292,114.5778,114.2095,114.5778,7351.0
2020-09-03 15:15:00,124.34,124.44,123.95,124.0,26129.0,114.4765,114.5686,114.1175,114.1635,26129.0
2020-09-03 15:20:00,123.87,123.94,123.71,123.79,14214.0,114.0438,114.1083,113.8965,113.9702,14214.0
2020-09-03 15:25:00,123.74,123.82,123.54,123.59,13742.0,113.9241,113.9978,113.74,113.786,13742.0
2020-09-03 15:30:00,123.56,123.71,123.29,123.3,20832.0,113.7584,113.8965,113.5098,113.519,20832.0
2020-09-03 15:35:00,123.33,123.94,123.33,123.72,19069.0,113.5467,114.1083,113.5467,113.9057,19069.0
2020-09-03 15:40:00,123.6,123.86,123.47,123.79,20461.0,113.7952,114.0346,113.6756,113.9702,20461.0
2020-09-03 15:45:00,123.79,123.82,123.39,123.4,28566.0,113.9702,113.9978,113.6019,113.6111,28566.0
2020-09-03 15:50:00,123.35,124.22,123.1,124.22,48485.0,113.5651,114.3661,113.3349,114.3661,48485.0
2020-09-03 15:55:00,124.23,124.39,123.98,124.02,100281.0,114.3753,114.5226,114.1451,114.1819,100281.0
2020-09-04 09:30:00,126.29,126.6,125.53,126.18,26941.0,116.2719,116.5573,115.5721,116.1706,26941.0
2020-09-04 09:35:00,126.25,126.42,126.0,126.0,20612.0,116.235,116.3915,116.0049,116.0049,20612.0
2020-09-04 09:40:00,126.05,126.99,126.01,126.86,8414.0,116.0509,116.9163,116.0141,116.7966,8414.0
2020-09-04 09:45:00,127.01,127.72,126.9,127.2,9846.0,116.9347,117.5884,116.8335,117.1097,9846.0
2020-09-04 09:50:00,127.2,127.56,127.08,127.53,26638.0,117.1097,117.4411,116.9992,117.4135,26638.0
2020-09-04 09:55:00,127.6,127.6,126.83,126.85,16215.0,117.4779,117.4779,116.769,116.7874,16215.0
2020-09-04 10:00:00,127.0,127.49,126.89,127.29,9846.0,116.9255,117.3767,116.8243,117.1925,9846.0
2020-09-04 10:05:00,127.45,127.48,127.21,127.4,10110.0,117.3398,117.3675,117.1189,117.2938,10110.0
2020-09-04 10:10:00,127.27,127.36,126.89,127.01,11970.0,117.1741,117.257,116.8243,116.9347,11970.0
2020-09-04 10:15:00,126.99,127.12,126.29,126.49,11648.0,116.9163,117.036,116.2719,116.456,11648.0
2020-09-04 10:20:00,126.42,126.6,125.96,126.4,11258.0,116.3915,116.5573,115.968,116.3731,11258.0
2020-09-04 10:25:00,126.52,126.77,126.24,126.29,11749.0,116.4836,116.7138,116.2258,116.2719,11749.0
2020-09-04 10:30:00,126.15,126.61,126.14,126.21,7669.0,116.143,116.5665,116.1337,116.1982,7669.0
2020-09-04 10:35:00,126.32,126.32,125.37,125.94,5682.0,116.2995,116.2995,115.4248,115.9496,5682.0
2020-09-04 10:40:00,125.83,126.12,125.28,125.29,12775.0,115.8483,116.1153,115.342,115.3512,12775.0
2020-09-04 10:45:00,125.37,125.91,125.37,125.9,7290.0,115.4248,115.922,115.4248,115.9128,7290.0
2020-09-04 10:50:00,125.81,125.83,125.42,125.67,10377.0,115.8299,115.8483,115.4709,115.701,10377.0
2020-09-04 10:55:00,125.68,126.16,125.57,126.13,19133.0,115.7102,116.1522,115.609,116.1245,19133.0
2020-09-04 11:00:00,126.0,126.28,125.95,126.2,34827.0,116.0049,116.2626,115.9588,116.189,34827.0
2020-09-04 11:05:00,126.21,126.23,125.75,125.76,19493.0,116.1982,116.2166,115.7747,115.7839,19493.0
2020-09-04 11:10:00,125.69,126.02,125.46,125.46,18820.0,115.7194,116.0233,115.5077,115.5077,18820.0
2020-09-04 11:15:00,125.39,125.52,125.1,125.3,24128.0,115.4432,115.5629,115.1762,115.3604,24128.0
2020-09-04 11:20:00,125.24,125.36,124.92,125.05,22210.0,115.3051,115.4156,115.0105,115.1302,22210.0
2020-09-04 11:25:00,125.03,125.43,125.0,125.4,25427.0,115.1118,115.4801,115.0842,115.4525,25427.0
2020-09-04 11:30:00,125.43,125.7,125.43,125.49,17300.0,115.4801,115.7287,115.4801,115.5353,17300.0
2020-09-04 11:35:00,125.52,125.52,125.1,125.14,19240.0,115.5629,115.5629,115.1762,115.2131,19240.0
2020-09-04 11:40:00,125.06,125.33,124.88,124.88,19892.0,115.1394,115.388,114.9737,114.9737,19892.0
2020-09-04 11:45:00,124.96,125.16,124.59,124.59,7573.0,115.0474,115.2315,114.7067,114.7067,7573.0
2020-09-04 11:50:00,124.43,124.95,124.32,124.95,4808.0,114.5594,115.0381,114.4581,115.0381,4808.0
2020-09-04 11:55:00,124.98,124.98,124.61,124.65,2912.0,115.0658,115.0658,114.7251,114.7619,2912.0
2020-09-04 12:00:00,124.63,124.94,124.63,124.85,6219.0,114.7435,115.0289,114.7435,114.9461,6219.0
2020-09-04 12:05:00,124.85,124.95,124.63,124.71,6270.0,114.9461,115.0381,114.7435,114.8172,6270.0
2020-09-04 12:10:00,124.8,124.95,124.65,124.9,6719.0,114.9,115.0381,114.7619,114.9921,6719.0
2020-09-04 12:15:00,124.93,124.99,124.6,124.89,5646.0,115.0197,115.075,114.7159,114.9829,5646.0
2020-09-04 12:20:00,125.04,125.36,124.86,125.36,6006.0,115.121,115.4156,114.9553,115.4156,6006.0
2020-09-04 12:25:00,125.38,125.55,125.28,125.46,5251.0,115.434,115.5906,115.342,115.5077,5251.0
2020-09-04 12:30:00,125.45,125.72,125.45,125.61,4339.0,115.4985,115.7471,115.4985,115.6458,4339.0
2020-09-04 12:35:00,125.58,125.65,125.32,125.63,6137.0,115.6182,115.6826,115.3788,115.6642,6137.0
2020-09-04 12:40:00,125.67,125.98,125.6,125.83,5041.0,115.701,115.9864,115.6366,115.8483,5041.0
2020-09-04 12:45:00,125.87,126.33,125.78,126.14,9925.0,115.8852,116.3087,115.8023,116.1337,9925.0
2020-09-04 12:50:00,126.04,126.19,125.86,126.04,4435.0,116.0417,116.1798,115.876,116.0417,4435.0
2020-09-04 12:55:00,126.03,126.21,125.99,126.11,4119.0,116.0325,116.1982,115.9956,116.1061,4119.0
2020-09-04 13:00:00,126.09,126.16,126.01,126.12,7794.0,116.0877,116.1522,116.0141,116.1153,7794.0
2020-09-04 13:05:00,126.22,126.25,126.06,126.22,6531.0,116.2074,116.235,116.0601,116.2074,6531.0
2020-09-04 13:10:00,126.24,126.39,126.15,126.39,4289.0,116.2258,116.3639,116.143,116.3639,4289.0
2020-09-04 13:15:00,126.34,126.35,126.13,126.13,6833.0,116.3179,116.3271,116.1245,116.1245,6833.0
2020-09-04 13:20:00,126.24,126.36,126.23,126.33,3477.0,116.2258,116.3363,116.2166,116.3087,3477.0
2020-09-04 13:25:00,126.34,126.47,126.22,126.22,7759.0,116.3179,116.4376,116.2074,116.2074,7759.0
2020-09-04 13:30:00,126.19,126.22,125.86,125.96,7119.0,116.1798,116.2074,115.876,115.968,7119.0
2020-09-04 13:35:00,125.98,126.04,125.89,125.92,5476.0,115.9864,116.0417,115.9036,115.9312,5476.0
2020-09-04 13:40:00,126.11,126.11,125.71,125.73,1917.0,116.1061,116.1061,115.7379,115.7563,1917.0
2020-09-04 13:45:00,125.76,125.96,125.67,125.81,5541.0,115.7839,115.968,115.701,115.8299,5541.0
2020-09-04 13:50:00,125.81,125.91,125.52,125.9,2812.0,115.8299,115.922,115.5629,115.9128,2812.0
2020-09-04 13:55:00,125.9,125.97,125.74,125.87,4586.0,115.9128,115.9772,115.7655,115.8852,4586.0
2020-09-04 14:00:00,125.78,125.96,125.64,125.67,2879.0,115.8023,115.968,115.6734,115.701,2879.0
2020-09-04 14:05:00,125.68,125.87,125.65,125.74,3227.0,115.7102,115.8852,115.6826,115.7655,3227.0
2020-09-04 14:10:00,125.66,125.74,125.55,125.55,4571.0,115.6918,115.7655,115.5906,115.5906,4571.0
2020-09-04 14:15:00,125.6,125.79,125.5,125.76,2600.0,115.6366,115.8115,115.5445,115.7839,2600.0
2020-09-04 14:20:00,125.79,125.96,125.71,125.88,6035.0,115.8115,115.968,115.7379,115.8944,6035.0
2020-09-04 14:25:00,125.88,126.1,125.85,126.1,2763.0,115.8944,116.0969,115.8668,116.0969,2763.0
2020-09-04 14:30:00,126.1,126.16,125.99,126.11,4040.0,116.0969,116.1522,115.9956,116.1061,4040.0
2020-09-04 14:35:00,126.14,126.5,126.12,126.45,30870.0,116.1337,116.4652,116.1153,116.4192,30870.0
2020-09-04 14:40:00,126.5,126.71,126.49,126.55,7316.0,116.4652,116.6585,116.456,116.5112,7316.0
2020-09-04 14:45:00,126.54,126.8,126.54,126.64,6504.0,116.502,116.7414,116.502,116.5941,6504.0
2020-09-04 14:50:00,126.62,126.62,126.33,126.33,3605.0,116.5757,116.5757,116.3087,116.3087,3605.0
2020-09-04 14:55:00,126.38,126.85,126.38,126.69,15309.0,116.3547,116.7874,116.3547,116.6401,15309.0
2020-09-04 15:00:00,126.69,126.74,126.55,126.61,4465.0,116.6401,116.6862,116.5112,116.5665,4465.0
2020-09-04 15:05:00,126.64,126.65,126.39,126.42,6991.0,116.5941,116.6033,116.3639,116.3915,6991.0
2020-09-04 15:10:00,126.38,126.4,126.12,126.12,8388.0,116.3547,116.3731,116.1153,116.1153,8388.0
2020-09-04 15:15:00,126.12,126.63,126.12,126.63,8928.0,116.1153,116.5849,116.1153,116.5849,8928.0
2020-09-04 15:20:00,126.58,126.74,126.5,126.54,8618.0,116.5388,116.6862,116.4652,116.502,8618.0
2020-09-04 15:25:00,126.52,126.62,126.38,126.38,10847.0,116.4836,116.5757,116.3547,116.3547,10847.0
2020-09-04 15:30:00,126.38,126.47,126.2,126.28,8274.0,116.3547,116.4376,116.189,116.2626,8274.0
2020-09-04 15:35:00,126.29,126.32,125.76,125.85,8428.0,116.2719,116.2995,115.7839,115.8668,8428.0
2020-09-04 15:40:00,125.86,125.92,125.66,125.82,8603.0,115.876,115.9312,115.6918,115.8391,8603.0
2020-09-04 15:45:00,125.79,126.2,125.43,125.47,17057.0,115.8115,116.189,115.4801,115.5169,17057.0
2020-09-04 15:50:00,125.29,125.79,125.29,125.64,17183.0,115.3512,115.8115,115.3512,115.6734,17183.0
2020-09-04 15:55:00,125.7,125.77,125.42,125.55,35403.0,115.7287,115.7931,115.4709,115.5906,35403.0
2020-09-08 09:30:00,125.0,125.27,123.8,124.25,42850.0,115.0842,115.3328,113.9794,114.3937,42850.0
2020-09-08 09:35:00,124.17,124.93,124.16,124.54,21017.0,114.32,115.0197,114.3108,114.6607,21017.0
2020-09-08 09:40:00,124.46,124.86,123.72,123.73,9192.0,114.587,114.9553,113.9057,113.9149,9192.0
2020-09-08 09:45:00,123.62,123.75,122.97,123.05,11699.0,113.8137,113.9333,113.2152,113.2889,11699.0
2020-09-08 09:50:00,123.05,123.27,122.55,122.97,7136.0,113.2889,113.4914,112.8285,113.2152,7136.0
2020-09-08 09:55:00,122.9,123.76,122.89,123.41,8852.0,113.1508,113.9425,113.1416,113.6203,8852.0
2020-09-08 10:00:00,123.45,123.45,122.0,122.15,10001.0,113.6571,113.6571,112.3222,112.4603,10001.0
2020-09-08 10:05:00,122.15,122.43,121.93,122.39,11561.0,112.4603,112.7181,112.2577,112.6812,11561.0
2020-09-08 10:10:00,122.4,122.55,122.06,122.51,11013.0,112.6904,112.8285,112.3774,112.7917,11013.0
2020-09-08 10:15:00,122.32,122.32,121.6,121.77,23190.0,112.6168,112.6168,111.9539,112.1104,23190.0
2020-09-08 10:20:00,121.77,122.05,121.52,121.98,18539.0,112.1104,112.3682,111.8802,112.3037,18539.0
2020-09-08 10:25:00,121.98,122.42,121.87,122.38,13119.0,112.3037,112.7088,112.2025,112.672,13119.0
2020-09-08 10:30:00,122.31,122.53,122.08,122.31,46129.0,112.6076,112.8101,112.3958,112.6076,46129.0
2020-09-08 10:35:00,122.44,122.76,122.38,122.59,5850.0,112.7273,113.0219,112.672,112.8654,5850.0
2020-09-08 10:40:00,122.81,122.81,122.17,122.22,6010.0,113.0679,113.0679,112.4787,112.5247,6010.0
2020-09-08 10:45:00,122.14,122.18,121.75,121.75,8196.0,112.4511,112.4879,112.092,112.092,8196.0
2020-09-08 10:50:00,121.75,121.87,121.59,121.6,10914.0,112.092,112.2025,111.9447,111.9539,10914.0
2020-09-08 10:55:00,121.57,121.66,121.2,121.22,8041.0,111.9263,112.0091,111.5856,111.604,8041.0
2020-09-08 11:00:00,121.0,121.64,120.91,121.53,22251.0,111.4015,111.9907,111.3186,111.8894,22251.0
2020-09-08 11:05:00,121.46,121.48,121.08,121.23,20007.0,111.825,111.8434,111.4751,111.6132,20007.0
2020-09-08 11:10:00,121.34,121.34,120.98,121.32,7146.0,111.7145,111.7145,111.3831,111.6961,7146.0
2020-09-08 11:15:00,121.27,121.57,121.17,121.48,5638.0,111.6501,111.9263,111.558,111.8434,5638.0
2020-09-08 11:20:00,121.53,121.69,121.2,121.23,17493.0,111.8894,112.0368,111.5856,111.6132,17493.0
2020-09-08 11:25:00,121.21,121.33,121.11,121.18,5419.0,111.5948,111.7053,111.5028,111.5672,5419.0
2020-09-08 11:30:00,121.12,121.22,120.95,121.13,6277.0,111.512,111.604,111.3555,111.5212,6277.0
2020-09-08 11:35:00,121.15,121.32,121.06,121.07,8973.0,111.5396,111.6961,111.4567,111.4659,8973.0
2020-09-08 11:40:00,121.05,121.21,120.95,121.06,13433.0,111.4475,111.5948,111.3555,111.4567,13433.0
2020-09-08 11:45:00,121.06,121.14,120.9,120.96,6608.0,111.4567,111.5304,111.3094,111.3647,6608.0
2020-09-08 11:50:00,121.0,121.0,120.61,120.83,14483.0,111.4015,111.4015,111.0424,111.245,14483.0
2020-09-08 11:55:00,120.75,121.04,120.75,120.87,11322.0,111.1713,111.4383,111.1713,111.2818,11322.0
2020-09-08 12:00:00,120.88,120.92,120.77,120.77,6591.0,111.291,111.3278,111.1897,111.1897,6591.0
2020-09-08 12:05:00,120.77,121.14,120.68,121.08,4379.0,111.1897,111.5304,111.1069,111.4751,4379.0
2020-09-08 12:10:00,121.07,121.31,121.06,121.25,14435.0,111.4659,111.6869,111.4567,111.6317,14435.0
2020-09-08 12:15:00,121.29,121.37,121.15,121.28,8323.0,111.6685,111.7421,111.5396,111.6593,8323.0
2020-09-08 12:20:00,121.31,121.41,121.25,121.39,16657.0,111.6869,111.779,111.6317,111.7606,16657.0
2020-09-08 12:25:00,121.39,121.42,121.11,121.12,32430.0,111.7606,111.7882,111.5028,111.512,32430.0
2020-09-08 12:30:00,121.14,121.29,121.04,121.2,7333.0,111.5304,111.6685,111.4383,111.5856,7333.0
2020-09-08 12:35:00,121.23,121.3,121.12,121.18,3859.0,111.6132,111.6777,111.512,111.5672,3859.0
2020-09-08 12:40:00,121.18,121.29,121.11,121.27,4476.0,111.5672,111.6685,111.5028,111.6501,4476.0
2020-09-08 12:45:00,121.32,121.7,121.26,121.63,11884.0,111.6961,112.046,111.6409,111.9815,11884.0
2020-09-08 12:50:00,121.63,121.83,121.63,121.74,5226.0,111.9815,112.1656,111.9815,112.0828,5226.0
2020-09-08 12:55:00,121.79,121.95,121.76,121.83,8560.0,112.1288,112.2761,112.1012,112.1656,8560.0
2020-09-08 13:00:00,121.88,122.09,121.83,122.01,6356.0,112.2117,112.405,112.1656,112.3314,6356.0
2020-09-08 13:05:00,121.99,122.07,121.9,121.9,8908.0,112.313,112.3866,112.2301,112.2301,8908.0
2020-09-08 13:10:00,121.91,122.07,121.9,122.01,18090.0,112.2393,112.3866,112.2301,112.3314,18090.0
2020-09-08 13:15:00,122.02,122.17,121.96,122.12,15495.0,112.3406,112.4787,112.2853,112.4326,15495.0
2020-09-08 13:20:00,122.09,122.14,121.91,121.92,24364.0,112.405,112.4511,112.2393,112.2485,24364.0
2020-09-08 13:25:00,121.9,122.13,121.9,122.1,25818.0,112.2301,112.4418,112.2301,112.4142,25818.0
2020-09-08 13:30:00,122.08,122.12,121.93,122.06,17461.0,112.3958,112.4326,112.2577,112.3774,17461.0
2020-09-08 13:35:00,122.08,122.57,122.08,122.57,11581.0,112.3958,112.8469,112.3958,112.8469,11581.0
2020-09-08 13:40:00,122.49,122.56,122.4,122.44,4972.0,112.7733,112.8377,112.6904,112.7273,4972.0
2020-09-08 13:45:00,122.41,122.41,122.13,122.29,7677.0,112.6996,112.6996,112.4418,112.5892,7677.0
2020-09-08 13:50:00,122.31,122.49,122.29,122.36,8497.0,112.6076,112.7733,112.5892,112.6536,8497.0
2020-09-08 13:55:00,122.36,122.49,122.33,122.48,4408.0,112.6536,112.7733,112.626,112.7641,4408.0
2020-09-08 14:00:00,122.46,122.55,122.36,122.41,5868.0,112.7457,112.8285,112.6536,112.6996,5868.0
2020-09-08 14:05:00,122.42,122.58,122.34,122.4,9411.0,112.7088,112.8562,112.6352,112.6904,9411.0
2020-09-08 14:10:00,122.42,122.48,122.05,122.08,48160.0,112.7088,112.7641,112.3682,112.3958,48160.0
2020-09-08 14:15:00,122.1,122.1,121.7,121.85,13638.0,112.4142,112.4142,112.046,112.1841,13638.0
2020-09-08 14:20:00,121.81,121.84,121.39,121.45,14336.0,112.1472,112.1749,111.7606,111.8158,14336.0
2020-09-08 14:25:00,121.44,121.49,121.28,121.29,14173.0,111.8066,111.8526,111.6593,111.6685,14173.0
2020-09-08 14:30:00,121.24,121.31,120.99,121.1,12009.0,111.6224,111.6869,111.3923,111.4936,12009.0
2020-09-08 14:35:00,121.05,121.09,120.76,120.84,14874.0,111.4475,111.4843,111.1805,111.2542,14874.0
2020-09-08 14:40:00,120.86,120.95,120.5,120.5,12890.0,111.2726,111.3555,110.9412,110.9412,12890.0
2020-09-08 14:45:00,120.53,120.77,120.5,120.74,17226.0,110.9688,111.1897,110.9412,111.1621,17226.0
2020-09-08 14:50:00,120.71,120.75,120.53,120.54,10333.0,111.1345,111.1713,110.9688,110.978,10333.0
2020-09-08 14:55:00,120.51,121.02,120.41,121.0,16332.0,110.9504,111.4199,110.8583,111.4015,16332.0
2020-09-08 15:00:00,120.96,121.02,120.26,120.27,30747.0,111.3647,111.4199,110.7202,110.7294,30747.0
2020-09-08 15:05:00,120.3,120.49,120.3,120.48,8542.0,110.757,110.9319,110.757,110.9227,8542.0
2020-09-08 15:10:00,120.59,120.94,120.59,120.9,12291.0,111.024,111.3462,111.024,111.3094,12291.0
2020-09-08 15:15:00,120.9,121.06,120.79,121.01,10545.0,111.3094,111.4567,111.2081,111.4107,10545.0
2020-09-08 15:20:00,121.01,121.31,121.01,121.2,12615.0,111.4107,111.6869,111.4107,111.5856,12615.0
2020-09-08 15:25:00,121.21,121.42,121.1,121.33,9561.0,111.5948,111.7882,111.4936,111.7053,9561.0
2020-09-08 15:30:00,121.36,121.58,121.25,121.31,12314.0,111.7329,111.9355,111.6317,111.6869,12314.0
2020-09-08 15:35:00,121.34,121.75,121.34,121.67,12342.0,111.7145,112.092,111.7145,112.0183,12342.0
2020-09-08 15:40:00,121.7,122.05,121.65,122.05,34193.0,112.046,112.3682,111.9999,112.3682,34193.0
2020-09-08 15:45:00,122.05,122.06,121.57,121.73,31055.0,112.3682,112.3774,111.9263,112.0736,31055.0
2020-09-08 15:50:00,121.71,121.71,120.97,121.15,27554.0,112.0552,112.0552,111.3739,111.5396,27554.0
2020-09-08 15:55:00,121.17,121.46,120.99,121.12,68177.0,111.558,111.825,111.3923,111.512,68177.0
2020-09-09 09:30:00,121.78,122.85,121.23,121.23,15331.0,112.1196,113.1047,111.6132,111.6132,15331.0
2020-09-09 09:35:00,121.34,121.75,121.12,121.75,4889.0,111.7145,112.092,111.512,112.092,4889.0
2020-09-09 09:40:00,121.64,122.59,121.64,122.37,8123.0,111.9907,112.8654,111.9907,112.6628,8123.0
2020-09-09 09:45:00,122.49,122.98,122.48,122.8,8035.0,112.7733,113.2244,112.7641,113.0587,8035.0
2020-09-09 09:50:00,122.96,124.0,122.94,123.86,17052.0,113.206,114.1635,113.1876,114.0346,17052.0
2020-09-09 09:55:00,123.76,123.91,123.57,123.89,8970.0,113.9425,114.0806,113.7676,114.0622,8970.0
2020-09-09 10:00:00,123.87,124.46,123.77,124.38,16598.0,114.0438,114.587,113.9518,114.5134,16598.0
2020-09-09 10:05:00,124.31,124.47,123.78,123.9,11939.0,114.4489,114.5962,113.961,114.0714,11939.0
2020-09-09 10:10:00,123.9,124.37,123.89,124.24,9198.0,114.0714,114.5042,114.0622,114.3845,9198.0
2020-09-09 10:15:00,124.11,124.75,124.11,124.51,11298.0,114.2648,114.854,114.2648,114.6331,11298.0
2020-09-09 10:20:00,124.52,124.65,124.27,124.57,13909.0,114.6423,114.7619,114.4121,114.6883,13909.0
2020-09-09 10:25:00,124.55,124.61,123.68,123.68,18914.0,114.6699,114.7251,113.8689,113.8689,18914.0
2020-09-09 10:30:00,123.61,123.89,123.45,123.48,7421.0,113.8044,114.0622,113.6571,113.6848,7421.0
2020-09-09 10:35:00,123.5,123.54,122.83,122.88,4161.0,113.7032,113.74,113.0863,113.1324,4161.0
2020-09-09 10:40:00,122.93,123.12,122.93,123.1,7023.0,113.1784,113.3533,113.1784,113.3349,7023.0
2020-09-09 10:45:00,123.18,123.18,122.52,122.53,3650.0,113.4086,113.4086,112.8009,112.8101,3650.0
2020-09-09 10:50:00,122.55,122.56,122.22,122.22,4921.0,112.8285,112.8377,112.5247,112.5247,4921.0
2020-09-09 10:55:00,122.25,122.41,122.08,122.26,7462.0,112.5523,112.6996,112.3958,112.5615,7462.0
2020-09-09 11:00:00,122.36,122.75,122.36,122.66,5665.0,112.6536,113.0127,112.6536,112.9298,5665.0
2020-09-09 11:05:00,122.6,122.85,122.39,122.43,6805.0,112.8746,113.1047,112.6812,112.7181,6805.0
2020-09-09 11:10:00,122.4,122.49,122.36,122.39,5374.0,112.6904,112.7733,112.6536,112.6812,5374.0
2020-09-09 11:15:00,122.49,122.65,122.44,122.58,4263.0,112.7733,112.9206,112.7273,112.8562,4263.0
2020-09-09 11:20:00,122.67,122.82,122.64,122.68,4898.0,112.939,113.0771,112.9114,112.9482,4898.0
2020-09-09 11:25:00,122.66,122.9,122.64,122.73,4924.0,112.9298,113.1508,112.9114,112.9943,4924.0
2020-09-09 11:30:00,122.7,122.7,122.45,122.45,5892.0,112.9666,112.9666,112.7365,112.7365,5892.0
2020-09-09 11:35:00,122.48,122.51,122.38,122.45,2604.0,112.7641,112.7917,112.672,112.7365,2604.0
2020-09-09 11:40:00,122.45,122.65,122.42,122.59,3653.0,112.7365,112.9206,112.7088,112.8654,3653.0
2020-09-09 11:45:00,122.62,122.67,122.5,122.54,3319.0,112.893,112.939,112.7825,112.8193,3319.0
2020-09-09 11:50:00,122.56,122.63,122.56,122.56,3699.0,112.8377,112.9022,112.8377,112.8377,3699.0
2020-09-09 11:55:00,122.56,122.56,122.28,122.36,4265.0,112.8377,112.8377,112.58,112.6536,4265.0
2020-09-09 12:00:00,122.31,122.51,122.28,122.51,2900.0,112.6076,112.7917,112.58,112.7917,2900.0
2020-09-09 12:05:00,122.55,122.55,122.44,122.52,3944.0,112.8285,112.8285,112.7273,112.8009,3944.0
2020-09-09 12:10:00,122.61,122.71,122.5,122.66,4788.0,112.8838,112.9758,112.7825,112.9298,4788.0
2020-09-09 12:15:00,122.63,122.69,122.54,122.55,3788.0,112.9022,112.9574,112.8193,112.8285,3788.0
2020-09-09 12:20:00,122.51,122.51,122.31,122.45,4451.0,112.7917,112.7917,112.6076,112.7365,4451.0
2020-09-09 12:25:00,122.5,122.5,122.28,122.28,6398.0,112.7825,112.7825,112.58,112.58,6398.0
2020-09-09 12:30:00,122.31,122.61,122.31,122.54,8952.0,112.6076,112.8838,112.6076,112.8193,8952.0
2020-09-09 12:35:00,122.54,122.78,122.54,122.75,3591.0,112.8193,113.0403,112.8193,113.0127,3591.0
2020-09-09 12:40:00,122.75,122.81,122.7,122.8,5816.0,113.0127,113.0679,112.9666,113.0587,5816.0
2020-09-09 12:45:00,122.79,122.81,122.55,122.56,7170.0,113.0495,113.0679,112.8285,112.8377,7170.0
2020-09-09 12:50:00,122.54,122.54,122.25,122.26,3199.0,112.8193,112.8193,112.5523,112.5615,3199.0
2020-09-09 12:55:00,122.31,122.32,122.1,122.16,3921.0,112.6076,112.6168,112.4142,112.4695,3921.0
2020-09-09 13:00:00,122.18,122.4,122.16,122.33,10456.0,112.4879,112.6904,112.4695,112.626,10456.0
2020-09-09 13:05:00,122.37,122.56,122.37,122.53,3000.0,112.6628,112.8377,112.6628,112.8101,3000.0
2020-09-09 13:10:00,122.55,122.9,122.55,122.88,10945.0,112.8285,113.1508,112.8285,113.1324,10945.0
2020-09-09 13:15:00,122.92,123.35,122.91,123.3,5081.0,113.1692,113.5651,113.16,113.519,5081.0
2020-09-09 13:20:00,123.34,123.64,123.34,123.64,18673.0,113.5559,113.8321,113.5559,113.8321,18673.0
2020-09-09 13:25:00,123.65,123.75,123.43,123.47,11959.0,113.8413,113.9333,113.6387,113.6756,11959.0
2020-09-09 13:30:00,123.52,123.91,123.52,123.82,8684.0,113.7216,114.0806,113.7216,113.9978,8684.0
2020-09-09 13:35:00,123.9,124.14,123.87,124.07,15515.0,114.0714,114.2924,114.0438,114.228,15515.0
2020-09-09 13:40:00,124.08,124.25,123.99,124.12,11487.0,114.2372,114.3937,114.1543,114.274,11487.0
2020-09-09 13:45:00,124.04,124.04,123.7,123.82,7374.0,114.2003,114.2003,113.8873,113.9978,7374.0
2020-09-09 13:50:00,123.8,123.84,123.66,123.66,1832.0,113.9794,114.0162,113.8505,113.8505,1832.0
2020-09-09 13:55:00,123.65,123.7,123.55,123.7,2535.0,113.8413,113.8873,113.7492,113.8873,2535.0
2020-09-09 14:00:00,123.73,123.8,123.58,123.61,3633.0,113.9149,113.9794,113.7768,113.8044,3633.0
2020-09-09 14:05:00,123.57,123.93,123.57,123.89,11175.0,113.7676,114.0991,113.7676,114.0622,11175.0
2020-09-09 14:10:00,123.88,123.92,123.73,123.76,6375.0,114.053,114.0899,113.9149,113.9425,6375.0
2020-09-09 14:15:00,123.8,123.83,123.58,123.58,4265.0,113.9794,114.007,113.7768,113.7768,4265.0
2020-09-09 14:20:00,123.61,123.82,123.51,123.82,6689.0,113.8044,113.9978,113.7124,113.9978,6689.0
2020-09-09 14:25:00,123.8,123.8,123.43,123.5,13281.0,113.9794,113.9794,113.6387,113.7032,13281.0
2020-09-09 14:30:00,123.5,123.72,123.49,123.67,5462.0,113.7032,113.9057,113.694,113.8597,5462.0
2020-09-09 14:35:00,123.67,123.69,123.49,123.49,4574.0,113.8597,113.8781,113.694,113.694,4574.0
2020-09-09 14:40:00,123.53,123.58,123.38,123.57,12901.0,113.7308,113.7768,113.5927,113.7676,12901.0
2020-09-09 14:45:00,123.57,123.57,123.46,123.5,7368.0,113.7676,113.7676,113.6663,113.7032,7368.0
2020-09-09 14:50:00,123.5,123.55,123.37,123.41,6486.0,113.7032,113.7492,113.5835,113.6203,6486.0
2020-09-09 14:55:00,123.41,123.55,123.41,123.55,7325.0,113.6203,113.7492,113.6203,113.7492,7325.0
2020-09-09 15:00:00,123.51,123.64,123.51,123.59,6978.0,113.7124,113.8321,113.7124,113.786,6978.0
2020-09-09 15:05:00,123.57,123.6,123.52,123.57,8744.0,113.7676,113.7952,113.7216,113.7676,8744.0
2020-09-09 15:10:00,123.58,123.66,123.56,123.59,10635.0,113.7768,113.8505,113.7584,113.786,10635.0
2020-09-09 15:15:00,123.61,123.69,123.38,123.44,11972.0,113.8044,113.8781,113.5927,113.6479,11972.0
2020-09-09 15:20:00,123.48,123.65,123.47,123.53,7065.0,113.6848,113.8413,113.6756,113.7308,7065.0
2020-09-09 15:25:00,123.5,123.5,123.18,123.33,7014.0,113.7032,113.7032,113.4086,113.5467,7014.0
2020-09-09 15:30:00,123.27,123.34,123.12,123.12,5993.0,113.4914,113.5559,113.3533,113.3533,5993.0
2020-09-09 15:35:00,122.98,123.09,122.81,122.99,15936.0,113.2244,113.3257,113.0679,113.2336,15936.0
2020-09-09 15:40:00,122.96,123.04,122.89,122.94,10511.0,113.206,113.2797,113.1416,113.1876,10511.0
2020-09-09 15:45:00,122.94,122.96,122.81,122.86,18112.0,113.1876,113.206,113.0679,113.1139,18112.0
2020-09-09 15:50:00,122.86,122.86,122.63,122.68,29994.0,113.1139,113.1139,112.9022,112.9482,29994.0
2020-09-09 15:55:00,122.66,122.7,122.13,122.22,55809.0,112.9298,112.9666,112.4418,112.5247,55809.0
2020-09-10 09:30:00,122.69,123.13,122.35,122.74,18884.0,112.9574,113.3625,112.6444,113.0035,18884.0
2020-09-10 09:35:00,122.48,123.14,122.24,123.14,63245.0,112.7641,113.3717,112.5431,113.3717,63245.0
2020-09-10 09:40:00,123.09,123.26,122.96,123.17,10742.0,113.3257,113.4822,113.206,113.3993,10742.0
2020-09-10 09:45:00,123.13,123.47,123.11,123.38,21788.0,113.3625,113.6756,113.3441,113.5927,21788.0
2020-09-10 09:50:00,123.4,123.54,123.03,123.11,15058.0,113.6111,113.74,113.2705,113.3441,15058.0
2020-09-10 09:55:00,123.11,123.46,122.68,122.68,15029.0,113.3441,113.6663,112.9482,112.9482,15029.0
2020-09-10 10:00:00,122.73,122.91,122.59,122.59,17547.0,112.9943,113.16,112.8654,112.8654,17547.0
2020-09-10 10:05:00,122.54,122.67,121.92,121.96,11787.0,112.8193,112.939,112.2485,112.2853,11787.0
2020-09-10 10:10:00,121.93,122.33,121.87,122.33,9888.0,112.2577,112.626,112.2025,112.626,9888.0
2020-09-10 10:15:00,122.45,122.81,122.44,122.77,7185.0,112.7365,113.0679,112.7273,113.0311,7185.0
2020-09-10 10:20:00,122.98,123.01,122.67,122.71,8492.0,113.2244,113.252,112.939,112.9758,8492.0
2020-09-10 10:25:00,122.66,122.67,122.29,122.52,18488.0,112.9298,112.939,112.5892,112.8009,18488.0
2020-09-10 10:30:00,122.61,122.74,122.43,122.43,7624.0,112.8838,113.0035,112.7181,112.7181,7624.0
2020-09-10 10:35:00,122.47,122.6,122.32,122.57,3276.0,112.7549,112.8746,112.6168,112.8469,3276.0
2020-09-10 10:40:00,122.45,122.71,122.28,122.56,8346.0,112.7365,112.9758,112.58,112.8377,8346.0
2020-09-10 10:45:00,122.57,122.57,122.01,122.27,10610.0,112.8469,112.8469,112.3314,112.5707,10610.0
2020-09-10 10:50:00,122.2,122.37,122.08,122.15,10876.0,112.5063,112.6628,112.3958,112.4603,10876.0
2020-09-10 10:55:00,122.15,122.16,121.28,121.37,13575.0,112.4603,112.4695,111.6593,111.7421,13575.0
2020-09-10 11:00:00,121.33,121.61,121.18,121.52,10384.0,111.7053,111.9631,111.5672,111.8802,10384.0
2020-09-10 11:05:00,121.51,121.86,121.39,121.48,9040.0,111.871,112.1933,111.7606,111.8434,9040.0
2020-09-10 11:10:00,121.42,121.86,121.41,121.86,5116.0,111.7882,112.1933,111.779,112.1933,5116.0
2020-09-10 11:15:00,121.84,121.88,121.15,121.49,13640.0,112.1749,112.2117,111.5396,111.8526,13640.0
2020-09-10 11:20:00,121.58,121.83,121.55,121.72,6842.0,111.9355,112.1656,111.9079,112.0644,6842.0
2020-09-10 11:25:00,121.76,121.8,121.54,121.71,10261.0,112.1012,112.138,111.8987,112.0552,10261.0
2020-09-10 11:30:00,121.72,121.75,121.57,121.6,7862.0,112.0644,112.092,111.9263,111.9539,7862.0
2020-09-10 11:35:00,121.61,121.69,121.44,121.46,16157.0,111.9631,112.0368,111.8066,111.825,16157.0
2020-09-10 11:40:00,121.44,121.52,121.23,121.23,5407.0,111.8066,111.8802,111.6132,111.6132,5407.0
2020-09-10 11:45:00,121.22,121.22,120.86,121.18,11094.0,111.604,111.604,111.2726,111.5672,11094.0
2020-09-10 11:50:00,121.15,121.22,120.91,120.91,9415.0,111.5396,111.604,111.3186,111.3186,9415.0
2020-09-10 11:55:00,120.84,120.86,120.44,120.49,10935.0,111.2542,111.2726,110.8859,110.9319,10935.0
2020-09-10 12:00:00,120.45,120.75,120.34,120.41,37297.0,110.8951,111.1713,110.7938,110.8583,37297.0
2020-09-10 12:05:00,120.41,120.71,120.41,120.52,13917.0,110.8583,111.1345,110.8583,110.9596,13917.0
2020-09-10 12:10:00,120.54,120.76,120.54,120.55,9846.0,110.978,111.1805,110.978,110.9872,9846.0
2020-09-10 12:15:00,120.54,120.59,120.38,120.56,9469.0,110.978,111.024,110.8307,110.9964,9469.0
2020-09-10 12:20:00,120.56,120.58,120.34,120.46,13665.0,110.9964,111.0148,110.7938,110.9043,13665.0
2020-09-10 12:25:00,120.45,120.65,120.37,120.65,6938.0,110.8951,111.0793,110.8215,111.0793,6938.0
2020-09-10 12:30:00,120.62,120.83,120.55,120.55,16462.0,111.0516,111.245,110.9872,110.9872,16462.0
2020-09-10 12:35:00,120.55,120.55,120.07,120.2,10243.0,110.9872,110.9872,110.5453,110.6649,10243.0
2020-09-10 12:40:00,120.16,120.24,119.91,119.97,10749.0,110.6281,110.7018,110.398,110.4532,10749.0
2020-09-10 12:45:00,119.97,120.02,119.83,119.95,7856.0,110.4532,110.4992,110.3243,110.4348,7856.0
2020-09-10 12:50:00,119.86,120.22,119.85,120.22,2381.0,110.3519,110.6834,110.3427,110.6834,2381.0
2020-09-10 12:55:00,120.23,120.31,120.2,120.2,5211.0,110.6926,110.7662,110.6649,110.6649,5211.0
2020-09-10 13:00:00,120.27,120.46,120.2,120.23,6525.0,110.7294,110.9043,110.6649,110.6926,6525.0
2020-09-10 13:05:00,120.28,120.4,120.23,120.32,4250.0,110.7386,110.8491,110.6926,110.7754,4250.0
2020-09-10 13:10:00,120.37,120.47,120.31,120.47,5526.0,110.8215,110.9135,110.7662,110.9135,5526.0
2020-09-10 13:15:00,120.44,120.59,120.37,120.59,8332.0,110.8859,111.024,110.8215,111.024,8332.0
2020-09-10 13:20:00,120.62,120.75,120.57,120.57,3638.0,111.0516,111.1713,111.0056,111.0056,3638.0
2020-09-10 13:25:00,120.6,120.62,120.45,120.55,9880.0,111.0332,111.0516,110.8951,110.9872,9880.0
2020-09-10 13:30:00,120.53,120.73,120.51,120.68,11251.0,110.9688,111.1529,110.9504,111.1069,11251.0
2020-09-10 13:35:00,120.71,120.73,120.48,120.57,6899.0,111.1345,111.1529,110.9227,111.0056,6899.0
2020-09-10 13:40:00,120.49,120.51,120.29,120.34,6024.0,110.9319,110.9504,110.7478,110.7938,6024.0
2020-09-10 13:45:00,120.34,120.44,120.19,120.25,6898.0,110.7938,110.8859,110.6557,110.711,6898.0
2020-09-10 13:50:00,120.36,120.36,120.21,120.29,8597.0,110.8123,110.8123,110.6742,110.7478,8597.0
2020-09-10 13:55:00,120.29,120.56,120.28,120.38,18127.0,110.7478,110.9964,110.7386,110.8307,18127.0
2020-09-10 14:00:00,120.36,120.78,120.35,120.78,11879.0,110.8123,111.1989,110.8031,111.1989,11879.0
2020-09-10 14:05:00,120.7,120.89,120.68,120.83,11327.0,111.1253,111.3002,111.1069,111.245,11327.0
2020-09-10 14:10:00,120.87,120.95,120.68,120.68,9884.0,111.2818,111.3555,111.1069,111.1069,9884.0
2020-09-10 14:15:00,120.72,120.73,120.49,120.69,11307.0,111.1437,111.1529,110.9319,111.1161,11307.0
2020-09-10 14:20:00,120.66,120.74,120.37,120.46,22758.0,111.0885,111.1621,110.8215,110.9043,22758.0
2020-09-10 14:25:00,120.47,120.72,120.11,120.25,13886.0,110.9135,111.1437,110.5821,110.711,13886.0
2020-09-10 14:30:00,120.25,120.44,120.11,120.35,16508.0,110.711,110.8859,110.5821,110.8031,16508.0
2020-09-10 14:35:00,120.34,120.48,120.24,120.36,7952.0,110.7938,110.9227,110.7018,110.8123,7952.0
2020-09-10 14:40:00,120.33,120.39,120.17,120.19,14506.0,110.7846,110.8399,110.6373,110.6557,14506.0
2020-09-10 14:45:00,120.18,120.59,120.17,120.54,17592.0,110.6465,111.024,110.6373,110.978,17592.0
2020-09-10 14:50:00,120.47,120.55,120.11,120.22,7840.0,110.9135,110.9872,110.5821,110.6834,7840.0
2020-09-10 14:55:00,120.29,120.63,120.21,120.55,11387.0,110.7478,111.0608,110.6742,110.9872,11387.0
2020-09-10 15:00:00,120.55,120.63,120.3,120.4,13163.0,110.9872,111.0608,110.757,110.8491,13163.0
2020-09-10 15:05:00,120.36,120.58,120.21,120.23,15534.0,110.8123,111.0148,110.6742,110.6926,15534.0
2020-09-10 15:10:00,120.27,120.47,120.16,120.36,17537.0,110.7294,110.9135,110.6281,110.8123,17537.0
2020-09-10 15:15:00,120.34,120.35,119.8,119.83,15219.0,110.7938,110.8031,110.2967,110.3243,15219.0
2020-09-10 15:20:00,119.84,119.94,119.51,119.51,15725.0,110.3335,110.4256,110.0297,110.0297,15725.0
2020-09-10 15:25:00,119.53,119.92,119.48,119.84,22123.0,110.0481,110.4072,110.0021,110.3335,22123.0
2020-09-10 15:30:00,119.82,120.1,119.74,119.92,17344.0,110.3151,110.5729,110.2414,110.4072,17344.0
2020-09-10 15:35:00,119.88,120.01,119.76,119.96,15622.0,110.3703,110.49,110.2599,110.444,15622.0
2020-09-10 15:40:00,119.96,120.39,119.94,120.19,15743.0,110.444,110.8399,110.4256,110.6557,15743.0
2020-09-10 15:45:00,120.14,120.18,119.54,119.69,41342.0,110.6097,110.6465,110.0573,110.1954,41342.0
2020-09-10 15:50:00,119.66,119.75,119.48,119.66,49263.0,110.1678,110.2506,110.0021,110.1678,49263.0
2020-09-10 15:55:00,119.74,119.81,119.08,119.24,194095.0,110.2414,110.3059,109.6338,109.7811,194095.0
2020-09-11 09:30:00,119.56,119.6,119.06,119.15,42819.0,110.0757,110.1125,109.6154,109.6982,42819.0
2020-09-11 09:35:00,119.1,119.25,118.82,118.86,40191.0,109.6522,109.7903,109.3944,109.4312,40191.0
2020-09-11 09:40:00,118.65,118.99,118.34,118.8,7085.0,109.2379,109.5509,108.9525,109.376,7085.0
2020-09-11 09:45:00,118.75,118.75,118.52,118.64,5164.0,109.33,109.33,109.1182,109.2287,5164.0
2020-09-11 09:50:00,118.59,119.03,118.4,118.63,6703.0,109.1827,109.5878,109.0077,109.2195,6703.0
2020-09-11 09:55:00,118.67,118.77,118.5,118.7,16666.0,109.2563,109.3484,109.0998,109.2839,16666.0
2020-09-11 10:00:00,118.57,119.0,118.55,118.97,24277.0,109.1643,109.5601,109.1458,109.5325,24277.0
2020-09-11 10:05:00,118.93,119.24,118.9,119.24,13296.0,109.4957,109.7811,109.4681,109.7811,13296.0
2020-09-11 10:10:00,119.32,119.4,118.99,119.34,20595.0,109.8548,109.9284,109.5509,109.8732,20595.0
2020-09-11 10:15:00,119.28,119.45,119.17,119.26,13667.0,109.8179,109.9744,109.7167,109.7995,13667.0
2020-09-11 10:20:00,119.31,119.86,119.13,119.86,49420.0,109.8456,110.3519,109.6798,110.3519,49420.0
2020-09-11 10:25:00,119.83,120.15,119.52,119.59,31479.0,110.3243,110.6189,110.0389,110.1033,31479.0
2020-09-11 10:30:00,119.54,119.67,119.31,119.49,16654.0,110.0573,110.177,109.8456,110.0113,16654.0
2020-09-11 10:35:00,119.58,119.67,119.39,119.64,17474.0,110.0941,110.177,109.9192,110.1494,17474.0
2020-09-11 10:40:00,119.6,120.12,119.58,120.03,41091.0,110.1125,110.5913,110.0941,110.5084,41091.0
2020-09-11 10:45:00,120.02,120.06,119.8,119.98,14430.0,110.4992,110.5361,110.2967,110.4624,14430.0
2020-09-11 10:50:00,119.98,120.25,119.92,120.23,12288.0,110.4624,110.711,110.4072,110.6926,12288.0
2020-09-11 10:55:00,120.22,120.31,120.08,120.13,14923.0,110.6834,110.7662,110.5545,110.6005,14923.0
2020-09-11 11:00:00,120.14,120.53,120.03,120.52,11136.0,110.6097,110.9688,110.5084,110.9596,11136.0
2020-09-11 11:05:00,120.54,120.62,120.46,120.55,7429.0,110.978,111.0516,110.9043,110.9872,7429.0
2020-09-11 11:10:00,120.57,120.75,120.54,120.75,3714.0,111.0056,111.1713,110.978,111.1713,3714.0
2020-09-11 11:15:00,120.71,120.76,120.38,120.54,26020.0,111.1345,111.1805,110.8307,110.978,26020.0
2020-09-11 11:20:00,120.46,120.57,120.2,120.55,32559.0,110.9043,111.0056,110.6649,110.9872,32559.0
2020-09-11 11:25:00,120.49,120.78,120.46,120.74,28846.0,110.9319,111.1989,110.9043,111.1621,28846.0
2020-09-11 11:30:00,120.74,120.98,120.53,120.59,10602.0,111.1621,111.3831,110.9688,111.024,10602.0
2020-09-11 11:35:00,120.56,120.9,120.56,120.6,10597.0,110.9964,111.3094,110.9964,111.0332,10597.0
2020-09-11 11:40:00,120.52,120.62,120.44,120.58,8331.0,110.9596,111.0516,110.8859,111.0148,8331.0
2020-09-11 11:45:00,120.55,120.72,120.47,120.72,6087.0,110.9872,111.1437,110.9135,111.1437,6087.0
2020-09-11 11:50:00,120.71,120.93,120.7,120.92,8268.0,111.1345,111.337,111.1253,111.3278,8268.0
2020-09-11 11:55:00,120.92,121.23,120.8,121.08,8830.0,111.3278,111.6132,111.2174,111.4751,8830.0
2020-09-11 12:00:00,121.0,121.24,120.94,121.19,5709.0,111.4015,111.6224,111.3462,111.5764,5709.0
2020-09-11 12:05:00,121.28,121.49,121.26,121.43,6451.0,111.6593,111.8526,111.6409,111.7974,6451.0
2020-09-11 12:10:00,121.38,121.43,121.32,121.33,7073.0,111.7513,111.7974,111.6961,111.7053,7073.0
2020-09-11 12:15:00,121.35,121.36,121.18,121.21,8363.0,111.7237,111.7329,111.5672,111.5948,8363.0
2020-09-11 12:20:00,121.27,121.33,121.16,121.21,10507.0,111.6501,111.7053,111.5488,111.5948,10507.0
2020-09-11 12:25:00,121.18,121.29,121.14,121.17,8794.0,111.5672,111.6685,111.5304,111.558,8794.0
2020-09-11 12:30:00,121.09,121.19,120.94,121.07,37808.0,111.4843,111.5764,111.3462,111.4659,37808.0
2020-09-11 12:35:00,121.02,121.24,121.01,121.1,10349.0,111.4199,111.6224,111.4107,111.4936,10349.0
2020-09-11 12:40:00,121.02,121.05,120.76,120.79,18736.0,111.4199,111.4475,111.1805,111.2081,18736.0
2020-09-11 12:45:00,120.79,120.85,120.7,120.81,7195.0,111.2081,111.2634,111.1253,111.2266,7195.0
2020-09-11 12:50:00,120.78,120.87,120.74,120.77,6225.0,111.1989,111.2818,111.1621,111.1897,6225.0
2020-09-11 12:55:00,120.77,120.88,120.35,120.46,20852.0,111.1897,111.291,110.8031,110.9043,20852.0
2020-09-11 13:00:00,120.49,120.59,120.38,120.57,3562.0,110.9319,111.024,110.8307,111.0056,3562.0
2020-09-11 13:05:00,120.59,120.6,120.38,120.47,7742.0,111.024,111.0332,110.8307,110.9135,7742.0
2020-09-11 13:10:00,120.49,120.5,120.27,120.44,8204.0,110.9319,110.9412,110.7294,110.8859,8204.0
2020-09-11 13:15:00,120.42,120.54,120.04,120.34,9537.0,110.8675,110.978,110.5176,110.7938,9537.0
2020-09-11 13:20:00,120.33,120.38,120.25,120.3,3968.0,110.7846,110.8307,110.711,110.757,3968.0
2020-09-11 13:25:00,120.33,120.34,120.08,120.16,4315.0,110.7846,110.7938,110.5545,110.6281,4315.0
2020-09-11 13:30:00,120.15,120.41,120.09,120.32,19440.0,110.6189,110.8583,110.5637,110.7754,19440.0
2020-09-11 13:35:00,120.34,120.4,120.21,120.21,8354.0,110.7938,110.8491,110.6742,110.6742,8354.0
2020-09-11 13:40:00,120.21,120.5,120.18,120.44,5918.0,110.6742,110.9412,110.6465,110.8859,5918.0
2020-09-11 13:45:00,120.48,120.53,120.28,120.49,7643.0,110.9227,110.9688,110.7386,110.9319,7643.0
2020-09-11 13:50:00,120.49,120.49,120.35,120.36,3428.0,110.9319,110.9319,110.8031,110.8123,3428.0
2020-09-11 13:55:00,120.33,120.49,120.16,120.35,24742.0,110.7846,110.9319,110.6281,110.8031,24742.0
2020-09-11 14:00:00,120.35,120.35,119.97,120.12,26917.0,110.8031,110.8031,110.4532,110.5913,26917.0
2020-09-11 14:05:00,120.09,120.5,120.08,120.44,9838.0,110.5637,110.9412,110.5545,110.8859,9838.0
2020-09-11 14:10:00,120.37,120.6,120.33,120.53,3921.0,110.8215,111.0332,110.7846,110.9688,3921.0
2020-09-11 14:15:00,120.54,120.61,120.46,120.56,5715.0,110.978,111.0424,110.9043,110.9964,5715.0
2020-09-11 14:20:00,120.52,120.57,120.41,120.57,6060.0,110.9596,111.0056,110.8583,111.0056,6060.0
2020-09-11 14:25:00,120.53,120.69,120.47,120.5,5703.0,110.9688,111.1161,110.9135,110.9412,5703.0
2020-09-11 14:30:00,120.46,120.66,120.46,120.62,6763.0,110.9043,111.0885,110.9043,111.0516,6763.0
2020-09-11 14:35:00,120.69,120.94,120.62,120.84,6398.0,111.1161,111.3462,111.0516,111.2542,6398.0
2020-09-11 14:40:00,120.82,120.92,120.76,120.89,5702.0,111.2358,111.3278,111.1805,111.3002,5702.0
2020-09-11 14:45:00,120.89,120.96,120.82,120.84,4566.0,111.3002,111.3647,111.2358,111.2542,4566.0
2020-09-11 14:50:00,120.82,121.07,120.81,121.05,6764.0,111.2358,111.4659,111.2266,111.4475,6764.0
2020-09-11 14:55:00,121.02,121.13,120.95,121.04,6537.0,111.4199,111.5212,111.3555,111.4383,6537.0
2020-09-11 15:00:00,121.02,121.12,120.79,120.81,10891.0,111.4199,111.512,111.2081,111.2266,10891.0
2020-09-11 15:05:00,120.83,120.89,120.57,120.6,9283.0,111.245,111.3002,111.0056,111.0332,9283.0
2020-09-11 15:10:00,120.63,120.64,120.49,120.64,6542.0,111.0608,111.07,110.9319,111.07,6542.0
2020-09-11 15:15:00,120.69,120.98,120.64,120.91,11655.0,111.1161,111.3831,111.07,111.3186,11655.0
2020-09-11 15:20:00,120.91,121.12,120.9,121.06,8799.0,111.3186,111.512,111.3094,111.4567,8799.0
2020-09-11 15:25:00,121.05,121.15,121.01,121.06,6716.0,111.4475,111.5396,111.4107,111.4567,6716.0
2020-09-11 15:30:00,121.11,121.39,121.11,121.32,9088.0,111.5028,111.7606,111.5028,111.6961,9088.0
2020-09-11 15:35:00,121.33,121.34,121.07,121.11,12624.0,111.7053,111.7145,111.4659,111.5028,12624.0
2020-09-11 15:40:00,121.11,121.22,121.0,121.07,16987.0,111.5028,111.604,111.4015,111.4659,16987.0
2020-09-11 15:45:00,121.1,121.28,120.96,121.28,16797.0,111.4936,111.6593,111.3647,111.6593,16797.0
2020-09-11 15:50:00,121.27,121.28,120.92,120.94,27863.0,111.6501,111.6593,111.3278,111.3462,27863.0
2020-09-11 15:55:00,120.94,120.94,120.64,120.67,64498.0,111.3462,111.3462,111.07,111.0977,64498.0
2020-09-14 09:30:00,121.61,121.61,121.19,121.29,13891.0,111.9631,111.9631,111.5764,111.6685,13891.0
2020-09-14 09:35:00,121.43,121.45,121.13,121.13,11632.0,111.7974,111.8158,111.5212,111.5212,11632.0
2020-09-14 09:40:00,121.05,121.42,121.04,121.3,66927.0,111.4475,111.7882,111.4383,111.6777,66927.0
2020-09-14 09:45:00,121.22,121.4,121.1,121.36,86661.0,111.604,111.7698,111.4936,111.7329,86661.0
2020-09-14 09:50:00,121.35,121.55,121.35,121.51,6271.0,111.7237,111.9079,111.7237,111.871,6271.0
2020-09-14 09:55:00,121.48,122.17,121.35,122.08,17361.0,111.8434,112.4787,111.7237,112.3958,17361.0
2020-09-14 10:00:00,122.26,122.42,121.75,121.91,37073.0,112.5615,112.7088,112.092,112.2393,37073.0
2020-09-14 10:05:00,121.96,122.24,121.84,122.0,4095.0,112.2853,112.5431,112.1749,112.3222,4095.0
2020-09-14 10:10:00,121.97,121.97,121.58,121.58,4232.0,112.2945,112.2945,111.9355,111.9355,4232.0
2020-09-14 10:15:00,121.57,122.18,121.56,122.12,8949.0,111.9263,112.4879,111.9171,112.4326,8949.0
2020-09-14 10:20:00,122.1,122.2,121.92,122.13,8349.0,112.4142,112.5063,112.2485,112.4418,8349.0
2020-09-14 10:25:00,122.0,122.11,121.92,122.03,6866.0,112.3222,112.4234,112.2485,112.3498,6866.0
2020-09-14 10:30:00,122.07,122.27,122.03,122.05,24887.0,112.3866,112.5707,112.3498,112.3682,24887.0
2020-09-14 10:35:00,122.15,122.16,121.75,121.75,4183.0,112.4603,112.4695,112.092,112.092,4183.0
2020-09-14 10:40:00,121.76,121.97,121.74,121.94,2913.0,112.1012,112.2945,112.0828,112.2669,2913.0
2020-09-14 10:45:00,121.9,122.11,121.89,122.1,3579.0,112.2301,112.4234,112.2209,112.4142,3579.0
2020-09-14 10:50:00,122.15,122.31,121.96,121.97,5691.0,112.4603,112.6076,112.2853,112.2945,5691.0
2020-09-14 10:55:00,121.98,121.98,121.72,121.72,3588.0,112.3037,112.3037,112.0644,112.0644,3588.0
2020-09-14 11:00:00,121.7,121.86,121.63,121.63,2277.0,112.046,112.1933,111.9815,111.9815,2277.0
2020-09-14 11:05:00,121.7,121.75,121.5,121.69,2223.0,112.046,112.092,111.8618,112.0368,2223.0
2020-09-14 11:10:00,121.67,121.88,121.65,121.88,4257.0,112.0183,112.2117,111.9999,112.2117,4257.0
2020-09-14 11:15:00,121.89,121.97,121.66,121.82,5147.0,112.2209,112.2945,112.0091,112.1564,5147.0
2020-09-14 11:20:00,121.76,121.85,121.62,121.71,9833.0,112.1012,112.1841,111.9723,112.0552,9833.0
2020-09-14 11:25:00,121.71,121.84,121.66,121.69,18840.0,112.0552,112.1749,112.0091,112.0368,18840.0
2020-09-14 11:30:00,121.66,122.18,121.66,121.98,4518.0,112.0091,112.4879,112.0091,112.3037,4518.0
2020-09-14 11:35:00,121.99,122.0,121.76,121.95,8468.0,112.313,112.3222,112.1012,112.2761,8468.0
2020-09-14 11:40:00,121.94,121.95,121.77,121.84,2232.0,112.2669,112.2761,112.1104,112.1749,2232.0
2020-09-14 11:45:00,121.83,121.88,121.49,121.65,40515.0,112.1656,112.2117,111.8526,111.9999,40515.0
2020-09-14 11:50:00,121.63,121.7,121.58,121.62,4668.0,111.9815,112.046,111.9355,111.9723,4668.0
2020-09-14 11:55:00,121.67,121.86,121.5,121.59,36960.0,112.0183,112.1933,111.8618,111.9447,36960.0
2020-09-14 12:00:00,121.61,121.74,121.56,121.7,12684.0,111.9631,112.0828,111.9171,112.046,12684.0
2020-09-14 12:05:00,121.75,121.87,121.65,121.86,13394.0,112.092,112.2025,111.9999,112.1933,13394.0
2020-09-14 12:10:00,121.84,121.93,121.74,121.86,4932.0,112.1749,112.2577,112.0828,112.1933,4932.0
2020-09-14 12:15:00,121.84,121.95,121.78,121.9,13999.0,112.1749,112.2761,112.1196,112.2301,13999.0
2020-09-14 12:20:00,121.94,122.29,121.9,122.12,14787.0,112.2669,112.5892,112.2301,112.4326,14787.0
2020-09-14 12:25:00,122.14,122.31,122.13,122.29,3947.0,112.4511,112.6076,112.4418,112.5892,3947.0
2020-09-14 12:30:00,122.3,122.35,122.24,122.29,4974.0,112.5984,112.6444,112.5431,112.5892,4974.0
2020-09-14 12:35:00,122.28,122.35,122.21,122.28,21901.0,112.58,112.6444,112.5155,112.58,21901.0
2020-09-14 12:40:00,122.29,122.57,122.29,122.42,4538.0,112.5892,112.8469,112.5892,112.7088,4538.0
2020-09-14 12:45:00,122.43,122.45,122.18,122.19,12247.0,112.7181,112.7365,112.4879,112.4971,12247.0
2020-09-14 12:50:00,122.18,122.5,122.17,122.46,22073.0,112.4879,112.7825,112.4787,112.7457,22073.0
2020-09-14 12:55:00,122.5,122.63,122.46,122.63,2715.0,112.7825,112.9022,112.7457,112.9022,2715.0
2020-09-14 13:00:00,122.58,122.77,122.54,122.71,5700.0,112.8562,113.0311,112.8193,112.9758,5700.0
2020-09-14 13:05:00,122.64,122.67,122.41,122.47,3454.0,112.9114,112.939,112.6996,112.7549,3454.0
2020-09-14 13:10:00,122.43,122.44,122.21,122.36,5343.0,112.7181,112.7273,112.5155,112.6536,5343.0
2020-09-14 13:15:00,122.38,122.48,122.33,122.33,5033.0,112.672,112.7641,112.626,112.626,5033.0
2020-09-14 13:20:00,122.34,122.35,122.18,122.31,4813.0,112.6352,112.6444,112.4879,112.6076,4813.0
2020-09-14 13:25:00,122.27,122.35,122.19,122.31,17044.0,112.5707,112.6444,112.4971,112.6076,17044.0
2020-09-14 13:30:00,122.31,122.33,122.23,122.23,12896.0,112.6076,112.626,112.5339,112.5339,12896.0
2020-09-14 13:35:00,122.19,122.19,122.01,122.01,5105.0,112.4971,112.4971,112.3314,112.3314,5105.0
2020-09-14 13:40:00,122.06,122.06,121.83,121.84,1985.0,112.3774,112.3774,112.1656,112.1749,1985.0
2020-09-14 13:45:00,121.83,121.95,121.82,121.89,6270.0,112.1656,112.2761,112.1564,112.2209,6270.0
2020-09-14 13:50:00,121.92,121.99,121.89,121.94,8297.0,112.2485,112.313,112.2209,112.2669,8297.0
2020-09-14 13:55:00,121.97,122.03,121.92,121.99,3853.0,112.2945,112.3498,112.2485,112.313,3853.0
2020-09-14 14:00:00,121.97,122.06,121.85,121.87,13461.0,112.2945,112.3774,112.1841,112.2025,13461.0
2020-09-14 14:05:00,121.87,121.92,121.85,121.87,3510.0,112.2025,112.2485,112.1841,112.2025,3510.0
2020-09-14 14:10:00,121.91,121.94,121.85,121.9,5986.0,112.2393,112.2669,112.1841,112.2301,5986.0
2020-09-14 14:15:00,121.88,121.89,121.74,121.84,8928.0,112.2117,112.2209,112.0828,112.1749,8928.0
2020-09-14 14:20:00,121.83,121.83,121.66,121.75,9734.0,112.1656,112.1656,112.0091,112.092,9734.0
2020-09-14 14:25:00,121.76,121.78,121.63,121.63,21229.0,112.1012,112.1196,111.9815,111.9815,21229.0
2020-09-14 14:30:00,121.66,121.66,121.5,121.55,12666.0,112.0091,112.0091,111.8618,111.9079,12666.0
2020-09-14 14:35:00,121.58,121.61,121.48,121.51,16814.0,111.9355,111.9631,111.8434,111.871,16814.0
2020-09-14 14:40:00,121.61,121.76,121.57,121.76,6745.0,111.9631,112.1012,111.9263,112.1012,6745.0
2020-09-14 14:45:00,121.72,121.77,121.57,121.57,6290.0,112.0644,112.1104,111.9263,111.9263,6290.0
2020-09-14 14:50:00,121.58,121.7,121.45,121.45,5046.0,111.9355,112.046,111.8158,111.8158,5046.0
2020-09-14 14:55:00,121.42,121.42,121.13,121.33,85219.0,111.7882,111.7882,111.5212,111.7053,85219.0
2020-09-14 15:00:00,121.4,121.4,121.09,121.14,7698.0,111.7698,111.7698,111.4843,111.5304,7698.0
2020-09-14 15:05:00,121.18,121.27,121.12,121.18,7166.0,111.5672,111.6501,111.512,111.5672,7166.0
2020-09-14 15:10:00,121.12,121.15,121.03,121.07,5306.0,111.512,111.5396,111.4291,111.4659,5306.0
2020-09-14 15:15:00,121.06,121.12,120.9,121.05,8528.0,111.4567,111.512,111.3094,111.4475,8528.0
2020-09-14 15:20:00,121.04,121.04,120.72,120.86,7019.0,111.4383,111.4383,111.1437,111.2726,7019.0
2020-09-14 15:25:00,120.87,121.09,120.86,121.05,11393.0,111.2818,111.4843,111.2726,111.4475,11393.0
2020-09-14 15:30:00,121.1,121.14,120.84,121.01,9751.0,111.4936,111.5304,111.2542,111.4107,9751.0
2020-09-14 15:35:00,120.99,121.24,120.88,121.13,10320.0,111.3923,111.6224,111.291,111.5212,10320.0
2020-09-14 15:40:00,121.19,121.44,121.18,121.37,14198.0,111.5764,111.8066,111.5672,111.7421,14198.0
2020-09-14 15:45:00,121.45,121.51,121.26,121.49,33476.0,111.8158,111.871,111.6409,111.8526,33476.0
2020-09-14 15:50:00,121.54,122.08,121.28,121.28,62692.0,111.8987,112.3958,111.6593,111.6593,62692.0
2020-09-14 15:55:00,121.29,121.29,120.85,120.85,101352.0,111.6685,111.6685,111.2634,111.2634,101352.0
2020-09-15 09:30:00,120.72,121.85,120.72,120.98,34390.0,111.1437,112.1841,111.1437,111.3831,34390.0
2020-09-15 09:35:00,120.82,121.22,120.61,120.64,14843.0,111.2358,111.604,111.0424,111.07,14843.0
2020-09-15 09:40:00,120.65,120.78,120.36,120.51,21911.0,111.0793,111.1989,110.8123,110.9504,21911.0
2020-09-15 09:45:00,120.51,120.58,119.98,120.47,46309.0,110.9504,111.0148,110.4624,110.9135,46309.0
2020-09-15 09:50:00,120.49,120.55,120.09,120.09,31887.0,110.9319,110.9872,110.5637,110.5637,31887.0
2020-09-15 09:55:00,120.05,120.05,119.51,119.53,10575.0,110.5268,110.5268,110.0297,110.0481,10575.0
2020-09-15 10:00:00,119.53,119.64,119.38,119.45,41108.0,110.0481,110.1494,109.91,109.9744,41108.0
2020-09-15 10:05:00,119.43,119.53,119.02,119.09,22477.0,109.956,110.0481,109.5786,109.643,22477.0
2020-09-15 10:10:00,119.08,119.42,118.8,119.42,15053.0,109.6338,109.9468,109.376,109.9468,15053.0
2020-09-15 10:15:00,119.42,120.34,119.4,120.3,62738.0,109.9468,110.7938,109.9284,110.757,62738.0
2020-09-15 10:20:00,120.24,120.35,120.04,120.08,41068.0,110.7018,110.8031,110.5176,110.5545,41068.0
2020-09-15 10:25:00,120.05,120.32,119.99,120.2,31208.0,110.5268,110.7754,110.4716,110.6649,31208.0
2020-09-15 10:30:00,120.21,120.5,120.21,120.29,17307.0,110.6742,110.9412,110.6742,110.7478,17307.0
2020-09-15 10:35:00,120.27,120.45,120.08,120.27,21537.0,110.7294,110.8951,110.5545,110.7294,21537.0
2020-09-15 10:40:00,120.25,120.49,119.98,120.03,24299.0,110.711,110.9319,110.4624,110.5084,24299.0
2020-09-15 10:45:00,119.98,120.32,119.88,120.29,6872.0,110.4624,110.7754,110.3703,110.7478,6872.0
2020-09-15 10:50:00,120.35,120.4,120.21,120.23,7286.0,110.8031,110.8491,110.6742,110.6926,7286.0
2020-09-15 10:55:00,120.25,120.44,120.04,120.26,44138.0,110.711,110.8859,110.5176,110.7202,44138.0
2020-09-15 11:00:00,120.24,120.37,120.16,120.18,15245.0,110.7018,110.8215,110.6281,110.6465,15245.0
2020-09-15 11:05:00,120.18,120.31,119.92,119.92,10655.0,110.6465,110.7662,110.4072,110.4072,10655.0
2020-09-15 11:10:00,119.97,120.02,119.8,119.81,6872.0,110.4532,110.4992,110.2967,110.3059,6872.0
2020-09-15 11:15:00,119.81,119.89,119.71,119.8,9553.0,110.3059,110.3795,110.2138,110.2967,9553.0
2020-09-15 11:20:00,119.77,119.95,119.67,119.95,58759.0,110.2691,110.4348,110.177,110.4348,58759.0
2020-09-15 11:25:00,119.96,120.03,119.73,119.85,6812.0,110.444,110.5084,110.2322,110.3427,6812.0
2020-09-15 11:30:00,119.85,119.85,119.49,119.59,6394.0,110.3427,110.3427,110.0113,110.1033,6394.0
2020-09-15 11:35:00,119.61,119.77,119.61,119.65,5308.0,110.1218,110.2691,110.1218,110.1586,5308.0
2020-09-15 11:40:00,119.61,119.64,119.51,119.62,5192.0,110.1218,110.1494,110.0297,110.131,5192.0
2020-09-15 11:45:00,119.62,119.62,119.47,119.61,8249.0,110.131,110.131,109.9929,110.1218,8249.0
2020-09-15 11:50:00,119.64,119.72,119.47,119.47,14913.0,110.1494,110.223,109.9929,109.9929,14913.0
2020-09-15 11:55:00,119.48,119.48,119.28,119.36,7517.0,110.0021,110.0021,109.8179,109.8916,7517.0
2020-09-15 12:00:00,119.33,119.38,119.19,119.24,7966.0,109.864,109.91,109.7351,109.7811,7966.0
2020-09-15 12:05:00,119.18,119.37,119.17,119.37,8070.0,109.7259,109.9008,109.7167,109.9008,8070.0
2020-09-15 12:10:00,119.34,119.5,119.32,119.5,4723.0,109.8732,110.0205,109.8548,110.0205,4723.0
2020-09-15 12:15:00,119.5,119.54,119.35,119.4,6258.0,110.0205,110.0573,109.8824,109.9284,6258.0
2020-09-15 12:20:00,119.42,119.42,119.27,119.34,5659.0,109.9468,109.9468,109.8087,109.8732,5659.0
2020-09-15 12:25:00,119.38,119.5,119.35,119.47,5635.0,109.91,110.0205,109.8824,109.9929,5635.0
2020-09-15 12:30:00,119.44,119.59,119.43,119.51,6650.0,109.9652,110.1033,109.956,110.0297,6650.0
2020-09-15 12:35:00,119.48,119.6,119.39,119.59,6516.0,110.0021,110.1125,109.9192,110.1033,6516.0
2020-09-15 12:40:00,119.57,119.57,119.31,119.32,12722.0,110.0849,110.0849,109.8456,109.8548,12722.0
2020-09-15 12:45:00,119.28,119.36,119.22,119.29,6076.0,109.8179,109.8916,109.7627,109.8271,6076.0
2020-09-15 12:50:00,119.25,119.28,119.19,119.25,4889.0,109.7903,109.8179,109.7351,109.7903,4889.0
2020-09-15 12:55:00,119.23,119.23,119.11,119.15,5974.0,109.7719,109.7719,109.6614,109.6982,5974.0
2020-09-15 13:00:00,119.15,119.33,119.1,119.29,10927.0,109.6982,109.864,109.6522,109.8271,10927.0
2020-09-15 13:05:00,119.26,119.3,119.13,119.16,7532.0,109.7995,109.8363,109.6798,109.7074,7532.0
2020-09-15 13:10:00,119.16,119.22,119.06,119.21,6459.0,109.7074,109.7627,109.6154,109.7535,6459.0
2020-09-15 13:15:00,119.18,119.2,119.07,119.09,5896.0,109.7259,109.7443,109.6246,109.643,5896.0
2020-09-15 13:20:00,119.09,119.09,118.91,118.91,30991.0,109.643,109.643,109.4773,109.4773,30991.0
2020-09-15 13:25:00,118.96,118.97,118.86,118.95,6918.0,109.5233,109.5325,109.4312,109.5141,6918.0
2020-09-15 13:30:00,118.96,119.01,118.83,118.9,4030.0,109.5233,109.5693,109.4036,109.4681,4030.0
2020-09-15 13:35:00,118.95,118.97,118.9,118.9,3497.0,109.5141,109.5325,109.4681,109.4681,3497.0
2020-09-15 13:40:00,118.9,118.92,118.65,118.69,26455.0,109.4681,109.4865,109.2379,109.2747,26455.0
2020-09-15 13:45:00,118.74,118.74,118.36,118.39,16343.0,109.3208,109.3208,108.9709,108.9985,16343.0
2020-09-15 13:50:00,118.39,118.39,118.18,118.24,13533.0,108.9985,108.9985,108.8052,108.8604,13533.0
2020-09-15 13:55:00,118.24,118.42,118.21,118.42,8201.0,108.8604,109.0262,108.8328,109.0262,8201.0
2020-09-15 14:00:00,118.44,118.67,118.43,118.67,11551.0,109.0446,109.2563,109.0354,109.2563,11551.0
2020-09-15 14:05:00,118.7,118.77,118.69,118.73,45116.0,109.2839,109.3484,109.2747,109.3116,45116.0
2020-09-15 14:10:00,118.76,118.85,118.61,118.62,5548.0,109.3392,109.422,109.2011,109.2103,5548.0
2020-09-15 14:15:00,118.65,118.69,118.59,118.62,4376.0,109.2379,109.2747,109.1827,109.2103,4376.0
2020-09-15 14:20:00,118.62,118.78,118.62,118.69,9618.0,109.2103,109.3576,109.2103,109.2747,9618.0
2020-09-15 14:25:00,118.68,118.78,118.6,118.6,5707.0,109.2655,109.3576,109.1919,109.1919,5707.0
2020-09-15 14:30:00,118.6,118.63,118.5,118.61,6249.0,109.1919,109.2195,109.0998,109.2011,6249.0
2020-09-15 14:35:00,118.59,118.62,118.46,118.51,48275.0,109.1827,109.2103,109.063,109.109,48275.0
2020-09-15 14:40:00,118.55,118.66,118.51,118.62,8934.0,109.1458,109.2471,109.109,109.2103,8934.0
2020-09-15 14:45:00,118.62,118.69,118.41,118.44,12320.0,109.2103,109.2747,109.0169,109.0446,12320.0
2020-09-15 14:50:00,118.4,118.49,118.33,118.33,8675.0,109.0077,109.0906,108.9433,108.9433,8675.0
2020-09-15 14:55:00,118.33,118.39,118.23,118.37,62143.0,108.9433,108.9985,108.8512,108.9801,62143.0
2020-09-15 15:00:00,118.34,118.54,118.28,118.46,10570.0,108.9525,109.1366,108.8973,109.063,10570.0
2020-09-15 15:05:00,118.43,118.45,118.26,118.29,16741.0,109.0354,109.0538,108.8788,108.9065,16741.0
2020-09-15 15:10:00,118.32,118.51,118.32,118.44,9424.0,108.9341,109.109,108.9341,109.0446,9424.0
2020-09-15 15:15:00,118.43,118.52,118.29,118.35,9403.0,109.0354,109.1182,108.9065,108.9617,9403.0
2020-09-15 15:20:00,118.36,118.37,118.1,118.17,15140.0,108.9709,108.9801,108.7315,108.796,15140.0
2020-09-15 15:25:00,118.18,118.35,118.11,118.15,16257.0,108.8052,108.9617,108.7407,108.7776,16257.0
2020-09-15 15:30:00,118.13,118.14,117.62,117.67,41825.0,108.7592,108.7684,108.2896,108.3356,41825.0
2020-09-15 15:35:00,117.71,118.02,117.71,118.01,30157.0,108.3725,108.6579,108.3725,108.6487,30157.0
2020-09-15 15:40:00,117.97,118.1,117.81,117.91,38649.0,108.6118,108.7315,108.4645,108.5566,38649.0
2020-09-15 15:45:00,117.88,118.15,117.88,118.14,26069.0,108.529,108.7776,108.529,108.7684,26069.0
2020-09-15 15:50:00,118.13,118.13,117.66,117.72,75873.0,108.7592,108.7592,108.3264,108.3817,75873.0
2020-09-15 15:55:00,117.73,117.79,117.51,117.66,138695.0,108.3909,108.4461,108.1883,108.3264,138695.0
2020-09-16 09:30:00,118.14,118.2,117.85,118.2,27571.0,108.7684,108.8236,108.5014,108.8236,27571.0
2020-09-16 09:35:00,118.18,118.33,117.82,117.83,22361.0,108.8052,108.9433,108.4737,108.483,22361.0
2020-09-16 09:40:00,117.73,117.77,117.21,117.36,15716.0,108.3909,108.4277,107.9121,108.0502,15716.0
2020-09-16 09:45:00,117.25,117.77,117.22,117.73,14622.0,107.949,108.4277,107.9213,108.3909,14622.0
2020-09-16 09:50:00,117.76,118.01,117.69,117.69,9237.0,108.4185,108.6487,108.3541,108.3541,9237.0
2020-09-16 09:55:00,117.65,117.95,117.64,117.73,10893.0,108.3172,108.5934,108.308,108.3909,10893.0
2020-09-16 10:00:00,117.77,118.13,117.68,117.93,44960.0,108.4277,108.7592,108.3449,108.575,44960.0
2020-09-16 10:05:00,118.01,118.25,117.99,118.05,10501.0,108.6487,108.8696,108.6303,108.6855,10501.0
2020-09-16 10:10:00,118.1,118.13,117.95,118.05,11272.0,108.7315,108.7592,108.5934,108.6855,11272.0
2020-09-16 10:15:00,118.07,118.64,118.07,118.61,31815.0,108.7039,109.2287,108.7039,109.2011,31815.0
2020-09-16 10:20:00,118.69,118.9,118.28,118.46,20447.0,109.2747,109.4681,108.8973,109.063,20447.0
2020-09-16 10:25:00,118.43,118.56,118.05,118.06,5790.0,109.0354,109.155,108.6855,108.6947,5790.0
2020-09-16 10:30:00,118.05,118.5,117.98,118.38,6863.0,108.6855,109.0998,108.6211,108.9893,6863.0
2020-09-16 10:35:00,118.36,118.88,118.35,118.83,7394.0,108.9709,109.4497,108.9617,109.4036,7394.0
2020-09-16 10:40:00,118.86,118.86,118.41,118.55,12764.0,109.4312,109.4312,109.0169,109.1458,12764.0
2020-09-16 10:45:00,118.74,118.92,118.62,118.66,9719.0,109.3208,109.4865,109.2103,109.2471,9719.0
2020-09-16 10:50:00,118.71,118.8,118.6,118.66,19438.0,109.2931,109.376,109.1919,109.2471,19438.0
2020-09-16 10:55:00,118.64,119.1,118.57,119.1,52383.0,109.2287,109.6522,109.1643,109.6522,52383.0
2020-09-16 11:00:00,119.09,119.2,119.04,119.12,24859.0,109.643,109.7443,109.597,109.6706,24859.0
2020-09-16 11:05:00,119.11,119.11,118.93,119.06,27428.0,109.6614,109.6614,109.4957,109.6154,27428.0
2020-09-16 11:10:00,119.06,119.26,119.03,119.03,39002.0,109.6154,109.7995,109.5878,109.5878,39002.0
2020-09-16 11:15:00,119.08,119.28,119.02,119.21,26215.0,109.6338,109.8179,109.5786,109.7535,26215.0
2020-09-16 11:20:00,119.23,119.24,119.07,119.2,16024.0,109.7719,109.7811,109.6246,109.7443,16024.0
2020-09-16 11:25:00,119.11,119.49,119.11,119.37,8770.0,109.6614,110.0113,109.6614,109.9008,8770.0
2020-09-16 11:30:00,119.34,119.37,119.26,119.32,6178.0,109.8732,109.9008,109.7995,109.8548,6178.0
2020-09-16 11:35:00,119.32,119.63,119.32,119.57,15171.0,109.8548,110.1402,109.8548,110.0849,15171.0
2020-09-16 11:40:00,119.61,119.9,119.61,119.73,9862.0,110.1218,110.3887,110.1218,110.2322,9862.0
2020-09-16 11:45:00,119.76,119.98,119.62,119.8,16911.0,110.2599,110.4624,110.131,110.2967,16911.0
2020-09-16 11:50:00,119.85,120.06,119.81,119.99,7127.0,110.3427,110.5361,110.3059,110.4716,7127.0
2020-09-16 11:55:00,119.98,120.06,119.9,119.96,12820.0,110.4624,110.5361,110.3887,110.444,12820.0
2020-09-16 12:00:00,119.95,120.18,119.81,119.81,18726.0,110.4348,110.6465,110.3059,110.3059,18726.0
2020-09-16 12:05:00,119.81,119.81,119.51,119.51,11932.0,110.3059,110.3059,110.0297,110.0297,11932.0
2020-09-16 12:10:00,119.52,119.53,119.41,119.41,12781.0,110.0389,110.0481,109.9376,109.9376,12781.0
2020-09-16 12:15:00,119.4,119.54,119.33,119.5,7591.0,109.9284,110.0573,109.864,110.0205,7591.0
2020-09-16 12:20:00,119.5,119.54,119.43,119.44,6154.0,110.0205,110.0573,109.956,109.9652,6154.0
2020-09-16 12:25:00,119.44,119.53,119.41,119.43,4692.0,109.9652,110.0481,109.9376,109.956,4692.0
2020-09-16 12:30:00,119.39,119.39,119.26,119.27,14738.0,109.9192,109.9192,109.7995,109.8087,14738.0
2020-09-16 12:35:00,119.27,119.35,119.12,119.2,20351.0,109.8087,109.8824,109.6706,109.7443,20351.0
2020-09-16 12:40:00,119.17,119.33,119.13,119.33,22352.0,109.7167,109.864,109.6798,109.864,22352.0
2020-09-16 12:45:00,119.32,119.37,119.23,119.25,14570.0,109.8548,109.9008,109.7719,109.7903,14570.0
2020-09-16 12:50:00,119.25,119.31,119.22,119.3,4757.0,109.7903,109.8456,109.7627,109.8363,4757.0
2020-09-16 12:55:00,119.32,119.32,119.07,119.21,15942.0,109.8548,109.8548,109.6246,109.7535,15942.0
2020-09-16 13:00:00,119.29,119.33,119.18,119.24,7961.0,109.8271,109.864,109.7259,109.7811,7961.0
2020-09-16 13:05:00,119.27,119.31,119.19,119.28,5030.0,109.8087,109.8456,109.7351,109.8179,5030.0
2020-09-16 13:10:00,119.24,119.38,119.23,119.25,4954.0,109.7811,109.91,109.7719,109.7903,4954.0
2020-09-16 13:15:00,119.29,119.36,119.16,119.34,14307.0,109.8271,109.8916,109.7074,109.8732,14307.0
2020-09-16 13:20:00,119.34,119.45,119.3,119.32,9419.0,109.8732,109.9744,109.8363,109.8548,9419.0
2020-09-16 13:25:00,119.3,119.38,119.2,119.21,15829.0,109.8363,109.91,109.7443,109.7535,15829.0
2020-09-16 13:30:00,119.21,119.3,119.19,119.24,5607.0,109.7535,109.8363,109.7351,109.7811,5607.0
2020-09-16 13:35:00,119.22,119.42,119.18,119.42,5336.0,109.7627,109.9468,109.7259,109.9468,5336.0
2020-09-16 13:40:00,119.43,119.45,119.22,119.26,23729.0,109.956,109.9744,109.7627,109.7995,23729.0
2020-09-16 13:45:00,119.25,119.46,119.24,119.33,7644.0,109.7903,109.9837,109.7811,109.864,7644.0
2020-09-16 13:50:00,119.31,119.42,119.29,119.3,8039.0,109.8456,109.9468,109.8271,109.8363,8039.0
2020-09-16 13:55:00,119.33,119.39,119.03,119.03,11608.0,109.864,109.9192,109.5878,109.5878,11608.0
2020-09-16 14:00:00,118.8,119.48,118.8,119.3,5216.0,109.376,110.0021,109.376,109.8363,5216.0
2020-09-16 14:05:00,119.31,119.64,119.26,119.4,12943.0,109.8456,110.1494,109.7995,109.9284,12943.0
2020-09-16 14:10:00,119.5,119.74,119.3,119.52,23990.0,110.0205,110.2414,109.8363,110.0389,23990.0
2020-09-16 14:15:00,119.5,119.74,119.5,119.6,8439.0,110.0205,110.2414,110.0205,110.1125,8439.0
2020-09-16 14:20:00,119.64,119.85,119.51,119.84,65341.0,110.1494,110.3427,110.0297,110.3335,65341.0
2020-09-16 14:25:00,119.83,119.83,119.62,119.7,5399.0,110.3243,110.3243,110.131,110.2046,5399.0
2020-09-16 14:30:00,119.77,119.86,119.66,119.78,13668.0,110.2691,110.3519,110.1678,110.2783,13668.0
2020-09-16 14:35:00,119.73,119.93,119.63,119.85,21076.0,110.2322,110.4164,110.1402,110.3427,21076.0
2020-09-16 14:40:00,119.85,120.14,119.82,119.82,13355.0,110.3427,110.6097,110.3151,110.3151,13355.0
2020-09-16 14:45:00,119.89,120.18,119.82,120.06,16664.0,110.3795,110.6465,110.3151,110.5361,16664.0
2020-09-16 14:50:00,120.14,120.2,119.73,119.79,10567.0,110.6097,110.6649,110.2322,110.2875,10567.0
2020-09-16 14:55:00,119.77,119.8,119.56,119.7,8723.0,110.2691,110.2967,110.0757,110.2046,8723.0
2020-09-16 15:00:00,119.77,120.18,119.72,120.04,41170.0,110.2691,110.6465,110.223,110.5176,41170.0
2020-09-16 15:05:00,119.99,119.99,119.45,119.45,10197.0,110.4716,110.4716,109.9744,109.9744,10197.0
2020-09-16 15:10:00,119.42,119.42,118.92,119.18,15845.0,109.9468,109.9468,109.4865,109.7259,15845.0
2020-09-16 15:15:00,119.2,119.2,118.86,119.1,9157.0,109.7443,109.7443,109.4312,109.6522,9157.0
2020-09-16 15:20:00,119.08,119.26,118.95,119.05,16930.0,109.6338,109.7995,109.5141,109.6062,16930.0
2020-09-16 15:25:00,119.12,119.38,119.11,119.2,8979.0,109.6706,109.91,109.6614,109.7443,8979.0
2020-09-16 15:30:00,119.18,119.4,118.96,119.4,38324.0,109.7259,109.9284,109.5233,109.9284,38324.0
2020-09-16 15:35:00,119.41,119.58,119.01,119.26,32462.0,109.9376,110.0941,109.5693,109.7995,32462.0
2020-09-16 15:40:00,119.2,119.37,119.07,119.24,23099.0,109.7443,109.9008,109.6246,109.7811,23099.0
2020-09-16 15:45:00,119.27,119.6,119.19,119.21,26703.0,109.8087,110.1125,109.7351,109.7535,26703.0
2020-09-16 15:50:00,119.28,119.33,118.63,118.68,35733.0,109.8179,109.864,109.2195,109.2655,35733.0
2020-09-16 15:55:00,118.69,118.73,118.34,118.59,121048.0,109.2747,109.3116,108.9525,109.1827,121048.0
2020-09-17 09:30:00,116.94,116.94,115.84,116.5,49911.0,108.3811,108.3811,107.3616,107.9733,49911.0
2020-09-17 09:35:00,116.5,116.6,115.55,115.56,38464.0,107.9733,108.066,107.0929,107.1021,38464.0
2020-09-17 09:40:00,115.58,116.17,115.3,115.67,22995.0,107.1207,107.6675,106.8612,107.2041,22995.0
2020-09-17 09:45:00,115.66,116.04,115.42,115.52,18757.0,107.1948,107.547,106.9724,107.0651,18757.0
2020-09-17 09:50:00,115.55,115.79,115.43,115.48,39276.0,107.0929,107.3153,106.9816,107.028,39276.0
2020-09-17 09:55:00,115.43,115.43,115.01,115.06,37318.0,106.9816,106.9816,106.5924,106.6387,37318.0
2020-09-17 10:00:00,115.03,115.49,114.7,115.49,48130.0,106.6109,107.0373,106.3051,107.0373,48130.0
2020-09-17 10:05:00,115.52,116.02,115.48,115.6,20516.0,107.0651,107.5285,107.028,107.1392,20516.0
2020-09-17 10:10:00,115.65,116.3,115.6,116.25,32476.0,107.1855,107.788,107.1392,107.7416,32476.0
2020-09-17 10:15:00,116.22,116.53,115.99,116.3,29724.0,107.7138,108.0011,107.5007,107.788,29724.0
2020-09-17 10:20:00,116.31,116.56,116.24,116.44,31223.0,107.7972,108.0289,107.7324,107.9177,31223.0
2020-09-17 10:25:00,116.35,116.74,116.35,116.39,12534.0,107.8343,108.1958,107.8343,107.8714,12534.0
2020-09-17 10:30:00,116.44,116.66,116.17,116.37,26695.0,107.9177,108.1216,107.6675,107.8528,26695.0
2020-09-17 10:35:00,116.39,116.59,116.2,116.2,11365.0,107.8714,108.0567,107.6953,107.6953,11365.0
2020-09-17 10:40:00,116.18,116.2,115.98,115.98,10493.0,107.6768,107.6953,107.4914,107.4914,10493.0
2020-09-17 10:45:00,115.98,116.17,115.95,116.09,19959.0,107.4914,107.6675,107.4636,107.5933,19959.0
2020-09-17 10:50:00,116.15,116.32,116.04,116.26,42280.0,107.6489,107.8065,107.547,107.7509,42280.0
2020-09-17 10:55:00,116.32,116.33,116.01,116.18,5890.0,107.8065,107.8158,107.5192,107.6768,5890.0
2020-09-17 11:00:00,116.19,116.71,116.18,116.66,6052.0,107.686,108.168,107.6768,108.1216,6052.0
2020-09-17 11:05:00,116.62,116.87,116.62,116.81,10105.0,108.0845,108.3163,108.0845,108.2606,10105.0
2020-09-17 11:10:00,116.81,116.84,116.62,116.73,7163.0,108.2606,108.2884,108.0845,108.1865,7163.0
2020-09-17 11:15:00,116.8,116.97,116.7,116.97,10621.0,108.2514,108.4089,108.1587,108.4089,10621.0
2020-09-17 11:20:00,116.97,117.08,116.93,117.08,7657.0,108.4089,108.5109,108.3719,108.5109,7657.0
2020-09-17 11:25:00,117.09,117.12,116.86,116.89,6409.0,108.5201,108.548,108.307,108.3348,6409.0
2020-09-17 11:30:00,116.9,117.06,116.89,117.06,8542.0,108.3441,108.4923,108.3348,108.4923,8542.0
2020-09-17 11:35:00,117.07,117.07,116.62,116.63,30726.0,108.5016,108.5016,108.0845,108.0938,30726.0
2020-09-17 11:40:00,116.65,116.79,116.34,116.78,94637.0,108.1124,108.2421,107.825,108.2328,94637.0
2020-09-17 11:45:00,116.71,116.79,116.49,116.54,10681.0,108.168,108.2421,107.9641,108.0104,10681.0
2020-09-17 11:50:00,116.52,116.61,116.26,116.3,20810.0,107.9919,108.0753,107.7509,107.788,20810.0
2020-09-17 11:55:00,116.32,116.49,116.2,116.37,18491.0,107.8065,107.9641,107.6953,107.8528,18491.0
2020-09-17 12:00:00,116.33,116.33,116.14,116.21,9784.0,107.8158,107.8158,107.6397,107.7046,9784.0
2020-09-17 12:05:00,116.19,116.23,116.05,116.06,8456.0,107.686,107.7231,107.5563,107.5655,8456.0
2020-09-17 12:10:00,116.07,116.09,115.72,115.88,23937.0,107.5748,107.5933,107.2504,107.3987,23937.0
2020-09-17 12:15:00,115.89,115.91,115.58,115.68,13293.0,107.408,107.4265,107.1207,107.2133,13293.0
2020-09-17 12:20:00,115.67,115.9,115.67,115.77,11604.0,107.2041,107.4172,107.2041,107.2968,11604.0
2020-09-17 12:25:00,115.76,116.02,115.61,115.89,14071.0,107.2875,107.5285,107.1485,107.408,14071.0
2020-09-17 12:30:00,115.89,116.23,115.88,116.1,5406.0,107.408,107.7231,107.3987,107.6026,5406.0
2020-09-17 12:35:00,116.11,116.13,116.02,116.06,18510.0,107.6119,107.6304,107.5285,107.5655,18510.0
2020-09-17 12:40:00,116.07,116.08,115.93,116.02,7282.0,107.5748,107.5841,107.445,107.5285,7282.0
2020-09-17 12:45:00,115.96,116.27,115.91,116.21,7252.0,107.4729,107.7602,107.4265,107.7046,7252.0
2020-09-17 12:50:00,116.21,116.39,116.08,116.3,7517.0,107.7046,107.8714,107.5841,107.788,7517.0
2020-09-17 12:55:00,116.29,116.53,116.29,116.37,11428.0,107.7787,108.0011,107.7787,107.8528,11428.0
2020-09-17 13:00:00,116.34,116.36,116.12,116.18,21176.0,107.825,107.8436,107.6211,107.6768,21176.0
2020-09-17 13:05:00,116.14,116.33,116.11,116.28,7959.0,107.6397,107.8158,107.6119,107.7694,7959.0
2020-09-17 13:10:00,116.31,116.36,116.24,116.3,9802.0,107.7972,107.8436,107.7324,107.788,9802.0
2020-09-17 13:15:00,116.31,116.45,116.19,116.41,8670.0,107.7972,107.927,107.686,107.8899,8670.0
2020-09-17 13:20:00,116.38,116.47,116.22,116.44,21329.0,107.8621,107.9455,107.7138,107.9177,21329.0
2020-09-17 13:25:00,116.44,116.54,116.39,116.43,5346.0,107.9177,108.0104,107.8714,107.9085,5346.0
2020-09-17 13:30:00,116.4,116.45,116.3,116.4,10293.0,107.8806,107.927,107.788,107.8806,10293.0
2020-09-17 13:35:00,116.4,116.41,116.31,116.34,7587.0,107.8806,107.8899,107.7972,107.825,7587.0
2020-09-17 13:40:00,116.34,116.5,116.24,116.5,3439.0,107.825,107.9733,107.7324,107.9733,3439.0
2020-09-17 13:45:00,116.48,116.49,116.23,116.4,5502.0,107.9548,107.9641,107.7231,107.8806,5502.0
2020-09-17 13:50:00,116.39,116.5,116.32,116.42,5393.0,107.8714,107.9733,107.8065,107.8992,5393.0
2020-09-17 13:55:00,116.44,116.55,116.42,116.53,6222.0,107.9177,108.0197,107.8992,108.0011,6222.0
2020-09-17 14:00:00,116.53,116.82,116.49,116.82,13330.0,108.0011,108.2699,107.9641,108.2699,13330.0
2020-09-17 14:05:00,116.78,116.82,116.66,116.69,10828.0,108.2328,108.2699,108.1216,108.1494,10828.0
2020-09-17 14:10:00,116.7,116.93,116.68,116.84,5649.0,108.1587,108.3719,108.1402,108.2884,5649.0
2020-09-17 14:15:00,116.84,117.03,116.84,116.87,7399.0,108.2884,108.4645,108.2884,108.3163,7399.0
2020-09-17 14:20:00,116.89,117.03,116.84,116.87,24953.0,108.3348,108.4645,108.2884,108.3163,24953.0
2020-09-17 14:25:00,116.85,116.92,116.68,116.68,8976.0,108.2977,108.3626,108.1402,108.1402,8976.0
2020-09-17 14:30:00,116.67,116.7,116.56,116.57,8861.0,108.1309,108.1587,108.0289,108.0382,8861.0
2020-09-17 14:35:00,116.54,116.59,116.32,116.5,9898.0,108.0104,108.0567,107.8065,107.9733,9898.0
2020-09-17 14:40:00,116.5,116.66,116.5,116.64,10082.0,107.9733,108.1216,107.9733,108.1031,10082.0
2020-09-17 14:45:00,116.6,116.75,116.59,116.69,8208.0,108.066,108.205,108.0567,108.1494,8208.0
2020-09-17 14:50:00,116.67,116.76,116.58,116.73,6580.0,108.1309,108.2143,108.0475,108.1865,6580.0
2020-09-17 14:55:00,116.72,116.85,116.59,116.62,9180.0,108.1772,108.2977,108.0567,108.0845,9180.0
2020-09-17 15:00:00,116.59,116.72,116.42,116.46,12474.0,108.0567,108.1772,107.8992,107.9363,12474.0
2020-09-17 15:05:00,116.43,116.43,116.27,116.38,7822.0,107.9085,107.9085,107.7602,107.8621,7822.0
2020-09-17 15:10:00,116.4,116.66,116.39,116.55,9216.0,107.8806,108.1216,107.8714,108.0197,9216.0
2020-09-17 15:15:00,116.51,116.54,116.33,116.33,11626.0,107.9826,108.0104,107.8158,107.8158,11626.0
2020-09-17 15:20:00,116.34,116.46,116.33,116.36,12763.0,107.825,107.9363,107.8158,107.8436,12763.0
2020-09-17 15:25:00,116.35,116.48,116.31,116.46,12147.0,107.8343,107.9548,107.7972,107.9363,12147.0
2020-09-17 15:30:00,116.43,116.86,116.37,116.81,20609.0,107.9085,108.307,107.8528,108.2606,20609.0
2020-09-17 15:35:00,116.81,117.05,116.8,117.05,25830.0,108.2606,108.4831,108.2514,108.4831,25830.0
2020-09-17 15:40:00,117.08,117.25,116.89,116.91,20062.0,108.5109,108.6684,108.3348,108.3533,20062.0
2020-09-17 15:45:00,116.93,116.96,116.64,116.91,21934.0,108.3719,108.3997,108.1031,108.3533,21934.0
2020-09-17 15:50:00,116.89,117.07,116.84,116.94,30495.0,108.3348,108.5016,108.2884,108.3811,30495.0
2020-09-17 15:55:00,116.89,117.11,116.77,116.94,63276.0,108.3348,108.5387,108.2236,108.3811,63276.0
2020-09-18 09:30:00,115.97,117.05,115.76,116.91,388407.0,107.4821,108.4831,107.2875,108.3533,388407.0
2020-09-18 09:35:00,116.91,117.08,116.65,116.77,21668.0,108.3533,108.5109,108.1124,108.2236,21668.0
2020-09-18 09:40:00,116.84,117.09,116.57,117.09,38070.0,108.2884,108.5201,108.0382,108.5201,38070.0
2020-09-18 09:45:00,117.14,117.19,116.77,116.99,28393.0,108.5665,108.6128,108.2236,108.4275,28393.0
2020-09-18 09:50:00,116.92,117.14,116.87,117.1,9226.0,108.3626,108.5665,108.3163,108.5294,9226.0
2020-09-18 09:55:00,117.06,117.25,116.98,117.11,12598.0,108.4923,108.6684,108.4182,108.5387,12598.0
2020-09-18 10:00:00,117.16,117.33,116.78,116.82,215736.0,108.585,108.7426,108.2328,108.2699,215736.0
2020-09-18 10:05:00,116.76,117.31,116.7,117.25,7693.0,108.2143,108.724,108.1587,108.6684,7693.0
2020-09-18 10:10:00,117.25,117.58,117.17,117.55,139120.0,108.6684,108.9743,108.5943,108.9465,139120.0
2020-09-18 10:15:00,117.55,117.74,117.53,117.73,10506.0,108.9465,109.1226,108.9279,109.1133,10506.0
2020-09-18 10:20:00,117.77,118.0,117.74,117.85,8053.0,109.1504,109.3635,109.1226,109.2245,8053.0
2020-09-18 10:25:00,117.88,118.09,117.88,118.06,10955.0,109.2523,109.447,109.2523,109.4192,10955.0
2020-09-18 10:30:00,118.08,118.08,117.74,117.92,15541.0,109.4377,109.4377,109.1226,109.2894,15541.0
2020-09-18 10:35:00,117.88,117.88,117.56,117.65,38116.0,109.2523,109.2523,108.9557,109.0392,38116.0
2020-09-18 10:40:00,117.65,118.14,117.65,118.08,9242.0,109.0392,109.4933,109.0392,109.4377,9242.0
2020-09-18 10:45:00,118.03,118.06,117.82,118.06,5831.0,109.3913,109.4192,109.1967,109.4192,5831.0
2020-09-18 10:50:00,118.0,118.07,117.77,117.78,5735.0,109.3635,109.4284,109.1504,109.1596,5735.0
2020-09-18 10:55:00,117.8,117.95,117.66,117.95,8389.0,109.1782,109.3172,109.0484,109.3172,8389.0
2020-09-18 11:00:00,117.94,118.25,117.83,118.2,7909.0,109.3079,109.5952,109.206,109.5489,7909.0
2020-09-18 11:05:00,118.3,118.3,118.03,118.1,4468.0,109.6416,109.6416,109.3913,109.4562,4468.0
2020-09-18 11:10:00,118.09,118.14,117.81,117.84,5832.0,109.447,109.4933,109.1875,109.2153,5832.0
2020-09-18 11:15:00,117.86,117.97,117.55,117.59,8901.0,109.2338,109.3357,108.9465,108.9836,8901.0
2020-09-18 11:20:00,117.6,117.8,117.6,117.75,8802.0,108.9928,109.1782,108.9928,109.1318,8802.0
2020-09-18 11:25:00,117.77,118.01,117.77,117.87,7030.0,109.1504,109.3728,109.1504,109.2431,7030.0
2020-09-18 11:30:00,117.92,118.13,117.86,117.86,6045.0,109.2894,109.484,109.2338,109.2338,6045.0
2020-09-18 11:35:00,117.89,118.18,117.89,118.18,5151.0,109.2616,109.5304,109.2616,109.5304,5151.0
2020-09-18 11:40:00,118.21,118.31,118.04,118.04,3625.0,109.5582,109.6509,109.4006,109.4006,3625.0
2020-09-18 11:45:00,118.06,118.42,118.04,118.3,6260.0,109.4192,109.7528,109.4006,109.6416,6260.0
2020-09-18 11:50:00,118.44,118.52,118.33,118.35,4933.0,109.7713,109.8455,109.6694,109.6879,4933.0
2020-09-18 11:55:00,118.37,118.5,118.35,118.5,4232.0,109.7065,109.827,109.6879,109.827,4232.0
2020-09-18 12:00:00,118.52,118.74,118.5,118.58,11999.0,109.8455,110.0494,109.827,109.9011,11999.0
2020-09-18 12:05:00,118.62,118.64,118.42,118.49,6895.0,109.9382,109.9567,109.7528,109.8177,6895.0
2020-09-18 12:10:00,118.46,118.69,118.44,118.65,7569.0,109.7899,110.003,109.7713,109.966,7569.0
2020-09-18 12:15:00,118.69,118.8,118.57,118.59,9175.0,110.003,110.105,109.8918,109.9104,9175.0
2020-09-18 12:20:00,118.61,118.62,118.32,118.39,7665.0,109.9289,109.9382,109.6601,109.725,7665.0
2020-09-18 12:25:00,118.39,118.56,118.38,118.45,4805.0,109.725,109.8826,109.7157,109.7806,4805.0
2020-09-18 12:30:00,118.46,118.46,118.1,118.12,7497.0,109.7899,109.7899,109.4562,109.4748,7497.0
2020-09-18 12:35:00,118.14,118.43,118.1,118.42,8040.0,109.4933,109.7621,109.4562,109.7528,8040.0
2020-09-18 12:40:00,118.31,118.45,118.23,118.31,10655.0,109.6509,109.7806,109.5767,109.6509,10655.0
2020-09-18 12:45:00,118.38,118.38,118.09,118.24,7149.0,109.7157,109.7157,109.447,109.586,7149.0
2020-09-18 12:50:00,118.26,118.26,117.96,118.02,5772.0,109.6045,109.6045,109.3265,109.3821,5772.0
2020-09-18 12:55:00,118.03,118.23,118.0,118.15,7907.0,109.3913,109.5767,109.3635,109.5026,7907.0
2020-09-18 13:00:00,118.2,118.2,117.95,118.11,13334.0,109.5489,109.5489,109.3172,109.4655,13334.0
2020-09-18 13:05:00,118.08,118.32,118.07,118.27,7997.0,109.4377,109.6601,109.4284,109.6138,7997.0
2020-09-18 13:10:00,118.2,118.37,118.2,118.28,6762.0,109.5489,109.7065,109.5489,109.6231,6762.0
2020-09-18 13:15:00,118.22,118.22,118.07,118.16,14556.0,109.5674,109.5674,109.4284,109.5118,14556.0
2020-09-18 13:20:00,118.18,118.19,118.08,118.08,12176.0,109.5304,109.5396,109.4377,109.4377,12176.0
2020-09-18 13:25:00,118.08,118.09,117.72,117.74,20235.0,109.4377,109.447,109.104,109.1226,20235.0
2020-09-18 13:30:00,117.75,117.76,117.25,117.64,16498.0,109.1318,109.1411,108.6684,109.0299,16498.0
2020-09-18 13:35:00,117.62,117.75,117.52,117.72,15589.0,109.0114,109.1318,108.9187,109.104,15589.0
2020-09-18 13:40:00,117.73,117.81,117.56,117.66,8810.0,109.1133,109.1875,108.9557,109.0484,8810.0
2020-09-18 13:45:00,117.67,117.83,117.65,117.69,8894.0,109.0577,109.206,109.0392,109.0762,8894.0
2020-09-18 13:50:00,117.68,117.78,117.63,117.78,11482.0,109.067,109.1596,109.0206,109.1596,11482.0
2020-09-18 13:55:00,117.77,117.97,117.7,117.95,14212.0,109.1504,109.3357,109.0855,109.3172,14212.0
2020-09-18 14:00:00,117.97,118.0,117.71,117.8,24268.0,109.3357,109.3635,109.0948,109.1782,24268.0
2020-09-18 14:05:00,117.77,117.9,117.76,117.83,9541.0,109.1504,109.2709,109.1411,109.206,9541.0
2020-09-18 14:10:00,117.83,117.86,117.72,117.77,12087.0,109.206,109.2338,109.104,109.1504,12087.0
2020-09-18 14:15:00,117.77,117.87,117.48,117.48,8361.0,109.1504,109.2431,108.8816,108.8816,8361.0
2020-09-18 14:20:00,117.49,117.8,117.48,117.67,16994.0,108.8909,109.1782,108.8816,109.0577,16994.0
2020-09-18 14:25:00,117.69,117.76,117.64,117.71,9714.0,109.0762,109.1411,109.0299,109.0948,9714.0
2020-09-18 14:30:00,117.7,117.71,117.49,117.51,10268.0,109.0855,109.0948,108.8909,108.9094,10268.0
2020-09-18 14:35:00,117.52,117.61,117.45,117.47,7361.0,108.9187,109.0021,108.8538,108.8723,7361.0
2020-09-18 14:40:00,117.46,117.62,117.36,117.45,14014.0,108.8631,109.0114,108.7704,108.8538,14014.0
2020-09-18 14:45:00,117.47,117.6,117.41,117.59,11882.0,108.8723,108.9928,108.8167,108.9836,11882.0
2020-09-18 14:50:00,117.59,117.61,117.43,117.43,17473.0,108.9836,109.0021,108.8353,108.8353,17473.0
2020-09-18 14:55:00,117.39,117.52,117.36,117.52,7573.0,108.7982,108.9187,108.7704,108.9187,7573.0
2020-09-18 15:00:00,117.54,117.59,117.47,117.59,11377.0,108.9372,108.9836,108.8723,108.9836,11377.0
2020-09-18 15:05:00,117.56,117.59,117.47,117.54,8345.0,108.9557,108.9836,108.8723,108.9372,8345.0
2020-09-18 15:10:00,117.58,117.66,117.44,117.5,8454.0,108.9743,109.0484,108.8445,108.9001,8454.0
2020-09-18 15:15:00,117.51,117.63,117.51,117.53,14165.0,108.9094,109.0206,108.9094,108.9279,14165.0
2020-09-18 15:20:00,117.54,117.59,117.49,117.54,24436.0,108.9372,108.9836,108.8909,108.9372,24436.0
2020-09-18 15:25:00,117.59,117.83,117.58,117.83,16371.0,108.9836,109.206,108.9743,109.206,16371.0
2020-09-18 15:30:00,117.83,117.9,117.52,117.7,14768.0,109.206,109.2709,108.9187,109.0855,14768.0
2020-09-18 15:35:00,117.67,117.86,117.63,117.8,14653.0,109.0577,109.2338,109.0206,109.1782,14653.0
2020-09-18 15:40:00,117.83,117.9,117.68,117.69,15899.0,109.206,109.2709,109.067,109.0762,15899.0
2020-09-18 15:45:00,117.69,117.88,117.63,117.75,21815.0,109.0762,109.2523,109.0206,109.1318,21815.0
2020-09-18 15:50:00,117.75,117.75,117.31,117.35,23958.0,109.1318,109.1318,108.724,108.7611,23958.0
2020-09-18 15:55:00,117.37,117.6,117.36,117.41,68202.0,108.7797,108.9928,108.7704,108.8167,68202.0
2020-09-21 09:30:00,115.0,115.69,114.42,114.43,31125.0,106.5831,107.2226,106.0456,106.0548,31125.0
2020-09-21 09:35:00,114.4,115.13,114.05,114.94,12657.0,106.027,106.7036,105.7026,106.5275,12657.0
2020-09-21 09:40:00,114.89,115.72,114.88,115.43,22778.0,106.4812,107.2504,106.4719,106.9816,22778.0
2020-09-21 09:45:00,115.38,115.94,115.08,115.42,17885.0,106.9353,107.4543,106.6573,106.9724,17885.0
2020-09-21 09:50:00,115.48,116.09,115.15,115.91,21640.0,107.028,107.5933,106.7221,107.4265,21640.0
2020-09-21 09:55:00,115.84,116.38,115.68,116.21,44857.0,107.3616,107.8621,107.2133,107.7046,44857.0
2020-09-21 10:00:00,116.2,116.37,115.56,116.1,44531.0,107.6953,107.8528,107.1021,107.6026,44531.0
2020-09-21 10:05:00,116.02,116.61,115.91,116.53,32224.0,107.5285,108.0753,107.4265,108.0011,32224.0
2020-09-21 10:10:00,116.54,116.71,116.39,116.7,37182.0,108.0104,108.168,107.8714,108.1587,37182.0
2020-09-21 10:15:00,116.6,116.71,115.86,115.86,45337.0,108.066,108.168,107.3802,107.3802,45337.0
2020-09-21 10:20:00,115.81,115.83,115.39,115.81,23663.0,107.3338,107.3524,106.9446,107.3338,23663.0
2020-09-21 10:25:00,115.82,115.95,115.57,115.93,16817.0,107.3431,107.4636,107.1114,107.445,16817.0
2020-09-21 10:30:00,115.94,115.95,115.7,115.77,10571.0,107.4543,107.4636,107.2319,107.2968,10571.0
2020-09-21 10:35:00,115.8,115.93,115.63,115.77,15783.0,107.3246,107.445,107.167,107.2968,15783.0
2020-09-21 10:40:00,115.75,115.89,115.58,115.86,15423.0,107.2782,107.408,107.1207,107.3802,15423.0
2020-09-21 10:45:00,115.85,115.91,115.71,115.81,12348.0,107.3709,107.4265,107.2412,107.3338,12348.0
2020-09-21 10:50:00,115.8,115.92,115.71,115.92,14971.0,107.3246,107.4358,107.2412,107.4358,14971.0
2020-09-21 10:55:00,115.89,115.92,115.73,115.8,27913.0,107.408,107.4358,107.2597,107.3246,27913.0
2020-09-21 11:00:00,115.78,115.86,115.56,115.69,25965.0,107.306,107.3802,107.1021,107.2226,25965.0
2020-09-21 11:05:00,115.65,115.69,115.16,115.28,24122.0,107.1855,107.2226,106.7314,106.8426,24122.0
2020-09-21 11:10:00,115.3,115.34,115.08,115.11,40803.0,106.8612,106.8982,106.6573,106.6851,40803.0
2020-09-21 11:15:00,115.08,115.08,114.83,114.94,27362.0,106.6573,106.6573,106.4256,106.5275,27362.0
2020-09-21 11:20:00,114.94,114.94,114.44,114.48,8441.0,106.5275,106.5275,106.0641,106.1012,8441.0
2020-09-21 11:25:00,114.5,114.5,114.32,114.38,9905.0,106.1197,106.1197,105.9529,106.0085,9905.0
2020-09-21 11:30:00,114.36,114.54,114.19,114.25,14731.0,105.99,106.1568,105.8324,105.888,14731.0
2020-09-21 11:35:00,114.31,114.32,114.06,114.1,8223.0,105.9436,105.9529,105.7119,105.749,8223.0
2020-09-21 11:40:00,114.11,114.23,113.93,113.94,9775.0,105.7583,105.8695,105.5914,105.6007,9775.0
2020-09-21 11:45:00,114.06,114.53,114.06,114.28,22479.0,105.7119,106.1475,105.7119,105.9158,22479.0
2020-09-21 11:50:00,114.28,114.37,114.18,114.24,6981.0,105.9158,105.9992,105.8231,105.8787,6981.0
2020-09-21 11:55:00,114.22,114.34,114.1,114.24,10000.0,105.8602,105.9714,105.749,105.8787,10000.0
2020-09-21 12:00:00,114.21,114.52,114.18,114.49,10801.0,105.8509,106.1382,105.8231,106.1104,10801.0
2020-09-21 12:05:00,114.47,114.47,114.2,114.21,15443.0,106.0919,106.0919,105.8417,105.8509,15443.0
2020-09-21 12:10:00,114.16,114.23,114.06,114.18,10799.0,105.8046,105.8695,105.7119,105.8231,10799.0
2020-09-21 12:15:00,114.17,114.31,114.06,114.23,8300.0,105.8139,105.9436,105.7119,105.8695,8300.0
2020-09-21 12:20:00,114.31,114.45,114.23,114.4,9100.0,105.9436,106.0734,105.8695,106.027,9100.0
2020-09-21 12:25:00,114.38,114.5,114.28,114.3,10428.0,106.0085,106.1197,105.9158,105.9343,10428.0
2020-09-21 12:30:00,114.27,114.27,113.82,113.94,24332.0,105.9065,105.9065,105.4895,105.6007,24332.0
2020-09-21 12:35:00,113.94,114.03,113.74,113.96,28738.0,105.6007,105.6841,105.4153,105.6192,28738.0
2020-09-21 12:40:00,113.98,114.31,113.96,114.19,7692.0,105.6378,105.9436,105.6192,105.8324,7692.0
2020-09-21 12:45:00,114.2,114.2,113.92,114.02,6311.0,105.8417,105.8417,105.5822,105.6748,6311.0
2020-09-21 12:50:00,113.94,113.98,113.73,113.8,5828.0,105.6007,105.6378,105.4061,105.4709,5828.0
2020-09-21 12:55:00,113.84,113.84,113.67,113.8,3374.0,105.508,105.508,105.3505,105.4709,3374.0
2020-09-21 13:00:00,113.8,113.86,113.62,113.81,6339.0,105.4709,105.5266,105.3041,105.4802,6339.0
2020-09-21 13:05:00,113.78,113.81,113.59,113.63,4910.0,105.4524,105.4802,105.2763,105.3134,4910.0
2020-09-21 13:10:00,113.66,113.8,113.64,113.8,4530.0,105.3412,105.4709,105.3227,105.4709,4530.0
2020-09-21 13:15:00,113.84,113.85,113.64,113.7,8198.0,105.508,105.5173,105.3227,105.3783,8198.0
2020-09-21 13:20:00,113.74,113.82,113.66,113.8,5415.0,105.4153,105.4895,105.3412,105.4709,5415.0
2020-09-21 13:25:00,113.76,113.89,113.72,113.89,7965.0,105.4339,105.5544,105.3968,105.5544,7965.0
2020-09-21 13:30:00,113.82,114.02,113.73,114.01,11990.0,105.4895,105.6748,105.4061,105.6656,11990.0
2020-09-21 13:35:00,113.89,113.97,113.86,113.96,3952.0,105.5544,105.6285,105.5266,105.6192,3952.0
2020-09-21 13:40:00,114.03,114.08,113.95,113.98,9986.0,105.6841,105.7305,105.61,105.6378,9986.0
2020-09-21 13:45:00,113.97,114.23,113.94,114.14,8953.0,105.6285,105.8695,105.6007,105.7861,8953.0
2020-09-21 13:50:00,114.11,114.23,114.06,114.09,8465.0,105.7583,105.8695,105.7119,105.7397,8465.0
2020-09-21 13:55:00,114.09,114.22,113.99,114.19,8606.0,105.7397,105.8602,105.647,105.8324,8606.0
2020-09-21 14:00:00,114.17,114.17,113.9,113.98,6320.0,105.8139,105.8139,105.5636,105.6378,6320.0
2020-09-21 14:05:00,113.93,113.99,113.82,113.91,10312.0,105.5914,105.647,105.4895,105.5729,10312.0
2020-09-21 14:10:00,113.88,113.95,113.79,113.87,5193.0,105.5451,105.61,105.4617,105.5358,5193.0
2020-09-21 14:15:00,113.92,114.09,113.82,113.94,5700.0,105.5822,105.7397,105.4895,105.6007,5700.0
2020-09-21 14:20:00,113.99,114.34,113.98,114.34,6546.0,105.647,105.9714,105.6378,105.9714,6546.0
2020-09-21 14:25:00,114.3,114.54,114.3,114.36,24882.0,105.9343,106.1568,105.9343,105.99,24882.0
2020-09-21 14:30:00,114.34,114.34,114.14,114.29,9730.0,105.9714,105.9714,105.7861,105.9251,9730.0
2020-09-21 14:35:00,114.26,114.45,114.23,114.34,11478.0,105.8973,106.0734,105.8695,105.9714,11478.0
2020-09-21 14:40:00,114.4,114.45,114.3,114.42,12664.0,106.027,106.0734,105.9343,106.0456,12664.0
2020-09-21 14:45:00,114.43,114.61,114.33,114.54,11597.0,106.0548,106.2217,105.9622,106.1568,11597.0
2020-09-21 14:50:00,114.51,114.67,114.42,114.45,9934.0,106.129,106.2773,106.0456,106.0734,9934.0
2020-09-21 14:55:00,114.48,114.7,114.48,114.64,6554.0,106.1012,106.3051,106.1012,106.2495,6554.0
2020-09-21 15:00:00,114.55,114.81,114.49,114.81,7742.0,106.1661,106.407,106.1104,106.407,7742.0
2020-09-21 15:05:00,114.8,114.81,114.65,114.75,9870.0,106.3978,106.407,106.2587,106.3514,9870.0
2020-09-21 15:10:00,114.83,115.31,114.81,115.31,21431.0,106.4256,106.8704,106.407,106.8704,21431.0
2020-09-21 15:15:00,115.3,115.47,115.19,115.33,21869.0,106.8612,107.0187,106.7592,106.889,21869.0
2020-09-21 15:20:00,115.35,115.67,115.29,115.63,11411.0,106.9075,107.2041,106.8519,107.167,11411.0
2020-09-21 15:25:00,115.62,115.62,115.35,115.42,22578.0,107.1577,107.1577,106.9075,106.9724,22578.0
2020-09-21 15:30:00,115.51,115.57,115.27,115.37,13635.0,107.0558,107.1114,106.8334,106.926,13635.0
2020-09-21 15:35:00,115.36,115.68,115.36,115.47,12348.0,106.9168,107.2133,106.9168,107.0187,12348.0
2020-09-21 15:40:00,115.52,115.58,115.27,115.4,16362.0,107.0651,107.1207,106.8334,106.9538,16362.0
2020-09-21 15:45:00,115.42,116.0,115.25,115.27,58646.0,106.9724,107.5099,106.8148,106.8334,58646.0
2020-09-21 15:50:00,115.25,115.64,115.22,115.55,29283.0,106.8148,107.1763,106.787,107.0929,29283.0
2020-09-21 15:55:00,115.5,116.07,115.5,116.02,88838.0,107.0465,107.5748,107.0465,107.5285,88838.0
2020-09-22 09:30:00,115.35,116.61,115.35,116.29,24860.0,106.9075,108.0753,106.9075,107.7787,24860.0
2020-09-22 09:35:00,116.36,117.58,116.27,117.46,7546.0,107.8436,108.9743,107.7602,108.8631,7546.0
2020-09-22 09:40:00,117.64,118.32,117.5,117.89,24887.0,109.0299,109.6601,108.9001,109.2616,24887.0
2020-09-22 09:45:00,117.82,118.18,116.97,116.98,14122.0,109.1967,109.5304,108.4089,108.4182,14122.0
2020-09-22 09:50:00,116.91,117.13,116.74,117.0,10286.0,108.3533,108.5572,108.1958,108.4367,10286.0
2020-09-22 09:55:00,117.0,117.14,116.35,116.35,11820.0,108.4367,108.5665,107.8343,107.8343,11820.0
2020-09-22 10:00:00,116.38,117.02,116.3,116.84,14533.0,107.8621,108.4553,107.788,108.2884,14533.0
2020-09-22 10:05:00,116.83,117.22,116.72,117.15,12213.0,108.2792,108.6406,108.1772,108.5758,12213.0
2020-09-22 10:10:00,117.05,117.19,116.93,117.06,17994.0,108.4831,108.6128,108.3719,108.4923,17994.0
2020-09-22 10:15:00,117.08,117.4,117.03,117.37,26604.0,108.5109,108.8075,108.4645,108.7797,26604.0
2020-09-22 10:20:00,117.35,117.43,117.13,117.16,8034.0,108.7611,108.8353,108.5572,108.585,8034.0
2020-09-22 10:25:00,117.12,117.13,116.74,116.87,7233.0,108.548,108.5572,108.1958,108.3163,7233.0
2020-09-22 10:30:00,116.88,117.01,116.76,116.86,9210.0,108.3255,108.446,108.2143,108.307,9210.0
2020-09-22 10:35:00,116.88,116.96,116.78,116.81,12632.0,108.3255,108.3997,108.2328,108.2606,12632.0
2020-09-22 10:40:00,116.81,116.84,116.52,116.65,9805.0,108.2606,108.2884,107.9919,108.1124,9805.0
2020-09-22 10:45:00,116.61,116.65,116.3,116.43,8388.0,108.0753,108.1124,107.788,107.9085,8388.0
2020-09-22 10:50:00,116.41,116.48,116.31,116.31,6458.0,107.8899,107.9548,107.7972,107.7972,6458.0
2020-09-22 10:55:00,116.35,116.37,115.84,115.84,6293.0,107.8343,107.8528,107.3616,107.3616,6293.0
2020-09-22 11:00:00,115.78,115.84,115.65,115.71,7552.0,107.306,107.3616,107.1855,107.2412,7552.0
2020-09-22 11:05:00,115.77,115.88,115.61,115.65,6181.0,107.2968,107.3987,107.1485,107.1855,6181.0
2020-09-22 11:10:00,115.69,115.83,115.58,115.67,5908.0,107.2226,107.3524,107.1207,107.2041,5908.0
2020-09-22 11:15:00,115.62,116.03,115.6,115.93,11567.0,107.1577,107.5377,107.1392,107.445,11567.0
2020-09-22 11:20:00,115.96,115.96,115.72,115.84,9531.0,107.4729,107.4729,107.2504,107.3616,9531.0
2020-09-22 11:25:00,115.75,115.8,115.53,115.6,9416.0,107.2782,107.3246,107.0743,107.1392,9416.0
2020-09-22 11:30:00,115.6,115.6,115.38,115.38,9926.0,107.1392,107.1392,106.9353,106.9353,9926.0
2020-09-22 11:35:00,115.38,115.43,115.28,115.3,8953.0,106.9353,106.9816,106.8426,106.8612,8953.0
2020-09-22 11:40:00,115.31,115.71,115.27,115.52,16523.0,106.8704,107.2412,106.8334,107.0651,16523.0
2020-09-22 11:45:00,115.52,115.93,115.52,115.75,20452.0,107.0651,107.445,107.0651,107.2782,20452.0
2020-09-22 11:50:00,115.77,115.81,115.69,115.76,8522.0,107.2968,107.3338,107.2226,107.2875,8522.0
2020-09-22 11:55:00,115.79,115.93,115.72,115.89,31976.0,107.3153,107.445,107.2504,107.408,31976.0
2020-09-22 12:00:00,115.87,116.09,115.86,115.98,14485.0,107.3894,107.5933,107.3802,107.4914,14485.0
2020-09-22 12:05:00,115.98,116.08,115.93,116.08,24523.0,107.4914,107.5841,107.445,107.5841,24523.0
2020-09-22 12:10:00,116.05,116.12,116.0,116.0,24046.0,107.5563,107.6211,107.5099,107.5099,24046.0
2020-09-22 12:15:00,116.01,116.01,115.7,115.78,6208.0,107.5192,107.5192,107.2319,107.306,6208.0
2020-09-22 12:20:00,115.79,115.8,115.71,115.75,10540.0,107.3153,107.3246,107.2412,107.2782,10540.0
2020-09-22 12:25:00,115.76,115.81,115.66,115.66,7625.0,107.2875,107.3338,107.1948,107.1948,7625.0
2020-09-22 12:30:00,115.7,115.71,115.51,115.51,6926.0,107.2319,107.2412,107.0558,107.0558,6926.0
2020-09-22 12:35:00,115.55,115.55,115.41,115.5,6797.0,107.0929,107.0929,106.9631,107.0465,6797.0
2020-09-22 12:40:00,115.49,115.64,115.49,115.63,3071.0,107.0373,107.1763,107.0373,107.167,3071.0
2020-09-22 12:45:00,115.68,115.69,115.54,115.64,4171.0,107.2133,107.2226,107.0836,107.1763,4171.0
2020-09-22 12:50:00,115.59,115.64,115.34,115.37,16503.0,107.1299,107.1763,106.8982,106.926,16503.0
2020-09-22 12:55:00,115.36,115.36,115.09,115.09,10057.0,106.9168,106.9168,106.6665,106.6665,10057.0
2020-09-22 13:00:00,115.12,115.2,115.0,115.0,12582.0,106.6943,106.7685,106.5831,106.5831,12582.0
2020-09-22 13:05:00,114.98,115.06,114.96,115.05,4429.0,106.5646,106.6387,106.546,106.6295,4429.0
2020-09-22 13:10:00,115.03,115.19,115.02,115.13,8922.0,106.6109,106.7592,106.6017,106.7036,8922.0
2020-09-22 13:15:00,115.12,115.31,115.12,115.31,17638.0,106.6943,106.8704,106.6943,106.8704,17638.0
2020-09-22 13:20:00,115.3,115.44,115.29,115.4,17162.0,106.8612,106.9909,106.8519,106.9538,17162.0
2020-09-22 13:25:00,115.42,115.76,115.42,115.72,13343.0,106.9724,107.2875,106.9724,107.2504,13343.0
2020-09-22 13:30:00,115.73,115.94,115.72,115.81,11063.0,107.2597,107.4543,107.2504,107.3338,11063.0
2020-09-22 13:35:00,115.81,115.91,115.75,115.89,8439.0,107.3338,107.4265,107.2782,107.408,8439.0
2020-09-22 13:40:00,115.86,115.93,115.76,115.92,5326.0,107.3802,107.445,107.2875,107.4358,5326.0
2020-09-22 13:45:00,115.9,116.08,115.9,116.08,6191.0,107.4172,107.5841,107.4172,107.5841,6191.0
2020-09-22 13:50:00,116.05,116.06,115.9,115.97,6682.0,107.5563,107.5655,107.4172,107.4821,6682.0
2020-09-22 13:55:00,115.94,116.12,115.91,116.01,6440.0,107.4543,107.6211,107.4265,107.5192,6440.0
2020-09-22 14:00:00,116.06,116.3,116.06,116.17,8412.0,107.5655,107.788,107.5655,107.6675,8412.0
2020-09-22 14:05:00,116.22,116.27,116.1,116.15,10634.0,107.7138,107.7602,107.6026,107.6489,10634.0
2020-09-22 14:10:00,116.12,116.17,116.06,116.12,10861.0,107.6211,107.6675,107.5655,107.6211,10861.0
2020-09-22 14:15:00,116.1,116.11,115.98,116.09,7058.0,107.6026,107.6119,107.4914,107.5933,7058.0
2020-09-22 14:20:00,116.07,116.09,115.86,115.93,8516.0,107.5748,107.5933,107.3802,107.445,8516.0
2020-09-22 14:25:00,115.94,116.05,115.88,115.9,5036.0,107.4543,107.5563,107.3987,107.4172,5036.0
2020-09-22 14:30:00,115.9,116.09,115.89,116.03,10453.0,107.4172,107.5933,107.408,107.5377,10453.0
2020-09-22 14:35:00,116.02,116.14,116.0,116.05,10487.0,107.5285,107.6397,107.5099,107.5563,10487.0
2020-09-22 14:40:00,116.03,116.14,116.01,116.04,6519.0,107.5377,107.6397,107.5192,107.547,6519.0
2020-09-22 14:45:00,116.05,116.06,115.98,116.0,8361.0,107.5563,107.5655,107.4914,107.5099,8361.0
2020-09-22 14:50:00,115.99,116.03,115.96,116.02,7734.0,107.5007,107.5377,107.4729,107.5285,7734.0
2020-09-22 14:55:00,116.0,116.02,115.8,115.83,11193.0,107.5099,107.5285,107.3246,107.3524,11193.0
2020-09-22 15:00:00,115.83,115.85,115.66,115.75,13046.0,107.3524,107.3709,107.1948,107.2782,13046.0
2020-09-22 15:05:00,115.76,115.9,115.72,115.79,10059.0,107.2875,107.4172,107.2504,107.3153,10059.0
2020-09-22 15:10:00,115.8,115.82,115.68,115.77,8117.0,107.3246,107.3431,107.2133,107.2968,8117.0
2020-09-22 15:15:00,115.73,115.98,115.7,115.95,11212.0,107.2597,107.4914,107.2319,107.4636,11212.0
2020-09-22 15:20:00,115.95,115.98,115.81,115.91,17344.0,107.4636,107.4914,107.3338,107.4265,17344.0
2020-09-22 15:25:00,115.88,116.09,115.87,116.07,15313.0,107.3987,107.5933,107.3894,107.5748,15313.0
2020-09-22 15:30:00,116.07,116.08,115.9,115.95,36111.0,107.5748,107.5841,107.4172,107.4636,36111.0
2020-09-22 15:35:00,115.95,116.21,115.94,116.2,21050.0,107.4636,107.7046,107.4543,107.6953,21050.0
2020-09-22 15:40:00,116.19,116.42,116.19,116.42,20328.0,107.686,107.8992,107.686,107.8992,20328.0
2020-09-22 15:45:00,116.42,116.47,116.25,116.39,22599.0,107.8992,107.9455,107.7416,107.8714,22599.0
2020-09-22 15:50:00,116.38,116.38,115.96,116.04,38020.0,107.8621,107.8621,107.4729,107.547,38020.0
2020-09-22 15:55:00,116.02,116.24,115.99,116.05,75583.0,107.5285,107.7324,107.5007,107.5563,75583.0
2020-09-23 09:30:00,116.56,117.27,116.33,117.13,23735.0,108.0289,108.687,107.8158,108.5572,23735.0
2020-09-23 09:35:00,117.13,117.5,117.03,117.29,10053.0,108.5572,108.9001,108.4645,108.7055,10053.0
2020-09-23 09:40:00,117.52,117.64,116.78,117.13,14958.0,108.9187,109.0299,108.2328,108.5572,14958.0
2020-09-23 09:45:00,117.19,117.89,117.11,117.51,55682.0,108.6128,109.2616,108.5387,108.9094,55682.0
2020-09-23 09:50:00,117.59,117.6,117.0,117.18,9652.0,108.9836,108.9928,108.4367,108.6036,9652.0
2020-09-23 09:55:00,117.18,117.31,117.01,117.23,6127.0,108.6036,108.724,108.446,108.6499,6127.0
2020-09-23 10:00:00,117.11,117.14,116.63,116.93,15328.0,108.5387,108.5665,108.0938,108.3719,15328.0
2020-09-23 10:05:00,116.94,117.17,116.76,117.02,7236.0,108.3811,108.5943,108.2143,108.4553,7236.0
2020-09-23 10:10:00,117.03,117.07,116.66,116.76,8579.0,108.4645,108.5016,108.1216,108.2143,8579.0
2020-09-23 10:15:00,116.88,117.34,116.82,117.2,18111.0,108.3255,108.7519,108.2699,108.6221,18111.0
2020-09-23 10:20:00,117.24,117.5,117.16,117.24,10338.0,108.6592,108.9001,108.585,108.6592,10338.0
2020-09-23 10:25:00,117.24,117.33,116.96,117.02,6358.0,108.6592,108.7426,108.3997,108.4553,6358.0
2020-09-23 10:30:00,117.06,117.35,116.95,117.01,8625.0,108.4923,108.7611,108.3904,108.446,8625.0
2020-09-23 10:35:00,117.04,117.07,116.81,117.05,27790.0,108.4738,108.5016,108.2606,108.4831,27790.0
2020-09-23 10:40:00,117.1,117.35,117.01,117.27,7104.0,108.5294,108.7611,108.446,108.687,7104.0
2020-09-23 10:45:00,117.24,117.35,117.2,117.34,5251.0,108.6592,108.7611,108.6221,108.7519,5251.0
2020-09-23 10:50:00,117.35,117.35,117.12,117.29,15925.0,108.7611,108.7611,108.548,108.7055,15925.0
2020-09-23 10:55:00,117.29,117.57,117.22,117.25,7259.0,108.7055,108.965,108.6406,108.6684,7259.0
2020-09-23 11:00:00,117.27,117.34,117.14,117.25,10446.0,108.687,108.7519,108.5665,108.6684,10446.0
2020-09-23 11:05:00,117.33,117.49,117.06,117.11,6121.0,108.7426,108.8909,108.4923,108.5387,6121.0
2020-09-23 11:10:00,117.13,117.13,116.7,116.85,14167.0,108.5572,108.5572,108.1587,108.2977,14167.0
2020-09-23 11:15:00,116.85,116.85,116.44,116.62,8643.0,108.2977,108.2977,107.9177,108.0845,8643.0
2020-09-23 11:20:00,116.61,116.61,116.33,116.41,6372.0,108.0753,108.0753,107.8158,107.8899,6372.0
2020-09-23 11:25:00,116.42,116.42,116.15,116.23,16033.0,107.8992,107.8992,107.6489,107.7231,16033.0
2020-09-23 11:30:00,116.22,116.25,116.05,116.17,5555.0,107.7138,107.7416,107.5563,107.6675,5555.0
2020-09-23 11:35:00,116.21,116.43,116.21,116.33,9669.0,107.7046,107.9085,107.7046,107.8158,9669.0
2020-09-23 11:40:00,116.34,116.59,116.33,116.56,4471.0,107.825,108.0567,107.8158,108.0289,4471.0
2020-09-23 11:45:00,116.5,116.52,116.24,116.28,4795.0,107.9733,107.9919,107.7324,107.7694,4795.0
2020-09-23 11:50:00,116.24,116.24,116.06,116.12,7714.0,107.7324,107.7324,107.5655,107.6211,7714.0
2020-09-23 11:55:00,116.11,116.25,116.05,116.16,8456.0,107.6119,107.7416,107.5563,107.6582,8456.0
2020-09-23 12:00:00,116.14,116.36,116.08,116.13,6517.0,107.6397,107.8436,107.5841,107.6304,6517.0
2020-09-23 12:05:00,116.12,116.26,116.05,116.18,5902.0,107.6211,107.7509,107.5563,107.6768,5902.0
2020-09-23 12:10:00,116.2,116.27,116.08,116.08,4679.0,107.6953,107.7602,107.5841,107.5841,4679.0
2020-09-23 12:15:00,116.08,116.19,116.01,116.08,3949.0,107.5841,107.686,107.5192,107.5841,3949.0
2020-09-23 12:20:00,116.06,116.13,115.93,116.01,7842.0,107.5655,107.6304,107.445,107.5192,7842.0
2020-09-23 12:25:00,116.02,116.15,116.0,116.12,4624.0,107.5285,107.6489,107.5099,107.6211,4624.0
2020-09-23 12:30:00,116.1,116.16,116.02,116.11,3928.0,107.6026,107.6582,107.5285,107.6119,3928.0
2020-09-23 12:35:00,116.07,116.28,116.07,116.23,5351.0,107.5748,107.7694,107.5748,107.7231,5351.0
2020-09-23 12:40:00,116.3,116.36,116.16,116.22,6805.0,107.788,107.8436,107.6582,107.7138,6805.0
2020-09-23 12:45:00,116.2,116.28,116.03,116.07,9157.0,107.6953,107.7694,107.5377,107.5748,9157.0
2020-09-23 12:50:00,115.98,116.05,115.95,115.99,2403.0,107.4914,107.5563,107.4636,107.5007,2403.0
2020-09-23 12:55:00,116.01,116.29,115.98,116.29,11443.0,107.5192,107.7787,107.4914,107.7787,11443.0
2020-09-23 13:00:00,116.26,116.28,116.0,116.02,4409.0,107.7509,107.7694,107.5099,107.5285,4409.0
2020-09-23 13:05:00,115.96,116.05,115.86,115.86,6526.0,107.4729,107.5563,107.3802,107.3802,6526.0
2020-09-23 13:10:00,115.87,115.87,115.71,115.86,6185.0,107.3894,107.3894,107.2412,107.3802,6185.0
2020-09-23 13:15:00,115.87,116.23,115.8,116.21,7515.0,107.3894,107.7231,107.3246,107.7046,7515.0
2020-09-23 13:20:00,116.19,116.22,116.07,116.11,7338.0,107.686,107.7138,107.5748,107.6119,7338.0
2020-09-23 13:25:00,116.12,116.12,115.85,115.86,6408.0,107.6211,107.6211,107.3709,107.3802,6408.0
2020-09-23 13:30:00,115.86,116.0,115.84,115.92,9056.0,107.3802,107.5099,107.3616,107.4358,9056.0
2020-09-23 13:35:00,115.9,116.03,115.87,115.96,9231.0,107.4172,107.5377,107.3894,107.4729,9231.0
2020-09-23 13:40:00,115.97,115.99,115.72,115.72,7412.0,107.4821,107.5007,107.2504,107.2504,7412.0
2020-09-23 13:45:00,115.67,115.71,115.46,115.53,10872.0,107.2041,107.2412,107.0094,107.0743,10872.0
2020-09-23 13:50:00,115.45,115.51,115.22,115.31,10793.0,107.0002,107.0558,106.787,106.8704,10793.0
2020-09-23 13:55:00,115.37,115.48,115.27,115.44,4000.0,106.926,107.028,106.8334,106.9909,4000.0
2020-09-23 14:00:00,115.44,115.44,115.2,115.3,4987.0,106.9909,106.9909,106.7685,106.8612,4987.0
2020-09-23 14:05:00,115.29,115.37,115.1,115.11,10417.0,106.8519,106.926,106.6758,106.6851,10417.0
2020-09-23 14:10:00,115.11,115.25,115.07,115.25,11013.0,106.6851,106.8148,106.648,106.8148,11013.0
2020-09-23 14:15:00,115.26,115.26,114.59,114.64,27866.0,106.8241,106.8241,106.2031,106.2495,27866.0
2020-09-23 14:20:00,114.64,114.77,114.59,114.71,11837.0,106.2495,106.37,106.2031,106.3143,11837.0
2020-09-23 14:25:00,114.69,114.94,114.69,114.8,14090.0,106.2958,106.5275,106.2958,106.3978,14090.0
2020-09-23 14:30:00,114.82,114.92,114.73,114.91,11578.0,106.4163,106.509,106.3329,106.4997,11578.0
2020-09-23 14:35:00,114.82,114.85,114.66,114.82,6951.0,106.4163,106.4441,106.268,106.4163,6951.0
2020-09-23 14:40:00,114.78,114.83,114.61,114.79,13308.0,106.3792,106.4256,106.2217,106.3885,13308.0
2020-09-23 14:45:00,114.84,114.84,114.56,114.8,7560.0,106.4348,106.4348,106.1753,106.3978,7560.0
2020-09-23 14:50:00,114.8,114.85,114.51,114.56,11064.0,106.3978,106.4441,106.129,106.1753,11064.0
2020-09-23 14:55:00,114.49,114.57,114.21,114.25,11245.0,106.1104,106.1846,105.8509,105.888,11245.0
2020-09-23 15:00:00,114.28,114.41,114.03,114.06,11927.0,105.9158,106.0363,105.6841,105.7119,11927.0
2020-09-23 15:05:00,114.08,114.32,114.0,114.14,11515.0,105.7305,105.9529,105.6563,105.7861,11515.0
2020-09-23 15:10:00,114.13,114.32,113.99,113.99,20191.0,105.7768,105.9529,105.647,105.647,20191.0
2020-09-23 15:15:00,113.97,114.03,113.64,113.98,36801.0,105.6285,105.6841,105.3227,105.6378,36801.0
2020-09-23 15:20:00,113.84,114.03,113.78,113.96,16430.0,105.508,105.6841,105.4524,105.6192,16430.0
2020-09-23 15:25:00,113.96,114.36,113.92,114.36,34225.0,105.6192,105.99,105.5822,105.99,34225.0
2020-09-23 15:30:00,114.29,114.39,114.08,114.15,17653.0,105.9251,106.0178,105.7305,105.7953,17653.0
2020-09-23 15:35:00,114.16,114.2,113.97,114.08,25396.0,105.8046,105.8417,105.6285,105.7305,25396.0
2020-09-23 15:40:00,114.19,114.35,114.03,114.26,20631.0,105.8324,105.9807,105.6841,105.8973,20631.0
2020-09-23 15:45:00,114.22,114.29,113.98,114.08,40130.0,105.8602,105.9251,105.6378,105.7305,40130.0
2020-09-23 15:50:00,114.11,114.16,113.83,114.1,45098.0,105.7583,105.8046,105.4987,105.749,45098.0
2020-09-23 15:55:00,114.1,114.23,113.82,113.86,86129.0,105.749,105.8695,105.4895,105.5266,86129.0
2020-09-24 09:30:00,114.14,114.2,112.96,113.12,20398.0,105.7861,105.8417,104.6924,104.8407,20398.0
2020-09-24 09:35:00,113.06,113.5,112.74,112.76,21407.0,104.7851,105.1929,104.4885,104.5071,21407.0
2020-09-24 09:40:00,112.72,112.88,112.36,112.44,28122.0,104.47,104.6183,104.1363,104.2105,28122.0
2020-09-24 09:45:00,112.43,113.42,112.24,113.01,17021.0,104.2012,105.1188,104.0251,104.7388,17021.0
2020-09-24 09:50:00,112.99,113.24,112.81,113.13,19978.0,104.7202,104.9519,104.5534,104.85,19978.0
2020-09-24 09:55:00,113.2,113.34,112.85,112.87,26826.0,104.9149,105.0446,104.5905,104.609,26826.0
2020-09-24 10:00:00,112.94,113.4,112.91,113.27,38332.0,104.6739,105.1002,104.6461,104.9797,38332.0
2020-09-24 10:05:00,113.39,114.11,113.39,114.11,11369.0,105.091,105.7583,105.091,105.7583,11369.0
2020-09-24 10:10:00,114.12,114.16,113.89,113.93,6772.0,105.7675,105.8046,105.5544,105.5914,6772.0
2020-09-24 10:15:00,114.14,114.21,113.87,113.92,3950.0,105.7861,105.8509,105.5358,105.5822,3950.0
2020-09-24 10:20:00,113.87,113.99,113.82,113.84,6948.0,105.5358,105.647,105.4895,105.508,6948.0
2020-09-24 10:25:00,113.71,113.86,113.6,113.6,10948.0,105.3875,105.5266,105.2856,105.2856,10948.0
2020-09-24 10:30:00,113.57,113.59,113.2,113.2,6730.0,105.2578,105.2763,104.9149,104.9149,6730.0
2020-09-24 10:35:00,113.19,113.49,113.1,113.31,17643.0,104.9056,105.1836,104.8222,105.0168,17643.0
2020-09-24 10:40:00,113.36,113.64,113.27,113.44,13521.0,105.0631,105.3227,104.9797,105.1373,13521.0
2020-09-24 10:45:00,113.48,113.81,113.44,113.5,8165.0,105.1744,105.4802,105.1373,105.1929,8165.0
2020-09-24 10:50:00,113.49,113.75,113.35,113.64,11214.0,105.1836,105.4246,105.0539,105.3227,11214.0
2020-09-24 10:55:00,113.59,113.66,113.41,113.64,14396.0,105.2763,105.3412,105.1095,105.3227,14396.0
2020-09-24 11:00:00,113.57,113.8,113.57,113.68,22348.0,105.2578,105.4709,105.2578,105.3597,22348.0
2020-09-24 11:05:00,113.71,113.74,113.37,113.41,13367.0,105.3875,105.4153,105.0724,105.1095,13367.0
2020-09-24 11:10:00,113.39,113.42,113.14,113.41,15467.0,105.091,105.1188,104.8593,105.1095,15467.0
2020-09-24 11:15:00,113.42,113.42,112.86,112.89,6974.0,105.1188,105.1188,104.5997,104.6275,6974.0
2020-09-24 11:20:00,112.87,113.09,112.8,113.06,19073.0,104.609,104.8129,104.5441,104.7851,19073.0
2020-09-24 11:25:00,113.03,113.33,113.0,113.13,17608.0,104.7573,105.0353,104.7295,104.85,17608.0
2020-09-24 11:30:00,113.17,113.17,112.83,112.85,6164.0,104.8871,104.8871,104.5719,104.5905,6164.0
2020-09-24 11:35:00,112.8,113.26,112.77,113.26,6380.0,104.5441,104.9705,104.5163,104.9705,6380.0
2020-09-24 11:40:00,113.22,113.34,113.1,113.13,9339.0,104.9334,105.0446,104.8222,104.85,9339.0
2020-09-24 11:45:00,113.15,113.18,113.04,113.15,18287.0,104.8685,104.8963,104.7666,104.8685,18287.0
2020-09-24 11:50:00,113.16,113.5,113.16,113.4,21392.0,104.8778,105.1929,104.8778,105.1002,21392.0
2020-09-24 11:55:00,113.4,113.65,113.33,113.5,14719.0,105.1002,105.3319,105.0353,105.1929,14719.0
2020-09-24 12:00:00,113.5,113.77,113.45,113.68,19333.0,105.1929,105.4431,105.1466,105.3597,19333.0
2020-09-24 12:05:00,113.71,113.82,113.65,113.82,17010.0,105.3875,105.4895,105.3319,105.4895,17010.0
2020-09-24 12:10:00,113.85,113.86,113.62,113.68,5257.0,105.5173,105.5266,105.3041,105.3597,5257.0
2020-09-24 12:15:00,113.67,114.29,113.66,114.29,13550.0,105.3505,105.9251,105.3412,105.9251,13550.0
2020-09-24 12:20:00,114.3,114.33,114.14,114.26,5934.0,105.9343,105.9622,105.7861,105.8973,5934.0
2020-09-24 12:25:00,114.23,114.48,114.22,114.47,9370.0,105.8695,106.1012,105.8602,106.0919,9370.0
2020-09-24 12:30:00,114.45,114.49,114.29,114.32,23128.0,106.0734,106.1104,105.9251,105.9529,23128.0
2020-09-24 12:35:00,114.34,114.43,113.99,114.14,26230.0,105.9714,106.0548,105.647,105.7861,26230.0
2020-09-24 12:40:00,114.1,114.14,114.04,114.13,7280.0,105.749,105.7861,105.6934,105.7768,7280.0
2020-09-24 12:45:00,114.1,114.31,114.01,114.26,13236.0,105.749,105.9436,105.6656,105.8973,13236.0
2020-09-24 12:50:00,114.31,114.41,114.27,114.29,6282.0,105.9436,106.0363,105.9065,105.9251,6282.0
2020-09-24 12:55:00,114.15,114.6,114.11,114.6,20260.0,105.7953,106.2124,105.7583,106.2124,20260.0
2020-09-24 13:00:00,114.58,114.77,114.57,114.72,7257.0,106.1939,106.37,106.1846,106.3236,7257.0
2020-09-24 13:05:00,114.64,114.85,114.59,114.84,10522.0,106.2495,106.4441,106.2031,106.4348,10522.0
2020-09-24 13:10:00,114.82,115.04,114.74,114.99,6789.0,106.4163,106.6202,106.3421,106.5738,6789.0
2020-09-24 13:15:00,115.0,115.27,114.93,114.93,26939.0,106.5831,106.8334,106.5182,106.5182,26939.0
2020-09-24 13:20:00,114.99,115.49,114.98,115.25,14085.0,106.5738,107.0373,106.5646,106.8148,14085.0
2020-09-24 13:25:00,115.26,115.35,115.15,115.2,11175.0,106.8241,106.9075,106.7221,106.7685,11175.0
2020-09-24 13:30:00,115.21,115.38,115.15,115.35,13713.0,106.7777,106.9353,106.7221,106.9075,13713.0
2020-09-24 13:35:00,115.33,115.33,115.04,115.15,5847.0,106.889,106.889,106.6202,106.7221,5847.0
2020-09-24 13:40:00,115.11,115.29,114.99,115.09,7992.0,106.6851,106.8519,106.5738,106.6665,7992.0
2020-09-24 13:45:00,115.13,115.2,114.95,114.96,4944.0,106.7036,106.7685,106.5368,106.546,4944.0
2020-09-24 13:50:00,114.99,115.16,114.94,115.13,7235.0,106.5738,106.7314,106.5275,106.7036,7235.0
2020-09-24 13:55:00,115.16,115.16,114.71,114.75,5203.0,106.7314,106.7314,106.3143,106.3514,5203.0
2020-09-24 14:00:00,114.78,114.84,114.48,114.69,15262.0,106.3792,106.4348,106.1012,106.2958,15262.0
2020-09-24 14:05:00,114.66,114.83,114.61,114.77,6047.0,106.268,106.4256,106.2217,106.37,6047.0
2020-09-24 14:10:00,114.68,114.73,114.61,114.63,5310.0,106.2865,106.3329,106.2217,106.2402,5310.0
2020-09-24 14:15:00,114.63,114.8,114.22,114.3,10590.0,106.2402,106.3978,105.8602,105.9343,10590.0
2020-09-24 14:20:00,114.32,114.41,114.21,114.32,9819.0,105.9529,106.0363,105.8509,105.9529,9819.0
2020-09-24 14:25:00,114.29,114.44,114.21,114.21,6536.0,105.9251,106.0641,105.8509,105.8509,6536.0
2020-09-24 14:30:00,114.23,114.46,114.23,114.33,6272.0,105.8695,106.0826,105.8695,105.9622,6272.0
2020-09-24 14:35:00,114.34,114.39,114.19,114.32,27147.0,105.9714,106.0178,105.8324,105.9529,27147.0
2020-09-24 14:40:00,114.32,114.44,114.21,114.24,4912.0,105.9529,106.0641,105.8509,105.8787,4912.0
2020-09-24 14:45:00,114.28,114.28,114.0,114.0,8662.0,105.9158,105.9158,105.6563,105.6563,8662.0
2020-09-24 14:50:00,114.0,114.06,113.89,113.94,29623.0,105.6563,105.7119,105.5544,105.6007,29623.0
2020-09-24 14:55:00,113.95,113.95,113.58,113.61,14887.0,105.61,105.61,105.267,105.2949,14887.0
2020-09-24 15:00:00,113.66,113.86,113.66,113.7,11834.0,105.3412,105.5266,105.3412,105.3783,11834.0
2020-09-24 15:05:00,113.7,113.85,113.66,113.68,11251.0,105.3783,105.5173,105.3412,105.3597,11251.0
2020-09-24 15:10:00,113.63,113.79,113.53,113.76,8158.0,105.3134,105.4617,105.2207,105.4339,8158.0
2020-09-24 15:15:00,113.76,114.03,113.65,113.69,18421.0,105.4339,105.6841,105.3319,105.369,18421.0
2020-09-24 15:20:00,113.59,113.7,113.3,113.61,20683.0,105.2763,105.3783,105.0075,105.2949,20683.0
2020-09-24 15:25:00,113.59,113.82,113.53,113.7,18113.0,105.2763,105.4895,105.2207,105.3783,18113.0
2020-09-24 15:30:00,113.69,113.94,113.59,113.89,16991.0,105.369,105.6007,105.2763,105.5544,16991.0
2020-09-24 15:35:00,113.87,113.93,113.63,113.87,13406.0,105.5358,105.5914,105.3134,105.5358,13406.0
2020-09-24 15:40:00,113.86,113.92,113.75,113.75,11628.0,105.5266,105.5822,105.4246,105.4246,11628.0
2020-09-24 15:45:00,113.8,114.09,113.73,113.75,11363.0,105.4709,105.7397,105.4061,105.4246,11363.0
2020-09-24 15:50:00,113.73,114.15,113.67,114.11,47466.0,105.4061,105.7953,105.3505,105.7583,47466.0
2020-09-24 15:55:00,114.11,114.18,113.86,113.99,96985.0,105.7583,105.8231,105.5266,105.647,96985.0
2020-09-25 09:30:00,112.66,113.55,112.26,113.53,56833.0,104.4144,105.2392,104.0437,105.2207,56833.0
2020-09-25 09:35:00,113.81,113.96,112.85,113.04,11690.0,105.4802,105.6192,104.5905,104.7666,11690.0
2020-09-25 09:40:00,113.07,113.8,113.02,113.8,9170.0,104.7944,105.4709,104.748,105.4709,9170.0
2020-09-25 09:45:00,113.78,113.88,113.3,113.3,15729.0,105.4524,105.5451,105.0075,105.0075,15729.0
2020-09-25 09:50:00,113.3,113.34,112.92,113.2,13846.0,105.0075,105.0446,104.6554,104.9149,13846.0
2020-09-25 09:55:00,113.22,113.22,112.59,113.04,11082.0,104.9334,104.9334,104.3495,104.7666,11082.0
2020-09-25 10:00:00,112.94,113.31,112.81,113.11,10124.0,104.6739,105.0168,104.5534,104.8314,10124.0
2020-09-25 10:05:00,113.09,113.27,112.83,112.9,5516.0,104.8129,104.9797,104.5719,104.6368,5516.0
2020-09-25 10:10:00,112.8,112.8,112.09,112.16,10196.0,104.5441,104.5441,103.8861,103.951,10196.0
2020-09-25 10:15:00,112.1,112.33,111.93,112.22,20932.0,103.8954,104.1085,103.7378,104.0066,20932.0
2020-09-25 10:20:00,112.3,112.92,112.29,112.74,6895.0,104.0807,104.6554,104.0715,104.4885,6895.0
2020-09-25 10:25:00,112.64,112.76,112.53,112.53,3212.0,104.3958,104.5071,104.2939,104.2939,3212.0
2020-09-25 10:30:00,112.58,112.63,112.38,112.43,9157.0,104.3402,104.3866,104.1549,104.2012,9157.0
2020-09-25 10:35:00,112.4,113.04,112.32,113.0,8766.0,104.1734,104.7666,104.0993,104.7295,8766.0
2020-09-25 10:40:00,113.0,113.07,112.67,112.96,13225.0,104.7295,104.7944,104.4236,104.6924,13225.0
2020-09-25 10:45:00,113.0,113.04,112.54,112.54,8065.0,104.7295,104.7666,104.3032,104.3032,8065.0
2020-09-25 10:50:00,112.55,112.95,112.49,112.95,15824.0,104.3124,104.6832,104.2568,104.6832,15824.0
2020-09-25 10:55:00,112.94,112.94,112.61,112.7,6920.0,104.6739,104.6739,104.368,104.4515,6920.0
2020-09-25 11:00:00,112.73,112.77,112.38,112.44,9424.0,104.4793,104.5163,104.1549,104.2105,9424.0
2020-09-25 11:05:00,112.42,112.57,112.34,112.49,18055.0,104.1919,104.331,104.1178,104.2568,18055.0
2020-09-25 11:10:00,112.45,112.89,112.45,112.78,8900.0,104.2198,104.6275,104.2198,104.5256,8900.0
2020-09-25 11:15:00,112.73,112.91,112.68,112.9,6104.0,104.4793,104.6461,104.4329,104.6368,6104.0
2020-09-25 11:20:00,112.92,112.92,112.76,112.88,5755.0,104.6554,104.6554,104.5071,104.6183,5755.0
2020-09-25 11:25:00,112.85,112.94,112.74,112.79,6268.0,104.5905,104.6739,104.4885,104.5349,6268.0
2020-09-25 11:30:00,112.81,113.1,112.79,113.1,13331.0,104.5534,104.8222,104.5349,104.8222,13331.0
2020-09-25 11:35:00,113.11,113.18,112.93,113.02,7171.0,104.8314,104.8963,104.6646,104.748,7171.0
2020-09-25 11:40:00,113.06,113.09,112.72,112.77,5022.0,104.7851,104.8129,104.47,104.5163,5022.0
2020-09-25 11:45:00,112.76,112.86,112.48,112.55,6104.0,104.5071,104.5997,104.2476,104.3124,6104.0
2020-09-25 11:50:00,112.55,112.67,112.5,112.63,17007.0,104.3124,104.4236,104.2661,104.3866,17007.0
2020-09-25 11:55:00,112.6,112.74,112.51,112.52,3073.0,104.3588,104.4885,104.2754,104.2846,3073.0
2020-09-25 12:00:00,112.49,112.75,112.46,112.65,7053.0,104.2568,104.4978,104.229,104.4051,7053.0
2020-09-25 12:05:00,112.66,112.85,112.66,112.85,3843.0,104.4144,104.5905,104.4144,104.5905,3843.0
2020-09-25 12:10:00,112.85,112.91,112.78,112.79,7141.0,104.5905,104.6461,104.5256,104.5349,7141.0
2020-09-25 12:15:00,112.79,112.82,112.57,112.63,13684.0,104.5349,104.5627,104.331,104.3866,13684.0
2020-09-25 12:20:00,112.64,112.82,112.54,112.67,16352.0,104.3958,104.5627,104.3032,104.4236,16352.0
2020-09-25 12:25:00,112.68,112.68,112.5,112.67,6518.0,104.4329,104.4329,104.2661,104.4236,6518.0
2020-09-25 12:30:00,112.66,112.93,112.65,112.89,4277.0,104.4144,104.6646,104.4051,104.6275,4277.0
2020-09-25 12:35:00,112.89,113.01,112.84,112.89,12206.0,104.6275,104.7388,104.5812,104.6275,12206.0
2020-09-25 12:40:00,112.88,113.14,112.82,113.14,14169.0,104.6183,104.8593,104.5627,104.8593,14169.0
2020-09-25 12:45:00,113.13,113.13,112.77,112.78,4832.0,104.85,104.85,104.5163,104.5256,4832.0
2020-09-25 12:50:00,112.79,112.86,112.7,112.8,6548.0,104.5349,104.5997,104.4515,104.5441,6548.0
2020-09-25 12:55:00,112.8,112.89,112.8,112.82,6906.0,104.5441,104.6275,104.5441,104.5627,6906.0
2020-09-25 13:00:00,112.8,112.88,112.72,112.8,8657.0,104.5441,104.6183,104.47,104.5441,8657.0
2020-09-25 13:05:00,112.75,112.87,112.75,112.79,8049.0,104.4978,104.609,104.4978,104.5349,8049.0
2020-09-25 13:10:00,112.79,112.98,112.78,112.96,5448.0,104.5349,104.711,104.5256,104.6924,5448.0
2020-09-25 13:15:00,112.93,113.02,112.84,112.84,8698.0,104.6646,104.748,104.5812,104.5812,8698.0
2020-09-25 13:20:00,112.83,112.97,112.82,112.84,13781.0,104.5719,104.7017,104.5627,104.5812,13781.0
2020-09-25 13:25:00,112.89,112.94,112.8,112.87,4313.0,104.6275,104.6739,104.5441,104.609,4313.0
2020-09-25 13:30:00,112.91,113.06,112.9,113.05,5136.0,104.6461,104.7851,104.6368,104.7758,5136.0
2020-09-25 13:35:00,113.07,113.08,112.87,112.87,5822.0,104.7944,104.8036,104.609,104.609,5822.0
2020-09-25 13:40:00,112.89,113.09,112.87,113.05,5745.0,104.6275,104.8129,104.609,104.7758,5745.0
2020-09-25 13:45:00,113.04,113.09,112.94,112.94,5191.0,104.7666,104.8129,104.6739,104.6739,5191.0
2020-09-25 13:50:00,112.95,113.03,112.95,112.96,6770.0,104.6832,104.7573,104.6832,104.6924,6770.0
2020-09-25 13:55:00,112.97,112.99,112.9,112.98,8721.0,104.7017,104.7202,104.6368,104.711,8721.0
2020-09-25 14:00:00,112.97,113.11,112.97,113.11,6301.0,104.7017,104.8314,104.7017,104.8314,6301.0
2020-09-25 14:05:00,113.11,113.13,112.93,113.01,17539.0,104.8314,104.85,104.6646,104.7388,17539.0
2020-09-25 14:10:00,112.98,112.98,112.73,112.74,5880.0,104.711,104.711,104.4793,104.4885,5880.0
2020-09-25 14:15:00,112.75,113.11,112.75,113.02,9509.0,104.4978,104.8314,104.4978,104.748,9509.0
2020-09-25 14:20:00,113.02,113.02,112.8,112.86,15273.0,104.748,104.748,104.5441,104.5997,15273.0
2020-09-25 14:25:00,112.84,113.02,112.76,112.9,21633.0,104.5812,104.748,104.5071,104.6368,21633.0
2020-09-25 14:30:00,112.87,113.12,112.85,113.02,9830.0,104.609,104.8407,104.5905,104.748,9830.0
2020-09-25 14:35:00,113.04,113.2,113.04,113.07,8145.0,104.7666,104.9149,104.7666,104.7944,8145.0
2020-09-25 14:40:00,113.09,113.18,113.05,113.16,9979.0,104.8129,104.8963,104.7758,104.8778,9979.0
2020-09-25 14:45:00,113.16,113.18,113.01,113.03,14050.0,104.8778,104.8963,104.7388,104.7573,14050.0
2020-09-25 14:50:00,113.04,113.06,112.7,112.85,28292.0,104.7666,104.7851,104.4515,104.5905,28292.0
2020-09-25 14:55:00,112.83,113.23,112.78,113.19,18397.0,104.5719,104.9427,104.5256,104.9056,18397.0
2020-09-25 15:00:00,113.18,113.29,113.12,113.22,15427.0,104.8963,104.9983,104.8407,104.9334,15427.0
2020-09-25 15:05:00,113.2,113.53,113.19,113.5,10805.0,104.9149,105.2207,104.9056,105.1929,10805.0
2020-09-25 15:10:00,113.55,113.62,113.42,113.52,9555.0,105.2392,105.3041,105.1188,105.2114,9555.0
2020-09-25 15:15:00,113.52,113.81,113.51,113.8,14463.0,105.2114,105.4802,105.2022,105.4709,14463.0
2020-09-25 15:20:00,113.76,114.11,113.76,114.08,27290.0,105.4339,105.7583,105.4339,105.7305,27290.0
2020-09-25 15:25:00,114.06,114.2,114.01,114.16,15563.0,105.7119,105.8417,105.6656,105.8046,15563.0
2020-09-25 15:30:00,114.14,114.17,113.62,113.62,22704.0,105.7861,105.8139,105.3041,105.3041,22704.0
2020-09-25 15:35:00,113.64,113.79,113.56,113.7,27971.0,105.3227,105.4617,105.2485,105.3783,27971.0
2020-09-25 15:40:00,113.69,113.71,113.51,113.63,25697.0,105.369,105.3875,105.2022,105.3134,25697.0
2020-09-25 15:45:00,113.63,113.92,113.51,113.92,39001.0,105.3134,105.5822,105.2022,105.5822,39001.0
2020-09-25 15:50:00,113.89,113.89,113.6,113.83,63716.0,105.5544,105.5544,105.2856,105.4987,63716.0
2020-09-25 15:55:00,113.81,114.06,113.77,113.89,152176.0,105.4802,105.7119,105.4431,105.5544,152176.0
2020-09-28 09:30:00,116.01,116.5,115.98,116.36,37909.0,107.5192,107.9733,107.4914,107.8436,37909.0
2020-09-28 09:35:00,116.27,116.27,115.69,115.73,9764.0,107.7602,107.7602,107.2226,107.2597,9764.0
2020-09-28 09:40:00,115.61,115.74,115.4,115.42,2647.0,107.1485,107.269,106.9538,106.9724,2647.0
2020-09-28 09:45:00,115.34,115.99,115.34,115.93,6725.0,106.8982,107.5007,106.8982,107.445,6725.0
2020-09-28 09:50:00,115.86,116.35,115.85,116.29,21561.0,107.3802,107.8343,107.3709,107.7787,21561.0
2020-09-28 09:55:00,116.31,117.14,116.27,117.05,21424.0,107.7972,108.5665,107.7602,108.4831,21424.0
2020-09-28 10:00:00,117.1,117.28,117.0,117.26,22685.0,108.5294,108.6962,108.4367,108.6777,22685.0
2020-09-28 10:05:00,117.33,117.63,117.11,117.5,24023.0,108.7426,109.0206,108.5387,108.9001,24023.0
2020-09-28 10:10:00,117.5,117.99,117.49,117.68,15542.0,108.9001,109.3543,108.8909,109.067,15542.0
2020-09-28 10:15:00,117.8,117.85,117.45,117.45,8329.0,109.1782,109.2245,108.8538,108.8538,8329.0
2020-09-28 10:20:00,117.51,118.15,117.45,118.15,19919.0,108.9094,109.5026,108.8538,109.5026,19919.0
2020-09-28 10:25:00,118.13,118.25,117.85,117.87,16111.0,109.484,109.5952,109.2245,109.2431,16111.0
2020-09-28 10:30:00,117.8,118.08,117.78,117.96,3900.0,109.1782,109.4377,109.1596,109.3265,3900.0
2020-09-28 10:35:00,117.95,117.95,117.61,117.63,5292.0,109.3172,109.3172,109.0021,109.0206,5292.0
2020-09-28 10:40:00,117.69,118.02,117.69,117.93,9689.0,109.0762,109.3821,109.0762,109.2987,9689.0
2020-09-28 10:45:00,117.93,117.97,117.17,117.21,11484.0,109.2987,109.3357,108.5943,108.6314,11484.0
2020-09-28 10:50:00,117.27,117.5,117.06,117.5,6017.0,108.687,108.9001,108.4923,108.9001,6017.0
2020-09-28 10:55:00,117.47,117.57,117.29,117.46,5744.0,108.8723,108.965,108.7055,108.8631,5744.0
2020-09-28 11:00:00,117.56,117.6,117.1,117.1,11975.0,108.9557,108.9928,108.5294,108.5294,11975.0
2020-09-28 11:05:00,117.1,117.13,116.9,117.01,4295.0,108.5294,108.5572,108.3441,108.446,4295.0
2020-09-28 11:10:00,117.06,117.12,116.99,117.05,3644.0,108.4923,108.548,108.4275,108.4831,3644.0
2020-09-28 11:15:00,117.09,117.28,117.0,117.28,8398.0,108.5201,108.6962,108.4367,108.6962,8398.0
2020-09-28 11:20:00,117.27,117.28,116.89,117.11,17353.0,108.687,108.6962,108.3348,108.5387,17353.0
2020-09-28 11:25:00,117.15,117.15,116.81,117.06,5812.0,108.5758,108.5758,108.2606,108.4923,5812.0
2020-09-28 11:30:00,117.07,117.23,117.04,117.12,9854.0,108.5016,108.6499,108.4738,108.548,9854.0
2020-09-28 11:35:00,117.17,117.44,117.17,117.33,5463.0,108.5943,108.8445,108.5943,108.7426,5463.0
2020-09-28 11:40:00,117.41,117.52,117.4,117.5,8153.0,108.8167,108.9187,108.8075,108.9001,8153.0
2020-09-28 11:45:00,117.51,117.8,117.51,117.77,11962.0,108.9094,109.1782,108.9094,109.1504,11962.0
2020-09-28 11:50:00,117.74,117.76,117.55,117.76,9397.0,109.1226,109.1411,108.9465,109.1411,9397.0
2020-09-28 11:55:00,117.79,117.8,117.57,117.71,7490.0,109.1689,109.1782,108.965,109.0948,7490.0
2020-09-28 12:00:00,117.73,118.02,117.72,118.02,5876.0,109.1133,109.3821,109.104,109.3821,5876.0
2020-09-28 12:05:00,118.02,118.11,117.95,117.98,5720.0,109.3821,109.4655,109.3172,109.345,5720.0
2020-09-28 12:10:00,118.01,118.17,117.96,118.17,11119.0,109.3728,109.5211,109.3265,109.5211,11119.0
2020-09-28 12:15:00,118.21,118.23,117.98,118.01,8499.0,109.5582,109.5767,109.345,109.3728,8499.0
2020-09-28 12:20:00,118.08,118.15,118.04,118.13,5882.0,109.4377,109.5026,109.4006,109.484,5882.0
2020-09-28 12:25:00,118.09,118.27,118.01,118.22,8027.0,109.447,109.6138,109.3728,109.5674,8027.0
2020-09-28 12:30:00,118.3,118.3,117.97,118.04,5586.0,109.6416,109.6416,109.3357,109.4006,5586.0
2020-09-28 12:35:00,118.07,118.07,117.89,117.94,10254.0,109.4284,109.4284,109.2616,109.3079,10254.0
2020-09-28 12:40:00,117.98,118.3,117.96,118.25,19620.0,109.345,109.6416,109.3265,109.5952,19620.0
2020-09-28 12:45:00,118.3,118.38,118.17,118.17,4830.0,109.6416,109.7157,109.5211,109.5211,4830.0
2020-09-28 12:50:00,118.17,118.21,117.97,117.97,5187.0,109.5211,109.5582,109.3357,109.3357,5187.0
2020-09-28 12:55:00,117.95,118.01,117.86,117.92,5225.0,109.3172,109.3728,109.2338,109.2894,5225.0
2020-09-28 13:00:00,117.92,117.94,117.78,117.87,10075.0,109.2894,109.3079,109.1596,109.2431,10075.0
2020-09-28 13:05:00,117.89,118.01,117.83,118.01,15253.0,109.2616,109.3728,109.206,109.3728,15253.0
2020-09-28 13:10:00,118.04,118.12,117.91,117.95,6119.0,109.4006,109.4748,109.2801,109.3172,6119.0
2020-09-28 13:15:00,117.95,117.99,117.89,117.93,6413.0,109.3172,109.3543,109.2616,109.2987,6413.0
2020-09-28 13:20:00,117.92,117.98,117.74,117.74,6819.0,109.2894,109.345,109.1226,109.1226,6819.0
2020-09-28 13:25:00,117.7,117.76,117.55,117.58,3747.0,109.0855,109.1411,108.9465,108.9743,3747.0
2020-09-28 13:30:00,117.58,117.78,117.58,117.68,7270.0,108.9743,109.1596,108.9743,109.067,7270.0
2020-09-28 13:35:00,117.69,117.96,117.68,117.87,5747.0,109.0762,109.3265,109.067,109.2431,5747.0
2020-09-28 13:40:00,117.83,117.84,117.69,117.7,9047.0,109.206,109.2153,109.0762,109.0855,9047.0
2020-09-28 13:45:00,117.71,117.78,117.63,117.78,5025.0,109.0948,109.1596,109.0206,109.1596,5025.0
2020-09-28 13:50:00,117.82,117.82,117.67,117.74,3642.0,109.1967,109.1967,109.0577,109.1226,3642.0
2020-09-28 13:55:00,117.73,117.85,117.64,117.78,5504.0,109.1133,109.2245,109.0299,109.1596,5504.0
2020-09-28 14:00:00,117.75,117.86,117.65,117.74,7748.0,109.1318,109.2338,109.0392,109.1226,7748.0
2020-09-28 14:05:00,117.71,117.77,117.62,117.68,5627.0,109.0948,109.1504,109.0114,109.067,5627.0
2020-09-28 14:10:00,117.64,117.76,117.6,117.64,11301.0,109.0299,109.1411,108.9928,109.0299,11301.0
2020-09-28 14:15:00,117.68,117.86,117.68,117.86,4401.0,109.067,109.2338,109.067,109.2338,4401.0
2020-09-28 14:20:00,117.84,117.84,117.67,117.73,7673.0,109.2153,109.2153,109.0577,109.1133,7673.0
2020-09-28 14:25:00,117.73,117.95,117.73,117.88,7705.0,109.1133,109.3172,109.1133,109.2523,7705.0
2020-09-28 14:30:00,117.91,117.95,117.86,117.92,9124.0,109.2801,109.3172,109.2338,109.2894,9124.0
2020-09-28 14:35:00,117.95,117.96,117.7,117.82,10483.0,109.3172,109.3265,109.0855,109.1967,10483.0
2020-09-28 14:40:00,117.83,117.89,117.77,117.8,7198.0,109.206,109.2616,109.1504,109.1782,7198.0
2020-09-28 14:45:00,117.78,117.83,117.71,117.77,2812.0,109.1596,109.206,109.0948,109.1504,2812.0
2020-09-28 14:50:00,117.68,117.68,117.45,117.49,4762.0,109.067,109.067,108.8538,108.8909,4762.0
2020-09-28 14:55:00,117.47,117.64,117.47,117.63,6896.0,108.8723,109.0299,108.8723,109.0206,6896.0
2020-09-28 15:00:00,117.55,117.63,117.44,117.55,7978.0,108.9465,109.0206,108.8445,108.9465,7978.0
2020-09-28 15:05:00,117.52,117.55,117.3,117.33,8371.0,108.9187,108.9465,108.7148,108.7426,8371.0
2020-09-28 15:10:00,117.36,117.41,117.26,117.38,7010.0,108.7704,108.8167,108.6777,108.7889,7010.0
2020-09-28 15:15:00,117.36,117.43,117.14,117.16,8172.0,108.7704,108.8353,108.5665,108.585,8172.0
2020-09-28 15:20:00,117.16,117.23,117.02,117.08,8921.0,108.585,108.6499,108.4553,108.5109,8921.0
2020-09-28 15:25:00,117.11,117.24,117.1,117.24,8536.0,108.5387,108.6592,108.5294,108.6592,8536.0
2020-09-28 15:30:00,117.19,117.23,117.0,117.11,13942.0,108.6128,108.6499,108.4367,108.5387,13942.0
2020-09-28 15:35:00,117.1,117.19,116.95,117.15,12059.0,108.5294,108.6128,108.3904,108.5758,12059.0
2020-09-28 15:40:00,117.15,117.27,117.09,117.19,11372.0,108.5758,108.687,108.5201,108.6128,11372.0
2020-09-28 15:45:00,117.18,117.19,116.72,116.74,19895.0,108.6036,108.6128,108.1772,108.1958,19895.0
2020-09-28 15:50:00,116.72,117.11,116.72,117.0,37282.0,108.1772,108.5387,108.1772,108.4367,37282.0
2020-09-28 15:55:00,117.03,117.03,116.73,116.95,74299.0,108.4645,108.4645,108.1865,108.3904,74299.0
2020-09-29 09:30:00,116.32,116.42,115.5,115.69,28697.0,107.8065,107.8992,107.0465,107.2226,28697.0
2020-09-29 09:35:00,115.53,116.0,115.35,116.0,7945.0,107.0743,107.5099,106.9075,107.5099,7945.0
2020-09-29 09:40:00,116.1,116.36,115.78,115.95,19063.0,107.6026,107.8436,107.306,107.4636,19063.0
2020-09-29 09:45:00,116.07,116.31,115.81,116.1,17248.0,107.5748,107.7972,107.3338,107.6026,17248.0
2020-09-29 09:50:00,115.95,115.95,115.35,115.55,10359.0,107.4636,107.4636,106.9075,107.0929,10359.0
2020-09-29 09:55:00,115.58,115.65,115.35,115.54,14899.0,107.1207,107.1855,106.9075,107.0836,14899.0
2020-09-29 10:00:00,115.54,115.77,115.35,115.77,8299.0,107.0836,107.2968,106.9075,107.2968,8299.0
2020-09-29 10:05:00,115.71,115.94,115.2,115.29,14281.0,107.2412,107.4543,106.7685,106.8519,14281.0
2020-09-29 10:10:00,115.36,115.45,115.2,115.4,10133.0,106.9168,107.0002,106.7685,106.9538,10133.0
2020-09-29 10:15:00,115.43,115.66,115.39,115.52,9177.0,106.9816,107.1948,106.9446,107.0651,9177.0
2020-09-29 10:20:00,115.47,115.9,115.46,115.79,10290.0,107.0187,107.4172,107.0094,107.3153,10290.0
2020-09-29 10:25:00,115.74,115.79,115.5,115.5,7812.0,107.269,107.3153,107.0465,107.0465,7812.0
2020-09-29 10:30:00,115.48,115.54,115.37,115.43,10001.0,107.028,107.0836,106.926,106.9816,10001.0
2020-09-29 10:35:00,115.39,115.48,115.17,115.23,15889.0,106.9446,107.028,106.7407,106.7963,15889.0
2020-09-29 10:40:00,115.23,115.25,115.1,115.21,22731.0,106.7963,106.8148,106.6758,106.7777,22731.0
2020-09-29 10:45:00,115.17,115.21,114.86,115.02,19926.0,106.7407,106.7777,106.4534,106.6017,19926.0
2020-09-29 10:50:00,115.05,115.12,114.76,114.83,13617.0,106.6295,106.6943,106.3607,106.4256,13617.0
2020-09-29 10:55:00,114.82,114.87,114.55,114.84,10403.0,106.4163,106.4626,106.1661,106.4348,10403.0
2020-09-29 11:00:00,114.84,114.85,114.37,114.39,12836.0,106.4348,106.4441,105.9992,106.0178,12836.0
2020-09-29 11:05:00,114.36,114.43,114.03,114.05,20845.0,105.99,106.0548,105.6841,105.7026,20845.0
2020-09-29 11:10:00,114.04,114.06,113.79,113.84,21511.0,105.6934,105.7119,105.4617,105.508,21511.0
2020-09-29 11:15:00,113.85,114.01,113.79,113.97,57848.0,105.5173,105.6656,105.4617,105.6285,57848.0
2020-09-29 11:20:00,114.0,114.25,113.96,114.15,14863.0,105.6563,105.888,105.6192,105.7953,14863.0
2020-09-29 11:25:00,114.12,114.2,113.93,114.01,21126.0,105.7675,105.8417,105.5914,105.6656,21126.0
2020-09-29 11:30:00,114.01,114.07,113.78,113.99,19480.0,105.6656,105.7212,105.4524,105.647,19480.0
2020-09-29 11:35:00,113.97,114.0,113.78,113.83,19084.0,105.6285,105.6563,105.4524,105.4987,19084.0
2020-09-29 11:40:00,113.74,113.74,113.39,113.52,22544.0,105.4153,105.4153,105.091,105.2114,22544.0
2020-09-29 11:45:00,113.46,113.53,113.2,113.29,11071.0,105.1558,105.2207,104.9149,104.9983,11071.0
2020-09-29 11:50:00,113.35,113.44,113.31,113.42,9088.0,105.0539,105.1373,105.0168,105.1188,9088.0
2020-09-29 11:55:00,113.42,113.51,113.23,113.23,5135.0,105.1188,105.2022,104.9427,104.9427,5135.0
2020-09-29 12:00:00,113.26,113.28,113.16,113.2,8799.0,104.9705,104.989,104.8778,104.9149,8799.0
2020-09-29 12:05:00,113.22,113.5,113.18,113.5,7910.0,104.9334,105.1929,104.8963,105.1929,7910.0
2020-09-29 12:10:00,113.47,113.65,113.32,113.43,31465.0,105.1651,105.3319,105.0261,105.128,31465.0
2020-09-29 12:15:00,113.39,113.52,113.34,113.46,8839.0,105.091,105.2114,105.0446,105.1558,8839.0
2020-09-29 12:20:00,113.45,113.6,113.38,113.38,18988.0,105.1466,105.2856,105.0817,105.0817,18988.0
2020-09-29 12:25:00,113.39,113.65,113.39,113.65,5288.0,105.091,105.3319,105.091,105.3319,5288.0
2020-09-29 12:30:00,113.61,113.66,113.49,113.5,5273.0,105.2949,105.3412,105.1836,105.1929,5273.0
2020-09-29 12:35:00,113.55,113.71,113.47,113.7,9058.0,105.2392,105.3875,105.1651,105.3783,9058.0
2020-09-29 12:40:00,113.73,113.8,113.69,113.72,120662.0,105.4061,105.4709,105.369,105.3968,120662.0
2020-09-29 12:45:00,113.74,113.96,113.72,113.9,11776.0,105.4153,105.6192,105.3968,105.5636,11776.0
2020-09-29 12:50:00,113.9,113.9,113.73,113.83,12152.0,105.5636,105.5636,105.4061,105.4987,12152.0
2020-09-29 12:55:00,113.81,113.96,113.73,113.94,8271.0,105.4802,105.6192,105.4061,105.6007,8271.0
2020-09-29 13:00:00,113.93,113.99,113.81,113.83,7799.0,105.5914,105.647,105.4802,105.4987,7799.0
2020-09-29 13:05:00,113.7,113.7,113.33,113.46,9549.0,105.3783,105.3783,105.0353,105.1558,9549.0
2020-09-29 13:10:00,113.45,113.75,113.44,113.63,5520.0,105.1466,105.4246,105.1373,105.3134,5520.0
2020-09-29 13:15:00,113.67,113.99,113.61,113.97,6791.0,105.3505,105.647,105.2949,105.6285,6791.0
2020-09-29 13:20:00,113.97,114.28,113.97,114.22,5553.0,105.6285,105.9158,105.6285,105.8602,5553.0
2020-09-29 13:25:00,114.24,114.27,114.14,114.19,3825.0,105.8787,105.9065,105.7861,105.8324,3825.0
2020-09-29 13:30:00,114.22,114.27,114.19,114.23,9948.0,105.8602,105.9065,105.8324,105.8695,9948.0
2020-09-29 13:35:00,114.23,114.33,114.13,114.2,9888.0,105.8695,105.9622,105.7768,105.8417,9888.0
2020-09-29 13:40:00,114.15,114.25,114.14,114.21,4289.0,105.7953,105.888,105.7861,105.8509,4289.0
2020-09-29 13:45:00,114.24,114.26,114.17,114.22,7502.0,105.8787,105.8973,105.8139,105.8602,7502.0
2020-09-29 13:50:00,114.26,114.8,114.26,114.8,11248.0,105.8973,106.3978,105.8973,106.3978,11248.0
2020-09-29 13:55:00,114.8,114.8,114.63,114.69,3409.0,106.3978,106.3978,106.2402,106.2958,3409.0
2020-09-29 14:00:00,114.73,114.8,114.55,114.68,7585.0,106.3329,106.3978,106.1661,106.2865,7585.0
2020-09-29 14:05:00,114.66,114.74,114.52,114.74,22398.0,106.268,106.3421,106.1382,106.3421,22398.0
2020-09-29 14:10:00,114.73,114.82,114.71,114.79,7860.0,106.3329,106.4163,106.3143,106.3885,7860.0
2020-09-29 14:15:00,114.77,115.07,114.75,115.05,9234.0,106.37,106.648,106.3514,106.6295,9234.0
2020-09-29 14:20:00,115.04,115.05,114.79,114.88,12327.0,106.6202,106.6295,106.3885,106.4719,12327.0
2020-09-29 14:25:00,114.9,115.16,114.89,115.1,6852.0,106.4904,106.7314,106.4812,106.6758,6852.0
2020-09-29 14:30:00,115.1,115.18,115.01,115.09,11110.0,106.6758,106.7499,106.5924,106.6665,11110.0
2020-09-29 14:35:00,115.08,115.08,114.97,115.02,3527.0,106.6573,106.6573,106.5553,106.6017,3527.0
2020-09-29 14:40:00,114.98,115.2,114.96,115.12,17675.0,106.5646,106.7685,106.546,106.6943,17675.0
2020-09-29 14:45:00,115.14,115.14,115.01,115.06,4585.0,106.7129,106.7129,106.5924,106.6387,4585.0
2020-09-29 14:50:00,115.05,115.06,114.93,115.0,10583.0,106.6295,106.6387,106.5182,106.5831,10583.0
2020-09-29 14:55:00,115.01,115.07,114.9,114.93,5516.0,106.5924,106.648,106.4904,106.5182,5516.0
2020-09-29 15:00:00,114.95,114.99,114.78,114.84,7647.0,106.5368,106.5738,106.3792,106.4348,7647.0
2020-09-29 15:05:00,114.82,114.87,114.69,114.73,8894.0,106.4163,106.4626,106.2958,106.3329,8894.0
2020-09-29 15:10:00,114.74,114.77,114.64,114.71,6297.0,106.3421,106.37,106.2495,106.3143,6297.0
2020-09-29 15:15:00,114.7,115.04,114.67,114.98,21001.0,106.3051,106.6202,106.2773,106.5646,21001.0
2020-09-29 15:20:00,114.98,114.98,114.81,114.92,7987.0,106.5646,106.5646,106.407,106.509,7987.0
2020-09-29 15:25:00,114.93,114.96,114.86,114.92,8510.0,106.5182,106.546,106.4534,106.509,8510.0
2020-09-29 15:30:00,114.89,115.0,114.89,114.97,10676.0,106.4812,106.5831,106.4812,106.5553,10676.0
2020-09-29 15:35:00,114.93,114.93,114.62,114.72,15760.0,106.5182,106.5182,106.2309,106.3236,15760.0
2020-09-29 15:40:00,114.7,114.85,114.68,114.85,11810.0,106.3051,106.4441,106.2865,106.4441,11810.0
2020-09-29 15:45:00,114.86,114.94,114.79,114.89,18971.0,106.4534,106.5275,106.3885,106.4812,18971.0
2020-09-29 15:50:00,114.87,114.9,114.68,114.7,30305.0,106.4626,106.4904,106.2865,106.3051,30305.0
2020-09-29 15:55:00,114.72,114.79,114.27,114.37,170364.0,106.3236,106.3885,105.9065,105.9992,170364.0
2020-09-30 09:30:00,114.88,115.63,114.54,115.63,22058.0,106.4719,107.167,106.1568,107.167,22058.0
2020-09-30 09:35:00,115.48,115.74,115.31,115.5,9700.0,107.028,107.269,106.8704,107.0465,9700.0
2020-09-30 09:40:00,115.41,115.72,115.21,115.69,14187.0,106.9631,107.2504,106.7777,107.2226,14187.0
2020-09-30 09:45:00,115.64,115.64,115.11,115.11,10588.0,107.1763,107.1763,106.6851,106.6851,10588.0
2020-09-30 09:50:00,115.14,115.26,114.83,115.23,19259.0,106.7129,106.8241,106.4256,106.7963,19259.0
2020-09-30 09:55:00,115.19,115.24,114.93,114.97,12497.0,106.7592,106.8056,106.5182,106.5553,12497.0
2020-09-30 10:00:00,115.06,115.95,114.88,115.91,37841.0,106.6387,107.4636,106.4719,107.4265,37841.0
2020-09-30 10:05:00,115.92,115.95,115.25,115.35,15650.0,107.4358,107.4636,106.8148,106.9075,15650.0
2020-09-30 10:10:00,115.4,115.4,114.96,115.03,16420.0,106.9538,106.9538,106.546,106.6109,16420.0
2020-09-30 10:15:00,115.09,115.25,114.91,114.91,4124.0,106.6665,106.8148,106.4997,106.4997,4124.0
2020-09-30 10:20:00,114.92,115.16,114.89,115.03,6167.0,106.509,106.7314,106.4812,106.6109,6167.0
2020-09-30 10:25:00,115.03,115.22,114.82,115.15,9051.0,106.6109,106.787,106.4163,106.7221,9051.0
2020-09-30 10:30:00,115.15,115.29,115.1,115.19,7281.0,106.7221,106.8519,106.6758,106.7592,7281.0
2020-09-30 10:35:00,115.17,115.44,115.15,115.4,21474.0,106.7407,106.9909,106.7221,106.9538,21474.0
2020-09-30 10:40:00,115.44,115.58,115.3,115.56,25218.0,106.9909,107.1207,106.8612,107.1021,25218.0
2020-09-30 10:45:00,115.6,115.85,115.59,115.7,7803.0,107.1392,107.3709,107.1299,107.2319,7803.0
2020-09-30 10:50:00,115.66,116.05,115.6,116.05,8328.0,107.1948,107.5563,107.1392,107.5563,8328.0
2020-09-30 10:55:00,116.0,116.06,115.79,115.79,8400.0,107.5099,107.5655,107.3153,107.3153,8400.0
2020-09-30 11:00:00,115.74,115.86,115.65,115.73,14009.0,107.269,107.3802,107.1855,107.2597,14009.0
2020-09-30 11:05:00,115.74,115.83,115.63,115.71,12405.0,107.269,107.3524,107.167,107.2412,12405.0
2020-09-30 11:10:00,115.75,115.9,115.63,115.68,7965.0,107.2782,107.4172,107.167,107.2133,7965.0
2020-09-30 11:15:00,115.69,115.82,115.68,115.82,8502.0,107.2226,107.3431,107.2133,107.3431,8502.0
2020-09-30 11:20:00,115.83,116.01,115.83,115.94,7218.0,107.3524,107.5192,107.3524,107.4543,7218.0
2020-09-30 11:25:00,115.96,116.2,115.87,115.87,10525.0,107.4729,107.6953,107.3894,107.3894,10525.0
2020-09-30 11:30:00,115.9,115.91,115.69,115.73,5732.0,107.4172,107.4265,107.2226,107.2597,5732.0
2020-09-30 11:35:00,115.72,115.95,115.72,115.74,6531.0,107.2504,107.4636,107.2504,107.269,6531.0
2020-09-30 11:40:00,115.8,115.95,115.77,115.84,13840.0,107.3246,107.4636,107.2968,107.3616,13840.0
2020-09-30 11:45:00,115.91,116.07,115.89,115.92,6566.0,107.4265,107.5748,107.408,107.4358,6566.0
2020-09-30 11:50:00,115.91,115.97,115.74,115.9,7817.0,107.4265,107.4821,107.269,107.4172,7817.0
2020-09-30 11:55:00,115.94,116.06,115.86,116.01,10002.0,107.4543,107.5655,107.3802,107.5192,10002.0
2020-09-30 12:00:00,115.97,116.16,115.95,116.06,13008.0,107.4821,107.6582,107.4636,107.5655,13008.0
2020-09-30 12:05:00,116.16,116.18,116.04,116.04,6206.0,107.6582,107.6768,107.547,107.547,6206.0
2020-09-30 12:10:00,116.03,116.14,115.96,116.11,6395.0,107.5377,107.6397,107.4729,107.6119,6395.0
2020-09-30 12:15:00,116.08,116.29,116.08,116.29,9940.0,107.5841,107.7787,107.5841,107.7787,9940.0
2020-09-30 12:20:00,116.38,116.66,116.38,116.51,4926.0,107.8621,108.1216,107.8621,107.9826,4926.0
2020-09-30 12:25:00,116.52,116.58,116.36,116.41,17503.0,107.9919,108.0475,107.8436,107.8899,17503.0
2020-09-30 12:30:00,116.4,116.51,116.37,116.46,5444.0,107.8806,107.9826,107.8528,107.9363,5444.0
2020-09-30 12:35:00,116.46,116.78,116.4,116.73,6773.0,107.9363,108.2328,107.8806,108.1865,6773.0
2020-09-30 12:40:00,116.71,116.72,116.48,116.62,7517.0,108.168,108.1772,107.9548,108.0845,7517.0
2020-09-30 12:45:00,116.57,116.68,116.57,116.6,3977.0,108.0382,108.1402,108.0382,108.066,3977.0
2020-09-30 12:50:00,116.62,116.75,116.6,116.64,11531.0,108.0845,108.205,108.066,108.1031,11531.0
2020-09-30 12:55:00,116.64,116.82,116.64,116.82,6199.0,108.1031,108.2699,108.1031,108.2699,6199.0
2020-09-30 13:00:00,116.82,116.82,116.48,116.48,6296.0,108.2699,108.2699,107.9548,107.9548,6296.0
2020-09-30 13:05:00,116.52,116.61,116.5,116.6,6088.0,107.9919,108.0753,107.9733,108.066,6088.0
2020-09-30 13:10:00,116.59,116.62,116.51,116.57,5697.0,108.0567,108.0845,107.9826,108.0382,5697.0
2020-09-30 13:15:00,116.58,116.64,116.54,116.6,5791.0,108.0475,108.1031,108.0104,108.066,5791.0
2020-09-30 13:20:00,116.58,116.84,116.58,116.8,4559.0,108.0475,108.2884,108.0475,108.2514,4559.0
2020-09-30 13:25:00,116.82,116.93,116.82,116.83,6569.0,108.2699,108.3719,108.2699,108.2792,6569.0
2020-09-30 13:30:00,116.82,117.01,116.78,116.92,5415.0,108.2699,108.446,108.2328,108.3626,5415.0
2020-09-30 13:35:00,116.96,117.04,116.93,116.95,5937.0,108.3997,108.4738,108.3719,108.3904,5937.0
2020-09-30 13:40:00,116.94,117.13,116.94,117.07,6829.0,108.3811,108.5572,108.3811,108.5016,6829.0
2020-09-30 13:45:00,117.06,117.06,116.78,116.8,5779.0,108.4923,108.4923,108.2328,108.2514,5779.0
2020-09-30 13:50:00,116.83,116.83,116.58,116.71,6470.0,108.2792,108.2792,108.0475,108.168,6470.0
2020-09-30 13:55:00,116.69,116.75,116.65,116.73,5374.0,108.1494,108.205,108.1124,108.1865,5374.0
2020-09-30 14:00:00,116.69,116.81,116.66,116.77,4613.0,108.1494,108.2606,108.1216,108.2236,4613.0
2020-09-30 14:05:00,116.77,116.97,116.71,116.91,5053.0,108.2236,108.4089,108.168,108.3533,5053.0
2020-09-30 14:10:00,116.94,116.98,116.86,116.86,6493.0,108.3811,108.4182,108.307,108.307,6493.0
2020-09-30 14:15:00,116.86,116.88,116.8,116.81,5722.0,108.307,108.3255,108.2514,108.2606,5722.0
2020-09-30 14:20:00,116.79,117.08,116.24,116.32,15038.0,108.2421,108.5109,107.7324,107.8065,15038.0
2020-09-30 14:25:00,116.37,116.38,115.95,116.16,17033.0,107.8528,107.8621,107.4636,107.6582,17033.0
2020-09-30 14:30:00,116.15,116.24,115.91,115.94,11031.0,107.6489,107.7324,107.4265,107.4543,11031.0
2020-09-30 14:35:00,116.01,116.06,115.77,115.77,6650.0,107.5192,107.5655,107.2968,107.2968,6650.0
2020-09-30 14:40:00,115.85,115.96,115.55,115.63,7327.0,107.3709,107.4729,107.0929,107.167,7327.0
2020-09-30 14:45:00,115.61,115.61,115.24,115.44,6767.0,107.1485,107.1485,106.8056,106.9909,6767.0
2020-09-30 14:50:00,115.34,115.7,115.33,115.38,13985.0,106.8982,107.2319,106.889,106.9353,13985.0
2020-09-30 14:55:00,115.45,116.02,115.39,115.97,15804.0,107.0002,107.5285,106.9446,107.4821,15804.0
2020-09-30 15:00:00,116.01,116.15,115.78,115.81,14494.0,107.5192,107.6489,107.306,107.3338,14494.0
2020-09-30 15:05:00,115.88,116.04,115.72,115.97,5196.0,107.3987,107.547,107.2504,107.4821,5196.0
2020-09-30 15:10:00,115.94,115.94,115.21,115.29,16042.0,107.4543,107.4543,106.7777,106.8519,16042.0
2020-09-30 15:15:00,115.16,115.31,114.94,115.17,11832.0,106.7314,106.8704,106.5275,106.7407,11832.0
2020-09-30 15:20:00,115.18,115.38,114.91,115.37,10574.0,106.7499,106.9353,106.4997,106.926,10574.0
2020-09-30 15:25:00,115.32,115.6,115.21,115.53,9613.0,106.8797,107.1392,106.7777,107.0743,9613.0
2020-09-30 15:30:00,115.45,115.49,115.3,115.45,8967.0,107.0002,107.0373,106.8612,107.0002,8967.0
2020-09-30 15:35:00,115.47,115.69,115.4,115.5,12397.0,107.0187,107.2226,106.9538,107.0465,12397.0
2020-09-30 15:40:00,115.51,115.76,115.42,115.65,20805.0,107.0558,107.2875,106.9724,107.1855,20805.0
2020-09-30 15:45:00,115.62,116.2,115.59,116.06,34527.0,107.1577,107.6953,107.1299,107.5655,34527.0
2020-09-30 15:50:00,116.08,116.31,116.03,116.19,28902.0,107.5841,107.7972,107.5377,107.686,28902.0
2020-09-30 15:55:00,116.2,116.51,116.09,116.11,123944.0,107.6953,107.9826,107.5933,107.6119,123944.0
2020-10-01 09:30:00,116.5,117.17,116.37,116.77,32456.0,107.9733,108.5943,107.8528,108.2236,32456.0
2020-10-01 09:35:00,116.56,117.0,116.2,116.47,14858.0,108.0289,108.4367,107.6953,107.9455,14858.0
2020-10-01 09:40:00,116.35,116.93,116.27,116.45,8995.0,107.8343,108.3719,107.7602,107.927,8995.0
2020-10-01 09:45:00,116.4,116.52,116.1,116.41,6268.0,107.8806,107.9919,107.6026,107.8899,6268.0
2020-10-01 09:50:00,116.22,116.58,115.62,115.69,11112.0,107.7138,108.0475,107.1577,107.2226,11112.0
2020-10-01 09:55:00,115.53,115.8,115.34,115.41,9579.0,107.0743,107.3246,106.8982,106.9631,9579.0
2020-10-01 10:00:00,115.57,115.74,115.1,115.15,13569.0,107.1114,107.269,106.6758,106.7221,13569.0
2020-10-01 10:05:00,114.9,115.18,114.79,114.94,12180.0,106.4904,106.7499,106.3885,106.5275,12180.0
2020-10-01 10:10:00,114.77,115.12,114.56,114.68,11562.0,106.37,106.6943,106.1753,106.2865,11562.0
2020-10-01 10:15:00,114.87,115.31,114.82,114.92,9672.0,106.4626,106.8704,106.4163,106.509,9672.0
2020-10-01 10:20:00,114.89,115.38,114.85,115.32,6082.0,106.4812,106.9353,106.4441,106.8797,6082.0
2020-10-01 10:25:00,115.37,115.52,115.12,115.5,14163.0,106.926,107.0651,106.6943,107.0465,14163.0
2020-10-01 10:30:00,115.47,116.3,115.39,116.15,14394.0,107.0187,107.788,106.9446,107.6489,14394.0
2020-10-01 10:35:00,116.18,116.27,116.03,116.17,6886.0,107.6768,107.7602,107.5377,107.6675,6886.0
2020-10-01 10:40:00,116.12,116.46,116.07,116.32,9827.0,107.6211,107.9363,107.5748,107.8065,9827.0
2020-10-01 10:45:00,116.35,116.51,116.09,116.25,13621.0,107.8343,107.9826,107.5933,107.7416,13621.0
2020-10-01 10:50:00,116.28,116.48,116.13,116.13,10854.0,107.7694,107.9548,107.6304,107.6304,10854.0
2020-10-01 10:55:00,116.18,116.52,116.06,116.51,10698.0,107.6768,107.9919,107.5655,107.9826,10698.0
2020-10-01 11:00:00,116.59,116.68,116.27,116.62,11902.0,108.0567,108.1402,107.7602,108.0845,11902.0
2020-10-01 11:05:00,116.6,116.72,116.49,116.54,10568.0,108.066,108.1772,107.9641,108.0104,10568.0
2020-10-01 11:10:00,116.54,116.62,116.35,116.56,5627.0,108.0104,108.0845,107.8343,108.0289,5627.0
2020-10-01 11:15:00,116.62,116.83,116.61,116.72,7439.0,108.0845,108.2792,108.0753,108.1772,7439.0
2020-10-01 11:20:00,116.74,116.95,116.68,116.93,7764.0,108.1958,108.3904,108.1402,108.3719,7764.0
2020-10-01 11:25:00,116.85,116.94,116.73,116.78,6725.0,108.2977,108.3811,108.1865,108.2328,6725.0
2020-10-01 11:30:00,116.81,117.03,116.72,117.0,8200.0,108.2606,108.4645,108.1772,108.4367,8200.0
2020-10-01 11:35:00,117.07,117.12,116.53,116.53,6426.0,108.5016,108.548,108.0011,108.0011,6426.0
2020-10-01 11:40:00,116.59,116.71,116.52,116.55,4482.0,108.0567,108.168,107.9919,108.0197,4482.0
2020-10-01 11:45:00,116.66,116.67,116.44,116.44,6460.0,108.1216,108.1309,107.9177,107.9177,6460.0
2020-10-01 11:50:00,116.43,116.8,116.43,116.79,4254.0,107.9085,108.2514,107.9085,108.2421,4254.0
2020-10-01 11:55:00,116.8,116.89,116.71,116.78,5081.0,108.2514,108.3348,108.168,108.2328,5081.0
2020-10-01 12:00:00,116.78,116.78,116.43,116.56,8120.0,108.2328,108.2328,107.9085,108.0289,8120.0
2020-10-01 12:05:00,116.57,116.73,116.56,116.6,5886.0,108.0382,108.1865,108.0289,108.066,5886.0
2020-10-01 12:10:00,116.64,116.68,116.51,116.59,5811.0,108.1031,108.1402,107.9826,108.0567,5811.0
2020-10-01 12:15:00,116.53,116.59,116.34,116.51,9424.0,108.0011,108.0567,107.825,107.9826,9424.0
2020-10-01 12:20:00,116.59,116.86,116.52,116.85,8822.0,108.0567,108.307,107.9919,108.2977,8822.0
2020-10-01 12:25:00,116.77,116.9,116.77,116.89,2300.0,108.2236,108.3441,108.2236,108.3348,2300.0
2020-10-01 12:30:00,116.82,116.86,116.81,116.84,5519.0,108.2699,108.307,108.2606,108.2884,5519.0
2020-10-01 12:35:00,116.79,116.89,116.79,116.82,2361.0,108.2421,108.3348,108.2421,108.2699,2361.0
2020-10-01 12:40:00,116.88,117.11,116.85,117.08,3166.0,108.3255,108.5387,108.2977,108.5109,3166.0
2020-10-01 12:45:00,117.06,117.09,116.84,116.84,2601.0,108.4923,108.5201,108.2884,108.2884,2601.0
2020-10-01 12:50:00,116.87,116.88,116.73,116.75,2425.0,108.3163,108.3255,108.1865,108.205,2425.0
2020-10-01 12:55:00,116.74,116.85,116.66,116.67,5594.0,108.1958,108.2977,108.1216,108.1309,5594.0
2020-10-01 13:00:00,116.65,116.65,116.4,116.42,8499.0,108.1124,108.1124,107.8806,107.8992,8499.0
2020-10-01 13:05:00,116.4,116.61,116.36,116.6,4309.0,107.8806,108.0753,107.8436,108.066,4309.0
2020-10-01 13:10:00,116.59,116.59,116.25,116.29,8083.0,108.0567,108.0567,107.7416,107.7787,8083.0
2020-10-01 13:15:00,116.25,116.35,116.21,116.23,5688.0,107.7416,107.8343,107.7046,107.7231,5688.0
2020-10-01 13:20:00,116.26,116.46,116.26,116.36,7681.0,107.7509,107.9363,107.7509,107.8436,7681.0
2020-10-01 13:25:00,116.37,116.43,116.24,116.24,5167.0,107.8528,107.9085,107.7324,107.7324,5167.0
2020-10-01 13:30:00,116.26,116.26,116.07,116.16,4326.0,107.7509,107.7509,107.5748,107.6582,4326.0
2020-10-01 13:35:00,116.17,116.34,116.12,116.26,6259.0,107.6675,107.825,107.6211,107.7509,6259.0
2020-10-01 13:40:00,116.21,116.28,116.08,116.08,3587.0,107.7046,107.7694,107.5841,107.5841,3587.0
2020-10-01 13:45:00,116.11,116.16,116.02,116.02,5143.0,107.6119,107.6582,107.5285,107.5285,5143.0
2020-10-01 13:50:00,116.06,116.11,115.95,116.01,4120.0,107.5655,107.6119,107.4636,107.5192,4120.0
2020-10-01 13:55:00,115.92,115.95,115.56,115.65,8099.0,107.4358,107.4636,107.1021,107.1855,8099.0
2020-10-01 14:00:00,115.74,115.83,115.21,115.5,15134.0,107.269,107.3524,106.7777,107.0465,15134.0
2020-10-01 14:05:00,115.44,115.48,115.15,115.23,19409.0,106.9909,107.028,106.7221,106.7963,19409.0
2020-10-01 14:10:00,115.18,115.25,114.95,115.11,6556.0,106.7499,106.8148,106.5368,106.6851,6556.0
2020-10-01 14:15:00,115.07,115.26,114.93,115.17,4596.0,106.648,106.8241,106.5182,106.7407,4596.0
2020-10-01 14:20:00,115.15,115.31,115.04,115.26,2901.0,106.7221,106.8704,106.6202,106.8241,2901.0
2020-10-01 14:25:00,115.25,115.4,115.2,115.3,56485.0,106.8148,106.9538,106.7685,106.8612,56485.0
2020-10-01 14:30:00,115.34,115.41,115.17,115.17,16243.0,106.8982,106.9631,106.7407,106.7407,16243.0
2020-10-01 14:35:00,115.16,115.28,115.11,115.25,5745.0,106.7314,106.8426,106.6851,106.8148,5745.0
2020-10-01 14:40:00,115.22,115.3,115.09,115.3,11128.0,106.787,106.8612,106.6665,106.8612,11128.0
2020-10-01 14:45:00,115.28,115.3,115.14,115.21,8981.0,106.8426,106.8612,106.7129,106.7777,8981.0
2020-10-01 14:50:00,115.22,115.35,115.2,115.25,12260.0,106.787,106.9075,106.7685,106.8148,12260.0
2020-10-01 14:55:00,115.25,115.3,115.22,115.25,11363.0,106.8148,106.8612,106.787,106.8148,11363.0
2020-10-01 15:00:00,115.25,115.45,115.24,115.32,11555.0,106.8148,107.0002,106.8056,106.8797,11555.0
2020-10-01 15:05:00,115.32,115.32,115.21,115.32,7807.0,106.8797,106.8797,106.7777,106.8797,7807.0
2020-10-01 15:10:00,115.32,115.42,115.23,115.23,15493.0,106.8797,106.9724,106.7963,106.7963,15493.0
2020-10-01 15:15:00,115.25,115.25,115.06,115.19,18929.0,106.8148,106.8148,106.6387,106.7592,18929.0
2020-10-01 15:20:00,115.19,115.2,114.93,115.05,20092.0,106.7592,106.7685,106.5182,106.6295,20092.0
2020-10-01 15:25:00,115.03,115.08,114.9,115.07,20938.0,106.6109,106.6573,106.4904,106.648,20938.0
2020-10-01 15:30:00,115.07,115.18,115.05,115.15,16763.0,106.648,106.7499,106.6295,106.7221,16763.0
2020-10-01 15:35:00,115.11,115.23,114.86,115.0,10678.0,106.6851,106.7963,106.4534,106.5831,10678.0
2020-10-01 15:40:00,115.0,115.05,114.83,115.03,32813.0,106.5831,106.6295,106.4256,106.6109,32813.0
2020-10-01 15:45:00,115.03,115.33,115.02,115.23,16620.0,106.6109,106.889,106.6017,106.7963,16620.0
2020-10-01 15:50:00,115.27,115.5,115.26,115.5,22174.0,106.8334,107.0465,106.8241,107.0465,22174.0
2020-10-01 15:55:00,115.47,115.92,115.47,115.88,87330.0,107.0187,107.4358,107.0187,107.3987,87330.0
2020-10-02 09:30:00,114.76,115.51,114.21,115.33,45988.0,106.3607,107.0558,105.8509,106.889,45988.0
2020-10-02 09:35:00,115.24,115.5,114.89,115.22,7842.0,106.8056,107.0465,106.4812,106.787,7842.0
2020-10-02 09:40:00,115.06,115.23,114.55,114.55,8472.0,106.6387,106.7963,106.1661,106.1661,8472.0
2020-10-02 09:45:00,114.62,115.06,114.45,115.06,10867.0,106.2309,106.6387,106.0734,106.6387,10867.0
2020-10-02 09:50:00,115.01,115.03,114.6,114.75,5606.0,106.5924,106.6109,106.2124,106.3514,5606.0
2020-10-02 09:55:00,114.79,115.0,114.73,114.84,3525.0,106.3885,106.5831,106.3329,106.4348,3525.0
2020-10-02 10:00:00,114.8,115.14,114.79,114.98,5318.0,106.3978,106.7129,106.3885,106.5646,5318.0
2020-10-02 10:05:00,115.0,115.32,114.99,115.07,5259.0,106.5831,106.8797,106.5738,106.648,5259.0
2020-10-02 10:10:00,115.11,115.28,114.62,114.62,5777.0,106.6851,106.8426,106.2309,106.2309,5777.0
2020-10-02 10:15:00,114.64,114.91,114.63,114.75,19307.0,106.2495,106.4997,106.2402,106.3514,19307.0
2020-10-02 10:20:00,114.7,114.75,114.4,114.62,12790.0,106.3051,106.3514,106.027,106.2309,12790.0
2020-10-02 10:25:00,114.55,114.93,114.45,114.86,9657.0,106.1661,106.5182,106.0734,106.4534,9657.0
2020-10-02 10:30:00,114.82,114.99,114.65,114.97,17062.0,106.4163,106.5738,106.2587,106.5553,17062.0
2020-10-02 10:35:00,114.93,114.93,114.47,114.47,30516.0,106.5182,106.5182,106.0919,106.0919,30516.0
2020-10-02 10:40:00,114.42,114.6,114.37,114.55,8293.0,106.0456,106.2124,105.9992,106.1661,8293.0
2020-10-02 10:45:00,114.44,114.72,114.42,114.59,9514.0,106.0641,106.3236,106.0456,106.2031,9514.0
2020-10-02 10:50:00,114.61,114.75,114.55,114.75,7888.0,106.2217,106.3514,106.1661,106.3514,7888.0
2020-10-02 10:55:00,114.76,114.85,114.62,114.63,8689.0,106.3607,106.4441,106.2309,106.2402,8689.0
2020-10-02 11:00:00,114.61,114.91,114.59,114.75,11414.0,106.2217,106.4997,106.2031,106.3514,11414.0
2020-10-02 11:05:00,114.77,114.95,114.72,114.88,7668.0,106.37,106.5368,106.3236,106.4719,7668.0
2020-10-02 11:10:00,114.79,114.99,114.77,114.99,4227.0,106.3885,106.5738,106.37,106.5738,4227.0
2020-10-02 11:15:00,114.99,115.35,114.93,115.34,4614.0,106.5738,106.9075,106.5182,106.8982,4614.0
2020-10-02 11:20:00,115.26,115.45,115.26,115.38,5629.0,106.8241,107.0002,106.8241,106.9353,5629.0
2020-10-02 11:25:00,115.41,115.62,115.26,115.62,17399.0,106.9631,107.1577,106.8241,107.1577,17399.0
2020-10-02 11:30:00,115.62,115.63,115.42,115.52,3628.0,107.1577,107.167,106.9724,107.0651,3628.0
2020-10-02 11:35:00,115.49,115.54,115.3,115.3,3366.0,107.0373,107.0836,106.8612,106.8612,3366.0
2020-10-02 11:40:00,115.26,115.54,115.26,115.39,6106.0,106.8241,107.0836,106.8241,106.9446,6106.0
2020-10-02 11:45:00,115.35,115.6,115.28,115.58,3461.0,106.9075,107.1392,106.8426,107.1207,3461.0
2020-10-02 11:50:00,115.59,115.64,115.48,115.5,6333.0,107.1299,107.1763,107.028,107.0465,6333.0
2020-10-02 11:55:00,115.5,115.5,115.22,115.27,4530.0,107.0465,107.0465,106.787,106.8334,4530.0
2020-10-02 12:00:00,115.25,115.65,115.25,115.54,5243.0,106.8148,107.1855,106.8148,107.0836,5243.0
2020-10-02 12:05:00,115.55,116.23,115.55,116.12,10698.0,107.0929,107.7231,107.0929,107.6211,10698.0
2020-10-02 12:10:00,116.13,116.75,116.12,116.44,11222.0,107.6304,108.205,107.6211,107.9177,11222.0
2020-10-02 12:15:00,116.43,116.76,116.36,116.69,6836.0,107.9085,108.2143,107.8436,108.1494,6836.0
2020-10-02 12:20:00,116.8,116.95,116.3,116.37,6170.0,108.2514,108.3904,107.788,107.8528,6170.0
2020-10-02 12:25:00,116.43,116.48,116.17,116.27,8509.0,107.9085,107.9548,107.6675,107.7602,8509.0
2020-10-02 12:30:00,116.32,116.53,116.32,116.46,3286.0,107.8065,108.0011,107.8065,107.9363,3286.0
2020-10-02 12:35:00,116.43,116.64,116.43,116.53,2380.0,107.9085,108.1031,107.9085,108.0011,2380.0
2020-10-02 12:40:00,116.59,116.75,116.55,116.64,5250.0,108.0567,108.205,108.0197,108.1031,5250.0
2020-10-02 12:45:00,116.67,116.67,116.46,116.52,7680.0,108.1309,108.1309,107.9363,107.9919,7680.0
2020-10-02 12:50:00,116.54,116.56,116.38,116.44,13716.0,108.0104,108.0289,107.8621,107.9177,13716.0
2020-10-02 12:55:00,116.39,116.7,116.33,116.64,8033.0,107.8714,108.1587,107.8158,108.1031,8033.0
2020-10-02 13:00:00,116.68,116.88,116.57,116.69,6577.0,108.1402,108.3255,108.0382,108.1494,6577.0
2020-10-02 13:05:00,116.58,116.8,116.47,116.74,3454.0,108.0475,108.2514,107.9455,108.1958,3454.0
2020-10-02 13:10:00,116.76,116.84,116.57,116.65,7367.0,108.2143,108.2884,108.0382,108.1124,7367.0
2020-10-02 13:15:00,116.68,116.85,116.66,116.83,3451.0,108.1402,108.2977,108.1216,108.2792,3451.0
2020-10-02 13:20:00,116.84,116.93,116.71,116.93,3291.0,108.2884,108.3719,108.168,108.3719,3291.0
2020-10-02 13:25:00,116.92,117.03,116.78,116.78,3255.0,108.3626,108.4645,108.2328,108.2328,3255.0
2020-10-02 13:30:00,116.8,116.86,116.55,116.55,3397.0,108.2514,108.307,108.0197,108.0197,3397.0
2020-10-02 13:35:00,116.52,116.75,116.51,116.62,12210.0,107.9919,108.205,107.9826,108.0845,12210.0
2020-10-02 13:40:00,116.57,116.57,116.05,116.12,6044.0,108.0382,108.0382,107.5563,107.6211,6044.0
2020-10-02 13:45:00,116.12,116.25,115.92,116.07,3883.0,107.6211,107.7416,107.4358,107.5748,3883.0
2020-10-02 13:50:00,115.95,116.08,115.89,116.08,2637.0,107.4636,107.5841,107.408,107.5841,2637.0
2020-10-02 13:55:00,116.11,116.18,116.03,116.03,3193.0,107.6119,107.6768,107.5377,107.5377,3193.0
2020-10-02 14:00:00,116.09,116.29,116.06,116.14,4314.0,107.5933,107.7787,107.5655,107.6397,4314.0
2020-10-02 14:05:00,116.19,116.37,116.19,116.34,6722.0,107.686,107.8528,107.686,107.825,6722.0
2020-10-02 14:10:00,116.38,116.52,116.34,116.48,4540.0,107.8621,107.9919,107.825,107.9548,4540.0
2020-10-02 14:15:00,116.47,116.57,116.4,116.53,6565.0,107.9455,108.0382,107.8806,108.0011,6565.0
2020-10-02 14:20:00,116.56,116.68,116.47,116.65,4136.0,108.0289,108.1402,107.9455,108.1124,4136.0
2020-10-02 14:25:00,116.65,116.72,116.47,116.52,5478.0,108.1124,108.1772,107.9455,107.9919,5478.0
2020-10-02 14:30:00,116.54,116.74,116.46,116.69,3600.0,108.0104,108.1958,107.9363,108.1494,3600.0
2020-10-02 14:35:00,116.72,116.94,116.72,116.88,4046.0,108.1772,108.3811,108.1772,108.3255,4046.0
2020-10-02 14:40:00,116.87,116.94,116.75,116.76,3892.0,108.3163,108.3811,108.205,108.2143,3892.0
2020-10-02 14:45:00,116.76,116.88,116.64,116.72,6360.0,108.2143,108.3255,108.1031,108.1772,6360.0
2020-10-02 14:50:00,116.66,116.71,116.46,116.55,5308.0,108.1216,108.168,107.9363,108.0197,5308.0
2020-10-02 14:55:00,116.7,116.73,116.4,116.62,4435.0,108.1587,108.1865,107.8806,108.0845,4435.0
2020-10-02 15:00:00,116.57,116.67,116.42,116.53,9484.0,108.0382,108.1309,107.8992,108.0011,9484.0
2020-10-02 15:05:00,116.48,116.55,116.45,116.51,6311.0,107.9548,108.0197,107.927,107.9826,6311.0
2020-10-02 15:10:00,116.52,116.7,116.29,116.52,19933.0,107.9919,108.1587,107.7787,107.9919,19933.0
2020-10-02 15:15:00,116.53,116.81,116.39,116.75,5716.0,108.0011,108.2606,107.8714,108.205,5716.0
2020-10-02 15:20:00,116.72,116.91,116.69,116.79,8132.0,108.1772,108.3533,108.1494,108.2421,8132.0
2020-10-02 15:25:00,116.86,116.91,116.78,116.87,7460.0,108.307,108.3533,108.2328,108.3163,7460.0
2020-10-02 15:30:00,116.87,117.17,116.85,116.95,9249.0,108.3163,108.5943,108.2977,108.3904,9249.0
2020-10-02 15:35:00,116.98,117.09,116.75,116.88,14327.0,108.4182,108.5201,108.205,108.3255,14327.0
2020-10-02 15:40:00,116.88,116.88,116.49,116.49,10239.0,108.3255,108.3255,107.9641,107.9641,10239.0
2020-10-02 15:45:00,116.51,116.67,116.42,116.65,21785.0,107.9826,108.1309,107.8992,108.1124,21785.0
2020-10-02 15:50:00,116.71,116.75,116.51,116.51,22413.0,108.168,108.205,107.9826,107.9826,22413.0
2020-10-02 15:55:00,116.51,116.72,116.48,116.56,134623.0,107.9826,108.1772,107.9548,108.0289,134623.0
2020-10-05 09:30:00,117.91,118.88,117.91,118.29,14841.0,109.2801,110.1791,109.2801,109.6323,14841.0
2020-10-05 09:35:00,118.08,118.54,117.94,118.1,9268.0,109.4377,109.864,109.3079,109.4562,9268.0
2020-10-05 09:40:00,118.1,118.21,117.8,118.21,9770.0,109.4562,109.5582,109.1782,109.5582,9770.0
2020-10-05 09:45:00,118.2,118.6,118.13,118.45,5900.0,109.5489,109.9196,109.484,109.7806,5900.0
2020-10-05 09:50:00,118.54,118.6,117.82,117.88,8897.0,109.864,109.9196,109.1967,109.2523,8897.0
2020-10-05 09:55:00,117.8,118.12,117.62,117.62,23780.0,109.1782,109.4748,109.0114,109.0114,23780.0
2020-10-05 10:00:00,117.8,117.8,117.44,117.59,7864.0,109.1782,109.1782,108.8445,108.9836,7864.0
2020-10-05 10:05:00,117.68,117.98,117.56,117.68,4837.0,109.067,109.345,108.9557,109.067,4837.0
2020-10-05 10:10:00,117.64,117.72,117.52,117.6,62341.0,109.0299,109.104,108.9187,108.9928,62341.0
2020-10-05 10:15:00,117.65,118.26,117.59,117.86,7810.0,109.0392,109.6045,108.9836,109.2338,7810.0
2020-10-05 10:20:00,117.92,118.21,117.89,118.06,6137.0,109.2894,109.5582,109.2616,109.4192,6137.0
2020-10-05 10:25:00,118.03,118.17,117.97,118.08,5629.0,109.3913,109.5211,109.3357,109.4377,5629.0
2020-10-05 10:30:00,118.15,118.48,118.09,118.37,6343.0,109.5026,109.8084,109.447,109.7065,6343.0
2020-10-05 10:35:00,118.33,118.56,118.25,118.51,5951.0,109.6694,109.8826,109.5952,109.8362,5951.0
2020-10-05 10:40:00,118.61,118.84,118.55,118.68,4742.0,109.9289,110.1421,109.8733,109.9938,4742.0
2020-10-05 10:45:00,118.66,118.98,118.65,118.89,5040.0,109.9752,110.2718,109.966,110.1884,5040.0
2020-10-05 10:50:00,118.96,119.24,118.87,118.94,17362.0,110.2533,110.5128,110.1699,110.2347,17362.0
2020-10-05 10:55:00,118.96,118.99,118.73,118.74,9322.0,110.2533,110.2811,110.0401,110.0494,9322.0
2020-10-05 11:00:00,118.76,119.11,118.7,119.11,3661.0,110.0679,110.3923,110.0123,110.3923,3661.0
2020-10-05 11:05:00,119.14,119.19,118.67,118.67,6624.0,110.4201,110.4664,109.9845,109.9845,6624.0
2020-10-05 11:10:00,118.68,118.83,118.6,118.83,4776.0,109.9938,110.1328,109.9196,110.1328,4776.0
2020-10-05 11:15:00,118.93,119.34,118.93,119.15,8248.0,110.2255,110.6055,110.2255,110.4294,8248.0
2020-10-05 11:20:00,119.14,119.19,119.04,119.13,3767.0,110.4201,110.4664,110.3274,110.4108,3767.0
2020-10-05 11:25:00,119.16,119.21,118.87,118.87,9509.0,110.4386,110.485,110.1699,110.1699,9509.0
2020-10-05 11:30:00,118.84,118.96,118.79,118.8,53279.0,110.1421,110.2533,110.0957,110.105,53279.0
2020-10-05 11:35:00,118.78,118.9,118.73,118.77,3182.0,110.0865,110.1977,110.0401,110.0772,3182.0
2020-10-05 11:40:00,118.92,119.1,118.91,119.04,3755.0,110.2162,110.383,110.2069,110.3274,3755.0
2020-10-05 11:45:00,119.07,119.1,118.95,118.98,5606.0,110.3552,110.383,110.244,110.2718,5606.0
2020-10-05 11:50:00,119.0,119.18,119.0,119.05,7599.0,110.2904,110.4572,110.2904,110.3367,7599.0
2020-10-05 11:55:00,119.01,119.04,118.87,118.87,9381.0,110.2996,110.3274,110.1699,110.1699,9381.0
2020-10-05 12:00:00,118.85,118.89,118.72,118.89,2313.0,110.1513,110.1884,110.0308,110.1884,2313.0
2020-10-05 12:05:00,118.85,118.85,118.71,118.78,6724.0,110.1513,110.1513,110.0216,110.0865,6724.0
2020-10-05 12:10:00,118.82,118.84,118.65,118.77,3238.0,110.1235,110.1421,109.966,110.0772,3238.0
2020-10-05 12:15:00,118.73,118.8,118.58,118.62,8246.0,110.0401,110.105,109.9011,109.9382,8246.0
2020-10-05 12:20:00,118.62,118.71,118.59,118.67,5213.0,109.9382,110.0216,109.9104,109.9845,5213.0
2020-10-05 12:25:00,118.66,118.78,118.56,118.78,5922.0,109.9752,110.0865,109.8826,110.0865,5922.0
2020-10-05 12:30:00,118.86,118.86,118.77,118.77,5847.0,110.1606,110.1606,110.0772,110.0772,5847.0
2020-10-05 12:35:00,118.79,119.3,118.78,119.3,11083.0,110.0957,110.5684,110.0865,110.5684,11083.0
2020-10-05 12:40:00,119.32,119.34,119.13,119.23,13369.0,110.5869,110.6055,110.4108,110.5035,13369.0
2020-10-05 12:45:00,119.22,119.29,119.17,119.19,6321.0,110.4943,110.5591,110.4479,110.4664,6321.0
2020-10-05 12:50:00,119.18,119.23,119.1,119.2,17063.0,110.4572,110.5035,110.383,110.4757,17063.0
2020-10-05 12:55:00,119.18,119.27,119.06,119.09,12841.0,110.4572,110.5406,110.346,110.3738,12841.0
2020-10-05 13:00:00,119.15,119.21,119.02,119.05,8267.0,110.4294,110.485,110.3089,110.3367,8267.0
2020-10-05 13:05:00,119.04,119.27,119.04,119.27,9688.0,110.3274,110.5406,110.3274,110.5406,9688.0
2020-10-05 13:10:00,119.35,119.36,119.25,119.26,7301.0,110.6147,110.624,110.5221,110.5313,7301.0
2020-10-05 13:15:00,119.2,119.27,119.16,119.18,8255.0,110.4757,110.5406,110.4386,110.4572,8255.0
2020-10-05 13:20:00,119.18,119.28,119.11,119.23,4967.0,110.4572,110.5499,110.3923,110.5035,4967.0
2020-10-05 13:25:00,119.21,119.37,119.21,119.36,4114.0,110.485,110.6333,110.485,110.624,4114.0
2020-10-05 13:30:00,119.34,119.56,119.33,119.47,13103.0,110.6055,110.8094,110.5962,110.726,13103.0
2020-10-05 13:35:00,119.49,119.56,119.46,119.52,6996.0,110.7445,110.8094,110.7167,110.7723,6996.0
2020-10-05 13:40:00,119.52,119.6,119.47,119.53,7603.0,110.7723,110.8464,110.726,110.7816,7603.0
2020-10-05 13:45:00,119.52,119.54,119.25,119.35,8586.0,110.7723,110.7908,110.5221,110.6147,8586.0
2020-10-05 13:50:00,119.36,119.42,119.21,119.24,6534.0,110.624,110.6796,110.485,110.5128,6534.0
2020-10-05 13:55:00,119.24,119.29,119.15,119.15,5133.0,110.5128,110.5591,110.4294,110.4294,5133.0
2020-10-05 14:00:00,119.13,119.13,119.04,119.07,5807.0,110.4108,110.4108,110.3274,110.3552,5807.0
2020-10-05 14:05:00,119.07,119.12,118.98,119.01,5245.0,110.3552,110.4016,110.2718,110.2996,5245.0
2020-10-05 14:10:00,119.03,119.13,119.0,119.09,9365.0,110.3182,110.4108,110.2904,110.3738,9365.0
2020-10-05 14:15:00,119.07,119.21,119.07,119.1,4772.0,110.3552,110.485,110.3552,110.383,4772.0
2020-10-05 14:20:00,119.13,119.19,119.05,119.17,7162.0,110.4108,110.4664,110.3367,110.4479,7162.0
2020-10-05 14:25:00,119.17,119.17,118.96,119.0,3930.0,110.4479,110.4479,110.2533,110.2904,3930.0
2020-10-05 14:30:00,119.02,119.11,118.89,118.91,9504.0,110.3089,110.3923,110.1884,110.2069,9504.0
2020-10-05 14:35:00,118.88,119.08,118.85,118.9,4280.0,110.1791,110.3645,110.1513,110.1977,4280.0
2020-10-05 14:40:00,118.9,119.0,118.86,118.96,4035.0,110.1977,110.2904,110.1606,110.2533,4035.0
2020-10-05 14:45:00,118.99,118.99,118.75,118.83,5357.0,110.2811,110.2811,110.0587,110.1328,5357.0
2020-10-05 14:50:00,118.85,118.91,118.77,118.77,4605.0,110.1513,110.2069,110.0772,110.0772,4605.0
2020-10-05 14:55:00,118.78,119.09,118.74,119.09,6502.0,110.0865,110.3738,110.0494,110.3738,6502.0
2020-10-05 15:00:00,119.14,119.14,118.93,118.95,3926.0,110.4201,110.4201,110.2255,110.244,3926.0
2020-10-05 15:05:00,118.98,119.02,118.85,119.02,7068.0,110.2718,110.3089,110.1513,110.3089,7068.0
2020-10-05 15:10:00,119.02,119.19,118.98,119.11,6134.0,110.3089,110.4664,110.2718,110.3923,6134.0
2020-10-05 15:15:00,119.12,119.17,118.93,118.93,6898.0,110.4016,110.4479,110.2255,110.2255,6898.0
2020-10-05 15:20:00,118.95,118.95,118.8,118.8,9260.0,110.244,110.244,110.105,110.105,9260.0
2020-10-05 15:25:00,118.78,118.93,118.78,118.88,35019.0,110.0865,110.2255,110.0865,110.1791,35019.0
2020-10-05 15:30:00,118.9,118.92,118.78,118.8,14416.0,110.1977,110.2162,110.0865,110.105,14416.0
2020-10-05 15:35:00,118.84,118.89,118.7,118.85,21944.0,110.1421,110.1884,110.0123,110.1513,21944.0
2020-10-05 15:40:00,118.83,119.04,118.82,118.97,18212.0,110.1328,110.3274,110.1235,110.2626,18212.0
2020-10-05 15:45:00,118.99,119.08,118.93,119.0,25427.0,110.2811,110.3645,110.2255,110.2904,25427.0
2020-10-05 15:50:00,119.02,119.07,118.85,118.92,36274.0,110.3089,110.3552,110.1513,110.2162,36274.0
2020-10-05 15:55:00,118.86,119.13,118.82,119.03,77204.0,110.1606,110.4108,110.1235,110.3182,77204.0
2020-10-06 09:30:00,120.0,120.0,118.69,118.93,37866.0,111.2172,111.2172,110.003,110.2255,37866.0
2020-10-06 09:35:00,118.93,119.34,118.79,118.93,9522.0,110.2255,110.6055,110.0957,110.2255,9522.0
2020-10-06 09:40:00,118.89,119.14,118.51,119.14,33822.0,110.1884,110.4201,109.8362,110.4201,33822.0
2020-10-06 09:45:00,119.23,119.48,119.03,119.21,12831.0,110.5035,110.7352,110.3182,110.485,12831.0
2020-10-06 09:50:00,119.23,119.48,119.23,119.36,26816.0,110.5035,110.7352,110.5035,110.624,26816.0
2020-10-06 09:55:00,119.33,119.38,118.93,118.97,9190.0,110.5962,110.6425,110.2255,110.2626,9190.0
2020-10-06 10:00:00,118.91,119.08,118.82,118.91,10826.0,110.2069,110.3645,110.1235,110.2069,10826.0
2020-10-06 10:05:00,118.91,118.96,118.68,118.79,12511.0,110.2069,110.2533,109.9938,110.0957,12511.0
2020-10-06 10:10:00,118.88,119.05,118.79,119.04,5676.0,110.1791,110.3367,110.0957,110.3274,5676.0
2020-10-06 10:15:00,119.0,119.3,119.0,119.19,6027.0,110.2904,110.5684,110.2904,110.4664,6027.0
2020-10-06 10:20:00,119.19,119.26,119.03,119.03,2431.0,110.4664,110.5313,110.3182,110.3182,2431.0
2020-10-06 10:25:00,119.1,119.25,119.09,119.25,2300.0,110.383,110.5221,110.3738,110.5221,2300.0
2020-10-06 10:30:00,119.29,119.42,119.26,119.4,4037.0,110.5591,110.6796,110.5313,110.6611,4037.0
2020-10-06 10:35:00,119.45,119.49,119.29,119.3,3511.0,110.7074,110.7445,110.5591,110.5684,3511.0
2020-10-06 10:40:00,119.27,119.43,118.8,119.05,6482.0,110.5406,110.6889,110.105,110.3367,6482.0
2020-10-06 10:45:00,119.21,119.49,119.17,119.34,5146.0,110.485,110.7445,110.4479,110.6055,5146.0
2020-10-06 10:50:00,119.33,119.45,119.19,119.31,4069.0,110.5962,110.7074,110.4664,110.5777,4069.0
2020-10-06 10:55:00,119.22,119.37,119.21,119.3,5885.0,110.4943,110.6333,110.485,110.5684,5885.0
2020-10-06 11:00:00,119.25,119.51,119.2,119.51,6184.0,110.5221,110.763,110.4757,110.763,6184.0
2020-10-06 11:05:00,119.55,119.55,119.39,119.4,6855.0,110.8001,110.8001,110.6518,110.6611,6855.0
2020-10-06 11:10:00,119.43,119.51,119.31,119.39,7096.0,110.6889,110.763,110.5777,110.6518,7096.0
2020-10-06 11:15:00,119.35,119.89,119.33,119.89,9144.0,110.6147,111.1152,110.5962,111.1152,9144.0
2020-10-06 11:20:00,119.92,119.96,119.79,119.81,8158.0,111.143,111.1801,111.0225,111.0411,8158.0
2020-10-06 11:25:00,119.76,119.96,119.76,119.94,5452.0,110.9947,111.1801,110.9947,111.1616,5452.0
2020-10-06 11:30:00,119.95,119.95,119.77,119.93,5980.0,111.1708,111.1708,111.004,111.1523,5980.0
2020-10-06 11:35:00,119.94,120.16,119.86,120.11,28386.0,111.1616,111.3655,111.0874,111.3191,28386.0
2020-10-06 11:40:00,120.1,120.14,119.67,119.67,12100.0,111.3098,111.3469,110.9113,110.9113,12100.0
2020-10-06 11:45:00,119.68,119.68,119.48,119.5,11070.0,110.9206,110.9206,110.7352,110.7538,11070.0
2020-10-06 11:50:00,119.39,119.42,119.18,119.25,9609.0,110.6518,110.6796,110.4572,110.5221,9609.0
2020-10-06 11:55:00,119.25,119.27,118.83,118.84,20812.0,110.5221,110.5406,110.1328,110.1421,20812.0
2020-10-06 12:00:00,118.87,119.01,118.79,118.93,18485.0,110.1699,110.2996,110.0957,110.2255,18485.0
2020-10-06 12:05:00,118.9,119.03,118.84,118.84,5832.0,110.1977,110.3182,110.1421,110.1421,5832.0
2020-10-06 12:10:00,118.86,118.89,118.7,118.81,11029.0,110.1606,110.1884,110.0123,110.1143,11029.0
2020-10-06 12:15:00,118.84,118.85,118.68,118.73,6586.0,110.1421,110.1513,109.9938,110.0401,6586.0
2020-10-06 12:20:00,118.71,118.77,118.63,118.73,6572.0,110.0216,110.0772,109.9474,110.0401,6572.0
2020-10-06 12:25:00,118.69,118.72,118.44,118.47,9634.0,110.003,110.0308,109.7713,109.7991,9634.0
2020-10-06 12:30:00,118.47,118.64,118.46,118.62,8345.0,109.7991,109.9567,109.7899,109.9382,8345.0
2020-10-06 12:35:00,118.6,118.72,118.6,118.72,7585.0,109.9196,110.0308,109.9196,110.0308,7585.0
2020-10-06 12:40:00,118.72,118.84,118.72,118.83,5439.0,110.0308,110.1421,110.0308,110.1328,5439.0
2020-10-06 12:45:00,118.87,119.06,118.87,119.03,13281.0,110.1699,110.346,110.1699,110.3182,13281.0
2020-10-06 12:50:00,119.04,119.31,119.01,119.31,7612.0,110.3274,110.5777,110.2996,110.5777,7612.0
2020-10-06 12:55:00,119.3,119.36,119.23,119.34,4207.0,110.5684,110.624,110.5035,110.6055,4207.0
2020-10-06 13:00:00,119.34,119.4,119.28,119.36,6209.0,110.6055,110.6611,110.5499,110.624,6209.0
2020-10-06 13:05:00,119.37,119.42,119.28,119.28,10404.0,110.6333,110.6796,110.5499,110.5499,10404.0
2020-10-06 13:10:00,119.32,119.5,119.29,119.45,6621.0,110.5869,110.7538,110.5591,110.7074,6621.0
2020-10-06 13:15:00,119.47,119.49,119.27,119.47,5377.0,110.726,110.7445,110.5406,110.726,5377.0
2020-10-06 13:20:00,119.48,119.69,119.4,119.63,5140.0,110.7352,110.9299,110.6611,110.8742,5140.0
2020-10-06 13:25:00,119.64,119.69,119.43,119.46,4609.0,110.8835,110.9299,110.6889,110.7167,4609.0
2020-10-06 13:30:00,119.48,119.61,119.43,119.57,6305.0,110.7352,110.8557,110.6889,110.8186,6305.0
2020-10-06 13:35:00,119.57,119.65,119.45,119.49,7322.0,110.8186,110.8928,110.7074,110.7445,7322.0
2020-10-06 13:40:00,119.47,119.49,119.2,119.2,6764.0,110.726,110.7445,110.4757,110.4757,6764.0
2020-10-06 13:45:00,119.2,119.25,119.02,119.02,7975.0,110.4757,110.5221,110.3089,110.3089,7975.0
2020-10-06 13:50:00,119.02,119.21,118.99,119.16,7639.0,110.3089,110.485,110.2811,110.4386,7639.0
2020-10-06 13:55:00,119.16,119.23,119.09,119.2,5827.0,110.4386,110.5035,110.3738,110.4757,5827.0
2020-10-06 14:00:00,119.18,119.22,119.06,119.21,9004.0,110.4572,110.4943,110.346,110.485,9004.0
2020-10-06 14:05:00,119.23,119.46,119.21,119.38,9343.0,110.5035,110.7167,110.485,110.6425,9343.0
2020-10-06 14:10:00,119.34,119.42,119.27,119.39,5109.0,110.6055,110.6796,110.5406,110.6518,5109.0
2020-10-06 14:15:00,119.42,119.61,119.38,119.52,7298.0,110.6796,110.8557,110.6425,110.7723,7298.0
2020-10-06 14:20:00,119.54,119.71,119.53,119.68,7006.0,110.7908,110.9484,110.7816,110.9206,7006.0
2020-10-06 14:25:00,119.65,119.69,119.52,119.55,5987.0,110.8928,110.9299,110.7723,110.8001,5987.0
2020-10-06 14:30:00,119.58,119.8,119.58,119.7,7420.0,110.8279,111.0318,110.8279,110.9391,7420.0
2020-10-06 14:35:00,119.64,119.83,119.58,119.68,6216.0,110.8835,111.0596,110.8279,110.9206,6216.0
2020-10-06 14:40:00,119.67,119.93,119.64,119.91,8741.0,110.9113,111.1523,110.8835,111.1338,8741.0
2020-10-06 14:45:00,119.92,120.03,119.24,119.37,12334.0,111.143,111.245,110.5128,110.6333,12334.0
2020-10-06 14:50:00,119.27,119.27,118.0,118.0,46479.0,110.5406,110.5406,109.3635,109.3635,46479.0
2020-10-06 14:55:00,118.11,118.5,117.63,117.98,26959.0,109.4655,109.827,109.0206,109.345,26959.0
2020-10-06 15:00:00,118.09,118.09,117.55,117.69,19975.0,109.447,109.447,108.9465,109.0762,19975.0
2020-10-06 15:05:00,117.72,118.05,117.42,118.05,20195.0,109.104,109.4099,108.826,109.4099,20195.0
2020-10-06 15:10:00,118.08,118.09,117.59,117.7,16107.0,109.4377,109.447,108.9836,109.0855,16107.0
2020-10-06 15:15:00,117.6,117.72,117.12,117.18,21627.0,108.9928,109.104,108.548,108.6036,21627.0
2020-10-06 15:20:00,117.19,117.33,117.0,117.0,13372.0,108.6128,108.7426,108.4367,108.4367,13372.0
2020-10-06 15:25:00,116.95,117.34,116.83,117.24,12165.0,108.3904,108.7519,108.2792,108.6592,12165.0
2020-10-06 15:30:00,117.24,118.04,117.15,117.98,27299.0,108.6592,109.4006,108.5758,109.345,27299.0
2020-10-06 15:35:00,118.0,118.0,117.51,117.59,11955.0,109.3635,109.3635,108.9094,108.9836,11955.0
2020-10-06 15:40:00,117.55,117.58,117.31,117.53,10970.0,108.9465,108.9743,108.724,108.9279,10970.0
2020-10-06 15:45:00,117.48,117.57,117.03,117.29,25902.0,108.8816,108.965,108.4645,108.7055,25902.0
2020-10-06 15:50:00,117.25,117.29,116.95,117.2,40747.0,108.6684,108.7055,108.3904,108.6221,40747.0
2020-10-06 15:55:00,117.27,117.55,117.19,117.19,57339.0,108.687,108.9465,108.6128,108.6128,57339.0
2020-10-07 09:30:00,117.4,119.0,117.4,118.36,29008.0,108.8075,110.2904,108.8075,109.6972,29008.0
2020-10-07 09:35:00,118.31,118.47,118.08,118.27,3000.0,109.6509,109.7991,109.4377,109.6138,3000.0
2020-10-07 09:40:00,118.24,118.86,118.15,118.86,4951.0,109.586,110.1606,109.5026,110.1606,4951.0
2020-10-07 09:45:00,118.79,118.99,118.71,118.8,14056.0,110.0957,110.2811,110.0216,110.105,14056.0
2020-10-07 09:50:00,118.76,118.76,118.43,118.43,6855.0,110.0679,110.0679,109.7621,109.7621,6855.0
2020-10-07 09:55:00,118.52,118.71,118.49,118.51,10779.0,109.8455,110.0216,109.8177,109.8362,10779.0
2020-10-07 10:00:00,118.52,118.55,118.13,118.47,16735.0,109.8455,109.8733,109.484,109.7991,16735.0
2020-10-07 10:05:00,118.47,118.57,118.28,118.52,6973.0,109.7991,109.8918,109.6231,109.8455,6973.0
2020-10-07 10:10:00,118.51,118.55,118.23,118.26,6030.0,109.8362,109.8733,109.5767,109.6045,6030.0
2020-10-07 10:15:00,118.31,119.05,118.31,119.05,8493.0,109.6509,110.3367,109.6509,110.3367,8493.0
2020-10-07 10:20:00,118.97,119.19,118.72,119.13,7722.0,110.2626,110.4664,110.0308,110.4108,7722.0
2020-10-07 10:25:00,119.06,119.2,118.94,119.06,8584.0,110.346,110.4757,110.2347,110.346,8584.0
2020-10-07 10:30:00,119.08,119.28,118.95,118.98,5796.0,110.3645,110.5499,110.244,110.2718,5796.0
2020-10-07 10:35:00,119.03,119.07,118.82,118.83,6100.0,110.3182,110.3552,110.1235,110.1328,6100.0
2020-10-07 10:40:00,118.91,119.0,118.55,118.69,9042.0,110.2069,110.2904,109.8733,110.003,9042.0
2020-10-07 10:45:00,118.7,118.86,118.63,118.84,21567.0,110.0123,110.1606,109.9474,110.1421,21567.0
2020-10-07 10:50:00,118.81,118.95,118.69,118.75,7700.0,110.1143,110.244,110.003,110.0587,7700.0
2020-10-07 10:55:00,118.74,118.9,118.66,118.66,26152.0,110.0494,110.1977,109.9752,109.9752,26152.0
2020-10-07 11:00:00,118.54,118.59,118.15,118.24,21894.0,109.864,109.9104,109.5026,109.586,21894.0
2020-10-07 11:05:00,118.28,118.32,118.18,118.18,9063.0,109.6231,109.6601,109.5304,109.5304,9063.0
2020-10-07 11:10:00,118.22,118.31,117.92,118.1,10299.0,109.5674,109.6509,109.2894,109.4562,10299.0
2020-10-07 11:15:00,118.02,118.2,118.02,118.1,12267.0,109.3821,109.5489,109.3821,109.4562,12267.0
2020-10-07 11:20:00,118.01,118.04,117.84,117.89,8003.0,109.3728,109.4006,109.2153,109.2616,8003.0
2020-10-07 11:25:00,117.85,117.85,117.5,117.59,4845.0,109.2245,109.2245,108.9001,108.9836,4845.0
2020-10-07 11:30:00,117.61,117.61,117.28,117.48,12395.0,109.0021,109.0021,108.6962,108.8816,12395.0
2020-10-07 11:35:00,117.5,117.51,117.34,117.45,17815.0,108.9001,108.9094,108.7519,108.8538,17815.0
2020-10-07 11:40:00,117.48,117.66,117.48,117.63,7880.0,108.8816,109.0484,108.8816,109.0206,7880.0
2020-10-07 11:45:00,117.65,117.66,117.38,117.39,9416.0,109.0392,109.0484,108.7889,108.7982,9416.0
2020-10-07 11:50:00,117.44,117.56,117.36,117.55,10895.0,108.8445,108.9557,108.7704,108.9465,10895.0
2020-10-07 11:55:00,117.61,117.65,117.53,117.63,5202.0,109.0021,109.0392,108.9279,109.0206,5202.0
2020-10-07 12:00:00,117.65,117.68,117.54,117.63,11127.0,109.0392,109.067,108.9372,109.0206,11127.0
2020-10-07 12:05:00,117.63,117.72,117.55,117.65,10206.0,109.0206,109.104,108.9465,109.0392,10206.0
2020-10-07 12:10:00,117.61,117.65,117.57,117.6,6783.0,109.0021,109.0392,108.965,108.9928,6783.0
2020-10-07 12:15:00,117.58,117.76,117.58,117.76,7576.0,108.9743,109.1411,108.9743,109.1411,7576.0
2020-10-07 12:20:00,117.72,117.79,117.71,117.78,12120.0,109.104,109.1689,109.0948,109.1596,12120.0
2020-10-07 12:25:00,117.81,117.81,117.59,117.76,8880.0,109.1875,109.1875,108.9836,109.1411,8880.0
2020-10-07 12:30:00,117.77,117.99,117.77,117.97,3894.0,109.1504,109.3543,109.1504,109.3357,3894.0
2020-10-07 12:35:00,117.96,117.96,117.74,117.74,7844.0,109.3265,109.3265,109.1226,109.1226,7844.0
2020-10-07 12:40:00,117.72,117.88,117.72,117.77,3873.0,109.104,109.2523,109.104,109.1504,3873.0
2020-10-07 12:45:00,117.76,117.86,117.7,117.85,9859.0,109.1411,109.2338,109.0855,109.2245,9859.0
2020-10-07 12:50:00,117.83,117.88,117.75,117.79,11662.0,109.206,109.2523,109.1318,109.1689,11662.0
2020-10-07 12:55:00,117.81,117.87,117.77,117.83,20292.0,109.1875,109.2431,109.1504,109.206,20292.0
2020-10-07 13:00:00,117.83,117.83,117.75,117.83,41309.0,109.206,109.206,109.1318,109.206,41309.0
2020-10-07 13:05:00,117.83,117.86,117.77,117.81,43250.0,109.206,109.2338,109.1504,109.1875,43250.0
2020-10-07 13:10:00,117.81,117.82,117.63,117.66,13484.0,109.1875,109.1967,109.0206,109.0484,13484.0
2020-10-07 13:15:00,117.61,117.69,117.56,117.69,6828.0,109.0021,109.0762,108.9557,109.0762,6828.0
2020-10-07 13:20:00,117.68,117.74,117.64,117.65,9297.0,109.067,109.1226,109.0299,109.0392,9297.0
2020-10-07 13:25:00,117.65,117.78,117.65,117.73,3920.0,109.0392,109.1596,109.0392,109.1133,3920.0
2020-10-07 13:30:00,117.74,117.77,117.54,117.59,12182.0,109.1226,109.1504,108.9372,108.9836,12182.0
2020-10-07 13:35:00,117.59,117.61,117.52,117.53,11551.0,108.9836,109.0021,108.9187,108.9279,11551.0
2020-10-07 13:40:00,117.54,117.77,117.48,117.76,10717.0,108.9372,109.1504,108.8816,109.1411,10717.0
2020-10-07 13:45:00,117.76,117.85,117.72,117.83,19660.0,109.1411,109.2245,109.104,109.206,19660.0
2020-10-07 13:50:00,117.84,118.09,117.82,118.09,37483.0,109.2153,109.447,109.1967,109.447,37483.0
2020-10-07 13:55:00,118.07,118.08,117.86,117.95,10790.0,109.4284,109.4377,109.2338,109.3172,10790.0
2020-10-07 14:00:00,117.95,118.23,117.94,118.21,4160.0,109.3172,109.5767,109.3079,109.5582,4160.0
2020-10-07 14:05:00,118.21,118.23,118.04,118.13,9630.0,109.5582,109.5767,109.4006,109.484,9630.0
2020-10-07 14:10:00,118.14,118.35,118.14,118.26,9025.0,109.4933,109.6879,109.4933,109.6045,9025.0
2020-10-07 14:15:00,118.29,118.57,118.26,118.52,11394.0,109.6323,109.8918,109.6045,109.8455,11394.0
2020-10-07 14:20:00,118.51,118.76,118.48,118.6,14870.0,109.8362,110.0679,109.8084,109.9196,14870.0
2020-10-07 14:25:00,118.59,118.75,118.57,118.71,7084.0,109.9104,110.0587,109.8918,110.0216,7084.0
2020-10-07 14:30:00,118.72,118.87,118.7,118.75,23427.0,110.0308,110.1699,110.0123,110.0587,23427.0
2020-10-07 14:35:00,118.77,118.91,118.74,118.78,45778.0,110.0772,110.2069,110.0494,110.0865,45778.0
2020-10-07 14:40:00,118.75,118.87,118.75,118.86,22045.0,110.0587,110.1699,110.0587,110.1606,22045.0
2020-10-07 14:45:00,118.93,118.93,118.75,118.75,18174.0,110.2255,110.2255,110.0587,110.0587,18174.0
2020-10-07 14:50:00,118.76,119.03,118.76,118.99,16324.0,110.0679,110.3182,110.0679,110.2811,16324.0
2020-10-07 14:55:00,119.02,119.07,118.95,119.02,16211.0,110.3089,110.3552,110.244,110.3089,16211.0
2020-10-07 15:00:00,119.03,119.13,118.98,119.06,11162.0,110.3182,110.4108,110.2718,110.346,11162.0
2020-10-07 15:05:00,119.11,119.23,119.05,119.05,15253.0,110.3923,110.5035,110.3367,110.3367,15253.0
2020-10-07 15:10:00,119.09,119.1,118.98,119.06,16151.0,110.3738,110.383,110.2718,110.346,16151.0
2020-10-07 15:15:00,119.04,119.13,118.98,118.99,15227.0,110.3274,110.4108,110.2718,110.2811,15227.0
2020-10-07 15:20:00,118.99,119.23,118.99,119.18,19809.0,110.2811,110.5035,110.2811,110.4572,19809.0
2020-10-07 15:25:00,119.19,119.38,119.15,119.35,17217.0,110.4664,110.6425,110.4294,110.6147,17217.0
2020-10-07 15:30:00,119.35,119.35,119.11,119.12,20520.0,110.6147,110.6147,110.3923,110.4016,20520.0
2020-10-07 15:35:00,119.12,119.12,118.85,119.01,27237.0,110.4016,110.4016,110.1513,110.2996,27237.0
2020-10-07 15:40:00,119.01,119.1,118.92,119.0,40006.0,110.2996,110.383,110.2162,110.2904,40006.0
2020-10-07 15:45:00,119.02,119.15,118.89,119.07,46563.0,110.3089,110.4294,110.1884,110.3552,46563.0
2020-10-07 15:50:00,119.07,119.2,118.92,119.17,63681.0,110.3552,110.4757,110.2162,110.4479,63681.0
2020-10-07 15:55:00,119.21,119.25,118.94,119.11,131570.0,110.485,110.5221,110.2347,110.3923,131570.0
2020-10-08 09:30:00,119.6,119.8,119.23,119.48,15694.0,110.8464,111.0318,110.5035,110.7352,15694.0
2020-10-08 09:35:00,119.37,119.58,119.13,119.2,2843.0,110.6333,110.8279,110.4108,110.4757,2843.0
2020-10-08 09:40:00,119.31,120.1,119.24,120.05,8165.0,110.5777,111.3098,110.5128,111.2635,8165.0
2020-10-08 09:45:00,120.0,120.09,119.91,119.99,4602.0,111.2172,111.3006,111.1338,111.2079,4602.0
2020-10-08 09:50:00,119.9,120.21,119.82,120.21,7321.0,111.1245,111.4118,111.0503,111.4118,7321.0
2020-10-08 09:55:00,120.15,120.26,120.05,120.21,6059.0,111.3562,111.4581,111.2635,111.4118,6059.0
2020-10-08 10:00:00,120.3,120.4,120.0,120.32,17635.0,111.4952,111.5879,111.2172,111.5137,17635.0
2020-10-08 10:05:00,120.37,120.9,120.35,120.81,14184.0,111.5601,112.0513,111.5415,111.9679,14184.0
2020-10-08 10:10:00,120.78,120.95,120.67,120.83,7768.0,111.9401,112.0976,111.8381,111.9864,7768.0
2020-10-08 10:15:00,120.93,121.39,120.88,121.34,12809.0,112.0791,112.5054,112.0328,112.4591,12809.0
2020-10-08 10:20:00,121.3,121.65,121.19,121.57,12035.0,112.422,112.7464,112.3201,112.6723,12035.0
2020-10-08 10:25:00,121.59,121.6,121.27,121.6,9641.0,112.6908,112.7001,112.3942,112.7001,9641.0
2020-10-08 10:30:00,121.67,122.02,121.61,122.02,12227.0,112.7649,113.0893,112.7093,113.0893,12227.0
2020-10-08 10:35:00,121.96,122.06,121.82,122.03,11986.0,113.0337,113.1264,112.904,113.0986,11986.0
2020-10-08 10:40:00,121.95,121.95,121.48,121.51,5124.0,113.0244,113.0244,112.5888,112.6166,5124.0
2020-10-08 10:45:00,121.53,121.77,121.46,121.66,6569.0,112.6352,112.8576,112.5703,112.7557,6569.0
2020-10-08 10:50:00,121.71,121.86,121.22,121.32,9483.0,112.802,112.941,112.3479,112.4406,9483.0
2020-10-08 10:55:00,121.32,121.34,121.06,121.18,5361.0,112.4406,112.4591,112.1996,112.3108,5361.0
2020-10-08 11:00:00,121.2,121.2,120.86,120.97,7056.0,112.3293,112.3293,112.0142,112.1162,7056.0
2020-10-08 11:05:00,121.01,121.17,120.96,121.02,12586.0,112.1532,112.3015,112.1069,112.1625,12586.0
2020-10-08 11:10:00,121.01,121.19,120.99,121.1,9548.0,112.1532,112.3201,112.1347,112.2367,9548.0
2020-10-08 11:15:00,121.12,121.42,121.11,121.25,12728.0,112.2552,112.5332,112.2459,112.3757,12728.0
2020-10-08 11:20:00,121.21,121.32,120.83,120.89,3855.0,112.3386,112.4406,111.9864,112.042,3855.0
2020-10-08 11:25:00,120.82,120.82,120.6,120.7,5001.0,111.9771,111.9771,111.7733,111.8659,5001.0
2020-10-08 11:30:00,120.71,120.71,120.24,120.31,10266.0,111.8752,111.8752,111.4396,111.5045,10266.0
2020-10-08 11:35:00,120.27,120.74,120.2,120.74,13707.0,111.4674,111.903,111.4025,111.903,13707.0
2020-10-08 11:40:00,120.72,120.89,120.7,120.79,22023.0,111.8845,112.042,111.8659,111.9493,22023.0
2020-10-08 11:45:00,120.76,120.84,120.65,120.75,7016.0,111.9215,111.9957,111.8196,111.9123,7016.0
2020-10-08 11:50:00,120.73,120.81,120.62,120.62,6089.0,111.8937,111.9679,111.7918,111.7918,6089.0
2020-10-08 11:55:00,120.62,120.75,120.58,120.69,5536.0,111.7918,111.9123,111.7547,111.8567,5536.0
2020-10-08 12:00:00,120.63,120.74,120.49,120.73,6745.0,111.8011,111.903,111.6713,111.8937,6745.0
2020-10-08 12:05:00,120.76,120.91,120.76,120.9,8327.0,111.9215,112.0606,111.9215,112.0513,8327.0
2020-10-08 12:10:00,120.89,121.0,120.82,121.0,6982.0,112.042,112.144,111.9771,112.144,6982.0
2020-10-08 12:15:00,121.03,121.25,120.99,121.09,10207.0,112.1718,112.3757,112.1347,112.2274,10207.0
2020-10-08 12:20:00,121.1,121.23,121.0,121.2,8139.0,112.2367,112.3571,112.144,112.3293,8139.0
2020-10-08 12:25:00,121.22,121.4,121.21,121.4,9080.0,112.3479,112.5147,112.3386,112.5147,9080.0
2020-10-08 12:30:00,121.42,121.49,121.32,121.39,6123.0,112.5332,112.5981,112.4406,112.5054,6123.0
2020-10-08 12:35:00,121.37,121.5,121.32,121.36,9040.0,112.4869,112.6074,112.4406,112.4776,9040.0
2020-10-08 12:40:00,121.39,121.41,121.17,121.24,8238.0,112.5054,112.524,112.3015,112.3664,8238.0
2020-10-08 12:45:00,121.25,121.28,121.1,121.1,7521.0,112.3757,112.4035,112.2367,112.2367,7521.0
2020-10-08 12:50:00,121.11,121.2,121.09,121.12,2607.0,112.2459,112.3293,112.2274,112.2552,2607.0
2020-10-08 12:55:00,121.12,121.4,121.1,121.37,7162.0,112.2552,112.5147,112.2367,112.4869,7162.0
2020-10-08 13:00:00,121.37,121.37,121.28,121.35,6859.0,112.4869,112.4869,112.4035,112.4684,6859.0
2020-10-08 13:05:00,121.33,121.33,121.1,121.16,2372.0,112.4498,112.4498,112.2367,112.2923,2372.0
2020-10-08 13:10:00,121.18,121.18,121.01,121.06,2517.0,112.3108,112.3108,112.1532,112.1996,2517.0
2020-10-08 13:15:00,121.07,121.08,120.95,120.96,3578.0,112.2089,112.2181,112.0976,112.1069,3578.0
2020-10-08 13:20:00,120.88,120.92,120.8,120.86,3956.0,112.0328,112.0698,111.9586,112.0142,3956.0
2020-10-08 13:25:00,120.87,120.9,120.82,120.88,5820.0,112.0235,112.0513,111.9771,112.0328,5820.0
2020-10-08 13:30:00,120.88,120.94,120.76,120.76,7173.0,112.0328,112.0884,111.9215,111.9215,7173.0
2020-10-08 13:35:00,120.73,120.74,120.64,120.73,3145.0,111.8937,111.903,111.8103,111.8937,3145.0
2020-10-08 13:40:00,120.71,120.72,120.55,120.67,4168.0,111.8752,111.8845,111.7269,111.8381,4168.0
2020-10-08 13:45:00,120.66,120.81,120.6,120.76,4630.0,111.8289,111.9679,111.7733,111.9215,4630.0
2020-10-08 13:50:00,120.76,120.95,120.76,120.91,4123.0,111.9215,112.0976,111.9215,112.0606,4123.0
2020-10-08 13:55:00,120.87,120.96,120.79,120.95,4140.0,112.0235,112.1069,111.9493,112.0976,4140.0
2020-10-08 14:00:00,120.98,121.09,120.96,121.0,4243.0,112.1254,112.2274,112.1069,112.144,4243.0
2020-10-08 14:05:00,121.03,121.33,121.03,121.3,6589.0,112.1718,112.4498,112.1718,112.422,6589.0
2020-10-08 14:10:00,121.33,121.34,121.26,121.27,5274.0,112.4498,112.4591,112.3849,112.3942,5274.0
2020-10-08 14:15:00,121.31,121.38,121.28,121.37,4857.0,112.4313,112.4962,112.4035,112.4869,4857.0
2020-10-08 14:20:00,121.35,121.39,121.3,121.31,4760.0,112.4684,112.5054,112.422,112.4313,4760.0
2020-10-08 14:25:00,121.27,121.3,121.19,121.27,10367.0,112.3942,112.422,112.3201,112.3942,10367.0
2020-10-08 14:30:00,121.27,121.3,121.14,121.14,8571.0,112.3942,112.422,112.2737,112.2737,8571.0
2020-10-08 14:35:00,121.14,121.18,121.08,121.14,3749.0,112.2737,112.3108,112.2181,112.2737,3749.0
2020-10-08 14:40:00,121.15,121.15,121.0,121.02,8005.0,112.283,112.283,112.144,112.1625,8005.0
2020-10-08 14:45:00,121.05,121.09,120.96,120.98,9044.0,112.1903,112.2274,112.1069,112.1254,9044.0
2020-10-08 14:50:00,120.96,121.0,120.86,120.86,5604.0,112.1069,112.144,112.0142,112.0142,5604.0
2020-10-08 14:55:00,120.83,121.05,120.83,120.99,7482.0,111.9864,112.1903,111.9864,112.1347,7482.0
2020-10-08 15:00:00,120.94,120.96,120.76,120.94,9855.0,112.0884,112.1069,111.9215,112.0884,9855.0
2020-10-08 15:05:00,120.96,120.96,120.77,120.87,8785.0,112.1069,112.1069,111.9308,112.0235,8785.0
2020-10-08 15:10:00,120.92,121.14,120.86,120.94,12484.0,112.0698,112.2737,112.0142,112.0884,12484.0
2020-10-08 15:15:00,120.95,121.02,120.88,121.0,8094.0,112.0976,112.1625,112.0328,112.144,8094.0
2020-10-08 15:20:00,120.98,121.05,120.97,121.03,10376.0,112.1254,112.1903,112.1162,112.1718,10376.0
2020-10-08 15:25:00,120.98,121.12,120.92,121.02,10874.0,112.1254,112.2552,112.0698,112.1625,10874.0
2020-10-08 15:30:00,121.05,121.13,121.0,121.09,16948.0,112.1903,112.2645,112.144,112.2274,16948.0
2020-10-08 15:35:00,121.08,121.23,120.88,120.89,18008.0,112.2181,112.3571,112.0328,112.042,18008.0
2020-10-08 15:40:00,120.89,121.03,120.82,120.95,22915.0,112.042,112.1718,111.9771,112.0976,22915.0
2020-10-08 15:45:00,120.97,121.02,120.93,120.97,23484.0,112.1162,112.1625,112.0791,112.1162,23484.0
2020-10-08 15:50:00,120.92,121.12,120.92,121.1,31839.0,112.0698,112.2552,112.0698,112.2367,31839.0
2020-10-08 15:55:00,121.1,121.29,121.09,121.28,65309.0,112.2367,112.4127,112.2274,112.4035,65309.0
2020-10-09 09:30:00,121.87,121.94,121.15,121.47,24441.0,112.9503,113.0152,112.283,112.5796,24441.0
2020-10-09 09:35:00,121.42,121.47,120.91,121.02,3552.0,112.5332,112.5796,112.0606,112.1625,3552.0
2020-10-09 09:40:00,120.97,121.18,120.67,121.1,8581.0,112.1162,112.3108,111.8381,112.2367,8581.0
2020-10-09 09:45:00,121.12,121.4,120.82,120.94,11802.0,112.2552,112.5147,111.9771,112.0884,11802.0
2020-10-09 09:50:00,120.83,120.92,120.54,120.59,22025.0,111.9864,112.0698,111.7176,111.764,22025.0
2020-10-09 09:55:00,120.59,121.15,120.54,121.15,10423.0,111.764,112.283,111.7176,112.283,10423.0
2020-10-09 10:00:00,121.14,121.33,121.02,121.32,16616.0,112.2737,112.4498,112.1625,112.4406,16616.0
2020-10-09 10:05:00,121.28,121.35,120.96,120.98,50893.0,112.4035,112.4684,112.1069,112.1254,50893.0
2020-10-09 10:10:00,120.93,121.2,120.85,121.05,7268.0,112.0791,112.3293,112.005,112.1903,7268.0
2020-10-09 10:15:00,121.05,121.24,121.04,121.14,13426.0,112.1903,112.3664,112.181,112.2737,13426.0
2020-10-09 10:20:00,121.07,121.07,120.51,120.65,5552.0,112.2089,112.2089,111.6898,111.8196,5552.0
2020-10-09 10:25:00,120.65,120.65,120.44,120.5,8354.0,111.8196,111.8196,111.625,111.6806,8354.0
2020-10-09 10:30:00,120.51,120.58,120.41,120.45,13091.0,111.6898,111.7547,111.5972,111.6342,13091.0
2020-10-09 10:35:00,120.49,120.71,120.46,120.68,13225.0,111.6713,111.8752,111.6435,111.8474,13225.0
2020-10-09 10:40:00,120.64,120.66,120.41,120.5,10160.0,111.8103,111.8289,111.5972,111.6806,10160.0
2020-10-09 10:45:00,120.49,120.6,120.43,120.53,8247.0,111.6713,111.7733,111.6157,111.7084,8247.0
2020-10-09 10:50:00,120.49,120.7,120.46,120.7,5691.0,111.6713,111.8659,111.6435,111.8659,5691.0
2020-10-09 10:55:00,120.81,120.81,120.47,120.65,10413.0,111.9679,111.9679,111.6528,111.8196,10413.0
2020-10-09 11:00:00,120.65,120.85,120.65,120.8,6754.0,111.8196,112.005,111.8196,111.9586,6754.0
2020-10-09 11:05:00,120.81,121.08,120.66,120.71,12207.0,111.9679,112.2181,111.8289,111.8752,12207.0
2020-10-09 11:10:00,120.74,120.96,120.73,120.89,5415.0,111.903,112.1069,111.8937,112.042,5415.0
2020-10-09 11:15:00,120.94,121.02,120.89,120.97,7736.0,112.0884,112.1625,112.042,112.1162,7736.0
2020-10-09 11:20:00,120.97,121.06,120.96,121.01,5317.0,112.1162,112.1996,112.1069,112.1532,5317.0
2020-10-09 11:25:00,121.06,121.13,121.0,121.05,5839.0,112.1996,112.2645,112.144,112.1903,5839.0
2020-10-09 11:30:00,121.03,121.03,120.9,120.91,10274.0,112.1718,112.1718,112.0513,112.0606,10274.0
2020-10-09 11:35:00,120.85,120.94,120.79,120.94,4726.0,112.005,112.0884,111.9493,112.0884,4726.0
2020-10-09 11:40:00,120.9,121.16,120.87,121.03,15149.0,112.0513,112.2923,112.0235,112.1718,15149.0
2020-10-09 11:45:00,121.21,121.51,121.2,121.41,4856.0,112.3386,112.6166,112.3293,112.524,4856.0
2020-10-09 11:50:00,121.48,121.78,121.21,121.78,6421.0,112.5888,112.8669,112.3386,112.8669,6421.0
2020-10-09 11:55:00,121.75,121.82,121.57,121.57,6385.0,112.8391,112.904,112.6723,112.6723,6385.0
2020-10-09 12:00:00,121.52,121.61,121.32,121.39,5216.0,112.6259,112.7093,112.4406,112.5054,5216.0
2020-10-09 12:05:00,121.43,121.5,121.34,121.46,3736.0,112.5425,112.6074,112.4591,112.5703,3736.0
2020-10-09 12:10:00,121.42,121.45,121.33,121.33,12145.0,112.5332,112.561,112.4498,112.4498,12145.0
2020-10-09 12:15:00,121.31,121.33,121.15,121.23,5970.0,112.4313,112.4498,112.283,112.3571,5970.0
2020-10-09 12:20:00,121.21,121.36,121.19,121.36,21848.0,112.3386,112.4776,112.3201,112.4776,21848.0
2020-10-09 12:25:00,121.36,121.54,121.26,121.26,12114.0,112.4776,112.6445,112.3849,112.3849,12114.0
2020-10-09 12:30:00,121.29,121.33,121.12,121.12,3733.0,112.4127,112.4498,112.2552,112.2552,3733.0
2020-10-09 12:35:00,121.16,121.21,121.04,121.13,4040.0,112.2923,112.3386,112.181,112.2645,4040.0
2020-10-09 12:40:00,121.08,121.14,120.84,121.14,6599.0,112.2181,112.2737,111.9957,112.2737,6599.0
2020-10-09 12:45:00,121.17,121.28,121.04,121.09,5724.0,112.3015,112.4035,112.181,112.2274,5724.0
2020-10-09 12:50:00,121.03,121.1,120.87,120.97,2396.0,112.1718,112.2367,112.0235,112.1162,2396.0
2020-10-09 12:55:00,120.98,120.98,120.75,120.77,2444.0,112.1254,112.1254,111.9123,111.9308,2444.0
2020-10-09 13:00:00,120.78,120.78,120.58,120.62,4976.0,111.9401,111.9401,111.7547,111.7918,4976.0
2020-10-09 13:05:00,120.58,120.83,120.54,120.81,7037.0,111.7547,111.9864,111.7176,111.9679,7037.0
2020-10-09 13:10:00,120.77,120.82,120.69,120.81,6485.0,111.9308,111.9771,111.8567,111.9679,6485.0
2020-10-09 13:15:00,120.83,120.96,120.82,120.89,4079.0,111.9864,112.1069,111.9771,112.042,4079.0
2020-10-09 13:20:00,120.9,120.93,120.76,120.81,2997.0,112.0513,112.0791,111.9215,111.9679,2997.0
2020-10-09 13:25:00,120.81,120.91,120.8,120.87,6698.0,111.9679,112.0606,111.9586,112.0235,6698.0
2020-10-09 13:30:00,120.88,120.91,120.74,120.82,4761.0,112.0328,112.0606,111.903,111.9771,4761.0
2020-10-09 13:35:00,120.85,121.14,120.85,121.12,15147.0,112.005,112.2737,112.005,112.2552,15147.0
2020-10-09 13:40:00,121.16,121.2,121.08,121.09,5590.0,112.2923,112.3293,112.2181,112.2274,5590.0
2020-10-09 13:45:00,121.12,121.12,120.96,121.01,5124.0,112.2552,112.2552,112.1069,112.1532,5124.0
2020-10-09 13:50:00,121.01,121.01,120.92,120.92,3002.0,112.1532,112.1532,112.0698,112.0698,3002.0
2020-10-09 13:55:00,120.88,121.06,120.86,121.06,5432.0,112.0328,112.1996,112.0142,112.1996,5432.0
2020-10-09 14:00:00,121.03,121.03,120.76,120.76,3541.0,112.1718,112.1718,111.9215,111.9215,3541.0
2020-10-09 14:05:00,120.78,120.78,120.65,120.7,3211.0,111.9401,111.9401,111.8196,111.8659,3211.0
2020-10-09 14:10:00,120.7,120.71,120.47,120.52,3908.0,111.8659,111.8752,111.6528,111.6991,3908.0
2020-10-09 14:15:00,120.55,120.69,120.46,120.56,7758.0,111.7269,111.8567,111.6435,111.7362,7758.0
2020-10-09 14:20:00,120.54,120.63,120.53,120.58,2425.0,111.7176,111.8011,111.7084,111.7547,2425.0
2020-10-09 14:25:00,120.54,120.55,120.42,120.47,3604.0,111.7176,111.7269,111.6064,111.6528,3604.0
2020-10-09 14:30:00,120.45,120.63,120.45,120.6,5558.0,111.6342,111.8011,111.6342,111.7733,5558.0
2020-10-09 14:35:00,120.59,120.62,120.29,120.29,5604.0,111.764,111.7918,111.4859,111.4859,5604.0
2020-10-09 14:40:00,120.42,120.64,120.42,120.56,4308.0,111.6064,111.8103,111.6064,111.7362,4308.0
2020-10-09 14:45:00,120.58,120.64,120.5,120.59,4976.0,111.7547,111.8103,111.6806,111.764,4976.0
2020-10-09 14:50:00,120.6,120.62,120.38,120.45,4113.0,111.7733,111.7918,111.5694,111.6342,4113.0
2020-10-09 14:55:00,120.51,120.64,120.45,120.56,4339.0,111.6898,111.8103,111.6342,111.7362,4339.0
2020-10-09 15:00:00,120.57,120.62,120.47,120.54,5255.0,111.7454,111.7918,111.6528,111.7176,5255.0
2020-10-09 15:05:00,120.55,120.55,120.37,120.42,5882.0,111.7269,111.7269,111.5601,111.6064,5882.0
2020-10-09 15:10:00,120.43,120.5,120.34,120.43,5712.0,111.6157,111.6806,111.5323,111.6157,5712.0
2020-10-09 15:15:00,120.41,120.56,120.38,120.51,9224.0,111.5972,111.7362,111.5694,111.6898,9224.0
2020-10-09 15:20:00,120.53,120.74,120.49,120.51,23727.0,111.7084,111.903,111.6713,111.6898,23727.0
2020-10-09 15:25:00,120.48,120.62,120.45,120.52,9005.0,111.662,111.7918,111.6342,111.6991,9005.0
2020-10-09 15:30:00,120.49,120.52,120.18,120.18,10941.0,111.6713,111.6991,111.384,111.384,10941.0
2020-10-09 15:35:00,120.2,120.31,120.0,120.07,16308.0,111.4025,111.5045,111.2172,111.282,16308.0
2020-10-09 15:40:00,120.1,120.22,119.98,119.98,32262.0,111.3098,111.4211,111.1986,111.1986,32262.0
2020-10-09 15:45:00,120.02,120.19,119.97,120.01,26181.0,111.2357,111.3933,111.1894,111.2264,26181.0
2020-10-09 15:50:00,120.01,120.25,120.0,120.13,44418.0,111.2264,111.4489,111.2172,111.3377,44418.0
2020-10-09 15:55:00,120.11,120.48,120.11,120.45,106258.0,111.3191,111.662,111.3191,111.6342,106258.0
2020-10-12 09:30:00,120.65,120.66,120.22,120.37,45862.0,111.8196,111.8289,111.4211,111.5601,45862.0
2020-10-12 09:35:00,120.3,120.38,119.93,120.32,15294.0,111.4952,111.5694,111.1523,111.5137,15294.0
2020-10-12 09:40:00,120.3,121.28,120.29,121.28,8223.0,111.4952,112.4035,111.4859,112.4035,8223.0
2020-10-12 09:45:00,121.28,121.31,121.09,121.1,4989.0,112.4035,112.4313,112.2274,112.2367,4989.0
2020-10-12 09:50:00,121.13,121.37,120.95,121.2,5077.0,112.2645,112.4869,112.0976,112.3293,5077.0
2020-10-12 09:55:00,121.12,121.17,120.95,121.09,7879.0,112.2552,112.3015,112.0976,112.2274,7879.0
2020-10-12 10:00:00,121.16,121.48,121.16,121.48,5425.0,112.2923,112.5888,112.2923,112.5888,5425.0
2020-10-12 10:05:00,121.46,121.56,121.22,121.51,10166.0,112.5703,112.663,112.3479,112.6166,10166.0
2020-10-12 10:10:00,121.46,121.66,121.37,121.46,16480.0,112.5703,112.7557,112.4869,112.5703,16480.0
2020-10-12 10:15:00,121.56,121.67,121.48,121.54,4767.0,112.663,112.7649,112.5888,112.6445,4767.0
2020-10-12 10:20:00,121.48,121.83,121.35,121.83,5120.0,112.5888,112.9132,112.4684,112.9132,5120.0
2020-10-12 10:25:00,121.81,122.1,121.81,122.02,5800.0,112.8947,113.1635,112.8947,113.0893,5800.0
2020-10-12 10:30:00,121.9,122.17,121.83,122.14,4800.0,112.9781,113.2283,112.9132,113.2005,4800.0
2020-10-12 10:35:00,122.15,122.24,122.05,122.24,4094.0,113.2098,113.2932,113.1171,113.2932,4094.0
2020-10-12 10:40:00,122.21,122.21,121.95,122.12,8193.0,113.2654,113.2654,113.0244,113.182,8193.0
2020-10-12 10:45:00,122.13,122.14,121.88,121.89,7973.0,113.1913,113.2005,112.9596,112.9688,7973.0
2020-10-12 10:50:00,121.94,122.21,121.93,122.06,3717.0,113.0152,113.2654,113.0059,113.1264,3717.0
2020-10-12 10:55:00,122.01,122.01,121.73,121.84,5905.0,113.0801,113.0801,112.8205,112.9225,5905.0
2020-10-12 11:00:00,121.86,122.16,121.86,122.14,3358.0,112.941,113.2191,112.941,113.2005,3358.0
2020-10-12 11:05:00,122.14,122.35,122.08,122.31,6663.0,113.2005,113.3952,113.1449,113.3581,6663.0
2020-10-12 11:10:00,122.38,122.4,122.22,122.31,16015.0,113.423,113.4415,113.2747,113.3581,16015.0
2020-10-12 11:15:00,122.3,122.68,122.29,122.65,9480.0,113.3488,113.701,113.3396,113.6732,9480.0
2020-10-12 11:20:00,122.78,122.87,122.71,122.71,6838.0,113.7937,113.8771,113.7288,113.7288,6838.0
2020-10-12 11:25:00,122.78,122.96,122.69,122.81,12339.0,113.7937,113.9605,113.7103,113.8215,12339.0
2020-10-12 11:30:00,122.82,122.82,122.63,122.66,4669.0,113.8308,113.8308,113.6547,113.6825,4669.0
2020-10-12 11:35:00,122.74,122.86,122.7,122.71,10737.0,113.7566,113.8678,113.7196,113.7288,10737.0
2020-10-12 11:40:00,122.68,122.72,122.56,122.67,5319.0,113.701,113.7381,113.5898,113.6917,5319.0
2020-10-12 11:45:00,122.69,122.81,122.54,122.8,11912.0,113.7103,113.8215,113.5713,113.8122,11912.0
2020-10-12 11:50:00,122.9,122.9,122.66,122.71,4371.0,113.9049,113.9049,113.6825,113.7288,4371.0
2020-10-12 11:55:00,122.68,122.72,122.51,122.59,8694.0,113.701,113.7381,113.5435,113.6176,8694.0
2020-10-12 12:00:00,122.6,122.6,122.33,122.35,5386.0,113.6269,113.6269,113.3766,113.3952,5386.0
2020-10-12 12:05:00,122.34,122.34,122.11,122.28,9002.0,113.3859,113.3859,113.1727,113.3303,9002.0
2020-10-12 12:10:00,122.26,122.37,122.14,122.15,12255.0,113.3118,113.4137,113.2005,113.2098,12255.0
2020-10-12 12:15:00,122.18,122.18,121.98,122.16,4885.0,113.2376,113.2376,113.0522,113.2191,4885.0
2020-10-12 12:20:00,122.14,122.44,122.13,122.42,8117.0,113.2005,113.4786,113.1913,113.46,8117.0
2020-10-12 12:25:00,122.41,122.57,122.39,122.57,5793.0,113.4508,113.5991,113.4322,113.5991,5793.0
2020-10-12 12:30:00,122.56,122.6,122.44,122.52,4425.0,113.5898,113.6269,113.4786,113.5527,4425.0
2020-10-12 12:35:00,122.5,122.6,122.46,122.56,5636.0,113.5342,113.6269,113.4971,113.5898,5636.0
2020-10-12 12:40:00,122.57,122.57,122.34,122.46,12813.0,113.5991,113.5991,113.3859,113.4971,12813.0
2020-10-12 12:45:00,122.42,122.57,122.42,122.51,18756.0,113.46,113.5991,113.46,113.5435,18756.0
2020-10-12 12:50:00,122.53,122.66,122.46,122.66,5657.0,113.562,113.6825,113.4971,113.6825,5657.0
2020-10-12 12:55:00,122.64,122.77,122.61,122.75,8412.0,113.6639,113.7844,113.6361,113.7659,8412.0
2020-10-12 13:00:00,122.73,122.81,122.67,122.73,7064.0,113.7474,113.8215,113.6917,113.7474,7064.0
2020-10-12 13:05:00,122.72,122.77,122.69,122.7,3917.0,113.7381,113.7844,113.7103,113.7196,3917.0
2020-10-12 13:10:00,122.69,122.71,122.58,122.68,5449.0,113.7103,113.7288,113.6083,113.701,5449.0
2020-10-12 13:15:00,122.74,122.85,122.69,122.83,6834.0,113.7566,113.8586,113.7103,113.84,6834.0
2020-10-12 13:20:00,122.83,122.98,122.83,122.95,9751.0,113.84,113.9791,113.84,113.9513,9751.0
2020-10-12 13:25:00,122.94,123.14,122.91,123.12,18314.0,113.942,114.1273,113.9142,114.1088,18314.0
2020-10-12 13:30:00,123.14,123.14,122.97,123.0,10297.0,114.1273,114.1273,113.9698,113.9976,10297.0
2020-10-12 13:35:00,122.99,122.99,122.78,122.91,19031.0,113.9883,113.9883,113.7937,113.9142,19031.0
2020-10-12 13:40:00,122.87,122.95,122.76,122.91,6282.0,113.8771,113.9513,113.7752,113.9142,6282.0
2020-10-12 13:45:00,122.91,122.98,122.78,122.98,10465.0,113.9142,113.9791,113.7937,113.9791,10465.0
2020-10-12 13:50:00,123.01,123.06,122.93,123.03,8181.0,114.0069,114.0532,113.9327,114.0254,8181.0
2020-10-12 13:55:00,123.03,123.11,122.95,123.09,7065.0,114.0254,114.0995,113.9513,114.081,7065.0
2020-10-12 14:00:00,123.09,123.11,122.87,122.87,4175.0,114.081,114.0995,113.8771,113.8771,4175.0
2020-10-12 14:05:00,122.87,123.04,122.86,122.98,8268.0,113.8771,114.0347,113.8678,113.9791,8268.0
2020-10-12 14:10:00,122.94,123.01,122.83,123.0,19566.0,113.942,114.0069,113.84,113.9976,19566.0
2020-10-12 14:15:00,123.01,123.16,122.95,123.15,12551.0,114.0069,114.1459,113.9513,114.1366,12551.0
2020-10-12 14:20:00,123.14,123.14,122.93,123.04,9804.0,114.1273,114.1273,113.9327,114.0347,9804.0
2020-10-12 14:25:00,123.05,123.19,122.99,123.19,5994.0,114.0439,114.1737,113.9883,114.1737,5994.0
2020-10-12 14:30:00,123.2,123.25,123.08,123.08,6562.0,114.183,114.2293,114.0717,114.0717,6562.0
2020-10-12 14:35:00,123.05,123.18,123.0,123.14,5817.0,114.0439,114.1644,113.9976,114.1273,5817.0
2020-10-12 14:40:00,123.12,123.18,123.04,123.15,7294.0,114.1088,114.1644,114.0347,114.1366,7294.0
2020-10-12 14:45:00,123.15,123.15,122.91,123.07,6911.0,114.1366,114.1366,113.9142,114.0625,6911.0
2020-10-12 14:50:00,123.06,123.07,122.9,123.04,12337.0,114.0532,114.0625,113.9049,114.0347,12337.0
2020-10-12 14:55:00,123.07,123.25,123.07,123.21,5404.0,114.0625,114.2293,114.0625,114.1922,5404.0
2020-10-12 15:00:00,123.24,123.25,123.16,123.2,7510.0,114.22,114.2293,114.1459,114.183,7510.0
2020-10-12 15:05:00,123.18,123.27,123.13,123.2,5882.0,114.1644,114.2478,114.1181,114.183,5882.0
2020-10-12 15:10:00,123.21,123.26,123.08,123.13,6627.0,114.1922,114.2386,114.0717,114.1181,6627.0
2020-10-12 15:15:00,123.15,123.48,123.14,123.47,10101.0,114.1366,114.4425,114.1273,114.4332,10101.0
2020-10-12 15:20:00,123.46,123.6,123.4,123.55,114251.0,114.4239,114.5537,114.3683,114.5073,114251.0
2020-10-12 15:25:00,123.58,123.86,123.5,123.8,20122.0,114.5351,114.7947,114.461,114.739,20122.0
2020-10-12 15:30:00,123.8,123.8,123.61,123.78,19736.0,114.739,114.739,114.5629,114.7205,19736.0
2020-10-12 15:35:00,123.72,123.83,123.7,123.78,19429.0,114.6649,114.7668,114.6464,114.7205,19429.0
2020-10-12 15:40:00,123.78,123.84,123.52,123.52,13821.0,114.7205,114.7761,114.4795,114.4795,13821.0
2020-10-12 15:45:00,123.53,123.63,123.28,123.28,43780.0,114.4888,114.5815,114.2571,114.2571,43780.0
2020-10-12 15:50:00,123.34,123.58,123.33,123.44,52026.0,114.3127,114.5351,114.3034,114.4054,52026.0
2020-10-12 15:55:00,123.46,123.65,123.41,123.45,99434.0,114.4239,114.6,114.3776,114.4147,99434.0
2020-10-13 09:30:00,122.17,122.52,121.46,122.2,26764.0,113.2283,113.5527,112.5703,113.2561,26764.0
2020-10-13 09:35:00,122.14,122.54,121.98,122.21,9286.0,113.2005,113.5713,113.0522,113.2654,9286.0
2020-10-13 09:40:00,122.24,122.26,121.85,122.0,7327.0,113.2932,113.3118,112.9318,113.0708,7327.0
2020-10-13 09:45:00,122.11,122.18,121.77,121.99,14635.0,113.1727,113.2376,112.8576,113.0615,14635.0
2020-10-13 09:50:00,121.9,121.96,121.53,121.59,3317.0,112.9781,113.0337,112.6352,112.6908,3317.0
2020-10-13 09:55:00,121.46,121.49,121.07,121.13,12781.0,112.5703,112.5981,112.2089,112.2645,12781.0
2020-10-13 10:00:00,121.17,121.75,121.16,121.71,4468.0,112.3015,112.8391,112.2923,112.802,4468.0
2020-10-13 10:05:00,121.57,121.59,121.01,121.01,9130.0,112.6723,112.6908,112.1532,112.1532,9130.0
2020-10-13 10:10:00,121.0,121.04,120.64,120.66,12213.0,112.144,112.181,111.8103,111.8289,12213.0
2020-10-13 10:15:00,120.65,120.65,120.14,120.29,3935.0,111.8196,111.8196,111.3469,111.4859,3935.0
2020-10-13 10:20:00,120.32,120.32,120.04,120.17,6882.0,111.5137,111.5137,111.2542,111.3747,6882.0
2020-10-13 10:25:00,120.14,120.29,119.98,119.98,10712.0,111.3469,111.4859,111.1986,111.1986,10712.0
2020-10-13 10:30:00,120.02,120.02,119.8,119.9,4686.0,111.2357,111.2357,111.0318,111.1245,4686.0
2020-10-13 10:35:00,119.9,119.97,119.72,119.79,18311.0,111.1245,111.1894,110.9577,111.0225,18311.0
2020-10-13 10:40:00,119.81,119.89,119.56,119.59,7279.0,111.0411,111.1152,110.8094,110.8372,7279.0
2020-10-13 10:45:00,119.63,119.73,119.46,119.65,10616.0,110.8742,110.9669,110.7167,110.8928,10616.0
2020-10-13 10:50:00,119.69,119.94,119.68,119.94,14158.0,110.9299,111.1616,110.9206,111.1616,14158.0
2020-10-13 10:55:00,119.87,120.26,119.83,119.94,10419.0,111.0967,111.4581,111.0596,111.1616,10419.0
2020-10-13 11:00:00,119.88,120.3,119.83,120.25,8232.0,111.1059,111.4952,111.0596,111.4489,8232.0
2020-10-13 11:05:00,120.25,120.29,119.81,119.82,6218.0,111.4489,111.4859,111.0411,111.0503,6218.0
2020-10-13 11:10:00,119.8,119.87,119.7,119.86,8569.0,111.0318,111.0967,110.9391,111.0874,8569.0
2020-10-13 11:15:00,119.82,120.05,119.81,119.91,12977.0,111.0503,111.2635,111.0411,111.1338,12977.0
2020-10-13 11:20:00,120.0,120.04,119.7,119.76,4074.0,111.2172,111.2542,110.9391,110.9947,4074.0
2020-10-13 11:25:00,119.73,119.85,119.68,119.83,8087.0,110.9669,111.0781,110.9206,111.0596,8087.0
2020-10-13 11:30:00,119.87,119.87,119.36,119.38,18978.0,111.0967,111.0967,110.624,110.6425,18978.0
2020-10-13 11:35:00,119.37,119.42,119.12,119.12,8632.0,110.6333,110.6796,110.4016,110.4016,8632.0
2020-10-13 11:40:00,119.16,119.21,118.96,119.12,7585.0,110.4386,110.485,110.2533,110.4016,7585.0
2020-10-13 11:45:00,119.07,119.43,119.06,119.42,15852.0,110.3552,110.6889,110.346,110.6796,15852.0
2020-10-13 11:50:00,119.45,119.7,119.45,119.64,12494.0,110.7074,110.9391,110.7074,110.8835,12494.0
2020-10-13 11:55:00,119.61,119.7,119.48,119.53,10694.0,110.8557,110.9391,110.7352,110.7816,10694.0
2020-10-13 12:00:00,119.52,119.54,119.25,119.26,7496.0,110.7723,110.7908,110.5221,110.5313,7496.0
2020-10-13 12:05:00,119.28,119.35,119.15,119.22,4208.0,110.5499,110.6147,110.4294,110.4943,4208.0
2020-10-13 12:10:00,119.23,119.26,119.04,119.1,5583.0,110.5035,110.5313,110.3274,110.383,5583.0
2020-10-13 12:15:00,119.12,119.35,119.12,119.28,5533.0,110.4016,110.6147,110.4016,110.5499,5533.0
2020-10-13 12:20:00,119.31,119.34,119.2,119.32,8788.0,110.5777,110.6055,110.4757,110.5869,8788.0
2020-10-13 12:25:00,119.3,119.32,119.09,119.09,5887.0,110.5684,110.5869,110.3738,110.3738,5887.0
2020-10-13 12:30:00,119.11,119.23,118.9,118.9,7990.0,110.3923,110.5035,110.1977,110.1977,7990.0
2020-10-13 12:35:00,118.84,118.85,118.64,118.66,4320.0,110.1421,110.1513,109.9567,109.9752,4320.0
2020-10-13 12:40:00,118.66,118.83,118.6,118.83,9729.0,109.9752,110.1328,109.9196,110.1328,9729.0
2020-10-13 12:45:00,118.84,119.1,118.84,119.09,3375.0,110.1421,110.383,110.1421,110.3738,3375.0
2020-10-13 12:50:00,119.08,119.14,118.92,119.1,4166.0,110.3645,110.4201,110.2162,110.383,4166.0
2020-10-13 12:55:00,119.09,119.25,119.02,119.24,4917.0,110.3738,110.5221,110.3089,110.5128,4917.0
2020-10-13 13:00:00,119.31,119.46,119.22,119.29,5593.0,110.5777,110.7167,110.4943,110.5591,5593.0
2020-10-13 13:05:00,119.29,119.41,119.12,119.21,10166.0,110.5591,110.6703,110.4016,110.485,10166.0
2020-10-13 13:10:00,119.2,119.39,119.2,119.35,5782.0,110.4757,110.6518,110.4757,110.6147,5782.0
2020-10-13 13:15:00,119.36,119.45,119.28,119.28,6250.0,110.624,110.7074,110.5499,110.5499,6250.0
2020-10-13 13:20:00,119.29,119.3,119.16,119.21,3650.0,110.5591,110.5684,110.4386,110.485,3650.0
2020-10-13 13:25:00,119.18,119.28,119.14,119.24,4468.0,110.4572,110.5499,110.4201,110.5128,4468.0
2020-10-13 13:30:00,119.23,119.26,119.12,119.26,8016.0,110.5035,110.5313,110.4016,110.5313,8016.0
2020-10-13 13:35:00,119.22,119.25,119.03,119.11,3264.0,110.4943,110.5221,110.3182,110.3923,3264.0
2020-10-13 13:40:00,119.2,119.24,119.14,119.18,4019.0,110.4757,110.5128,110.4201,110.4572,4019.0
2020-10-13 13:45:00,119.25,119.25,119.11,119.13,4005.0,110.5221,110.5221,110.3923,110.4108,4005.0
2020-10-13 13:50:00,119.15,119.16,118.95,118.99,14082.0,110.4294,110.4386,110.244,110.2811,14082.0
2020-10-13 13:55:00,119.05,119.07,118.9,119.04,12880.0,110.3367,110.3552,110.1977,110.3274,12880.0
2020-10-13 14:00:00,119.06,119.07,118.84,119.03,23513.0,110.346,110.3552,110.1421,110.3182,23513.0
2020-10-13 14:05:00,119.04,119.08,118.95,119.04,7087.0,110.3274,110.3645,110.244,110.3274,7087.0
2020-10-13 14:10:00,119.03,119.22,119.01,119.16,7448.0,110.3182,110.4943,110.2996,110.4386,7448.0
2020-10-13 14:15:00,119.19,119.29,119.19,119.29,6364.0,110.4664,110.5591,110.4664,110.5591,6364.0
2020-10-13 14:20:00,119.26,119.26,118.96,119.06,5735.0,110.5313,110.5313,110.2533,110.346,5735.0
2020-10-13 14:25:00,119.01,119.04,118.66,118.69,7400.0,110.2996,110.3274,109.9752,110.003,7400.0
2020-10-13 14:30:00,118.67,118.75,118.52,118.65,16167.0,109.9845,110.0587,109.8455,109.966,16167.0
2020-10-13 14:35:00,118.64,118.68,118.52,118.54,27657.0,109.9567,109.9938,109.8455,109.864,27657.0
2020-10-13 14:40:00,118.57,118.57,118.21,118.27,33554.0,109.8918,109.8918,109.5582,109.6138,33554.0
2020-10-13 14:45:00,118.3,118.37,118.11,118.14,8339.0,109.6416,109.7065,109.4655,109.4933,8339.0
2020-10-13 14:50:00,118.15,118.26,118.14,118.23,14197.0,109.5026,109.6045,109.4933,109.5767,14197.0
2020-10-13 14:55:00,118.24,118.46,118.22,118.41,9018.0,109.586,109.7899,109.5674,109.7435,9018.0
2020-10-13 15:00:00,118.35,118.54,118.33,118.54,10876.0,109.6879,109.864,109.6694,109.864,10876.0
2020-10-13 15:05:00,118.5,118.66,118.5,118.6,16275.0,109.827,109.9752,109.827,109.9196,16275.0
2020-10-13 15:10:00,118.62,118.69,118.44,118.45,9798.0,109.9382,110.003,109.7713,109.7806,9798.0
2020-10-13 15:15:00,118.47,118.51,118.38,118.41,8871.0,109.7991,109.8362,109.7157,109.7435,8871.0
2020-10-13 15:20:00,118.41,118.58,118.36,118.57,12227.0,109.7435,109.9011,109.6972,109.8918,12227.0
2020-10-13 15:25:00,118.55,118.79,118.51,118.72,12355.0,109.8733,110.0957,109.8362,110.0308,12355.0
2020-10-13 15:30:00,118.72,118.79,118.61,118.64,18697.0,110.0308,110.0957,109.9289,109.9567,18697.0
2020-10-13 15:35:00,118.67,118.94,118.64,118.91,34997.0,109.9845,110.2347,109.9567,110.2069,34997.0
2020-10-13 15:40:00,118.92,119.09,118.78,118.85,15777.0,110.2162,110.3738,110.0865,110.1513,15777.0
2020-10-13 15:45:00,118.83,118.97,118.77,118.85,34560.0,110.1328,110.2626,110.0772,110.1513,34560.0
2020-10-13 15:50:00,118.86,118.91,118.63,118.84,59425.0,110.1606,110.2069,109.9474,110.1421,59425.0
2020-10-13 15:55:00,118.84,118.89,118.52,118.52,113339.0,110.1421,110.1884,109.8455,109.8455,113339.0
2020-10-14 09:30:00,118.69,119.78,118.66,119.71,27655.0,110.003,111.0133,109.9752,110.9484,27655.0
2020-10-14 09:35:00,119.67,119.83,119.25,119.74,7692.0,110.9113,111.0596,110.5221,110.9762,7692.0
2020-10-14 09:40:00,119.54,119.65,119.35,119.51,9584.0,110.7908,110.8928,110.6147,110.763,9584.0
2020-10-14 09:45:00,119.48,119.68,119.37,119.68,4478.0,110.7352,110.9206,110.6333,110.9206,4478.0
2020-10-14 09:50:00,119.68,120.15,119.66,120.02,7570.0,110.9206,111.3562,110.902,111.2357,7570.0
2020-10-14 09:55:00,120.08,120.23,119.98,120.19,3482.0,111.2913,111.4303,111.1986,111.3933,3482.0
2020-10-14 10:00:00,120.15,120.41,120.06,120.29,29358.0,111.3562,111.5972,111.2728,111.4859,29358.0
2020-10-14 10:05:00,120.28,120.4,119.8,119.8,4940.0,111.4767,111.5879,111.0318,111.0318,4940.0
2020-10-14 10:10:00,119.71,119.88,119.63,119.88,2485.0,110.9484,111.1059,110.8742,111.1059,2485.0
2020-10-14 10:15:00,119.83,119.84,119.61,119.7,2448.0,111.0596,111.0689,110.8557,110.9391,2448.0
2020-10-14 10:20:00,119.71,120.09,119.66,120.09,6206.0,110.9484,111.3006,110.902,111.3006,6206.0
2020-10-14 10:25:00,120.04,120.04,119.56,119.56,3178.0,111.2542,111.2542,110.8094,110.8094,3178.0
2020-10-14 10:30:00,119.66,119.74,119.51,119.63,4167.0,110.902,110.9762,110.763,110.8742,4167.0
2020-10-14 10:35:00,119.69,119.82,119.69,119.77,2772.0,110.9299,111.0503,110.9299,111.004,2772.0
2020-10-14 10:40:00,119.72,119.73,119.6,119.6,3388.0,110.9577,110.9669,110.8464,110.8464,3388.0
2020-10-14 10:45:00,119.65,119.77,119.63,119.71,7205.0,110.8928,111.004,110.8742,110.9484,7205.0
2020-10-14 10:50:00,119.73,119.73,119.55,119.55,11051.0,110.9669,110.9669,110.8001,110.8001,11051.0
2020-10-14 10:55:00,119.56,119.68,119.53,119.64,6106.0,110.8094,110.9206,110.7816,110.8835,6106.0
2020-10-14 11:00:00,119.68,119.68,119.4,119.41,7645.0,110.9206,110.9206,110.6611,110.6703,7645.0
2020-10-14 11:05:00,119.41,119.54,119.39,119.42,9494.0,110.6703,110.7908,110.6518,110.6796,9494.0
2020-10-14 11:10:00,119.43,119.43,119.17,119.22,7265.0,110.6889,110.6889,110.4479,110.4943,7265.0
2020-10-14 11:15:00,119.18,119.41,119.18,119.39,7171.0,110.4572,110.6703,110.4572,110.6518,7171.0
2020-10-14 11:20:00,119.35,119.42,119.33,119.38,4508.0,110.6147,110.6796,110.5962,110.6425,4508.0
2020-10-14 11:25:00,119.36,119.61,119.31,119.57,9340.0,110.624,110.8557,110.5777,110.8186,9340.0
2020-10-14 11:30:00,119.65,119.79,119.56,119.64,10393.0,110.8928,111.0225,110.8094,110.8835,10393.0
2020-10-14 11:35:00,119.64,119.8,119.63,119.77,4741.0,110.8835,111.0318,110.8742,111.004,4741.0
2020-10-14 11:40:00,119.79,119.97,119.74,119.89,5006.0,111.0225,111.1894,110.9762,111.1152,5006.0
2020-10-14 11:45:00,119.85,119.85,119.54,119.54,18798.0,111.0781,111.0781,110.7908,110.7908,18798.0
2020-10-14 11:50:00,119.58,119.61,119.33,119.37,4058.0,110.8279,110.8557,110.5962,110.6333,4058.0
2020-10-14 11:55:00,119.36,119.59,119.36,119.58,2489.0,110.624,110.8372,110.624,110.8279,2489.0
2020-10-14 12:00:00,119.63,119.93,119.63,119.91,21317.0,110.8742,111.1523,110.8742,111.1338,21317.0
2020-10-14 12:05:00,119.98,120.22,119.98,120.17,6351.0,111.1986,111.4211,111.1986,111.3747,6351.0
2020-10-14 12:10:00,120.16,120.17,119.97,120.16,6359.0,111.3655,111.3747,111.1894,111.3655,6359.0
2020-10-14 12:15:00,120.13,120.13,119.65,119.71,6149.0,111.3377,111.3377,110.8928,110.9484,6149.0
2020-10-14 12:20:00,119.7,119.79,119.69,119.7,2761.0,110.9391,111.0225,110.9299,110.9391,2761.0
2020-10-14 12:25:00,119.68,120.12,119.67,120.12,6148.0,110.9206,111.3284,110.9113,111.3284,6148.0
2020-10-14 12:30:00,120.02,120.23,120.01,120.18,7936.0,111.2357,111.4303,111.2264,111.384,7936.0
2020-10-14 12:35:00,120.13,120.2,119.8,119.84,8681.0,111.3377,111.4025,111.0318,111.0689,8681.0
2020-10-14 12:40:00,119.89,120.03,119.89,119.93,3148.0,111.1152,111.245,111.1152,111.1523,3148.0
2020-10-14 12:45:00,119.99,120.0,119.84,119.95,3074.0,111.2079,111.2172,111.0689,111.1708,3074.0
2020-10-14 12:50:00,119.97,120.08,119.94,119.96,4143.0,111.1894,111.2913,111.1616,111.1801,4143.0
2020-10-14 12:55:00,119.94,120.07,119.94,120.02,2066.0,111.1616,111.282,111.1616,111.2357,2066.0
2020-10-14 13:00:00,120.03,120.17,120.03,120.16,2240.0,111.245,111.3747,111.245,111.3655,2240.0
2020-10-14 13:05:00,120.09,120.15,120.06,120.15,3015.0,111.3006,111.3562,111.2728,111.3562,3015.0
2020-10-14 13:10:00,120.15,120.25,120.15,120.21,2750.0,111.3562,111.4489,111.3562,111.4118,2750.0
2020-10-14 13:15:00,120.21,120.22,120.08,120.19,6718.0,111.4118,111.4211,111.2913,111.3933,6718.0
2020-10-14 13:20:00,120.17,120.2,119.99,120.02,5731.0,111.3747,111.4025,111.2079,111.2357,5731.0
2020-10-14 13:25:00,119.99,120.05,119.79,119.81,4177.0,111.2079,111.2635,111.0225,111.0411,4177.0
2020-10-14 13:30:00,119.79,119.8,119.71,119.76,2744.0,111.0225,111.0318,110.9484,110.9947,2744.0
2020-10-14 13:35:00,119.77,119.9,119.76,119.84,8124.0,111.004,111.1245,110.9947,111.0689,8124.0
2020-10-14 13:40:00,119.87,119.87,119.56,119.65,3255.0,111.0967,111.0967,110.8094,110.8928,3255.0
2020-10-14 13:45:00,119.7,119.75,119.61,119.73,3019.0,110.9391,110.9855,110.8557,110.9669,3019.0
2020-10-14 13:50:00,119.7,119.71,119.61,119.71,2982.0,110.9391,110.9484,110.8557,110.9484,2982.0
2020-10-14 13:55:00,119.68,119.68,119.46,119.48,4556.0,110.9206,110.9206,110.7167,110.7352,4556.0
2020-10-14 14:00:00,119.44,119.44,119.26,119.4,3242.0,110.6982,110.6982,110.5313,110.6611,3242.0
2020-10-14 14:05:00,119.42,119.55,119.42,119.51,2717.0,110.6796,110.8001,110.6796,110.763,2717.0
2020-10-14 14:10:00,119.5,119.53,119.41,119.44,2856.0,110.7538,110.7816,110.6703,110.6982,2856.0
2020-10-14 14:15:00,119.42,119.47,119.38,119.44,6026.0,110.6796,110.726,110.6425,110.6982,6026.0
2020-10-14 14:20:00,119.4,119.44,119.3,119.3,5647.0,110.6611,110.6982,110.5684,110.5684,5647.0
2020-10-14 14:25:00,119.21,119.22,119.13,119.22,3933.0,110.485,110.4943,110.4108,110.4943,3933.0
2020-10-14 14:30:00,119.19,119.23,118.91,118.97,3999.0,110.4664,110.5035,110.2069,110.2626,3999.0
2020-10-14 14:35:00,118.97,118.99,118.79,118.84,3097.0,110.2626,110.2811,110.0957,110.1421,3097.0
2020-10-14 14:40:00,118.87,119.01,118.84,118.88,5754.0,110.1699,110.2996,110.1421,110.1791,5754.0
2020-10-14 14:45:00,118.84,119.01,118.82,119.01,2520.0,110.1421,110.2996,110.1235,110.2996,2520.0
2020-10-14 14:50:00,119.05,119.1,118.89,118.91,4795.0,110.3367,110.383,110.1884,110.2069,4795.0
2020-10-14 14:55:00,118.91,118.97,118.86,118.88,1342.0,110.2069,110.2626,110.1606,110.1791,1342.0
2020-10-14 15:00:00,118.87,119.06,118.85,119.02,4280.0,110.1699,110.346,110.1513,110.3089,4280.0
2020-10-14 15:05:00,119.05,119.38,119.04,119.24,6514.0,110.3367,110.6425,110.3274,110.5128,6514.0
2020-10-14 15:10:00,119.22,119.32,119.18,119.24,6134.0,110.4943,110.5869,110.4572,110.5128,6134.0
2020-10-14 15:15:00,119.21,119.27,119.04,119.04,4297.0,110.485,110.5406,110.3274,110.3274,4297.0
2020-10-14 15:20:00,119.05,119.13,118.92,118.93,5336.0,110.3367,110.4108,110.2162,110.2255,5336.0
2020-10-14 15:25:00,118.95,119.08,118.88,119.02,5300.0,110.244,110.3645,110.1791,110.3089,5300.0
2020-10-14 15:30:00,119.02,119.06,118.91,118.98,7089.0,110.3089,110.346,110.2069,110.2718,7089.0
2020-10-14 15:35:00,118.99,118.99,118.85,118.91,5586.0,110.2811,110.2811,110.1513,110.2069,5586.0
2020-10-14 15:40:00,118.92,119.11,118.92,119.03,8163.0,110.2162,110.3923,110.2162,110.3182,8163.0
2020-10-14 15:45:00,119.04,119.08,118.91,118.98,10055.0,110.3274,110.3645,110.2069,110.2718,10055.0
2020-10-14 15:50:00,118.96,119.15,118.89,118.93,18733.0,110.2533,110.4294,110.1884,110.2255,18733.0
2020-10-14 15:55:00,118.96,118.98,118.49,118.5,77129.0,110.2533,110.2718,109.8177,109.827,77129.0
2020-10-15 09:30:00,117.04,117.32,116.85,116.88,28127.0,108.4738,108.7333,108.2977,108.3255,28127.0
2020-10-15 09:35:00,117.03,117.07,116.5,116.92,4679.0,108.4645,108.5016,107.9733,108.3626,4679.0
2020-10-15 09:40:00,116.87,117.32,116.74,117.22,2915.0,108.3163,108.7333,108.1958,108.6406,2915.0
2020-10-15 09:45:00,117.39,117.7,117.36,117.55,5622.0,108.7982,109.0855,108.7704,108.9465,5622.0
2020-10-15 09:50:00,117.53,117.53,117.31,117.5,3049.0,108.9279,108.9279,108.724,108.9001,3049.0
2020-10-15 09:55:00,117.46,117.96,117.46,117.95,11923.0,108.8631,109.3265,108.8631,109.3172,11923.0
2020-10-15 10:00:00,117.95,118.46,117.93,118.46,22590.0,109.3172,109.7899,109.2987,109.7899,22590.0
2020-10-15 10:05:00,118.47,118.52,118.14,118.24,10653.0,109.7991,109.8455,109.4933,109.586,10653.0
2020-10-15 10:10:00,118.23,118.27,117.91,118.16,32340.0,109.5767,109.6138,109.2801,109.5118,32340.0
2020-10-15 10:15:00,118.26,118.66,118.24,118.48,8843.0,109.6045,109.9752,109.586,109.8084,8843.0
2020-10-15 10:20:00,118.41,118.41,118.08,118.4,4588.0,109.7435,109.7435,109.4377,109.7343,4588.0
2020-10-15 10:25:00,118.4,118.54,118.18,118.51,3418.0,109.7343,109.864,109.5304,109.8362,3418.0
2020-10-15 10:30:00,118.44,118.44,118.13,118.27,1100.0,109.7713,109.7713,109.484,109.6138,1100.0
2020-10-15 10:35:00,118.33,118.48,118.17,118.47,10545.0,109.6694,109.8084,109.5211,109.7991,10545.0
2020-10-15 10:40:00,118.47,118.74,118.45,118.72,9068.0,109.7991,110.0494,109.7806,110.0308,9068.0
2020-10-15 10:45:00,118.64,118.72,118.55,118.55,6416.0,109.9567,110.0308,109.8733,109.8733,6416.0
2020-10-15 10:50:00,118.55,118.61,118.23,118.43,14955.0,109.8733,109.9289,109.5767,109.7621,14955.0
2020-10-15 10:55:00,118.46,118.83,118.45,118.82,24984.0,109.7899,110.1328,109.7806,110.1235,24984.0
2020-10-15 11:00:00,118.81,118.83,118.64,118.76,3857.0,110.1143,110.1328,109.9567,110.0679,3857.0
2020-10-15 11:05:00,118.77,119.11,118.7,119.05,5968.0,110.0772,110.3923,110.0123,110.3367,5968.0
2020-10-15 11:10:00,119.1,119.15,119.01,119.09,8880.0,110.383,110.4294,110.2996,110.3738,8880.0
2020-10-15 11:15:00,119.13,119.25,118.95,119.25,5484.0,110.4108,110.5221,110.244,110.5221,5484.0
2020-10-15 11:20:00,119.23,119.32,119.16,119.26,11122.0,110.5035,110.5869,110.4386,110.5313,11122.0
2020-10-15 11:25:00,119.33,119.33,118.91,118.93,5889.0,110.5962,110.5962,110.2069,110.2255,5889.0
2020-10-15 11:30:00,118.96,119.0,118.82,118.98,7085.0,110.2533,110.2904,110.1235,110.2718,7085.0
2020-10-15 11:35:00,119.02,119.12,118.86,118.97,15354.0,110.3089,110.4016,110.1606,110.2626,15354.0
2020-10-15 11:40:00,118.98,119.08,118.97,119.08,6060.0,110.2718,110.3645,110.2626,110.3645,6060.0
2020-10-15 11:45:00,119.08,119.39,119.08,119.36,5739.0,110.3645,110.6518,110.3645,110.624,5739.0
2020-10-15 11:50:00,119.42,119.88,119.35,119.85,12201.0,110.6796,111.1059,110.6147,111.0781,12201.0
2020-10-15 11:55:00,119.86,119.91,119.56,119.7,12599.0,111.0874,111.1338,110.8094,110.9391,12599.0
2020-10-15 12:00:00,119.69,119.69,119.4,119.48,8349.0,110.9299,110.9299,110.6611,110.7352,8349.0
2020-10-15 12:05:00,119.43,119.61,119.42,119.52,5970.0,110.6889,110.8557,110.6796,110.7723,5970.0
2020-10-15 12:10:00,119.51,119.7,119.5,119.7,5520.0,110.763,110.9391,110.7538,110.9391,5520.0
2020-10-15 12:15:00,119.62,119.65,119.42,119.45,8178.0,110.865,110.8928,110.6796,110.7074,8178.0
2020-10-15 12:20:00,119.42,119.5,119.26,119.45,4956.0,110.6796,110.7538,110.5313,110.7074,4956.0
2020-10-15 12:25:00,119.55,119.61,119.51,119.61,4650.0,110.8001,110.8557,110.763,110.8557,4650.0
2020-10-15 12:30:00,119.65,119.71,119.51,119.59,9783.0,110.8928,110.9484,110.763,110.8372,9783.0
2020-10-15 12:35:00,119.59,119.81,119.58,119.71,5644.0,110.8372,111.0411,110.8279,110.9484,5644.0
2020-10-15 12:40:00,119.66,119.78,119.56,119.7,5480.0,110.902,111.0133,110.8094,110.9391,5480.0
2020-10-15 12:45:00,119.67,119.81,119.53,119.8,4290.0,110.9113,111.0411,110.7816,111.0318,4290.0
2020-10-15 12:50:00,119.76,120.01,119.71,119.83,5980.0,110.9947,111.2264,110.9484,111.0596,5980.0
2020-10-15 12:55:00,119.82,119.87,119.75,119.86,3448.0,111.0503,111.0967,110.9855,111.0874,3448.0
2020-10-15 13:00:00,119.84,119.84,119.7,119.71,4101.0,111.0689,111.0689,110.9391,110.9484,4101.0
2020-10-15 13:05:00,119.74,119.86,119.71,119.76,7972.0,110.9762,111.0874,110.9484,110.9947,7972.0
2020-10-15 13:10:00,119.78,119.98,119.77,119.95,17506.0,111.0133,111.1986,111.004,111.1708,17506.0
2020-10-15 13:15:00,119.92,119.97,119.87,119.93,5023.0,111.143,111.1894,111.0967,111.1523,5023.0
2020-10-15 13:20:00,119.95,119.99,119.84,119.84,43277.0,111.1708,111.2079,111.0689,111.0689,43277.0
2020-10-15 13:25:00,119.84,120.04,119.84,119.94,4976.0,111.0689,111.2542,111.0689,111.1616,4976.0
2020-10-15 13:30:00,119.94,120.02,119.85,119.96,12550.0,111.1616,111.2357,111.0781,111.1801,12550.0
2020-10-15 13:35:00,120.0,120.07,119.91,119.91,11572.0,111.2172,111.282,111.1338,111.1338,11572.0
2020-10-15 13:40:00,119.91,120.28,119.9,120.28,22047.0,111.1338,111.4767,111.1245,111.4767,22047.0
2020-10-15 13:45:00,120.27,120.3,120.05,120.09,10150.0,111.4674,111.4952,111.2635,111.3006,10150.0
2020-10-15 13:50:00,120.08,120.13,120.01,120.1,8834.0,111.2913,111.3377,111.2264,111.3098,8834.0
2020-10-15 13:55:00,120.11,120.16,120.06,120.15,4647.0,111.3191,111.3655,111.2728,111.3562,4647.0
2020-10-15 14:00:00,120.16,120.2,120.06,120.09,4100.0,111.3655,111.4025,111.2728,111.3006,4100.0
2020-10-15 14:05:00,120.11,120.28,120.11,120.21,6443.0,111.3191,111.4767,111.3191,111.4118,6443.0
2020-10-15 14:10:00,120.21,120.31,120.21,120.27,8888.0,111.4118,111.5045,111.4118,111.4674,8888.0
2020-10-15 14:15:00,120.29,120.58,120.28,120.55,15163.0,111.4859,111.7547,111.4767,111.7269,15163.0
2020-10-15 14:20:00,120.55,120.56,120.36,120.36,9927.0,111.7269,111.7362,111.5508,111.5508,9927.0
2020-10-15 14:25:00,120.38,120.41,120.31,120.4,10314.0,111.5694,111.5972,111.5045,111.5879,10314.0
2020-10-15 14:30:00,120.4,120.57,120.36,120.44,14374.0,111.5879,111.7454,111.5508,111.625,14374.0
2020-10-15 14:35:00,120.49,120.51,120.41,120.46,10629.0,111.6713,111.6898,111.5972,111.6435,10629.0
2020-10-15 14:40:00,120.47,120.64,120.44,120.56,12510.0,111.6528,111.8103,111.625,111.7362,12510.0
2020-10-15 14:45:00,120.55,120.58,120.48,120.53,9277.0,111.7269,111.7547,111.662,111.7084,9277.0
2020-10-15 14:50:00,120.52,120.69,120.52,120.55,24277.0,111.6991,111.8567,111.6991,111.7269,24277.0
2020-10-15 14:55:00,120.55,120.57,120.46,120.56,5946.0,111.7269,111.7454,111.6435,111.7362,5946.0
2020-10-15 15:00:00,120.55,120.57,120.44,120.44,7045.0,111.7269,111.7454,111.625,111.625,7045.0
2020-10-15 15:05:00,120.42,120.45,120.24,120.27,7975.0,111.6064,111.6342,111.4396,111.4674,7975.0
2020-10-15 15:10:00,120.28,120.34,120.14,120.15,8360.0,111.4767,111.5323,111.3469,111.3562,8360.0
2020-10-15 15:15:00,120.11,120.15,120.03,120.08,9602.0,111.3191,111.3562,111.245,111.2913,9602.0
2020-10-15 15:20:00,120.09,120.13,119.91,119.94,10093.0,111.3006,111.3377,111.1338,111.1616,10093.0
2020-10-15 15:25:00,119.97,120.21,119.97,120.14,10607.0,111.1894,111.4118,111.1894,111.3469,10607.0
2020-10-15 15:30:00,120.13,120.28,120.09,120.25,14928.0,111.3377,111.4767,111.3006,111.4489,14928.0
2020-10-15 15:35:00,120.23,120.34,120.14,120.21,12956.0,111.4303,111.5323,111.3469,111.4118,12956.0
2020-10-15 15:40:00,120.2,120.34,120.11,120.15,33720.0,111.4025,111.5323,111.3191,111.3562,33720.0
2020-10-15 15:45:00,120.19,120.19,119.78,119.78,23092.0,111.3933,111.3933,111.0133,111.0133,23092.0
2020-10-15 15:50:00,119.78,120.06,119.78,119.96,34416.0,111.0133,111.2728,111.0133,111.1801,34416.0
2020-10-15 15:55:00,119.96,120.19,119.93,120.13,121806.0,111.1801,111.3933,111.1523,111.3377,121806.0
2020-10-16 09:30:00,120.17,120.35,119.86,120.26,109009.0,111.3747,111.5415,111.0874,111.4581,109009.0
2020-10-16 09:35:00,120.24,120.39,119.5,119.59,9132.0,111.4396,111.5786,110.7538,110.8372,9132.0
2020-10-16 09:40:00,119.62,119.62,119.36,119.37,2304.0,110.865,110.865,110.624,110.6333,2304.0
2020-10-16 09:45:00,119.49,119.51,119.22,119.38,7224.0,110.7445,110.763,110.4943,110.6425,7224.0
2020-10-16 09:50:00,119.43,119.43,119.01,119.08,3635.0,110.6889,110.6889,110.2996,110.3645,3635.0
2020-10-16 09:55:00,119.14,119.6,119.09,119.47,4461.0,110.4201,110.8464,110.3738,110.726,4461.0
2020-10-16 10:00:00,119.57,119.69,119.43,119.49,4211.0,110.8186,110.9299,110.6889,110.7445,4211.0
2020-10-16 10:05:00,119.55,119.56,119.21,119.3,7792.0,110.8001,110.8094,110.485,110.5684,7792.0
2020-10-16 10:10:00,119.3,119.48,119.26,119.27,6712.0,110.5684,110.7352,110.5313,110.5406,6712.0
2020-10-16 10:15:00,119.3,119.53,119.3,119.46,3936.0,110.5684,110.7816,110.5684,110.7167,3936.0
2020-10-16 10:20:00,119.45,119.67,119.39,119.47,5802.0,110.7074,110.9113,110.6518,110.726,5802.0
2020-10-16 10:25:00,119.53,120.0,119.53,120.0,3821.0,110.7816,111.2172,110.7816,111.2172,3821.0
2020-10-16 10:30:00,120.05,120.27,119.94,120.21,7557.0,111.2635,111.4674,111.1616,111.4118,7557.0
2020-10-16 10:35:00,120.3,120.45,120.07,120.07,5746.0,111.4952,111.6342,111.282,111.282,5746.0
2020-10-16 10:40:00,120.14,120.44,120.12,120.36,4139.0,111.3469,111.625,111.3284,111.5508,4139.0
2020-10-16 10:45:00,120.44,120.6,120.33,120.57,8337.0,111.625,111.7733,111.523,111.7454,8337.0
2020-10-16 10:50:00,120.59,120.63,120.43,120.48,9892.0,111.764,111.8011,111.6157,111.662,9892.0
2020-10-16 10:55:00,120.5,120.5,120.24,120.29,3780.0,111.6806,111.6806,111.4396,111.4859,3780.0
2020-10-16 11:00:00,120.26,120.53,120.24,120.48,34685.0,111.4581,111.7084,111.4396,111.662,34685.0
2020-10-16 11:05:00,120.38,120.6,120.29,120.6,23746.0,111.5694,111.7733,111.4859,111.7733,23746.0
2020-10-16 11:10:00,120.55,120.9,120.55,120.7,8539.0,111.7269,112.0513,111.7269,111.8659,8539.0
2020-10-16 11:15:00,120.69,120.78,120.59,120.66,6780.0,111.8567,111.9401,111.764,111.8289,6780.0
2020-10-16 11:20:00,120.62,120.73,120.61,120.62,1860.0,111.7918,111.8937,111.7825,111.7918,1860.0
2020-10-16 11:25:00,120.57,120.85,120.52,120.73,4267.0,111.7454,112.005,111.6991,111.8937,4267.0
2020-10-16 11:30:00,120.78,120.86,120.63,120.63,1976.0,111.9401,112.0142,111.8011,111.8011,1976.0
2020-10-16 11:35:00,120.62,120.85,120.62,120.84,3027.0,111.7918,112.005,111.7918,111.9957,3027.0
2020-10-16 11:40:00,120.86,121.0,120.81,120.83,1982.0,112.0142,112.144,111.9679,111.9864,1982.0
2020-10-16 11:45:00,120.83,120.94,120.81,120.94,2487.0,111.9864,112.0884,111.9679,112.0884,2487.0
2020-10-16 11:50:00,120.91,120.91,120.68,120.68,3031.0,112.0606,112.0606,111.8474,111.8474,3031.0
2020-10-16 11:55:00,120.63,120.68,120.61,120.62,2292.0,111.8011,111.8474,111.7825,111.7918,2292.0
2020-10-16 12:00:00,120.56,120.56,120.2,120.21,6828.0,111.7362,111.7362,111.4025,111.4118,6828.0
2020-10-16 12:05:00,120.26,120.26,120.1,120.23,6895.0,111.4581,111.4581,111.3098,111.4303,6895.0
2020-10-16 12:10:00,120.16,120.21,120.15,120.15,700.0,111.3655,111.4118,111.3562,111.3562,700.0
2020-10-16 12:15:00,120.17,120.22,119.93,119.96,3169.0,111.3747,111.4211,111.1523,111.1801,3169.0
2020-10-16 12:20:00,120.03,120.13,120.0,120.08,1825.0,111.245,111.3377,111.2172,111.2913,1825.0
2020-10-16 12:25:00,120.05,120.06,119.98,119.98,1675.0,111.2635,111.2728,111.1986,111.1986,1675.0
2020-10-16 12:30:00,119.97,119.99,119.7,119.81,5866.0,111.1894,111.2079,110.9391,111.0411,5866.0
2020-10-16 12:35:00,119.81,119.82,119.63,119.67,5278.0,111.0411,111.0503,110.8742,110.9113,5278.0
2020-10-16 12:40:00,119.71,119.71,119.55,119.57,2619.0,110.9484,110.9484,110.8001,110.8186,2619.0
2020-10-16 12:45:00,119.58,119.58,119.42,119.52,4163.0,110.8279,110.8279,110.6796,110.7723,4163.0
2020-10-16 12:50:00,119.57,119.66,119.5,119.66,3370.0,110.8186,110.902,110.7538,110.902,3370.0
2020-10-16 12:55:00,119.7,119.84,119.7,119.8,2634.0,110.9391,111.0689,110.9391,111.0318,2634.0
2020-10-16 13:00:00,119.78,119.84,119.66,119.69,2750.0,111.0133,111.0689,110.902,110.9299,2750.0
2020-10-16 13:05:00,119.68,119.74,119.62,119.73,2939.0,110.9206,110.9762,110.865,110.9669,2939.0
2020-10-16 13:10:00,119.69,119.69,119.5,119.58,2288.0,110.9299,110.9299,110.7538,110.8279,2288.0
2020-10-16 13:15:00,119.61,119.78,119.58,119.77,6528.0,110.8557,111.0133,110.8279,111.004,6528.0
2020-10-16 13:20:00,119.74,119.74,119.53,119.64,2770.0,110.9762,110.9762,110.7816,110.8835,2770.0
2020-10-16 13:25:00,119.64,119.79,119.64,119.79,2413.0,110.8835,111.0225,110.8835,111.0225,2413.0
2020-10-16 13:30:00,119.82,119.83,119.63,119.63,3927.0,111.0503,111.0596,110.8742,110.8742,3927.0
2020-10-16 13:35:00,119.68,119.75,119.62,119.71,10539.0,110.9206,110.9855,110.865,110.9484,10539.0
2020-10-16 13:40:00,119.72,119.76,119.6,119.61,7637.0,110.9577,110.9947,110.8464,110.8557,7637.0
2020-10-16 13:45:00,119.62,119.67,119.49,119.62,13091.0,110.865,110.9113,110.7445,110.865,13091.0
2020-10-16 13:50:00,119.6,119.72,119.57,119.72,9679.0,110.8464,110.9577,110.8186,110.9577,9679.0
2020-10-16 13:55:00,119.68,119.74,119.61,119.67,4730.0,110.9206,110.9762,110.8557,110.9113,4730.0
2020-10-16 14:00:00,119.69,119.79,119.57,119.58,6402.0,110.9299,111.0225,110.8186,110.8279,6402.0
2020-10-16 14:05:00,119.63,119.71,119.54,119.7,8201.0,110.8742,110.9484,110.7908,110.9391,8201.0
2020-10-16 14:10:00,119.71,119.82,119.68,119.8,6857.0,110.9484,111.0503,110.9206,111.0318,6857.0
2020-10-16 14:15:00,119.78,119.96,119.77,119.9,6741.0,111.0133,111.1801,111.004,111.1245,6741.0
2020-10-16 14:20:00,119.9,119.94,119.76,119.83,4579.0,111.1245,111.1616,110.9947,111.0596,4579.0
2020-10-16 14:25:00,119.79,119.91,119.77,119.84,7084.0,111.0225,111.1338,111.004,111.0689,7084.0
2020-10-16 14:30:00,119.84,119.89,119.74,119.84,6042.0,111.0689,111.1152,110.9762,111.0689,6042.0
2020-10-16 14:35:00,119.88,119.98,119.83,119.83,4955.0,111.1059,111.1986,111.0596,111.0596,4955.0
2020-10-16 14:40:00,119.85,119.88,119.81,119.85,5234.0,111.0781,111.1059,111.0411,111.0781,5234.0
2020-10-16 14:45:00,119.84,119.89,119.71,119.79,5372.0,111.0689,111.1152,110.9484,111.0225,5372.0
2020-10-16 14:50:00,119.7,119.9,119.7,119.86,6858.0,110.9391,111.1245,110.9391,111.0874,6858.0
2020-10-16 14:55:00,119.88,119.97,119.79,119.94,7995.0,111.1059,111.1894,111.0225,111.1616,7995.0
2020-10-16 15:00:00,119.93,119.96,119.81,119.92,22169.0,111.1523,111.1801,111.0411,111.143,22169.0
2020-10-16 15:05:00,119.91,120.1,119.9,120.05,5228.0,111.1338,111.3098,111.1245,111.2635,5228.0
2020-10-16 15:10:00,120.03,120.03,119.91,119.91,4359.0,111.245,111.245,111.1338,111.1338,4359.0
2020-10-16 15:15:00,119.91,119.96,119.78,119.82,9249.0,111.1338,111.1801,111.0133,111.0503,9249.0
2020-10-16 15:20:00,119.81,119.86,119.78,119.85,9749.0,111.0411,111.0874,111.0133,111.0781,9749.0
2020-10-16 15:25:00,119.84,119.84,119.72,119.83,8200.0,111.0689,111.0689,110.9577,111.0596,8200.0
2020-10-16 15:30:00,119.81,119.9,119.81,119.87,10775.0,111.0411,111.1245,111.0411,111.0967,10775.0
2020-10-16 15:35:00,119.88,119.91,119.68,119.73,10523.0,111.1059,111.1338,110.9206,110.9669,10523.0
2020-10-16 15:40:00,119.7,119.78,119.63,119.78,19883.0,110.9391,111.0133,110.8742,111.0133,19883.0
2020-10-16 15:45:00,119.74,119.77,119.57,119.6,15648.0,110.9762,111.004,110.8186,110.8464,15648.0
2020-10-16 15:50:00,119.62,119.69,119.46,119.52,74456.0,110.865,110.9299,110.7167,110.7723,74456.0
2020-10-16 15:55:00,119.54,119.64,119.2,119.26,88333.0,110.7908,110.8835,110.4757,110.5313,88333.0
2020-10-19 09:30:00,119.32,119.93,119.32,119.47,18575.0,110.5869,111.1523,110.5869,110.726,18575.0
2020-10-19 09:35:00,119.46,119.58,119.15,119.27,7809.0,110.7167,110.8279,110.4294,110.5406,7809.0
2020-10-19 09:40:00,119.31,119.45,118.89,118.91,7382.0,110.5777,110.7074,110.1884,110.2069,7382.0
2020-10-19 09:45:00,118.93,119.08,118.75,118.96,22400.0,110.2255,110.3645,110.0587,110.2533,22400.0
2020-10-19 09:50:00,118.94,119.35,118.93,119.35,33645.0,110.2347,110.6147,110.2255,110.6147,33645.0
2020-10-19 09:55:00,119.3,119.39,118.9,118.99,18085.0,110.5684,110.6518,110.1977,110.2811,18085.0
2020-10-19 10:00:00,119.01,119.11,118.9,118.92,9006.0,110.2996,110.3923,110.1977,110.2162,9006.0
2020-10-19 10:05:00,118.87,118.9,118.55,118.59,6754.0,110.1699,110.1977,109.8733,109.9104,6754.0
2020-10-19 10:10:00,118.64,118.8,118.39,118.76,16414.0,109.9567,110.105,109.725,110.0679,16414.0
2020-10-19 10:15:00,118.78,119.06,118.69,118.96,8669.0,110.0865,110.346,110.003,110.2533,8669.0
2020-10-19 10:20:00,119.01,119.14,118.93,118.93,7688.0,110.2996,110.4201,110.2255,110.2255,7688.0
2020-10-19 10:25:00,118.89,119.06,118.78,119.02,5998.0,110.1884,110.346,110.0865,110.3089,5998.0
2020-10-19 10:30:00,119.05,119.21,119.04,119.08,13177.0,110.3367,110.485,110.3274,110.3645,13177.0
2020-10-19 10:35:00,119.1,119.43,119.07,119.34,16118.0,110.383,110.6889,110.3552,110.6055,16118.0
2020-10-19 10:40:00,119.37,119.46,119.12,119.12,24182.0,110.6333,110.7167,110.4016,110.4016,24182.0
2020-10-19 10:45:00,119.11,119.32,118.96,119.06,8552.0,110.3923,110.5869,110.2533,110.346,8552.0
2020-10-19 10:50:00,119.09,119.13,118.97,118.98,8226.0,110.3738,110.4108,110.2626,110.2718,8226.0
2020-10-19 10:55:00,119.0,119.14,119.0,119.13,8487.0,110.2904,110.4201,110.2904,110.4108,8487.0
2020-10-19 11:00:00,119.16,119.19,119.03,119.04,7014.0,110.4386,110.4664,110.3182,110.3274,7014.0
2020-10-19 11:05:00,119.03,119.04,118.66,118.77,19502.0,110.3182,110.3274,109.9752,110.0772,19502.0
2020-10-19 11:10:00,118.73,118.85,118.61,118.85,4767.0,110.0401,110.1513,109.9289,110.1513,4767.0
2020-10-19 11:15:00,118.89,118.89,118.67,118.68,8251.0,110.1884,110.1884,109.9845,109.9938,8251.0
2020-10-19 11:20:00,118.68,118.7,118.28,118.37,7652.0,109.9938,110.0123,109.6231,109.7065,7652.0
2020-10-19 11:25:00,118.32,118.6,118.3,118.59,6354.0,109.6601,109.9196,109.6416,109.9104,6354.0
2020-10-19 11:30:00,118.61,118.64,118.35,118.45,10501.0,109.9289,109.9567,109.6879,109.7806,10501.0
2020-10-19 11:35:00,118.45,118.59,118.36,118.41,7253.0,109.7806,109.9104,109.6972,109.7435,7253.0
2020-10-19 11:40:00,118.42,118.61,118.4,118.48,9332.0,109.7528,109.9289,109.7343,109.8084,9332.0
2020-10-19 11:45:00,118.44,118.45,118.31,118.38,6195.0,109.7713,109.7806,109.6509,109.7157,6195.0
2020-10-19 11:50:00,118.38,118.52,118.37,118.47,3243.0,109.7157,109.8455,109.7065,109.7991,3243.0
2020-10-19 11:55:00,118.5,118.68,118.47,118.65,4948.0,109.827,109.9938,109.7991,109.966,4948.0
2020-10-19 12:00:00,118.63,118.66,118.34,118.58,8061.0,109.9474,109.9752,109.6787,109.9011,8061.0
2020-10-19 12:05:00,118.6,118.72,118.56,118.65,4946.0,109.9196,110.0308,109.8826,109.966,4946.0
2020-10-19 12:10:00,118.72,118.76,118.64,118.7,4312.0,110.0308,110.0679,109.9567,110.0123,4312.0
2020-10-19 12:15:00,118.73,118.84,118.72,118.78,5054.0,110.0401,110.1421,110.0308,110.0865,5054.0
2020-10-19 12:20:00,118.8,118.87,118.73,118.79,5905.0,110.105,110.1699,110.0401,110.0957,5905.0
2020-10-19 12:25:00,118.8,118.81,118.65,118.66,9818.0,110.105,110.1143,109.966,109.9752,9818.0
2020-10-19 12:30:00,118.61,118.72,118.53,118.55,6307.0,109.9289,110.0308,109.8548,109.8733,6307.0
2020-10-19 12:35:00,118.58,118.59,118.49,118.51,3119.0,109.9011,109.9104,109.8177,109.8362,3119.0
2020-10-19 12:40:00,118.48,118.62,118.46,118.49,5942.0,109.8084,109.9382,109.7899,109.8177,5942.0
2020-10-19 12:45:00,118.48,118.63,118.45,118.46,6251.0,109.8084,109.9474,109.7806,109.7899,6251.0
2020-10-19 12:50:00,118.46,118.47,118.37,118.43,4753.0,109.7899,109.7991,109.7065,109.7621,4753.0
2020-10-19 12:55:00,118.42,118.47,118.34,118.36,3414.0,109.7528,109.7991,109.6787,109.6972,3414.0
2020-10-19 13:00:00,118.33,118.39,118.17,118.17,7205.0,109.6694,109.725,109.5211,109.5211,7205.0
2020-10-19 13:05:00,118.11,118.28,118.08,118.17,4513.0,109.4655,109.6231,109.4377,109.5211,4513.0
2020-10-19 13:10:00,118.19,118.34,118.16,118.28,5725.0,109.5396,109.6787,109.5118,109.6231,5725.0
2020-10-19 13:15:00,118.21,118.33,118.17,118.18,4975.0,109.5582,109.6694,109.5211,109.5304,4975.0
2020-10-19 13:20:00,118.19,118.28,118.14,118.15,6593.0,109.5396,109.6231,109.4933,109.5026,6593.0
2020-10-19 13:25:00,118.18,118.18,118.03,118.14,15001.0,109.5304,109.5304,109.3913,109.4933,15001.0
2020-10-19 13:30:00,118.14,118.14,117.86,117.91,5634.0,109.4933,109.4933,109.2338,109.2801,5634.0
2020-10-19 13:35:00,117.88,117.99,117.88,117.95,2757.0,109.2523,109.3543,109.2523,109.3172,2757.0
2020-10-19 13:40:00,117.96,118.04,117.93,118.0,4753.0,109.3265,109.4006,109.2987,109.3635,4753.0
2020-10-19 13:45:00,117.97,118.09,117.9,118.09,6357.0,109.3357,109.447,109.2709,109.447,6357.0
2020-10-19 13:50:00,118.05,118.09,117.98,118.02,22806.0,109.4099,109.447,109.345,109.3821,22806.0
2020-10-19 13:55:00,117.98,118.06,117.82,117.84,7156.0,109.345,109.4192,109.1967,109.2153,7156.0
2020-10-19 14:00:00,117.84,117.85,117.69,117.76,6035.0,109.2153,109.2245,109.0762,109.1411,6035.0
2020-10-19 14:05:00,117.78,117.84,117.73,117.83,9588.0,109.1596,109.2153,109.1133,109.206,9588.0
2020-10-19 14:10:00,117.88,118.03,117.87,117.96,5318.0,109.2523,109.3913,109.2431,109.3265,5318.0
2020-10-19 14:15:00,117.95,118.03,117.91,117.93,10887.0,109.3172,109.3913,109.2801,109.2987,10887.0
2020-10-19 14:20:00,117.94,118.06,117.89,118.03,15919.0,109.3079,109.4192,109.2616,109.3913,15919.0
2020-10-19 14:25:00,118.02,118.04,117.94,118.04,6992.0,109.3821,109.4006,109.3079,109.4006,6992.0
2020-10-19 14:30:00,117.99,118.03,117.67,117.71,6412.0,109.3543,109.3913,109.0577,109.0948,6412.0
2020-10-19 14:35:00,117.76,117.76,117.6,117.63,4895.0,109.1411,109.1411,108.9928,109.0206,4895.0
2020-10-19 14:40:00,117.72,117.72,117.47,117.49,9482.0,109.104,109.104,108.8723,108.8909,9482.0
2020-10-19 14:45:00,117.43,117.48,117.22,117.22,12071.0,108.8353,108.8816,108.6406,108.6406,12071.0
2020-10-19 14:50:00,117.24,117.28,117.11,117.25,7639.0,108.6592,108.6962,108.5387,108.6684,7639.0
2020-10-19 14:55:00,117.2,117.31,116.94,117.08,7862.0,108.6221,108.724,108.3811,108.5109,7862.0
2020-10-19 15:00:00,117.06,117.12,116.91,117.08,12221.0,108.4923,108.548,108.3533,108.5109,12221.0
2020-10-19 15:05:00,117.07,117.12,116.95,117.02,12588.0,108.5016,108.548,108.3904,108.4553,12588.0
2020-10-19 15:10:00,117.05,117.31,117.0,117.16,12864.0,108.4831,108.724,108.4367,108.585,12864.0
2020-10-19 15:15:00,117.15,117.16,116.84,116.99,13215.0,108.5758,108.585,108.2884,108.4275,13215.0
2020-10-19 15:20:00,116.94,117.12,116.93,117.0,15624.0,108.3811,108.548,108.3719,108.4367,15624.0
2020-10-19 15:25:00,116.97,117.17,116.92,117.17,20023.0,108.4089,108.5943,108.3626,108.5943,20023.0
2020-10-19 15:30:00,117.17,117.27,117.07,117.08,23730.0,108.5943,108.687,108.5016,108.5109,23730.0
2020-10-19 15:35:00,117.07,117.37,117.05,117.33,21453.0,108.5016,108.7797,108.4831,108.7426,21453.0
2020-10-19 15:40:00,117.33,117.33,117.05,117.16,17591.0,108.7426,108.7426,108.4831,108.585,17591.0
2020-10-19 15:45:00,117.21,117.22,117.0,117.12,26343.0,108.6314,108.6406,108.4367,108.548,26343.0
2020-10-19 15:50:00,117.33,117.53,116.82,116.9,82814.0,108.7426,108.9279,108.2699,108.3441,82814.0
2020-10-19 15:55:00,116.88,117.06,116.83,116.86,150288.0,108.3255,108.4923,108.2792,108.307,150288.0
2020-10-20 09:30:00,118.47,118.73,117.49,118.43,34703.0,109.7991,110.0401,108.8909,109.7621,34703.0
2020-10-20 09:35:00,118.48,118.64,118.35,118.48,26512.0,109.8084,109.9567,109.6879,109.8084,26512.0
2020-10-20 09:40:00,118.51,118.89,118.47,118.89,51408.0,109.8362,110.1884,109.7991,110.1884,51408.0
2020-10-20 09:45:00,118.89,119.01,118.76,118.96,94550.0,110.1884,110.2996,110.0679,110.2533,94550.0
2020-10-20 09:50:00,119.0,119.64,118.97,119.55,55501.0,110.2904,110.8835,110.2626,110.8001,55501.0
2020-10-20 09:55:00,119.51,119.77,119.07,119.77,136833.0,110.763,111.004,110.3552,111.004,136833.0
2020-10-20 10:00:00,119.78,120.12,119.68,119.73,25266.0,111.0133,111.3284,110.9206,110.9669,25266.0
2020-10-20 10:05:00,119.7,119.94,119.36,119.36,14863.0,110.9391,111.1616,110.624,110.624,14863.0
2020-10-20 10:10:00,119.34,119.34,118.93,119.02,8148.0,110.6055,110.6055,110.2255,110.3089,8148.0
2020-10-20 10:15:00,119.12,119.44,119.09,119.41,36589.0,110.4016,110.6982,110.3738,110.6703,36589.0
2020-10-20 10:20:00,119.37,119.4,118.85,119.4,14733.0,110.6333,110.6611,110.1513,110.6611,14733.0
2020-10-20 10:25:00,119.4,119.68,119.34,119.42,13717.0,110.6611,110.9206,110.6055,110.6796,13717.0
2020-10-20 10:30:00,119.41,119.53,119.19,119.49,6277.0,110.6703,110.7816,110.4664,110.7445,6277.0
2020-10-20 10:35:00,119.46,119.64,119.37,119.48,8534.0,110.7167,110.8835,110.6333,110.7352,8534.0
2020-10-20 10:40:00,119.45,119.75,119.44,119.46,45410.0,110.7074,110.9855,110.6982,110.7167,45410.0
2020-10-20 10:45:00,119.47,119.66,119.38,119.38,53130.0,110.726,110.902,110.6425,110.6425,53130.0
2020-10-20 10:50:00,119.4,119.6,119.38,119.42,90310.0,110.6611,110.8464,110.6425,110.6796,90310.0
2020-10-20 10:55:00,119.44,119.48,119.14,119.14,18296.0,110.6982,110.7352,110.4201,110.4201,18296.0
2020-10-20 11:00:00,119.14,119.23,118.74,118.75,7471.0,110.4201,110.5035,110.0494,110.0587,7471.0
2020-10-20 11:05:00,118.68,119.03,118.65,118.97,7555.0,109.9938,110.3182,109.966,110.2626,7555.0
2020-10-20 11:10:00,118.94,119.03,118.79,118.8,13565.0,110.2347,110.3182,110.0957,110.105,13565.0
2020-10-20 11:15:00,118.81,119.03,118.81,118.92,4345.0,110.1143,110.3182,110.1143,110.2162,4345.0
2020-10-20 11:20:00,118.91,119.13,118.78,119.13,5598.0,110.2069,110.4108,110.0865,110.4108,5598.0
2020-10-20 11:25:00,119.19,119.35,119.19,119.31,6643.0,110.4664,110.6147,110.4664,110.5777,6643.0
2020-10-20 11:30:00,119.33,119.33,119.11,119.27,6029.0,110.5962,110.5962,110.3923,110.5406,6029.0
2020-10-20 11:35:00,119.24,119.38,119.2,119.3,13501.0,110.5128,110.6425,110.4757,110.5684,13501.0
2020-10-20 11:40:00,119.26,119.3,119.17,119.27,4797.0,110.5313,110.5684,110.4479,110.5406,4797.0
2020-10-20 11:45:00,119.19,119.43,118.98,119.43,70585.0,110.4664,110.6889,110.2718,110.6889,70585.0
2020-10-20 11:50:00,119.39,119.42,119.15,119.19,6075.0,110.6518,110.6796,110.4294,110.4664,6075.0
2020-10-20 11:55:00,119.26,119.33,119.03,119.05,9769.0,110.5313,110.5962,110.3182,110.3367,9769.0
2020-10-20 12:00:00,119.11,119.23,119.05,119.11,7150.0,110.3923,110.5035,110.3367,110.3923,7150.0
2020-10-20 12:05:00,119.09,119.24,119.09,119.16,2862.0,110.3738,110.5128,110.3738,110.4386,2862.0
2020-10-20 12:10:00,119.14,119.23,119.07,119.12,4559.0,110.4201,110.5035,110.3552,110.4016,4559.0
2020-10-20 12:15:00,119.12,119.15,118.97,119.04,3828.0,110.4016,110.4294,110.2626,110.3274,3828.0
2020-10-20 12:20:00,119.04,119.04,118.91,118.98,4655.0,110.3274,110.3274,110.2069,110.2718,4655.0
2020-10-20 12:25:00,118.99,119.0,118.9,118.94,3617.0,110.2811,110.2904,110.1977,110.2347,3617.0
2020-10-20 12:30:00,118.96,119.51,118.95,119.45,23478.0,110.2533,110.763,110.244,110.7074,23478.0
2020-10-20 12:35:00,119.47,119.66,119.24,119.37,31650.0,110.726,110.902,110.5128,110.6333,31650.0
2020-10-20 12:40:00,119.33,119.42,119.29,119.34,24397.0,110.5962,110.6796,110.5591,110.6055,24397.0
2020-10-20 12:45:00,119.34,119.37,119.22,119.29,8212.0,110.6055,110.6333,110.4943,110.5591,8212.0
2020-10-20 12:50:00,119.3,119.43,119.25,119.34,11243.0,110.5684,110.6889,110.5221,110.6055,11243.0
2020-10-20 12:55:00,119.33,119.37,119.29,119.37,15234.0,110.5962,110.6333,110.5591,110.6333,15234.0
2020-10-20 13:00:00,119.38,119.5,119.31,119.34,38354.0,110.6425,110.7538,110.5777,110.6055,38354.0
2020-10-20 13:05:00,119.31,119.35,119.22,119.28,13916.0,110.5777,110.6147,110.4943,110.5499,13916.0
2020-10-20 13:10:00,119.23,119.28,119.12,119.2,7798.0,110.5035,110.5499,110.4016,110.4757,7798.0
2020-10-20 13:15:00,119.13,119.24,119.07,119.21,7912.0,110.4108,110.5128,110.3552,110.485,7912.0
2020-10-20 13:20:00,119.22,119.79,119.22,119.74,22170.0,110.4943,111.0225,110.4943,110.9762,22170.0
2020-10-20 13:25:00,119.71,119.71,119.52,119.55,24717.0,110.9484,110.9484,110.7723,110.8001,24717.0
2020-10-20 13:30:00,119.57,119.67,119.55,119.64,15704.0,110.8186,110.9113,110.8001,110.8835,15704.0
2020-10-20 13:35:00,119.64,119.78,119.57,119.6,38964.0,110.8835,111.0133,110.8186,110.8464,38964.0
2020-10-20 13:40:00,119.6,119.94,119.6,119.87,37913.0,110.8464,111.1616,110.8464,111.0967,37913.0
2020-10-20 13:45:00,119.82,119.92,119.74,119.74,23730.0,111.0503,111.143,110.9762,110.9762,23730.0
2020-10-20 13:50:00,119.77,119.81,119.61,119.61,9490.0,111.004,111.0411,110.8557,110.8557,9490.0
2020-10-20 13:55:00,119.63,119.65,119.38,119.44,7678.0,110.8742,110.8928,110.6425,110.6982,7678.0
2020-10-20 14:00:00,119.42,119.66,119.41,119.63,5602.0,110.6796,110.902,110.6703,110.8742,5602.0
2020-10-20 14:05:00,119.64,119.72,119.44,119.55,7933.0,110.8835,110.9577,110.6982,110.8001,7933.0
2020-10-20 14:10:00,119.52,119.72,119.49,119.71,6235.0,110.7723,110.9577,110.7445,110.9484,6235.0
2020-10-20 14:15:00,119.77,119.98,119.72,119.81,25744.0,111.004,111.1986,110.9577,111.0411,25744.0
2020-10-20 14:20:00,119.79,119.9,119.68,119.78,21383.0,111.0225,111.1245,110.9206,111.0133,21383.0
2020-10-20 14:25:00,119.8,119.89,119.6,119.63,7947.0,111.0318,111.1152,110.8464,110.8742,7947.0
2020-10-20 14:30:00,119.59,119.73,119.54,119.58,17544.0,110.8372,110.9669,110.7908,110.8279,17544.0
2020-10-20 14:35:00,119.53,119.59,119.44,119.46,20897.0,110.7816,110.8372,110.6982,110.7167,20897.0
2020-10-20 14:40:00,119.45,119.56,119.44,119.54,13723.0,110.7074,110.8094,110.6982,110.7908,13723.0
2020-10-20 14:45:00,119.53,119.54,119.41,119.51,9299.0,110.7816,110.7908,110.6703,110.763,9299.0
2020-10-20 14:50:00,119.51,119.53,119.44,119.51,5988.0,110.763,110.7816,110.6982,110.763,5988.0
2020-10-20 14:55:00,119.53,119.6,119.45,119.49,18227.0,110.7816,110.8464,110.7074,110.7445,18227.0
2020-10-20 15:00:00,119.49,119.57,119.46,119.53,13483.0,110.7445,110.8186,110.7167,110.7816,13483.0
2020-10-20 15:05:00,119.54,119.55,119.2,119.2,15594.0,110.7908,110.8001,110.4757,110.4757,15594.0
2020-10-20 15:10:00,119.22,119.22,118.88,119.05,14054.0,110.4943,110.4943,110.1791,110.3367,14054.0
2020-10-20 15:15:00,119.05,119.19,118.78,119.11,17369.0,110.3367,110.4664,110.0865,110.3923,17369.0
2020-10-20 15:20:00,119.09,119.5,119.04,119.5,12154.0,110.3738,110.7538,110.3274,110.7538,12154.0
2020-10-20 15:25:00,119.45,119.51,119.34,119.43,34490.0,110.7074,110.763,110.6055,110.6889,34490.0
2020-10-20 15:30:00,119.41,119.44,119.25,119.41,20844.0,110.6703,110.6982,110.5221,110.6703,20844.0
2020-10-20 15:35:00,119.39,119.4,119.16,119.27,14455.0,110.6518,110.6611,110.4386,110.5406,14455.0
2020-10-20 15:40:00,119.26,119.58,119.26,119.57,74946.0,110.5313,110.8279,110.5313,110.8186,74946.0
2020-10-20 15:45:00,119.59,119.6,119.38,119.43,39449.0,110.8372,110.8464,110.6425,110.6889,39449.0
2020-10-20 15:50:00,119.42,119.58,119.31,119.48,50685.0,110.6796,110.8279,110.5777,110.7352,50685.0
2020-10-20 15:55:00,119.44,119.5,119.18,119.28,77424.0,110.6982,110.7538,110.4572,110.5499,77424.0
2020-10-21 09:30:00,119.27,120.02,118.43,120.02,46810.0,110.5406,111.2357,109.7621,111.2357,46810.0
2020-10-21 09:35:00,119.87,120.77,119.65,120.74,78658.0,111.0967,111.9308,110.8928,111.903,78658.0
2020-10-21 09:40:00,120.79,121.34,120.79,121.16,42076.0,111.9493,112.4591,111.9493,112.2923,42076.0
2020-10-21 09:45:00,121.1,121.77,121.1,121.77,30890.0,112.2367,112.8576,112.2367,112.8576,30890.0
2020-10-21 09:50:00,121.76,121.91,121.58,121.73,22652.0,112.8483,112.9874,112.6815,112.8205,22652.0
2020-10-21 09:55:00,121.87,122.03,121.79,121.83,12455.0,112.9503,113.0986,112.8762,112.9132,12455.0
2020-10-21 10:00:00,121.89,122.27,121.83,122.27,9935.0,112.9688,113.321,112.9132,113.321,9935.0
2020-10-21 10:05:00,122.38,122.57,121.98,122.3,67535.0,113.423,113.5991,113.0522,113.3488,67535.0
2020-10-21 10:10:00,122.34,122.48,121.97,122.48,25517.0,113.3859,113.5157,113.043,113.5157,25517.0
2020-10-21 10:15:00,122.47,122.76,122.36,122.63,16083.0,113.5064,113.7752,113.4044,113.6547,16083.0
2020-10-21 10:20:00,122.63,123.28,122.45,123.21,19614.0,113.6547,114.2571,113.4878,114.1922,19614.0
2020-10-21 10:25:00,123.16,123.87,123.16,123.61,59782.0,114.1459,114.8039,114.1459,114.5629,59782.0
2020-10-21 10:30:00,123.62,124.26,123.52,124.11,39076.0,114.5722,115.1654,114.4795,115.0264,39076.0
2020-10-21 10:35:00,124.15,124.37,123.99,124.31,22194.0,115.0634,115.2673,114.9151,115.2117,22194.0
2020-10-21 10:40:00,124.31,124.8,124.28,124.77,49774.0,115.2117,115.6659,115.1839,115.638,49774.0
2020-10-21 10:45:00,124.81,124.97,124.61,124.96,36470.0,115.6751,115.8234,115.4898,115.8141,36470.0
2020-10-21 10:50:00,124.9,124.97,124.74,124.88,69643.0,115.7585,115.8234,115.6102,115.74,69643.0
2020-10-21 10:55:00,124.85,124.95,124.63,124.74,59495.0,115.7122,115.8049,115.5083,115.6102,59495.0
2020-10-21 11:00:00,124.78,125.0,124.75,125.0,24383.0,115.6473,115.8512,115.6195,115.8512,24383.0
2020-10-21 11:05:00,124.94,125.54,124.78,125.52,45180.0,115.7956,116.3517,115.6473,116.3332,45180.0
2020-10-21 11:10:00,125.48,125.93,125.4,125.71,73168.0,116.2961,116.7131,116.2219,116.5092,73168.0
2020-10-21 11:15:00,125.72,125.82,125.45,125.52,70130.0,116.5185,116.6112,116.2683,116.3332,70130.0
2020-10-21 11:20:00,125.5,126.14,125.01,126.14,145650.0,116.3146,116.9078,115.8605,116.9078,145650.0
2020-10-21 11:25:00,126.08,126.56,126.02,126.52,53977.0,116.8522,117.297,116.7966,117.26,53977.0
2020-10-21 11:30:00,126.45,126.9,126.43,126.7,74968.0,117.1951,117.6122,117.1766,117.4268,74968.0
2020-10-21 11:35:00,126.64,127.02,126.4,126.57,61074.0,117.3712,117.7234,117.1487,117.3063,61074.0
2020-10-21 11:40:00,126.57,126.6,125.83,125.97,46794.0,117.3063,117.3341,116.6205,116.7502,46794.0
2020-10-21 11:45:00,125.92,126.01,125.51,125.54,30968.0,116.7039,116.7873,116.3239,116.3517,30968.0
2020-10-21 11:50:00,125.54,125.81,125.31,125.43,21519.0,116.3517,116.6019,116.1385,116.2497,21519.0
2020-10-21 11:55:00,125.51,125.73,125.2,125.37,21264.0,116.3239,116.5278,116.0366,116.1941,21264.0
2020-10-21 12:00:00,125.53,125.56,125.37,125.5,11200.0,116.3424,116.3702,116.1941,116.3146,11200.0
2020-10-21 12:05:00,125.46,126.02,125.42,126.0,11420.0,116.2775,116.7966,116.2405,116.778,11420.0
2020-10-21 12:10:00,125.94,125.97,125.44,125.62,6210.0,116.7224,116.7502,116.259,116.4258,6210.0
2020-10-21 12:15:00,125.59,125.84,125.53,125.6,15268.0,116.398,116.6297,116.3424,116.4073,15268.0
2020-10-21 12:20:00,125.59,126.38,125.59,125.94,20424.0,116.398,117.1302,116.398,116.7224,20424.0
2020-10-21 12:25:00,126.01,126.04,125.74,125.83,3895.0,116.7873,116.8151,116.5371,116.6205,3895.0
2020-10-21 12:30:00,125.82,125.92,125.48,125.62,44658.0,116.6112,116.7039,116.2961,116.4258,44658.0
2020-10-21 12:35:00,125.55,126.34,125.55,126.25,27203.0,116.361,117.0931,116.361,117.0097,27203.0
2020-10-21 12:40:00,126.25,126.61,126.2,126.5,18871.0,117.0097,117.3434,116.9634,117.2414,18871.0
2020-10-21 12:45:00,126.53,126.6,126.18,126.27,21273.0,117.2692,117.3341,116.9448,117.0283,21273.0
2020-10-21 12:50:00,126.27,126.42,126.15,126.37,15661.0,117.0283,117.1673,116.917,117.1209,15661.0
2020-10-21 12:55:00,126.41,126.63,126.32,126.6,7700.0,117.158,117.3619,117.0746,117.3341,7700.0
2020-10-21 13:00:00,126.53,126.74,126.49,126.74,50258.0,117.2692,117.4639,117.2322,117.4639,50258.0
2020-10-21 13:05:00,126.7,126.7,126.21,126.31,18175.0,117.4268,117.4268,116.9727,117.0653,18175.0
2020-10-21 13:10:00,126.32,126.63,126.3,126.45,16727.0,117.0746,117.3619,117.0561,117.1951,16727.0
2020-10-21 13:15:00,126.51,126.6,126.33,126.44,48928.0,117.2507,117.3341,117.0839,117.1858,48928.0
2020-10-21 13:20:00,126.41,126.65,126.37,126.56,9900.0,117.158,117.3804,117.1209,117.297,9900.0
2020-10-21 13:25:00,126.53,126.68,126.44,126.67,10583.0,117.2692,117.4083,117.1858,117.399,10583.0
2020-10-21 13:30:00,126.67,126.68,126.46,126.58,23653.0,117.399,117.4083,117.2044,117.3156,23653.0
2020-10-21 13:35:00,126.58,126.76,126.46,126.53,15348.0,117.3156,117.4824,117.2044,117.2692,15348.0
2020-10-21 13:40:00,126.53,126.65,126.47,126.57,8454.0,117.2692,117.3804,117.2136,117.3063,8454.0
2020-10-21 13:45:00,126.55,126.55,126.26,126.48,16794.0,117.2878,117.2878,117.019,117.2229,16794.0
2020-10-21 13:50:00,126.54,126.8,126.51,126.66,9596.0,117.2785,117.5195,117.2507,117.3897,9596.0
2020-10-21 13:55:00,126.7,126.7,126.53,126.61,11605.0,117.4268,117.4268,117.2692,117.3434,11605.0
2020-10-21 14:00:00,126.61,126.87,126.6,126.73,18853.0,117.3434,117.5843,117.3341,117.4546,18853.0
2020-10-21 14:05:00,126.73,126.97,126.69,126.91,26415.0,117.4546,117.677,117.4175,117.6214,26415.0
2020-10-21 14:10:00,126.91,127.21,126.87,127.1,17248.0,117.6214,117.8995,117.5843,117.7975,17248.0
2020-10-21 14:15:00,127.1,127.23,127.06,127.15,7029.0,117.7975,117.918,117.7604,117.8439,7029.0
2020-10-21 14:20:00,127.14,127.34,127.11,127.26,15984.0,117.8346,118.0199,117.8068,117.9458,15984.0
2020-10-21 14:25:00,127.28,127.47,127.2,127.28,19636.0,117.9643,118.1404,117.8902,117.9643,19636.0
2020-10-21 14:30:00,127.26,127.26,127.09,127.2,14808.0,117.9458,117.9458,117.7882,117.8902,14808.0
2020-10-21 14:35:00,127.24,127.36,127.19,127.29,21007.0,117.9273,118.0385,117.8809,117.9736,21007.0
2020-10-21 14:40:00,127.29,127.54,127.28,127.48,32906.0,117.9736,118.2053,117.9643,118.1497,32906.0
2020-10-21 14:45:00,127.49,127.52,127.16,127.16,15336.0,118.159,118.1868,117.8531,117.8531,15336.0
2020-10-21 14:50:00,127.16,127.22,127.02,127.06,14525.0,117.8531,117.9087,117.7234,117.7604,14525.0
2020-10-21 14:55:00,127.06,127.13,126.87,126.94,12365.0,117.7604,117.8253,117.5843,117.6492,12365.0
2020-10-21 15:00:00,126.95,127.16,126.84,127.16,12725.0,117.6585,117.8531,117.5565,117.8531,12725.0
2020-10-21 15:05:00,127.15,127.29,127.09,127.18,14428.0,117.8439,117.9736,117.7882,117.8717,14428.0
2020-10-21 15:10:00,127.19,127.27,127.06,127.24,14261.0,117.8809,117.9551,117.7604,117.9273,14261.0
2020-10-21 15:15:00,127.22,127.38,127.09,127.3,15181.0,117.9087,118.057,117.7882,117.9829,15181.0
2020-10-21 15:20:00,127.32,127.63,127.24,127.61,16036.0,118.0014,118.2887,117.9273,118.2702,16036.0
2020-10-21 15:25:00,127.63,127.71,127.52,127.67,16797.0,118.2887,118.3629,118.1868,118.3258,16797.0
2020-10-21 15:30:00,127.66,127.89,127.53,127.65,74115.0,118.3165,118.5297,118.196,118.3073,74115.0
2020-10-21 15:35:00,127.65,127.83,127.57,127.77,28657.0,118.3073,118.4741,118.2331,118.4185,28657.0
2020-10-21 15:40:00,127.77,128.34,127.62,128.24,59712.0,118.4185,118.9468,118.2795,118.8541,59712.0
2020-10-21 15:45:00,128.34,128.58,127.9,128.08,128020.0,118.9468,119.1692,118.539,118.7058,128020.0
2020-10-21 15:50:00,128.07,128.38,128.04,128.29,106497.0,118.6965,118.9838,118.6687,118.9004,106497.0
2020-10-21 15:55:00,128.33,128.42,128.12,128.22,206954.0,118.9375,119.0209,118.7429,118.8355,206954.0
2020-10-22 09:30:00,127.53,128.21,127.03,127.33,63766.0,118.196,118.8263,117.7326,118.0107,63766.0
2020-10-22 09:35:00,127.23,127.23,126.5,126.59,52147.0,117.918,117.918,117.2414,117.3248,52147.0
2020-10-22 09:40:00,126.66,126.87,125.99,126.79,53497.0,117.3897,117.5843,116.7688,117.5102,53497.0
2020-10-22 09:45:00,126.81,126.82,125.95,126.48,16000.0,117.5287,117.538,116.7317,117.2229,16000.0
2020-10-22 09:50:00,126.46,126.76,126.23,126.76,41855.0,117.2044,117.4824,116.9912,117.4824,41855.0
2020-10-22 09:55:00,126.71,126.94,126.4,126.4,13865.0,117.4361,117.6492,117.1487,117.1487,13865.0
2020-10-22 10:00:00,126.47,126.72,126.24,126.6,14104.0,117.2136,117.4453,117.0005,117.3341,14104.0
2020-10-22 10:05:00,126.6,126.9,126.44,126.61,18959.0,117.3341,117.6122,117.1858,117.3434,18959.0
2020-10-22 10:10:00,126.66,126.77,126.5,126.7,32934.0,117.3897,117.4917,117.2414,117.4268,32934.0
2020-10-22 10:15:00,126.66,126.99,126.51,126.75,23822.0,117.3897,117.6956,117.2507,117.4731,23822.0
2020-10-22 10:20:00,126.7,126.99,126.43,126.51,15054.0,117.4268,117.6956,117.1766,117.2507,15054.0
2020-10-22 10:25:00,126.51,126.61,126.39,126.52,5609.0,117.2507,117.3434,117.1395,117.26,5609.0
2020-10-22 10:30:00,126.46,126.95,126.46,126.91,8453.0,117.2044,117.6585,117.2044,117.6214,8453.0
2020-10-22 10:35:00,126.95,127.54,126.94,127.5,11796.0,117.6585,118.2053,117.6492,118.1682,11796.0
2020-10-22 10:40:00,127.45,127.69,127.34,127.41,9593.0,118.1219,118.3443,118.0199,118.0848,9593.0
2020-10-22 10:45:00,127.41,127.74,127.4,127.68,9944.0,118.0848,118.3907,118.0756,118.3351,9944.0
2020-10-22 10:50:00,127.73,128.29,127.57,128.11,10510.0,118.3814,118.9004,118.2331,118.7336,10510.0
2020-10-22 10:55:00,128.09,128.32,127.77,127.77,12256.0,118.7151,118.9282,118.4185,118.4185,12256.0
2020-10-22 11:00:00,127.9,128.1,127.53,127.68,11092.0,118.539,118.7243,118.196,118.3351,11092.0
2020-10-22 11:05:00,127.67,128.15,127.6,128.14,9502.0,118.3258,118.7707,118.2609,118.7614,9502.0
2020-10-22 11:10:00,128.1,128.47,127.82,128.41,38498.0,118.7243,119.0672,118.4648,119.0116,38498.0
2020-10-22 11:15:00,128.37,128.4,127.95,127.95,24757.0,118.9746,119.0024,118.5853,118.5853,24757.0
2020-10-22 11:20:00,127.98,128.07,127.78,127.95,11907.0,118.6131,118.6965,118.4277,118.5853,11907.0
2020-10-22 11:25:00,127.94,127.94,127.57,127.63,16367.0,118.576,118.576,118.2331,118.2887,16367.0
2020-10-22 11:30:00,127.68,127.78,127.34,127.54,14505.0,118.3351,118.4277,118.0199,118.2053,14505.0
2020-10-22 11:35:00,127.58,127.71,127.55,127.59,11960.0,118.2424,118.3629,118.2146,118.2517,11960.0
2020-10-22 11:40:00,127.55,127.58,127.38,127.49,6854.0,118.2146,118.2424,118.057,118.159,6854.0
2020-10-22 11:45:00,127.57,127.73,127.52,127.59,5260.0,118.2331,118.3814,118.1868,118.2517,5260.0
2020-10-22 11:50:00,127.58,127.64,127.36,127.51,8244.0,118.2424,118.298,118.0385,118.1775,8244.0
2020-10-22 11:55:00,127.46,127.7,127.43,127.7,7635.0,118.1312,118.3536,118.1034,118.3536,7635.0
2020-10-22 12:00:00,127.71,127.96,127.59,127.59,6469.0,118.3629,118.5946,118.2517,118.2517,6469.0
2020-10-22 12:05:00,127.66,127.78,127.59,127.62,4940.0,118.3165,118.4277,118.2517,118.2795,4940.0
2020-10-22 12:10:00,127.61,127.71,127.53,127.66,6825.0,118.2702,118.3629,118.196,118.3165,6825.0
2020-10-22 12:15:00,127.68,127.77,127.43,127.45,5120.0,118.3351,118.4185,118.1034,118.1219,5120.0
2020-10-22 12:20:00,127.42,127.53,127.33,127.37,12243.0,118.0941,118.196,118.0107,118.0478,12243.0
2020-10-22 12:25:00,127.33,127.43,127.23,127.42,8467.0,118.0107,118.1034,117.918,118.0941,8467.0
2020-10-22 12:30:00,127.45,127.58,127.39,127.55,8490.0,118.1219,118.2424,118.0663,118.2146,8490.0
2020-10-22 12:35:00,127.55,127.81,127.51,127.67,10084.0,118.2146,118.4555,118.1775,118.3258,10084.0
2020-10-22 12:40:00,127.67,128.04,127.59,127.97,7470.0,118.3258,118.6687,118.2517,118.6038,7470.0
2020-10-22 12:45:00,127.99,128.28,127.9,128.26,9898.0,118.6224,118.8911,118.539,118.8726,9898.0
2020-10-22 12:50:00,128.19,128.24,127.82,127.9,10224.0,118.8077,118.8541,118.4648,118.539,10224.0
2020-10-22 12:55:00,127.92,127.98,127.84,127.9,7559.0,118.5575,118.6131,118.4834,118.539,7559.0
2020-10-22 13:00:00,127.89,127.98,127.77,127.82,9174.0,118.5297,118.6131,118.4185,118.4648,9174.0
2020-10-22 13:05:00,127.85,128.03,127.82,128.03,13513.0,118.4926,118.6594,118.4648,118.6594,13513.0
2020-10-22 13:10:00,128.03,128.36,128.02,128.31,7893.0,118.6594,118.9653,118.6502,118.919,7893.0
2020-10-22 13:15:00,128.24,128.38,128.11,128.31,13846.0,118.8541,118.9838,118.7336,118.919,13846.0
2020-10-22 13:20:00,128.27,128.33,128.22,128.29,9218.0,118.8819,118.9375,118.8355,118.9004,9218.0
2020-10-22 13:25:00,128.32,128.35,128.14,128.19,7628.0,118.9282,118.956,118.7614,118.8077,7628.0
2020-10-22 13:30:00,128.18,128.27,127.89,127.89,5780.0,118.7985,118.8819,118.5297,118.5297,5780.0
2020-10-22 13:35:00,127.94,128.04,127.91,128.02,12001.0,118.576,118.6687,118.5482,118.6502,12001.0
2020-10-22 13:40:00,127.98,128.21,127.86,128.13,11457.0,118.6131,118.8263,118.5019,118.7521,11457.0
2020-10-22 13:45:00,128.11,128.12,127.86,127.92,6939.0,118.7336,118.7429,118.5019,118.5575,6939.0
2020-10-22 13:50:00,127.99,128.1,127.84,127.84,12518.0,118.6224,118.7243,118.4834,118.4834,12518.0
2020-10-22 13:55:00,127.88,127.99,127.85,127.89,8090.0,118.5204,118.6224,118.4926,118.5297,8090.0
2020-10-22 14:00:00,127.92,128.17,127.83,128.06,18664.0,118.5575,118.7892,118.4741,118.6873,18664.0
2020-10-22 14:05:00,128.04,128.1,127.9,128.05,16217.0,118.6687,118.7243,118.539,118.678,16217.0
2020-10-22 14:10:00,128.06,128.06,127.85,127.92,9740.0,118.6873,118.6873,118.4926,118.5575,9740.0
2020-10-22 14:15:00,127.95,128.28,127.89,128.14,11160.0,118.5853,118.8911,118.5297,118.7614,11160.0
2020-10-22 14:20:00,128.12,128.3,128.11,128.3,9558.0,118.7429,118.9097,118.7336,118.9097,9558.0
2020-10-22 14:25:00,128.31,128.36,128.18,128.36,9222.0,118.919,118.9653,118.7985,118.9653,9222.0
2020-10-22 14:30:00,128.36,128.5,128.26,128.4,8256.0,118.9653,119.095,118.8726,119.0024,8256.0
2020-10-22 14:35:00,128.42,128.47,128.2,128.23,9955.0,119.0209,119.0672,118.817,118.8448,9955.0
2020-10-22 14:40:00,128.27,128.39,128.19,128.27,5214.0,118.8819,118.9931,118.8077,118.8819,5214.0
2020-10-22 14:45:00,128.23,128.29,128.01,128.1,10348.0,118.8448,118.9004,118.6409,118.7243,10348.0
2020-10-22 14:50:00,128.12,128.12,127.92,127.96,16901.0,118.7429,118.7429,118.5575,118.5946,16901.0
2020-10-22 14:55:00,127.99,128.0,127.88,127.97,20183.0,118.6224,118.6316,118.5204,118.6038,20183.0
2020-10-22 15:00:00,127.96,128.02,127.81,127.82,20026.0,118.5946,118.6502,118.4555,118.4648,20026.0
2020-10-22 15:05:00,127.83,127.89,127.5,127.6,19192.0,118.4741,118.5297,118.1682,118.2609,19192.0
2020-10-22 15:10:00,127.62,128.02,127.6,127.93,23386.0,118.2795,118.6502,118.2609,118.5668,23386.0
2020-10-22 15:15:00,127.9,128.0,127.83,127.95,23397.0,118.539,118.6316,118.4741,118.5853,23397.0
2020-10-22 15:20:00,127.95,128.04,127.89,127.89,17277.0,118.5853,118.6687,118.5297,118.5297,17277.0
2020-10-22 15:25:00,127.87,127.97,127.71,127.89,24619.0,118.5112,118.6038,118.3629,118.5297,24619.0
2020-10-22 15:30:00,127.92,128.05,127.88,127.96,18241.0,118.5575,118.678,118.5204,118.5946,18241.0
2020-10-22 15:35:00,127.97,128.01,127.78,127.81,27657.0,118.6038,118.6409,118.4277,118.4555,27657.0
2020-10-22 15:40:00,127.8,127.8,127.64,127.72,34273.0,118.4463,118.4463,118.298,118.3721,34273.0
2020-10-22 15:45:00,127.72,127.86,127.64,127.73,44415.0,118.3721,118.5019,118.298,118.3814,44415.0
2020-10-22 15:50:00,127.75,128.02,127.69,128.02,76013.0,118.3999,118.6502,118.3443,118.6502,76013.0
2020-10-22 15:55:00,128.01,128.01,127.32,127.62,162106.0,118.6409,118.6409,118.0014,118.2795,162106.0
2020-10-23 09:30:00,129.06,129.33,128.5,129.33,26860.0,119.6141,119.8643,119.095,119.8643,26860.0
2020-10-23 09:35:00,129.22,129.45,129.04,129.29,10149.0,119.7624,119.9755,119.5955,119.8272,10149.0
2020-10-23 09:40:00,129.19,129.55,129.17,129.48,1997.0,119.7345,120.0682,119.716,120.0033,1997.0
2020-10-23 09:45:00,129.35,129.42,128.67,128.72,8251.0,119.8828,119.9477,119.2526,119.2989,8251.0
2020-10-23 09:50:00,128.73,128.91,128.35,128.77,10118.0,119.3082,119.475,118.956,119.3453,10118.0
2020-10-23 09:55:00,128.67,128.87,128.3,128.31,12022.0,119.2526,119.438,118.9097,118.919,12022.0
2020-10-23 10:00:00,128.25,128.78,128.25,128.53,9064.0,118.8633,119.3546,118.8633,119.1229,9064.0
2020-10-23 10:05:00,128.51,128.64,127.96,128.31,13891.0,119.1043,119.2248,118.5946,118.919,13891.0
2020-10-23 10:10:00,128.37,128.45,127.8,127.96,8440.0,118.9746,119.0487,118.4463,118.5946,8440.0
2020-10-23 10:15:00,127.96,128.11,127.59,127.62,18694.0,118.5946,118.7336,118.2517,118.2795,18694.0
2020-10-23 10:20:00,127.54,127.92,127.49,127.86,20081.0,118.2053,118.5575,118.159,118.5019,20081.0
2020-10-23 10:25:00,127.91,128.19,127.9,128.01,2440.0,118.5482,118.8077,118.539,118.6409,2440.0
2020-10-23 10:30:00,128.0,128.3,127.99,128.3,3483.0,118.6316,118.9097,118.6224,118.9097,3483.0
2020-10-23 10:35:00,128.21,128.75,128.2,128.75,7456.0,118.8263,119.3267,118.817,119.3267,7456.0
2020-10-23 10:40:00,128.68,128.84,128.34,128.84,5474.0,119.2619,119.4102,118.9468,119.4102,5474.0
2020-10-23 10:45:00,128.82,128.92,128.56,128.64,5804.0,119.3916,119.4843,119.1507,119.2248,5804.0
2020-10-23 10:50:00,128.58,128.58,128.37,128.58,4764.0,119.1692,119.1692,118.9746,119.1692,4764.0
2020-10-23 10:55:00,128.55,128.59,128.14,128.23,5254.0,119.1414,119.1785,118.7614,118.8448,5254.0
2020-10-23 11:00:00,128.38,128.39,128.01,128.05,6672.0,118.9838,118.9931,118.6409,118.678,6672.0
2020-10-23 11:05:00,128.03,128.15,127.86,128.1,8575.0,118.6594,118.7707,118.5019,118.7243,8575.0
2020-10-23 11:10:00,128.12,128.3,128.05,128.21,4197.0,118.7429,118.9097,118.678,118.8263,4197.0
2020-10-23 11:15:00,128.18,128.64,128.18,128.59,5299.0,118.7985,119.2248,118.7985,119.1785,5299.0
2020-10-23 11:20:00,128.52,128.52,128.26,128.31,4061.0,119.1136,119.1136,118.8726,118.919,4061.0
2020-10-23 11:25:00,128.25,128.34,128.02,128.34,4264.0,118.8633,118.9468,118.6502,118.9468,4264.0
2020-10-23 11:30:00,128.29,128.33,128.15,128.25,6719.0,118.9004,118.9375,118.7707,118.8633,6719.0
2020-10-23 11:35:00,128.35,128.56,128.33,128.56,5127.0,118.956,119.1507,118.9375,119.1507,5127.0
2020-10-23 11:40:00,128.5,128.69,128.47,128.59,5280.0,119.095,119.2711,119.0672,119.1785,5280.0
2020-10-23 11:45:00,128.56,128.63,128.47,128.53,4616.0,119.1507,119.2155,119.0672,119.1229,4616.0
2020-10-23 11:50:00,128.56,128.75,128.55,128.75,8883.0,119.1507,119.3267,119.1414,119.3267,8883.0
2020-10-23 11:55:00,128.82,128.87,128.59,128.59,2758.0,119.3916,119.438,119.1785,119.1785,2758.0
2020-10-23 12:00:00,128.6,128.65,128.53,128.64,6921.0,119.1877,119.2341,119.1229,119.2248,6921.0
2020-10-23 12:05:00,128.67,128.78,128.64,128.64,4602.0,119.2526,119.3546,119.2248,119.2248,4602.0
2020-10-23 12:10:00,128.67,128.67,128.32,128.45,8851.0,119.2526,119.2526,118.9282,119.0487,8851.0
2020-10-23 12:15:00,128.47,128.58,128.28,128.52,12533.0,119.0672,119.1692,118.8911,119.1136,12533.0
2020-10-23 12:20:00,128.52,128.52,128.28,128.34,5244.0,119.1136,119.1136,118.8911,118.9468,5244.0
2020-10-23 12:25:00,128.39,128.56,128.37,128.55,6349.0,118.9931,119.1507,118.9746,119.1414,6349.0
2020-10-23 12:30:00,128.51,128.53,128.39,128.41,4972.0,119.1043,119.1229,118.9931,119.0116,4972.0
2020-10-23 12:35:00,128.42,128.46,128.07,128.12,17425.0,119.0209,119.058,118.6965,118.7429,17425.0
2020-10-23 12:40:00,128.12,128.12,128.08,128.08,21909.0,118.7429,118.7429,118.7058,118.7058,21909.0
2020-10-23 12:45:00,128.07,128.15,127.94,128.0,8212.0,118.6965,118.7707,118.576,118.6316,8212.0
2020-10-23 12:50:00,127.99,128.11,127.98,128.09,3158.0,118.6224,118.7336,118.6131,118.7151,3158.0
2020-10-23 12:55:00,128.07,128.11,127.78,127.91,12250.0,118.6965,118.7336,118.4277,118.5482,12250.0
2020-10-23 13:00:00,127.88,128.21,127.88,128.18,6244.0,118.5204,118.8263,118.5204,118.7985,6244.0
2020-10-23 13:05:00,128.19,128.19,128.06,128.11,2253.0,118.8077,118.8077,118.6873,118.7336,2253.0
2020-10-23 13:10:00,128.07,128.13,128.0,128.09,9143.0,118.6965,118.7521,118.6316,118.7151,9143.0
2020-10-23 13:15:00,128.12,128.33,128.12,128.25,7198.0,118.7429,118.9375,118.7429,118.8633,7198.0
2020-10-23 13:20:00,128.29,128.61,128.26,128.51,7603.0,118.9004,119.197,118.8726,119.1043,7603.0
2020-10-23 13:25:00,128.47,128.68,128.47,128.68,5181.0,119.0672,119.2619,119.0672,119.2619,5181.0
2020-10-23 13:30:00,128.65,128.65,128.5,128.58,7436.0,119.2341,119.2341,119.095,119.1692,7436.0
2020-10-23 13:35:00,128.6,128.66,128.53,128.6,4688.0,119.1877,119.2433,119.1229,119.1877,4688.0
2020-10-23 13:40:00,128.57,128.63,128.47,128.63,5568.0,119.1599,119.2155,119.0672,119.2155,5568.0
2020-10-23 13:45:00,128.62,128.77,128.56,128.72,7100.0,119.2063,119.3453,119.1507,119.2989,7100.0
2020-10-23 13:50:00,128.68,128.73,128.55,128.61,2710.0,119.2619,119.3082,119.1414,119.197,2710.0
2020-10-23 13:55:00,128.61,128.69,128.55,128.66,7020.0,119.197,119.2711,119.1414,119.2433,7020.0
2020-10-23 14:00:00,128.71,128.72,128.62,128.62,4741.0,119.2897,119.2989,119.2063,119.2063,4741.0
2020-10-23 14:05:00,128.66,128.85,128.66,128.75,7203.0,119.2433,119.4194,119.2433,119.3267,7203.0
2020-10-23 14:10:00,128.73,128.91,128.73,128.83,3992.0,119.3082,119.475,119.3082,119.4009,3992.0
2020-10-23 14:15:00,128.78,128.87,128.72,128.74,7570.0,119.3546,119.438,119.2989,119.3175,7570.0
2020-10-23 14:20:00,128.74,128.89,128.71,128.86,3441.0,119.3175,119.4565,119.2897,119.4287,3441.0
2020-10-23 14:25:00,128.9,128.92,128.68,128.71,5733.0,119.4658,119.4843,119.2619,119.2897,5733.0
2020-10-23 14:30:00,128.74,128.83,128.71,128.75,8579.0,119.3175,119.4009,119.2897,119.3267,8579.0
2020-10-23 14:35:00,128.73,128.79,128.66,128.7,6439.0,119.3082,119.3638,119.2433,119.2804,6439.0
2020-10-23 14:40:00,128.7,128.75,128.66,128.71,8737.0,119.2804,119.3267,119.2433,119.2897,8737.0
2020-10-23 14:45:00,128.75,128.8,128.68,128.8,6297.0,119.3267,119.3731,119.2619,119.3731,6297.0
2020-10-23 14:50:00,128.83,128.93,128.74,128.93,4853.0,119.4009,119.4936,119.3175,119.4936,4853.0
2020-10-23 14:55:00,128.92,128.99,128.79,128.79,5079.0,119.4843,119.5492,119.3638,119.3638,5079.0
2020-10-23 15:00:00,128.79,128.88,128.73,128.78,9226.0,119.3638,119.4472,119.3082,119.3546,9226.0
2020-10-23 15:05:00,128.81,128.97,128.81,128.97,7362.0,119.3824,119.5306,119.3824,119.5306,7362.0
2020-10-23 15:10:00,128.96,129.24,128.92,129.1,7983.0,119.5214,119.7809,119.4843,119.6511,7983.0
2020-10-23 15:15:00,129.1,129.1,128.87,128.97,11803.0,119.6511,119.6511,119.438,119.5306,11803.0
2020-10-23 15:20:00,128.97,129.0,128.86,129.0,7248.0,119.5306,119.5585,119.4287,119.5585,7248.0
2020-10-23 15:25:00,129.06,129.06,128.79,128.8,6356.0,119.6141,119.6141,119.3638,119.3731,6356.0
2020-10-23 15:30:00,128.81,129.01,128.78,128.97,12118.0,119.3824,119.5677,119.3546,119.5306,12118.0
2020-10-23 15:35:00,128.95,128.99,128.77,128.93,18185.0,119.5121,119.5492,119.3453,119.4936,18185.0
2020-10-23 15:40:00,128.93,129.09,128.88,128.88,18455.0,119.4936,119.6419,119.4472,119.4472,18455.0
2020-10-23 15:45:00,128.88,129.1,128.85,129.01,26283.0,119.4472,119.6511,119.4194,119.5677,26283.0
2020-10-23 15:50:00,129.02,129.05,128.89,128.97,42705.0,119.577,119.6048,119.4565,119.5306,42705.0
2020-10-23 15:55:00,128.98,129.07,128.79,129.07,104828.0,119.5399,119.6233,119.3638,119.6233,104828.0
2020-10-26 09:30:00,127.04,127.5,127.03,127.03,27397.0,117.7419,118.1682,117.7326,117.7326,27397.0
2020-10-26 09:35:00,127.0,127.67,126.77,127.61,25582.0,117.7048,118.3258,117.4917,118.2702,25582.0
2020-10-26 09:40:00,127.51,127.56,126.67,126.84,22619.0,118.1775,118.2238,117.399,117.5565,22619.0
2020-10-26 09:45:00,126.77,127.19,126.74,127.19,7636.0,117.4917,117.8809,117.4639,117.8809,7636.0
2020-10-26 09:50:00,127.09,127.31,126.8,126.87,15349.0,117.7882,117.9921,117.5195,117.5843,15349.0
2020-10-26 09:55:00,126.8,127.34,126.8,127.13,39350.0,117.5195,118.0199,117.5195,117.8253,39350.0
2020-10-26 10:00:00,127.2,127.2,126.75,126.86,8216.0,117.8902,117.8902,117.4731,117.5751,8216.0
2020-10-26 10:05:00,126.9,127.25,126.83,127.11,10129.0,117.6122,117.9365,117.5473,117.8068,10129.0
2020-10-26 10:10:00,127.17,127.35,126.89,127.25,7284.0,117.8624,118.0292,117.6029,117.9365,7284.0
2020-10-26 10:15:00,127.23,127.31,126.93,127.1,8705.0,117.918,117.9921,117.64,117.7975,8705.0
2020-10-26 10:20:00,127.14,127.19,126.83,126.93,10970.0,117.8346,117.8809,117.5473,117.64,10970.0
2020-10-26 10:25:00,126.83,127.01,126.64,126.93,6543.0,117.5473,117.7141,117.3712,117.64,6543.0
2020-10-26 10:30:00,126.95,127.04,126.37,126.46,23849.0,117.6585,117.7419,117.1209,117.2044,23849.0
2020-10-26 10:35:00,126.48,126.75,126.36,126.57,18471.0,117.2229,117.4731,117.1117,117.3063,18471.0
2020-10-26 10:40:00,126.48,126.59,126.19,126.58,13127.0,117.2229,117.3248,116.9541,117.3156,13127.0
2020-10-26 10:45:00,126.53,126.67,126.11,126.24,12954.0,117.2692,117.399,116.88,117.0005,12954.0
2020-10-26 10:50:00,126.19,126.21,125.88,126.17,18379.0,116.9541,116.9727,116.6668,116.9356,18379.0
2020-10-26 10:55:00,126.22,126.43,126.15,126.35,19835.0,116.9819,117.1766,116.917,117.1024,19835.0
2020-10-26 11:00:00,126.38,126.48,126.21,126.35,12733.0,117.1302,117.2229,116.9727,117.1024,12733.0
2020-10-26 11:05:00,126.42,126.58,126.26,126.52,5226.0,117.1673,117.3156,117.019,117.26,5226.0
2020-10-26 11:10:00,126.48,126.75,126.48,126.55,13342.0,117.2229,117.4731,117.2229,117.2878,13342.0
2020-10-26 11:15:00,126.56,126.57,126.01,126.07,18267.0,117.297,117.3063,116.7873,116.8429,18267.0
2020-10-26 11:20:00,126.03,126.19,125.71,126.13,9449.0,116.8058,116.9541,116.5092,116.8985,9449.0
2020-10-26 11:25:00,126.13,126.57,126.13,126.39,24335.0,116.8985,117.3063,116.8985,117.1395,24335.0
2020-10-26 11:30:00,126.33,126.43,126.08,126.09,5115.0,117.0839,117.1766,116.8522,116.8614,5115.0
2020-10-26 11:35:00,126.06,126.35,126.06,126.35,7554.0,116.8336,117.1024,116.8336,117.1024,7554.0
2020-10-26 11:40:00,126.27,126.56,126.2,126.55,7048.0,117.0283,117.297,116.9634,117.2878,7048.0
2020-10-26 11:45:00,126.44,126.72,126.44,126.63,5608.0,117.1858,117.4453,117.1858,117.3619,5608.0
2020-10-26 11:50:00,126.56,126.6,126.31,126.43,4872.0,117.297,117.3341,117.0653,117.1766,4872.0
2020-10-26 11:55:00,126.4,126.55,126.25,126.43,4961.0,117.1487,117.2878,117.0097,117.1766,4961.0
2020-10-26 12:00:00,126.42,126.55,126.32,126.45,3003.0,117.1673,117.2878,117.0746,117.1951,3003.0
2020-10-26 12:05:00,126.34,126.44,126.29,126.32,6052.0,117.0931,117.1858,117.0468,117.0746,6052.0
2020-10-26 12:10:00,126.28,126.32,126.06,126.2,4733.0,117.0375,117.0746,116.8336,116.9634,4733.0
2020-10-26 12:15:00,126.23,126.25,125.76,125.87,5363.0,116.9912,117.0097,116.5556,116.6575,5363.0
2020-10-26 12:20:00,125.76,126.01,125.73,125.93,3512.0,116.5556,116.7873,116.5278,116.7131,3512.0
2020-10-26 12:25:00,125.94,126.08,125.91,125.99,2418.0,116.7224,116.8522,116.6946,116.7688,2418.0
2020-10-26 12:30:00,125.85,125.9,125.5,125.59,4070.0,116.639,116.6853,116.3146,116.398,4070.0
2020-10-26 12:35:00,125.59,125.75,125.56,125.57,4157.0,116.398,116.5463,116.3702,116.3795,4157.0
2020-10-26 12:40:00,125.57,125.6,125.43,125.49,6087.0,116.3795,116.4073,116.2497,116.3054,6087.0
2020-10-26 12:45:00,125.46,125.66,125.35,125.66,4333.0,116.2775,116.4629,116.1756,116.4629,4333.0
2020-10-26 12:50:00,125.7,125.85,125.61,125.78,3522.0,116.5,116.639,116.4166,116.5741,3522.0
2020-10-26 12:55:00,125.69,125.7,125.55,125.57,3503.0,116.4907,116.5,116.361,116.3795,3503.0
2020-10-26 13:00:00,125.65,125.72,125.6,125.67,3000.0,116.4536,116.5185,116.4073,116.4722,3000.0
2020-10-26 13:05:00,125.68,125.68,125.45,125.51,2927.0,116.4814,116.4814,116.2683,116.3239,2927.0
2020-10-26 13:10:00,125.55,125.66,125.31,125.32,3192.0,116.361,116.4629,116.1385,116.1478,3192.0
2020-10-26 13:15:00,125.36,125.43,125.28,125.38,7423.0,116.1849,116.2497,116.1107,116.2034,7423.0
2020-10-26 13:20:00,125.45,125.55,125.38,125.5,6738.0,116.2683,116.361,116.2034,116.3146,6738.0
2020-10-26 13:25:00,125.51,125.69,125.46,125.58,5550.0,116.3239,116.4907,116.2775,116.3888,5550.0
2020-10-26 13:30:00,125.55,125.55,125.22,125.32,6048.0,116.361,116.361,116.0551,116.1478,6048.0
2020-10-26 13:35:00,125.25,125.67,125.25,125.67,6692.0,116.0829,116.4722,116.0829,116.4722,6692.0
2020-10-26 13:40:00,125.62,125.66,125.42,125.57,3826.0,116.4258,116.4629,116.2405,116.3795,3826.0
2020-10-26 13:45:00,125.62,125.76,125.49,125.76,3636.0,116.4258,116.5556,116.3054,116.5556,3636.0
2020-10-26 13:50:00,125.72,125.97,125.7,125.76,8648.0,116.5185,116.7502,116.5,116.5556,8648.0
2020-10-26 13:55:00,125.72,125.78,125.54,125.69,6233.0,116.5185,116.5741,116.3517,116.4907,6233.0
2020-10-26 14:00:00,125.73,125.76,125.53,125.72,5275.0,116.5278,116.5556,116.3424,116.5185,5275.0
2020-10-26 14:05:00,125.74,125.92,125.67,125.78,7337.0,116.5371,116.7039,116.4722,116.5741,7337.0
2020-10-26 14:10:00,125.77,125.77,125.54,125.62,4348.0,116.5649,116.5649,116.3517,116.4258,4348.0
2020-10-26 14:15:00,125.64,125.69,125.47,125.5,7591.0,116.4444,116.4907,116.2868,116.3146,7591.0
2020-10-26 14:20:00,125.43,125.5,125.31,125.34,5743.0,116.2497,116.3146,116.1385,116.1663,5743.0
2020-10-26 14:25:00,125.3,125.56,125.19,125.48,7261.0,116.1293,116.3702,116.0273,116.2961,7261.0
2020-10-26 14:30:00,125.48,125.54,125.17,125.25,5608.0,116.2961,116.3517,116.0088,116.0829,5608.0
2020-10-26 14:35:00,125.2,125.2,124.87,124.93,11607.0,116.0366,116.0366,115.7307,115.7863,11607.0
2020-10-26 14:40:00,124.9,125.21,124.9,125.12,8509.0,115.7585,116.0458,115.7585,115.9624,8509.0
2020-10-26 14:45:00,125.07,125.18,124.99,125.0,5376.0,115.9161,116.018,115.8419,115.8512,5376.0
2020-10-26 14:50:00,125.05,125.38,125.05,125.34,7839.0,115.8976,116.2034,115.8976,116.1663,7839.0
2020-10-26 14:55:00,125.35,125.48,125.19,125.28,10944.0,116.1756,116.2961,116.0273,116.1107,10944.0
2020-10-26 15:00:00,125.25,125.35,125.19,125.2,8892.0,116.0829,116.1756,116.0273,116.0366,8892.0
2020-10-26 15:05:00,125.23,125.29,125.14,125.25,8610.0,116.0644,116.12,115.981,116.0829,8610.0
2020-10-26 15:10:00,125.26,125.31,125.01,125.06,8307.0,116.0922,116.1385,115.8605,115.9068,8307.0
2020-10-26 15:15:00,125.12,125.34,125.1,125.31,9682.0,115.9624,116.1663,115.9439,116.1385,9682.0
2020-10-26 15:20:00,125.32,125.77,125.32,125.58,8563.0,116.1478,116.5649,116.1478,116.3888,8563.0
2020-10-26 15:25:00,125.57,125.67,125.34,125.36,14394.0,116.3795,116.4722,116.1663,116.1849,14394.0
2020-10-26 15:30:00,125.45,125.88,125.4,125.7,9188.0,116.2683,116.6668,116.2219,116.5,9188.0
2020-10-26 15:35:00,125.68,125.77,125.36,125.4,7184.0,116.4814,116.5649,116.1849,116.2219,7184.0
2020-10-26 15:40:00,125.47,125.62,125.39,125.46,11424.0,116.2868,116.4258,116.2127,116.2775,11424.0
2020-10-26 15:45:00,125.42,125.45,125.09,125.18,17369.0,116.2405,116.2683,115.9346,116.018,17369.0
2020-10-26 15:50:00,125.06,125.53,124.93,125.51,21634.0,115.9068,116.3424,115.7863,116.3239,21634.0
2020-10-26 15:55:00,125.51,126.14,125.49,125.95,72947.0,116.3239,116.9078,116.3054,116.7317,72947.0
2020-10-27 09:30:00,125.93,125.93,125.18,125.41,19169.0,116.7131,116.7131,116.018,116.2312,19169.0
2020-10-27 09:35:00,125.38,125.49,125.27,125.3,3200.0,116.2034,116.3054,116.1015,116.1293,3200.0
2020-10-27 09:40:00,125.23,125.29,124.82,124.83,6868.0,116.0644,116.12,115.6844,115.6937,6868.0
2020-10-27 09:45:00,124.85,125.16,124.8,125.16,4535.0,115.7122,115.9995,115.6659,115.9995,4535.0
2020-10-27 09:50:00,125.17,125.91,125.17,125.9,4474.0,116.0088,116.6946,116.0088,116.6853,4474.0
2020-10-27 09:55:00,125.87,126.36,125.71,126.16,7329.0,116.6575,117.1117,116.5092,116.9263,7329.0
2020-10-27 10:00:00,126.17,126.39,126.14,126.36,3493.0,116.9356,117.1395,116.9078,117.1117,3493.0
2020-10-27 10:05:00,126.36,126.52,126.13,126.42,5339.0,117.1117,117.26,116.8985,117.1673,5339.0
2020-10-27 10:10:00,126.41,126.47,125.9,126.18,6879.0,117.158,117.2136,116.6853,116.9448,6879.0
2020-10-27 10:15:00,126.18,126.26,125.85,125.86,5002.0,116.9448,117.019,116.639,116.6483,5002.0
2020-10-27 10:20:00,125.77,125.85,125.43,125.61,6433.0,116.5649,116.639,116.2497,116.4166,6433.0
2020-10-27 10:25:00,125.64,125.88,125.52,125.75,3906.0,116.4444,116.6668,116.3332,116.5463,3906.0
2020-10-27 10:30:00,125.81,125.98,125.69,125.85,20723.0,116.6019,116.7595,116.4907,116.639,20723.0
2020-10-27 10:35:00,125.83,126.15,125.83,125.87,15866.0,116.6205,116.917,116.6205,116.6575,15866.0
2020-10-27 10:40:00,125.96,126.09,125.68,125.71,7656.0,116.741,116.8614,116.4814,116.5092,7656.0
2020-10-27 10:45:00,125.75,126.03,125.6,125.99,9656.0,116.5463,116.8058,116.4073,116.7688,9656.0
2020-10-27 10:50:00,126.05,126.05,125.61,125.67,8358.0,116.8244,116.8244,116.4166,116.4722,8358.0
2020-10-27 10:55:00,125.68,125.85,125.63,125.69,16655.0,116.4814,116.639,116.4351,116.4907,16655.0
2020-10-27 11:00:00,125.7,125.72,125.44,125.61,18165.0,116.5,116.5185,116.259,116.4166,18165.0
2020-10-27 11:05:00,125.65,125.82,125.57,125.75,6192.0,116.4536,116.6112,116.3795,116.5463,6192.0
2020-10-27 11:10:00,125.69,125.89,125.66,125.69,8762.0,116.4907,116.6761,116.4629,116.4907,8762.0
2020-10-27 11:15:00,125.71,125.72,125.5,125.64,13313.0,116.5092,116.5185,116.3146,116.4444,13313.0
2020-10-27 11:20:00,125.68,125.73,125.12,125.22,8868.0,116.4814,116.5278,115.9624,116.0551,8868.0
2020-10-27 11:25:00,125.19,125.22,124.95,125.13,24802.0,116.0273,116.0551,115.8049,115.9717,24802.0
2020-10-27 11:30:00,125.14,125.42,125.07,125.32,14719.0,115.981,116.2405,115.9161,116.1478,14719.0
2020-10-27 11:35:00,125.32,125.5,125.16,125.23,13126.0,116.1478,116.3146,115.9995,116.0644,13126.0
2020-10-27 11:40:00,125.31,125.44,125.12,125.32,8687.0,116.1385,116.259,115.9624,116.1478,8687.0
2020-10-27 11:45:00,125.37,125.61,125.36,125.43,5736.0,116.1941,116.4166,116.1849,116.2497,5736.0
2020-10-27 11:50:00,125.34,125.38,125.17,125.25,4276.0,116.1663,116.2034,116.0088,116.0829,4276.0
2020-10-27 11:55:00,125.28,125.52,125.28,125.36,5826.0,116.1107,116.3332,116.1107,116.1849,5826.0
2020-10-27 12:00:00,125.45,125.46,125.36,125.45,3724.0,116.2683,116.2775,116.1849,116.2683,3724.0
2020-10-27 12:05:00,125.58,125.63,125.41,125.44,3893.0,116.3888,116.4351,116.2312,116.259,3893.0
2020-10-27 12:10:00,125.33,125.41,125.15,125.15,4950.0,116.1571,116.2312,115.9902,115.9902,4950.0
2020-10-27 12:15:00,125.09,125.17,124.9,124.96,5725.0,115.9346,116.0088,115.7585,115.8141,5725.0
2020-10-27 12:20:00,125.0,125.28,124.99,125.21,4670.0,115.8512,116.1107,115.8419,116.0458,4670.0
2020-10-27 12:25:00,125.21,125.22,125.02,125.05,4002.0,116.0458,116.0551,115.8697,115.8976,4002.0
2020-10-27 12:30:00,125.06,125.08,124.89,124.92,3099.0,115.9068,115.9254,115.7493,115.7771,3099.0
2020-10-27 12:35:00,124.83,124.84,124.56,124.69,4071.0,115.6937,115.7029,115.4434,115.5639,4071.0
2020-10-27 12:40:00,124.72,124.74,124.63,124.71,2002.0,115.5917,115.6102,115.5083,115.5824,2002.0
2020-10-27 12:45:00,124.67,124.67,124.49,124.53,5377.0,115.5454,115.5454,115.3785,115.4156,5377.0
2020-10-27 12:50:00,124.54,124.54,124.09,124.32,98042.0,115.4249,115.4249,115.0078,115.221,98042.0
2020-10-27 12:55:00,124.33,124.6,124.33,124.57,14458.0,115.2303,115.4805,115.2303,115.4527,14458.0
2020-10-27 13:00:00,124.54,124.55,124.43,124.55,2165.0,115.4249,115.4341,115.3229,115.4341,2165.0
2020-10-27 13:05:00,124.56,124.79,124.56,124.62,5528.0,115.4434,115.6566,115.4434,115.499,5528.0
2020-10-27 13:10:00,124.65,124.75,124.56,124.59,5306.0,115.5268,115.6195,115.4434,115.4712,5306.0
2020-10-27 13:15:00,124.59,124.84,124.57,124.75,4425.0,115.4712,115.7029,115.4527,115.6195,4425.0
2020-10-27 13:20:00,124.79,124.9,124.61,124.84,7186.0,115.6566,115.7585,115.4898,115.7029,7186.0
2020-10-27 13:25:00,124.88,125.31,124.88,125.31,9550.0,115.74,116.1385,115.74,116.1385,9550.0
2020-10-27 13:30:00,125.36,125.6,125.36,125.4,15976.0,116.1849,116.4073,116.1849,116.2219,15976.0
2020-10-27 13:35:00,125.4,125.42,124.91,124.91,5928.0,116.2219,116.2405,115.7678,115.7678,5928.0
2020-10-27 13:40:00,124.84,124.98,124.8,124.8,7697.0,115.7029,115.8327,115.6659,115.6659,7697.0
2020-10-27 13:45:00,124.81,124.86,124.67,124.72,3991.0,115.6751,115.7215,115.5454,115.5917,3991.0
2020-10-27 13:50:00,124.74,124.82,124.6,124.65,4685.0,115.6102,115.6844,115.4805,115.5268,4685.0
2020-10-27 13:55:00,124.66,124.73,124.48,124.64,25001.0,115.5361,115.601,115.3693,115.5176,25001.0
2020-10-27 14:00:00,124.65,124.83,124.58,124.6,6867.0,115.5268,115.6937,115.462,115.4805,6867.0
2020-10-27 14:05:00,124.6,124.6,124.44,124.49,3798.0,115.4805,115.4805,115.3322,115.3785,3798.0
2020-10-27 14:10:00,124.39,124.58,124.38,124.58,3317.0,115.2859,115.462,115.2766,115.462,3317.0
2020-10-27 14:15:00,124.58,124.59,124.32,124.35,5789.0,115.462,115.4712,115.221,115.2488,5789.0
2020-10-27 14:20:00,124.27,124.38,124.19,124.35,4993.0,115.1746,115.2766,115.1005,115.2488,4993.0
2020-10-27 14:25:00,124.32,124.5,124.27,124.37,12239.0,115.221,115.3878,115.1746,115.2673,12239.0
2020-10-27 14:30:00,124.4,124.67,124.27,124.67,8649.0,115.2951,115.5454,115.1746,115.5454,8649.0
2020-10-27 14:35:00,124.71,124.71,124.54,124.68,9890.0,115.5824,115.5824,115.4249,115.5546,9890.0
2020-10-27 14:40:00,124.65,124.74,124.53,124.58,5674.0,115.5268,115.6102,115.4156,115.462,5674.0
2020-10-27 14:45:00,124.59,124.75,124.46,124.59,9467.0,115.4712,115.6195,115.3507,115.4712,9467.0
2020-10-27 14:50:00,124.59,124.66,124.56,124.65,4580.0,115.4712,115.5361,115.4434,115.5268,4580.0
2020-10-27 14:55:00,124.61,124.63,124.49,124.5,5500.0,115.4898,115.5083,115.3785,115.3878,5500.0
2020-10-27 15:00:00,124.44,124.45,124.29,124.38,3766.0,115.3322,115.3415,115.1932,115.2766,3766.0
2020-10-27 15:05:00,124.34,124.39,124.2,124.24,6425.0,115.2395,115.2859,115.1098,115.1468,6425.0
2020-10-27 15:10:00,124.26,124.59,124.26,124.45,57048.0,115.1654,115.4712,115.1654,115.3415,57048.0
2020-10-27 15:15:00,124.42,124.5,124.36,124.42,5088.0,115.3137,115.3878,115.2581,115.3137,5088.0
2020-10-27 15:20:00,124.36,124.44,124.26,124.42,8403.0,115.2581,115.3322,115.1654,115.3137,8403.0
2020-10-27 15:25:00,124.37,124.37,124.25,124.32,7908.0,115.2673,115.2673,115.1561,115.221,7908.0
2020-10-27 15:30:00,124.32,124.37,124.05,124.12,9073.0,115.221,115.2673,114.9707,115.0356,9073.0
2020-10-27 15:35:00,124.09,124.2,123.85,123.96,17662.0,115.0078,115.1098,114.7854,114.8873,17662.0
2020-10-27 15:40:00,123.95,124.06,123.79,123.89,11592.0,114.8781,114.98,114.7298,114.8225,11592.0
2020-10-27 15:45:00,123.9,123.96,123.58,123.66,18019.0,114.8317,114.8873,114.5351,114.6093,18019.0
2020-10-27 15:50:00,123.66,123.89,123.31,123.82,29986.0,114.6093,114.8225,114.2849,114.7576,29986.0
2020-10-27 15:55:00,123.82,123.94,123.42,123.42,114448.0,114.7576,114.8688,114.3869,114.3869,114448.0
2020-10-28 09:30:00,129.11,129.11,127.01,127.07,76534.0,119.6604,119.6604,117.7141,117.7697,76534.0
2020-10-28 09:35:00,127.07,127.72,127.0,127.3,72410.0,117.7697,118.3721,117.7048,117.9829,72410.0
2020-10-28 09:40:00,127.19,127.56,126.5,127.33,95606.0,117.8809,118.2238,117.2414,118.0107,95606.0
2020-10-28 09:45:00,127.47,129.6,127.36,129.01,43255.0,118.1404,120.1145,118.0385,119.5677,43255.0
2020-10-28 09:50:00,129.0,129.46,128.75,129.3,22697.0,119.5585,119.9848,119.3267,119.8365,22697.0
2020-10-28 09:55:00,129.25,129.6,128.5,128.93,32271.0,119.7902,120.1145,119.095,119.4936,32271.0
2020-10-28 10:00:00,129.05,129.18,127.57,127.76,32286.0,119.6048,119.7253,118.2331,118.4092,32286.0
2020-10-28 10:05:00,127.85,127.97,126.5,126.62,38106.0,118.4926,118.6038,117.2414,117.3526,38106.0
2020-10-28 10:10:00,126.62,127.27,126.44,127.27,55465.0,117.3526,117.9551,117.1858,117.9551,55465.0
2020-10-28 10:15:00,127.27,127.51,127.13,127.51,46662.0,117.9551,118.1775,117.8253,118.1775,46662.0
2020-10-28 10:20:00,127.54,127.62,126.95,127.05,37236.0,118.2053,118.2795,117.6585,117.7512,37236.0
2020-10-28 10:25:00,127.06,127.27,126.66,127.27,45250.0,117.7604,117.9551,117.3897,117.9551,45250.0
2020-10-28 10:30:00,127.22,127.24,126.68,126.93,33968.0,117.9087,117.9273,117.4083,117.64,33968.0
2020-10-28 10:35:00,126.94,127.39,126.94,127.25,12258.0,117.6492,118.0663,117.6492,117.9365,12258.0
2020-10-28 10:40:00,127.24,127.27,126.8,127.0,20519.0,117.9273,117.9551,117.5195,117.7048,20519.0
2020-10-28 10:45:00,126.9,126.99,126.46,126.47,21247.0,117.6122,117.6956,117.2044,117.2136,21247.0
2020-10-28 10:50:00,126.35,126.65,125.92,126.41,15520.0,117.1024,117.3804,116.7039,117.158,15520.0
2020-10-28 10:55:00,126.48,126.87,126.2,126.5,21603.0,117.2229,117.5843,116.9634,117.2414,21603.0
2020-10-28 11:00:00,126.44,126.46,125.85,125.97,26757.0,117.1858,117.2044,116.639,116.7502,26757.0
2020-10-28 11:05:00,126.05,126.35,125.56,125.93,69008.0,116.8244,117.1024,116.3702,116.7131,69008.0
2020-10-28 11:10:00,125.93,126.24,125.76,126.01,23504.0,116.7131,117.0005,116.5556,116.7873,23504.0
2020-10-28 11:15:00,126.01,126.62,125.75,126.62,61827.0,116.7873,117.3526,116.5463,117.3526,61827.0
2020-10-28 11:20:00,126.7,126.99,126.43,126.5,23517.0,117.4268,117.6956,117.1766,117.2414,23517.0
2020-10-28 11:25:00,126.54,126.54,126.08,126.3,26663.0,117.2785,117.2785,116.8522,117.0561,26663.0
2020-10-28 11:30:00,126.23,126.47,126.06,126.29,22426.0,116.9912,117.2136,116.8336,117.0468,22426.0
2020-10-28 11:35:00,126.31,127.39,126.26,127.18,57889.0,117.0653,118.0663,117.019,117.8717,57889.0
2020-10-28 11:40:00,127.16,128.1,127.08,128.09,38878.0,117.8531,118.7243,117.779,118.7151,38878.0
2020-10-28 11:45:00,128.09,128.31,127.77,127.92,21223.0,118.7151,118.919,118.4185,118.5575,21223.0
2020-10-28 11:50:00,127.93,128.01,127.26,127.57,22634.0,118.5668,118.6409,117.9458,118.2331,22634.0
2020-10-28 11:55:00,127.42,127.84,127.39,127.78,29759.0,118.0941,118.4834,118.0663,118.4277,29759.0
2020-10-28 12:00:00,127.84,128.0,127.27,127.62,25445.0,118.4834,118.6316,117.9551,118.2795,25445.0
2020-10-28 12:05:00,127.54,127.57,127.1,127.45,24774.0,118.2053,118.2331,117.7975,118.1219,24774.0
2020-10-28 12:10:00,127.5,127.6,127.21,127.42,23649.0,118.1682,118.2609,117.8995,118.0941,23649.0
2020-10-28 12:15:00,127.46,127.55,127.19,127.48,22818.0,118.1312,118.2146,117.8809,118.1497,22818.0
2020-10-28 12:20:00,127.54,127.6,127.32,127.5,16408.0,118.2053,118.2609,118.0014,118.1682,16408.0
2020-10-28 12:25:00,127.56,127.6,127.32,127.51,19114.0,118.2238,118.2609,118.0014,118.1775,19114.0
2020-10-28 12:30:00,127.54,127.6,127.2,127.46,21517.0,118.2053,118.2609,117.8902,118.1312,21517.0
2020-10-28 12:35:00,127.4,127.44,127.21,127.29,23952.0,118.0756,118.1126,117.8995,117.9736,23952.0
2020-10-28 12:40:00,127.32,127.6,127.21,127.59,30007.0,118.0014,118.2609,117.8995,118.2517,30007.0
2020-10-28 12:45:00,127.53,127.56,127.31,127.32,21087.0,118.196,118.2238,117.9921,118.0014,21087.0
2020-10-28 12:50:00,127.36,127.6,127.31,127.51,15454.0,118.0385,118.2609,117.9921,118.1775,15454.0
2020-10-28 12:55:00,127.5,127.58,127.38,127.51,12941.0,118.1682,118.2424,118.057,118.1775,12941.0
2020-10-28 13:00:00,127.5,127.56,127.2,127.44,17465.0,118.1682,118.2238,117.8902,118.1126,17465.0
2020-10-28 13:05:00,127.4,127.57,127.36,127.4,20764.0,118.0756,118.2331,118.0385,118.0756,20764.0
2020-10-28 13:10:00,127.44,127.5,127.24,127.36,23834.0,118.1126,118.1682,117.9273,118.0385,23834.0
2020-10-28 13:15:00,127.38,127.6,127.3,127.56,24576.0,118.057,118.2609,117.9829,118.2238,24576.0
2020-10-28 13:20:00,127.56,127.6,127.38,127.48,26093.0,118.2238,118.2609,118.057,118.1497,26093.0
2020-10-28 13:25:00,127.52,128.14,127.49,128.07,19768.0,118.1868,118.7614,118.159,118.6965,19768.0
2020-10-28 13:30:00,128.14,128.18,127.75,128.08,11564.0,118.7614,118.7985,118.3999,118.7058,11564.0
2020-10-28 13:35:00,128.09,128.22,127.81,127.84,15103.0,118.7151,118.8355,118.4555,118.4834,15103.0
2020-10-28 13:40:00,127.89,127.89,127.45,127.66,18028.0,118.5297,118.5297,118.1219,118.3165,18028.0
2020-10-28 13:45:00,127.67,127.97,127.47,127.77,16920.0,118.3258,118.6038,118.1404,118.4185,16920.0
2020-10-28 13:50:00,127.75,127.9,127.56,127.56,18347.0,118.3999,118.539,118.2238,118.2238,18347.0
2020-10-28 13:55:00,127.61,127.95,127.54,127.92,38829.0,118.2702,118.5853,118.2053,118.5575,38829.0
2020-10-28 14:00:00,127.91,127.97,127.44,127.75,33750.0,118.5482,118.6038,118.1126,118.3999,33750.0
2020-10-28 14:05:00,127.67,127.94,127.5,127.79,94059.0,118.3258,118.576,118.1682,118.437,94059.0
2020-10-28 14:10:00,127.79,127.81,126.87,127.14,53441.0,118.437,118.4555,117.5843,117.8346,53441.0
2020-10-28 14:15:00,127.14,127.19,126.86,127.01,18363.0,117.8346,117.8809,117.5751,117.7141,18363.0
2020-10-28 14:20:00,127.0,127.46,126.96,127.36,19439.0,117.7048,118.1312,117.6678,118.0385,19439.0
2020-10-28 14:25:00,127.38,127.57,127.23,127.47,17015.0,118.057,118.2331,117.918,118.1404,17015.0
2020-10-28 14:30:00,127.42,127.75,127.42,127.75,17106.0,118.0941,118.3999,118.0941,118.3999,17106.0
2020-10-28 14:35:00,127.78,127.79,127.16,127.35,20243.0,118.4277,118.437,117.8531,118.0292,20243.0
2020-10-28 14:40:00,127.42,127.7,127.38,127.67,26266.0,118.0941,118.3536,118.057,118.3258,26266.0
2020-10-28 14:45:00,127.63,128.25,127.55,128.25,19971.0,118.2887,118.8633,118.2146,118.8633,19971.0
2020-10-28 14:50:00,128.25,128.25,127.52,127.52,26369.0,118.8633,118.8633,118.1868,118.1868,26369.0
2020-10-28 14:55:00,127.62,128.19,127.57,128.12,24246.0,118.2795,118.8077,118.2331,118.7429,24246.0
2020-10-28 15:00:00,128.09,128.23,127.83,128.02,23269.0,118.7151,118.8448,118.4741,118.6502,23269.0
2020-10-28 15:05:00,127.97,128.13,127.8,127.8,17690.0,118.6038,118.7521,118.4463,118.4463,17690.0
2020-10-28 15:10:00,127.86,127.86,127.48,127.58,15099.0,118.5019,118.5019,118.1497,118.2424,15099.0
2020-10-28 15:15:00,127.58,127.58,127.32,127.38,29378.0,118.2424,118.2424,118.0014,118.057,29378.0
2020-10-28 15:20:00,127.38,128.09,127.17,128.07,36512.0,118.057,118.7151,117.8624,118.6965,36512.0
2020-10-28 15:25:00,128.0,128.2,127.9,128.11,34210.0,118.6316,118.817,118.539,118.7336,34210.0
2020-10-28 15:30:00,128.12,128.33,127.99,128.33,39637.0,118.7429,118.9375,118.6224,118.9375,39637.0
2020-10-28 15:35:00,128.3,128.34,127.97,127.98,43196.0,118.9097,118.9468,118.6038,118.6131,43196.0
2020-10-28 15:40:00,128.02,128.31,127.86,128.08,57651.0,118.6502,118.919,118.5019,118.7058,57651.0
2020-10-28 15:45:00,128.09,128.16,128.0,128.12,88076.0,118.7151,118.7799,118.6316,118.7429,88076.0
2020-10-28 15:50:00,128.02,128.06,127.0,127.01,88388.0,118.6502,118.6873,117.7048,117.7141,88388.0
2020-10-28 15:55:00,127.06,127.5,126.77,127.37,288744.0,117.7604,118.1682,117.4917,118.0478,288744.0
2020-10-29 09:30:00,128.57,128.99,127.59,127.92,82358.0,119.1599,119.5492,118.2517,118.5575,82358.0
2020-10-29 09:35:00,127.74,127.89,127.0,127.47,98832.0,118.3907,118.5297,117.7048,118.1404,98832.0
2020-10-29 09:40:00,127.39,127.59,126.56,126.9,50592.0,118.0663,118.2517,117.297,117.6122,50592.0
2020-10-29 09:45:00,126.82,128.33,126.82,128.05,31321.0,117.538,118.9375,117.538,118.678,31321.0
2020-10-29 09:50:00,128.1,128.53,127.87,128.37,28803.0,118.7243,119.1229,118.5112,118.9746,28803.0
2020-10-29 09:55:00,128.47,129.62,128.47,129.49,40864.0,119.0672,120.1331,119.0672,120.0126,40864.0
2020-10-29 10:00:00,129.38,129.95,129.03,129.57,54378.0,119.9106,120.4389,119.5863,120.0867,54378.0
2020-10-29 10:05:00,129.54,129.57,128.85,129.16,36901.0,120.0589,120.0867,119.4194,119.7067,36901.0
2020-10-29 10:10:00,129.17,129.61,129.0,129.32,29906.0,119.716,120.1238,119.5585,119.855,29906.0
2020-10-29 10:15:00,129.46,130.34,129.16,130.34,33303.0,119.9848,120.8004,119.7067,120.8004,33303.0
2020-10-29 10:20:00,130.4,131.14,130.29,130.58,169218.0,120.856,121.5418,120.754,121.0228,169218.0
2020-10-29 10:25:00,130.58,130.85,130.22,130.53,66177.0,121.0228,121.2731,120.6892,120.9765,66177.0
2020-10-29 10:30:00,130.58,131.42,130.57,131.0,25684.0,121.0228,121.8013,121.0135,121.4121,25684.0
2020-10-29 10:35:00,131.0,132.02,130.93,132.01,58917.0,121.4121,122.3574,121.3472,122.3481,58917.0
2020-10-29 10:40:00,132.09,132.18,131.67,131.97,117572.0,122.4223,122.5057,122.033,122.3111,117572.0
2020-10-29 10:45:00,132.05,132.6,132.01,132.5,40038.0,122.3852,122.895,122.3481,122.8023,40038.0
2020-10-29 10:50:00,132.54,133.24,132.43,133.24,68327.0,122.8394,123.4881,122.7374,123.4881,68327.0
2020-10-29 10:55:00,133.15,133.45,132.96,133.06,153551.0,123.4047,123.6828,123.2286,123.3213,153551.0
2020-10-29 11:00:00,132.98,133.0,132.12,132.16,61335.0,123.2472,123.2657,122.4501,122.4872,61335.0
2020-10-29 11:05:00,132.2,132.75,132.2,132.51,43700.0,122.5242,123.034,122.5242,122.8116,43700.0
2020-10-29 11:10:00,132.46,132.94,132.26,132.86,28112.0,122.7652,123.2101,122.5799,123.1359,28112.0
2020-10-29 11:15:00,132.89,132.96,132.38,132.39,14546.0,123.1637,123.2286,122.6911,122.7003,14546.0
2020-10-29 11:20:00,132.43,132.51,132.0,132.06,19688.0,122.7374,122.8116,122.3389,122.3945,19688.0
2020-10-29 11:25:00,132.09,132.47,132.0,132.15,18443.0,122.4223,122.7745,122.3389,122.4779,18443.0
2020-10-29 11:30:00,132.21,132.69,132.07,132.69,22661.0,122.5335,122.9784,122.4038,122.9784,22661.0
2020-10-29 11:35:00,132.66,133.25,132.6,133.25,51056.0,122.9506,123.4974,122.895,123.4974,51056.0
2020-10-29 11:40:00,133.2,133.36,132.3,132.31,18522.0,123.4511,123.5993,122.6169,122.6262,18522.0
2020-10-29 11:45:00,132.3,132.67,132.3,132.37,18504.0,122.6169,122.9598,122.6169,122.6818,18504.0
2020-10-29 11:50:00,132.35,132.57,132.16,132.31,28137.0,122.6633,122.8672,122.4872,122.6262,28137.0
2020-10-29 11:55:00,132.32,132.58,132.06,132.41,26840.0,122.6355,122.8764,122.3945,122.7189,26840.0
2020-10-29 12:00:00,132.45,132.55,132.05,132.13,12798.0,122.7559,122.8486,122.3852,122.4594,12798.0
2020-10-29 12:05:00,132.1,132.21,132.0,132.21,19898.0,122.4316,122.5335,122.3389,122.5335,19898.0
2020-10-29 12:10:00,132.19,132.6,132.0,132.6,10625.0,122.515,122.895,122.3389,122.895,10625.0
2020-10-29 12:15:00,132.59,132.61,132.33,132.58,12162.0,122.8857,122.9042,122.6447,122.8764,12162.0
2020-10-29 12:20:00,132.62,132.62,132.35,132.4,8185.0,122.9135,122.9135,122.6633,122.7096,8185.0
2020-10-29 12:25:00,132.38,132.65,132.35,132.55,10930.0,122.6911,122.9413,122.6633,122.8486,10930.0
2020-10-29 12:30:00,132.52,132.68,132.35,132.68,11459.0,122.8208,122.9691,122.6633,122.9691,11459.0
2020-10-29 12:35:00,132.59,132.99,132.56,132.98,18831.0,122.8857,123.2564,122.8579,123.2472,18831.0
2020-10-29 12:40:00,133.01,133.26,132.91,133.0,50122.0,123.275,123.5067,123.1823,123.2657,50122.0
2020-10-29 12:45:00,132.98,133.01,132.66,132.74,21612.0,123.2472,123.275,122.9506,123.0247,21612.0
2020-10-29 12:50:00,132.74,132.99,132.74,132.89,16744.0,123.0247,123.2564,123.0247,123.1637,16744.0
2020-10-29 12:55:00,132.89,133.01,132.71,132.85,19482.0,123.1637,123.275,122.9969,123.1267,19482.0
2020-10-29 13:00:00,132.85,132.95,132.77,132.9,28639.0,123.1267,123.2194,123.0525,123.173,28639.0
2020-10-29 13:05:00,132.91,132.96,132.59,132.65,12407.0,123.1823,123.2286,122.8857,122.9413,12407.0
2020-10-29 13:10:00,132.74,132.88,132.6,132.75,21409.0,123.0247,123.1545,122.895,123.034,21409.0
2020-10-29 13:15:00,132.76,132.99,132.76,132.98,17206.0,123.0433,123.2564,123.0433,123.2472,17206.0
2020-10-29 13:20:00,132.95,133.02,132.79,132.99,45889.0,123.2194,123.2842,123.0711,123.2564,45889.0
2020-10-29 13:25:00,132.99,133.52,132.97,133.48,18126.0,123.2564,123.7476,123.2379,123.7106,18126.0
2020-10-29 13:30:00,133.47,134.0,133.47,134.0,30238.0,123.7013,124.1925,123.7013,124.1925,30238.0
2020-10-29 13:35:00,133.96,134.15,133.68,133.68,19569.0,124.1554,124.3315,123.8959,123.8959,19569.0
2020-10-29 13:40:00,133.69,133.84,133.5,133.71,14629.0,123.9052,124.0442,123.7291,123.9237,14629.0
2020-10-29 13:45:00,133.72,133.73,133.38,133.68,13095.0,123.933,123.9423,123.6179,123.8959,13095.0
2020-10-29 13:50:00,133.67,133.9,133.54,133.88,14561.0,123.8867,124.0998,123.7662,124.0813,14561.0
2020-10-29 13:55:00,133.84,133.89,133.65,133.66,13842.0,124.0442,124.0906,123.8681,123.8774,13842.0
2020-10-29 14:00:00,133.67,134.23,133.67,133.94,22720.0,123.8867,124.4057,123.8867,124.1369,22720.0
2020-10-29 14:05:00,133.98,134.17,133.81,133.87,13210.0,124.174,124.3501,124.0164,124.072,13210.0
2020-10-29 14:10:00,133.86,133.93,133.46,133.49,11356.0,124.0627,124.1276,123.692,123.7198,11356.0
2020-10-29 14:15:00,133.53,134.39,133.49,134.33,62531.0,123.7569,124.554,123.7198,124.4983,62531.0
2020-10-29 14:20:00,134.3,134.53,134.15,134.52,24859.0,124.4705,124.6837,124.3315,124.6744,24859.0
2020-10-29 14:25:00,134.51,134.73,134.4,134.57,29939.0,124.6652,124.8691,124.5632,124.7208,29939.0
2020-10-29 14:30:00,134.57,134.68,134.25,134.68,15892.0,124.7208,124.8227,124.4242,124.8227,15892.0
2020-10-29 14:35:00,134.69,134.69,133.96,134.23,17331.0,124.832,124.832,124.1554,124.4057,17331.0
2020-10-29 14:40:00,134.23,134.36,134.04,134.07,24338.0,124.4057,124.5262,124.2296,124.2574,24338.0
2020-10-29 14:45:00,134.04,134.23,133.83,133.86,19293.0,124.2296,124.4057,124.0349,124.0627,19293.0
2020-10-29 14:50:00,133.88,134.36,133.87,134.36,21932.0,124.0813,124.5262,124.072,124.5262,21932.0
2020-10-29 14:55:00,134.34,134.61,134.22,134.22,13742.0,124.5076,124.7579,124.3964,124.3964,13742.0
2020-10-29 15:00:00,134.25,134.25,133.94,134.12,18629.0,124.4242,124.4242,124.1369,124.3037,18629.0
2020-10-29 15:05:00,134.08,134.22,133.91,133.96,19515.0,124.2666,124.3964,124.1091,124.1554,19515.0
2020-10-29 15:10:00,133.96,133.99,133.58,133.63,21938.0,124.1554,124.1832,123.8032,123.8496,21938.0
2020-10-29 15:15:00,133.59,133.6,133.33,133.37,24021.0,123.8125,123.8218,123.5715,123.6086,24021.0
2020-10-29 15:20:00,133.37,133.46,133.18,133.25,27577.0,123.6086,123.692,123.4325,123.4974,27577.0
2020-10-29 15:25:00,133.27,133.51,133.24,133.36,25420.0,123.5159,123.7384,123.4881,123.5993,25420.0
2020-10-29 15:30:00,133.38,133.51,133.14,133.16,28503.0,123.6179,123.7384,123.3954,123.414,28503.0
2020-10-29 15:35:00,133.16,133.31,133.06,133.27,25711.0,123.414,123.553,123.3213,123.5159,25711.0
2020-10-29 15:40:00,133.26,133.3,132.86,132.88,29370.0,123.5067,123.5437,123.1359,123.1545,29370.0
2020-10-29 15:45:00,132.9,133.58,132.9,133.49,57593.0,123.173,123.8032,123.173,123.7198,57593.0
2020-10-29 15:50:00,133.56,133.87,133.41,133.56,87978.0,123.7847,124.072,123.6457,123.7847,87978.0
2020-10-29 15:55:00,133.56,133.58,132.71,132.74,195102.0,123.7847,123.8032,122.9969,123.0247,195102.0
2020-10-30 09:30:00,131.68,133.5,131.68,133.12,95033.0,122.0423,123.7291,122.0423,123.3769,95033.0
2020-10-30 09:35:00,132.99,133.04,132.04,132.79,17841.0,123.2564,123.3028,122.376,123.0711,17841.0
2020-10-30 09:40:00,132.78,132.85,131.78,131.95,47651.0,123.0618,123.1267,122.135,122.2925,47651.0
2020-10-30 09:45:00,132.1,132.1,131.36,131.36,25396.0,122.4316,122.4316,121.7457,121.7457,25396.0
2020-10-30 09:50:00,131.51,132.55,131.41,132.55,11297.0,121.8847,122.8486,121.7921,122.8486,11297.0
2020-10-30 09:55:00,132.56,132.89,132.45,132.83,24683.0,122.8579,123.1637,122.7559,123.1081,24683.0
2020-10-30 10:00:00,132.81,133.0,132.27,132.27,8903.0,123.0896,123.2657,122.5891,122.5891,8903.0
2020-10-30 10:05:00,132.32,132.44,131.86,132.0,17810.0,122.6355,122.7467,122.2091,122.3389,17810.0
2020-10-30 10:10:00,132.01,132.03,131.82,131.88,51361.0,122.3481,122.3667,122.1721,122.2277,51361.0
2020-10-30 10:15:00,131.92,132.0,131.61,131.82,35047.0,122.2647,122.3389,121.9774,122.1721,35047.0
2020-10-30 10:20:00,131.86,132.11,131.5,131.59,30844.0,122.2091,122.4408,121.8755,121.9589,30844.0
2020-10-30 10:25:00,131.45,131.66,131.25,131.56,14726.0,121.8291,122.0238,121.6438,121.9311,14726.0
2020-10-30 10:30:00,131.46,131.7,131.11,131.31,15513.0,121.8384,122.0608,121.514,121.6994,15513.0
2020-10-30 10:35:00,131.24,131.6,131.12,131.47,23856.0,121.6345,121.9682,121.5233,121.8477,23856.0
2020-10-30 10:40:00,131.47,131.47,130.35,130.41,22809.0,121.8477,121.8477,120.8096,120.8653,22809.0
2020-10-30 10:45:00,130.41,130.43,129.78,130.17,17574.0,120.8653,120.8838,120.2814,120.6428,17574.0
2020-10-30 10:50:00,130.16,130.72,130.13,130.34,19794.0,120.6336,121.1526,120.6057,120.8004,19794.0
2020-10-30 10:55:00,130.26,130.43,129.78,129.78,44591.0,120.7262,120.8838,120.2814,120.2814,44591.0
2020-10-30 11:00:00,129.84,130.45,129.84,130.26,37290.0,120.337,120.9023,120.337,120.7262,37290.0
2020-10-30 11:05:00,130.33,130.56,129.76,129.84,35659.0,120.7911,121.0043,120.2628,120.337,35659.0
2020-10-30 11:10:00,129.86,130.6,129.82,130.59,41110.0,120.3555,121.0413,120.3184,121.0321,41110.0
2020-10-30 11:15:00,130.59,130.59,130.2,130.3,16661.0,121.0321,121.0321,120.6706,120.7633,16661.0
2020-10-30 11:20:00,130.22,130.85,130.15,130.65,31781.0,120.6892,121.2731,120.6243,121.0877,31781.0
2020-10-30 11:25:00,130.61,130.82,130.31,130.41,29047.0,121.0506,121.2452,120.7726,120.8653,29047.0
2020-10-30 11:30:00,130.39,130.83,130.39,130.74,21486.0,120.8467,121.2545,120.8467,121.1711,21486.0
2020-10-30 11:35:00,130.76,131.21,130.71,131.05,14707.0,121.1896,121.6067,121.1433,121.4584,14707.0
2020-10-30 11:40:00,130.93,131.19,130.75,130.75,21008.0,121.3472,121.5882,121.1804,121.1804,21008.0
2020-10-30 11:45:00,130.74,131.67,130.63,131.34,15373.0,121.1711,122.033,121.0692,121.7272,15373.0
2020-10-30 11:50:00,131.42,131.67,131.2,131.57,11018.0,121.8013,122.033,121.5974,121.9404,11018.0
2020-10-30 11:55:00,131.52,131.75,131.37,131.55,25373.0,121.894,122.1072,121.755,121.9218,25373.0
2020-10-30 12:00:00,131.51,131.52,131.04,131.14,26577.0,121.8847,121.894,121.4491,121.5418,26577.0
2020-10-30 12:05:00,131.18,131.46,131.12,131.31,21086.0,121.5789,121.8384,121.5233,121.6994,21086.0
2020-10-30 12:10:00,131.29,131.31,131.09,131.2,14843.0,121.6808,121.6994,121.4955,121.5974,14843.0
2020-10-30 12:15:00,131.21,131.37,131.14,131.19,33232.0,121.6067,121.755,121.5418,121.5882,33232.0
2020-10-30 12:20:00,131.21,131.21,130.93,131.14,10447.0,121.6067,121.6067,121.3472,121.5418,10447.0
2020-10-30 12:25:00,131.08,131.21,131.05,131.05,9941.0,121.4862,121.6067,121.4584,121.4584,9941.0
2020-10-30 12:30:00,131.05,131.27,131.03,131.22,9601.0,121.4584,121.6623,121.4399,121.616,9601.0
2020-10-30 12:35:00,131.19,131.19,130.88,130.9,13971.0,121.5882,121.5882,121.3009,121.3194,13971.0
2020-10-30 12:40:00,130.95,131.07,130.91,131.06,9876.0,121.3657,121.4769,121.3287,121.4677,9876.0
2020-10-30 12:45:00,131.03,131.28,131.03,131.25,13575.0,121.4399,121.6716,121.4399,121.6438,13575.0
2020-10-30 12:50:00,131.25,131.44,131.17,131.43,7801.0,121.6438,121.8199,121.5696,121.8106,7801.0
2020-10-30 12:55:00,131.41,131.5,131.28,131.28,12599.0,121.7921,121.8755,121.6716,121.6716,12599.0
2020-10-30 13:00:00,131.28,131.44,131.15,131.34,20675.0,121.6716,121.8199,121.5511,121.7272,20675.0
2020-10-30 13:05:00,131.3,131.3,130.49,130.61,17990.0,121.6901,121.6901,120.9394,121.0506,17990.0
2020-10-30 13:10:00,130.65,130.81,130.64,130.67,26709.0,121.0877,121.236,121.0784,121.1062,26709.0
2020-10-30 13:15:00,130.67,130.87,130.46,130.75,13231.0,121.1062,121.2916,120.9116,121.1804,13231.0
2020-10-30 13:20:00,130.72,131.12,130.64,131.09,9745.0,121.1526,121.5233,121.0784,121.4955,9745.0
2020-10-30 13:25:00,131.09,131.31,130.92,130.94,25150.0,121.4955,121.6994,121.3379,121.3565,25150.0
2020-10-30 13:30:00,130.92,130.92,130.1,130.13,14799.0,121.3379,121.3379,120.5779,120.6057,14799.0
2020-10-30 13:35:00,130.09,130.12,129.54,129.82,23587.0,120.5687,120.5965,120.0589,120.3184,23587.0
2020-10-30 13:40:00,129.81,129.92,129.56,129.91,15297.0,120.3092,120.4111,120.0775,120.4018,15297.0
2020-10-30 13:45:00,129.88,129.94,129.39,129.82,11473.0,120.374,120.4297,119.9199,120.3184,11473.0
2020-10-30 13:50:00,129.83,129.89,129.7,129.76,11442.0,120.3277,120.3833,120.2072,120.2628,11442.0
2020-10-30 13:55:00,129.74,130.1,129.74,129.94,10401.0,120.2443,120.5779,120.2443,120.4297,10401.0
2020-10-30 14:00:00,129.99,130.28,129.9,130.2,12381.0,120.476,120.7448,120.3926,120.6706,12381.0
2020-10-30 14:05:00,130.17,130.41,130.11,130.23,11721.0,120.6428,120.8653,120.5872,120.6984,11721.0
2020-10-30 14:10:00,130.27,130.28,130.03,130.15,7633.0,120.7355,120.7448,120.5131,120.6243,7633.0
2020-10-30 14:15:00,130.22,130.22,129.87,130.01,14835.0,120.6892,120.6892,120.3648,120.4945,14835.0
2020-10-30 14:20:00,130.07,130.17,129.81,129.81,13867.0,120.5501,120.6428,120.3092,120.3092,13867.0
2020-10-30 14:25:00,129.81,129.89,129.22,129.32,9054.0,120.3092,120.3833,119.7624,119.855,9054.0
2020-10-30 14:30:00,129.37,129.42,129.09,129.34,12072.0,119.9014,119.9477,119.6419,119.8736,12072.0
2020-10-30 14:35:00,129.31,129.37,129.05,129.22,13002.0,119.8458,119.9014,119.6048,119.7624,13002.0
2020-10-30 14:40:00,129.21,129.21,128.76,128.94,14631.0,119.7531,119.7531,119.336,119.5028,14631.0
2020-10-30 14:45:00,128.91,129.3,128.82,129.21,17182.0,119.475,119.8365,119.3916,119.7531,17182.0
2020-10-30 14:50:00,129.17,129.21,129.0,129.13,11528.0,119.716,119.7531,119.5585,119.6789,11528.0
2020-10-30 14:55:00,129.07,129.43,129.02,129.11,20549.0,119.6233,119.957,119.577,119.6604,20549.0
2020-10-30 15:00:00,129.1,129.29,128.96,129.03,24981.0,119.6511,119.8272,119.5214,119.5863,24981.0
2020-10-30 15:05:00,128.96,129.03,128.78,128.83,14919.0,119.5214,119.5863,119.3546,119.4009,14919.0
2020-10-30 15:10:00,128.84,129.12,128.78,129.06,34004.0,119.4102,119.6697,119.3546,119.6141,34004.0
2020-10-30 15:15:00,129.01,129.08,128.66,128.86,19247.0,119.5677,119.6326,119.2433,119.4287,19247.0
2020-10-30 15:20:00,128.86,129.18,128.86,129.0,29561.0,119.4287,119.7253,119.4287,119.5585,29561.0
2020-10-30 15:25:00,128.97,129.14,128.84,129.07,22926.0,119.5306,119.6882,119.4102,119.6233,22926.0
2020-10-30 15:30:00,129.06,129.09,128.78,128.84,37879.0,119.6141,119.6419,119.3546,119.4102,37879.0
2020-10-30 15:35:00,128.87,128.9,128.52,128.89,61431.0,119.438,119.4658,119.1136,119.4565,61431.0
2020-10-30 15:40:00,128.91,129.51,128.84,129.43,34084.0,119.475,120.0311,119.4102,119.957,34084.0
2020-10-30 15:45:00,129.46,129.62,129.19,129.39,68324.0,119.9848,120.1331,119.7345,119.9199,68324.0
2020-10-30 15:50:00,129.39,129.7,129.34,129.6,86376.0,119.9199,120.2072,119.8736,120.1145,86376.0
2020-10-30 15:55:00,129.57,130.17,129.39,129.96,168126.0,120.0867,120.6428,119.9199,120.4482,168126.0
2020-11-02 09:30:00,132.21,133.29,131.76,132.25,98010.0,122.5335,123.5345,122.1164,122.5706,98010.0
2020-11-02 09:35:00,132.06,132.34,131.04,131.27,33836.0,122.3945,122.654,121.4491,121.6623,33836.0
2020-11-02 09:40:00,131.05,131.22,130.25,130.55,26740.0,121.4584,121.616,120.717,120.995,26740.0
2020-11-02 09:45:00,130.58,132.08,130.58,131.94,17763.0,121.0228,122.413,121.0228,122.2833,17763.0
2020-11-02 09:50:00,131.92,132.43,131.54,131.66,19944.0,122.2647,122.7374,121.9125,122.0238,19944.0
2020-11-02 09:55:00,131.76,132.44,131.65,132.41,24072.0,122.1164,122.7467,122.0145,122.7189,24072.0
2020-11-02 10:00:00,132.44,132.92,132.13,132.81,20864.0,122.7467,123.1915,122.4594,123.0896,20864.0
2020-11-02 10:05:00,132.75,132.94,132.54,132.78,11366.0,123.034,123.2101,122.8394,123.0618,11366.0
2020-11-02 10:10:00,132.86,133.04,132.25,132.33,35457.0,123.1359,123.3028,122.5706,122.6447,35457.0
2020-11-02 10:15:00,132.33,132.67,132.24,132.62,12618.0,122.6447,122.9598,122.5613,122.9135,12618.0
2020-11-02 10:20:00,132.56,132.79,132.39,132.58,66387.0,122.8579,123.0711,122.7003,122.8764,66387.0
2020-11-02 10:25:00,132.68,132.91,132.28,132.28,43415.0,122.9691,123.1823,122.5984,122.5984,43415.0
2020-11-02 10:30:00,132.31,132.51,132.1,132.43,15933.0,122.6262,122.8116,122.4316,122.7374,15933.0
2020-11-02 10:35:00,132.43,132.67,132.43,132.52,14432.0,122.7374,122.9598,122.7374,122.8208,14432.0
2020-11-02 10:40:00,132.52,132.94,132.46,132.8,11900.0,122.8208,123.2101,122.7652,123.0803,11900.0
2020-11-02 10:45:00,132.81,132.95,132.25,132.52,40020.0,123.0896,123.2194,122.5706,122.8208,40020.0
2020-11-02 10:50:00,132.56,132.78,132.34,132.78,17221.0,122.8579,123.0618,122.654,123.0618,17221.0
2020-11-02 10:55:00,132.84,133.06,132.67,132.69,16278.0,123.1174,123.3213,122.9598,122.9784,16278.0
2020-11-02 11:00:00,132.68,132.72,132.36,132.37,50750.0,122.9691,123.0062,122.6725,122.6818,50750.0
2020-11-02 11:05:00,132.37,132.7,132.36,132.67,11563.0,122.6818,122.9876,122.6725,122.9598,11563.0
2020-11-02 11:10:00,132.65,132.93,132.4,132.74,15229.0,122.9413,123.2008,122.7096,123.0247,15229.0
2020-11-02 11:15:00,132.72,133.07,132.7,132.93,11560.0,123.0062,123.3306,122.9876,123.2008,11560.0
2020-11-02 11:20:00,132.89,132.99,132.63,132.99,7829.0,123.1637,123.2564,122.9228,123.2564,7829.0
2020-11-02 11:25:00,132.95,133.94,132.89,133.86,30146.0,123.2194,124.1369,123.1637,124.0627,30146.0
2020-11-02 11:30:00,133.86,133.94,133.19,133.24,27798.0,124.0627,124.1369,123.4418,123.4881,27798.0
2020-11-02 11:35:00,133.33,133.42,133.15,133.34,11902.0,123.5715,123.655,123.4047,123.5808,11902.0
2020-11-02 11:40:00,133.34,133.79,133.33,133.66,10369.0,123.5808,123.9979,123.5715,123.8774,10369.0
2020-11-02 11:45:00,133.63,133.63,133.1,133.27,9499.0,123.8496,123.8496,123.3584,123.5159,9499.0
2020-11-02 11:50:00,133.28,133.5,133.26,133.45,9303.0,123.5252,123.7291,123.5067,123.6828,9303.0
2020-11-02 11:55:00,133.39,133.6,133.37,133.43,11930.0,123.6271,123.8218,123.6086,123.6642,11930.0
2020-11-02 12:00:00,133.49,133.63,133.43,133.58,8645.0,123.7198,123.8496,123.6642,123.8032,8645.0
2020-11-02 12:05:00,133.63,134.09,133.5,133.68,87742.0,123.8496,124.2759,123.7291,123.8959,87742.0
2020-11-02 12:10:00,133.68,133.68,133.26,133.39,16459.0,123.8959,123.8959,123.5067,123.6271,16459.0
2020-11-02 12:15:00,133.32,133.58,133.31,133.39,9900.0,123.5623,123.8032,123.553,123.6271,9900.0
2020-11-02 12:20:00,133.38,133.77,133.37,133.77,8621.0,123.6179,123.9793,123.6086,123.9793,8621.0
2020-11-02 12:25:00,133.71,133.89,133.62,133.84,18626.0,123.9237,124.0906,123.8403,124.0442,18626.0
2020-11-02 12:30:00,133.9,133.93,133.74,133.79,5344.0,124.0998,124.1276,123.9515,123.9979,5344.0
2020-11-02 12:35:00,133.85,133.94,133.43,133.43,6629.0,124.0535,124.1369,123.6642,123.6642,6629.0
2020-11-02 12:40:00,133.28,133.42,133.14,133.14,7917.0,123.5252,123.655,123.3954,123.3954,7917.0
2020-11-02 12:45:00,133.14,133.3,133.0,133.11,8344.0,123.3954,123.5437,123.2657,123.3676,8344.0
2020-11-02 12:50:00,133.16,133.32,133.13,133.21,7804.0,123.414,123.5623,123.3862,123.4603,7804.0
2020-11-02 12:55:00,133.31,133.63,133.31,133.59,11668.0,123.553,123.8496,123.553,123.8125,11668.0
2020-11-02 13:00:00,133.64,133.73,133.29,133.4,7864.0,123.8588,123.9423,123.5345,123.6364,7864.0
2020-11-02 13:05:00,133.45,133.45,133.24,133.29,9602.0,123.6828,123.6828,123.4881,123.5345,9602.0
2020-11-02 13:10:00,133.29,133.29,132.97,133.28,29341.0,123.5345,123.5345,123.2379,123.5252,29341.0
2020-11-02 13:15:00,133.23,133.37,133.15,133.16,6877.0,123.4789,123.6086,123.4047,123.414,6877.0
2020-11-02 13:20:00,133.2,133.41,133.11,133.13,26316.0,123.4511,123.6457,123.3676,123.3862,26316.0
2020-11-02 13:25:00,133.13,133.13,132.69,133.02,13599.0,123.3862,123.3862,122.9784,123.2842,13599.0
2020-11-02 13:30:00,133.06,133.37,133.03,133.37,9119.0,123.3213,123.6086,123.2935,123.6086,9119.0
2020-11-02 13:35:00,133.18,133.45,133.12,133.24,9122.0,123.4325,123.6828,123.3769,123.4881,9122.0
2020-11-02 13:40:00,133.25,133.49,133.13,133.43,15173.0,123.4974,123.7198,123.3862,123.6642,15173.0
2020-11-02 13:45:00,133.39,133.56,133.29,133.5,10210.0,123.6271,123.7847,123.5345,123.7291,10210.0
2020-11-02 13:50:00,133.51,133.51,132.88,133.08,7825.0,123.7384,123.7384,123.1545,123.3398,7825.0
2020-11-02 13:55:00,133.08,133.17,132.91,133.1,16874.0,123.3398,123.4232,123.1823,123.3584,16874.0
2020-11-02 14:00:00,133.12,133.36,133.06,133.36,12281.0,123.3769,123.5993,123.3213,123.5993,12281.0
2020-11-02 14:05:00,133.36,133.66,133.32,133.57,9348.0,123.5993,123.8774,123.5623,123.794,9348.0
2020-11-02 14:10:00,133.57,133.85,133.46,133.59,12524.0,123.794,124.0535,123.692,123.8125,12524.0
2020-11-02 14:15:00,133.68,133.68,133.38,133.41,11500.0,123.8959,123.8959,123.6179,123.6457,11500.0
2020-11-02 14:20:00,133.36,133.79,133.27,133.7,15240.0,123.5993,123.9979,123.5159,123.9145,15240.0
2020-11-02 14:25:00,133.7,134.06,133.63,134.06,13895.0,123.9145,124.2481,123.8496,124.2481,13895.0
2020-11-02 14:30:00,134.15,134.26,133.9,134.02,12427.0,124.3315,124.4335,124.0998,124.211,12427.0
2020-11-02 14:35:00,134.09,134.3,134.08,134.14,9210.0,124.2759,124.4705,124.2666,124.3223,9210.0
2020-11-02 14:40:00,134.1,134.23,133.97,134.19,30516.0,124.2852,124.4057,124.1647,124.3686,30516.0
2020-11-02 14:45:00,134.19,134.44,134.06,134.15,8233.0,124.3686,124.6003,124.2481,124.3315,8233.0
2020-11-02 14:50:00,134.07,134.17,133.63,133.63,18436.0,124.2574,124.3501,123.8496,123.8496,18436.0
2020-11-02 14:55:00,133.62,133.93,133.58,133.84,15433.0,123.8403,124.1276,123.8032,124.0442,15433.0
2020-11-02 15:00:00,133.84,134.1,133.76,133.91,14726.0,124.0442,124.2852,123.9701,124.1091,14726.0
2020-11-02 15:05:00,133.87,133.95,133.66,133.72,7447.0,124.072,124.1462,123.8774,123.933,7447.0
2020-11-02 15:10:00,133.8,133.91,133.71,133.86,9498.0,124.0071,124.1091,123.9237,124.0627,9498.0
2020-11-02 15:15:00,133.8,134.15,133.78,134.1,9837.0,124.0071,124.3315,123.9886,124.2852,9837.0
2020-11-02 15:20:00,134.05,134.17,133.95,133.95,12384.0,124.2388,124.3501,124.1462,124.1462,12384.0
2020-11-02 15:25:00,133.95,134.16,133.9,134.06,11444.0,124.1462,124.3408,124.0998,124.2481,11444.0
2020-11-02 15:30:00,134.09,134.37,133.98,134.0,14677.0,124.2759,124.5354,124.174,124.1925,14677.0
2020-11-02 15:35:00,134.01,134.03,133.78,133.84,22919.0,124.2018,124.2203,123.9886,124.0442,22919.0
2020-11-02 15:40:00,133.85,134.01,133.72,133.75,20750.0,124.0535,124.2018,123.933,123.9608,20750.0
2020-11-02 15:45:00,133.73,134.06,133.65,133.97,34240.0,123.9423,124.2481,123.8681,124.1647,34240.0
2020-11-02 15:50:00,134.02,134.62,133.85,134.59,65183.0,124.211,124.7671,124.0535,124.7393,65183.0
2020-11-02 15:55:00,134.53,134.66,134.21,134.62,188148.0,124.6837,124.8042,124.3871,124.7671,188148.0
2020-11-03 09:30:00,135.7,136.96,135.5,136.66,62471.0,125.7681,126.9359,125.5827,126.6578,62471.0
2020-11-03 09:35:00,136.58,136.84,135.93,136.4,35497.0,126.5837,126.8246,125.9812,126.4168,35497.0
2020-11-03 09:40:00,136.45,136.51,135.97,136.32,19147.0,126.4632,126.5188,126.0183,126.3427,19147.0
2020-11-03 09:45:00,136.38,136.63,136.18,136.18,44715.0,126.3983,126.63,126.2129,126.2129,44715.0
2020-11-03 09:50:00,136.15,136.61,135.98,136.39,28503.0,126.1851,126.6115,126.0276,126.4076,28503.0
2020-11-03 09:55:00,136.49,136.57,136.0,136.08,19459.0,126.5003,126.5744,126.0461,126.1203,19459.0
2020-11-03 10:00:00,136.11,136.76,135.89,136.76,28842.0,126.1481,126.7505,125.9442,126.7505,28842.0
2020-11-03 10:05:00,136.82,137.31,136.55,136.89,33241.0,126.8061,127.2602,126.5559,126.871,33241.0
2020-11-03 10:10:00,136.86,136.98,136.35,136.87,66564.0,126.8432,126.9544,126.3705,126.8524,66564.0
2020-11-03 10:15:00,136.87,137.0,136.45,136.91,44808.0,126.8524,126.9729,126.4632,126.8895,44808.0
2020-11-03 10:20:00,136.91,137.34,136.84,137.29,24106.0,126.8895,127.288,126.8246,127.2417,24106.0
2020-11-03 10:25:00,137.22,137.39,136.91,137.19,25207.0,127.1768,127.3344,126.8895,127.149,25207.0
2020-11-03 10:30:00,137.13,137.19,136.76,136.8,12429.0,127.0934,127.149,126.7505,126.7876,12429.0
2020-11-03 10:35:00,136.8,137.06,136.47,137.06,36707.0,126.7876,127.0285,126.4817,127.0285,36707.0
2020-11-03 10:40:00,136.98,137.05,136.73,136.86,21953.0,126.9544,127.0193,126.7227,126.8432,21953.0
2020-11-03 10:45:00,136.91,137.12,136.77,137.0,17578.0,126.8895,127.0841,126.7598,126.9729,17578.0
2020-11-03 10:50:00,137.03,137.26,136.93,137.17,23748.0,127.0007,127.2139,126.9081,127.1305,23748.0
2020-11-03 10:55:00,137.22,137.7,137.03,137.7,14060.0,127.1768,127.6217,127.0007,127.6217,14060.0
2020-11-03 11:00:00,137.64,137.75,137.32,137.48,11204.0,127.5661,127.668,127.2695,127.4178,11204.0
2020-11-03 11:05:00,137.54,137.81,137.35,137.67,12346.0,127.4734,127.7236,127.2973,127.5939,12346.0
2020-11-03 11:10:00,137.72,138.15,137.66,137.94,23752.0,127.6402,128.0388,127.5846,127.8441,23752.0
2020-11-03 11:15:00,138.0,138.06,137.73,137.82,39934.0,127.8997,127.9553,127.6495,127.7329,39934.0
2020-11-03 11:20:00,137.81,137.84,137.55,137.76,21835.0,127.7236,127.7515,127.4827,127.6773,21835.0
2020-11-03 11:25:00,137.73,138.07,137.65,137.65,18842.0,127.6495,127.9646,127.5754,127.5754,18842.0
2020-11-03 11:30:00,137.63,137.92,137.32,137.92,38900.0,127.5568,127.8256,127.2695,127.8256,38900.0
2020-11-03 11:35:00,137.94,138.28,137.83,138.28,34469.0,127.8441,128.1592,127.7422,128.1592,34469.0
2020-11-03 11:40:00,138.28,138.55,138.19,138.43,32100.0,128.1592,128.4095,128.0758,128.2983,32100.0
2020-11-03 11:45:00,138.39,138.42,138.15,138.2,17374.0,128.2612,128.289,128.0388,128.0851,17374.0
2020-11-03 11:50:00,138.22,138.26,137.75,137.87,13357.0,128.1036,128.1407,127.668,127.7793,13357.0
2020-11-03 11:55:00,137.96,138.09,137.72,138.0,11017.0,127.8627,127.9832,127.6402,127.8997,11017.0
2020-11-03 12:00:00,138.01,138.02,137.6,137.76,21801.0,127.909,127.9183,127.529,127.6773,21801.0
2020-11-03 12:05:00,137.75,137.86,137.43,137.82,19279.0,127.668,127.77,127.3715,127.7329,19279.0
2020-11-03 12:10:00,137.79,137.83,137.57,137.57,25069.0,127.7051,127.7422,127.5012,127.5012,25069.0
2020-11-03 12:15:00,137.54,137.62,137.36,137.41,15101.0,127.4734,127.5476,127.3066,127.3529,15101.0
2020-11-03 12:20:00,137.42,137.54,137.14,137.34,17362.0,127.3622,127.4734,127.1027,127.288,17362.0
2020-11-03 12:25:00,137.37,137.58,137.15,137.31,13768.0,127.3158,127.5105,127.112,127.2602,13768.0
2020-11-03 12:30:00,137.31,137.48,137.31,137.46,12519.0,127.2602,127.4178,127.2602,127.3993,12519.0
2020-11-03 12:35:00,137.5,137.6,137.26,137.3,17356.0,127.4363,127.529,127.2139,127.251,17356.0
2020-11-03 12:40:00,137.32,137.47,137.23,137.3,20212.0,127.2695,127.4085,127.1861,127.251,20212.0
2020-11-03 12:45:00,137.32,137.34,136.72,136.91,9864.0,127.2695,127.288,126.7134,126.8895,9864.0
2020-11-03 12:50:00,136.88,136.88,136.55,136.56,8590.0,126.8617,126.8617,126.5559,126.5651,8590.0
2020-11-03 12:55:00,136.56,136.61,136.46,136.47,8459.0,126.5651,126.6115,126.4725,126.4817,8459.0
2020-11-03 13:00:00,136.47,136.65,136.41,136.47,14529.0,126.4817,126.6485,126.4261,126.4817,14529.0
2020-11-03 13:05:00,136.44,136.67,136.41,136.58,5505.0,126.4539,126.6671,126.4261,126.5837,5505.0
2020-11-03 13:10:00,136.58,137.12,136.58,137.12,27241.0,126.5837,127.0841,126.5837,127.0841,27241.0
2020-11-03 13:15:00,137.22,137.4,137.07,137.18,160952.0,127.1768,127.3437,127.0378,127.1398,160952.0
2020-11-03 13:20:00,137.12,137.48,137.1,137.42,10997.0,127.0841,127.4178,127.0656,127.3622,10997.0
2020-11-03 13:25:00,137.44,137.45,137.09,137.16,6369.0,127.3807,127.39,127.0563,127.1212,6369.0
2020-11-03 13:30:00,137.25,137.37,137.15,137.3,13500.0,127.2046,127.3158,127.112,127.251,13500.0
2020-11-03 13:35:00,137.28,137.4,136.88,136.93,11590.0,127.2324,127.3437,126.8617,126.9081,11590.0
2020-11-03 13:40:00,136.88,137.07,136.85,137.05,4617.0,126.8617,127.0378,126.8339,127.0193,4617.0
2020-11-03 13:45:00,137.06,137.1,136.69,136.69,14264.0,127.0285,127.0656,126.6856,126.6856,14264.0
2020-11-03 13:50:00,136.74,136.97,136.7,136.93,14762.0,126.732,126.9451,126.6949,126.9081,14762.0
2020-11-03 13:55:00,136.96,137.1,136.85,136.94,6875.0,126.9359,127.0656,126.8339,126.9173,6875.0
2020-11-03 14:00:00,136.94,137.15,136.91,137.01,18899.0,126.9173,127.112,126.8895,126.9822,18899.0
2020-11-03 14:05:00,137.06,137.18,137.01,137.18,9231.0,127.0285,127.1398,126.9822,127.1398,9231.0
2020-11-03 14:10:00,137.18,137.31,136.89,137.11,114854.0,127.1398,127.2602,126.871,127.0749,114854.0
2020-11-03 14:15:00,137.06,137.15,136.73,136.81,11655.0,127.0285,127.112,126.7227,126.7968,11655.0
2020-11-03 14:20:00,136.78,136.86,136.39,136.39,5808.0,126.769,126.8432,126.4076,126.4076,5808.0
2020-11-03 14:25:00,136.39,136.46,136.24,136.34,7723.0,126.4076,126.4725,126.2686,126.3612,7723.0
2020-11-03 14:30:00,136.36,136.76,136.35,136.7,14387.0,126.3798,126.7505,126.3705,126.6949,14387.0
2020-11-03 14:35:00,136.7,136.99,136.6,136.8,24399.0,126.6949,126.9637,126.6022,126.7876,24399.0
2020-11-03 14:40:00,136.82,136.82,136.5,136.7,22701.0,126.8061,126.8061,126.5095,126.6949,22701.0
2020-11-03 14:45:00,136.67,136.8,136.56,136.8,9513.0,126.6671,126.7876,126.5651,126.7876,9513.0
2020-11-03 14:50:00,136.68,136.71,136.48,136.65,9384.0,126.6764,126.7042,126.491,126.6485,9384.0
2020-11-03 14:55:00,136.6,136.6,136.23,136.28,11950.0,126.6022,126.6022,126.2593,126.3056,11950.0
2020-11-03 15:00:00,136.32,136.35,136.14,136.14,11818.0,126.3427,126.3705,126.1759,126.1759,11818.0
2020-11-03 15:05:00,136.14,136.14,135.94,136.04,6031.0,126.1759,126.1759,125.9905,126.0832,6031.0
2020-11-03 15:10:00,136.02,136.08,135.79,135.85,11638.0,126.0647,126.1203,125.8515,125.9071,11638.0
2020-11-03 15:15:00,135.88,136.0,135.67,135.71,85881.0,125.9349,126.0461,125.7403,125.7773,85881.0
2020-11-03 15:20:00,135.72,135.82,135.33,135.56,11085.0,125.7866,125.8793,125.4252,125.6383,11085.0
2020-11-03 15:25:00,135.66,135.75,135.52,135.64,26489.0,125.731,125.8144,125.6013,125.7125,26489.0
2020-11-03 15:30:00,135.65,135.75,135.57,135.62,22053.0,125.7217,125.8144,125.6476,125.6939,22053.0
2020-11-03 15:35:00,135.62,135.74,135.5,135.64,31608.0,125.6939,125.8051,125.5827,125.7125,31608.0
2020-11-03 15:40:00,135.64,136.03,135.56,135.98,43148.0,125.7125,126.0739,125.6383,126.0276,43148.0
2020-11-03 15:45:00,136.03,136.11,135.71,135.86,59188.0,126.0739,126.1481,125.7773,125.9164,59188.0
2020-11-03 15:50:00,135.83,136.05,135.67,136.0,63645.0,125.8886,126.0925,125.7403,126.0461,63645.0
2020-11-03 15:55:00,136.0,136.03,135.07,135.16,132421.0,126.0461,126.0739,125.1842,125.2676,132421.0
2020-11-04 09:30:00,132.13,132.99,131.43,131.72,108339.0,122.4594,123.2564,121.8106,122.0794,108339.0
2020-11-04 09:35:00,131.8,132.24,131.1,132.09,19728.0,122.1535,122.5613,121.5048,122.4223,19728.0
2020-11-04 09:40:00,132.15,132.66,132.09,132.42,36501.0,122.4779,122.9506,122.4223,122.7281,36501.0
2020-11-04 09:45:00,132.32,134.32,132.32,134.15,14199.0,122.6355,124.4891,122.6355,124.3315,14199.0
2020-11-04 09:50:00,134.25,134.97,134.15,134.81,13621.0,124.4242,125.0915,124.3315,124.9432,13621.0
2020-11-04 09:55:00,134.82,135.2,134.58,135.14,17449.0,124.9525,125.3047,124.7301,125.2491,17449.0
2020-11-04 10:00:00,135.22,136.12,135.09,135.93,21084.0,125.3232,126.1573,125.2027,125.9812,21084.0
2020-11-04 10:05:00,135.94,136.2,135.5,135.81,11343.0,125.9905,126.2315,125.5827,125.87,11343.0
2020-11-04 10:10:00,135.73,136.06,135.43,135.54,16164.0,125.7959,126.1017,125.5178,125.6198,16164.0
2020-11-04 10:15:00,135.54,135.93,135.45,135.65,20168.0,125.6198,125.9812,125.5364,125.7217,20168.0
2020-11-04 10:20:00,135.74,135.92,135.35,135.35,10670.0,125.8051,125.972,125.4437,125.4437,10670.0
2020-11-04 10:25:00,135.27,135.37,134.9,134.94,8436.0,125.3695,125.4622,125.0266,125.0637,8436.0
2020-11-04 10:30:00,134.94,135.09,134.51,134.51,12383.0,125.0637,125.2027,124.6652,124.6652,12383.0
2020-11-04 10:35:00,134.46,134.6,134.29,134.52,8022.0,124.6188,124.7486,124.4613,124.6744,8022.0
2020-11-04 10:40:00,134.49,134.99,134.43,134.97,4473.0,124.6466,125.11,124.591,125.0915,4473.0
2020-11-04 10:45:00,135.13,135.35,135.02,135.2,15783.0,125.2398,125.4437,125.1378,125.3047,15783.0
2020-11-04 10:50:00,135.29,135.55,135.25,135.28,10067.0,125.3881,125.6291,125.351,125.3788,10067.0
2020-11-04 10:55:00,135.2,135.5,134.75,134.95,30621.0,125.3047,125.5827,124.8876,125.073,30621.0
2020-11-04 11:00:00,134.95,135.42,134.9,135.26,6021.0,125.073,125.5086,125.0266,125.3603,6021.0
2020-11-04 11:05:00,135.19,135.35,135.04,135.1,6853.0,125.2954,125.4437,125.1564,125.212,6853.0
2020-11-04 11:10:00,135.03,135.09,134.89,134.9,3079.0,125.1471,125.2027,125.0174,125.0266,3079.0
2020-11-04 11:15:00,134.9,135.24,134.75,134.8,11244.0,125.0266,125.3417,124.8876,124.9339,11244.0
2020-11-04 11:20:00,134.74,135.36,134.48,135.19,13253.0,124.8783,125.453,124.6374,125.2954,13253.0
2020-11-04 11:25:00,135.17,135.22,134.9,134.93,7599.0,125.2769,125.3232,125.0266,125.0544,7599.0
2020-11-04 11:30:00,134.93,135.14,134.83,135.08,7109.0,125.0544,125.2491,124.9618,125.1935,7109.0
2020-11-04 11:35:00,135.15,135.33,135.07,135.22,7964.0,125.2583,125.4252,125.1842,125.3232,7964.0
2020-11-04 11:40:00,135.12,135.28,135.05,135.14,4362.0,125.2305,125.3788,125.1657,125.2491,4362.0
2020-11-04 11:45:00,135.13,135.23,134.95,134.95,3590.0,125.2398,125.3325,125.073,125.073,3590.0
2020-11-04 11:50:00,135.05,135.2,134.86,135.2,7061.0,125.1657,125.3047,124.9896,125.3047,7061.0
2020-11-04 11:55:00,135.37,135.79,135.34,135.61,8719.0,125.4622,125.8515,125.4344,125.6847,8719.0
2020-11-04 12:00:00,135.55,135.66,135.37,135.61,3802.0,125.6291,125.731,125.4622,125.6847,3802.0
2020-11-04 12:05:00,135.7,135.75,135.32,135.52,7808.0,125.7681,125.8144,125.4159,125.6013,7808.0
2020-11-04 12:10:00,135.61,135.62,135.37,135.39,6544.0,125.6847,125.6939,125.4622,125.4808,6544.0
2020-11-04 12:15:00,135.31,135.48,135.3,135.33,4958.0,125.4066,125.5642,125.3974,125.4252,4958.0
2020-11-04 12:20:00,135.35,135.99,135.31,135.89,11005.0,125.4437,126.0369,125.4066,125.9442,11005.0
2020-11-04 12:25:00,135.81,135.86,135.35,135.42,7930.0,125.87,125.9164,125.4437,125.5086,7930.0
2020-11-04 12:30:00,135.43,135.55,135.4,135.46,9371.0,125.5178,125.6291,125.49,125.5456,9371.0
2020-11-04 12:35:00,135.42,135.72,135.32,135.62,12554.0,125.5086,125.7866,125.4159,125.6939,12554.0
2020-11-04 12:40:00,135.61,135.79,135.45,135.68,9873.0,125.6847,125.8515,125.5364,125.7495,9873.0
2020-11-04 12:45:00,135.66,135.84,135.46,135.8,7084.0,125.731,125.8978,125.5456,125.8608,7084.0
2020-11-04 12:50:00,135.77,135.77,135.54,135.55,11693.0,125.833,125.833,125.6198,125.6291,11693.0
2020-11-04 12:55:00,135.57,135.74,135.48,135.62,12795.0,125.6476,125.8051,125.5642,125.6939,12795.0
2020-11-04 13:00:00,135.63,135.68,135.49,135.59,17889.0,125.7032,125.7495,125.5734,125.6661,17889.0
2020-11-04 13:05:00,135.62,135.87,135.59,135.77,5198.0,125.6939,125.9256,125.6661,125.833,5198.0
2020-11-04 13:10:00,135.71,135.92,135.68,135.68,4892.0,125.7773,125.972,125.7495,125.7495,4892.0
2020-11-04 13:15:00,135.63,135.63,135.3,135.54,11194.0,125.7032,125.7032,125.3974,125.6198,11194.0
2020-11-04 13:20:00,135.43,135.58,135.4,135.57,6815.0,125.5178,125.6569,125.49,125.6476,6815.0
2020-11-04 13:25:00,135.57,135.79,135.43,135.49,6356.0,125.6476,125.8515,125.5178,125.5734,6356.0
2020-11-04 13:30:00,135.44,135.72,135.44,135.66,6949.0,125.5271,125.7866,125.5271,125.731,6949.0
2020-11-04 13:35:00,135.65,135.69,135.44,135.47,8012.0,125.7217,125.7588,125.5271,125.5549,8012.0
2020-11-04 13:40:00,135.41,135.42,134.96,135.17,5842.0,125.4993,125.5086,125.0822,125.2769,5842.0
2020-11-04 13:45:00,135.16,135.19,134.94,135.06,4844.0,125.2676,125.2954,125.0637,125.1749,4844.0
2020-11-04 13:50:00,135.14,135.27,135.03,135.05,6347.0,125.2491,125.3695,125.1471,125.1657,6347.0
2020-11-04 13:55:00,135.05,135.1,134.75,134.81,4712.0,125.1657,125.212,124.8876,124.9432,4712.0
2020-11-04 14:00:00,134.75,134.89,134.6,134.6,7287.0,124.8876,125.0174,124.7486,124.7486,7287.0
2020-11-04 14:05:00,134.66,134.76,134.6,134.69,7463.0,124.8042,124.8969,124.7486,124.832,7463.0
2020-11-04 14:10:00,134.67,134.78,134.62,134.67,10950.0,124.8135,124.9154,124.7671,124.8135,10950.0
2020-11-04 14:15:00,134.71,134.71,134.41,134.5,12848.0,124.8505,124.8505,124.5725,124.6559,12848.0
2020-11-04 14:20:00,134.55,134.81,134.4,134.52,8245.0,124.7022,124.9432,124.5632,124.6744,8245.0
2020-11-04 14:25:00,134.51,134.69,134.38,134.61,8611.0,124.6652,124.832,124.5447,124.7579,8611.0
2020-11-04 14:30:00,134.61,134.75,134.45,134.61,12235.0,124.7579,124.8876,124.6096,124.7579,12235.0
2020-11-04 14:35:00,134.62,134.9,134.49,134.64,7009.0,124.7671,125.0266,124.6466,124.7857,7009.0
2020-11-04 14:40:00,134.73,134.78,134.47,134.72,8021.0,124.8691,124.9154,124.6281,124.8598,8021.0
2020-11-04 14:45:00,134.75,134.78,134.48,134.52,4675.0,124.8876,124.9154,124.6374,124.6744,4675.0
2020-11-04 14:50:00,134.62,134.83,134.44,134.44,7371.0,124.7671,124.9618,124.6003,124.6003,7371.0
2020-11-04 14:55:00,134.49,134.5,134.23,134.23,5779.0,124.6466,124.6559,124.4057,124.4057,5779.0
2020-11-04 15:00:00,134.3,134.35,134.04,134.14,18456.0,124.4705,124.5169,124.2296,124.3223,18456.0
2020-11-04 15:05:00,134.11,134.17,133.84,133.97,7946.0,124.2944,124.3501,124.0442,124.1647,7946.0
2020-11-04 15:10:00,133.93,133.99,133.65,133.7,9686.0,124.1276,124.1832,123.8681,123.9145,9686.0
2020-11-04 15:15:00,133.64,133.81,133.58,133.69,7915.0,123.8588,124.0164,123.8032,123.9052,7915.0
2020-11-04 15:20:00,133.76,133.81,133.47,133.53,11508.0,123.9701,124.0164,123.7013,123.7569,11508.0
2020-11-04 15:25:00,133.52,133.69,133.3,133.47,13482.0,123.7476,123.9052,123.5437,123.7013,13482.0
2020-11-04 15:30:00,133.47,133.68,133.36,133.68,15984.0,123.7013,123.8959,123.5993,123.8959,15984.0
2020-11-04 15:35:00,133.66,133.66,133.12,133.19,16545.0,123.8774,123.8774,123.3769,123.4418,16545.0
2020-11-04 15:40:00,133.15,133.47,133.09,133.43,18480.0,123.4047,123.7013,123.3491,123.6642,18480.0
2020-11-04 15:45:00,133.43,133.5,132.95,133.05,18429.0,123.6642,123.7291,123.2194,123.312,18429.0
2020-11-04 15:50:00,132.98,133.32,132.88,133.32,28337.0,123.2472,123.5623,123.1545,123.5623,28337.0
2020-11-04 15:55:00,133.29,133.29,132.79,132.95,156308.0,123.5345,123.5345,123.0711,123.2194,156308.0
2020-11-05 09:30:00,133.33,134.18,133.01,134.18,22982.0,123.5715,124.3593,123.275,124.3593,22982.0
2020-11-05 09:35:00,133.86,134.16,133.45,133.45,12934.0,124.0627,124.3408,123.6828,123.6828,12934.0
2020-11-05 09:40:00,133.52,134.4,133.51,134.4,18966.0,123.7476,124.5632,123.7384,124.5632,18966.0
2020-11-05 09:45:00,134.43,134.52,134.26,134.52,10432.0,124.591,124.6744,124.4335,124.6744,10432.0
2020-11-05 09:50:00,134.46,134.47,134.15,134.42,5262.0,124.6188,124.6281,124.3315,124.5818,5262.0
2020-11-05 09:55:00,134.41,134.52,133.92,134.03,6748.0,124.5725,124.6744,124.1184,124.2203,6748.0
2020-11-05 10:00:00,133.89,134.34,133.88,134.25,8369.0,124.0906,124.5076,124.0813,124.4242,8369.0
2020-11-05 10:05:00,134.28,134.58,134.28,134.53,6319.0,124.452,124.7301,124.452,124.6837,6319.0
2020-11-05 10:10:00,134.48,135.33,134.46,135.31,5740.0,124.6374,125.4252,124.6188,125.4066,5740.0
2020-11-05 10:15:00,135.38,136.02,135.38,136.02,8233.0,125.4715,126.0647,125.4715,126.0647,8233.0
2020-11-05 10:20:00,136.06,136.25,135.88,136.11,12509.0,126.1017,126.2778,125.9349,126.1481,12509.0
2020-11-05 10:25:00,136.11,136.15,135.8,135.99,10117.0,126.1481,126.1851,125.8608,126.0369,10117.0
2020-11-05 10:30:00,135.85,135.88,135.47,135.65,11685.0,125.9071,125.9349,125.5549,125.7217,11685.0
2020-11-05 10:35:00,135.65,135.92,135.5,135.7,6502.0,125.7217,125.972,125.5827,125.7681,6502.0
2020-11-05 10:40:00,135.7,136.08,135.7,135.95,11212.0,125.7681,126.1203,125.7681,125.9998,11212.0
2020-11-05 10:45:00,136.08,136.36,135.99,136.27,11050.0,126.1203,126.3798,126.0369,126.2964,11050.0
2020-11-05 10:50:00,136.19,136.36,136.12,136.27,6231.0,126.2222,126.3798,126.1573,126.2964,6231.0
2020-11-05 10:55:00,136.25,136.62,136.16,136.6,8853.0,126.2778,126.6207,126.1944,126.6022,8853.0
2020-11-05 11:00:00,136.46,136.67,136.35,136.47,6634.0,126.4725,126.6671,126.3705,126.4817,6634.0
2020-11-05 11:05:00,136.53,136.81,136.53,136.78,3906.0,126.5373,126.7968,126.5373,126.769,3906.0
2020-11-05 11:10:00,136.7,136.79,136.48,136.67,8437.0,126.6949,126.7783,126.491,126.6671,8437.0
2020-11-05 11:15:00,136.78,137.07,136.74,137.07,5988.0,126.769,127.0378,126.732,127.0378,5988.0
2020-11-05 11:20:00,137.0,137.09,136.86,136.94,8001.0,126.9729,127.0563,126.8432,126.9173,8001.0
2020-11-05 11:25:00,136.96,137.04,136.74,136.96,12929.0,126.9359,127.01,126.732,126.9359,12929.0
2020-11-05 11:30:00,136.94,137.17,136.94,137.07,13469.0,126.9173,127.1305,126.9173,127.0378,13469.0
2020-11-05 11:35:00,137.1,137.12,136.94,137.05,9836.0,127.0656,127.0841,126.9173,127.0193,9836.0
2020-11-05 11:40:00,137.1,137.24,137.09,137.19,3730.0,127.0656,127.1954,127.0563,127.149,3730.0
2020-11-05 11:45:00,137.23,137.46,137.23,137.38,14932.0,127.1861,127.3993,127.1861,127.3251,14932.0
2020-11-05 11:50:00,137.39,137.73,137.39,137.64,11713.0,127.3344,127.6495,127.3344,127.5661,11713.0
2020-11-05 11:55:00,137.65,137.78,137.59,137.7,20731.0,127.5754,127.6958,127.5197,127.6217,20731.0
2020-11-05 12:00:00,137.69,137.94,137.66,137.91,25815.0,127.6124,127.8441,127.5846,127.8163,25815.0
2020-11-05 12:05:00,137.89,137.89,137.6,137.77,20184.0,127.7978,127.7978,127.529,127.6866,20184.0
2020-11-05 12:10:00,137.78,137.87,137.39,137.56,20485.0,127.6958,127.7793,127.3344,127.4919,20485.0
2020-11-05 12:15:00,137.53,137.56,137.24,137.37,14002.0,127.4641,127.4919,127.1954,127.3158,14002.0
2020-11-05 12:20:00,137.38,137.54,137.22,137.46,13075.0,127.3251,127.4734,127.1768,127.3993,13075.0
2020-11-05 12:25:00,137.42,137.62,137.41,137.57,7857.0,127.3622,127.5476,127.3529,127.5012,7857.0
2020-11-05 12:30:00,137.53,137.7,137.44,137.64,6101.0,127.4641,127.6217,127.3807,127.5661,6101.0
2020-11-05 12:35:00,137.64,137.82,137.64,137.77,5834.0,127.5661,127.7329,127.5661,127.6866,5834.0
2020-11-05 12:40:00,137.74,137.74,137.53,137.53,6098.0,127.6588,127.6588,127.4641,127.4641,6098.0
2020-11-05 12:45:00,137.59,137.7,137.51,137.6,4508.0,127.5197,127.6217,127.4456,127.529,4508.0
2020-11-05 12:50:00,137.61,137.7,137.48,137.63,5226.0,127.5383,127.6217,127.4178,127.5568,5226.0
2020-11-05 12:55:00,137.61,137.79,137.54,137.72,2705.0,127.5383,127.7051,127.4734,127.6402,2705.0
2020-11-05 13:00:00,137.74,137.96,137.73,137.93,11217.0,127.6588,127.8627,127.6495,127.8349,11217.0
2020-11-05 13:05:00,137.93,138.39,137.92,138.28,10622.0,127.8349,128.2612,127.8256,128.1592,10622.0
2020-11-05 13:10:00,138.3,138.36,138.2,138.25,13964.0,128.1778,128.2334,128.0851,128.1314,13964.0
2020-11-05 13:15:00,138.24,138.47,138.15,138.41,8668.0,128.1222,128.3353,128.0388,128.2797,8668.0
2020-11-05 13:20:00,138.42,138.5,138.34,138.41,11435.0,128.289,128.3631,128.2149,128.2797,11435.0
2020-11-05 13:25:00,138.41,138.41,138.18,138.18,8155.0,128.2797,128.2797,128.0666,128.0666,8155.0
2020-11-05 13:30:00,138.24,138.41,138.07,138.07,12494.0,128.1222,128.2797,127.9646,127.9646,12494.0
2020-11-05 13:35:00,138.06,138.24,138.04,138.17,9928.0,127.9553,128.1222,127.9368,128.0573,9928.0
2020-11-05 13:40:00,138.17,138.17,137.94,138.17,17388.0,128.0573,128.0573,127.8441,128.0573,17388.0
2020-11-05 13:45:00,138.18,138.18,137.83,137.86,9389.0,128.0666,128.0666,127.7422,127.77,9389.0
2020-11-05 13:50:00,137.86,137.92,137.78,137.92,14229.0,127.77,127.8256,127.6958,127.8256,14229.0
2020-11-05 13:55:00,137.88,137.94,137.82,137.9,8334.0,127.7885,127.8441,127.7329,127.8071,8334.0
2020-11-05 14:00:00,137.87,137.94,137.59,137.77,8300.0,127.7793,127.8441,127.5197,127.6866,8300.0
2020-11-05 14:05:00,137.8,137.8,137.22,137.33,11064.0,127.7144,127.7144,127.1768,127.2788,11064.0
2020-11-05 14:10:00,137.29,137.3,137.01,137.11,13085.0,127.2417,127.251,126.9822,127.0749,13085.0
2020-11-05 14:15:00,137.12,137.35,137.12,137.24,3438.0,127.0841,127.2973,127.0841,127.1954,3438.0
2020-11-05 14:20:00,137.23,137.4,137.1,137.24,9091.0,127.1861,127.3437,127.0656,127.1954,9091.0
2020-11-05 14:25:00,137.21,137.32,137.18,137.28,9216.0,127.1676,127.2695,127.1398,127.2324,9216.0
2020-11-05 14:30:00,137.32,137.58,137.28,137.31,23799.0,127.2695,127.5105,127.2324,127.2602,23799.0
2020-11-05 14:35:00,137.29,137.32,136.91,137.21,19980.0,127.2417,127.2695,126.8895,127.1676,19980.0
2020-11-05 14:40:00,137.28,137.43,137.15,137.43,11298.0,127.2324,127.3715,127.112,127.3715,11298.0
2020-11-05 14:45:00,137.42,137.47,137.23,137.37,8647.0,127.3622,127.4085,127.1861,127.3158,8647.0
2020-11-05 14:50:00,137.31,137.37,137.16,137.17,26319.0,127.2602,127.3158,127.1212,127.1305,26319.0
2020-11-05 14:55:00,137.18,137.29,136.88,137.22,29839.0,127.1398,127.2417,126.8617,127.1768,29839.0
2020-11-05 15:00:00,137.22,137.35,137.06,137.32,12030.0,127.1768,127.2973,127.0285,127.2695,12030.0
2020-11-05 15:05:00,137.34,137.35,137.14,137.23,8925.0,127.288,127.2973,127.1027,127.1861,8925.0
2020-11-05 15:10:00,137.24,137.4,137.21,137.32,8577.0,127.1954,127.3437,127.1676,127.2695,8577.0
2020-11-05 15:15:00,137.32,137.38,137.11,137.11,10059.0,127.2695,127.3251,127.0749,127.0749,10059.0
2020-11-05 15:20:00,137.09,137.33,137.07,137.33,7665.0,127.0563,127.2788,127.0378,127.2788,7665.0
2020-11-05 15:25:00,137.26,137.41,137.21,137.38,10630.0,127.2139,127.3529,127.1676,127.3251,10630.0
2020-11-05 15:30:00,137.35,137.4,136.8,136.87,12238.0,127.2973,127.3437,126.7876,126.8524,12238.0
2020-11-05 15:35:00,136.89,136.93,136.6,136.6,25984.0,126.871,126.9081,126.6022,126.6022,25984.0
2020-11-05 15:40:00,136.6,136.75,136.56,136.56,24928.0,126.6022,126.7412,126.5651,126.5651,24928.0
2020-11-05 15:45:00,136.56,136.65,136.42,136.47,23643.0,126.5651,126.6485,126.4354,126.4817,23643.0
2020-11-05 15:50:00,136.45,136.87,136.36,136.86,35213.0,126.4632,126.8524,126.3798,126.8432,35213.0
2020-11-05 15:55:00,136.86,136.86,136.42,136.81,94527.0,126.8432,126.8432,126.4354,126.7968,94527.0
2020-11-06 09:30:00,137.38,137.59,136.77,137.42,22852.0,127.3251,127.5197,126.7598,127.3622,22852.0
2020-11-06 09:35:00,137.22,137.6,137.22,137.48,10146.0,127.1768,127.529,127.1768,127.4178,10146.0
2020-11-06 09:40:00,137.51,138.22,137.51,137.92,7829.0,127.4456,128.1036,127.4456,127.8256,7829.0
2020-11-06 09:45:00,137.84,138.13,137.55,137.97,7786.0,127.7515,128.0202,127.4827,127.8719,7786.0
2020-11-06 09:50:00,137.75,137.82,137.41,137.71,28322.0,127.668,127.7329,127.3529,127.631,28322.0
2020-11-06 09:55:00,137.88,138.43,137.78,138.0,7425.0,127.7885,128.2983,127.6958,127.8997,7425.0
2020-11-06 10:00:00,138.1,138.2,137.8,137.83,10428.0,127.9924,128.0851,127.7144,127.7422,10428.0
2020-11-06 10:05:00,137.61,138.2,137.6,138.19,11716.0,127.5383,128.0851,127.529,128.0758,11716.0
2020-11-06 10:10:00,138.12,138.43,137.87,138.06,10758.0,128.011,128.2983,127.7793,127.9553,10758.0
2020-11-06 10:15:00,138.05,138.08,137.72,137.72,7823.0,127.9461,127.9739,127.6402,127.6402,7823.0
2020-11-06 10:20:00,137.77,138.25,137.76,138.16,13670.0,127.6866,128.1314,127.6773,128.048,13670.0
2020-11-06 10:25:00,138.14,138.24,137.93,137.96,6790.0,128.0295,128.1222,127.8349,127.8627,6790.0
2020-11-06 10:30:00,137.99,138.24,137.92,138.03,15946.0,127.8905,128.1222,127.8256,127.9275,15946.0
2020-11-06 10:35:00,137.96,138.32,137.94,137.96,7657.0,127.8627,128.1963,127.8441,127.8627,7657.0
2020-11-06 10:40:00,137.91,138.22,137.91,137.94,11279.0,127.8163,128.1036,127.8163,127.8441,11279.0
2020-11-06 10:45:00,137.99,138.13,137.87,138.13,15363.0,127.8905,128.0202,127.7793,128.0202,15363.0
2020-11-06 10:50:00,138.11,138.25,137.99,138.2,6279.0,128.0017,128.1314,127.8905,128.0851,6279.0
2020-11-06 10:55:00,138.13,138.29,137.19,137.33,13660.0,128.0202,128.1685,127.149,127.2788,13660.0
2020-11-06 11:00:00,137.33,137.81,137.3,137.74,16046.0,127.2788,127.7236,127.251,127.6588,16046.0
2020-11-06 11:05:00,137.74,138.11,137.73,137.96,7654.0,127.6588,128.0017,127.6495,127.8627,7654.0
2020-11-06 11:10:00,137.96,138.12,137.75,138.04,10253.0,127.8627,128.011,127.668,127.9368,10253.0
2020-11-06 11:15:00,138.05,138.08,137.73,137.73,11653.0,127.9461,127.9739,127.6495,127.6495,11653.0
2020-11-06 11:20:00,137.77,137.77,137.58,137.67,12256.0,127.6866,127.6866,127.5105,127.5939,12256.0
2020-11-06 11:25:00,137.61,137.69,137.46,137.67,9997.0,127.5383,127.6124,127.3993,127.5939,9997.0
2020-11-06 11:30:00,137.76,137.88,137.74,137.87,9138.0,127.6773,127.7885,127.6588,127.7793,9138.0
2020-11-06 11:35:00,137.91,138.18,137.91,138.06,7380.0,127.8163,128.0666,127.8163,127.9553,7380.0
2020-11-06 11:40:00,138.07,138.12,137.77,137.78,3624.0,127.9646,128.011,127.6866,127.6958,3624.0
2020-11-06 11:45:00,137.77,137.91,137.73,137.8,19006.0,127.6866,127.8163,127.6495,127.7144,19006.0
2020-11-06 11:50:00,137.88,138.09,137.86,137.89,36524.0,127.7885,127.9832,127.77,127.7978,36524.0
2020-11-06 11:55:00,137.91,137.92,137.69,137.89,6567.0,127.8163,127.8256,127.6124,127.7978,6567.0
2020-11-06 12:00:00,137.88,138.03,137.73,137.75,16769.0,127.7885,127.9275,127.6495,127.668,16769.0
2020-11-06 12:05:00,137.74,137.81,137.6,137.7,24201.0,127.6588,127.7236,127.529,127.6217,24201.0
2020-11-06 12:10:00,137.69,137.88,137.68,137.84,9307.0,127.6124,127.7885,127.6032,127.7515,9307.0
2020-11-06 12:15:00,137.85,137.92,137.71,137.73,5305.0,127.7607,127.8256,127.631,127.6495,5305.0
2020-11-06 12:20:00,137.71,137.78,137.55,137.59,7937.0,127.631,127.6958,127.4827,127.5197,7937.0
2020-11-06 12:25:00,137.59,137.71,137.55,137.67,7321.0,127.5197,127.631,127.4827,127.5939,7321.0
2020-11-06 12:30:00,137.64,137.72,137.33,137.37,9976.0,127.5661,127.6402,127.2788,127.3158,9976.0
2020-11-06 12:35:00,137.34,137.38,137.2,137.37,12653.0,127.288,127.3251,127.1583,127.3158,12653.0
2020-11-06 12:40:00,137.35,137.47,137.32,137.47,4476.0,127.2973,127.4085,127.2695,127.4085,4476.0
2020-11-06 12:45:00,137.48,137.71,137.48,137.62,3977.0,127.4178,127.631,127.4178,127.5476,3977.0
2020-11-06 12:50:00,137.6,137.67,137.6,137.6,5191.0,127.529,127.5939,127.529,127.529,5191.0
2020-11-06 12:55:00,137.6,137.6,137.44,137.48,21438.0,127.529,127.529,127.3807,127.4178,21438.0
2020-11-06 13:00:00,137.48,137.65,137.44,137.47,10861.0,127.4178,127.5754,127.3807,127.4085,10861.0
2020-11-06 13:05:00,137.44,137.67,137.4,137.65,13720.0,127.3807,127.5939,127.3437,127.5754,13720.0
2020-11-06 13:10:00,137.63,137.74,137.57,137.69,3900.0,127.5568,127.6588,127.5012,127.6124,3900.0
2020-11-06 13:15:00,137.64,137.9,137.61,137.89,6575.0,127.5661,127.8071,127.5383,127.7978,6575.0
2020-11-06 13:20:00,137.92,137.93,137.76,137.84,10025.0,127.8256,127.8349,127.6773,127.7515,10025.0
2020-11-06 13:25:00,137.84,138.04,137.84,138.01,8846.0,127.7515,127.9368,127.7515,127.909,8846.0
2020-11-06 13:30:00,138.0,138.0,137.83,137.95,9893.0,127.8997,127.8997,127.7422,127.8534,9893.0
2020-11-06 13:35:00,137.98,138.09,137.95,137.97,7183.0,127.8812,127.9832,127.8534,127.8719,7183.0
2020-11-06 13:40:00,137.97,137.98,137.75,137.8,6164.0,127.8719,127.8812,127.668,127.7144,6164.0
2020-11-06 13:45:00,137.82,138.17,137.8,138.09,16041.0,127.7329,128.0573,127.7144,127.9832,16041.0
2020-11-06 13:50:00,138.17,138.17,137.94,137.94,3839.0,128.0573,128.0573,127.8441,127.8441,3839.0
2020-11-06 13:55:00,137.92,137.98,137.74,137.88,6662.0,127.8256,127.8812,127.6588,127.7885,6662.0
2020-11-06 14:00:00,137.88,138.06,137.88,138.0,8357.0,127.7885,127.9553,127.7885,127.8997,8357.0
2020-11-06 14:05:00,138.03,138.13,137.95,138.11,12691.0,127.9275,128.0202,127.8534,128.0017,12691.0
2020-11-06 14:10:00,138.06,138.07,137.88,138.02,13076.0,127.9553,127.9646,127.7885,127.9183,13076.0
2020-11-06 14:15:00,138.03,138.06,137.87,138.0,7826.0,127.9275,127.9553,127.7793,127.8997,7826.0
2020-11-06 14:20:00,137.95,138.22,137.95,138.17,7199.0,127.8534,128.1036,127.8534,128.0573,7199.0
2020-11-06 14:25:00,138.11,138.33,138.1,138.11,10070.0,128.0017,128.2056,127.9924,128.0017,10070.0
2020-11-06 14:30:00,138.11,138.11,137.7,137.76,62054.0,128.0017,128.0017,127.6217,127.6773,62054.0
2020-11-06 14:35:00,137.75,137.89,137.66,137.8,5589.0,127.668,127.7978,127.5846,127.7144,5589.0
2020-11-06 14:40:00,137.84,137.87,137.56,137.65,9456.0,127.7515,127.7793,127.4919,127.5754,9456.0
2020-11-06 14:45:00,137.59,137.78,137.55,137.69,10279.0,127.5197,127.6958,127.4827,127.6124,10279.0
2020-11-06 14:50:00,137.69,137.85,137.66,137.81,8758.0,127.6124,127.7607,127.5846,127.7236,8758.0
2020-11-06 14:55:00,137.84,137.84,137.73,137.75,7905.0,127.7515,127.7515,127.6495,127.668,7905.0
2020-11-06 15:00:00,137.78,137.82,137.51,137.59,34869.0,127.6958,127.7329,127.4456,127.5197,34869.0
2020-11-06 15:05:00,137.59,137.61,137.38,137.53,9122.0,127.5197,127.5383,127.3251,127.4641,9122.0
2020-11-06 15:10:00,137.47,137.63,137.41,137.6,30839.0,127.4085,127.5568,127.3529,127.529,30839.0
2020-11-06 15:15:00,137.57,137.84,137.54,137.83,10662.0,127.5012,127.7515,127.4734,127.7422,10662.0
2020-11-06 15:20:00,137.77,137.89,137.65,137.84,52577.0,127.6866,127.7978,127.5754,127.7515,52577.0
2020-11-06 15:25:00,137.88,137.92,137.76,137.86,14229.0,127.7885,127.8256,127.6773,127.77,14229.0
2020-11-06 15:30:00,137.84,138.18,137.78,137.97,10679.0,127.7515,128.0666,127.6958,127.8719,10679.0
2020-11-06 15:35:00,137.96,138.15,137.93,138.05,18865.0,127.8627,128.0388,127.8349,127.9461,18865.0
2020-11-06 15:40:00,138.02,138.24,137.94,138.19,21335.0,127.9183,128.1222,127.8441,128.0758,21335.0
2020-11-06 15:45:00,138.19,138.55,138.16,138.53,27343.0,128.0758,128.4095,128.048,128.3909,27343.0
2020-11-06 15:50:00,138.5,138.63,138.28,138.28,42434.0,128.3631,128.4836,128.1592,128.1592,42434.0
2020-11-06 15:55:00,138.31,138.31,137.59,137.67,100347.0,128.1871,128.1871,127.5197,127.5939,100347.0
2020-11-09 09:30:00,149.66,150.61,146.97,148.34,19181.0,138.7063,139.5868,136.2132,137.483,19181.0
2020-11-09 09:35:00,149.07,149.93,146.68,146.89,134332.0,138.1595,138.9566,135.9444,136.1391,134332.0
2020-11-09 09:40:00,147.07,147.29,145.88,146.4,41403.0,136.3059,136.5098,135.203,135.6849,41403.0
2020-11-09 09:45:00,146.42,147.99,146.1,147.09,53829.0,135.7035,137.1586,135.4069,136.3244,53829.0
2020-11-09 09:50:00,147.09,147.86,146.91,147.17,32497.0,136.3244,137.0381,136.1576,136.3986,32497.0
2020-11-09 09:55:00,147.29,147.77,146.24,146.84,69375.0,136.5098,136.9547,135.5367,136.0927,69375.0
2020-11-09 10:00:00,146.65,146.9,146.02,146.68,38501.0,135.9166,136.1483,135.3328,135.9444,38501.0
2020-11-09 10:05:00,146.65,146.94,144.18,144.36,84864.0,135.9166,136.1854,133.6274,133.7942,84864.0
2020-11-09 10:10:00,144.33,144.81,143.86,143.86,41855.0,133.7664,134.2113,133.3308,133.3308,41855.0
2020-11-09 10:15:00,143.81,144.79,143.47,144.62,45214.0,133.2845,134.1928,132.9694,134.0352,45214.0
2020-11-09 10:20:00,144.67,144.96,143.41,143.91,69941.0,134.0816,134.3503,132.9138,133.3772,69941.0
2020-11-09 10:25:00,143.84,144.0,142.99,143.09,100594.0,133.3123,133.4606,132.5245,132.6172,100594.0
2020-11-09 10:30:00,143.0,143.66,142.9,143.3,88556.0,132.5338,133.1455,132.4411,132.8118,88556.0
2020-11-09 10:35:00,143.24,144.11,142.92,143.83,30057.0,132.7562,133.5625,132.4596,133.303,30057.0
2020-11-09 10:40:00,143.83,144.28,143.49,143.66,24412.0,133.303,133.7201,132.9879,133.1455,24412.0
2020-11-09 10:45:00,143.68,144.3,143.67,143.94,22865.0,133.164,133.7386,133.1548,133.405,22865.0
2020-11-09 10:50:00,143.93,144.11,143.58,143.85,34051.0,133.3957,133.5625,133.0713,133.3216,34051.0
2020-11-09 10:55:00,143.74,143.79,142.8,143.0,45158.0,133.2196,133.266,132.3484,132.5338,45158.0
2020-11-09 11:00:00,142.98,143.33,142.29,142.45,24552.0,132.5153,132.8396,131.8758,132.024,24552.0
2020-11-09 11:05:00,142.46,143.28,142.35,143.19,60151.0,132.0333,132.7933,131.9314,132.7099,60151.0
2020-11-09 11:10:00,143.27,143.33,142.68,142.97,43133.0,132.784,132.8396,132.2372,132.506,43133.0
2020-11-09 11:15:00,142.88,143.24,142.43,142.56,28261.0,132.4226,132.7562,132.0055,132.126,28261.0
2020-11-09 11:20:00,142.55,143.13,142.54,142.83,30031.0,132.1167,132.6543,132.1075,132.3762,30031.0
2020-11-09 11:25:00,142.73,143.24,142.56,143.1,33137.0,132.2835,132.7562,132.126,132.6265,33137.0
2020-11-09 11:30:00,143.0,143.64,142.97,143.27,34902.0,132.5338,133.1269,132.506,132.784,34902.0
2020-11-09 11:35:00,143.28,143.82,143.21,143.63,27762.0,132.7933,133.2938,132.7284,133.1177,27762.0
2020-11-09 11:40:00,143.64,143.95,143.64,143.82,28623.0,133.1269,133.4143,133.1269,133.2938,28623.0
2020-11-09 11:45:00,143.82,144.02,143.71,144.0,23367.0,133.2938,133.4791,133.1918,133.4606,23367.0
2020-11-09 11:50:00,144.0,144.04,143.49,143.77,26433.0,133.4606,133.4977,132.9879,133.2474,26433.0
2020-11-09 11:55:00,143.81,144.11,143.58,144.02,35894.0,133.2845,133.5625,133.0713,133.4791,35894.0
2020-11-09 12:00:00,144.09,144.19,143.62,143.87,28178.0,133.544,133.6367,133.1084,133.3401,28178.0
2020-11-09 12:05:00,143.86,144.2,143.84,144.18,40301.0,133.3308,133.646,133.3123,133.6274,40301.0
2020-11-09 12:10:00,144.22,144.65,143.97,144.44,17310.0,133.6645,134.063,133.4328,133.8684,17310.0
2020-11-09 12:15:00,144.49,145.07,144.44,145.03,17559.0,133.9147,134.4523,133.8684,134.4152,17559.0
2020-11-09 12:20:00,145.15,145.68,145.1,145.57,13512.0,134.5264,135.0176,134.4801,134.9157,13512.0
2020-11-09 12:25:00,145.52,145.79,145.4,145.73,21962.0,134.8693,135.1196,134.7581,135.064,21962.0
2020-11-09 12:30:00,145.65,145.76,145.35,145.47,24927.0,134.9898,135.0918,134.7118,134.823,24927.0
2020-11-09 12:35:00,145.5,145.69,145.33,145.6,26096.0,134.8508,135.0269,134.6933,134.9435,26096.0
2020-11-09 12:40:00,145.6,145.65,145.22,145.65,57501.0,134.9435,134.9898,134.5913,134.9898,57501.0
2020-11-09 12:45:00,145.66,145.68,145.22,145.44,19621.0,134.9991,135.0176,134.5913,134.7952,19621.0
2020-11-09 12:50:00,145.49,145.53,145.09,145.5,18600.0,134.8415,134.8786,134.4708,134.8508,18600.0
2020-11-09 12:55:00,145.42,145.56,145.34,145.51,12859.0,134.7767,134.9064,134.7025,134.8601,12859.0
2020-11-09 13:00:00,145.44,145.59,145.32,145.46,22833.0,134.7952,134.9342,134.684,134.8137,22833.0
2020-11-09 13:05:00,145.48,145.87,145.47,145.84,19200.0,134.8323,135.1937,134.823,135.1659,19200.0
2020-11-09 13:10:00,145.81,146.82,145.74,146.81,25114.0,135.1381,136.0742,135.0732,136.0649,25114.0
2020-11-09 13:15:00,146.89,147.07,146.58,147.07,16936.0,136.1391,136.3059,135.8518,136.3059,16936.0
2020-11-09 13:20:00,146.98,147.44,146.81,147.44,12377.0,136.2225,136.6488,136.0649,136.6488,12377.0
2020-11-09 13:25:00,147.4,147.65,147.32,147.56,13852.0,136.6118,136.8435,136.5376,136.76,13852.0
2020-11-09 13:30:00,147.54,147.87,147.43,147.78,16306.0,136.7415,137.0474,136.6396,136.9639,16306.0
2020-11-09 13:35:00,147.72,147.98,147.35,147.38,24682.0,136.9083,137.1493,136.5654,136.5932,24682.0
2020-11-09 13:40:00,147.38,147.95,147.31,147.95,12236.0,136.5932,137.1215,136.5283,137.1215,12236.0
2020-11-09 13:45:00,147.87,148.12,147.81,147.88,17711.0,137.0474,137.2791,136.9917,137.0566,17711.0
2020-11-09 13:50:00,147.82,148.16,147.59,147.93,17707.0,137.001,137.3161,136.7878,137.103,17707.0
2020-11-09 13:55:00,148.02,148.1,147.57,147.57,35117.0,137.1864,137.2605,136.7693,136.7693,35117.0
2020-11-09 14:00:00,147.61,147.71,147.34,147.46,19359.0,136.8064,136.8991,136.5561,136.6674,19359.0
2020-11-09 14:05:00,147.54,147.54,147.23,147.23,14510.0,136.7415,136.7415,136.4542,136.4542,14510.0
2020-11-09 14:10:00,147.3,147.72,147.22,147.72,13111.0,136.5191,136.9083,136.4449,136.9083,13111.0
2020-11-09 14:15:00,147.61,147.88,147.5,147.6,30894.0,136.8064,137.0566,136.7044,136.7971,30894.0
2020-11-09 14:20:00,147.6,147.6,147.08,147.48,18227.0,136.7971,136.7971,136.3152,136.6859,18227.0
2020-11-09 14:25:00,147.41,147.69,147.31,147.4,16588.0,136.621,136.8805,136.5283,136.6118,16588.0
2020-11-09 14:30:00,147.4,147.5,146.87,147.0,42267.0,136.6118,136.7044,136.1205,136.241,42267.0
2020-11-09 14:35:00,147.0,147.53,147.0,147.2,24194.0,136.241,136.7322,136.241,136.4264,24194.0
2020-11-09 14:40:00,147.19,147.32,146.68,147.13,35837.0,136.4171,136.5376,135.9444,136.3615,35837.0
2020-11-09 14:45:00,147.02,147.29,146.9,147.29,24985.0,136.2596,136.5098,136.1483,136.5098,24985.0
2020-11-09 14:50:00,147.25,147.44,146.98,147.11,35809.0,136.4727,136.6488,136.2225,136.343,35809.0
2020-11-09 14:55:00,147.22,147.43,147.1,147.41,30588.0,136.4449,136.6396,136.3337,136.621,30588.0
2020-11-09 15:00:00,147.42,147.83,147.21,147.53,17337.0,136.6303,137.0103,136.4357,136.7322,17337.0
2020-11-09 15:05:00,147.51,147.84,147.39,147.73,23663.0,136.7137,137.0195,136.6025,136.9176,23663.0
2020-11-09 15:10:00,147.69,147.83,147.54,147.78,17171.0,136.8805,137.0103,136.7415,136.9639,17171.0
2020-11-09 15:15:00,147.83,148.5,147.78,148.09,26230.0,137.0103,137.6312,136.9639,137.2512,26230.0
2020-11-09 15:20:00,147.98,148.05,147.58,147.66,20828.0,137.1493,137.2142,136.7786,136.8527,20828.0
2020-11-09 15:25:00,147.72,147.73,147.1,147.38,25706.0,136.9083,136.9176,136.3337,136.5932,25706.0
2020-11-09 15:30:00,147.38,147.82,147.27,147.44,34155.0,136.5932,137.001,136.4913,136.6488,34155.0
2020-11-09 15:35:00,147.45,148.43,147.45,148.4,49031.0,136.6581,137.5664,136.6581,137.5386,49031.0
2020-11-09 15:40:00,148.4,148.4,147.48,147.61,52714.0,137.5386,137.5386,136.6859,136.8064,52714.0
2020-11-09 15:45:00,147.62,147.69,147.25,147.51,49299.0,136.8156,136.8805,136.4727,136.7137,49299.0
2020-11-09 15:50:00,147.48,147.58,147.14,147.29,79443.0,136.6859,136.7786,136.3708,136.5098,79443.0
2020-11-09 15:55:00,147.24,147.32,146.9,147.02,221125.0,136.4635,136.5376,136.1483,136.2596,221125.0
2020-11-10 09:30:00,147.83,149.08,147.33,148.83,79413.0,137.0103,138.1688,136.5469,137.9371,79413.0
2020-11-10 09:35:00,148.83,149.78,148.11,149.43,104843.0,137.9371,138.8176,137.2698,138.4932,104843.0
2020-11-10 09:40:00,149.14,149.45,148.08,148.85,25424.0,138.2244,138.5117,137.242,137.9556,25424.0
2020-11-10 09:45:00,148.84,149.34,148.72,149.1,17412.0,137.9464,138.4098,137.8351,138.1873,17412.0
2020-11-10 09:50:00,149.1,149.67,149.0,149.51,39242.0,138.1873,138.7156,138.0946,138.5673,39242.0
2020-11-10 09:55:00,149.64,149.81,148.75,149.09,24303.0,138.6878,138.8454,137.8629,138.1781,24303.0
2020-11-10 10:00:00,149.01,149.45,148.71,149.24,35235.0,138.1039,138.5117,137.8259,138.3171,35235.0
2020-11-10 10:05:00,149.27,149.27,148.04,148.39,34950.0,138.3449,138.3449,137.2049,137.5293,34950.0
2020-11-10 10:10:00,148.39,149.53,148.36,149.19,33824.0,137.5293,138.5859,137.5015,138.2707,33824.0
2020-11-10 10:15:00,149.19,149.2,148.63,148.74,57976.0,138.2707,138.28,137.7517,137.8537,57976.0
2020-11-10 10:20:00,148.78,148.9,148.01,148.3,32404.0,137.8907,138.002,137.1771,137.4459,32404.0
2020-11-10 10:25:00,148.45,149.05,148.19,148.56,34228.0,137.5849,138.141,137.3439,137.6869,34228.0
2020-11-10 10:30:00,148.6,148.9,148.32,148.71,29189.0,137.7239,138.002,137.4644,137.8259,29189.0
2020-11-10 10:35:00,148.6,148.88,148.37,148.66,18071.0,137.7239,137.9834,137.5108,137.7795,18071.0
2020-11-10 10:40:00,148.65,148.86,148.3,148.3,16473.0,137.7703,137.9649,137.4459,137.4459,16473.0
2020-11-10 10:45:00,148.29,148.69,148.18,148.32,23306.0,137.4366,137.8073,137.3347,137.4644,23306.0
2020-11-10 10:50:00,148.34,148.49,147.4,147.53,23714.0,137.483,137.622,136.6118,136.7322,23714.0
2020-11-10 10:55:00,147.59,148.05,147.55,147.91,26123.0,136.7878,137.2142,136.7508,137.0844,26123.0
2020-11-10 11:00:00,147.92,148.56,147.77,148.46,22722.0,137.0937,137.6869,136.9547,137.5942,22722.0
2020-11-10 11:05:00,148.47,148.51,148.14,148.42,18619.0,137.6034,137.6405,137.2976,137.5571,18619.0
2020-11-10 11:10:00,148.37,148.58,148.21,148.47,11167.0,137.5108,137.7054,137.3625,137.6034,11167.0
2020-11-10 11:15:00,148.43,148.48,148.2,148.41,25229.0,137.5664,137.6127,137.3532,137.5478,25229.0
2020-11-10 11:20:00,148.36,148.44,147.68,147.84,41920.0,137.5015,137.5756,136.8713,137.0195,41920.0
2020-11-10 11:25:00,147.83,148.82,147.83,148.76,12773.0,137.0103,137.9278,137.0103,137.8722,12773.0
2020-11-10 11:30:00,148.66,148.86,148.55,148.71,12488.0,137.7795,137.9649,137.6776,137.8259,12488.0
2020-11-10 11:35:00,148.62,148.63,147.92,148.16,8525.0,137.7425,137.7517,137.0937,137.3161,8525.0
2020-11-10 11:40:00,148.07,148.13,147.61,147.87,26223.0,137.2327,137.2883,136.8064,137.0474,26223.0
2020-11-10 11:45:00,147.87,148.37,147.81,148.16,13488.0,137.0474,137.5108,136.9917,137.3161,13488.0
2020-11-10 11:50:00,148.24,148.53,148.09,148.19,20268.0,137.3903,137.659,137.2512,137.3439,20268.0
2020-11-10 11:55:00,148.19,148.89,148.19,148.77,10447.0,137.3439,137.9927,137.3439,137.8815,10447.0
2020-11-10 12:00:00,148.76,149.01,148.71,148.86,10487.0,137.8722,138.1039,137.8259,137.9649,10487.0
2020-11-10 12:05:00,148.9,149.03,148.66,148.86,9036.0,138.002,138.1225,137.7795,137.9649,9036.0
2020-11-10 12:10:00,148.82,149.01,148.59,149.0,12243.0,137.9278,138.1039,137.7147,138.0946,12243.0
2020-11-10 12:15:00,149.0,149.29,148.86,149.18,15459.0,138.0946,138.3634,137.9649,138.2615,15459.0
2020-11-10 12:20:00,149.1,149.95,149.1,149.83,14181.0,138.1873,138.9751,138.1873,138.8639,14181.0
2020-11-10 12:25:00,149.81,150.3,149.8,150.26,39106.0,138.8454,139.2995,138.8361,139.2624,39106.0
2020-11-10 12:30:00,150.29,150.44,150.11,150.23,10930.0,139.2902,139.4293,139.1234,139.2346,10930.0
2020-11-10 12:35:00,150.27,150.64,150.26,150.48,9688.0,139.2717,139.6146,139.2624,139.4663,9688.0
2020-11-10 12:40:00,150.49,150.79,150.43,150.76,9729.0,139.4756,139.7536,139.42,139.7258,9729.0
2020-11-10 12:45:00,150.76,150.94,150.72,150.91,11135.0,139.7258,139.8927,139.6888,139.8649,11135.0
2020-11-10 12:50:00,150.88,150.96,150.62,150.66,13228.0,139.837,139.9112,139.5961,139.6332,13228.0
2020-11-10 12:55:00,150.74,150.74,149.95,150.09,10830.0,139.7073,139.7073,138.9751,139.1049,10830.0
2020-11-10 13:00:00,150.09,150.29,149.77,150.29,26540.0,139.1049,139.2902,138.8083,139.2902,26540.0
2020-11-10 13:05:00,150.25,150.66,150.23,150.66,23535.0,139.2532,139.6332,139.2346,139.6332,23535.0
2020-11-10 13:10:00,150.66,150.85,150.29,150.38,16411.0,139.6332,139.8092,139.2902,139.3736,16411.0
2020-11-10 13:15:00,150.38,150.54,150.0,150.05,17922.0,139.3736,139.5219,139.0215,139.0678,17922.0
2020-11-10 13:20:00,150.1,150.13,149.83,149.83,14301.0,139.1141,139.1419,138.8639,138.8639,14301.0
2020-11-10 13:25:00,149.83,149.9,149.7,149.8,12485.0,138.8639,138.9288,138.7434,138.8361,12485.0
2020-11-10 13:30:00,149.84,149.84,149.07,149.55,26032.0,138.8732,138.8732,138.1595,138.6044,26032.0
2020-11-10 13:35:00,149.55,150.01,149.4,150.0,15919.0,138.6044,139.0307,138.4654,139.0215,15919.0
2020-11-10 13:40:00,150.06,150.19,149.93,150.18,7850.0,139.0771,139.1975,138.9566,139.1883,7850.0
2020-11-10 13:45:00,150.19,150.32,150.11,150.29,9723.0,139.1975,139.318,139.1234,139.2902,9723.0
2020-11-10 13:50:00,150.22,150.45,150.07,150.28,14608.0,139.2254,139.4385,139.0863,139.281,14608.0
2020-11-10 13:55:00,150.28,150.48,150.14,150.41,13888.0,139.281,139.4663,139.1512,139.4014,13888.0
2020-11-10 14:00:00,150.46,150.46,150.03,150.16,6934.0,139.4478,139.4478,139.0493,139.1697,6934.0
2020-11-10 14:05:00,150.18,150.47,150.18,150.42,11646.0,139.1883,139.4571,139.1883,139.4107,11646.0
2020-11-10 14:10:00,150.37,150.9,150.2,150.88,12603.0,139.3644,139.8556,139.2068,139.837,12603.0
2020-11-10 14:15:00,150.81,150.95,150.75,150.95,8994.0,139.7722,139.9019,139.7166,139.9019,8994.0
2020-11-10 14:20:00,150.96,151.28,150.85,151.11,17430.0,139.9112,140.2078,139.8092,140.0502,17430.0
2020-11-10 14:25:00,151.17,151.25,150.81,150.87,11215.0,140.1058,140.18,139.7722,139.8278,11215.0
2020-11-10 14:30:00,150.77,151.09,150.77,150.94,11501.0,139.7351,140.0317,139.7351,139.8927,11501.0
2020-11-10 14:35:00,150.95,150.97,150.68,150.87,10307.0,139.9019,139.9205,139.6517,139.8278,10307.0
2020-11-10 14:40:00,150.78,150.99,150.5,150.71,15318.0,139.7444,139.939,139.4849,139.6795,15318.0
2020-11-10 14:45:00,150.7,151.12,150.65,151.11,18480.0,139.6702,140.0595,139.6239,140.0502,18480.0
2020-11-10 14:50:00,151.09,151.46,151.09,151.26,9661.0,140.0317,140.3746,140.0317,140.1892,9661.0
2020-11-10 14:55:00,151.34,151.6,151.29,151.46,19806.0,140.2634,140.5044,140.217,140.3746,19806.0
2020-11-10 15:00:00,151.51,151.74,151.35,151.57,21730.0,140.4209,140.6341,140.2726,140.4765,21730.0
2020-11-10 15:05:00,151.6,151.84,151.54,151.81,17405.0,140.5044,140.7268,140.4487,140.699,17405.0
2020-11-10 15:10:00,151.83,151.83,151.62,151.81,24369.0,140.7175,140.7175,140.5229,140.699,24369.0
2020-11-10 15:15:00,151.82,151.99,151.76,151.84,27576.0,140.7082,140.8658,140.6526,140.7268,27576.0
2020-11-10 15:20:00,151.77,151.95,151.46,151.59,28741.0,140.6619,140.8287,140.3746,140.4951,28741.0
2020-11-10 15:25:00,151.58,151.63,151.09,151.2,27496.0,140.4858,140.5322,140.0317,140.1336,27496.0
2020-11-10 15:30:00,151.25,151.28,150.54,150.72,47512.0,140.18,140.2078,139.5219,139.6888,47512.0
2020-11-10 15:35:00,150.75,150.78,150.15,150.17,39939.0,139.7166,139.7444,139.1605,139.179,39939.0
2020-11-10 15:40:00,150.21,150.94,150.18,150.78,34810.0,139.2161,139.8927,139.1883,139.7444,34810.0
2020-11-10 15:45:00,150.78,151.19,150.74,151.17,39515.0,139.7444,140.1244,139.7073,140.1058,39515.0
2020-11-10 15:50:00,151.22,151.68,150.94,151.03,101990.0,140.1522,140.5785,139.8927,139.9761,101990.0
2020-11-10 15:55:00,150.94,151.55,150.94,151.5,225909.0,139.8927,140.458,139.8927,140.4117,225909.0
2020-11-11 09:30:00,151.35,151.45,150.02,150.11,28422.0,140.2726,140.3653,139.04,139.1234,28422.0
2020-11-11 09:35:00,149.97,150.0,148.83,148.83,10245.0,138.9937,139.0215,137.9371,137.9371,10245.0
2020-11-11 09:40:00,149.01,149.4,148.74,148.75,3286.0,138.1039,138.4654,137.8537,137.8629,3286.0
2020-11-11 09:45:00,148.84,149.44,148.64,149.11,16619.0,137.9464,138.5024,137.761,138.1966,16619.0
2020-11-11 09:50:00,148.93,148.99,148.36,148.59,25269.0,138.0298,138.0854,137.5015,137.7147,25269.0
2020-11-11 09:55:00,148.59,148.65,148.01,148.02,18199.0,137.7147,137.7703,137.1771,137.1864,18199.0
2020-11-11 10:00:00,148.14,148.14,147.36,147.98,8177.0,137.2976,137.2976,136.5747,137.1493,8177.0
2020-11-11 10:05:00,147.86,148.38,147.5,148.18,26222.0,137.0381,137.52,136.7044,137.3347,26222.0
2020-11-11 10:10:00,148.11,148.31,147.69,148.04,19576.0,137.2698,137.4551,136.8805,137.2049,19576.0
2020-11-11 10:15:00,148.13,148.36,147.93,147.93,12851.0,137.2883,137.5015,137.103,137.103,12851.0
2020-11-11 10:20:00,147.97,148.34,147.53,147.53,16698.0,137.14,137.483,136.7322,136.7322,16698.0
2020-11-11 10:25:00,147.66,148.21,147.65,147.83,8892.0,136.8527,137.3625,136.8435,137.0103,8892.0
2020-11-11 10:30:00,148.07,148.28,147.9,148.1,12458.0,137.2327,137.4273,137.0752,137.2605,12458.0
2020-11-11 10:35:00,148.1,148.1,147.8,147.86,8266.0,137.2605,137.2605,136.9825,137.0381,8266.0
2020-11-11 10:40:00,147.89,148.1,147.84,147.94,19474.0,137.0659,137.2605,137.0195,137.1122,19474.0
2020-11-11 10:45:00,147.81,148.23,147.81,147.85,6638.0,136.9917,137.381,136.9917,137.0288,6638.0
2020-11-11 10:50:00,147.91,148.02,147.48,147.64,8398.0,137.0844,137.1864,136.6859,136.8342,8398.0
2020-11-11 10:55:00,147.63,148.0,147.5,148.0,8863.0,136.8249,137.1678,136.7044,137.1678,8863.0
2020-11-11 11:00:00,147.96,148.23,147.92,148.08,20904.0,137.1308,137.381,137.0937,137.242,20904.0
2020-11-11 11:05:00,148.12,148.88,148.08,148.77,18673.0,137.2791,137.9834,137.242,137.8815,18673.0
2020-11-11 11:10:00,148.73,149.22,148.65,149.14,19843.0,137.8444,138.2985,137.7703,138.2244,19843.0
2020-11-11 11:15:00,149.14,149.3,149.1,149.25,25473.0,138.2244,138.3727,138.1873,138.3263,25473.0
2020-11-11 11:20:00,149.35,149.36,148.73,148.74,11007.0,138.419,138.4283,137.8444,137.8537,11007.0
2020-11-11 11:25:00,148.77,149.11,148.68,149.11,5537.0,137.8815,138.1966,137.7981,138.1966,5537.0
2020-11-11 11:30:00,149.27,149.27,148.76,148.76,10834.0,138.3449,138.3449,137.8722,137.8722,10834.0
2020-11-11 11:35:00,148.75,148.75,148.49,148.49,6036.0,137.8629,137.8629,137.622,137.622,6036.0
2020-11-11 11:40:00,148.41,148.92,148.41,148.84,9779.0,137.5478,138.0205,137.5478,137.9464,9779.0
2020-11-11 11:45:00,148.9,148.94,148.71,148.75,7355.0,138.002,138.039,137.8259,137.8629,7355.0
2020-11-11 11:50:00,148.75,148.83,148.69,148.83,10583.0,137.8629,137.9371,137.8073,137.9371,10583.0
2020-11-11 11:55:00,148.8,148.98,148.48,148.53,13125.0,137.9093,138.0761,137.6127,137.659,13125.0
2020-11-11 12:00:00,148.53,149.15,148.53,149.14,16462.0,137.659,138.2337,137.659,138.2244,16462.0
2020-11-11 12:05:00,149.17,149.6,149.15,149.54,8700.0,138.2522,138.6507,138.2337,138.5951,8700.0
2020-11-11 12:10:00,149.61,149.61,149.12,149.12,14059.0,138.66,138.66,138.2059,138.2059,14059.0
2020-11-11 12:15:00,149.17,149.34,149.16,149.28,9450.0,138.2522,138.4098,138.2429,138.3542,9450.0
2020-11-11 12:20:00,149.32,149.33,149.05,149.15,10794.0,138.3912,138.4005,138.141,138.2337,10794.0
2020-11-11 12:25:00,149.17,149.23,148.92,148.94,9022.0,138.2522,138.3078,138.0205,138.039,9022.0
2020-11-11 12:30:00,148.94,149.02,148.78,148.98,7235.0,138.039,138.1132,137.8907,138.0761,7235.0
2020-11-11 12:35:00,149.0,149.08,148.9,148.94,5626.0,138.0946,138.1688,138.002,138.039,5626.0
2020-11-11 12:40:00,148.89,149.01,148.82,148.91,2844.0,137.9927,138.1039,137.9278,138.0112,2844.0
2020-11-11 12:45:00,148.93,149.19,148.93,149.13,4743.0,138.0298,138.2707,138.0298,138.2151,4743.0
2020-11-11 12:50:00,149.14,149.36,149.07,149.32,16953.0,138.2244,138.4283,138.1595,138.3912,16953.0
2020-11-11 12:55:00,149.33,149.56,149.22,149.22,12980.0,138.4005,138.6137,138.2985,138.2985,12980.0
2020-11-11 13:00:00,149.3,149.3,149.09,149.21,5742.0,138.3727,138.3727,138.1781,138.2893,5742.0
2020-11-11 13:05:00,149.18,149.2,149.03,149.03,6655.0,138.2615,138.28,138.1225,138.1225,6655.0
2020-11-11 13:10:00,149.03,149.03,148.87,148.89,4349.0,138.1225,138.1225,137.9742,137.9927,4349.0
2020-11-11 13:15:00,148.89,149.08,148.81,148.99,9193.0,137.9927,138.1688,137.9186,138.0854,9193.0
2020-11-11 13:20:00,149.0,149.19,148.97,149.07,7747.0,138.0946,138.2707,138.0668,138.1595,7747.0
2020-11-11 13:25:00,149.18,149.25,148.95,149.05,10198.0,138.2615,138.3263,138.0483,138.141,10198.0
2020-11-11 13:30:00,149.04,149.04,148.78,148.85,4927.0,138.1317,138.1317,137.8907,137.9556,4927.0
2020-11-11 13:35:00,148.88,148.91,148.61,148.65,11076.0,137.9834,138.0112,137.7332,137.7703,11076.0
2020-11-11 13:40:00,148.66,148.78,148.61,148.78,5534.0,137.7795,137.8907,137.7332,137.8907,5534.0
2020-11-11 13:45:00,148.78,148.89,148.71,148.84,7032.0,137.8907,137.9927,137.8259,137.9464,7032.0
2020-11-11 13:50:00,148.86,148.86,148.52,148.54,13922.0,137.9649,137.9649,137.6498,137.6683,13922.0
2020-11-11 13:55:00,148.52,148.52,148.19,148.21,4841.0,137.6498,137.6498,137.3439,137.3625,4841.0
2020-11-11 14:00:00,148.16,148.27,147.98,148.19,11004.0,137.3161,137.4181,137.1493,137.3439,11004.0
2020-11-11 14:05:00,148.27,148.4,148.2,148.35,6552.0,137.4181,137.5386,137.3532,137.4922,6552.0
2020-11-11 14:10:00,148.28,148.7,148.2,148.53,17891.0,137.4273,137.8166,137.3532,137.659,17891.0
2020-11-11 14:15:00,148.53,148.6,148.46,148.52,6490.0,137.659,137.7239,137.5942,137.6498,6490.0
2020-11-11 14:20:00,148.54,148.59,148.32,148.39,3967.0,137.6683,137.7147,137.4644,137.5293,3967.0
2020-11-11 14:25:00,148.45,148.45,148.2,148.2,4512.0,137.5849,137.5849,137.3532,137.3532,4512.0
2020-11-11 14:30:00,148.2,148.21,147.94,148.01,16252.0,137.3532,137.3625,137.1122,137.1771,16252.0
2020-11-11 14:35:00,147.99,148.11,147.9,147.9,7437.0,137.1586,137.2698,137.0752,137.0752,7437.0
2020-11-11 14:40:00,147.86,148.13,147.81,148.02,5980.0,137.0381,137.2883,136.9917,137.1864,5980.0
2020-11-11 14:45:00,148.03,148.08,147.53,147.62,11916.0,137.1956,137.242,136.7322,136.8156,11916.0
2020-11-11 14:50:00,147.62,147.62,147.32,147.6,16746.0,136.8156,136.8156,136.5376,136.7971,16746.0
2020-11-11 14:55:00,147.59,148.08,147.59,148.0,5569.0,136.7878,137.242,136.7878,137.1678,5569.0
2020-11-11 15:00:00,148.01,148.08,147.9,148.0,7994.0,137.1771,137.242,137.0752,137.1678,7994.0
2020-11-11 15:05:00,148.06,148.37,148.02,148.36,13724.0,137.2234,137.5108,137.1864,137.5015,13724.0
2020-11-11 15:10:00,148.34,148.44,148.26,148.41,10246.0,137.483,137.5756,137.4088,137.5478,10246.0
2020-11-11 15:15:00,148.42,148.61,148.38,148.45,9201.0,137.5571,137.7332,137.52,137.5849,9201.0
2020-11-11 15:20:00,148.46,148.46,148.26,148.37,7781.0,137.5942,137.5942,137.4088,137.5108,7781.0
2020-11-11 15:25:00,148.4,148.44,148.21,148.22,10042.0,137.5386,137.5756,137.3625,137.3717,10042.0
2020-11-11 15:30:00,148.19,148.47,148.07,148.47,8382.0,137.3439,137.6034,137.2327,137.6034,8382.0
2020-11-11 15:35:00,148.44,148.59,148.4,148.4,17159.0,137.5756,137.7147,137.5386,137.5386,17159.0
2020-11-11 15:40:00,148.28,148.41,148.13,148.38,15375.0,137.4273,137.5478,137.2883,137.52,15375.0
2020-11-11 15:45:00,148.36,148.67,148.31,148.54,17229.0,137.5015,137.7888,137.4551,137.6683,17229.0
2020-11-11 15:50:00,148.59,148.86,148.52,148.77,25065.0,137.7147,137.9649,137.6498,137.8815,25065.0
2020-11-11 15:55:00,148.84,149.1,148.62,149.06,85578.0,137.9464,138.1873,137.7425,138.1503,85578.0
2020-11-12 09:30:00,147.87,147.87,146.35,146.5,36196.0,137.0474,137.0474,135.6386,135.7776,36196.0
2020-11-12 09:35:00,146.49,146.8,146.32,146.45,28827.0,135.7684,136.0557,135.6108,135.7313,28827.0
2020-11-12 09:40:00,146.52,146.57,145.63,146.01,21242.0,135.7962,135.8425,134.9713,135.3235,21242.0
2020-11-12 09:45:00,146.11,146.72,146.03,146.1,11650.0,135.4162,135.9815,135.342,135.4069,11650.0
2020-11-12 09:50:00,146.06,146.57,145.81,146.46,13732.0,135.3698,135.8425,135.1381,135.7405,13732.0
2020-11-12 09:55:00,146.44,146.47,145.83,146.23,8212.0,135.722,135.7498,135.1567,135.5274,8212.0
2020-11-12 10:00:00,146.35,146.57,146.16,146.44,11230.0,135.6386,135.8425,135.4625,135.722,11230.0
2020-11-12 10:05:00,146.45,146.6,146.14,146.39,21340.0,135.7313,135.8703,135.444,135.6757,21340.0
2020-11-12 10:10:00,146.39,146.45,145.99,146.36,17169.0,135.6757,135.7313,135.3049,135.6479,17169.0
2020-11-12 10:15:00,146.31,147.07,146.27,147.02,10962.0,135.6015,136.3059,135.5645,136.2596,10962.0
2020-11-12 10:20:00,147.0,147.06,146.34,146.34,13276.0,136.241,136.2966,135.6293,135.6293,13276.0
2020-11-12 10:25:00,146.28,146.43,146.07,146.25,6466.0,135.5737,135.7127,135.3791,135.5459,6466.0
2020-11-12 10:30:00,146.31,146.52,146.11,146.41,9293.0,135.6015,135.7962,135.4162,135.6942,9293.0
2020-11-12 10:35:00,146.38,146.91,146.37,146.91,7991.0,135.6664,136.1576,135.6571,136.1576,7991.0
2020-11-12 10:40:00,146.91,147.07,146.85,146.99,36155.0,136.1576,136.3059,136.102,136.2318,36155.0
2020-11-12 10:45:00,146.98,147.05,146.84,146.84,9331.0,136.2225,136.2874,136.0927,136.0927,9331.0
2020-11-12 10:50:00,146.9,147.11,146.71,147.06,16559.0,136.1483,136.343,135.9723,136.2966,16559.0
2020-11-12 10:55:00,147.06,147.18,146.88,147.0,20512.0,136.2966,136.4079,136.1298,136.241,20512.0
2020-11-12 11:00:00,146.89,146.91,146.51,146.87,4515.0,136.1391,136.1576,135.7869,136.1205,4515.0
2020-11-12 11:05:00,146.89,147.31,146.89,147.31,16324.0,136.1391,136.5283,136.1391,136.5283,16324.0
2020-11-12 11:10:00,147.26,147.36,147.09,147.34,7562.0,136.482,136.5747,136.3244,136.5561,7562.0
2020-11-12 11:15:00,147.33,147.41,146.84,146.96,4648.0,136.5469,136.621,136.0927,136.204,4648.0
2020-11-12 11:20:00,146.99,146.99,146.49,146.6,19821.0,136.2318,136.2318,135.7684,135.8703,19821.0
2020-11-12 11:25:00,146.56,146.61,146.16,146.16,12109.0,135.8332,135.8796,135.4625,135.4625,12109.0
2020-11-12 11:30:00,146.24,146.52,146.12,146.52,17246.0,135.5367,135.7962,135.4254,135.7962,17246.0
2020-11-12 11:35:00,146.56,146.59,146.29,146.29,7069.0,135.8332,135.861,135.583,135.583,7069.0
2020-11-12 11:40:00,146.28,146.57,146.12,146.53,8570.0,135.5737,135.8425,135.4254,135.8054,8570.0
2020-11-12 11:45:00,146.54,146.77,146.4,146.53,7011.0,135.8147,136.0279,135.6849,135.8054,7011.0
2020-11-12 11:50:00,146.48,146.63,146.39,146.43,10975.0,135.7591,135.8981,135.6757,135.7127,10975.0
2020-11-12 11:55:00,146.39,146.5,146.27,146.31,12944.0,135.6757,135.7776,135.5645,135.6015,12944.0
2020-11-12 12:00:00,146.27,146.28,146.09,146.22,13962.0,135.5645,135.5737,135.3976,135.5181,13962.0
2020-11-12 12:05:00,146.22,146.29,146.11,146.2,8252.0,135.5181,135.583,135.4162,135.4996,8252.0
2020-11-12 12:10:00,146.15,146.3,146.01,146.13,9395.0,135.4532,135.5923,135.3235,135.4347,9395.0
2020-11-12 12:15:00,146.1,146.29,146.01,146.22,6016.0,135.4069,135.583,135.3235,135.5181,6016.0
2020-11-12 12:20:00,146.22,146.37,146.14,146.34,9871.0,135.5181,135.6571,135.444,135.6293,9871.0
2020-11-12 12:25:00,146.28,146.33,145.46,145.56,5931.0,135.5737,135.6201,134.8137,134.9064,5931.0
2020-11-12 12:30:00,145.63,145.85,145.53,145.61,6151.0,134.9713,135.1752,134.8786,134.9528,6151.0
2020-11-12 12:35:00,145.61,145.82,145.6,145.64,7030.0,134.9528,135.1474,134.9435,134.9806,7030.0
2020-11-12 12:40:00,145.6,145.63,145.2,145.21,38991.0,134.9435,134.9713,134.5728,134.582,38991.0
2020-11-12 12:45:00,145.22,145.47,144.98,145.16,18730.0,134.5913,134.823,134.3689,134.5357,18730.0
2020-11-12 12:50:00,145.19,145.37,145.02,145.37,11854.0,134.5635,134.7303,134.4059,134.7303,11854.0
2020-11-12 12:55:00,145.37,145.47,145.14,145.2,5512.0,134.7303,134.823,134.5172,134.5728,5512.0
2020-11-12 13:00:00,145.2,145.38,145.06,145.11,14956.0,134.5728,134.7396,134.443,134.4894,14956.0
2020-11-12 13:05:00,145.11,145.11,144.72,145.04,9423.0,134.4894,134.4894,134.1279,134.4245,9423.0
2020-11-12 13:10:00,145.07,145.13,144.68,145.12,9619.0,134.4523,134.5079,134.0908,134.4986,9619.0
2020-11-12 13:15:00,145.05,145.08,144.44,144.75,10317.0,134.4337,134.4616,133.8684,134.1557,10317.0
2020-11-12 13:20:00,144.78,145.08,144.72,144.83,50396.0,134.1835,134.4616,134.1279,134.2298,50396.0
2020-11-12 13:25:00,144.75,145.23,144.74,144.9,23247.0,134.1557,134.6006,134.1464,134.2947,23247.0
2020-11-12 13:30:00,144.94,145.23,144.79,145.03,23535.0,134.3318,134.6006,134.1928,134.4152,23535.0
2020-11-12 13:35:00,144.97,145.36,144.84,145.15,16921.0,134.3596,134.7211,134.2391,134.5264,16921.0
2020-11-12 13:40:00,145.05,145.43,145.05,145.43,25400.0,134.4337,134.7859,134.4337,134.7859,25400.0
2020-11-12 13:45:00,145.46,145.46,145.17,145.35,5549.0,134.8137,134.8137,134.545,134.7118,5549.0
2020-11-12 13:50:00,145.33,145.61,145.32,145.42,2791.0,134.6933,134.9528,134.684,134.7767,2791.0
2020-11-12 13:55:00,145.5,145.64,145.39,145.64,5192.0,134.8508,134.9806,134.7489,134.9806,5192.0
2020-11-12 14:00:00,145.64,145.81,145.51,145.6,5727.0,134.9806,135.1381,134.8601,134.9435,5727.0
2020-11-12 14:05:00,145.61,145.61,145.28,145.35,5077.0,134.9528,134.9528,134.6469,134.7118,5077.0
2020-11-12 14:10:00,145.37,145.47,145.24,145.25,5506.0,134.7303,134.823,134.6098,134.6191,5506.0
2020-11-12 14:15:00,145.22,145.28,145.11,145.12,5920.0,134.5913,134.6469,134.4894,134.4986,5920.0
2020-11-12 14:20:00,145.17,145.5,145.13,145.43,9180.0,134.545,134.8508,134.5079,134.7859,9180.0
2020-11-12 14:25:00,145.42,145.72,145.35,145.53,27846.0,134.7767,135.0547,134.7118,134.8786,27846.0
2020-11-12 14:30:00,145.52,145.96,145.46,145.8,7284.0,134.8693,135.2771,134.8137,135.1289,7284.0
2020-11-12 14:35:00,145.75,145.75,145.43,145.53,10405.0,135.0825,135.0825,134.7859,134.8786,10405.0
2020-11-12 14:40:00,145.56,145.56,145.33,145.35,11569.0,134.9064,134.9064,134.6933,134.7118,11569.0
2020-11-12 14:45:00,145.31,145.41,145.16,145.21,11911.0,134.6747,134.7674,134.5357,134.582,11911.0
2020-11-12 14:50:00,145.24,145.29,145.06,145.08,7324.0,134.6098,134.6562,134.443,134.4616,7324.0
2020-11-12 14:55:00,145.04,145.33,145.04,145.28,7405.0,134.4245,134.6933,134.4245,134.6469,7405.0
2020-11-12 15:00:00,145.3,145.46,145.15,145.16,8970.0,134.6655,134.8137,134.5264,134.5357,8970.0
2020-11-12 15:05:00,145.15,145.22,144.98,145.2,7377.0,134.5264,134.5913,134.3689,134.5728,7377.0
2020-11-12 15:10:00,145.2,145.2,144.97,145.11,29982.0,134.5728,134.5728,134.3596,134.4894,29982.0
2020-11-12 15:15:00,145.11,145.67,145.09,145.63,12777.0,134.4894,135.0084,134.4708,134.9713,12777.0
2020-11-12 15:20:00,145.63,145.74,145.56,145.72,10668.0,134.9713,135.0732,134.9064,135.0547,10668.0
2020-11-12 15:25:00,145.69,145.71,145.32,145.38,18484.0,135.0269,135.0454,134.684,134.7396,18484.0
2020-11-12 15:30:00,145.38,145.41,145.12,145.17,16340.0,134.7396,134.7674,134.4986,134.545,16340.0
2020-11-12 15:35:00,145.12,145.46,145.09,145.43,16844.0,134.4986,134.8137,134.4708,134.7859,16844.0
2020-11-12 15:40:00,145.46,145.58,145.3,145.45,11011.0,134.8137,134.925,134.6655,134.8045,11011.0
2020-11-12 15:45:00,145.46,145.74,145.26,145.74,41163.0,134.8137,135.0732,134.6284,135.0732,41163.0
2020-11-12 15:50:00,145.76,146.05,145.74,145.92,37867.0,135.0918,135.3606,135.0732,135.2401,37867.0
2020-11-12 15:55:00,145.95,146.27,145.79,146.09,86845.0,135.2679,135.5645,135.1196,135.3976,86845.0
2020-11-13 09:30:00,148.39,148.48,146.73,147.84,31115.0,137.5293,137.6127,135.9908,137.0195,31115.0
2020-11-13 09:35:00,148.01,148.62,147.89,148.57,7364.0,137.1771,137.7425,137.0659,137.6961,7364.0
2020-11-13 09:40:00,148.63,148.87,148.22,148.41,9033.0,137.7517,137.9742,137.3717,137.5478,9033.0
2020-11-13 09:45:00,148.36,149.02,148.36,148.73,15999.0,137.5015,138.1132,137.5015,137.8444,15999.0
2020-11-13 09:50:00,148.82,148.94,148.2,148.28,11105.0,137.9278,138.039,137.3532,137.4273,11105.0
2020-11-13 09:55:00,148.28,148.44,147.88,148.36,8872.0,137.4273,137.5756,137.0566,137.5015,8872.0
2020-11-13 10:00:00,148.36,148.51,148.11,148.24,12689.0,137.5015,137.6405,137.2698,137.3903,12689.0
2020-11-13 10:05:00,148.16,148.33,148.15,148.3,8696.0,137.3161,137.4737,137.3069,137.4459,8696.0
2020-11-13 10:10:00,148.32,148.7,148.22,148.36,14505.0,137.4644,137.8166,137.3717,137.5015,14505.0
2020-11-13 10:15:00,148.42,148.42,148.04,148.07,8630.0,137.5571,137.5571,137.2049,137.2327,8630.0
2020-11-13 10:20:00,148.11,148.23,147.93,148.09,7935.0,137.2698,137.381,137.103,137.2512,7935.0
2020-11-13 10:25:00,148.1,148.22,147.96,148.14,12264.0,137.2605,137.3717,137.1308,137.2976,12264.0
2020-11-13 10:30:00,148.1,148.43,147.91,148.31,12813.0,137.2605,137.5664,137.0844,137.4551,12813.0
2020-11-13 10:35:00,148.34,148.35,147.77,147.88,8520.0,137.483,137.4922,136.9547,137.0566,8520.0
2020-11-13 10:40:00,147.84,148.02,147.67,147.77,7272.0,137.0195,137.1864,136.862,136.9547,7272.0
2020-11-13 10:45:00,147.66,147.68,147.31,147.43,13048.0,136.8527,136.8713,136.5283,136.6396,13048.0
2020-11-13 10:50:00,147.36,147.62,147.36,147.56,13712.0,136.5747,136.8156,136.5747,136.76,13712.0
2020-11-13 10:55:00,147.53,147.57,147.38,147.47,10843.0,136.7322,136.7693,136.5932,136.6766,10843.0
2020-11-13 11:00:00,147.44,147.67,147.44,147.6,13262.0,136.6488,136.862,136.6488,136.7971,13262.0
2020-11-13 11:05:00,147.6,147.68,147.45,147.61,7770.0,136.7971,136.8713,136.6581,136.8064,7770.0
2020-11-13 11:10:00,147.64,147.74,147.48,147.74,9496.0,136.8342,136.9269,136.6859,136.9269,9496.0
2020-11-13 11:15:00,147.76,147.87,147.56,147.61,15044.0,136.9454,137.0474,136.76,136.8064,15044.0
2020-11-13 11:20:00,147.59,147.69,147.49,147.61,12721.0,136.7878,136.8805,136.6952,136.8064,12721.0
2020-11-13 11:25:00,147.58,147.88,147.34,147.84,24812.0,136.7786,137.0566,136.5561,137.0195,24812.0
2020-11-13 11:30:00,147.88,148.33,147.86,148.33,13510.0,137.0566,137.4737,137.0381,137.4737,13510.0
2020-11-13 11:35:00,148.29,148.58,148.27,148.5,9855.0,137.4366,137.7054,137.4181,137.6312,9855.0
2020-11-13 11:40:00,148.5,148.7,148.5,148.65,4900.0,137.6312,137.8166,137.6312,137.7703,4900.0
2020-11-13 11:45:00,148.73,148.78,148.59,148.63,4238.0,137.8444,137.8907,137.7147,137.7517,4238.0
2020-11-13 11:50:00,148.66,148.72,148.55,148.68,6145.0,137.7795,137.8351,137.6776,137.7981,6145.0
2020-11-13 11:55:00,148.8,148.97,148.68,148.82,11142.0,137.9093,138.0668,137.7981,137.9278,11142.0
2020-11-13 12:00:00,148.8,149.12,148.8,149.03,10132.0,137.9093,138.2059,137.9093,138.1225,10132.0
2020-11-13 12:05:00,149.03,149.09,148.86,148.87,7840.0,138.1225,138.1781,137.9649,137.9742,7840.0
2020-11-13 12:10:00,148.87,148.96,148.7,148.85,7666.0,137.9742,138.0576,137.8166,137.9556,7666.0
2020-11-13 12:15:00,148.85,148.85,148.48,148.48,12449.0,137.9556,137.9556,137.6127,137.6127,12449.0
2020-11-13 12:20:00,148.51,148.57,148.18,148.18,22806.0,137.6405,137.6961,137.3347,137.3347,22806.0
2020-11-13 12:25:00,148.18,148.23,148.05,148.21,9484.0,137.3347,137.381,137.2142,137.3625,9484.0
2020-11-13 12:30:00,148.19,148.23,148.1,148.18,8309.0,137.3439,137.381,137.2605,137.3347,8309.0
2020-11-13 12:35:00,148.18,148.42,148.17,148.42,8386.0,137.3347,137.5571,137.3254,137.5571,8386.0
2020-11-13 12:40:00,148.39,148.4,148.13,148.19,11167.0,137.5293,137.5386,137.2883,137.3439,11167.0
2020-11-13 12:45:00,148.15,148.2,147.92,147.96,7539.0,137.3069,137.3532,137.0937,137.1308,7539.0
2020-11-13 12:50:00,147.98,148.19,147.98,148.12,4906.0,137.1493,137.3439,137.1493,137.2791,4906.0
2020-11-13 12:55:00,148.11,148.22,148.06,148.07,8781.0,137.2698,137.3717,137.2234,137.2327,8781.0
2020-11-13 13:00:00,148.1,148.14,147.93,148.11,6420.0,137.2605,137.2976,137.103,137.2698,6420.0
2020-11-13 13:05:00,148.13,148.27,148.09,148.26,6447.0,137.2883,137.4181,137.2512,137.4088,6447.0
2020-11-13 13:10:00,148.24,148.26,147.96,147.97,7306.0,137.3903,137.4088,137.1308,137.14,7306.0
2020-11-13 13:15:00,148.01,148.12,148.0,148.12,9856.0,137.1771,137.2791,137.1678,137.2791,9856.0
2020-11-13 13:20:00,148.13,148.2,148.04,148.2,6756.0,137.2883,137.3532,137.2049,137.3532,6756.0
2020-11-13 13:25:00,148.21,148.4,148.18,148.26,10913.0,137.3625,137.5386,137.3347,137.4088,10913.0
2020-11-13 13:30:00,148.31,148.31,147.97,148.04,5859.0,137.4551,137.4551,137.14,137.2049,5859.0
2020-11-13 13:35:00,148.11,148.44,148.09,148.43,8590.0,137.2698,137.5756,137.2512,137.5664,8590.0
2020-11-13 13:40:00,148.4,148.45,148.26,148.42,9197.0,137.5386,137.5849,137.4088,137.5571,9197.0
2020-11-13 13:45:00,148.47,148.69,148.42,148.69,16307.0,137.6034,137.8073,137.5571,137.8073,16307.0
2020-11-13 13:50:00,148.68,148.69,148.55,148.55,4055.0,137.7981,137.8073,137.6776,137.6776,4055.0
2020-11-13 13:55:00,148.55,148.57,148.47,148.55,6537.0,137.6776,137.6961,137.6034,137.6776,6537.0
2020-11-13 14:00:00,148.5,148.61,148.4,148.48,10965.0,137.6312,137.7332,137.5386,137.6127,10965.0
2020-11-13 14:05:00,148.48,148.54,148.38,148.5,5587.0,137.6127,137.6683,137.52,137.6312,5587.0
2020-11-13 14:10:00,148.52,148.57,148.34,148.34,8167.0,137.6498,137.6961,137.483,137.483,8167.0
2020-11-13 14:15:00,148.28,148.61,148.23,148.59,10659.0,137.4273,137.7332,137.381,137.7147,10659.0
2020-11-13 14:20:00,148.58,148.87,148.58,148.8,9299.0,137.7054,137.9742,137.7054,137.9093,9299.0
2020-11-13 14:25:00,148.78,148.82,148.56,148.72,6038.0,137.8907,137.9278,137.6869,137.8351,6038.0
2020-11-13 14:30:00,148.79,148.85,148.52,148.64,7232.0,137.9,137.9556,137.6498,137.761,7232.0
2020-11-13 14:35:00,148.66,148.76,148.6,148.71,8017.0,137.7795,137.8722,137.7239,137.8259,8017.0
2020-11-13 14:40:00,148.6,148.72,148.6,148.69,5909.0,137.7239,137.8351,137.7239,137.8073,5909.0
2020-11-13 14:45:00,148.73,148.73,148.37,148.37,10223.0,137.8444,137.8444,137.5108,137.5108,10223.0
2020-11-13 14:50:00,148.36,148.65,148.3,148.65,7743.0,137.5015,137.7703,137.4459,137.7703,7743.0
2020-11-13 14:55:00,148.61,148.88,148.61,148.62,7707.0,137.7332,137.9834,137.7332,137.7425,7707.0
2020-11-13 15:00:00,148.67,148.88,148.55,148.6,4214.0,137.7888,137.9834,137.6776,137.7239,4214.0
2020-11-13 15:05:00,148.64,148.78,148.58,148.58,8653.0,137.761,137.8907,137.7054,137.7054,8653.0
2020-11-13 15:10:00,148.56,148.58,148.41,148.44,11952.0,137.6869,137.7054,137.5478,137.5756,11952.0
2020-11-13 15:15:00,148.49,148.53,148.25,148.27,6782.0,137.622,137.659,137.3995,137.4181,6782.0
2020-11-13 15:20:00,148.34,148.34,148.22,148.25,6448.0,137.483,137.483,137.3717,137.3995,6448.0
2020-11-13 15:25:00,148.28,148.46,148.24,148.41,7097.0,137.4273,137.5942,137.3903,137.5478,7097.0
2020-11-13 15:30:00,148.46,148.87,148.35,148.86,11996.0,137.5942,137.9742,137.4922,137.9649,11996.0
2020-11-13 15:35:00,148.81,149.0,148.81,148.91,10769.0,137.9186,138.0946,137.9186,138.0112,10769.0
2020-11-13 15:40:00,148.89,149.24,148.89,149.19,23445.0,137.9927,138.3171,137.9927,138.2707,23445.0
2020-11-13 15:45:00,149.22,149.29,149.08,149.18,26820.0,138.2985,138.3634,138.1688,138.2615,26820.0
2020-11-13 15:50:00,149.22,149.31,148.97,148.97,42617.0,138.2985,138.382,138.0668,138.0668,42617.0
2020-11-13 15:55:00,149.01,149.33,148.83,149.1,78843.0,138.1039,138.4005,137.9371,138.1873,78843.0
2020-11-16 09:30:00,152.38,153.27,151.42,152.16,48928.0,141.2273,142.0521,140.3375,141.0234,48928.0
2020-11-16 09:35:00,152.26,153.02,151.94,151.94,23385.0,141.116,141.8204,140.8195,140.8195,23385.0
2020-11-16 09:40:00,151.92,152.38,151.36,152.01,19222.0,140.8009,141.2273,140.2819,140.8843,19222.0
2020-11-16 09:45:00,152.04,152.33,151.83,151.84,19547.0,140.9121,141.1809,140.7175,140.7268,19547.0
2020-11-16 09:50:00,151.84,152.1,151.52,151.53,13238.0,140.7268,140.9678,140.4302,140.4395,13238.0
2020-11-16 09:55:00,151.46,151.93,151.35,151.89,14554.0,140.3746,140.8102,140.2726,140.7731,14554.0
2020-11-16 10:00:00,151.8,151.98,151.31,151.47,17076.0,140.6897,140.8565,140.2356,140.3839,17076.0
2020-11-16 10:05:00,151.48,151.56,151.04,151.3,6581.0,140.3931,140.4673,139.9853,140.2263,6581.0
2020-11-16 10:10:00,151.25,151.79,151.25,151.54,6945.0,140.18,140.6804,140.18,140.4487,6945.0
2020-11-16 10:15:00,151.56,151.93,151.45,151.71,7238.0,140.4673,140.8102,140.3653,140.6063,7238.0
2020-11-16 10:20:00,151.75,151.94,151.55,151.83,6873.0,140.6434,140.8195,140.458,140.7175,6873.0
2020-11-16 10:25:00,151.93,152.37,151.58,152.17,7945.0,140.8102,141.218,140.4858,141.0326,7945.0
2020-11-16 10:30:00,152.24,152.37,151.94,152.29,8441.0,141.0975,141.218,140.8195,141.1439,8441.0
2020-11-16 10:35:00,152.22,152.49,152.04,152.39,8528.0,141.079,141.3292,140.9121,141.2365,8528.0
2020-11-16 10:40:00,152.42,152.7,152.39,152.57,5224.0,141.2643,141.5238,141.2365,141.4034,5224.0
2020-11-16 10:45:00,152.58,152.88,152.41,152.59,9808.0,141.4126,141.6907,141.2551,141.4219,9808.0
2020-11-16 10:50:00,152.58,152.58,152.0,152.24,5490.0,141.4126,141.4126,140.8751,141.0975,5490.0
2020-11-16 10:55:00,152.17,152.38,152.08,152.22,11822.0,141.0326,141.2273,140.9492,141.079,11822.0
2020-11-16 11:00:00,152.28,152.32,151.47,152.04,38988.0,141.1346,141.1717,140.3839,140.9121,38988.0
2020-11-16 11:05:00,151.97,152.18,151.46,151.53,5295.0,140.8473,141.0419,140.3746,140.4395,5295.0
2020-11-16 11:10:00,151.4,151.62,151.27,151.6,5385.0,140.319,140.5229,140.1985,140.5044,5385.0
2020-11-16 11:15:00,151.74,152.13,151.74,152.03,4530.0,140.6341,140.9956,140.6341,140.9029,4530.0
2020-11-16 11:20:00,152.04,152.09,151.84,151.84,3591.0,140.9121,140.9585,140.7268,140.7268,3591.0
2020-11-16 11:25:00,151.84,152.31,151.84,152.24,7389.0,140.7268,141.1624,140.7268,141.0975,7389.0
2020-11-16 11:30:00,152.2,152.42,152.06,152.25,5550.0,141.0604,141.2643,140.9307,141.1068,5550.0
2020-11-16 11:35:00,152.18,152.18,151.96,151.99,3773.0,141.0419,141.0419,140.838,140.8658,3773.0
2020-11-16 11:40:00,152.04,152.17,152.01,152.17,5205.0,140.9121,141.0326,140.8843,141.0326,5205.0
2020-11-16 11:45:00,152.1,152.17,151.93,151.94,3244.0,140.9678,141.0326,140.8102,140.8195,3244.0
2020-11-16 11:50:00,152.0,152.13,151.69,151.7,5018.0,140.8751,140.9956,140.5878,140.597,5018.0
2020-11-16 11:55:00,151.73,151.98,151.7,151.75,8169.0,140.6248,140.8565,140.597,140.6434,8169.0
2020-11-16 12:00:00,151.73,151.85,151.56,151.56,8767.0,140.6248,140.7361,140.4673,140.4673,8767.0
2020-11-16 12:05:00,151.65,151.89,151.64,151.75,4956.0,140.5507,140.7731,140.5414,140.6434,4956.0
2020-11-16 12:10:00,151.68,151.79,151.37,151.44,4436.0,140.5785,140.6804,140.2912,140.3561,4436.0
2020-11-16 12:15:00,151.44,151.49,151.33,151.46,10048.0,140.3561,140.4024,140.2541,140.3746,10048.0
2020-11-16 12:20:00,151.49,151.56,151.24,151.27,4019.0,140.4024,140.4673,140.1707,140.1985,4019.0
2020-11-16 12:25:00,151.25,151.29,151.08,151.14,8390.0,140.18,140.217,140.0224,140.078,8390.0
2020-11-16 12:30:00,151.11,151.36,151.11,151.36,3725.0,140.0502,140.2819,140.0502,140.2819,3725.0
2020-11-16 12:35:00,151.41,151.6,151.41,151.41,3198.0,140.3283,140.5044,140.3283,140.3283,3198.0
2020-11-16 12:40:00,151.49,151.52,151.3,151.52,3848.0,140.4024,140.4302,140.2263,140.4302,3848.0
2020-11-16 12:45:00,151.63,151.63,151.28,151.46,8417.0,140.5322,140.5322,140.2078,140.3746,8417.0
2020-11-16 12:50:00,151.47,151.5,151.05,151.13,4088.0,140.3839,140.4117,139.9946,140.0688,4088.0
2020-11-16 12:55:00,151.16,151.35,150.97,151.21,12785.0,140.0966,140.2726,139.9205,140.1429,12785.0
2020-11-16 13:00:00,151.14,151.2,151.01,151.07,10897.0,140.078,140.1336,139.9575,140.0131,10897.0
2020-11-16 13:05:00,150.99,151.01,150.34,150.48,18260.0,139.939,139.9575,139.3366,139.4663,18260.0
2020-11-16 13:10:00,150.53,150.62,150.45,150.45,3505.0,139.5127,139.5961,139.4385,139.4385,3505.0
2020-11-16 13:15:00,150.41,150.62,150.36,150.45,4847.0,139.4014,139.5961,139.3551,139.4385,4847.0
2020-11-16 13:20:00,150.48,150.48,150.12,150.29,8158.0,139.4663,139.4663,139.1327,139.2902,8158.0
2020-11-16 13:25:00,150.28,150.29,149.98,149.98,4352.0,139.281,139.2902,139.0029,139.0029,4352.0
2020-11-16 13:30:00,149.96,150.55,149.95,150.51,6811.0,138.9844,139.5312,138.9751,139.4941,6811.0
2020-11-16 13:35:00,150.56,150.59,150.31,150.43,4565.0,139.5405,139.5683,139.3088,139.42,4565.0
2020-11-16 13:40:00,150.34,150.34,149.99,150.13,11181.0,139.3366,139.3366,139.0122,139.1419,11181.0
2020-11-16 13:45:00,150.11,150.27,150.11,150.17,3942.0,139.1234,139.2717,139.1234,139.179,3942.0
2020-11-16 13:50:00,150.22,150.39,150.14,150.39,6581.0,139.2254,139.3829,139.1512,139.3829,6581.0
2020-11-16 13:55:00,150.39,150.55,150.28,150.28,5506.0,139.3829,139.5312,139.281,139.281,5506.0
2020-11-16 14:00:00,150.26,150.28,150.11,150.15,5042.0,139.2624,139.281,139.1234,139.1605,5042.0
2020-11-16 14:05:00,150.23,150.38,149.93,150.37,4621.0,139.2346,139.3736,138.9566,139.3644,4621.0
2020-11-16 14:10:00,150.33,150.45,150.24,150.37,4027.0,139.3273,139.4385,139.2439,139.3644,4027.0
2020-11-16 14:15:00,150.29,150.3,150.13,150.18,4846.0,139.2902,139.2995,139.1419,139.1883,4846.0
2020-11-16 14:20:00,150.22,150.38,150.13,150.32,5094.0,139.2254,139.3736,139.1419,139.318,5094.0
2020-11-16 14:25:00,150.32,150.57,150.18,150.49,5444.0,139.318,139.5497,139.1883,139.4756,5444.0
2020-11-16 14:30:00,150.5,150.66,150.1,150.17,7510.0,139.4849,139.6332,139.1141,139.179,7510.0
2020-11-16 14:35:00,150.15,150.24,150.0,150.24,7461.0,139.1605,139.2439,139.0215,139.2439,7461.0
2020-11-16 14:40:00,150.21,150.45,150.2,150.4,4616.0,139.2161,139.4385,139.2068,139.3922,4616.0
2020-11-16 14:45:00,150.47,150.76,150.34,150.68,10355.0,139.4571,139.7258,139.3366,139.6517,10355.0
2020-11-16 14:50:00,150.68,150.86,150.64,150.75,5953.0,139.6517,139.8185,139.6146,139.7166,5953.0
2020-11-16 14:55:00,150.71,150.89,150.68,150.86,4014.0,139.6795,139.8463,139.6517,139.8185,4014.0
2020-11-16 15:00:00,150.89,150.93,150.52,150.64,5371.0,139.8463,139.8834,139.5034,139.6146,5371.0
2020-11-16 15:05:00,150.5,150.56,150.19,150.36,9150.0,139.4849,139.5405,139.1975,139.3551,9150.0
2020-11-16 15:10:00,150.37,150.66,150.3,150.3,7578.0,139.3644,139.6332,139.2995,139.2995,7578.0
2020-11-16 15:15:00,150.35,150.51,150.33,150.44,7579.0,139.3458,139.4941,139.3273,139.4293,7579.0
2020-11-16 15:20:00,150.43,150.67,150.41,150.65,8339.0,139.42,139.6424,139.4014,139.6239,8339.0
2020-11-16 15:25:00,150.66,150.68,150.28,150.39,6969.0,139.6332,139.6517,139.281,139.3829,6969.0
2020-11-16 15:30:00,150.43,150.78,150.43,150.72,14991.0,139.42,139.7444,139.42,139.6888,14991.0
2020-11-16 15:35:00,150.73,150.89,150.65,150.82,9220.0,139.698,139.8463,139.6239,139.7814,9220.0
2020-11-16 15:40:00,150.84,151.02,150.76,151.0,11379.0,139.8,139.9668,139.7258,139.9483,11379.0
2020-11-16 15:45:00,151.0,151.15,150.97,151.14,15671.0,139.9483,140.0873,139.9205,140.078,15671.0
2020-11-16 15:50:00,151.14,151.27,150.89,151.21,25974.0,140.078,140.1985,139.8463,140.1429,25974.0
2020-11-16 15:55:00,151.19,151.55,150.47,151.55,141194.0,140.1244,140.458,139.4571,140.458,141194.0
2020-11-17 09:30:00,150.67,150.67,149.8,149.97,45361.0,139.6424,139.6424,138.8361,138.9937,45361.0
2020-11-17 09:35:00,150.06,150.21,149.32,149.89,13726.0,139.0771,139.2161,138.3912,138.9195,13726.0
2020-11-17 09:40:00,149.73,150.06,149.4,149.72,11820.0,138.7712,139.0771,138.4654,138.7619,11820.0
2020-11-17 09:45:00,149.62,149.89,149.41,149.64,11439.0,138.6693,138.9195,138.4746,138.6878,11439.0
2020-11-17 09:50:00,149.59,149.63,148.68,148.77,9895.0,138.6415,138.6785,137.7981,137.8815,9895.0
2020-11-17 09:55:00,148.87,148.93,148.24,148.24,11451.0,137.9742,138.0298,137.3903,137.3903,11451.0
2020-11-17 10:00:00,148.33,149.13,148.22,149.02,13026.0,137.4737,138.2151,137.3717,138.1132,13026.0
2020-11-17 10:05:00,149.07,149.14,148.55,148.87,16384.0,138.1595,138.2244,137.6776,137.9742,16384.0
2020-11-17 10:10:00,148.89,149.25,148.86,149.03,13302.0,137.9927,138.3263,137.9649,138.1225,13302.0
2020-11-17 10:15:00,149.06,149.13,148.74,148.95,12170.0,138.1503,138.2151,137.8537,138.0483,12170.0
2020-11-17 10:20:00,149.02,149.13,148.72,148.93,9049.0,138.1132,138.2151,137.8351,138.0298,9049.0
2020-11-17 10:25:00,148.87,149.1,148.79,148.99,9769.0,137.9742,138.1873,137.9,138.0854,9769.0
2020-11-17 10:30:00,148.99,149.23,148.8,149.18,16954.0,138.0854,138.3078,137.9093,138.2615,16954.0
2020-11-17 10:35:00,149.19,149.19,148.75,148.84,10262.0,138.2707,138.2707,137.8629,137.9464,10262.0
2020-11-17 10:40:00,148.84,148.99,148.6,148.81,11131.0,137.9464,138.0854,137.7239,137.9186,11131.0
2020-11-17 10:45:00,148.85,149.28,148.85,149.16,7749.0,137.9556,138.3542,137.9556,138.2429,7749.0
2020-11-17 10:50:00,149.17,149.45,149.16,149.34,5629.0,138.2522,138.5117,138.2429,138.4098,5629.0
2020-11-17 10:55:00,149.34,149.67,149.3,149.53,10048.0,138.4098,138.7156,138.3727,138.5859,10048.0
2020-11-17 11:00:00,149.51,149.59,149.39,149.44,6571.0,138.5673,138.6415,138.4561,138.5024,6571.0
2020-11-17 11:05:00,149.5,149.71,149.44,149.69,7679.0,138.5581,138.7527,138.5024,138.7341,7679.0
2020-11-17 11:10:00,149.64,149.83,149.51,149.8,16231.0,138.6878,138.8639,138.5673,138.8361,16231.0
2020-11-17 11:15:00,149.84,149.91,149.74,149.78,8076.0,138.8732,138.938,138.7805,138.8176,8076.0
2020-11-17 11:20:00,149.86,150.14,149.83,150.08,6635.0,138.8917,139.1512,138.8639,139.0956,6635.0
2020-11-17 11:25:00,150.06,150.07,149.74,149.92,15494.0,139.0771,139.0863,138.7805,138.9473,15494.0
2020-11-17 11:30:00,149.87,150.33,149.87,150.08,4590.0,138.901,139.3273,138.901,139.0956,4590.0
2020-11-17 11:35:00,150.12,150.43,150.09,150.22,5077.0,139.1327,139.42,139.1049,139.2254,5077.0
2020-11-17 11:40:00,150.16,150.19,149.8,150.0,15953.0,139.1697,139.1975,138.8361,139.0215,15953.0
2020-11-17 11:45:00,150.0,150.29,149.95,150.26,5453.0,139.0215,139.2902,138.9751,139.2624,5453.0
2020-11-17 11:50:00,150.23,150.24,150.0,150.13,9169.0,139.2346,139.2439,139.0215,139.1419,9169.0
2020-11-17 11:55:00,150.07,150.19,150.0,150.0,5830.0,139.0863,139.1975,139.0215,139.0215,5830.0
2020-11-17 12:00:00,149.97,150.25,149.97,150.08,5701.0,138.9937,139.2532,138.9937,139.0956,5701.0
2020-11-17 12:05:00,150.09,150.12,149.94,149.94,3483.0,139.1049,139.1327,138.9658,138.9658,3483.0
2020-11-17 12:10:00,150.02,150.6,150.01,150.6,6829.0,139.04,139.5775,139.0307,139.5775,6829.0
2020-11-17 12:15:00,150.59,150.64,150.34,150.54,4253.0,139.5683,139.6146,139.3366,139.5219,4253.0
2020-11-17 12:20:00,150.44,150.56,150.38,150.56,4791.0,139.4293,139.5405,139.3736,139.5405,4791.0
2020-11-17 12:25:00,150.56,150.6,150.32,150.45,5148.0,139.5405,139.5775,139.318,139.4385,5148.0
2020-11-17 12:30:00,150.51,150.58,150.25,150.31,4109.0,139.4941,139.559,139.2532,139.3088,4109.0
2020-11-17 12:35:00,150.32,150.63,150.22,150.59,7551.0,139.318,139.6053,139.2254,139.5683,7551.0
2020-11-17 12:40:00,150.59,150.59,150.36,150.41,2871.0,139.5683,139.5683,139.3551,139.4014,2871.0
2020-11-17 12:45:00,150.35,150.48,150.18,150.4,4057.0,139.3458,139.4663,139.1883,139.3922,4057.0
2020-11-17 12:50:00,150.51,150.51,150.29,150.31,3338.0,139.4941,139.4941,139.2902,139.3088,3338.0
2020-11-17 12:55:00,150.35,150.36,150.02,150.11,7604.0,139.3458,139.3551,139.04,139.1234,7604.0
2020-11-17 13:00:00,150.09,150.27,150.09,150.23,4594.0,139.1049,139.2717,139.1049,139.2346,4594.0
2020-11-17 13:05:00,150.23,150.27,150.1,150.17,5137.0,139.2346,139.2717,139.1141,139.179,5137.0
2020-11-17 13:10:00,150.15,150.2,149.98,149.99,3963.0,139.1605,139.2068,139.0029,139.0122,3963.0
2020-11-17 13:15:00,150.04,150.19,150.02,150.14,2842.0,139.0585,139.1975,139.04,139.1512,2842.0
2020-11-17 13:20:00,150.13,150.26,149.95,150.14,4979.0,139.1419,139.2624,138.9751,139.1512,4979.0
2020-11-17 13:25:00,150.19,150.28,150.05,150.28,4287.0,139.1975,139.281,139.0678,139.281,4287.0
2020-11-17 13:30:00,150.22,150.22,149.96,150.02,5998.0,139.2254,139.2254,138.9844,139.04,5998.0
2020-11-17 13:35:00,150.09,150.49,150.09,150.49,34091.0,139.1049,139.4756,139.1049,139.4756,34091.0
2020-11-17 13:40:00,150.5,150.54,150.25,150.28,8016.0,139.4849,139.5219,139.2532,139.281,8016.0
2020-11-17 13:45:00,150.25,150.36,150.16,150.23,12278.0,139.2532,139.3551,139.1697,139.2346,12278.0
2020-11-17 13:50:00,150.22,150.25,149.89,149.99,4794.0,139.2254,139.2532,138.9195,139.0122,4794.0
2020-11-17 13:55:00,150.02,150.23,149.96,150.22,8741.0,139.04,139.2346,138.9844,139.2254,8741.0
2020-11-17 14:00:00,150.22,150.61,150.21,150.43,5773.0,139.2254,139.5868,139.2161,139.42,5773.0
2020-11-17 14:05:00,150.45,150.58,150.43,150.48,4695.0,139.4385,139.559,139.42,139.4663,4695.0
2020-11-17 14:10:00,150.5,150.77,150.39,150.77,5813.0,139.4849,139.7351,139.3829,139.7351,5813.0
2020-11-17 14:15:00,150.74,150.9,150.69,150.86,4965.0,139.7073,139.8556,139.661,139.8185,4965.0
2020-11-17 14:20:00,150.86,150.94,150.55,150.55,3884.0,139.8185,139.8927,139.5312,139.5312,3884.0
2020-11-17 14:25:00,150.59,150.6,150.47,150.56,2551.0,139.5683,139.5775,139.4571,139.5405,2551.0
2020-11-17 14:30:00,150.5,150.6,150.3,150.38,6135.0,139.4849,139.5775,139.2995,139.3736,6135.0
2020-11-17 14:35:00,150.43,150.49,150.36,150.46,5599.0,139.42,139.4756,139.3551,139.4478,5599.0
2020-11-17 14:40:00,150.46,150.66,150.4,150.65,11773.0,139.4478,139.6332,139.3922,139.6239,11773.0
2020-11-17 14:45:00,150.65,150.81,150.6,150.81,5885.0,139.6239,139.7722,139.5775,139.7722,5885.0
2020-11-17 14:50:00,150.74,150.78,150.47,150.58,4523.0,139.7073,139.7444,139.4571,139.559,4523.0
2020-11-17 14:55:00,150.52,150.68,150.51,150.55,2852.0,139.5034,139.6517,139.4941,139.5312,2852.0
2020-11-17 15:00:00,150.53,150.67,150.47,150.62,4204.0,139.5127,139.6424,139.4571,139.5961,4204.0
2020-11-17 15:05:00,150.59,150.64,150.28,150.28,8766.0,139.5683,139.6146,139.281,139.281,8766.0
2020-11-17 15:10:00,150.31,150.32,150.18,150.27,5779.0,139.3088,139.318,139.1883,139.2717,5779.0
2020-11-17 15:15:00,150.22,150.22,149.92,149.96,10089.0,139.2254,139.2254,138.9473,138.9844,10089.0
2020-11-17 15:20:00,149.97,150.02,149.76,149.81,7595.0,138.9937,139.04,138.799,138.8454,7595.0
2020-11-17 15:25:00,149.82,150.05,149.82,149.96,11601.0,138.8546,139.0678,138.8546,138.9844,11601.0
2020-11-17 15:30:00,150.07,150.14,149.97,150.01,8336.0,139.0863,139.1512,138.9937,139.0307,8336.0
2020-11-17 15:35:00,149.99,150.28,149.97,150.09,11832.0,139.0122,139.281,138.9937,139.1049,11832.0
2020-11-17 15:40:00,150.05,150.12,149.8,149.96,13319.0,139.0678,139.1327,138.8361,138.9844,13319.0
2020-11-17 15:45:00,149.98,150.04,149.76,149.83,17181.0,139.0029,139.0585,138.799,138.8639,17181.0
2020-11-17 15:50:00,149.83,150.24,149.63,150.14,35329.0,138.8639,139.2439,138.6785,139.1512,35329.0
2020-11-17 15:55:00,150.22,150.27,150.0,150.06,68476.0,139.2254,139.2717,139.0215,139.0771,68476.0
2020-11-18 09:30:00,150.11,150.46,149.34,149.78,26399.0,139.1234,139.4478,138.4098,138.8176,26399.0
2020-11-18 09:35:00,149.49,149.8,148.5,148.66,18918.0,138.5488,138.8361,137.6312,137.7795,18918.0
2020-11-18 09:40:00,148.69,149.79,148.47,149.69,28741.0,137.8073,138.8268,137.6034,138.7341,28741.0
2020-11-18 09:45:00,149.7,149.77,149.12,149.37,11069.0,138.7434,138.8083,138.2059,138.4376,11069.0
2020-11-18 09:50:00,149.28,149.81,149.27,149.58,7606.0,138.3542,138.8454,138.3449,138.6322,7606.0
2020-11-18 09:55:00,149.58,149.78,149.47,149.55,14116.0,138.6322,138.8176,138.5302,138.6044,14116.0
2020-11-18 10:00:00,149.62,150.42,149.57,150.34,11983.0,138.6693,139.4107,138.6229,139.3366,11983.0
2020-11-18 10:05:00,150.26,150.4,149.84,150.09,17713.0,139.2624,139.3922,138.8732,139.1049,17713.0
2020-11-18 10:10:00,150.1,150.41,150.04,150.12,8301.0,139.1141,139.4014,139.0585,139.1327,8301.0
2020-11-18 10:15:00,150.11,150.26,149.79,149.8,7437.0,139.1234,139.2624,138.8268,138.8361,7437.0
2020-11-18 10:20:00,149.79,150.35,149.69,150.28,7259.0,138.8268,139.3458,138.7341,139.281,7259.0
2020-11-18 10:25:00,150.31,150.51,150.3,150.35,4720.0,139.3088,139.4941,139.2995,139.3458,4720.0
2020-11-18 10:30:00,150.31,150.85,150.27,150.71,14706.0,139.3088,139.8092,139.2717,139.6795,14706.0
2020-11-18 10:35:00,150.64,150.67,149.74,150.48,28937.0,139.6146,139.6424,138.7805,139.4663,28937.0
2020-11-18 10:40:00,150.4,150.8,150.4,150.72,5844.0,139.3922,139.7629,139.3922,139.6888,5844.0
2020-11-18 10:45:00,150.7,150.8,150.37,150.53,4519.0,139.6702,139.7629,139.3644,139.5127,4519.0
2020-11-18 10:50:00,150.48,150.72,150.41,150.65,4001.0,139.4663,139.6888,139.4014,139.6239,4001.0
2020-11-18 10:55:00,150.69,150.76,150.31,150.38,3600.0,139.661,139.7258,139.3088,139.3736,3600.0
2020-11-18 11:00:00,150.32,150.84,150.32,150.78,5479.0,139.318,139.8,139.318,139.7444,5479.0
2020-11-18 11:05:00,150.71,151.07,150.71,150.92,7892.0,139.6795,140.0131,139.6795,139.8741,7892.0
2020-11-18 11:10:00,150.98,151.17,150.92,150.94,5193.0,139.9297,140.1058,139.8741,139.8927,5193.0
2020-11-18 11:15:00,150.93,151.2,150.92,151.11,5662.0,139.8834,140.1336,139.8741,140.0502,5662.0
2020-11-18 11:20:00,151.15,151.15,150.92,151.14,5247.0,140.0873,140.0873,139.8741,140.078,5247.0
2020-11-18 11:25:00,151.17,151.29,151.05,151.13,7167.0,140.1058,140.217,139.9946,140.0688,7167.0
2020-11-18 11:30:00,151.06,151.22,150.96,151.21,9563.0,140.0039,140.1522,139.9112,140.1429,9563.0
2020-11-18 11:35:00,151.21,151.41,151.17,151.18,6348.0,140.1429,140.3283,140.1058,140.1151,6348.0
2020-11-18 11:40:00,151.3,151.3,151.11,151.18,2905.0,140.2263,140.2263,140.0502,140.1151,2905.0
2020-11-18 11:45:00,151.18,151.2,150.81,150.82,4155.0,140.1151,140.1336,139.7722,139.7814,4155.0
2020-11-18 11:50:00,150.81,150.81,150.56,150.67,4481.0,139.7722,139.7722,139.5405,139.6424,4481.0
2020-11-18 11:55:00,150.58,150.69,150.36,150.39,10126.0,139.559,139.661,139.3551,139.3829,10126.0
2020-11-18 12:00:00,150.38,150.5,150.23,150.48,3528.0,139.3736,139.4849,139.2346,139.4663,3528.0
2020-11-18 12:05:00,150.49,150.49,150.25,150.29,6300.0,139.4756,139.4756,139.2532,139.2902,6300.0
2020-11-18 12:10:00,150.37,150.5,150.25,150.25,4803.0,139.3644,139.4849,139.2532,139.2532,4803.0
2020-11-18 12:15:00,150.32,150.4,150.16,150.37,3770.0,139.318,139.3922,139.1697,139.3644,3770.0
2020-11-18 12:20:00,150.42,150.5,150.16,150.24,2805.0,139.4107,139.4849,139.1697,139.2439,2805.0
2020-11-18 12:25:00,150.15,150.25,150.01,150.25,3314.0,139.1605,139.2532,139.0307,139.2532,3314.0
2020-11-18 12:30:00,150.14,150.23,149.97,150.11,2400.0,139.1512,139.2346,138.9937,139.1234,2400.0
2020-11-18 12:35:00,150.05,150.09,149.78,150.02,8580.0,139.0678,139.1049,138.8176,139.04,8580.0
2020-11-18 12:40:00,149.99,150.27,149.93,150.19,2994.0,139.0122,139.2717,138.9566,139.1975,2994.0
2020-11-18 12:45:00,150.06,150.06,149.96,150.0,1781.0,139.0771,139.0771,138.9844,139.0215,1781.0
2020-11-18 12:50:00,150.0,150.0,149.85,149.91,3324.0,139.0215,139.0215,138.8824,138.938,3324.0
2020-11-18 12:55:00,149.94,149.94,149.77,149.82,4934.0,138.9658,138.9658,138.8083,138.8546,4934.0
2020-11-18 13:00:00,149.73,149.82,149.7,149.82,4754.0,138.7712,138.8546,138.7434,138.8546,4754.0
2020-11-18 13:05:00,149.85,150.1,149.85,149.99,3310.0,138.8824,139.1141,138.8824,139.0122,3310.0
2020-11-18 13:10:00,150.09,150.26,150.04,150.15,2700.0,139.1049,139.2624,139.0585,139.1605,2700.0
2020-11-18 13:15:00,150.06,150.13,149.85,150.06,3089.0,139.0771,139.1419,138.8824,139.0771,3089.0
2020-11-18 13:20:00,150.09,150.15,149.94,150.15,4845.0,139.1049,139.1605,138.9658,139.1605,4845.0
2020-11-18 13:25:00,150.13,150.16,149.8,149.8,3023.0,139.1419,139.1697,138.8361,138.8361,3023.0
2020-11-18 13:30:00,149.8,150.02,149.79,149.87,6488.0,138.8361,139.04,138.8268,138.901,6488.0
2020-11-18 13:35:00,149.91,150.09,149.91,149.94,4171.0,138.938,139.1049,138.938,138.9658,4171.0
2020-11-18 13:40:00,149.93,150.01,149.7,150.01,8674.0,138.9566,139.0307,138.7434,139.0307,8674.0
2020-11-18 13:45:00,149.91,149.95,149.53,149.69,21152.0,138.938,138.9751,138.5859,138.7341,21152.0
2020-11-18 13:50:00,149.71,149.81,149.5,149.5,11396.0,138.7527,138.8454,138.5581,138.5581,11396.0
2020-11-18 13:55:00,149.45,149.6,149.32,149.6,12764.0,138.5117,138.6507,138.3912,138.6507,12764.0
2020-11-18 14:00:00,149.59,149.69,149.45,149.45,6393.0,138.6415,138.7341,138.5117,138.5117,6393.0
2020-11-18 14:05:00,149.47,149.56,149.42,149.49,7916.0,138.5302,138.6137,138.4839,138.5488,7916.0
2020-11-18 14:10:00,149.44,149.56,149.32,149.33,6857.0,138.5024,138.6137,138.3912,138.4005,6857.0
2020-11-18 14:15:00,149.32,149.45,149.23,149.23,10039.0,138.3912,138.5117,138.3078,138.3078,10039.0
2020-11-18 14:20:00,149.25,149.32,149.0,149.06,14796.0,138.3263,138.3912,138.0946,138.1503,14796.0
2020-11-18 14:25:00,149.01,149.17,149.0,149.09,13394.0,138.1039,138.2522,138.0946,138.1781,13394.0
2020-11-18 14:30:00,149.15,149.53,149.06,149.53,11669.0,138.2337,138.5859,138.1503,138.5859,11669.0
2020-11-18 14:35:00,149.46,149.54,149.36,149.5,5233.0,138.521,138.5951,138.4283,138.5581,5233.0
2020-11-18 14:40:00,149.53,149.85,149.43,149.81,7169.0,138.5859,138.8824,138.4932,138.8454,7169.0
2020-11-18 14:45:00,149.81,149.83,149.66,149.79,6855.0,138.8454,138.8639,138.7063,138.8268,6855.0
2020-11-18 14:50:00,149.84,150.01,149.75,149.84,9619.0,138.8732,139.0307,138.7898,138.8732,9619.0
2020-11-18 14:55:00,149.84,150.0,149.73,149.73,7279.0,138.8732,139.0215,138.7712,138.7712,7279.0
2020-11-18 15:00:00,149.74,149.74,149.36,149.42,6882.0,138.7805,138.7805,138.4283,138.4839,6882.0
2020-11-18 15:05:00,149.47,149.89,149.47,149.74,7113.0,138.5302,138.9195,138.5302,138.7805,7113.0
2020-11-18 15:10:00,149.77,150.01,149.73,149.96,9114.0,138.8083,139.0307,138.7712,138.9844,9114.0
2020-11-18 15:15:00,149.96,150.12,149.94,150.05,20353.0,138.9844,139.1327,138.9658,139.0678,20353.0
2020-11-18 15:20:00,150.04,150.1,149.91,150.06,21631.0,139.0585,139.1141,138.938,139.0771,21631.0
2020-11-18 15:25:00,150.06,150.1,149.81,149.9,25947.0,139.0771,139.1141,138.8454,138.9288,25947.0
2020-11-18 15:30:00,149.88,150.03,149.65,150.03,38286.0,138.9102,139.0493,138.6971,139.0493,38286.0
2020-11-18 15:35:00,150.04,150.04,149.52,149.58,15194.0,139.0585,139.0585,138.5766,138.6322,15194.0
2020-11-18 15:40:00,149.61,149.83,149.44,149.65,32324.0,138.66,138.8639,138.5024,138.6971,32324.0
2020-11-18 15:45:00,149.58,149.97,149.5,149.58,26196.0,138.6322,138.9937,138.5581,138.6322,26196.0
2020-11-18 15:50:00,149.62,149.88,149.52,149.56,53015.0,138.6693,138.9102,138.5766,138.6137,53015.0
2020-11-18 15:55:00,149.56,149.72,149.12,149.12,85410.0,138.6137,138.7619,138.2059,138.2059,85410.0
2020-11-19 09:30:00,147.93,148.41,145.93,146.91,52707.0,137.103,137.5478,135.2493,136.1576,52707.0
2020-11-19 09:35:00,146.81,147.66,146.81,147.38,16991.0,136.0649,136.8527,136.0649,136.5932,16991.0
2020-11-19 09:40:00,147.21,147.86,147.05,147.82,22274.0,136.4357,137.0381,136.2874,137.001,22274.0
2020-11-19 09:45:00,147.78,148.12,147.72,147.78,15199.0,136.9639,137.2791,136.9083,136.9639,15199.0
2020-11-19 09:50:00,147.85,148.66,147.78,148.11,13569.0,137.0288,137.7795,136.9639,137.2698,13569.0
2020-11-19 09:55:00,148.15,148.29,147.34,147.34,14594.0,137.3069,137.4366,136.5561,136.5561,14594.0
2020-11-19 10:00:00,147.34,148.08,147.32,147.88,17913.0,136.5561,137.242,136.5376,137.0566,17913.0
2020-11-19 10:05:00,147.94,148.41,147.94,148.24,9901.0,137.1122,137.5478,137.1122,137.3903,9901.0
2020-11-19 10:10:00,148.35,148.48,147.87,148.31,13398.0,137.4922,137.6127,137.0474,137.4551,13398.0
2020-11-19 10:15:00,148.37,148.71,148.37,148.45,20894.0,137.5108,137.8259,137.5108,137.5849,20894.0
2020-11-19 10:20:00,148.45,148.57,148.18,148.25,23900.0,137.5849,137.6961,137.3347,137.3995,23900.0
2020-11-19 10:25:00,148.07,148.1,147.73,147.73,17248.0,137.2327,137.2605,136.9176,136.9176,17248.0
2020-11-19 10:30:00,147.7,148.13,147.7,148.0,15544.0,136.8898,137.2883,136.8898,137.1678,15544.0
2020-11-19 10:35:00,148.0,148.21,147.82,148.09,12916.0,137.1678,137.3625,137.001,137.2512,12916.0
2020-11-19 10:40:00,148.16,148.48,148.13,148.3,7100.0,137.3161,137.6127,137.2883,137.4459,7100.0
2020-11-19 10:45:00,148.3,148.66,148.3,148.61,9392.0,137.4459,137.7795,137.4459,137.7332,9392.0
2020-11-19 10:50:00,148.65,148.77,148.12,148.12,8701.0,137.7703,137.8815,137.2791,137.2791,8701.0
2020-11-19 10:55:00,148.11,148.19,147.48,147.48,7584.0,137.2698,137.3439,136.6859,136.6859,7584.0
2020-11-19 11:00:00,147.53,147.54,147.3,147.3,9714.0,136.7322,136.7415,136.5191,136.5191,9714.0
2020-11-19 11:05:00,147.4,147.57,147.25,147.31,9242.0,136.6118,136.7693,136.4727,136.5283,9242.0
2020-11-19 11:10:00,147.26,147.26,146.94,146.94,8616.0,136.482,136.482,136.1854,136.1854,8616.0
2020-11-19 11:15:00,146.86,147.15,146.84,147.14,14392.0,136.1113,136.38,136.0927,136.3708,14392.0
2020-11-19 11:20:00,147.15,147.41,147.14,147.19,11861.0,136.38,136.621,136.3708,136.4171,11861.0
2020-11-19 11:25:00,147.17,147.18,146.74,146.81,18464.0,136.3986,136.4079,136.0001,136.0649,18464.0
2020-11-19 11:30:00,146.83,146.83,146.37,146.41,13186.0,136.0835,136.0835,135.6571,135.6942,13186.0
2020-11-19 11:35:00,146.47,146.69,146.32,146.59,22474.0,135.7498,135.9537,135.6108,135.861,22474.0
2020-11-19 11:40:00,146.57,146.85,146.57,146.75,10836.0,135.8425,136.102,135.8425,136.0093,10836.0
2020-11-19 11:45:00,146.67,146.68,146.38,146.68,9100.0,135.9352,135.9444,135.6664,135.9444,9100.0
2020-11-19 11:50:00,146.73,146.75,146.53,146.59,7019.0,135.9908,136.0093,135.8054,135.861,7019.0
2020-11-19 11:55:00,146.59,146.71,146.48,146.69,9831.0,135.861,135.9723,135.7591,135.9537,9831.0
2020-11-19 12:00:00,146.71,146.84,146.52,146.62,8290.0,135.9723,136.0927,135.7962,135.8888,8290.0
2020-11-19 12:05:00,146.61,146.69,146.49,146.5,10110.0,135.8796,135.9537,135.7684,135.7776,10110.0
2020-11-19 12:10:00,146.53,146.61,146.46,146.48,5474.0,135.8054,135.8796,135.7405,135.7591,5474.0
2020-11-19 12:15:00,146.53,146.53,146.17,146.26,6833.0,135.8054,135.8054,135.4718,135.5552,6833.0
2020-11-19 12:20:00,146.27,146.47,146.27,146.28,4885.0,135.5645,135.7498,135.5645,135.5737,4885.0
2020-11-19 12:25:00,146.22,146.49,146.22,146.45,5042.0,135.5181,135.7684,135.5181,135.7313,5042.0
2020-11-19 12:30:00,146.41,146.57,146.36,146.5,3787.0,135.6942,135.8425,135.6479,135.7776,3787.0
2020-11-19 12:35:00,146.56,146.86,146.47,146.86,9105.0,135.8332,136.1113,135.7498,136.1113,9105.0
2020-11-19 12:40:00,146.85,146.87,146.43,146.48,6215.0,136.102,136.1205,135.7127,135.7591,6215.0
2020-11-19 12:45:00,146.47,146.58,146.39,146.49,5510.0,135.7498,135.8518,135.6757,135.7684,5510.0
2020-11-19 12:50:00,146.45,146.53,146.31,146.31,6681.0,135.7313,135.8054,135.6015,135.6015,6681.0
2020-11-19 12:55:00,146.26,146.49,146.23,146.35,11878.0,135.5552,135.7684,135.5274,135.6386,11878.0
2020-11-19 13:00:00,146.42,146.71,146.36,146.61,9477.0,135.7035,135.9723,135.6479,135.8796,9477.0
2020-11-19 13:05:00,146.65,146.65,146.3,146.42,6241.0,135.9166,135.9166,135.5923,135.7035,6241.0
2020-11-19 13:10:00,146.45,146.75,146.45,146.71,4578.0,135.7313,136.0093,135.7313,135.9723,4578.0
2020-11-19 13:15:00,146.71,146.71,146.47,146.55,12598.0,135.9723,135.9723,135.7498,135.824,12598.0
2020-11-19 13:20:00,146.59,146.72,146.42,146.66,7662.0,135.861,135.9815,135.7035,135.9259,7662.0
2020-11-19 13:25:00,146.7,146.81,146.48,146.53,8457.0,135.963,136.0649,135.7591,135.8054,8457.0
2020-11-19 13:30:00,146.56,146.64,146.48,146.51,6056.0,135.8332,135.9074,135.7591,135.7869,6056.0
2020-11-19 13:35:00,146.5,146.58,146.44,146.49,7922.0,135.7776,135.8518,135.722,135.7684,7922.0
2020-11-19 13:40:00,146.44,146.44,146.25,146.29,7321.0,135.722,135.722,135.5459,135.583,7321.0
2020-11-19 13:45:00,146.31,146.6,146.29,146.52,7473.0,135.6015,135.8703,135.583,135.7962,7473.0
2020-11-19 13:50:00,146.5,146.61,146.45,146.61,13166.0,135.7776,135.8796,135.7313,135.8796,13166.0
2020-11-19 13:55:00,146.59,146.62,146.3,146.33,5235.0,135.861,135.8888,135.5923,135.6201,5235.0
2020-11-19 14:00:00,146.37,146.38,146.09,146.12,13412.0,135.6571,135.6664,135.3976,135.4254,13412.0
2020-11-19 14:05:00,146.07,146.23,145.93,146.19,12774.0,135.3791,135.5274,135.2493,135.4903,12774.0
2020-11-19 14:10:00,146.16,146.41,146.08,146.34,15973.0,135.4625,135.6942,135.3884,135.6293,15973.0
2020-11-19 14:15:00,146.34,146.38,146.16,146.22,9257.0,135.6293,135.6664,135.4625,135.5181,9257.0
2020-11-19 14:20:00,146.29,146.43,146.28,146.43,7084.0,135.583,135.7127,135.5737,135.7127,7084.0
2020-11-19 14:25:00,146.39,146.43,146.25,146.25,7739.0,135.6757,135.7127,135.5459,135.5459,7739.0
2020-11-19 14:30:00,146.25,146.41,146.23,146.33,13266.0,135.5459,135.6942,135.5274,135.6201,13266.0
2020-11-19 14:35:00,146.31,146.69,146.31,146.59,24730.0,135.6015,135.9537,135.6015,135.861,24730.0
2020-11-19 14:40:00,146.61,146.81,146.56,146.56,60112.0,135.8796,136.0649,135.8332,135.8332,60112.0
2020-11-19 14:45:00,146.57,146.62,146.46,146.52,23964.0,135.8425,135.8888,135.7405,135.7962,23964.0
2020-11-19 14:50:00,146.5,146.58,146.37,146.41,19164.0,135.7776,135.8518,135.6571,135.6942,19164.0
2020-11-19 14:55:00,146.35,146.51,146.28,146.33,11555.0,135.6386,135.7869,135.5737,135.6201,11555.0
2020-11-19 15:00:00,146.31,146.33,146.09,146.17,15544.0,135.6015,135.6201,135.3976,135.4718,15544.0
2020-11-19 15:05:00,146.17,146.2,146.06,146.17,12615.0,135.4718,135.4996,135.3698,135.4718,12615.0
2020-11-19 15:10:00,146.17,146.53,146.14,146.49,13313.0,135.4718,135.8054,135.444,135.7684,13313.0
2020-11-19 15:15:00,146.53,146.54,146.31,146.41,16411.0,135.8054,135.8147,135.6015,135.6942,16411.0
2020-11-19 15:20:00,146.44,146.64,146.39,146.53,14373.0,135.722,135.9074,135.6757,135.8054,14373.0
2020-11-19 15:25:00,146.52,146.56,146.4,146.5,18764.0,135.7962,135.8332,135.6849,135.7776,18764.0
2020-11-19 15:30:00,146.5,147.36,146.5,147.06,89928.0,135.7776,136.5747,135.7776,136.2966,89928.0
2020-11-19 15:35:00,147.03,147.52,147.03,147.3,33702.0,136.2688,136.723,136.2688,136.5191,33702.0
2020-11-19 15:40:00,147.29,147.88,147.02,147.56,45596.0,136.5098,137.0566,136.2596,136.76,45596.0
2020-11-19 15:45:00,147.55,147.66,147.41,147.45,43196.0,136.7508,136.8527,136.621,136.6581,43196.0
2020-11-19 15:50:00,147.46,147.74,147.46,147.64,42545.0,136.6674,136.9269,136.6674,136.8342,42545.0
2020-11-19 15:55:00,147.66,147.67,147.2,147.41,110929.0,136.8527,136.862,136.4264,136.621,110929.0
2020-11-20 09:30:00,147.39,147.94,146.76,147.03,71842.0,136.6025,137.1122,136.0186,136.2688,71842.0
2020-11-20 09:35:00,146.75,147.67,146.58,147.2,11086.0,136.0093,136.862,135.8518,136.4264,11086.0
2020-11-20 09:40:00,147.25,148.34,147.25,148.3,5965.0,136.4727,137.483,136.4727,137.4459,5965.0
2020-11-20 09:45:00,148.34,148.66,148.02,148.16,16566.0,137.483,137.7795,137.1864,137.3161,16566.0
2020-11-20 09:50:00,147.91,147.97,146.97,147.09,10190.0,137.0844,137.14,136.2132,136.3244,10190.0
2020-11-20 09:55:00,147.14,147.14,146.84,147.09,8656.0,136.3708,136.3708,136.0927,136.3244,8656.0
2020-11-20 10:00:00,147.09,147.3,146.9,146.99,17084.0,136.3244,136.5191,136.1483,136.2318,17084.0
2020-11-20 10:05:00,146.93,147.14,146.71,146.79,10079.0,136.1762,136.3708,135.9723,136.0464,10079.0
2020-11-20 10:10:00,146.86,146.97,146.19,146.33,13139.0,136.1113,136.2132,135.4903,135.6201,13139.0
2020-11-20 10:15:00,146.32,146.4,145.88,145.88,17724.0,135.6108,135.6849,135.203,135.203,17724.0
2020-11-20 10:20:00,145.92,146.7,145.92,146.62,8959.0,135.2401,135.963,135.2401,135.8888,8959.0
2020-11-20 10:25:00,146.56,146.56,146.23,146.37,8066.0,135.8332,135.8332,135.5274,135.6571,8066.0
2020-11-20 10:30:00,146.41,146.47,146.04,146.32,7795.0,135.6942,135.7498,135.3513,135.6108,7795.0
2020-11-20 10:35:00,146.3,146.94,146.27,146.87,15237.0,135.5923,136.1854,135.5645,136.1205,15237.0
2020-11-20 10:40:00,146.99,146.99,146.51,146.52,6986.0,136.2318,136.2318,135.7869,135.7962,6986.0
2020-11-20 10:45:00,146.59,146.61,146.21,146.37,8631.0,135.861,135.8796,135.5088,135.6571,8631.0
2020-11-20 10:50:00,146.37,146.68,146.37,146.51,8171.0,135.6571,135.9444,135.6571,135.7869,8171.0
2020-11-20 10:55:00,146.5,146.62,146.3,146.55,10429.0,135.7776,135.8888,135.5923,135.824,10429.0
2020-11-20 11:00:00,146.56,146.66,146.48,146.59,7664.0,135.8332,135.9259,135.7591,135.861,7664.0
2020-11-20 11:05:00,146.55,146.86,146.54,146.7,10629.0,135.824,136.1113,135.8147,135.963,10629.0
2020-11-20 11:10:00,146.65,146.65,146.44,146.6,7597.0,135.9166,135.9166,135.722,135.8703,7597.0
2020-11-20 11:15:00,146.6,146.82,146.5,146.58,8923.0,135.8703,136.0742,135.7776,135.8518,8923.0
2020-11-20 11:20:00,146.59,146.77,146.5,146.68,7051.0,135.861,136.0279,135.7776,135.9444,7051.0
2020-11-20 11:25:00,146.68,146.82,146.45,146.68,9271.0,135.9444,136.0742,135.7313,135.9444,9271.0
2020-11-20 11:30:00,146.63,146.82,146.58,146.63,13587.0,135.8981,136.0742,135.8518,135.8981,13587.0
2020-11-20 11:35:00,146.65,146.9,146.56,146.66,16360.0,135.9166,136.1483,135.8332,135.9259,16360.0
2020-11-20 11:40:00,146.72,146.96,146.69,146.69,9491.0,135.9815,136.204,135.9537,135.9537,9491.0
2020-11-20 11:45:00,146.73,146.73,146.21,146.36,13228.0,135.9908,135.9908,135.5088,135.6479,13228.0
2020-11-20 11:50:00,146.36,146.63,146.27,146.47,7550.0,135.6479,135.8981,135.5645,135.7498,7550.0
2020-11-20 11:55:00,146.55,146.55,146.32,146.37,7295.0,135.824,135.824,135.6108,135.6571,7295.0
2020-11-20 12:00:00,146.34,146.55,146.24,146.53,7429.0,135.6293,135.824,135.5367,135.8054,7429.0
2020-11-20 12:05:00,146.48,146.52,146.33,146.43,7586.0,135.7591,135.7962,135.6201,135.7127,7586.0
2020-11-20 12:10:00,146.43,146.57,146.41,146.49,22178.0,135.7127,135.8425,135.6942,135.7684,22178.0
2020-11-20 12:15:00,146.48,146.55,146.4,146.47,17084.0,135.7591,135.824,135.6849,135.7498,17084.0
2020-11-20 12:20:00,146.51,146.6,146.46,146.5,11819.0,135.7869,135.8703,135.7405,135.7776,11819.0
2020-11-20 12:25:00,146.54,146.68,146.5,146.68,6027.0,135.8147,135.9444,135.7776,135.9444,6027.0
2020-11-20 12:30:00,146.67,146.8,146.49,146.69,9933.0,135.9352,136.0557,135.7684,135.9537,9933.0
2020-11-20 12:35:00,146.75,146.75,146.47,146.51,6832.0,136.0093,136.0093,135.7498,135.7869,6832.0
2020-11-20 12:40:00,146.54,146.86,146.48,146.73,8112.0,135.8147,136.1113,135.7591,135.9908,8112.0
2020-11-20 12:45:00,146.71,146.76,146.45,146.45,5585.0,135.9723,136.0186,135.7313,135.7313,5585.0
2020-11-20 12:50:00,146.48,146.83,146.43,146.83,11150.0,135.7591,136.0835,135.7127,136.0835,11150.0
2020-11-20 12:55:00,146.81,146.92,146.64,146.92,8392.0,136.0649,136.1669,135.9074,136.1669,8392.0
2020-11-20 13:00:00,146.85,147.09,146.85,147.01,10387.0,136.102,136.3244,136.102,136.2503,10387.0
2020-11-20 13:05:00,146.99,147.02,146.71,146.77,9372.0,136.2318,136.2596,135.9723,136.0279,9372.0
2020-11-20 13:10:00,146.8,147.06,146.76,147.06,14815.0,136.0557,136.2966,136.0186,136.2966,14815.0
2020-11-20 13:15:00,147.06,147.2,146.96,147.09,21581.0,136.2966,136.4264,136.204,136.3244,21581.0
2020-11-20 13:20:00,147.07,147.22,147.0,147.22,10675.0,136.3059,136.4449,136.241,136.4449,10675.0
2020-11-20 13:25:00,147.21,147.36,147.17,147.33,7792.0,136.4357,136.5747,136.3986,136.5469,7792.0
2020-11-20 13:30:00,147.34,147.42,147.25,147.37,7247.0,136.5561,136.6303,136.4727,136.5839,7247.0
2020-11-20 13:35:00,147.34,147.7,147.33,147.67,8384.0,136.5561,136.8898,136.5469,136.862,8384.0
2020-11-20 13:40:00,147.7,147.81,147.65,147.72,9917.0,136.8898,136.9917,136.8435,136.9083,9917.0
2020-11-20 13:45:00,147.72,147.92,147.59,147.89,7416.0,136.9083,137.0937,136.7878,137.0659,7416.0
2020-11-20 13:50:00,147.99,148.04,147.78,147.91,11431.0,137.1586,137.2049,136.9639,137.0844,11431.0
2020-11-20 13:55:00,147.94,147.96,147.78,147.88,8127.0,137.1122,137.1308,136.9639,137.0566,8127.0
2020-11-20 14:00:00,147.87,148.05,147.82,148.0,11035.0,137.0474,137.2142,137.001,137.1678,11035.0
2020-11-20 14:05:00,147.98,148.11,147.98,148.03,7500.0,137.1493,137.2698,137.1493,137.1956,7500.0
2020-11-20 14:10:00,148.01,148.28,147.96,148.2,7303.0,137.1771,137.4273,137.1308,137.3532,7303.0
2020-11-20 14:15:00,148.21,148.26,148.05,148.21,14061.0,137.3625,137.4088,137.2142,137.3625,14061.0
2020-11-20 14:20:00,148.19,148.34,148.08,148.21,13735.0,137.3439,137.483,137.242,137.3625,13735.0
2020-11-20 14:25:00,148.23,148.3,148.17,148.29,8430.0,137.381,137.4459,137.3254,137.4366,8430.0
2020-11-20 14:30:00,148.3,148.49,148.3,148.49,13536.0,137.4459,137.622,137.4459,137.622,13536.0
2020-11-20 14:35:00,148.47,148.59,148.27,148.27,7570.0,137.6034,137.7147,137.4181,137.4181,7570.0
2020-11-20 14:40:00,148.24,148.26,148.1,148.12,14250.0,137.3903,137.4088,137.2605,137.2791,14250.0
2020-11-20 14:45:00,148.13,148.27,148.1,148.18,7097.0,137.2883,137.4181,137.2605,137.3347,7097.0
2020-11-20 14:50:00,148.21,148.25,148.12,148.18,10023.0,137.3625,137.3995,137.2791,137.3347,10023.0
2020-11-20 14:55:00,148.17,148.33,148.1,148.33,8040.0,137.3254,137.4737,137.2605,137.4737,8040.0
2020-11-20 15:00:00,148.3,148.41,148.28,148.28,7462.0,137.4459,137.5478,137.4273,137.4273,7462.0
2020-11-20 15:05:00,148.24,148.37,148.07,148.1,18249.0,137.3903,137.5108,137.2327,137.2605,18249.0
2020-11-20 15:10:00,148.13,148.39,148.09,148.21,11197.0,137.2883,137.5293,137.2512,137.3625,11197.0
2020-11-20 15:15:00,148.16,148.24,148.0,148.13,13360.0,137.3161,137.3903,137.1678,137.2883,13360.0
2020-11-20 15:20:00,148.11,148.3,148.1,148.17,10342.0,137.2698,137.4459,137.2605,137.3254,10342.0
2020-11-20 15:25:00,148.14,148.38,148.13,148.3,10994.0,137.2976,137.52,137.2883,137.4459,10994.0
2020-11-20 15:30:00,148.22,148.23,147.81,147.95,17861.0,137.3717,137.381,136.9917,137.1215,17861.0
2020-11-20 15:35:00,147.95,148.42,147.87,148.41,21067.0,137.1215,137.5571,137.0474,137.5478,21067.0
2020-11-20 15:40:00,148.43,148.94,148.4,148.91,31717.0,137.5664,138.039,137.5386,138.0112,31717.0
2020-11-20 15:45:00,148.92,149.39,148.89,149.18,48337.0,138.0205,138.4561,137.9927,138.2615,48337.0
2020-11-20 15:50:00,149.21,149.39,148.87,148.89,63145.0,138.2893,138.4561,137.9742,137.9927,63145.0
2020-11-20 15:55:00,148.89,149.07,148.67,148.88,111047.0,137.9927,138.1595,137.7888,137.9834,111047.0
2020-11-23 09:30:00,149.88,150.17,148.87,148.87,23208.0,138.9102,139.179,137.9742,137.9742,23208.0
2020-11-23 09:35:00,148.83,148.83,148.16,148.81,16205.0,137.9371,137.9371,137.3161,137.9186,16205.0
2020-11-23 09:40:00,148.81,149.4,148.42,149.4,6360.0,137.9186,138.4654,137.5571,138.4654,6360.0
2020-11-23 09:45:00,149.34,149.82,149.34,149.81,10131.0,138.4098,138.8546,138.4098,138.8454,10131.0
2020-11-23 09:50:00,149.82,150.23,149.78,150.09,6948.0,138.8546,139.2346,138.8176,139.1049,6948.0
2020-11-23 09:55:00,150.01,150.22,149.56,149.92,7177.0,139.0307,139.2254,138.6137,138.9473,7177.0
2020-11-23 10:00:00,149.97,150.05,149.68,150.0,4660.0,138.9937,139.0678,138.7249,139.0215,4660.0
2020-11-23 10:05:00,149.9,150.09,149.67,150.0,6571.0,138.9288,139.1049,138.7156,139.0215,6571.0
2020-11-23 10:10:00,149.85,149.96,149.58,149.93,5555.0,138.8824,138.9844,138.6322,138.9566,5555.0
2020-11-23 10:15:00,149.8,150.23,149.75,150.17,4970.0,138.8361,139.2346,138.7898,139.179,4970.0
2020-11-23 10:20:00,150.18,150.3,149.93,150.0,11634.0,139.1883,139.2995,138.9566,139.0215,11634.0
2020-11-23 10:25:00,149.95,150.02,149.16,149.16,6115.0,138.9751,139.04,138.2429,138.2429,6115.0
2020-11-23 10:30:00,149.32,149.37,149.14,149.35,7648.0,138.3912,138.4376,138.2244,138.419,7648.0
2020-11-23 10:35:00,149.27,149.54,149.2,149.44,7012.0,138.3449,138.5951,138.28,138.5024,7012.0
2020-11-23 10:40:00,149.45,149.54,149.23,149.23,9005.0,138.5117,138.5951,138.3078,138.3078,9005.0
2020-11-23 10:45:00,149.22,149.55,149.19,149.46,10741.0,138.2985,138.6044,138.2707,138.521,10741.0
2020-11-23 10:50:00,149.5,149.51,149.25,149.35,14023.0,138.5581,138.5673,138.3263,138.419,14023.0
2020-11-23 10:55:00,149.33,149.33,148.97,149.08,9073.0,138.4005,138.4005,138.0668,138.1688,9073.0
2020-11-23 11:00:00,149.08,149.32,149.07,149.09,7135.0,138.1688,138.3912,138.1595,138.1781,7135.0
2020-11-23 11:05:00,149.14,149.22,149.04,149.15,8212.0,138.2244,138.2985,138.1317,138.2337,8212.0
2020-11-23 11:10:00,149.19,149.21,148.83,148.84,10680.0,138.2707,138.2893,137.9371,137.9464,10680.0
2020-11-23 11:15:00,148.76,148.97,148.71,148.9,6247.0,137.8722,138.0668,137.8259,138.002,6247.0
2020-11-23 11:20:00,148.9,148.97,148.7,148.8,6801.0,138.002,138.0668,137.8166,137.9093,6801.0
2020-11-23 11:25:00,148.74,149.04,148.74,148.87,6619.0,137.8537,138.1317,137.8537,137.9742,6619.0
2020-11-23 11:30:00,148.82,148.92,148.42,148.51,9714.0,137.9278,138.0205,137.5571,137.6405,9714.0
2020-11-23 11:35:00,148.43,148.61,148.4,148.46,13604.0,137.5664,137.7332,137.5386,137.5942,13604.0
2020-11-23 11:40:00,148.4,148.47,148.16,148.25,8897.0,137.5386,137.6034,137.3161,137.3995,8897.0
2020-11-23 11:45:00,148.24,148.33,148.07,148.33,4776.0,137.3903,137.4737,137.2327,137.4737,4776.0
2020-11-23 11:50:00,148.29,148.47,148.2,148.34,5305.0,137.4366,137.6034,137.3532,137.483,5305.0
2020-11-23 11:55:00,148.34,148.52,148.2,148.39,6242.0,137.483,137.6498,137.3532,137.5293,6242.0
2020-11-23 12:00:00,148.36,148.55,148.21,148.5,7273.0,137.5015,137.6776,137.3625,137.6312,7273.0
2020-11-23 12:05:00,148.42,148.46,148.24,148.3,8093.0,137.5571,137.5942,137.3903,137.4459,8093.0
2020-11-23 12:10:00,148.28,148.41,147.89,147.9,34611.0,137.4273,137.5478,137.0659,137.0752,34611.0
2020-11-23 12:15:00,147.84,148.17,147.77,148.12,12099.0,137.0195,137.3254,136.9547,137.2791,12099.0
2020-11-23 12:20:00,148.08,148.16,147.91,148.12,9602.0,137.242,137.3161,137.0844,137.2791,9602.0
2020-11-23 12:25:00,148.1,148.33,148.07,148.15,3985.0,137.2605,137.4737,137.2327,137.3069,3985.0
2020-11-23 12:30:00,148.23,148.43,148.2,148.38,4375.0,137.381,137.5664,137.3532,137.52,4375.0
2020-11-23 12:35:00,148.4,148.6,148.25,148.25,5685.0,137.5386,137.7239,137.3995,137.3995,5685.0
2020-11-23 12:40:00,148.32,148.59,148.32,148.55,7192.0,137.4644,137.7147,137.4644,137.6776,7192.0
2020-11-23 12:45:00,148.37,148.56,148.33,148.53,4477.0,137.5108,137.6869,137.4737,137.659,4477.0
2020-11-23 12:50:00,148.54,148.59,148.41,148.41,4805.0,137.6683,137.7147,137.5478,137.5478,4805.0
2020-11-23 12:55:00,148.45,148.49,148.42,148.46,7169.0,137.5849,137.622,137.5571,137.5942,7169.0
2020-11-23 13:00:00,148.41,148.43,148.34,148.43,5735.0,137.5478,137.5664,137.483,137.5664,5735.0
2020-11-23 13:05:00,148.46,148.5,148.39,148.41,4980.0,137.5942,137.6312,137.5293,137.5478,4980.0
2020-11-23 13:10:00,148.44,148.57,148.42,148.44,4505.0,137.5756,137.6961,137.5571,137.5756,4505.0
2020-11-23 13:15:00,148.43,148.5,148.31,148.33,6678.0,137.5664,137.6312,137.4551,137.4737,6678.0
2020-11-23 13:20:00,148.29,148.42,148.29,148.37,4937.0,137.4366,137.5571,137.4366,137.5108,4937.0
2020-11-23 13:25:00,148.37,148.49,148.16,148.19,12221.0,137.5108,137.622,137.3161,137.3439,12221.0
2020-11-23 13:30:00,148.23,148.32,148.17,148.32,5222.0,137.381,137.4644,137.3254,137.4644,5222.0
2020-11-23 13:35:00,148.33,148.46,148.3,148.46,4777.0,137.4737,137.5942,137.4459,137.5942,4777.0
2020-11-23 13:40:00,148.36,148.42,148.22,148.25,5303.0,137.5015,137.5571,137.3717,137.3995,5303.0
2020-11-23 13:45:00,148.27,148.59,148.15,148.37,26405.0,137.4181,137.7147,137.3069,137.5108,26405.0
2020-11-23 13:50:00,148.39,148.6,148.39,148.53,4583.0,137.5293,137.7239,137.5293,137.659,4583.0
2020-11-23 13:55:00,148.54,148.63,148.47,148.55,6305.0,137.6683,137.7517,137.6034,137.6776,6305.0
2020-11-23 14:00:00,148.54,148.75,148.54,148.75,9026.0,137.6683,137.8629,137.6683,137.8629,9026.0
2020-11-23 14:05:00,148.72,148.75,148.5,148.5,13447.0,137.8351,137.8629,137.6312,137.6312,13447.0
2020-11-23 14:10:00,148.51,148.67,148.44,148.6,12431.0,137.6405,137.7888,137.5756,137.7239,12431.0
2020-11-23 14:15:00,148.62,148.67,148.45,148.56,9176.0,137.7425,137.7888,137.5849,137.6869,9176.0
2020-11-23 14:20:00,148.58,148.64,148.56,148.61,3645.0,137.7054,137.761,137.6869,137.7332,3645.0
2020-11-23 14:25:00,148.63,148.69,148.58,148.69,5428.0,137.7517,137.8073,137.7054,137.8073,5428.0
2020-11-23 14:30:00,148.65,148.69,148.51,148.58,7476.0,137.7703,137.8073,137.6405,137.7054,7476.0
2020-11-23 14:35:00,148.61,148.61,148.44,148.6,8442.0,137.7332,137.7332,137.5756,137.7239,8442.0
2020-11-23 14:40:00,148.53,148.62,148.51,148.57,5575.0,137.659,137.7425,137.6405,137.6961,5575.0
2020-11-23 14:45:00,148.57,148.77,148.54,148.58,10000.0,137.6961,137.8815,137.6683,137.7054,10000.0
2020-11-23 14:50:00,148.55,149.18,148.55,149.14,19901.0,137.6776,138.2615,137.6776,138.2244,19901.0
2020-11-23 14:55:00,149.1,149.24,149.01,149.17,13537.0,138.1873,138.3171,138.1039,138.2522,13537.0
2020-11-23 15:00:00,149.2,149.44,149.08,149.4,7120.0,138.28,138.5024,138.1688,138.4654,7120.0
2020-11-23 15:05:00,149.42,149.58,149.42,149.5,9479.0,138.4839,138.6322,138.4839,138.5581,9479.0
2020-11-23 15:10:00,149.5,149.53,149.29,149.42,6185.0,138.5581,138.5859,138.3634,138.4839,6185.0
2020-11-23 15:15:00,149.45,149.46,149.32,149.33,7152.0,138.5117,138.521,138.3912,138.4005,7152.0
2020-11-23 15:20:00,149.31,149.33,149.09,149.27,14021.0,138.382,138.4005,138.1781,138.3449,14021.0
2020-11-23 15:25:00,149.28,149.4,149.22,149.4,19736.0,138.3542,138.4654,138.2985,138.4654,19736.0
2020-11-23 15:30:00,149.4,149.42,149.03,149.04,12116.0,138.4654,138.4839,138.1225,138.1317,12116.0
2020-11-23 15:35:00,149.07,149.11,148.89,148.89,13822.0,138.1595,138.1966,137.9927,137.9927,13822.0
2020-11-23 15:40:00,148.87,149.25,148.87,149.22,22052.0,137.9742,138.3263,137.9742,138.2985,22052.0
2020-11-23 15:45:00,149.25,149.32,149.14,149.21,30936.0,138.3263,138.3912,138.2244,138.2893,30936.0
2020-11-23 15:50:00,149.22,149.43,149.06,149.09,35138.0,138.2985,138.4932,138.1503,138.1781,35138.0
2020-11-23 15:55:00,149.06,149.26,148.77,149.05,84704.0,138.1503,138.3356,137.8815,138.141,84704.0
2020-11-24 09:30:00,154.11,154.31,151.79,151.93,76436.0,142.8306,143.016,140.6804,140.8102,76436.0
2020-11-24 09:35:00,152.08,152.2,151.39,151.58,24123.0,140.9492,141.0604,140.3097,140.4858,24123.0
2020-11-24 09:40:00,151.55,151.97,151.12,151.85,19972.0,140.458,140.8473,140.0595,140.7361,19972.0
2020-11-24 09:45:00,151.92,151.94,151.27,151.82,12037.0,140.8009,140.8195,140.1985,140.7082,12037.0
2020-11-24 09:50:00,151.94,152.23,151.79,152.09,13758.0,140.8195,141.0882,140.6804,140.9585,13758.0
2020-11-24 09:55:00,152.15,152.6,151.91,152.27,17151.0,141.0141,141.4312,140.7917,141.1253,17151.0
2020-11-24 10:00:00,152.28,152.79,152.09,152.59,16002.0,141.1346,141.6073,140.9585,141.4219,16002.0
2020-11-24 10:05:00,152.63,152.71,152.24,152.24,7946.0,141.459,141.5331,141.0975,141.0975,7946.0
2020-11-24 10:10:00,152.34,153.11,152.07,153.11,17552.0,141.1902,141.9038,140.94,141.9038,17552.0
2020-11-24 10:15:00,153.01,153.27,152.92,152.99,9247.0,141.8112,142.0521,141.7277,141.7926,9247.0
2020-11-24 10:20:00,153.02,153.35,152.87,152.9,10468.0,141.8204,142.1263,141.6814,141.7092,10468.0
2020-11-24 10:25:00,152.98,153.47,152.97,153.47,14274.0,141.7833,142.2375,141.7741,142.2375,14274.0
2020-11-24 10:30:00,153.38,153.38,153.07,153.35,8459.0,142.1541,142.1541,141.8668,142.1263,8459.0
2020-11-24 10:35:00,153.35,153.59,153.12,153.15,10451.0,142.1263,142.3487,141.9131,141.9409,10451.0
2020-11-24 10:40:00,153.12,153.46,152.97,153.06,8807.0,141.9131,142.2282,141.7741,141.8575,8807.0
2020-11-24 10:45:00,153.1,153.47,153.1,153.46,6716.0,141.8946,142.2375,141.8946,142.2282,6716.0
2020-11-24 10:50:00,153.48,153.59,153.32,153.34,7106.0,142.2468,142.3487,142.0985,142.117,7106.0
2020-11-24 10:55:00,153.33,153.4,153.14,153.3,9689.0,142.1077,142.1726,141.9316,142.0799,9689.0
2020-11-24 11:00:00,153.33,153.78,153.32,153.64,25624.0,142.1077,142.5248,142.0985,142.395,25624.0
2020-11-24 11:05:00,153.62,153.67,153.08,153.12,12173.0,142.3765,142.4228,141.876,141.9131,12173.0
2020-11-24 11:10:00,153.07,153.5,152.92,153.27,15948.0,141.8668,142.2653,141.7277,142.0521,15948.0
2020-11-24 11:15:00,153.21,153.5,153.21,153.42,36265.0,141.9965,142.2653,141.9965,142.1911,36265.0
2020-11-24 11:20:00,153.49,153.8,153.43,153.79,16209.0,142.256,142.5433,142.2004,142.5341,16209.0
2020-11-24 11:25:00,153.78,153.78,153.45,153.69,6274.0,142.5248,142.5248,142.2189,142.4414,6274.0
2020-11-24 11:30:00,153.69,154.2,153.62,154.11,13707.0,142.4414,142.9141,142.3765,142.8306,13707.0
2020-11-24 11:35:00,154.0,154.18,153.97,154.01,6871.0,142.7287,142.8955,142.7009,142.738,6871.0
2020-11-24 11:40:00,153.99,154.13,153.89,153.99,11580.0,142.7194,142.8492,142.6267,142.7194,11580.0
2020-11-24 11:45:00,154.04,154.44,153.83,154.38,12289.0,142.7658,143.1365,142.5711,143.0809,12289.0
2020-11-24 11:50:00,154.33,154.77,154.28,154.73,17058.0,143.0345,143.4423,142.9882,143.4053,17058.0
2020-11-24 11:55:00,154.68,154.84,154.5,154.62,10604.0,143.3589,143.5072,143.1921,143.3033,10604.0
2020-11-24 12:00:00,154.59,154.77,154.35,154.47,8671.0,143.2755,143.4423,143.0531,143.1643,8671.0
2020-11-24 12:05:00,154.5,154.7,153.92,154.37,37492.0,143.1921,143.3775,142.6546,143.0716,37492.0
2020-11-24 12:10:00,154.49,154.58,154.08,154.17,7759.0,143.1828,143.2662,142.8028,142.8863,7759.0
2020-11-24 12:15:00,154.16,154.26,153.84,154.0,12870.0,142.877,142.9697,142.5804,142.7287,12870.0
2020-11-24 12:20:00,153.92,153.92,153.66,153.86,7064.0,142.6546,142.6546,142.4136,142.5989,7064.0
2020-11-24 12:25:00,153.88,153.98,153.59,153.59,8972.0,142.6175,142.7102,142.3487,142.3487,8972.0
2020-11-24 12:30:00,153.63,153.87,153.57,153.79,17964.0,142.3858,142.6082,142.3302,142.5341,17964.0
2020-11-24 12:35:00,153.75,153.85,153.56,153.71,13260.0,142.497,142.5897,142.3209,142.4599,13260.0
2020-11-24 12:40:00,153.73,153.8,153.61,153.8,9456.0,142.4785,142.5433,142.3672,142.5433,9456.0
2020-11-24 12:45:00,153.74,153.8,153.63,153.63,6114.0,142.4877,142.5433,142.3858,142.3858,6114.0
2020-11-24 12:50:00,153.69,153.87,153.66,153.86,6124.0,142.4414,142.6082,142.4136,142.5989,6124.0
2020-11-24 12:55:00,153.8,153.92,153.6,153.79,7435.0,142.5433,142.6546,142.358,142.5341,7435.0
2020-11-24 13:00:00,153.81,153.94,153.74,153.88,8907.0,142.5526,142.6731,142.4877,142.6175,8907.0
2020-11-24 13:05:00,153.92,154.01,153.9,153.98,7808.0,142.6546,142.738,142.636,142.7102,7808.0
2020-11-24 13:10:00,153.97,154.03,153.73,153.85,8077.0,142.7009,142.7565,142.4785,142.5897,8077.0
2020-11-24 13:15:00,153.86,154.01,153.84,153.86,7157.0,142.5989,142.738,142.5804,142.5989,7157.0
2020-11-24 13:20:00,153.71,153.74,153.45,153.46,6204.0,142.4599,142.4877,142.2189,142.2282,6204.0
2020-11-24 13:25:00,153.42,153.51,153.26,153.51,9525.0,142.1911,142.2746,142.0429,142.2746,9525.0
2020-11-24 13:30:00,153.51,153.58,153.37,153.37,10606.0,142.2746,142.3394,142.1448,142.1448,10606.0
2020-11-24 13:35:00,153.37,153.37,153.11,153.12,7727.0,142.1448,142.1448,141.9038,141.9131,7727.0
2020-11-24 13:40:00,153.12,153.83,153.09,153.45,16760.0,141.9131,142.5711,141.8853,142.2189,16760.0
2020-11-24 13:45:00,153.45,153.53,153.2,153.21,7088.0,142.2189,142.2931,141.9872,141.9965,7088.0
2020-11-24 13:50:00,153.17,153.32,153.17,153.21,5417.0,141.9594,142.0985,141.9594,141.9965,5417.0
2020-11-24 13:55:00,153.23,153.47,153.2,153.33,8523.0,142.0151,142.2375,141.9872,142.1077,8523.0
2020-11-24 14:00:00,153.25,153.42,153.08,153.08,7638.0,142.0336,142.1911,141.876,141.876,7638.0
2020-11-24 14:05:00,153.09,153.13,152.93,153.02,5454.0,141.8853,141.9224,141.737,141.8204,5454.0
2020-11-24 14:10:00,153.02,153.21,153.02,153.1,6294.0,141.8204,141.9965,141.8204,141.8946,6294.0
2020-11-24 14:15:00,153.04,153.05,152.82,153.0,6263.0,141.839,141.8482,141.6351,141.8019,6263.0
2020-11-24 14:20:00,152.98,153.1,152.74,152.78,6011.0,141.7833,141.8946,141.5609,141.598,6011.0
2020-11-24 14:25:00,152.74,152.9,152.68,152.74,10526.0,141.5609,141.7092,141.5053,141.5609,10526.0
2020-11-24 14:30:00,152.78,152.78,152.52,152.76,7906.0,141.598,141.598,141.357,141.5795,7906.0
2020-11-24 14:35:00,152.72,153.07,152.72,153.0,9092.0,141.5424,141.8668,141.5424,141.8019,9092.0
2020-11-24 14:40:00,152.94,153.13,152.88,153.0,9004.0,141.7463,141.9224,141.6907,141.8019,9004.0
2020-11-24 14:45:00,152.97,153.02,152.82,152.89,9844.0,141.7741,141.8204,141.6351,141.6999,9844.0
2020-11-24 14:50:00,152.91,153.17,152.9,153.13,10168.0,141.7185,141.9594,141.7092,141.9224,10168.0
2020-11-24 14:55:00,153.16,153.28,153.08,153.09,13850.0,141.9502,142.0614,141.876,141.8853,13850.0
2020-11-24 15:00:00,153.06,153.12,152.88,152.95,10391.0,141.8575,141.9131,141.6907,141.7555,10391.0
2020-11-24 15:05:00,152.95,153.12,152.93,153.02,14261.0,141.7555,141.9131,141.737,141.8204,14261.0
2020-11-24 15:10:00,153.02,153.07,152.88,152.92,19154.0,141.8204,141.8668,141.6907,141.7277,19154.0
2020-11-24 15:15:00,152.92,152.99,152.87,152.91,19674.0,141.7277,141.7926,141.6814,141.7185,19674.0
2020-11-24 15:20:00,152.96,153.12,152.81,153.04,84090.0,141.7648,141.9131,141.6258,141.839,84090.0
2020-11-24 15:25:00,153.01,153.06,152.9,152.99,13116.0,141.8112,141.8575,141.7092,141.7926,13116.0
2020-11-24 15:30:00,152.94,153.09,152.73,153.07,41379.0,141.7463,141.8853,141.5516,141.8668,41379.0
2020-11-24 15:35:00,153.06,153.42,153.04,153.33,19860.0,141.8575,142.1911,141.839,142.1077,19860.0
2020-11-24 15:40:00,153.3,153.36,153.18,153.28,34298.0,142.0799,142.1355,141.9687,142.0614,34298.0
2020-11-24 15:45:00,153.28,153.75,153.27,153.69,34149.0,142.0614,142.497,142.0521,142.4414,34149.0
2020-11-24 15:50:00,153.67,154.59,153.62,154.56,56619.0,142.4228,143.2755,142.3765,143.2477,56619.0
2020-11-24 15:55:00,154.54,154.97,154.46,154.75,221740.0,143.2292,143.6277,143.155,143.4238,221740.0
2020-11-25 09:30:00,152.74,153.05,151.26,151.86,29850.0,141.5609,141.8482,140.1892,140.7453,29850.0
2020-11-25 09:35:00,151.65,152.03,151.24,151.24,8439.0,140.5507,140.9029,140.1707,140.1707,8439.0
2020-11-25 09:40:00,150.97,151.47,150.76,151.43,9084.0,139.9205,140.3839,139.7258,140.3468,9084.0
2020-11-25 09:45:00,151.45,152.11,151.45,151.98,10733.0,140.3653,140.977,140.3653,140.8565,10733.0
2020-11-25 09:50:00,151.99,152.11,151.45,151.6,25279.0,140.8658,140.977,140.3653,140.5044,25279.0
2020-11-25 09:55:00,151.65,152.21,151.45,152.05,6151.0,140.5507,141.0697,140.3653,140.9214,6151.0
2020-11-25 10:00:00,152.0,152.14,151.5,151.93,6142.0,140.8751,141.0048,140.4117,140.8102,6142.0
2020-11-25 10:05:00,151.94,152.48,151.89,151.97,3425.0,140.8195,141.3199,140.7731,140.8473,3425.0
2020-11-25 10:10:00,152.02,152.33,151.65,152.08,7629.0,140.8936,141.1809,140.5507,140.9492,7629.0
2020-11-25 10:15:00,152.11,152.22,151.63,151.63,9144.0,140.977,141.079,140.5322,140.5322,9144.0
2020-11-25 10:20:00,151.79,152.14,151.79,152.1,4603.0,140.6804,141.0048,140.6804,140.9678,4603.0
2020-11-25 10:25:00,152.05,152.32,151.58,152.27,13343.0,140.9214,141.1717,140.4858,141.1253,13343.0
2020-11-25 10:30:00,152.19,152.36,152.14,152.22,3754.0,141.0512,141.2087,141.0048,141.079,3754.0
2020-11-25 10:35:00,152.2,152.25,151.58,151.79,10636.0,141.0604,141.1068,140.4858,140.6804,10636.0
2020-11-25 10:40:00,151.67,152.05,151.65,151.72,5656.0,140.5692,140.9214,140.5507,140.6156,5656.0
2020-11-25 10:45:00,151.82,152.11,151.72,151.98,8914.0,140.7082,140.977,140.6156,140.8565,8914.0
2020-11-25 10:50:00,151.94,152.34,151.91,152.22,8650.0,140.8195,141.1902,140.7917,141.079,8650.0
2020-11-25 10:55:00,152.15,152.18,151.88,151.9,3491.0,141.0141,141.0419,140.7639,140.7824,3491.0
2020-11-25 11:00:00,151.84,152.09,151.64,151.91,4349.0,140.7268,140.9585,140.5414,140.7917,4349.0
2020-11-25 11:05:00,151.99,152.3,151.94,152.24,7830.0,140.8658,141.1531,140.8195,141.0975,7830.0
2020-11-25 11:10:00,152.22,152.42,152.1,152.25,4467.0,141.079,141.2643,140.9678,141.1068,4467.0
2020-11-25 11:15:00,152.19,152.27,152.12,152.27,9153.0,141.0512,141.1253,140.9863,141.1253,9153.0
2020-11-25 11:20:00,152.27,152.52,152.23,152.46,11088.0,141.1253,141.357,141.0882,141.3014,11088.0
2020-11-25 11:25:00,152.41,152.46,152.2,152.39,11662.0,141.2551,141.3014,141.0604,141.2365,11662.0
2020-11-25 11:30:00,152.34,152.61,152.34,152.56,6348.0,141.1902,141.4404,141.1902,141.3941,6348.0
2020-11-25 11:35:00,152.49,152.94,152.36,152.88,12979.0,141.3292,141.7463,141.2087,141.6907,12979.0
2020-11-25 11:40:00,152.87,153.0,152.53,152.53,6864.0,141.6814,141.8019,141.3663,141.3663,6864.0
2020-11-25 11:45:00,152.52,152.83,152.5,152.83,6921.0,141.357,141.6443,141.3385,141.6443,6921.0
2020-11-25 11:50:00,152.8,152.84,152.38,152.43,15890.0,141.6165,141.6536,141.2273,141.2736,15890.0
2020-11-25 11:55:00,152.48,152.5,152.18,152.49,8932.0,141.3199,141.3385,141.0419,141.3292,8932.0
2020-11-25 12:00:00,152.5,152.64,152.4,152.49,5561.0,141.3385,141.4682,141.2458,141.3292,5561.0
2020-11-25 12:05:00,152.54,152.7,152.35,152.7,12603.0,141.3756,141.5238,141.1995,141.5238,12603.0
2020-11-25 12:10:00,152.62,152.78,152.39,152.39,3930.0,141.4497,141.598,141.2365,141.2365,3930.0
2020-11-25 12:15:00,152.39,152.65,152.33,152.55,3538.0,141.2365,141.4775,141.1809,141.3848,3538.0
2020-11-25 12:20:00,152.56,152.56,152.19,152.19,5291.0,141.3941,141.3941,141.0512,141.0512,5291.0
2020-11-25 12:25:00,152.29,152.33,152.04,152.11,3915.0,141.1439,141.1809,140.9121,140.977,3915.0
2020-11-25 12:30:00,152.13,152.56,152.13,152.34,10468.0,140.9956,141.3941,140.9956,141.1902,10468.0
2020-11-25 12:35:00,152.43,152.61,152.22,152.41,7081.0,141.2736,141.4404,141.079,141.2551,7081.0
2020-11-25 12:40:00,152.48,153.1,152.48,153.0,21181.0,141.3199,141.8946,141.3199,141.8019,21181.0
2020-11-25 12:45:00,152.9,152.94,152.72,152.73,7148.0,141.7092,141.7463,141.5424,141.5516,7148.0
2020-11-25 12:50:00,152.72,153.1,152.72,152.84,10036.0,141.5424,141.8946,141.5424,141.6536,10036.0
2020-11-25 12:55:00,152.87,153.03,152.82,153.03,10073.0,141.6814,141.8297,141.6351,141.8297,10073.0
2020-11-25 13:00:00,153.05,153.07,152.76,152.76,4180.0,141.8482,141.8668,141.5795,141.5795,4180.0
2020-11-25 13:05:00,152.7,152.78,152.46,152.5,6464.0,141.5238,141.598,141.3014,141.3385,6464.0
2020-11-25 13:10:00,152.46,152.68,152.27,152.34,30759.0,141.3014,141.5053,141.1253,141.1902,30759.0
2020-11-25 13:15:00,152.36,152.51,152.06,152.27,16558.0,141.2087,141.3477,140.9307,141.1253,16558.0
2020-11-25 13:20:00,152.31,152.33,152.18,152.18,8146.0,141.1624,141.1809,141.0419,141.0419,8146.0
2020-11-25 13:25:00,152.18,152.22,152.01,152.02,5146.0,141.0419,141.079,140.8843,140.8936,5146.0
2020-11-25 13:30:00,151.95,152.3,151.95,152.23,19639.0,140.8287,141.1531,140.8287,141.0882,19639.0
2020-11-25 13:35:00,152.21,152.21,151.88,152.05,14806.0,141.0697,141.0697,140.7639,140.9214,14806.0
2020-11-25 13:40:00,152.01,152.01,151.79,151.83,4834.0,140.8843,140.8843,140.6804,140.7175,4834.0
2020-11-25 13:45:00,151.8,152.16,151.8,151.96,11114.0,140.6897,141.0234,140.6897,140.838,11114.0
2020-11-25 13:50:00,151.99,152.26,151.93,152.22,16824.0,140.8658,141.116,140.8102,141.079,16824.0
2020-11-25 13:55:00,152.22,152.32,152.03,152.17,15206.0,141.079,141.1717,140.9029,141.0326,15206.0
2020-11-25 14:00:00,152.22,152.46,152.17,152.46,7763.0,141.079,141.3014,141.0326,141.3014,7763.0
2020-11-25 14:05:00,152.46,152.58,152.11,152.16,15996.0,141.3014,141.4126,140.977,141.0234,15996.0
2020-11-25 14:10:00,152.17,152.17,151.9,151.93,13415.0,141.0326,141.0326,140.7824,140.8102,13415.0
2020-11-25 14:15:00,151.92,152.28,151.92,152.21,6217.0,140.8009,141.1346,140.8009,141.0697,6217.0
2020-11-25 14:20:00,152.25,152.46,152.08,152.46,14410.0,141.1068,141.3014,140.9492,141.3014,14410.0
2020-11-25 14:25:00,152.44,152.64,152.35,152.43,10617.0,141.2829,141.4682,141.1995,141.2736,10617.0
2020-11-25 14:30:00,152.43,152.44,152.03,152.15,5945.0,141.2736,141.2829,140.9029,141.0141,5945.0
2020-11-25 14:35:00,152.18,152.29,152.13,152.29,10318.0,141.0419,141.1439,140.9956,141.1439,10318.0
2020-11-25 14:40:00,152.29,152.39,152.22,152.31,6832.0,141.1439,141.2365,141.079,141.1624,6832.0
2020-11-25 14:45:00,152.34,152.4,152.17,152.29,8404.0,141.1902,141.2458,141.0326,141.1439,8404.0
2020-11-25 14:50:00,152.27,152.29,152.12,152.22,8140.0,141.1253,141.1439,140.9863,141.079,8140.0
2020-11-25 14:55:00,152.25,152.41,152.23,152.29,9907.0,141.1068,141.2551,141.0882,141.1439,9907.0
2020-11-25 15:00:00,152.24,152.29,152.06,152.16,9101.0,141.0975,141.1439,140.9307,141.0234,9101.0
2020-11-25 15:05:00,152.13,152.23,152.02,152.23,14316.0,140.9956,141.0882,140.8936,141.0882,14316.0
2020-11-25 15:10:00,152.23,152.3,152.15,152.27,21183.0,141.0882,141.1531,141.0141,141.1253,21183.0
2020-11-25 15:15:00,152.25,152.44,152.24,152.34,20267.0,141.1068,141.2829,141.0975,141.1902,20267.0
2020-11-25 15:20:00,152.34,152.51,152.25,152.46,19369.0,141.1902,141.3477,141.1068,141.3014,19369.0
2020-11-25 15:25:00,152.41,152.57,152.36,152.36,10561.0,141.2551,141.4034,141.2087,141.2087,10561.0
2020-11-25 15:30:00,152.38,152.38,152.17,152.27,13625.0,141.2273,141.2273,141.0326,141.1253,13625.0
2020-11-25 15:35:00,152.28,152.28,151.92,151.96,12355.0,141.1346,141.1346,140.8009,140.838,12355.0
2020-11-25 15:40:00,151.96,152.16,151.92,152.16,21547.0,140.838,141.0234,140.8009,141.0234,21547.0
2020-11-25 15:45:00,152.14,152.3,152.03,152.18,40414.0,141.0048,141.1531,140.9029,141.0419,40414.0
2020-11-25 15:50:00,152.15,152.23,152.11,152.23,32226.0,141.0141,141.0882,140.977,141.0882,32226.0
2020-11-25 15:55:00,152.25,152.6,152.24,152.44,59138.0,141.1068,141.4312,141.0975,141.2829,59138.0
2020-11-27 09:30:00,152.2,153.17,151.92,152.35,38695.0,141.0604,141.9594,140.8009,141.1995,38695.0
2020-11-27 09:35:00,152.31,152.51,151.61,151.61,6902.0,141.1624,141.3477,140.5136,140.5136,6902.0
2020-11-27 09:40:00,151.71,152.39,151.56,152.04,9591.0,140.6063,141.2365,140.4673,140.9121,9591.0
2020-11-27 09:45:00,152.21,152.77,152.04,152.73,14096.0,141.0697,141.5887,140.9121,141.5516,14096.0
2020-11-27 09:50:00,152.72,152.86,152.56,152.67,9917.0,141.5424,141.6721,141.3941,141.496,9917.0
2020-11-27 09:55:00,152.69,152.93,152.57,152.68,15475.0,141.5146,141.737,141.4034,141.5053,15475.0
2020-11-27 10:00:00,152.68,153.17,152.68,152.98,16223.0,141.5053,141.9594,141.5053,141.7833,16223.0
2020-11-27 10:05:00,153.04,153.29,152.84,153.0,12570.0,141.839,142.0707,141.6536,141.8019,12570.0
2020-11-27 10:10:00,152.87,152.97,152.45,152.89,10936.0,141.6814,141.7741,141.2921,141.6999,10936.0
2020-11-27 10:15:00,152.81,152.83,151.98,152.1,8213.0,141.6258,141.6443,140.8565,140.9678,8213.0
2020-11-27 10:20:00,151.99,152.44,151.9,152.3,12790.0,140.8658,141.2829,140.7824,141.1531,12790.0
2020-11-27 10:25:00,152.34,152.42,152.25,152.29,7698.0,141.1902,141.2643,141.1068,141.1439,7698.0
2020-11-27 10:30:00,152.28,152.3,152.13,152.21,18197.0,141.1346,141.1531,140.9956,141.0697,18197.0
2020-11-27 10:35:00,152.2,152.2,152.02,152.1,14478.0,141.0604,141.0604,140.8936,140.9678,14478.0
2020-11-27 10:40:00,152.06,152.42,152.06,152.42,8990.0,140.9307,141.2643,140.9307,141.2643,8990.0
2020-11-27 10:45:00,152.39,152.39,152.21,152.38,6434.0,141.2365,141.2365,141.0697,141.2273,6434.0
2020-11-27 10:50:00,152.42,152.61,152.3,152.42,17115.0,141.2643,141.4404,141.1531,141.2643,17115.0
2020-11-27 10:55:00,152.42,152.61,152.3,152.48,7716.0,141.2643,141.4404,141.1531,141.3199,7716.0
2020-11-27 11:00:00,152.44,152.68,152.4,152.4,4529.0,141.2829,141.5053,141.2458,141.2458,4529.0
2020-11-27 11:05:00,152.24,152.41,152.13,152.19,6769.0,141.0975,141.2551,140.9956,141.0512,6769.0
2020-11-27 11:10:00,152.2,152.2,151.94,152.02,19023.0,141.0604,141.0604,140.8195,140.8936,19023.0
2020-11-27 11:15:00,151.93,152.0,151.82,152.0,8387.0,140.8102,140.8751,140.7082,140.8751,8387.0
2020-11-27 11:20:00,152.01,152.23,151.99,152.03,6469.0,140.8843,141.0882,140.8658,140.9029,6469.0
2020-11-27 11:25:00,152.01,152.01,151.76,151.76,6329.0,140.8843,140.8843,140.6526,140.6526,6329.0
2020-11-27 11:30:00,151.8,151.87,151.53,151.58,7316.0,140.6897,140.7546,140.4395,140.4858,7316.0
2020-11-27 11:35:00,151.6,151.9,151.57,151.87,5372.0,140.5044,140.7824,140.4765,140.7546,5372.0
2020-11-27 11:40:00,151.9,152.15,151.89,152.14,4406.0,140.7824,141.0141,140.7731,141.0048,4406.0
2020-11-27 11:45:00,152.08,152.23,152.04,152.11,6581.0,140.9492,141.0882,140.9121,140.977,6581.0
2020-11-27 11:50:00,152.06,152.23,151.96,152.05,10013.0,140.9307,141.0882,140.838,140.9214,10013.0
2020-11-27 11:55:00,152.06,152.25,151.95,152.06,5514.0,140.9307,141.1068,140.8287,140.9307,5514.0
2020-11-27 12:00:00,152.07,152.15,151.88,151.89,5691.0,140.94,141.0141,140.7639,140.7731,5691.0
2020-11-27 12:05:00,151.91,152.0,151.83,151.98,6888.0,140.7917,140.8751,140.7175,140.8565,6888.0
2020-11-27 12:10:00,151.98,151.99,151.74,151.86,9267.0,140.8565,140.8658,140.6341,140.7453,9267.0
2020-11-27 12:15:00,151.87,151.9,151.65,151.69,5000.0,140.7546,140.7824,140.5507,140.5878,5000.0
2020-11-27 12:20:00,151.64,151.64,151.36,151.36,12474.0,140.5414,140.5414,140.2819,140.2819,12474.0
2020-11-27 12:25:00,151.4,151.51,151.17,151.21,7745.0,140.319,140.4209,140.1058,140.1429,7745.0
2020-11-27 12:30:00,151.16,151.27,150.96,151.04,7608.0,140.0966,140.1985,139.9112,139.9853,7608.0
2020-11-27 12:35:00,151.02,151.21,151.01,151.08,8221.0,139.9668,140.1429,139.9575,140.0224,8221.0
2020-11-27 12:40:00,151.2,151.36,151.14,151.22,6561.0,140.1336,140.2819,140.078,140.1522,6561.0
2020-11-27 12:45:00,151.22,151.5,151.17,151.5,8382.0,140.1522,140.4117,140.1058,140.4117,8382.0
2020-11-27 12:50:00,151.57,151.87,151.55,151.77,13144.0,140.4765,140.7546,140.458,140.6619,13144.0
2020-11-27 12:55:00,151.77,151.77,151.39,151.44,23860.0,140.6619,140.6619,140.3097,140.3561,23860.0
2020-11-30 09:30:00,149.61,150.75,149.6,150.5,41421.0,138.66,139.7166,138.6507,139.4849,41421.0
2020-11-30 09:35:00,150.29,150.77,150.03,150.56,12549.0,139.2902,139.7351,139.0493,139.5405,12549.0
2020-11-30 09:40:00,150.63,150.63,150.02,150.16,6552.0,139.6053,139.6053,139.04,139.1697,6552.0
2020-11-30 09:45:00,149.93,150.16,149.78,149.95,13504.0,138.9566,139.1697,138.8176,138.9751,13504.0
2020-11-30 09:50:00,149.95,150.2,149.8,150.13,12043.0,138.9751,139.2068,138.8361,139.1419,12043.0
2020-11-30 09:55:00,150.03,150.34,149.92,150.13,11660.0,139.0493,139.3366,138.9473,139.1419,11660.0
2020-11-30 10:00:00,150.17,150.42,150.1,150.12,17406.0,139.179,139.4107,139.1141,139.1327,17406.0
2020-11-30 10:05:00,149.96,150.14,149.87,149.94,16468.0,138.9844,139.1512,138.901,138.9658,16468.0
2020-11-30 10:10:00,149.97,150.01,149.55,149.63,16305.0,138.9937,139.0307,138.6044,138.6785,16305.0
2020-11-30 10:15:00,149.67,149.67,149.27,149.3,13189.0,138.7156,138.7156,138.3449,138.3727,13189.0
2020-11-30 10:20:00,149.37,149.55,149.23,149.48,13437.0,138.4376,138.6044,138.3078,138.5395,13437.0
2020-11-30 10:25:00,149.41,149.58,149.2,149.25,7005.0,138.4746,138.6322,138.28,138.3263,7005.0
2020-11-30 10:30:00,149.21,149.39,148.96,149.01,9476.0,138.2893,138.4561,138.0576,138.1039,9476.0
2020-11-30 10:35:00,148.86,148.86,148.59,148.62,13358.0,137.9649,137.9649,137.7147,137.7425,13358.0
2020-11-30 10:40:00,148.66,149.02,148.55,148.95,10675.0,137.7795,138.1132,137.6776,138.0483,10675.0
2020-11-30 10:45:00,148.91,149.47,148.87,149.2,11349.0,138.0112,138.5302,137.9742,138.28,11349.0
2020-11-30 10:50:00,149.29,149.31,148.94,148.94,13837.0,138.3634,138.382,138.039,138.039,13837.0
2020-11-30 10:55:00,148.99,149.08,148.67,148.98,14040.0,138.0854,138.1688,137.7888,138.0761,14040.0
2020-11-30 11:00:00,149.05,149.47,148.98,149.29,8161.0,138.141,138.5302,138.0761,138.3634,8161.0
2020-11-30 11:05:00,149.32,149.37,148.92,149.1,10463.0,138.3912,138.4376,138.0205,138.1873,10463.0
2020-11-30 11:10:00,149.04,149.32,148.96,149.06,11970.0,138.1317,138.3912,138.0576,138.1503,11970.0
2020-11-30 11:15:00,149.09,149.09,148.48,148.63,14691.0,138.1781,138.1781,137.6127,137.7517,14691.0
2020-11-30 11:20:00,148.58,148.66,148.4,148.52,18733.0,137.7054,137.7795,137.5386,137.6498,18733.0
2020-11-30 11:25:00,148.47,148.61,148.22,148.3,13470.0,137.6034,137.7332,137.3717,137.4459,13470.0
2020-11-30 11:30:00,148.34,148.42,148.09,148.1,12790.0,137.483,137.5571,137.2512,137.2605,12790.0
2020-11-30 11:35:00,148.14,148.4,148.12,148.23,12070.0,137.2976,137.5386,137.2791,137.381,12070.0
2020-11-30 11:40:00,148.17,148.26,147.96,148.19,33377.0,137.3254,137.4088,137.1308,137.3439,33377.0
2020-11-30 11:45:00,148.22,148.37,148.06,148.21,11408.0,137.3717,137.5108,137.2234,137.3625,11408.0
2020-11-30 11:50:00,148.23,148.48,148.17,148.42,9696.0,137.381,137.6127,137.3254,137.5571,9696.0
2020-11-30 11:55:00,148.36,148.51,148.29,148.37,8891.0,137.5015,137.6405,137.4366,137.5108,8891.0
2020-11-30 12:00:00,148.37,148.37,148.16,148.19,8105.0,137.5108,137.5108,137.3161,137.3439,8105.0
2020-11-30 12:05:00,148.23,148.45,148.19,148.45,9925.0,137.381,137.5849,137.3439,137.5849,9925.0
2020-11-30 12:10:00,148.43,148.83,148.32,148.83,8049.0,137.5664,137.9371,137.4644,137.9371,8049.0
2020-11-30 12:15:00,148.8,148.88,148.69,148.81,24532.0,137.9093,137.9834,137.8073,137.9186,24532.0
2020-11-30 12:20:00,148.77,148.87,148.68,148.68,7097.0,137.8815,137.9742,137.7981,137.7981,7097.0
2020-11-30 12:25:00,148.74,148.74,148.48,148.49,6630.0,137.8537,137.8537,137.6127,137.622,6630.0
2020-11-30 12:30:00,148.49,148.73,148.44,148.62,14275.0,137.622,137.8444,137.5756,137.7425,14275.0
2020-11-30 12:35:00,148.64,148.66,148.33,148.4,14890.0,137.761,137.7795,137.4737,137.5386,14890.0
2020-11-30 12:40:00,148.39,148.46,148.19,148.27,17898.0,137.5293,137.5942,137.3439,137.4181,17898.0
2020-11-30 12:45:00,148.3,148.34,148.11,148.16,22659.0,137.4459,137.483,137.2698,137.3161,22659.0
2020-11-30 12:50:00,148.1,148.26,148.03,148.22,27015.0,137.2605,137.4088,137.1956,137.3717,27015.0
2020-11-30 12:55:00,148.18,148.42,148.14,148.39,8901.0,137.3347,137.5571,137.2976,137.5293,8901.0
2020-11-30 13:00:00,148.42,148.43,148.01,148.02,10962.0,137.5571,137.5664,137.1771,137.1864,10962.0
2020-11-30 13:05:00,148.02,148.02,147.8,147.94,10168.0,137.1864,137.1864,136.9825,137.1122,10168.0
2020-11-30 13:10:00,147.94,147.99,147.83,147.83,10507.0,137.1122,137.1586,137.0103,137.0103,10507.0
2020-11-30 13:15:00,147.87,148.14,147.84,148.14,9353.0,137.0474,137.2976,137.0195,137.2976,9353.0
2020-11-30 13:20:00,148.14,148.28,148.09,148.27,14003.0,137.2976,137.4273,137.2512,137.4181,14003.0
2020-11-30 13:25:00,148.34,148.53,148.29,148.46,7803.0,137.483,137.659,137.4366,137.5942,7803.0
2020-11-30 13:30:00,148.39,148.39,147.99,148.02,4860.0,137.5293,137.5293,137.1586,137.1864,4860.0
2020-11-30 13:35:00,148.06,148.24,148.0,148.19,10470.0,137.2234,137.3903,137.1678,137.3439,10470.0
2020-11-30 13:40:00,148.19,148.44,148.17,148.42,6715.0,137.3439,137.5756,137.3254,137.5571,6715.0
2020-11-30 13:45:00,148.42,148.55,148.36,148.51,6606.0,137.5571,137.6776,137.5015,137.6405,6606.0
2020-11-30 13:50:00,148.55,148.6,148.29,148.33,7722.0,137.6776,137.7239,137.4366,137.4737,7722.0
2020-11-30 13:55:00,148.29,148.3,148.09,148.27,8119.0,137.4366,137.4459,137.2512,137.4181,8119.0
2020-11-30 14:00:00,148.25,148.26,147.65,147.77,17278.0,137.3995,137.4088,136.8435,136.9547,17278.0
2020-11-30 14:05:00,147.76,148.1,147.7,148.05,13724.0,136.9454,137.2605,136.8898,137.2142,13724.0
2020-11-30 14:10:00,148.09,148.2,148.0,148.14,8678.0,137.2512,137.3532,137.1678,137.2976,8678.0
2020-11-30 14:15:00,148.18,148.18,148.04,148.08,7163.0,137.3347,137.3347,137.2049,137.242,7163.0
2020-11-30 14:20:00,148.06,148.18,148.05,148.13,9746.0,137.2234,137.3347,137.2142,137.2883,9746.0
2020-11-30 14:25:00,148.13,148.19,147.97,148.06,10348.0,137.2883,137.3439,137.14,137.2234,10348.0
2020-11-30 14:30:00,148.06,148.08,147.72,147.82,28865.0,137.2234,137.242,136.9083,137.001,28865.0
2020-11-30 14:35:00,147.8,147.81,147.54,147.56,13687.0,136.9825,136.9917,136.7415,136.76,13687.0
2020-11-30 14:40:00,147.55,147.55,147.27,147.35,11752.0,136.7508,136.7508,136.4913,136.5654,11752.0
2020-11-30 14:45:00,147.31,147.43,147.08,147.29,13851.0,136.5283,136.6396,136.3152,136.5098,13851.0
2020-11-30 14:50:00,147.29,147.45,147.14,147.28,11317.0,136.5098,136.6581,136.3708,136.5005,11317.0
2020-11-30 14:55:00,147.24,147.89,147.23,147.74,20500.0,136.4635,137.0659,136.4542,136.9269,20500.0
2020-11-30 15:00:00,147.77,147.93,147.62,147.78,14213.0,136.9547,137.103,136.8156,136.9639,14213.0
2020-11-30 15:05:00,147.83,147.93,147.71,147.78,11172.0,137.0103,137.103,136.8991,136.9639,11172.0
2020-11-30 15:10:00,147.78,147.9,147.7,147.8,15416.0,136.9639,137.0752,136.8898,136.9825,15416.0
2020-11-30 15:15:00,147.8,148.07,147.75,148.07,12914.0,136.9825,137.2327,136.9361,137.2327,12914.0
2020-11-30 15:20:00,148.06,148.2,148.01,148.13,15085.0,137.2234,137.3532,137.1771,137.2883,15085.0
2020-11-30 15:25:00,148.11,148.13,147.82,147.83,12327.0,137.2698,137.2883,137.001,137.0103,12327.0
2020-11-30 15:30:00,147.77,147.95,147.77,147.92,16325.0,136.9547,137.1215,136.9547,137.0937,16325.0
2020-11-30 15:35:00,147.92,148.19,147.84,148.08,25997.0,137.0937,137.3439,137.0195,137.242,25997.0
2020-11-30 15:40:00,148.06,148.69,148.06,148.58,64766.0,137.2234,137.8073,137.2234,137.7054,64766.0
2020-11-30 15:45:00,148.58,148.81,147.75,148.15,95673.0,137.7054,137.9186,136.9361,137.3069,95673.0
2020-11-30 15:50:00,148.15,148.15,147.64,147.88,65520.0,137.3069,137.3069,136.8342,137.0566,65520.0
2020-11-30 15:55:00,147.88,148.14,147.67,147.83,181447.0,137.0566,137.2976,136.862,137.0103,181447.0
2020-12-01 09:30:00,151.44,152.5,149.33,150.66,50020.0,140.3561,141.3385,138.4005,139.6332,50020.0
2020-12-01 09:35:00,150.46,151.05,150.27,150.97,12823.0,139.4478,139.9946,139.2717,139.9205,12823.0
2020-12-01 09:40:00,150.98,151.01,150.41,150.71,9846.0,139.9297,139.9575,139.4014,139.6795,9846.0
2020-12-01 09:45:00,150.75,151.58,150.74,151.22,8423.0,139.7166,140.4858,139.7073,140.1522,8423.0
2020-12-01 09:50:00,151.09,152.03,150.98,152.03,17413.0,140.0317,140.9029,139.9297,140.9029,17413.0
2020-12-01 09:55:00,152.04,152.15,151.08,151.41,32557.0,140.9121,141.0141,140.0224,140.3283,32557.0
2020-12-01 10:00:00,151.38,151.49,151.05,151.21,40245.0,140.3005,140.4024,139.9946,140.1429,40245.0
2020-12-01 10:05:00,151.21,151.7,151.09,151.32,15729.0,140.1429,140.597,140.0317,140.2448,15729.0
2020-12-01 10:10:00,151.45,151.46,151.02,151.1,10020.0,140.3653,140.3746,139.9668,140.0409,10020.0
2020-12-01 10:15:00,151.15,151.6,151.15,151.56,14657.0,140.0873,140.5044,140.0873,140.4673,14657.0
2020-12-01 10:20:00,151.62,152.45,151.62,152.33,11678.0,140.5229,141.2921,140.5229,141.1809,11678.0
2020-12-01 10:25:00,152.36,152.37,151.77,151.86,17328.0,141.2087,141.218,140.6619,140.7453,17328.0
2020-12-01 10:30:00,151.92,152.2,151.71,151.74,5146.0,140.8009,141.0604,140.6063,140.6341,5146.0
2020-12-01 10:35:00,151.72,152.0,151.66,152.0,11700.0,140.6156,140.8751,140.56,140.8751,11700.0
2020-12-01 10:40:00,152.04,152.42,151.88,152.42,7188.0,140.9121,141.2643,140.7639,141.2643,7188.0
2020-12-01 10:45:00,152.44,152.54,152.03,152.27,6398.0,141.2829,141.3756,140.9029,141.1253,6398.0
2020-12-01 10:50:00,152.19,152.19,151.82,152.07,6748.0,141.0512,141.0512,140.7082,140.94,6748.0
2020-12-01 10:55:00,152.06,152.36,152.06,152.3,5043.0,140.9307,141.2087,140.9307,141.1531,5043.0
2020-12-01 11:00:00,152.3,152.84,152.29,152.79,8796.0,141.1531,141.6536,141.1439,141.6073,8796.0
2020-12-01 11:05:00,152.85,152.96,152.59,152.75,27238.0,141.6629,141.7648,141.4219,141.5702,27238.0
2020-12-01 11:10:00,152.69,152.96,152.56,152.83,9566.0,141.5146,141.7648,141.3941,141.6443,9566.0
2020-12-01 11:15:00,152.75,153.17,152.74,152.86,6873.0,141.5702,141.9594,141.5609,141.6721,6873.0
2020-12-01 11:20:00,152.88,153.09,152.7,152.74,5135.0,141.6907,141.8853,141.5238,141.5609,5135.0
2020-12-01 11:25:00,152.73,152.95,152.59,152.77,11347.0,141.5516,141.7555,141.4219,141.5887,11347.0
2020-12-01 11:30:00,152.84,153.0,152.71,152.71,10184.0,141.6536,141.8019,141.5331,141.5331,10184.0
2020-12-01 11:35:00,152.71,152.71,151.97,152.28,6713.0,141.5331,141.5331,140.8473,141.1346,6713.0
2020-12-01 11:40:00,152.27,152.39,152.14,152.27,4347.0,141.1253,141.2365,141.0048,141.1253,4347.0
2020-12-01 11:45:00,152.14,152.27,151.85,151.87,4166.0,141.0048,141.1253,140.7361,140.7546,4166.0
2020-12-01 11:50:00,151.8,151.97,151.77,151.78,4988.0,140.6897,140.8473,140.6619,140.6712,4988.0
2020-12-01 11:55:00,151.77,152.01,151.75,151.83,3273.0,140.6619,140.8843,140.6434,140.7175,3273.0
2020-12-01 12:00:00,151.81,151.94,151.72,151.8,14550.0,140.699,140.8195,140.6156,140.6897,14550.0
2020-12-01 12:05:00,151.86,152.0,151.83,151.89,8530.0,140.7453,140.8751,140.7175,140.7731,8530.0
2020-12-01 12:10:00,151.84,152.21,151.77,152.1,12021.0,140.7268,141.0697,140.6619,140.9678,12021.0
2020-12-01 12:15:00,152.06,152.12,151.88,152.0,4183.0,140.9307,140.9863,140.7639,140.8751,4183.0
2020-12-01 12:20:00,152.02,152.06,151.81,151.9,4938.0,140.8936,140.9307,140.699,140.7824,4938.0
2020-12-01 12:25:00,151.95,152.11,151.91,152.11,18636.0,140.8287,140.977,140.7917,140.977,18636.0
2020-12-01 12:30:00,152.06,152.12,151.88,151.97,14080.0,140.9307,140.9863,140.7639,140.8473,14080.0
2020-12-01 12:35:00,151.97,152.16,151.91,152.09,7466.0,140.8473,141.0234,140.7917,140.9585,7466.0
2020-12-01 12:40:00,152.09,152.09,151.91,151.92,7181.0,140.9585,140.9585,140.7917,140.8009,7181.0
2020-12-01 12:45:00,151.97,152.1,151.95,152.02,12919.0,140.8473,140.9678,140.8287,140.8936,12919.0
2020-12-01 12:50:00,152.02,152.13,151.96,152.01,5619.0,140.8936,140.9956,140.838,140.8843,5619.0
2020-12-01 12:55:00,152.05,152.22,152.01,152.08,22769.0,140.9214,141.079,140.8843,140.9492,22769.0
2020-12-01 13:00:00,152.07,152.12,151.98,152.0,5234.0,140.94,140.9863,140.8565,140.8751,5234.0
2020-12-01 13:05:00,151.96,152.19,151.96,152.15,5618.0,140.838,141.0512,140.838,141.0141,5618.0
2020-12-01 13:10:00,152.16,152.19,152.02,152.09,3041.0,141.0234,141.0512,140.8936,140.9585,3041.0
2020-12-01 13:15:00,152.08,152.13,151.97,152.08,4737.0,140.9492,140.9956,140.8473,140.9492,4737.0
2020-12-01 13:20:00,152.04,152.1,151.97,152.03,4158.0,140.9121,140.9678,140.8473,140.9029,4158.0
2020-12-01 13:25:00,152.05,152.06,151.82,152.04,7624.0,140.9214,140.9307,140.7082,140.9121,7624.0
2020-12-01 13:30:00,152.0,152.19,151.97,152.1,8074.0,140.8751,141.0512,140.8473,140.9678,8074.0
2020-12-01 13:35:00,152.17,152.25,152.04,152.05,5302.0,141.0326,141.1068,140.9121,140.9214,5302.0
2020-12-01 13:40:00,152.12,152.25,152.08,152.19,3366.0,140.9863,141.1068,140.9492,141.0512,3366.0
2020-12-01 13:45:00,152.14,152.14,151.95,152.02,23290.0,141.0048,141.0048,140.8287,140.8936,23290.0
2020-12-01 13:50:00,152.05,152.11,151.94,152.06,7484.0,140.9214,140.977,140.8195,140.9307,7484.0
2020-12-01 13:55:00,152.06,152.2,152.02,152.13,8472.0,140.9307,141.0604,140.8936,140.9956,8472.0
2020-12-01 14:00:00,152.13,152.29,152.11,152.25,7418.0,140.9956,141.1439,140.977,141.1068,7418.0
2020-12-01 14:05:00,152.25,152.31,152.08,152.31,8592.0,141.1068,141.1624,140.9492,141.1624,8592.0
2020-12-01 14:10:00,152.37,152.43,152.22,152.43,3666.0,141.218,141.2736,141.079,141.2736,3666.0
2020-12-01 14:15:00,152.39,152.64,152.37,152.52,7891.0,141.2365,141.4682,141.218,141.357,7891.0
2020-12-01 14:20:00,152.48,152.53,152.29,152.34,3940.0,141.3199,141.3663,141.1439,141.1902,3940.0
2020-12-01 14:25:00,152.4,152.49,152.34,152.47,4577.0,141.2458,141.3292,141.1902,141.3107,4577.0
2020-12-01 14:30:00,152.53,152.57,152.31,152.47,8406.0,141.3663,141.4034,141.1624,141.3107,8406.0
2020-12-01 14:35:00,152.4,152.49,152.34,152.47,4298.0,141.2458,141.3292,141.1902,141.3107,4298.0
2020-12-01 14:40:00,152.48,152.61,152.43,152.46,7771.0,141.3199,141.4404,141.2736,141.3014,7771.0
2020-12-01 14:45:00,152.5,152.54,152.34,152.51,5300.0,141.3385,141.3756,141.1902,141.3477,5300.0
2020-12-01 14:50:00,152.49,152.55,152.26,152.39,7395.0,141.3292,141.3848,141.116,141.2365,7395.0
2020-12-01 14:55:00,152.39,152.4,152.12,152.19,10041.0,141.2365,141.2458,140.9863,141.0512,10041.0
2020-12-01 15:00:00,152.22,152.35,151.92,152.06,40733.0,141.079,141.1995,140.8009,140.9307,40733.0
2020-12-01 15:05:00,152.01,152.01,151.7,151.81,26204.0,140.8843,140.8843,140.597,140.699,26204.0
2020-12-01 15:10:00,151.84,151.99,151.73,151.73,23674.0,140.7268,140.8658,140.6248,140.6248,23674.0
2020-12-01 15:15:00,151.76,151.84,151.68,151.74,9739.0,140.6526,140.7268,140.5785,140.6341,9739.0
2020-12-01 15:20:00,151.74,152.09,151.66,152.05,11616.0,140.6341,140.9585,140.56,140.9214,11616.0
2020-12-01 15:25:00,152.02,152.19,152.01,152.19,13483.0,140.8936,141.0512,140.8843,141.0512,13483.0
2020-12-01 15:30:00,152.18,152.18,151.89,152.03,16649.0,141.0419,141.0419,140.7731,140.9029,16649.0
2020-12-01 15:35:00,152.01,152.24,151.97,152.0,24253.0,140.8843,141.0975,140.8473,140.8751,24253.0
2020-12-01 15:40:00,152.01,152.14,151.98,152.04,28067.0,140.8843,141.0048,140.8565,140.9121,28067.0
2020-12-01 15:45:00,152.05,152.38,152.03,152.36,30848.0,140.9214,141.2273,140.9029,141.2087,30848.0
2020-12-01 15:50:00,152.32,152.92,152.26,152.92,49472.0,141.1717,141.7277,141.116,141.7277,49472.0
2020-12-01 15:55:00,152.91,152.91,152.53,152.63,128947.0,141.7185,141.7185,141.3663,141.459,128947.0
2020-12-02 09:30:00,151.62,152.48,151.5,152.25,21218.0,140.5229,141.3199,140.4117,141.1068,21218.0
2020-12-02 09:35:00,152.47,152.74,152.04,152.37,13245.0,141.3107,141.5609,140.9121,141.218,13245.0
2020-12-02 09:40:00,152.45,152.71,152.33,152.44,19449.0,141.2921,141.5331,141.1809,141.2829,19449.0
2020-12-02 09:45:00,152.35,152.57,152.2,152.36,7500.0,141.1995,141.4034,141.0604,141.2087,7500.0
2020-12-02 09:50:00,152.33,152.56,152.04,152.12,17929.0,141.1809,141.3941,140.9121,140.9863,17929.0
2020-12-02 09:55:00,152.08,152.47,152.0,152.0,12797.0,140.9492,141.3107,140.8751,140.8751,12797.0
2020-12-02 10:00:00,151.96,152.19,151.86,152.08,17987.0,140.838,141.0512,140.7453,140.9492,17987.0
2020-12-02 10:05:00,152.08,152.09,151.58,151.86,27808.0,140.9492,140.9585,140.4858,140.7453,27808.0
2020-12-02 10:10:00,151.81,151.81,151.46,151.63,21350.0,140.699,140.699,140.3746,140.5322,21350.0
2020-12-02 10:15:00,151.59,151.71,151.0,151.18,24771.0,140.4951,140.6063,139.9483,140.1151,24771.0
2020-12-02 10:20:00,151.08,151.36,151.08,151.36,10057.0,140.0224,140.2819,140.0224,140.2819,10057.0
2020-12-02 10:25:00,151.44,151.54,151.26,151.42,9400.0,140.3561,140.4487,140.1892,140.3375,9400.0
2020-12-02 10:30:00,151.46,151.58,151.4,151.5,11498.0,140.3746,140.4858,140.319,140.4117,11498.0
2020-12-02 10:35:00,151.55,151.63,151.43,151.47,10333.0,140.458,140.5322,140.3468,140.3839,10333.0
2020-12-02 10:40:00,151.47,151.54,151.28,151.28,7214.0,140.3839,140.4487,140.2078,140.2078,7214.0
2020-12-02 10:45:00,151.28,151.37,151.15,151.23,9653.0,140.2078,140.2912,140.0873,140.1614,9653.0
2020-12-02 10:50:00,151.22,151.41,151.2,151.33,23399.0,140.1522,140.3283,140.1336,140.2541,23399.0
2020-12-02 10:55:00,151.33,151.35,151.23,151.29,6883.0,140.2541,140.2726,140.1614,140.217,6883.0
2020-12-02 11:00:00,151.31,151.63,151.28,151.36,14631.0,140.2356,140.5322,140.2078,140.2819,14631.0
2020-12-02 11:05:00,151.39,151.6,151.34,151.34,5656.0,140.3097,140.5044,140.2634,140.2634,5656.0
2020-12-02 11:10:00,151.35,151.38,151.09,151.16,6151.0,140.2726,140.3005,140.0317,140.0966,6151.0
2020-12-02 11:15:00,151.17,151.22,150.79,150.94,15608.0,140.1058,140.1522,139.7536,139.8927,15608.0
2020-12-02 11:20:00,150.94,151.25,150.91,151.25,15767.0,139.8927,140.18,139.8649,140.18,15767.0
2020-12-02 11:25:00,151.19,151.35,151.11,151.29,6975.0,140.1244,140.2726,140.0502,140.217,6975.0
2020-12-02 11:30:00,151.34,151.63,151.33,151.56,9880.0,140.2634,140.5322,140.2541,140.4673,9880.0
2020-12-02 11:35:00,151.6,151.67,151.45,151.61,7879.0,140.5044,140.5692,140.3653,140.5136,7879.0
2020-12-02 11:40:00,151.53,151.55,151.44,151.55,7767.0,140.4395,140.458,140.3561,140.458,7767.0
2020-12-02 11:45:00,151.52,151.53,151.28,151.42,13934.0,140.4302,140.4395,140.2078,140.3375,13934.0
2020-12-02 11:50:00,151.42,151.51,151.34,151.44,6813.0,140.3375,140.4209,140.2634,140.3561,6813.0
2020-12-02 11:55:00,151.44,151.48,151.35,151.39,11164.0,140.3561,140.3931,140.2726,140.3097,11164.0
2020-12-02 12:00:00,151.43,151.49,151.37,151.48,6664.0,140.3468,140.4024,140.2912,140.3931,6664.0
2020-12-02 12:05:00,151.43,151.49,151.37,151.48,11084.0,140.3468,140.4024,140.2912,140.3931,11084.0
2020-12-02 12:10:00,151.48,151.49,151.36,151.45,7639.0,140.3931,140.4024,140.2819,140.3653,7639.0
2020-12-02 12:15:00,151.48,151.48,151.02,151.09,7322.0,140.3931,140.3931,139.9668,140.0317,7322.0
2020-12-02 12:20:00,151.09,151.21,150.88,150.91,11221.0,140.0317,140.1429,139.837,139.8649,11221.0
2020-12-02 12:25:00,150.85,151.17,150.85,151.01,12892.0,139.8092,140.1058,139.8092,139.9575,12892.0
2020-12-02 12:30:00,150.99,151.33,150.95,151.3,7432.0,139.939,140.2541,139.9019,140.2263,7432.0
2020-12-02 12:35:00,151.26,151.26,150.98,150.98,6079.0,140.1892,140.1892,139.9297,139.9297,6079.0
2020-12-02 12:40:00,151.02,151.07,150.94,151.04,6263.0,139.9668,140.0131,139.8927,139.9853,6263.0
2020-12-02 12:45:00,151.09,151.42,151.06,151.3,25327.0,140.0317,140.3375,140.0039,140.2263,25327.0
2020-12-02 12:50:00,151.26,151.39,151.19,151.25,6268.0,140.1892,140.3097,140.1244,140.18,6268.0
2020-12-02 12:55:00,151.17,151.29,151.06,151.28,6576.0,140.1058,140.217,140.0039,140.2078,6576.0
2020-12-02 13:00:00,151.28,151.36,151.21,151.26,6866.0,140.2078,140.2819,140.1429,140.1892,6866.0
2020-12-02 13:05:00,151.24,151.34,151.17,151.23,5025.0,140.1707,140.2634,140.1058,140.1614,5025.0
2020-12-02 13:10:00,151.21,151.28,151.17,151.17,4728.0,140.1429,140.2078,140.1058,140.1058,4728.0
2020-12-02 13:15:00,151.21,151.39,151.17,151.27,22861.0,140.1429,140.3097,140.1058,140.1985,22861.0
2020-12-02 13:20:00,151.23,151.34,151.17,151.33,31365.0,140.1614,140.2634,140.1058,140.2541,31365.0
2020-12-02 13:25:00,151.34,151.37,151.24,151.25,5985.0,140.2634,140.2912,140.1707,140.18,5985.0
2020-12-02 13:30:00,151.27,151.4,151.26,151.34,23640.0,140.1985,140.319,140.1892,140.2634,23640.0
2020-12-02 13:35:00,151.34,151.35,151.21,151.22,12101.0,140.2634,140.2726,140.1429,140.1522,12101.0
2020-12-02 13:40:00,151.21,151.35,151.17,151.26,8887.0,140.1429,140.2726,140.1058,140.1892,8887.0
2020-12-02 13:45:00,151.26,151.32,151.17,151.23,6167.0,140.1892,140.2448,140.1058,140.1614,6167.0
2020-12-02 13:50:00,151.2,151.25,151.07,151.15,7712.0,140.1336,140.18,140.0131,140.0873,7712.0
2020-12-02 13:55:00,151.16,151.2,151.02,151.02,4681.0,140.0966,140.1336,139.9668,139.9668,4681.0
2020-12-02 14:00:00,151.02,151.23,151.0,151.2,7662.0,139.9668,140.1614,139.9483,140.1336,7662.0
2020-12-02 14:05:00,151.2,151.37,151.19,151.34,8149.0,140.1336,140.2912,140.1244,140.2634,8149.0
2020-12-02 14:10:00,151.36,151.42,151.29,151.37,7668.0,140.2819,140.3375,140.217,140.2912,7668.0
2020-12-02 14:15:00,151.37,151.87,151.34,151.87,9530.0,140.2912,140.7546,140.2634,140.7546,9530.0
2020-12-02 14:20:00,151.87,151.96,151.68,151.82,7937.0,140.7546,140.838,140.5785,140.7082,7937.0
2020-12-02 14:25:00,151.84,151.84,151.6,151.77,3829.0,140.7268,140.7268,140.5044,140.6619,3829.0
2020-12-02 14:30:00,151.79,152.02,151.79,152.02,5515.0,140.6804,140.8936,140.6804,140.8936,5515.0
2020-12-02 14:35:00,151.96,151.97,151.76,151.82,8627.0,140.838,140.8473,140.6526,140.7082,8627.0
2020-12-02 14:40:00,151.82,151.99,151.81,151.81,7128.0,140.7082,140.8658,140.699,140.699,7128.0
2020-12-02 14:45:00,151.84,151.99,151.82,151.99,6878.0,140.7268,140.8658,140.7082,140.8658,6878.0
2020-12-02 14:50:00,151.96,151.96,151.81,151.84,5873.0,140.838,140.838,140.699,140.7268,5873.0
2020-12-02 14:55:00,151.87,152.04,151.87,151.89,7844.0,140.7546,140.9121,140.7546,140.7731,7844.0
2020-12-02 15:00:00,151.93,152.04,151.86,151.92,5355.0,140.8102,140.9121,140.7453,140.8009,5355.0
2020-12-02 15:05:00,151.92,151.94,151.83,151.86,7071.0,140.8009,140.8195,140.7175,140.7453,7071.0
2020-12-02 15:10:00,151.85,151.97,151.85,151.96,5214.0,140.7361,140.8473,140.7361,140.838,5214.0
2020-12-02 15:15:00,152.0,152.34,152.0,152.17,8541.0,140.8751,141.1902,140.8751,141.0326,8541.0
2020-12-02 15:20:00,152.16,152.28,152.05,152.06,8728.0,141.0234,141.1346,140.9214,140.9307,8728.0
2020-12-02 15:25:00,152.04,152.17,151.94,152.07,16868.0,140.9121,141.0326,140.8195,140.94,16868.0
2020-12-02 15:30:00,152.11,152.34,152.03,152.3,7970.0,140.977,141.1902,140.9029,141.1531,7970.0
2020-12-02 15:35:00,152.34,152.48,152.3,152.45,10437.0,141.1902,141.3199,141.1531,141.2921,10437.0
2020-12-02 15:40:00,152.43,152.62,152.43,152.6,16607.0,141.2736,141.4497,141.2736,141.4312,16607.0
2020-12-02 15:45:00,152.62,152.87,152.6,152.86,30422.0,141.4497,141.6814,141.4312,141.6721,30422.0
2020-12-02 15:50:00,152.86,153.03,152.76,152.8,33577.0,141.6721,141.8297,141.5795,141.6165,33577.0
2020-12-02 15:55:00,152.82,153.3,152.82,153.18,174721.0,141.6351,142.0799,141.6351,141.9687,174721.0
2020-12-03 09:30:00,152.73,152.78,152.3,152.44,23399.0,141.5516,141.598,141.1531,141.2829,23399.0
2020-12-03 09:35:00,152.43,152.45,152.18,152.45,3755.0,141.2736,141.2921,141.0419,141.2921,3755.0
2020-12-03 09:40:00,152.53,152.92,152.33,152.74,7098.0,141.3663,141.7277,141.1809,141.5609,7098.0
2020-12-03 09:45:00,152.87,152.88,152.37,152.54,3383.0,141.6814,141.6907,141.218,141.3756,3383.0
2020-12-03 09:50:00,152.54,153.15,152.54,152.96,9294.0,141.3756,141.9409,141.3756,141.7648,9294.0
2020-12-03 09:55:00,152.96,153.23,152.61,152.76,7710.0,141.7648,142.0151,141.4404,141.5795,7710.0
2020-12-03 10:00:00,152.7,152.91,152.04,152.13,18955.0,141.5238,141.7185,140.9121,140.9956,18955.0
2020-12-03 10:05:00,152.06,152.16,151.85,152.14,12765.0,140.9307,141.0234,140.7361,141.0048,12765.0
2020-12-03 10:10:00,152.13,152.27,151.84,152.15,6826.0,140.9956,141.1253,140.7268,141.0141,6826.0
2020-12-03 10:15:00,152.04,152.36,152.03,152.29,3846.0,140.9121,141.2087,140.9029,141.1439,3846.0
2020-12-03 10:20:00,152.29,152.79,152.28,152.64,6660.0,141.1439,141.6073,141.1346,141.4682,6660.0
2020-12-03 10:25:00,152.72,152.81,152.58,152.59,2219.0,141.5424,141.6258,141.4126,141.4219,2219.0
2020-12-03 10:30:00,152.49,152.86,152.4,152.79,3716.0,141.3292,141.6721,141.2458,141.6073,3716.0
2020-12-03 10:35:00,152.77,153.43,152.74,153.43,5894.0,141.5887,142.2004,141.5609,142.2004,5894.0
2020-12-03 10:40:00,153.32,153.61,153.22,153.53,3665.0,142.0985,142.3672,142.0058,142.2931,3665.0
2020-12-03 10:45:00,153.55,153.55,153.11,153.37,12648.0,142.3116,142.3116,141.9038,142.1448,12648.0
2020-12-03 10:50:00,153.44,153.59,153.22,153.25,5407.0,142.2097,142.3487,142.0058,142.0336,5407.0
2020-12-03 10:55:00,153.22,153.48,153.21,153.43,9779.0,142.0058,142.2468,141.9965,142.2004,9779.0
2020-12-03 11:00:00,153.5,153.61,153.2,153.41,12547.0,142.2653,142.3672,141.9872,142.1819,12547.0
2020-12-03 11:05:00,153.39,153.56,153.29,153.32,5958.0,142.1633,142.3209,142.0707,142.0985,5958.0
2020-12-03 11:10:00,153.27,153.27,152.87,153.06,3943.0,142.0521,142.0521,141.6814,141.8575,3943.0
2020-12-03 11:15:00,153.17,153.37,153.08,153.37,2674.0,141.9594,142.1448,141.876,142.1448,2674.0
2020-12-03 11:20:00,153.23,153.43,153.17,153.32,3827.0,142.0151,142.2004,141.9594,142.0985,3827.0
2020-12-03 11:25:00,153.34,153.61,153.23,153.46,11560.0,142.117,142.3672,142.0151,142.2282,11560.0
2020-12-03 11:30:00,153.4,153.5,153.28,153.43,3348.0,142.1726,142.2653,142.0614,142.2004,3348.0
2020-12-03 11:35:00,153.35,153.48,153.24,153.34,7154.0,142.1263,142.2468,142.0243,142.117,7154.0
2020-12-03 11:40:00,153.33,153.45,153.22,153.37,4543.0,142.1077,142.2189,142.0058,142.1448,4543.0
2020-12-03 11:45:00,153.33,153.33,153.22,153.29,1600.0,142.1077,142.1077,142.0058,142.0707,1600.0
2020-12-03 11:50:00,153.22,153.38,153.1,153.1,2804.0,142.0058,142.1541,141.8946,141.8946,2804.0
2020-12-03 11:55:00,153.05,153.14,152.9,153.05,4497.0,141.8482,141.9316,141.7092,141.8482,4497.0
2020-12-03 12:00:00,153.0,153.43,152.96,153.43,5063.0,141.8019,142.2004,141.7648,142.2004,5063.0
2020-12-03 12:05:00,153.42,153.48,153.22,153.43,4430.0,142.1911,142.2468,142.0058,142.2004,4430.0
2020-12-03 12:10:00,153.48,153.48,153.24,153.36,4695.0,142.2468,142.2468,142.0243,142.1355,4695.0
2020-12-03 12:15:00,153.29,153.42,153.26,153.3,2835.0,142.0707,142.1911,142.0429,142.0799,2835.0
2020-12-03 12:20:00,153.38,153.53,153.35,153.42,6756.0,142.1541,142.2931,142.1263,142.1911,6756.0
2020-12-03 12:25:00,153.47,153.51,153.41,153.45,3803.0,142.2375,142.2746,142.1819,142.2189,3803.0
2020-12-03 12:30:00,153.42,153.81,153.42,153.73,10149.0,142.1911,142.5526,142.1911,142.4785,10149.0
2020-12-03 12:35:00,153.75,153.93,153.71,153.92,12642.0,142.497,142.6638,142.4599,142.6546,12642.0
2020-12-03 12:40:00,153.87,153.92,153.78,153.84,3912.0,142.6082,142.6546,142.5248,142.5804,3912.0
2020-12-03 12:45:00,153.84,153.85,153.62,153.8,5482.0,142.5804,142.5897,142.3765,142.5433,5482.0
2020-12-03 12:50:00,153.75,154.0,153.74,153.98,8347.0,142.497,142.7287,142.4877,142.7102,8347.0
2020-12-03 12:55:00,153.98,154.08,153.85,154.08,5696.0,142.7102,142.8028,142.5897,142.8028,5696.0
2020-12-03 13:00:00,154.05,154.14,153.92,153.98,4977.0,142.775,142.8584,142.6546,142.7102,4977.0
2020-12-03 13:05:00,153.93,153.96,153.47,153.53,10283.0,142.6638,142.6916,142.2375,142.2931,10283.0
2020-12-03 13:10:00,153.54,153.57,153.43,153.49,12510.0,142.3024,142.3302,142.2004,142.256,12510.0
2020-12-03 13:15:00,153.53,153.53,153.44,153.49,7364.0,142.2931,142.2931,142.2097,142.256,7364.0
2020-12-03 13:20:00,153.5,153.55,153.45,153.51,7748.0,142.2653,142.3116,142.2189,142.2746,7748.0
2020-12-03 13:25:00,153.55,153.57,153.18,153.19,11913.0,142.3116,142.3302,141.9687,141.978,11913.0
2020-12-03 13:30:00,153.24,153.29,153.0,153.29,10589.0,142.0243,142.0707,141.8019,142.0707,10589.0
2020-12-03 13:35:00,153.22,153.36,153.21,153.35,3513.0,142.0058,142.1355,141.9965,142.1263,3513.0
2020-12-03 13:40:00,153.25,153.31,153.15,153.24,3781.0,142.0336,142.0892,141.9409,142.0243,3781.0
2020-12-03 13:45:00,153.26,153.49,153.21,153.36,9169.0,142.0429,142.256,141.9965,142.1355,9169.0
2020-12-03 13:50:00,153.23,153.49,153.16,153.47,6390.0,142.0151,142.256,141.9502,142.2375,6390.0
2020-12-03 13:55:00,153.47,153.49,152.98,153.13,5817.0,142.2375,142.256,141.7833,141.9224,5817.0
2020-12-03 14:00:00,153.19,153.51,153.15,153.42,11060.0,141.978,142.2746,141.9409,142.1911,11060.0
2020-12-03 14:05:00,153.31,153.4,153.26,153.27,6513.0,142.0892,142.1726,142.0429,142.0521,6513.0
2020-12-03 14:10:00,153.31,153.36,153.1,153.1,5587.0,142.0892,142.1355,141.8946,141.8946,5587.0
2020-12-03 14:15:00,153.08,153.09,152.93,153.05,5389.0,141.876,141.8853,141.737,141.8482,5389.0
2020-12-03 14:20:00,153.0,153.28,153.0,153.22,15206.0,141.8019,142.0614,141.8019,142.0058,15206.0
2020-12-03 14:25:00,153.22,153.44,153.07,153.41,5324.0,142.0058,142.2097,141.8668,142.1819,5324.0
2020-12-03 14:30:00,153.35,153.42,153.16,153.27,3584.0,142.1263,142.1911,141.9502,142.0521,3584.0
2020-12-03 14:35:00,153.24,153.35,153.17,153.35,5326.0,142.0243,142.1263,141.9594,142.1263,5326.0
2020-12-03 14:40:00,153.33,153.45,153.33,153.39,7074.0,142.1077,142.2189,142.1077,142.1633,7074.0
2020-12-03 14:45:00,153.43,153.55,153.06,153.18,37192.0,142.2004,142.3116,141.8575,141.9687,37192.0
2020-12-03 14:50:00,153.14,153.7,153.13,153.69,8429.0,141.9316,142.4507,141.9224,142.4414,8429.0
2020-12-03 14:55:00,153.63,153.99,153.56,153.99,10582.0,142.3858,142.7194,142.3209,142.7194,10582.0
2020-12-03 15:00:00,153.9,154.1,153.81,154.06,8579.0,142.636,142.8214,142.5526,142.7843,8579.0
2020-12-03 15:05:00,154.09,154.12,153.62,153.86,12522.0,142.8121,142.8399,142.3765,142.5989,12522.0
2020-12-03 15:10:00,153.86,154.06,153.85,154.05,12729.0,142.5989,142.7843,142.5897,142.775,12729.0
2020-12-03 15:15:00,154.02,154.08,153.91,153.97,15113.0,142.7472,142.8028,142.6453,142.7009,15113.0
2020-12-03 15:20:00,154.0,154.11,153.89,153.93,13052.0,142.7287,142.8306,142.6267,142.6638,13052.0
2020-12-03 15:25:00,153.96,154.05,153.82,154.01,20058.0,142.6916,142.775,142.5619,142.738,20058.0
2020-12-03 15:30:00,154.03,154.05,153.48,153.57,17926.0,142.7565,142.775,142.2468,142.3302,17926.0
2020-12-03 15:35:00,153.6,153.78,153.54,153.75,46067.0,142.358,142.5248,142.3024,142.497,46067.0
2020-12-03 15:40:00,153.73,153.75,153.09,153.71,69182.0,142.4785,142.497,141.8853,142.4599,69182.0
2020-12-03 15:45:00,153.68,153.91,153.6,153.63,48841.0,142.4321,142.6453,142.358,142.3858,48841.0
2020-12-03 15:50:00,153.61,153.81,153.43,153.43,99363.0,142.3672,142.5526,142.2004,142.2004,99363.0
2020-12-03 15:55:00,153.43,154.07,153.33,153.99,170395.0,142.2004,142.7936,142.1077,142.7194,170395.0
2020-12-04 09:30:00,154.71,154.82,154.07,154.23,14595.0,143.3867,143.4887,142.7936,142.9419,14595.0
2020-12-04 09:35:00,154.31,154.55,154.29,154.47,1748.0,143.016,143.2384,142.9975,143.1643,1748.0
2020-12-04 09:40:00,154.37,155.03,154.12,154.12,26522.0,143.0716,143.6833,142.8399,142.8399,26522.0
2020-12-04 09:45:00,154.38,154.62,154.18,154.53,7343.0,143.0809,143.3033,142.8955,143.2199,7343.0
2020-12-04 09:50:00,154.32,154.35,154.0,154.06,6561.0,143.0253,143.0531,142.7287,142.7843,6561.0
2020-12-04 09:55:00,154.07,154.57,154.03,154.57,12597.0,142.7936,143.257,142.7565,143.257,12597.0
2020-12-04 10:00:00,154.57,154.57,154.09,154.34,8055.0,143.257,143.257,142.8121,143.0438,8055.0
2020-12-04 10:05:00,154.33,154.55,154.15,154.48,5390.0,143.0345,143.2384,142.8677,143.1736,5390.0
2020-12-04 10:10:00,154.55,154.55,154.19,154.24,8743.0,143.2384,143.2384,142.9048,142.9511,8743.0
2020-12-04 10:15:00,154.28,154.66,154.24,154.48,10117.0,142.9882,143.3404,142.9511,143.1736,10117.0
2020-12-04 10:20:00,154.39,154.49,154.2,154.49,10228.0,143.0902,143.1828,142.9141,143.1828,10228.0
2020-12-04 10:25:00,154.52,154.77,154.33,154.77,4189.0,143.2106,143.4423,143.0345,143.4423,4189.0
2020-12-04 10:30:00,154.77,154.78,154.55,154.66,8002.0,143.4423,143.4516,143.2384,143.3404,8002.0
2020-12-04 10:35:00,154.76,154.86,154.52,154.61,11329.0,143.4331,143.5258,143.2106,143.294,11329.0
2020-12-04 10:40:00,154.61,154.78,154.36,154.77,12850.0,143.294,143.4516,143.0623,143.4423,12850.0
2020-12-04 10:45:00,154.72,154.95,154.65,154.95,8506.0,143.396,143.6092,143.3311,143.6092,8506.0
2020-12-04 10:50:00,154.85,155.01,154.78,154.99,10905.0,143.5165,143.6648,143.4516,143.6462,10905.0
2020-12-04 10:55:00,154.98,155.02,154.88,154.89,5078.0,143.637,143.674,143.5443,143.5536,5078.0
2020-12-04 11:00:00,154.93,155.03,154.87,154.87,8176.0,143.5906,143.6833,143.535,143.535,8176.0
2020-12-04 11:05:00,154.9,154.97,154.6,154.64,9511.0,143.5628,143.6277,143.2848,143.3219,9511.0
2020-12-04 11:10:00,154.69,154.83,154.62,154.75,5210.0,143.3682,143.4979,143.3033,143.4238,5210.0
2020-12-04 11:15:00,154.7,154.92,154.53,154.92,16085.0,143.3775,143.5814,143.2199,143.5814,16085.0
2020-12-04 11:20:00,154.87,155.0,154.71,154.87,8850.0,143.535,143.6555,143.3867,143.535,8850.0
2020-12-04 11:25:00,154.76,154.99,154.76,154.91,5056.0,143.4331,143.6462,143.4331,143.5721,5056.0
2020-12-04 11:30:00,154.9,155.04,154.87,154.92,5067.0,143.5628,143.6926,143.535,143.5814,5067.0
2020-12-04 11:35:00,154.94,154.94,154.77,154.91,3501.0,143.5999,143.5999,143.4423,143.5721,3501.0
2020-12-04 11:40:00,154.85,154.9,154.71,154.9,4880.0,143.5165,143.5628,143.3867,143.5628,4880.0
2020-12-04 11:45:00,154.87,154.88,154.76,154.87,6472.0,143.535,143.5443,143.4331,143.535,6472.0
2020-12-04 11:50:00,154.85,155.09,154.85,155.02,13377.0,143.5165,143.7389,143.5165,143.674,13377.0
2020-12-04 11:55:00,155.12,155.13,155.0,155.07,5555.0,143.7667,143.776,143.6555,143.7204,5555.0
2020-12-04 12:00:00,155.03,155.2,155.03,155.13,4855.0,143.6833,143.8409,143.6833,143.776,4855.0
2020-12-04 12:05:00,155.1,155.11,154.92,154.92,2693.0,143.7482,143.7575,143.5814,143.5814,2693.0
2020-12-04 12:10:00,154.96,155.01,154.83,154.84,3366.0,143.6184,143.6648,143.4979,143.5072,3366.0
2020-12-04 12:15:00,154.85,155.0,154.75,154.75,4703.0,143.5165,143.6555,143.4238,143.4238,4703.0
2020-12-04 12:20:00,154.74,154.89,154.69,154.82,5682.0,143.4145,143.5536,143.3682,143.4887,5682.0
2020-12-04 12:25:00,154.79,154.97,154.74,154.93,7300.0,143.4609,143.6277,143.4145,143.5906,7300.0
2020-12-04 12:30:00,154.93,155.03,154.83,154.87,3822.0,143.5906,143.6833,143.4979,143.535,3822.0
2020-12-04 12:35:00,154.83,154.9,154.61,154.61,4185.0,143.4979,143.5628,143.294,143.294,4185.0
2020-12-04 12:40:00,154.64,154.68,154.55,154.61,3307.0,143.3219,143.3589,143.2384,143.294,3307.0
2020-12-04 12:45:00,154.6,154.61,154.42,154.44,5398.0,143.2848,143.294,143.118,143.1365,5398.0
2020-12-04 12:50:00,154.44,154.44,154.26,154.34,2365.0,143.1365,143.1365,142.9697,143.0438,2365.0
2020-12-04 12:55:00,154.31,154.31,154.03,154.1,4500.0,143.016,143.016,142.7565,142.8214,4500.0
2020-12-04 13:00:00,154.29,154.29,154.21,154.24,6057.0,142.9975,142.9975,142.9233,142.9511,6057.0
2020-12-04 13:05:00,154.22,154.23,154.06,154.09,6272.0,142.9326,142.9419,142.7843,142.8121,6272.0
2020-12-04 13:10:00,154.07,154.1,154.03,154.05,3346.0,142.7936,142.8214,142.7565,142.775,3346.0
2020-12-04 13:15:00,154.05,154.14,153.99,153.99,4326.0,142.775,142.8584,142.7194,142.7194,4326.0
2020-12-04 13:20:00,153.97,154.02,153.91,153.98,3972.0,142.7009,142.7472,142.6453,142.7102,3972.0
2020-12-04 13:25:00,154.0,154.03,153.91,153.97,1901.0,142.7287,142.7565,142.6453,142.7009,1901.0
2020-12-04 13:30:00,153.95,154.07,153.95,153.99,3735.0,142.6824,142.7936,142.6824,142.7194,3735.0
2020-12-04 13:35:00,154.04,154.27,154.04,154.27,2751.0,142.7658,142.9789,142.7658,142.9789,2751.0
2020-12-04 13:40:00,154.27,154.32,154.2,154.25,4337.0,142.9789,143.0253,142.9141,142.9604,4337.0
2020-12-04 13:45:00,154.24,154.28,154.04,154.07,4103.0,142.9511,142.9882,142.7658,142.7936,4103.0
2020-12-04 13:50:00,154.08,154.18,153.98,154.03,6414.0,142.8028,142.8955,142.7102,142.7565,6414.0
2020-12-04 13:55:00,154.05,154.05,153.86,153.94,4736.0,142.775,142.775,142.5989,142.6731,4736.0
2020-12-04 14:00:00,153.92,153.94,153.83,153.85,5976.0,142.6546,142.6731,142.5711,142.5897,5976.0
2020-12-04 14:05:00,153.9,153.97,153.87,153.97,2775.0,142.636,142.7009,142.6082,142.7009,2775.0
2020-12-04 14:10:00,153.97,154.1,153.96,154.02,2675.0,142.7009,142.8214,142.6916,142.7472,2675.0
2020-12-04 14:15:00,153.98,154.13,153.97,154.12,2036.0,142.7102,142.8492,142.7009,142.8399,2036.0
2020-12-04 14:20:00,154.18,154.18,154.0,154.03,2647.0,142.8955,142.8955,142.7287,142.7565,2647.0
2020-12-04 14:25:00,154.01,154.11,153.99,154.03,2148.0,142.738,142.8306,142.7194,142.7565,2148.0
2020-12-04 14:30:00,154.06,154.17,154.03,154.12,4590.0,142.7843,142.8863,142.7565,142.8399,4590.0
2020-12-04 14:35:00,154.13,154.16,154.0,154.13,3020.0,142.8492,142.877,142.7287,142.8492,3020.0
2020-12-04 14:40:00,154.12,154.27,154.12,154.26,6578.0,142.8399,142.9789,142.8399,142.9697,6578.0
2020-12-04 14:45:00,154.22,154.33,154.21,154.27,5335.0,142.9326,143.0345,142.9233,142.9789,5335.0
2020-12-04 14:50:00,154.24,154.34,154.16,154.24,6963.0,142.9511,143.0438,142.877,142.9511,6963.0
2020-12-04 14:55:00,154.23,154.27,154.11,154.2,2751.0,142.9419,142.9789,142.8306,142.9141,2751.0
2020-12-04 15:00:00,154.31,154.44,154.3,154.32,3158.0,143.016,143.1365,143.0067,143.0253,3158.0
2020-12-04 15:05:00,154.3,154.43,154.3,154.42,5165.0,143.0067,143.1272,143.0067,143.118,5165.0
2020-12-04 15:10:00,154.4,154.4,154.25,154.33,5866.0,143.0994,143.0994,142.9604,143.0345,5866.0
2020-12-04 15:15:00,154.33,154.56,154.31,154.54,7137.0,143.0345,143.2477,143.016,143.2292,7137.0
2020-12-04 15:20:00,154.54,154.67,154.53,154.67,4544.0,143.2292,143.3497,143.2199,143.3497,4544.0
2020-12-04 15:25:00,154.66,154.71,154.58,154.71,8686.0,143.3404,143.3867,143.2662,143.3867,8686.0
2020-12-04 15:30:00,154.74,154.86,154.73,154.86,10351.0,143.4145,143.5258,143.4053,143.5258,10351.0
2020-12-04 15:35:00,154.86,154.9,154.67,154.72,62649.0,143.5258,143.5628,143.3497,143.396,62649.0
2020-12-04 15:40:00,154.72,155.01,154.71,154.98,17318.0,143.396,143.6648,143.3867,143.637,17318.0
2020-12-04 15:45:00,154.98,155.21,154.82,154.83,43449.0,143.637,143.8501,143.4887,143.4979,43449.0
2020-12-04 15:50:00,154.78,155.04,154.78,155.01,29560.0,143.4516,143.6926,143.4516,143.6648,29560.0
2020-12-04 15:55:00,155.02,155.44,154.94,155.41,140393.0,143.674,144.0633,143.5999,144.0355,140393.0
2020-12-07 09:30:00,153.88,154.93,153.61,153.85,22899.0,142.6175,143.5906,142.3672,142.5897,22899.0
2020-12-07 09:35:00,153.71,153.85,153.12,153.53,14636.0,142.4599,142.5897,141.9131,142.2931,14636.0
2020-12-07 09:40:00,153.55,153.7,153.05,153.7,8575.0,142.3116,142.4507,141.8482,142.4507,8575.0
2020-12-07 09:45:00,153.59,153.59,153.42,153.5,6649.0,142.3487,142.3487,142.1911,142.2653,6649.0
2020-12-07 09:50:00,153.46,153.7,153.4,153.52,13857.0,142.2282,142.4507,142.1726,142.2838,13857.0
2020-12-07 09:55:00,153.48,153.82,153.4,153.76,7567.0,142.2468,142.5619,142.1726,142.5063,7567.0
2020-12-07 10:00:00,153.66,153.66,153.1,153.1,14600.0,142.4136,142.4136,141.8946,141.8946,14600.0
2020-12-07 10:05:00,153.17,153.24,152.84,152.92,9666.0,141.9594,142.0243,141.6536,141.7277,9666.0
2020-12-07 10:10:00,152.98,153.25,152.93,153.19,7414.0,141.7833,142.0336,141.737,141.978,7414.0
2020-12-07 10:15:00,153.25,153.27,153.11,153.22,9503.0,142.0336,142.0521,141.9038,142.0058,9503.0
2020-12-07 10:20:00,153.19,153.25,153.08,153.11,4594.0,141.978,142.0336,141.876,141.9038,4594.0
2020-12-07 10:25:00,153.1,153.29,153.02,153.29,8740.0,141.8946,142.0707,141.8204,142.0707,8740.0
2020-12-07 10:30:00,153.31,153.45,153.12,153.18,9667.0,142.0892,142.2189,141.9131,141.9687,9667.0
2020-12-07 10:35:00,153.14,153.35,153.08,153.34,6677.0,141.9316,142.1263,141.876,142.117,6677.0
2020-12-07 10:40:00,153.38,153.43,153.05,153.12,13075.0,142.1541,142.2004,141.8482,141.9131,13075.0
2020-12-07 10:45:00,153.06,153.18,153.04,153.16,5386.0,141.8575,141.9687,141.839,141.9502,5386.0
2020-12-07 10:50:00,153.14,153.41,153.14,153.37,9343.0,141.9316,142.1819,141.9316,142.1448,9343.0
2020-12-07 10:55:00,153.29,153.32,153.08,153.15,8907.0,142.0707,142.0985,141.876,141.9409,8907.0
2020-12-07 11:00:00,153.14,153.25,152.98,153.04,14668.0,141.9316,142.0336,141.7833,141.839,14668.0
2020-12-07 11:05:00,152.91,153.14,152.91,152.93,3603.0,141.7185,141.9316,141.7185,141.737,3603.0
2020-12-07 11:10:00,153.01,153.07,152.94,152.96,4653.0,141.8112,141.8668,141.7463,141.7648,4653.0
2020-12-07 11:15:00,152.94,153.04,152.93,153.04,3426.0,141.7463,141.839,141.737,141.839,3426.0
2020-12-07 11:20:00,153.06,153.23,153.01,153.23,7640.0,141.8575,142.0151,141.8112,142.0151,7640.0
2020-12-07 11:25:00,153.21,153.33,153.11,153.32,3549.0,141.9965,142.1077,141.9038,142.0985,3549.0
2020-12-07 11:30:00,153.28,153.33,153.09,153.1,6338.0,142.0614,142.1077,141.8853,141.8946,6338.0
2020-12-07 11:35:00,153.1,153.2,153.05,153.13,5502.0,141.8946,141.9872,141.8482,141.9224,5502.0
2020-12-07 11:40:00,153.11,153.15,152.76,152.83,4234.0,141.9038,141.9409,141.5795,141.6443,4234.0
2020-12-07 11:45:00,152.86,152.99,152.78,152.89,4817.0,141.6721,141.7926,141.598,141.6999,4817.0
2020-12-07 11:50:00,152.85,152.85,152.41,152.47,4229.0,141.6629,141.6629,141.2551,141.3107,4229.0
2020-12-07 11:55:00,152.52,152.67,152.28,152.67,4776.0,141.357,141.496,141.1346,141.496,4776.0
2020-12-07 12:00:00,152.65,152.85,152.56,152.71,4370.0,141.4775,141.6629,141.3941,141.5331,4370.0
2020-12-07 12:05:00,152.75,152.76,152.37,152.53,24314.0,141.5702,141.5795,141.218,141.3663,24314.0
2020-12-07 12:10:00,152.53,152.61,152.4,152.45,4777.0,141.3663,141.4404,141.2458,141.2921,4777.0
2020-12-07 12:15:00,152.48,152.55,152.34,152.49,5590.0,141.3199,141.3848,141.1902,141.3292,5590.0
2020-12-07 12:20:00,152.29,152.35,152.23,152.31,2203.0,141.1439,141.1995,141.0882,141.1624,2203.0
2020-12-07 12:25:00,152.34,152.42,152.26,152.26,3896.0,141.1902,141.2643,141.116,141.116,3896.0
2020-12-07 12:30:00,152.28,152.28,152.15,152.18,5570.0,141.1346,141.1346,141.0141,141.0419,5570.0
2020-12-07 12:35:00,152.17,152.31,152.16,152.21,3611.0,141.0326,141.1624,141.0234,141.0697,3611.0
2020-12-07 12:40:00,152.22,152.33,152.17,152.3,4899.0,141.079,141.1809,141.0326,141.1531,4899.0
2020-12-07 12:45:00,152.26,152.27,152.02,152.02,2843.0,141.116,141.1253,140.8936,140.8936,2843.0
2020-12-07 12:50:00,152.08,152.17,152.04,152.04,3660.0,140.9492,141.0326,140.9121,140.9121,3660.0
2020-12-07 12:55:00,152.03,152.14,152.0,152.08,4371.0,140.9029,141.0048,140.8751,140.9492,4371.0
2020-12-07 13:00:00,152.0,152.12,151.99,152.12,4056.0,140.8751,140.9863,140.8658,140.9863,4056.0
2020-12-07 13:05:00,152.14,152.14,151.95,151.96,4646.0,141.0048,141.0048,140.8287,140.838,4646.0
2020-12-07 13:10:00,151.94,152.0,151.79,151.84,8571.0,140.8195,140.8751,140.6804,140.7268,8571.0
2020-12-07 13:15:00,151.84,151.85,151.72,151.72,2997.0,140.7268,140.7361,140.6156,140.6156,2997.0
2020-12-07 13:20:00,151.74,151.89,151.73,151.88,5633.0,140.6341,140.7731,140.6248,140.7639,5633.0
2020-12-07 13:25:00,151.91,152.0,151.85,152.0,3244.0,140.7917,140.8751,140.7361,140.8751,3244.0
2020-12-07 13:30:00,151.97,152.34,151.96,152.32,7559.0,140.8473,141.1902,140.838,141.1717,7559.0
2020-12-07 13:35:00,152.36,152.53,152.35,152.4,3326.0,141.2087,141.3663,141.1995,141.2458,3326.0
2020-12-07 13:40:00,152.34,152.4,152.2,152.23,3210.0,141.1902,141.2458,141.0604,141.0882,3210.0
2020-12-07 13:45:00,152.17,152.24,152.1,152.24,3846.0,141.0326,141.0975,140.9678,141.0975,3846.0
2020-12-07 13:50:00,152.25,152.26,152.16,152.22,4939.0,141.1068,141.116,141.0234,141.079,4939.0
2020-12-07 13:55:00,152.22,152.38,152.17,152.32,6004.0,141.079,141.2273,141.0326,141.1717,6004.0
2020-12-07 14:00:00,152.29,152.29,152.0,152.06,6203.0,141.1439,141.1439,140.8751,140.9307,6203.0
2020-12-07 14:05:00,152.09,152.15,152.02,152.14,2951.0,140.9585,141.0141,140.8936,141.0048,2951.0
2020-12-07 14:10:00,152.12,152.12,151.97,152.04,5938.0,140.9863,140.9863,140.8473,140.9121,5938.0
2020-12-07 14:15:00,152.04,152.1,151.96,151.99,4485.0,140.9121,140.9678,140.838,140.8658,4485.0
2020-12-07 14:20:00,152.03,152.11,151.96,152.02,4657.0,140.9029,140.977,140.838,140.8936,4657.0
2020-12-07 14:25:00,152.07,152.13,152.03,152.07,3449.0,140.94,140.9956,140.9029,140.94,3449.0
2020-12-07 14:30:00,152.1,152.23,152.09,152.23,3818.0,140.9678,141.0882,140.9585,141.0882,3818.0
2020-12-07 14:35:00,152.26,152.49,152.25,152.49,6757.0,141.116,141.3292,141.1068,141.3292,6757.0
2020-12-07 14:40:00,152.51,152.53,152.35,152.44,9344.0,141.3477,141.3663,141.1995,141.2829,9344.0
2020-12-07 14:45:00,152.45,152.55,152.4,152.4,2911.0,141.2921,141.3848,141.2458,141.2458,2911.0
2020-12-07 14:50:00,152.37,152.45,152.35,152.39,10541.0,141.218,141.2921,141.1995,141.2365,10541.0
2020-12-07 14:55:00,152.38,152.46,152.35,152.4,9145.0,141.2273,141.3014,141.1995,141.2458,9145.0
2020-12-07 15:00:00,152.41,152.43,152.35,152.4,6490.0,141.2551,141.2736,141.1995,141.2458,6490.0
2020-12-07 15:05:00,152.39,152.39,152.25,152.28,8348.0,141.2365,141.2365,141.1068,141.1346,8348.0
2020-12-07 15:10:00,152.25,152.32,152.23,152.24,9812.0,141.1068,141.1717,141.0882,141.0975,9812.0
2020-12-07 15:15:00,152.25,152.32,152.23,152.3,5294.0,141.1068,141.1717,141.0882,141.1531,5294.0
2020-12-07 15:20:00,152.28,152.41,152.28,152.31,8750.0,141.1346,141.2551,141.1346,141.1624,8750.0
2020-12-07 15:25:00,152.33,152.49,152.33,152.47,8251.0,141.1809,141.3292,141.1809,141.3107,8251.0
2020-12-07 15:30:00,152.48,152.7,152.48,152.63,8200.0,141.3199,141.5238,141.3199,141.459,8200.0
2020-12-07 15:35:00,152.65,152.68,152.5,152.52,11817.0,141.4775,141.5053,141.3385,141.357,11817.0
2020-12-07 15:40:00,152.52,152.52,152.35,152.44,25214.0,141.357,141.357,141.1995,141.2829,25214.0
2020-12-07 15:45:00,152.39,152.41,151.94,152.05,22813.0,141.2365,141.2551,140.8195,140.9214,22813.0
2020-12-07 15:50:00,152.0,152.4,151.91,152.36,20685.0,140.8751,141.2458,140.7917,141.2087,20685.0
2020-12-07 15:55:00,152.38,152.58,152.31,152.34,48666.0,141.2273,141.4126,141.1624,141.1902,48666.0
2020-12-08 09:30:00,152.02,152.92,151.14,151.94,41378.0,140.8936,141.7277,140.078,140.8195,41378.0
2020-12-08 09:35:00,151.89,152.22,151.58,151.77,29058.0,140.7731,141.079,140.4858,140.6619,29058.0
2020-12-08 09:40:00,151.84,152.54,151.77,152.39,20324.0,140.7268,141.3756,140.6619,141.2365,20324.0
2020-12-08 09:45:00,152.38,152.6,152.12,152.45,19948.0,141.2273,141.4312,140.9863,141.2921,19948.0
2020-12-08 09:50:00,152.48,152.85,152.48,152.72,10725.0,141.3199,141.6629,141.3199,141.5424,10725.0
2020-12-08 09:55:00,152.79,152.85,152.51,152.56,10130.0,141.6073,141.6629,141.3477,141.3941,10130.0
2020-12-08 10:00:00,152.45,152.54,152.11,152.25,19971.0,141.2921,141.3756,140.977,141.1068,19971.0
2020-12-08 10:05:00,152.22,152.7,152.21,152.62,12539.0,141.079,141.5238,141.0697,141.4497,12539.0
2020-12-08 10:10:00,152.62,153.06,152.62,152.98,10625.0,141.4497,141.8575,141.4497,141.7833,10625.0
2020-12-08 10:15:00,152.94,153.08,152.76,152.93,8756.0,141.7463,141.876,141.5795,141.737,8756.0
2020-12-08 10:20:00,153.01,153.03,152.8,152.89,5585.0,141.8112,141.8297,141.6165,141.6999,5585.0
2020-12-08 10:25:00,152.92,153.01,152.74,152.94,5752.0,141.7277,141.8112,141.5609,141.7463,5752.0
2020-12-08 10:30:00,152.86,153.14,152.83,153.06,5196.0,141.6721,141.9316,141.6443,141.8575,5196.0
2020-12-08 10:35:00,153.0,153.22,152.82,152.83,7834.0,141.8019,142.0058,141.6351,141.6443,7834.0
2020-12-08 10:40:00,152.78,152.88,152.56,152.61,8069.0,141.598,141.6907,141.3941,141.4404,8069.0
2020-12-08 10:45:00,152.56,152.71,152.54,152.66,7950.0,141.3941,141.5331,141.3756,141.4868,7950.0
2020-12-08 10:50:00,152.66,152.96,152.61,152.75,13801.0,141.4868,141.7648,141.4404,141.5702,13801.0
2020-12-08 10:55:00,152.77,152.79,152.65,152.72,8489.0,141.5887,141.6073,141.4775,141.5424,8489.0
2020-12-08 11:00:00,152.75,153.14,152.7,153.1,15709.0,141.5702,141.9316,141.5238,141.8946,15709.0
2020-12-08 11:05:00,153.13,153.41,152.92,152.93,13282.0,141.9224,142.1819,141.7277,141.737,13282.0
2020-12-08 11:10:00,153.01,153.02,152.66,152.67,8993.0,141.8112,141.8204,141.4868,141.496,8993.0
2020-12-08 11:15:00,152.75,152.83,152.64,152.7,11180.0,141.5702,141.6443,141.4682,141.5238,11180.0
2020-12-08 11:20:00,152.75,152.82,152.67,152.75,21777.0,141.5702,141.6351,141.496,141.5702,21777.0
2020-12-08 11:25:00,152.76,152.93,152.66,152.75,18862.0,141.5795,141.737,141.4868,141.5702,18862.0
2020-12-08 11:30:00,152.7,152.84,152.68,152.69,10116.0,141.5238,141.6536,141.5053,141.5146,10116.0
2020-12-08 11:35:00,152.72,152.77,152.65,152.76,7691.0,141.5424,141.5887,141.4775,141.5795,7691.0
2020-12-08 11:40:00,152.76,152.82,152.44,152.72,7926.0,141.5795,141.6351,141.2829,141.5424,7926.0
2020-12-08 11:45:00,152.7,152.86,152.64,152.68,7503.0,141.5238,141.6721,141.4682,141.5053,7503.0
2020-12-08 11:50:00,152.69,152.78,152.66,152.78,5886.0,141.5146,141.598,141.4868,141.598,5886.0
2020-12-08 11:55:00,152.77,152.77,152.6,152.65,3684.0,141.5887,141.5887,141.4312,141.4775,3684.0
2020-12-08 12:00:00,152.68,152.75,152.51,152.72,14484.0,141.5053,141.5702,141.3477,141.5424,14484.0
2020-12-08 12:05:00,152.68,152.79,152.63,152.75,4687.0,141.5053,141.6073,141.459,141.5702,4687.0
2020-12-08 12:10:00,152.78,152.9,152.78,152.85,4768.0,141.598,141.7092,141.598,141.6629,4768.0
2020-12-08 12:15:00,152.81,152.86,152.71,152.74,3826.0,141.6258,141.6721,141.5331,141.5609,3826.0
2020-12-08 12:20:00,152.71,152.84,152.68,152.76,9190.0,141.5331,141.6536,141.5053,141.5795,9190.0
2020-12-08 12:25:00,152.81,152.89,152.79,152.89,4081.0,141.6258,141.6999,141.6073,141.6999,4081.0
2020-12-08 12:30:00,152.9,153.03,152.85,153.0,3013.0,141.7092,141.8297,141.6629,141.8019,3013.0
2020-12-08 12:35:00,152.96,152.99,152.78,152.79,10847.0,141.7648,141.7926,141.598,141.6073,10847.0
2020-12-08 12:40:00,152.78,153.0,152.78,152.94,18130.0,141.598,141.8019,141.598,141.7463,18130.0
2020-12-08 12:45:00,152.91,152.91,152.7,152.75,9870.0,141.7185,141.7185,141.5238,141.5702,9870.0
2020-12-08 12:50:00,152.81,152.93,152.75,152.86,11532.0,141.6258,141.737,141.5702,141.6721,11532.0
2020-12-08 12:55:00,152.9,152.9,152.64,152.78,6898.0,141.7092,141.7092,141.4682,141.598,6898.0
2020-12-08 13:00:00,152.75,152.84,152.71,152.75,7097.0,141.5702,141.6536,141.5331,141.5702,7097.0
2020-12-08 13:05:00,152.79,152.79,152.63,152.63,8937.0,141.6073,141.6073,141.459,141.459,8937.0
2020-12-08 13:10:00,152.66,152.66,152.47,152.47,6531.0,141.4868,141.4868,141.3107,141.3107,6531.0
2020-12-08 13:15:00,152.5,152.64,152.47,152.6,4344.0,141.3385,141.4682,141.3107,141.4312,4344.0
2020-12-08 13:20:00,152.65,152.81,152.65,152.68,12480.0,141.4775,141.6258,141.4775,141.5053,12480.0
2020-12-08 13:25:00,152.78,152.79,152.66,152.66,3385.0,141.598,141.6073,141.4868,141.4868,3385.0
2020-12-08 13:30:00,152.72,152.79,152.63,152.7,3123.0,141.5424,141.6073,141.459,141.5238,3123.0
2020-12-08 13:35:00,152.63,152.77,152.63,152.73,4072.0,141.459,141.5887,141.459,141.5516,4072.0
2020-12-08 13:40:00,152.64,152.77,152.6,152.66,5136.0,141.4682,141.5887,141.4312,141.4868,5136.0
2020-12-08 13:45:00,152.7,152.76,152.6,152.76,8424.0,141.5238,141.5795,141.4312,141.5795,8424.0
2020-12-08 13:50:00,152.75,152.8,152.63,152.76,6994.0,141.5702,141.6165,141.459,141.5795,6994.0
2020-12-08 13:55:00,152.81,152.84,152.62,152.62,5342.0,141.6258,141.6536,141.4497,141.4497,5342.0
2020-12-08 14:00:00,152.67,152.76,152.61,152.69,6120.0,141.496,141.5795,141.4404,141.5146,6120.0
2020-12-08 14:05:00,152.68,152.76,152.58,152.74,11412.0,141.5053,141.5795,141.4126,141.5609,11412.0
2020-12-08 14:10:00,152.72,152.89,152.69,152.89,12414.0,141.5424,141.6999,141.5146,141.6999,12414.0
2020-12-08 14:15:00,152.86,152.89,152.8,152.8,18279.0,141.6721,141.6999,141.6165,141.6165,18279.0
2020-12-08 14:20:00,152.79,152.91,152.73,152.87,8571.0,141.6073,141.7185,141.5516,141.6814,8571.0
2020-12-08 14:25:00,152.86,153.18,152.85,153.01,22415.0,141.6721,141.9687,141.6629,141.8112,22415.0
2020-12-08 14:30:00,153.0,153.01,152.94,152.96,5411.0,141.8019,141.8112,141.7463,141.7648,5411.0
2020-12-08 14:35:00,153.01,153.01,152.83,152.83,5504.0,141.8112,141.8112,141.6443,141.6443,5504.0
2020-12-08 14:40:00,152.81,152.91,152.75,152.75,3759.0,141.6258,141.7185,141.5702,141.5702,3759.0
2020-12-08 14:45:00,152.78,152.89,152.71,152.75,6149.0,141.598,141.6999,141.5331,141.5702,6149.0
2020-12-08 14:50:00,152.71,152.82,152.6,152.8,9001.0,141.5331,141.6351,141.4312,141.6165,9001.0
2020-12-08 14:55:00,152.75,152.92,152.75,152.75,5243.0,141.5702,141.7277,141.5702,141.5702,5243.0
2020-12-08 15:00:00,152.72,152.85,152.7,152.77,4036.0,141.5424,141.6629,141.5238,141.5887,4036.0
2020-12-08 15:05:00,152.78,152.79,152.59,152.63,7702.0,141.598,141.6073,141.4219,141.459,7702.0
2020-12-08 15:10:00,152.65,152.66,152.49,152.63,6944.0,141.4775,141.4868,141.3292,141.459,6944.0
2020-12-08 15:15:00,152.63,152.86,152.52,152.69,20733.0,141.459,141.6721,141.357,141.5146,20733.0
2020-12-08 15:20:00,152.68,152.72,152.54,152.66,7843.0,141.5053,141.5424,141.3756,141.4868,7843.0
2020-12-08 15:25:00,152.63,152.66,152.49,152.66,10806.0,141.459,141.4868,141.3292,141.4868,10806.0
2020-12-08 15:30:00,152.63,152.68,152.58,152.68,8612.0,141.459,141.5053,141.4126,141.5053,8612.0
2020-12-08 15:35:00,152.66,152.68,152.56,152.6,13629.0,141.4868,141.5053,141.3941,141.4312,13629.0
2020-12-08 15:40:00,152.6,152.61,152.45,152.54,12277.0,141.4312,141.4404,141.2921,141.3756,12277.0
2020-12-08 15:45:00,152.55,152.68,152.45,152.58,20984.0,141.3848,141.5053,141.2921,141.4126,20984.0
2020-12-08 15:50:00,152.62,152.65,152.45,152.49,29625.0,141.4497,141.4775,141.2921,141.3292,29625.0
2020-12-08 15:55:00,152.47,152.55,152.33,152.41,63497.0,141.3107,141.3848,141.1809,141.2551,63497.0
2020-12-09 09:30:00,153.54,154.15,152.87,154.15,31728.0,142.3024,142.8677,141.6814,142.8677,31728.0
2020-12-09 09:35:00,154.03,154.25,153.78,153.88,6599.0,142.7565,142.9604,142.5248,142.6175,6599.0
2020-12-09 09:40:00,153.9,153.99,153.41,153.41,6222.0,142.636,142.7194,142.1819,142.1819,6222.0
2020-12-09 09:45:00,153.45,153.45,152.71,152.86,5603.0,142.2189,142.2189,141.5331,141.6721,5603.0
2020-12-09 09:50:00,152.83,153.29,152.77,153.01,7207.0,141.6443,142.0707,141.5887,141.8112,7207.0
2020-12-09 09:55:00,153.1,153.1,152.81,153.1,6656.0,141.8946,141.8946,141.6258,141.8946,6656.0
2020-12-09 10:00:00,153.03,153.06,152.8,153.03,18050.0,141.8297,141.8575,141.6165,141.8297,18050.0
2020-12-09 10:05:00,153.05,153.09,152.85,152.93,6311.0,141.8482,141.8853,141.6629,141.737,6311.0
2020-12-09 10:10:00,152.86,153.13,152.52,152.73,21656.0,141.6721,141.9224,141.357,141.5516,21656.0
2020-12-09 10:15:00,152.72,152.83,152.59,152.59,23315.0,141.5424,141.6443,141.4219,141.4219,23315.0
2020-12-09 10:20:00,152.59,152.77,152.41,152.67,35903.0,141.4219,141.5887,141.2551,141.496,35903.0
2020-12-09 10:25:00,152.67,152.86,152.66,152.86,11974.0,141.496,141.6721,141.4868,141.6721,11974.0
2020-12-09 10:30:00,152.86,153.0,152.69,152.72,13676.0,141.6721,141.8019,141.5146,141.5424,13676.0
2020-12-09 10:35:00,152.77,152.94,152.67,152.71,7053.0,141.5887,141.7463,141.496,141.5331,7053.0
2020-12-09 10:40:00,152.78,152.81,152.67,152.67,5518.0,141.598,141.6258,141.496,141.496,5518.0
2020-12-09 10:45:00,152.69,152.72,152.45,152.49,7154.0,141.5146,141.5424,141.2921,141.3292,7154.0
2020-12-09 10:50:00,152.47,152.54,152.45,152.49,2337.0,141.3107,141.3756,141.2921,141.3292,2337.0
2020-12-09 10:55:00,152.44,152.47,152.24,152.4,6139.0,141.2829,141.3107,141.0975,141.2458,6139.0
2020-12-09 11:00:00,152.37,152.42,152.16,152.16,9269.0,141.218,141.2643,141.0234,141.0234,9269.0
2020-12-09 11:05:00,152.15,152.36,151.94,152.05,10089.0,141.0141,141.2087,140.8195,140.9214,10089.0
2020-12-09 11:10:00,152.13,152.17,152.06,152.06,1939.0,140.9956,141.0326,140.9307,140.9307,1939.0
2020-12-09 11:15:00,152.04,152.05,151.77,151.78,6192.0,140.9121,140.9214,140.6619,140.6712,6192.0
2020-12-09 11:20:00,151.77,151.78,151.55,151.7,7352.0,140.6619,140.6712,140.458,140.597,7352.0
2020-12-09 11:25:00,151.72,151.84,151.72,151.74,10987.0,140.6156,140.7268,140.6156,140.6341,10987.0
2020-12-09 11:30:00,151.78,151.79,151.59,151.67,4437.0,140.6712,140.6804,140.4951,140.5692,4437.0
2020-12-09 11:35:00,151.61,151.85,151.55,151.72,27524.0,140.5136,140.7361,140.458,140.6156,27524.0
2020-12-09 11:40:00,151.71,151.83,151.67,151.8,4486.0,140.6063,140.7175,140.5692,140.6897,4486.0
2020-12-09 11:45:00,151.83,151.84,151.77,151.83,44212.0,140.7175,140.7268,140.6619,140.7175,44212.0
2020-12-09 11:50:00,151.83,152.01,151.74,152.01,12219.0,140.7175,140.8843,140.6341,140.8843,12219.0
2020-12-09 11:55:00,152.07,152.26,152.03,152.24,7512.0,140.94,141.116,140.9029,141.0975,7512.0
2020-12-09 12:00:00,152.25,152.3,152.18,152.3,4232.0,141.1068,141.1531,141.0419,141.1531,4232.0
2020-12-09 12:05:00,152.26,152.54,152.23,152.53,4673.0,141.116,141.3756,141.0882,141.3663,4673.0
2020-12-09 12:10:00,152.56,152.67,152.52,152.65,4917.0,141.3941,141.496,141.357,141.4775,4917.0
2020-12-09 12:15:00,152.66,152.71,152.56,152.62,7158.0,141.4868,141.5331,141.3941,141.4497,7158.0
2020-12-09 12:20:00,152.6,152.7,152.54,152.64,9552.0,141.4312,141.5238,141.3756,141.4682,9552.0
2020-12-09 12:25:00,152.63,152.66,152.51,152.66,2453.0,141.459,141.4868,141.3477,141.4868,2453.0
2020-12-09 12:30:00,152.64,152.64,152.48,152.62,1938.0,141.4682,141.4682,141.3199,141.4497,1938.0
2020-12-09 12:35:00,152.53,152.57,152.45,152.57,2776.0,141.3663,141.4034,141.2921,141.4034,2776.0
2020-12-09 12:40:00,152.5,152.55,152.42,152.47,15072.0,141.3385,141.3848,141.2643,141.3107,15072.0
2020-12-09 12:45:00,152.47,152.52,152.4,152.49,11794.0,141.3107,141.357,141.2458,141.3292,11794.0
2020-12-09 12:50:00,152.45,152.61,152.18,152.54,11495.0,141.2921,141.4404,141.0419,141.3756,11495.0
2020-12-09 12:55:00,152.52,152.62,152.34,152.59,16857.0,141.357,141.4497,141.1902,141.4219,16857.0
2020-12-09 13:00:00,152.55,152.56,152.24,152.24,11006.0,141.3848,141.3941,141.0975,141.0975,11006.0
2020-12-09 13:05:00,152.25,152.41,152.12,152.35,10892.0,141.1068,141.2551,140.9863,141.1995,10892.0
2020-12-09 13:10:00,152.35,152.53,152.35,152.43,2562.0,141.1995,141.3663,141.1995,141.2736,2562.0
2020-12-09 13:15:00,152.44,152.48,152.26,152.31,8569.0,141.2829,141.3199,141.116,141.1624,8569.0
2020-12-09 13:20:00,152.33,152.33,152.13,152.13,4984.0,141.1809,141.1809,140.9956,140.9956,4984.0
2020-12-09 13:25:00,152.1,152.12,152.0,152.12,10787.0,140.9678,140.9863,140.8751,140.9863,10787.0
2020-12-09 13:30:00,152.05,152.14,151.91,151.91,5027.0,140.9214,141.0048,140.7917,140.7917,5027.0
2020-12-09 13:35:00,151.86,152.05,151.83,152.05,24851.0,140.7453,140.9214,140.7175,140.9214,24851.0
2020-12-09 13:40:00,152.0,152.26,151.96,152.22,9310.0,140.8751,141.116,140.838,141.079,9310.0
2020-12-09 13:45:00,152.22,152.22,152.06,152.15,12560.0,141.079,141.079,140.9307,141.0141,12560.0
2020-12-09 13:50:00,152.13,152.14,151.98,152.08,6784.0,140.9956,141.0048,140.8565,140.9492,6784.0
2020-12-09 13:55:00,152.01,152.03,151.84,151.87,18873.0,140.8843,140.9029,140.7268,140.7546,18873.0
2020-12-09 14:00:00,151.87,152.08,151.86,152.01,24908.0,140.7546,140.9492,140.7453,140.8843,24908.0
2020-12-09 14:05:00,151.97,152.08,151.86,151.93,24760.0,140.8473,140.9492,140.7453,140.8102,24760.0
2020-12-09 14:10:00,151.93,151.98,151.84,151.94,12059.0,140.8102,140.8565,140.7268,140.8195,12059.0
2020-12-09 14:15:00,151.92,152.06,151.84,152.06,12634.0,140.8009,140.9307,140.7268,140.9307,12634.0
2020-12-09 14:20:00,152.06,152.23,152.02,152.19,16198.0,140.9307,141.0882,140.8936,141.0512,16198.0
2020-12-09 14:25:00,152.18,152.27,152.13,152.15,16172.0,141.0419,141.1253,140.9956,141.0141,16172.0
2020-12-09 14:30:00,152.14,152.25,152.03,152.03,15072.0,141.0048,141.1068,140.9029,140.9029,15072.0
2020-12-09 14:35:00,152.08,152.18,152.05,152.12,5553.0,140.9492,141.0419,140.9214,140.9863,5553.0
2020-12-09 14:40:00,152.18,152.28,152.08,152.15,11897.0,141.0419,141.1346,140.9492,141.0141,11897.0
2020-12-09 14:45:00,152.12,152.39,152.12,152.32,11205.0,140.9863,141.2365,140.9863,141.1717,11205.0
2020-12-09 14:50:00,152.32,152.48,152.26,152.47,32762.0,141.1717,141.3199,141.116,141.3107,32762.0
2020-12-09 14:55:00,152.42,152.43,152.29,152.39,18987.0,141.2643,141.2736,141.1439,141.2365,18987.0
2020-12-09 15:00:00,152.38,152.43,152.31,152.34,14962.0,141.2273,141.2736,141.1624,141.1902,14962.0
2020-12-09 15:05:00,152.34,152.51,152.32,152.44,25983.0,141.1902,141.3477,141.1717,141.2829,25983.0
2020-12-09 15:10:00,152.44,152.73,152.43,152.73,16336.0,141.2829,141.5516,141.2736,141.5516,16336.0
2020-12-09 15:15:00,152.68,152.77,152.63,152.77,14870.0,141.5053,141.5887,141.459,141.5887,14870.0
2020-12-09 15:20:00,152.76,152.81,152.71,152.71,13919.0,141.5795,141.6258,141.5331,141.5331,13919.0
2020-12-09 15:25:00,152.72,152.97,152.7,152.92,16100.0,141.5424,141.7741,141.5238,141.7277,16100.0
2020-12-09 15:30:00,152.87,153.13,152.87,153.06,16142.0,141.6814,141.9224,141.6814,141.8575,16142.0
2020-12-09 15:35:00,153.06,153.1,152.92,153.02,15011.0,141.8575,141.8946,141.7277,141.8204,15011.0
2020-12-09 15:40:00,153.04,153.19,152.99,153.12,15642.0,141.839,141.978,141.7926,141.9131,15642.0
2020-12-09 15:45:00,153.16,153.37,153.1,153.31,36858.0,141.9502,142.1448,141.8946,142.0892,36858.0
2020-12-09 15:50:00,153.34,153.52,153.3,153.33,61921.0,142.117,142.2838,142.0799,142.1077,61921.0
2020-12-09 15:55:00,153.34,153.55,153.01,153.1,134460.0,142.117,142.3116,141.8112,141.8946,134460.0
2020-12-10 09:30:00,152.1,152.85,152.1,152.51,12634.0,140.9678,141.6629,140.9678,141.3477,12634.0
2020-12-10 09:35:00,152.37,152.67,151.77,152.36,4539.0,141.218,141.496,140.6619,141.2087,4539.0
2020-12-10 09:40:00,152.25,152.92,152.25,152.59,7158.0,141.1068,141.7277,141.1068,141.4219,7158.0
2020-12-10 09:45:00,152.61,152.98,152.51,152.9,12397.0,141.4404,141.7833,141.3477,141.7092,12397.0
2020-12-10 09:50:00,152.95,153.26,152.83,153.26,10981.0,141.7555,142.0429,141.6443,142.0429,10981.0
2020-12-10 09:55:00,153.35,153.64,153.26,153.62,12102.0,142.1263,142.395,142.0429,142.3765,12102.0
2020-12-10 10:00:00,153.55,153.81,153.54,153.64,6527.0,142.3116,142.5526,142.3024,142.395,6527.0
2020-12-10 10:05:00,153.81,153.85,153.38,153.5,6988.0,142.5526,142.5897,142.1541,142.2653,6988.0
2020-12-10 10:10:00,153.48,153.7,153.44,153.59,6459.0,142.2468,142.4507,142.2097,142.3487,6459.0
2020-12-10 10:15:00,153.59,153.59,153.17,153.25,8521.0,142.3487,142.3487,141.9594,142.0336,8521.0
2020-12-10 10:20:00,153.3,153.32,152.9,152.96,11825.0,142.0799,142.0985,141.7092,141.7648,11825.0
2020-12-10 10:25:00,152.9,152.93,152.58,152.72,6495.0,141.7092,141.737,141.4126,141.5424,6495.0
2020-12-10 10:30:00,152.6,152.72,152.42,152.49,8121.0,141.4312,141.5424,141.2643,141.3292,8121.0
2020-12-10 10:35:00,152.45,152.66,152.44,152.63,9075.0,141.2921,141.4868,141.2829,141.459,9075.0
2020-12-10 10:40:00,152.68,152.77,152.51,152.6,7910.0,141.5053,141.5887,141.3477,141.4312,7910.0
2020-12-10 10:45:00,152.65,152.82,152.57,152.81,17190.0,141.4775,141.6351,141.4034,141.6258,17190.0
2020-12-10 10:50:00,152.81,153.21,152.8,153.21,11817.0,141.6258,141.9965,141.6165,141.9965,11817.0
2020-12-10 10:55:00,153.2,153.35,153.14,153.21,5932.0,141.9872,142.1263,141.9316,141.9965,5932.0
2020-12-10 11:00:00,153.27,153.42,153.23,153.25,3779.0,142.0521,142.1911,142.0151,142.0336,3779.0
2020-12-10 11:05:00,153.22,153.3,152.96,152.96,5537.0,142.0058,142.0799,141.7648,141.7648,5537.0
2020-12-10 11:10:00,153.03,153.28,152.91,153.17,6410.0,141.8297,142.0614,141.7185,141.9594,6410.0
2020-12-10 11:15:00,153.23,153.4,153.19,153.4,3861.0,142.0151,142.1726,141.978,142.1726,3861.0
2020-12-10 11:20:00,153.43,153.48,153.3,153.4,12183.0,142.2004,142.2468,142.0799,142.1726,12183.0
2020-12-10 11:25:00,153.4,153.53,153.25,153.53,11198.0,142.1726,142.2931,142.0336,142.2931,11198.0
2020-12-10 11:30:00,153.51,153.6,153.42,153.58,6794.0,142.2746,142.358,142.1911,142.3394,6794.0
2020-12-10 11:35:00,153.61,153.83,153.51,153.83,8329.0,142.3672,142.5711,142.2746,142.5711,8329.0
2020-12-10 11:40:00,153.83,153.92,153.7,153.84,12463.0,142.5711,142.6546,142.4507,142.5804,12463.0
2020-12-10 11:45:00,153.7,154.0,153.68,154.0,12789.0,142.4507,142.7287,142.4321,142.7287,12789.0
2020-12-10 11:50:00,153.94,153.97,153.69,153.7,7320.0,142.6731,142.7009,142.4414,142.4507,7320.0
2020-12-10 11:55:00,153.61,153.7,153.54,153.62,5956.0,142.3672,142.4507,142.3024,142.3765,5956.0
2020-12-10 12:00:00,153.65,153.72,153.55,153.65,9387.0,142.4043,142.4692,142.3116,142.4043,9387.0
2020-12-10 12:05:00,153.66,153.83,153.62,153.79,6737.0,142.4136,142.5711,142.3765,142.5341,6737.0
2020-12-10 12:10:00,153.8,154.25,153.79,154.15,14455.0,142.5433,142.9604,142.5341,142.8677,14455.0
2020-12-10 12:15:00,154.15,154.33,154.12,154.33,28592.0,142.8677,143.0345,142.8399,143.0345,28592.0
2020-12-10 12:20:00,154.4,154.55,154.08,154.46,31264.0,143.0994,143.2384,142.8028,143.155,31264.0
2020-12-10 12:25:00,154.44,154.49,154.3,154.45,8818.0,143.1365,143.1828,143.0067,143.1458,8818.0
2020-12-10 12:30:00,154.42,154.71,154.29,154.36,9778.0,143.118,143.3867,142.9975,143.0623,9778.0
2020-12-10 12:35:00,154.32,154.5,154.23,154.5,25500.0,143.0253,143.1921,142.9419,143.1921,25500.0
2020-12-10 12:40:00,154.52,154.67,154.27,154.41,7284.0,143.2106,143.3497,142.9789,143.1087,7284.0
2020-12-10 12:45:00,154.4,154.54,154.19,154.25,8807.0,143.0994,143.2292,142.9048,142.9604,8807.0
2020-12-10 12:50:00,154.26,154.3,154.06,154.06,5988.0,142.9697,143.0067,142.7843,142.7843,5988.0
2020-12-10 12:55:00,154.16,154.36,154.08,154.34,7803.0,142.877,143.0623,142.8028,143.0438,7803.0
2020-12-10 13:00:00,154.34,154.34,154.14,154.31,6850.0,143.0438,143.0438,142.8584,143.016,6850.0
2020-12-10 13:05:00,154.31,154.45,154.23,154.41,8570.0,143.016,143.1458,142.9419,143.1087,8570.0
2020-12-10 13:10:00,154.41,154.62,154.37,154.47,10956.0,143.1087,143.3033,143.0716,143.1643,10956.0
2020-12-10 13:15:00,154.47,154.77,154.39,154.77,10192.0,143.1643,143.4423,143.0902,143.4423,10192.0
2020-12-10 13:20:00,154.75,154.77,154.32,154.34,15266.0,143.4238,143.4423,143.0253,143.0438,15266.0
2020-12-10 13:25:00,154.3,154.44,154.29,154.31,8998.0,143.0067,143.1365,142.9975,143.016,8998.0
2020-12-10 13:30:00,154.28,154.32,154.06,154.1,8846.0,142.9882,143.0253,142.7843,142.8214,8846.0
2020-12-10 13:35:00,154.12,154.18,153.91,154.06,11688.0,142.8399,142.8955,142.6453,142.7843,11688.0
2020-12-10 13:40:00,154.01,154.08,153.96,154.03,6094.0,142.738,142.8028,142.6916,142.7565,6094.0
2020-12-10 13:45:00,154.02,154.02,153.81,153.97,7800.0,142.7472,142.7472,142.5526,142.7009,7800.0
2020-12-10 13:50:00,153.97,153.97,153.78,153.82,10764.0,142.7009,142.7009,142.5248,142.5619,10764.0
2020-12-10 13:55:00,153.81,153.85,153.65,153.83,9443.0,142.5526,142.5897,142.4043,142.5711,9443.0
2020-12-10 14:00:00,153.81,153.84,153.49,153.55,12329.0,142.5526,142.5804,142.256,142.3116,12329.0
2020-12-10 14:05:00,153.6,153.79,153.54,153.63,7024.0,142.358,142.5341,142.3024,142.3858,7024.0
2020-12-10 14:10:00,153.68,153.68,153.39,153.42,7570.0,142.4321,142.4321,142.1633,142.1911,7570.0
2020-12-10 14:15:00,153.42,153.46,153.32,153.35,5322.0,142.1911,142.2282,142.0985,142.1263,5322.0
2020-12-10 14:20:00,153.41,153.41,153.2,153.2,2742.0,142.1819,142.1819,141.9872,141.9872,2742.0
2020-12-10 14:25:00,153.28,153.52,153.24,153.25,5072.0,142.0614,142.2838,142.0243,142.0336,5072.0
2020-12-10 14:30:00,153.17,153.33,153.09,153.26,6490.0,141.9594,142.1077,141.8853,142.0429,6490.0
2020-12-10 14:35:00,153.31,153.45,153.17,153.45,8313.0,142.0892,142.2189,141.9594,142.2189,8313.0
2020-12-10 14:40:00,153.41,153.48,153.25,153.25,8424.0,142.1819,142.2468,142.0336,142.0336,8424.0
2020-12-10 14:45:00,153.29,153.5,153.29,153.49,8821.0,142.0707,142.2653,142.0707,142.256,8821.0
2020-12-10 14:50:00,153.46,153.58,153.37,153.48,7072.0,142.2282,142.3394,142.1448,142.2468,7072.0
2020-12-10 14:55:00,153.48,153.5,153.18,153.2,7912.0,142.2468,142.2653,141.9687,141.9872,7912.0
2020-12-10 15:00:00,153.33,153.53,153.3,153.47,12121.0,142.1077,142.2931,142.0799,142.2375,12121.0
2020-12-10 15:05:00,153.48,153.51,153.39,153.45,7108.0,142.2468,142.2746,142.1633,142.2189,7108.0
2020-12-10 15:10:00,153.52,153.58,153.46,153.5,20455.0,142.2838,142.3394,142.2282,142.2653,20455.0
2020-12-10 15:15:00,153.5,153.57,153.49,153.49,7293.0,142.2653,142.3302,142.256,142.256,7293.0
2020-12-10 15:20:00,153.49,153.73,153.47,153.7,13698.0,142.256,142.4785,142.2375,142.4507,13698.0
2020-12-10 15:25:00,153.69,153.82,153.66,153.82,14292.0,142.4414,142.5619,142.4136,142.5619,14292.0
2020-12-10 15:30:00,153.78,153.91,153.66,153.71,14957.0,142.5248,142.6453,142.4136,142.4599,14957.0
2020-12-10 15:35:00,153.72,153.72,153.53,153.61,24510.0,142.4692,142.4692,142.2931,142.3672,24510.0
2020-12-10 15:40:00,153.6,153.69,153.55,153.63,22715.0,142.358,142.4414,142.3116,142.3858,22715.0
2020-12-10 15:45:00,153.62,153.82,153.6,153.81,20772.0,142.3765,142.5619,142.358,142.5526,20772.0
2020-12-10 15:50:00,153.75,154.04,153.71,154.0,39355.0,142.497,142.7658,142.4599,142.7287,39355.0
2020-12-10 15:55:00,154.01,154.22,153.54,153.67,140933.0,142.738,142.9326,142.3024,142.4228,140933.0
2020-12-11 09:30:00,152.47,153.58,152.47,153.06,42822.0,141.3107,142.3394,141.3107,141.8575,42822.0
2020-12-11 09:35:00,153.18,153.65,152.92,153.11,10889.0,141.9687,142.4043,141.7277,141.9038,10889.0
2020-12-11 09:40:00,153.26,153.34,153.0,153.03,17793.0,142.0429,142.117,141.8019,141.8297,17793.0
2020-12-11 09:45:00,153.15,153.29,153.0,153.25,17683.0,141.9409,142.0707,141.8019,142.0336,17683.0
2020-12-11 09:50:00,153.33,153.34,153.06,153.08,12541.0,142.1077,142.117,141.8575,141.876,12541.0
2020-12-11 09:55:00,153.18,153.47,153.07,153.42,10971.0,141.9687,142.2375,141.8668,142.1911,10971.0
2020-12-11 10:00:00,153.41,154.08,153.3,153.95,21245.0,142.1819,142.8028,142.0799,142.6824,21245.0
2020-12-11 10:05:00,154.03,154.23,153.95,154.02,4178.0,142.7565,142.9419,142.6824,142.7472,4178.0
2020-12-11 10:10:00,154.02,154.02,153.57,153.84,5104.0,142.7472,142.7472,142.3302,142.5804,5104.0
2020-12-11 10:15:00,153.84,153.92,153.75,153.92,4922.0,142.5804,142.6546,142.497,142.6546,4922.0
2020-12-11 10:20:00,153.87,153.87,153.52,153.52,6900.0,142.6082,142.6082,142.2838,142.2838,6900.0
2020-12-11 10:25:00,153.52,153.53,153.21,153.22,3498.0,142.2838,142.2931,141.9965,142.0058,3498.0
2020-12-11 10:30:00,153.17,153.36,153.14,153.16,7461.0,141.9594,142.1355,141.9316,141.9502,7461.0
2020-12-11 10:35:00,153.13,153.14,153.0,153.04,13835.0,141.9224,141.9316,141.8019,141.839,13835.0
2020-12-11 10:40:00,153.08,153.33,153.0,153.15,24316.0,141.876,142.1077,141.8019,141.9409,24316.0
2020-12-11 10:45:00,153.16,153.42,153.1,153.2,10159.0,141.9502,142.1911,141.8946,141.9872,10159.0
2020-12-11 10:50:00,153.2,153.48,153.18,153.44,7219.0,141.9872,142.2468,141.9687,142.2097,7219.0
2020-12-11 10:55:00,153.49,153.67,153.44,153.67,4468.0,142.256,142.4228,142.2097,142.4228,4468.0
2020-12-11 11:00:00,153.72,153.77,153.59,153.61,13527.0,142.4692,142.5155,142.3487,142.3672,13527.0
2020-12-11 11:05:00,153.58,153.69,153.57,153.63,7241.0,142.3394,142.4414,142.3302,142.3858,7241.0
2020-12-11 11:10:00,153.66,153.88,153.5,153.61,8276.0,142.4136,142.6175,142.2653,142.3672,8276.0
2020-12-11 11:15:00,153.56,153.61,153.47,153.61,8880.0,142.3209,142.3672,142.2375,142.3672,8880.0
2020-12-11 11:20:00,153.63,153.66,153.38,153.39,3663.0,142.3858,142.4136,142.1541,142.1633,3663.0
2020-12-11 11:25:00,153.41,153.55,153.34,153.5,6728.0,142.1819,142.3116,142.117,142.2653,6728.0
2020-12-11 11:30:00,153.5,153.59,153.46,153.59,6807.0,142.2653,142.3487,142.2282,142.3487,6807.0
2020-12-11 11:35:00,153.56,153.61,153.25,153.33,7342.0,142.3209,142.3672,142.0336,142.1077,7342.0
2020-12-11 11:40:00,153.32,153.43,153.25,153.36,6499.0,142.0985,142.2004,142.0336,142.1355,6499.0
2020-12-11 11:45:00,153.32,153.53,153.25,153.41,6528.0,142.0985,142.2931,142.0336,142.1819,6528.0
2020-12-11 11:50:00,153.39,153.7,153.39,153.59,7717.0,142.1633,142.4507,142.1633,142.3487,7717.0
2020-12-11 11:55:00,153.62,153.69,153.29,153.29,8794.0,142.3765,142.4414,142.0707,142.0707,8794.0
2020-12-11 12:00:00,153.34,153.4,153.2,153.26,18742.0,142.117,142.1726,141.9872,142.0429,18742.0
2020-12-11 12:05:00,153.25,153.3,153.09,153.09,22154.0,142.0336,142.0799,141.8853,141.8853,22154.0
2020-12-11 12:10:00,153.07,153.07,152.75,152.75,13747.0,141.8668,141.8668,141.5702,141.5702,13747.0
2020-12-11 12:15:00,152.72,152.95,152.71,152.75,21344.0,141.5424,141.7555,141.5331,141.5702,21344.0
2020-12-11 12:20:00,152.77,152.99,152.76,152.92,8681.0,141.5887,141.7926,141.5795,141.7277,8681.0
2020-12-11 12:25:00,152.94,152.98,152.86,152.97,7359.0,141.7463,141.7833,141.6721,141.7741,7359.0
2020-12-11 12:30:00,152.93,152.98,152.9,152.93,9427.0,141.737,141.7833,141.7092,141.737,9427.0
2020-12-11 12:35:00,152.9,152.91,152.77,152.79,12006.0,141.7092,141.7185,141.5887,141.6073,12006.0
2020-12-11 12:40:00,152.83,152.98,152.81,152.97,8490.0,141.6443,141.7833,141.6258,141.7741,8490.0
2020-12-11 12:45:00,152.97,153.11,152.95,153.08,5714.0,141.7741,141.9038,141.7555,141.876,5714.0
2020-12-11 12:50:00,153.15,153.51,153.14,153.4,10673.0,141.9409,142.2746,141.9316,142.1726,10673.0
2020-12-11 12:55:00,153.34,153.37,153.27,153.31,3431.0,142.117,142.1448,142.0521,142.0892,3431.0
2020-12-11 13:00:00,153.3,153.38,153.26,153.33,5737.0,142.0799,142.1541,142.0429,142.1077,5737.0
2020-12-11 13:05:00,153.34,153.36,153.26,153.31,4029.0,142.117,142.1355,142.0429,142.0892,4029.0
2020-12-11 13:10:00,153.28,153.38,153.18,153.34,5810.0,142.0614,142.1541,141.9687,142.117,5810.0
2020-12-11 13:15:00,153.3,153.36,153.11,153.11,4156.0,142.0799,142.1355,141.9038,141.9038,4156.0
2020-12-11 13:20:00,153.13,153.15,153.01,153.01,5111.0,141.9224,141.9409,141.8112,141.8112,5111.0
2020-12-11 13:25:00,153.03,153.32,153.01,153.28,9946.0,141.8297,142.0985,141.8112,142.0614,9946.0
2020-12-11 13:30:00,153.28,153.36,153.24,153.34,8587.0,142.0614,142.1355,142.0243,142.117,8587.0
2020-12-11 13:35:00,153.31,153.36,153.26,153.31,6528.0,142.0892,142.1355,142.0429,142.0892,6528.0
2020-12-11 13:40:00,153.28,153.3,153.15,153.2,7218.0,142.0614,142.0799,141.9409,141.9872,7218.0
2020-12-11 13:45:00,153.16,153.25,153.15,153.2,1932.0,141.9502,142.0336,141.9409,141.9872,1932.0
2020-12-11 13:50:00,153.15,153.44,153.07,153.44,6111.0,141.9409,142.2097,141.8668,142.2097,6111.0
2020-12-11 13:55:00,153.47,153.51,153.43,153.51,1925.0,142.2375,142.2746,142.2004,142.2746,1925.0
2020-12-11 14:00:00,153.63,153.63,153.43,153.44,4485.0,142.3858,142.3858,142.2004,142.2097,4485.0
2020-12-11 14:05:00,153.49,153.58,153.39,153.43,3725.0,142.256,142.3394,142.1633,142.2004,3725.0
2020-12-11 14:10:00,153.38,153.47,153.35,153.41,2323.0,142.1541,142.2375,142.1263,142.1819,2323.0
2020-12-11 14:15:00,153.44,153.51,153.39,153.46,5452.0,142.2097,142.2746,142.1633,142.2282,5452.0
2020-12-11 14:20:00,153.4,153.41,153.29,153.33,6029.0,142.1726,142.1819,142.0707,142.1077,6029.0
2020-12-11 14:25:00,153.16,153.16,152.88,152.94,8347.0,141.9502,141.9502,141.6907,141.7463,8347.0
2020-12-11 14:30:00,153.02,153.28,152.91,153.28,6064.0,141.8204,142.0614,141.7185,142.0614,6064.0
2020-12-11 14:35:00,153.15,153.19,153.02,153.13,3201.0,141.9409,141.978,141.8204,141.9224,3201.0
2020-12-11 14:40:00,153.12,153.29,153.1,153.19,2685.0,141.9131,142.0707,141.8946,141.978,2685.0
2020-12-11 14:45:00,153.12,153.21,153.03,153.03,9355.0,141.9131,141.9965,141.8297,141.8297,9355.0
2020-12-11 14:50:00,153.03,153.08,152.97,153.0,8338.0,141.8297,141.876,141.7741,141.8019,8338.0
2020-12-11 14:55:00,153.05,153.06,152.95,152.95,8585.0,141.8482,141.8575,141.7555,141.7555,8585.0
2020-12-11 15:00:00,152.97,153.13,152.96,153.01,7947.0,141.7741,141.9224,141.7648,141.8112,7947.0
2020-12-11 15:05:00,153.01,153.05,152.88,152.88,3996.0,141.8112,141.8482,141.6907,141.6907,3996.0
2020-12-11 15:10:00,152.89,153.15,152.88,153.15,4722.0,141.6999,141.9409,141.6907,141.9409,4722.0
2020-12-11 15:15:00,153.13,153.34,153.13,153.34,9336.0,141.9224,142.117,141.9224,142.117,9336.0
2020-12-11 15:20:00,153.3,153.38,153.29,153.29,5589.0,142.0799,142.1541,142.0707,142.0707,5589.0
2020-12-11 15:25:00,153.3,153.32,153.14,153.2,5001.0,142.0799,142.0985,141.9316,141.9872,5001.0
2020-12-11 15:30:00,153.18,153.31,153.15,153.21,9453.0,141.9687,142.0892,141.9409,141.9965,9453.0
2020-12-11 15:35:00,153.2,153.37,153.2,153.34,11551.0,141.9872,142.1448,141.9872,142.117,11551.0
2020-12-11 15:40:00,153.33,153.57,153.32,153.57,34755.0,142.1077,142.3302,142.0985,142.3302,34755.0
2020-12-11 15:45:00,153.61,153.61,153.47,153.5,17847.0,142.3672,142.3672,142.2375,142.2653,17847.0
2020-12-11 15:50:00,153.5,153.7,153.5,153.62,45568.0,142.2653,142.4507,142.2653,142.3765,45568.0
2020-12-11 15:55:00,153.62,154.07,153.6,153.75,102936.0,142.3765,142.7936,142.358,142.497,102936.0
2020-12-14 09:30:00,155.53,155.53,154.35,155.06,24104.0,144.1467,144.1467,143.0531,143.7111,24104.0
2020-12-14 09:35:00,154.94,155.18,154.55,155.13,33526.0,143.5999,143.8223,143.2384,143.776,33526.0
2020-12-14 09:40:00,155.15,155.41,154.6,154.6,3858.0,143.7945,144.0355,143.2848,143.2848,3858.0
2020-12-14 09:45:00,154.53,154.63,153.81,154.35,8123.0,143.2199,143.3126,142.5526,143.0531,8123.0
2020-12-14 09:50:00,154.35,154.82,154.35,154.5,21515.0,143.0531,143.4887,143.0531,143.1921,21515.0
2020-12-14 09:55:00,154.24,154.6,154.04,154.3,12155.0,142.9511,143.2848,142.7658,143.0067,12155.0
2020-12-14 10:00:00,154.14,154.25,153.94,154.11,17610.0,142.8584,142.9604,142.6731,142.8306,17610.0
2020-12-14 10:05:00,154.02,154.06,153.8,153.96,8575.0,142.7472,142.7843,142.5433,142.6916,8575.0
2020-12-14 10:10:00,153.97,154.02,153.57,153.57,5381.0,142.7009,142.7472,142.3302,142.3302,5381.0
2020-12-14 10:15:00,153.7,154.13,153.69,154.07,17160.0,142.4507,142.8492,142.4414,142.7936,17160.0
2020-12-14 10:20:00,154.16,154.27,153.78,153.92,17770.0,142.877,142.9789,142.5248,142.6546,17770.0
2020-12-14 10:25:00,153.78,154.25,153.68,154.08,13233.0,142.5248,142.9604,142.4321,142.8028,13233.0
2020-12-14 10:30:00,154.21,154.35,154.07,154.33,6395.0,142.9233,143.0531,142.7936,143.0345,6395.0
2020-12-14 10:35:00,154.39,154.4,154.16,154.3,9279.0,143.0902,143.0994,142.877,143.0067,9279.0
2020-12-14 10:40:00,154.36,154.53,154.25,154.32,5840.0,143.0623,143.2199,142.9604,143.0253,5840.0
2020-12-14 10:45:00,154.28,154.34,154.06,154.09,16546.0,142.9882,143.0438,142.7843,142.8121,16546.0
2020-12-14 10:50:00,154.07,154.21,154.05,154.21,8843.0,142.7936,142.9233,142.775,142.9233,8843.0
2020-12-14 10:55:00,154.16,154.43,153.95,154.08,30619.0,142.877,143.1272,142.6824,142.8028,30619.0
2020-12-14 11:00:00,154.04,154.09,153.53,153.58,8944.0,142.7658,142.8121,142.2931,142.3394,8944.0
2020-12-14 11:05:00,153.67,153.7,153.32,153.37,7885.0,142.4228,142.4507,142.0985,142.1448,7885.0
2020-12-14 11:10:00,153.33,153.5,153.32,153.38,14046.0,142.1077,142.2653,142.0985,142.1541,14046.0
2020-12-14 11:15:00,153.34,153.47,153.29,153.41,8950.0,142.117,142.2375,142.0707,142.1819,8950.0
2020-12-14 11:20:00,153.4,153.52,153.38,153.44,7798.0,142.1726,142.2838,142.1541,142.2097,7798.0
2020-12-14 11:25:00,153.42,153.42,153.12,153.27,13436.0,142.1911,142.1911,141.9131,142.0521,13436.0
2020-12-14 11:30:00,153.28,153.29,152.89,153.13,6405.0,142.0614,142.0707,141.6999,141.9224,6405.0
2020-12-14 11:35:00,153.07,153.13,152.82,152.84,7578.0,141.8668,141.9224,141.6351,141.6536,7578.0
2020-12-14 11:40:00,152.88,152.93,152.81,152.83,6300.0,141.6907,141.737,141.6258,141.6443,6300.0
2020-12-14 11:45:00,152.84,153.16,152.84,152.99,9423.0,141.6536,141.9502,141.6536,141.7926,9423.0
2020-12-14 11:50:00,152.97,152.98,152.68,152.91,12233.0,141.7741,141.7833,141.5053,141.7185,12233.0
2020-12-14 11:55:00,152.88,152.91,152.74,152.85,7865.0,141.6907,141.7185,141.5609,141.6629,7865.0
2020-12-14 12:00:00,152.81,153.14,152.81,153.09,3154.0,141.6258,141.9316,141.6258,141.8853,3154.0
2020-12-14 12:05:00,153.16,153.19,153.0,153.11,10035.0,141.9502,141.978,141.8019,141.9038,10035.0
2020-12-14 12:10:00,153.15,153.2,152.97,152.98,7555.0,141.9409,141.9872,141.7741,141.7833,7555.0
2020-12-14 12:15:00,152.98,152.98,152.69,152.69,9114.0,141.7833,141.7833,141.5146,141.5146,9114.0
2020-12-14 12:20:00,152.66,152.66,152.36,152.4,7245.0,141.4868,141.4868,141.2087,141.2458,7245.0
2020-12-14 12:25:00,152.38,152.44,152.24,152.4,5212.0,141.2273,141.2829,141.0975,141.2458,5212.0
2020-12-14 12:30:00,152.41,152.49,152.32,152.48,4732.0,141.2551,141.3292,141.1717,141.3199,4732.0
2020-12-14 12:35:00,152.44,152.47,152.33,152.37,3654.0,141.2829,141.3107,141.1809,141.218,3654.0
2020-12-14 12:40:00,152.32,152.32,152.11,152.26,5279.0,141.1717,141.1717,140.977,141.116,5279.0
2020-12-14 12:45:00,152.23,152.24,151.91,151.96,4146.0,141.0882,141.0975,140.7917,140.838,4146.0
2020-12-14 12:50:00,151.93,152.27,151.92,152.26,4759.0,140.8102,141.1253,140.8009,141.116,4759.0
2020-12-14 12:55:00,152.25,152.38,152.22,152.34,3805.0,141.1068,141.2273,141.079,141.1902,3805.0
2020-12-14 13:00:00,152.24,152.47,152.23,152.36,5757.0,141.0975,141.3107,141.0882,141.2087,5757.0
2020-12-14 13:05:00,152.38,152.42,152.22,152.23,4958.0,141.2273,141.2643,141.079,141.0882,4958.0
2020-12-14 13:10:00,152.22,152.49,152.2,152.4,7352.0,141.079,141.3292,141.0604,141.2458,7352.0
2020-12-14 13:15:00,152.36,152.41,152.2,152.24,2305.0,141.2087,141.2551,141.0604,141.0975,2305.0
2020-12-14 13:20:00,152.27,152.39,152.18,152.18,4353.0,141.1253,141.2365,141.0419,141.0419,4353.0
2020-12-14 13:25:00,152.22,152.34,152.22,152.3,6177.0,141.079,141.1902,141.079,141.1531,6177.0
2020-12-14 13:30:00,152.3,152.35,152.21,152.27,4097.0,141.1531,141.1995,141.0697,141.1253,4097.0
2020-12-14 13:35:00,152.32,152.43,152.31,152.35,2435.0,141.1717,141.2736,141.1624,141.1995,2435.0
2020-12-14 13:40:00,152.34,152.44,152.33,152.41,3085.0,141.1902,141.2829,141.1809,141.2551,3085.0
2020-12-14 13:45:00,152.35,152.36,152.0,152.0,7889.0,141.1995,141.2087,140.8751,140.8751,7889.0
2020-12-14 13:50:00,152.04,152.23,152.04,152.15,3001.0,140.9121,141.0882,140.9121,141.0141,3001.0
2020-12-14 13:55:00,152.09,152.38,152.09,152.11,7510.0,140.9585,141.2273,140.9585,140.977,7510.0
2020-12-14 14:00:00,152.15,152.2,151.94,151.99,4374.0,141.0141,141.0604,140.8195,140.8658,4374.0
2020-12-14 14:05:00,151.91,151.95,151.89,151.9,2673.0,140.7917,140.8287,140.7731,140.7824,2673.0
2020-12-14 14:10:00,151.8,151.83,151.52,151.53,5776.0,140.6897,140.7175,140.4302,140.4395,5776.0
2020-12-14 14:15:00,151.53,151.72,151.45,151.71,14172.0,140.4395,140.6156,140.3653,140.6063,14172.0
2020-12-14 14:20:00,151.65,151.65,151.39,151.39,2439.0,140.5507,140.5507,140.3097,140.3097,2439.0
2020-12-14 14:25:00,151.4,151.43,151.25,151.37,5137.0,140.319,140.3468,140.18,140.2912,5137.0
2020-12-14 14:30:00,151.36,151.4,151.24,151.29,3604.0,140.2819,140.319,140.1707,140.217,3604.0
2020-12-14 14:35:00,151.29,151.29,151.07,151.23,7036.0,140.217,140.217,140.0131,140.1614,7036.0
2020-12-14 14:40:00,151.17,151.38,151.17,151.36,7664.0,140.1058,140.3005,140.1058,140.2819,7664.0
2020-12-14 14:45:00,151.39,151.46,151.25,151.46,6312.0,140.3097,140.3746,140.18,140.3746,6312.0
2020-12-14 14:50:00,151.4,151.73,151.37,151.67,7618.0,140.319,140.6248,140.2912,140.5692,7618.0
2020-12-14 14:55:00,151.64,151.83,151.64,151.83,6398.0,140.5414,140.7175,140.5414,140.7175,6398.0
2020-12-14 15:00:00,151.83,151.96,151.75,151.85,5003.0,140.7175,140.838,140.6434,140.7361,5003.0
2020-12-14 15:05:00,151.9,151.98,151.86,151.95,7176.0,140.7824,140.8565,140.7453,140.8287,7176.0
2020-12-14 15:10:00,151.96,152.15,151.93,151.98,4901.0,140.838,141.0141,140.8102,140.8565,4901.0
2020-12-14 15:15:00,151.96,151.98,151.82,151.92,6827.0,140.838,140.8565,140.7082,140.8009,6827.0
2020-12-14 15:20:00,151.91,152.1,151.88,152.1,8198.0,140.7917,140.9678,140.7639,140.9678,8198.0
2020-12-14 15:25:00,152.13,152.15,151.83,151.86,7250.0,140.9956,141.0141,140.7175,140.7453,7250.0
2020-12-14 15:30:00,151.83,151.86,151.48,151.63,14212.0,140.7175,140.7453,140.3931,140.5322,14212.0
2020-12-14 15:35:00,151.67,151.72,151.49,151.49,9178.0,140.5692,140.6156,140.4024,140.4024,9178.0
2020-12-14 15:40:00,151.52,151.61,151.24,151.3,14081.0,140.4302,140.5136,140.1707,140.2263,14081.0
2020-12-14 15:45:00,151.33,151.58,151.27,151.54,19014.0,140.2541,140.4858,140.1985,140.4487,19014.0
2020-12-14 15:50:00,151.54,151.54,151.3,151.42,22690.0,140.4487,140.4487,140.2263,140.3375,22690.0
2020-12-14 15:55:00,151.41,151.41,150.74,150.76,84219.0,140.3283,140.3283,139.7073,139.7258,84219.0
2020-12-15 09:30:00,152.21,152.45,151.73,152.19,19866.0,141.0697,141.2921,140.6248,141.0512,19866.0
2020-12-15 09:35:00,152.22,152.33,151.82,152.07,15712.0,141.079,141.1809,140.7082,140.94,15712.0
2020-12-15 09:40:00,152.04,152.25,151.79,151.9,19265.0,140.9121,141.1068,140.6804,140.7824,19265.0
2020-12-15 09:45:00,151.81,152.09,151.74,152.0,8337.0,140.699,140.9585,140.6341,140.8751,8337.0
2020-12-15 09:50:00,152.0,152.08,151.67,151.88,13496.0,140.8751,140.9492,140.5692,140.7639,13496.0
2020-12-15 09:55:00,151.87,152.04,151.69,151.9,15806.0,140.7546,140.9121,140.5878,140.7824,15806.0
2020-12-15 10:00:00,151.9,152.1,151.83,151.88,10440.0,140.7824,140.9678,140.7175,140.7639,10440.0
2020-12-15 10:05:00,151.93,152.14,151.81,151.95,7356.0,140.8102,141.0048,140.699,140.8287,7356.0
2020-12-15 10:10:00,151.96,152.17,151.91,151.95,6907.0,140.838,141.0326,140.7917,140.8287,6907.0
2020-12-15 10:15:00,151.93,152.01,151.74,151.75,5372.0,140.8102,140.8843,140.6341,140.6434,5372.0
2020-12-15 10:20:00,151.67,151.68,151.3,151.39,4120.0,140.5692,140.5785,140.2263,140.3097,4120.0
2020-12-15 10:25:00,151.48,151.67,151.33,151.61,6285.0,140.3931,140.5692,140.2541,140.5136,6285.0
2020-12-15 10:30:00,151.52,151.61,151.34,151.35,28565.0,140.4302,140.5136,140.2634,140.2726,28565.0
2020-12-15 10:35:00,151.35,151.35,150.81,150.93,38111.0,140.2726,140.2726,139.7722,139.8834,38111.0
2020-12-15 10:40:00,150.95,151.02,150.76,150.88,21272.0,139.9019,139.9668,139.7258,139.837,21272.0
2020-12-15 10:45:00,150.93,151.27,150.93,150.99,6339.0,139.8834,140.1985,139.8834,139.939,6339.0
2020-12-15 10:50:00,151.08,151.22,151.0,151.19,9955.0,140.0224,140.1522,139.9483,140.1244,9955.0
2020-12-15 10:55:00,151.19,151.47,151.05,151.29,10714.0,140.1244,140.3839,139.9946,140.217,10714.0
2020-12-15 11:00:00,151.35,151.65,151.31,151.45,9085.0,140.2726,140.5507,140.2356,140.3653,9085.0
2020-12-15 11:05:00,151.45,151.81,151.38,151.75,8371.0,140.3653,140.699,140.3005,140.6434,8371.0
2020-12-15 11:10:00,151.8,151.91,151.67,151.81,5996.0,140.6897,140.7917,140.5692,140.699,5996.0
2020-12-15 11:15:00,151.81,151.88,151.61,151.73,18604.0,140.699,140.7639,140.5136,140.6248,18604.0
2020-12-15 11:20:00,151.79,152.17,151.69,152.16,20160.0,140.6804,141.0326,140.5878,141.0234,20160.0
2020-12-15 11:25:00,152.1,152.11,151.69,151.81,11048.0,140.9678,140.977,140.5878,140.699,11048.0
2020-12-15 11:30:00,151.8,152.03,151.69,151.81,10700.0,140.6897,140.9029,140.5878,140.699,10700.0
2020-12-15 11:35:00,151.77,152.02,151.69,151.74,10753.0,140.6619,140.8936,140.5878,140.6341,10753.0
2020-12-15 11:40:00,151.71,152.23,151.71,152.16,24052.0,140.6063,141.0882,140.6063,141.0234,24052.0
2020-12-15 11:45:00,152.26,152.36,152.14,152.24,13391.0,141.116,141.2087,141.0048,141.0975,13391.0
2020-12-15 11:50:00,152.29,152.5,152.29,152.34,24197.0,141.1439,141.3385,141.1439,141.1902,24197.0
2020-12-15 11:55:00,152.3,152.46,152.18,152.46,9640.0,141.1531,141.3014,141.0419,141.3014,9640.0
2020-12-15 12:00:00,152.39,152.44,152.27,152.27,9044.0,141.2365,141.2829,141.1253,141.1253,9044.0
2020-12-15 12:05:00,152.26,152.27,152.04,152.15,9864.0,141.116,141.1253,140.9121,141.0141,9864.0
2020-12-15 12:10:00,152.1,152.25,152.07,152.24,10497.0,140.9678,141.1068,140.94,141.0975,10497.0
2020-12-15 12:15:00,152.27,152.3,152.1,152.25,8973.0,141.1253,141.1531,140.9678,141.1068,8973.0
2020-12-15 12:20:00,152.27,152.38,152.23,152.3,9400.0,141.1253,141.2273,141.0882,141.1531,9400.0
2020-12-15 12:25:00,152.3,152.3,152.05,152.12,13318.0,141.1531,141.1531,140.9214,140.9863,13318.0
2020-12-15 12:30:00,152.12,152.29,152.12,152.25,6014.0,140.9863,141.1439,140.9863,141.1068,6014.0
2020-12-15 12:35:00,152.25,152.52,152.22,152.5,7054.0,141.1068,141.357,141.079,141.3385,7054.0
2020-12-15 12:40:00,152.6,152.79,152.6,152.75,5357.0,141.4312,141.6073,141.4312,141.5702,5357.0
2020-12-15 12:45:00,152.68,152.89,152.67,152.88,7745.0,141.5053,141.6999,141.496,141.6907,7745.0
2020-12-15 12:50:00,152.89,153.06,152.88,152.98,4744.0,141.6999,141.8575,141.6907,141.7833,4744.0
2020-12-15 12:55:00,153.01,153.38,152.94,153.31,14840.0,141.8112,142.1541,141.7463,142.0892,14840.0
2020-12-15 13:00:00,153.38,153.5,153.11,153.11,14628.0,142.1541,142.2653,141.9038,141.9038,14628.0
2020-12-15 13:05:00,153.09,153.52,153.03,153.4,11308.0,141.8853,142.2838,141.8297,142.1726,11308.0
2020-12-15 13:10:00,153.42,153.44,153.27,153.43,5234.0,142.1911,142.2097,142.0521,142.2004,5234.0
2020-12-15 13:15:00,153.43,153.66,153.41,153.64,12760.0,142.2004,142.4136,142.1819,142.395,12760.0
2020-12-15 13:20:00,153.64,153.64,153.36,153.49,13567.0,142.395,142.395,142.1355,142.256,13567.0
2020-12-15 13:25:00,153.49,153.55,153.37,153.44,5100.0,142.256,142.3116,142.1448,142.2097,5100.0
2020-12-15 13:30:00,153.51,153.77,153.46,153.7,11065.0,142.2746,142.5155,142.2282,142.4507,11065.0
2020-12-15 13:35:00,153.7,153.73,153.57,153.67,3929.0,142.4507,142.4785,142.3302,142.4228,3929.0
2020-12-15 13:40:00,153.74,153.84,153.63,153.84,9653.0,142.4877,142.5804,142.3858,142.5804,9653.0
2020-12-15 13:45:00,153.88,154.07,153.83,153.99,18298.0,142.6175,142.7936,142.5711,142.7194,18298.0
2020-12-15 13:50:00,153.99,154.08,153.98,154.05,7139.0,142.7194,142.8028,142.7102,142.775,7139.0
2020-12-15 13:55:00,154.04,154.24,153.97,154.1,8137.0,142.7658,142.9511,142.7009,142.8214,8137.0
2020-12-15 14:00:00,154.05,154.32,154.01,154.22,10439.0,142.775,143.0253,142.738,142.9326,10439.0
2020-12-15 14:05:00,154.25,154.25,153.95,153.95,28168.0,142.9604,142.9604,142.6824,142.6824,28168.0
2020-12-15 14:10:00,153.97,154.13,153.89,154.13,13542.0,142.7009,142.8492,142.6267,142.8492,13542.0
2020-12-15 14:15:00,154.05,154.05,153.8,153.88,3813.0,142.775,142.775,142.5433,142.6175,3813.0
2020-12-15 14:20:00,153.88,153.89,153.75,153.78,6738.0,142.6175,142.6267,142.497,142.5248,6738.0
2020-12-15 14:25:00,153.8,153.87,153.75,153.77,11486.0,142.5433,142.6082,142.497,142.5155,11486.0
2020-12-15 14:30:00,153.77,153.87,153.76,153.83,10125.0,142.5155,142.6082,142.5063,142.5711,10125.0
2020-12-15 14:35:00,153.84,153.93,153.79,153.83,7080.0,142.5804,142.6638,142.5341,142.5711,7080.0
2020-12-15 14:40:00,153.85,153.95,153.84,153.89,8118.0,142.5897,142.6824,142.5804,142.6267,8118.0
2020-12-15 14:45:00,153.88,154.14,153.85,154.09,12862.0,142.6175,142.8584,142.5897,142.8121,12862.0
2020-12-15 14:50:00,154.09,154.09,153.85,153.85,13601.0,142.8121,142.8121,142.5897,142.5897,13601.0
2020-12-15 14:55:00,153.8,153.86,153.68,153.74,19632.0,142.5433,142.5989,142.4321,142.4877,19632.0
2020-12-15 15:00:00,153.72,153.79,153.68,153.73,10486.0,142.4692,142.5341,142.4321,142.4785,10486.0
2020-12-15 15:05:00,153.75,153.9,153.73,153.81,6729.0,142.497,142.636,142.4785,142.5526,6729.0
2020-12-15 15:10:00,153.78,153.86,153.75,153.86,9035.0,142.5248,142.5989,142.497,142.5989,9035.0
2020-12-15 15:15:00,153.84,153.93,153.78,153.84,12933.0,142.5804,142.6638,142.5248,142.5804,12933.0
2020-12-15 15:20:00,153.83,153.83,153.67,153.69,10889.0,142.5711,142.5711,142.4228,142.4414,10889.0
2020-12-15 15:25:00,153.69,153.69,153.32,153.32,11480.0,142.4414,142.4414,142.0985,142.0985,11480.0
2020-12-15 15:30:00,153.3,153.31,153.11,153.21,14266.0,142.0799,142.0892,141.9038,141.9965,14266.0
2020-12-15 15:35:00,153.24,153.53,153.21,153.51,17554.0,142.0243,142.2931,141.9965,142.2746,17554.0
2020-12-15 15:40:00,153.51,153.74,153.47,153.71,17431.0,142.2746,142.4877,142.2375,142.4599,17431.0
2020-12-15 15:45:00,153.71,153.95,153.68,153.83,36769.0,142.4599,142.6824,142.4321,142.5711,36769.0
2020-12-15 15:50:00,153.83,153.92,153.71,153.73,51091.0,142.5711,142.6546,142.4599,142.4785,51091.0
2020-12-15 15:55:00,153.76,154.43,153.76,154.4,101627.0,142.5063,143.1272,142.5063,143.0994,101627.0
2020-12-16 09:30:00,154.54,154.54,153.38,153.82,30154.0,143.2292,143.2292,142.1541,142.5619,30154.0
2020-12-16 09:35:00,153.83,153.97,153.11,153.41,55082.0,142.5711,142.7009,141.9038,142.1819,55082.0
2020-12-16 09:40:00,153.49,153.58,152.86,152.91,40800.0,142.256,142.3394,141.6721,141.7185,40800.0
2020-12-16 09:45:00,152.91,153.01,152.14,152.14,60990.0,141.7185,141.8112,141.0048,141.0048,60990.0
2020-12-16 09:50:00,152.26,152.82,152.11,152.27,76797.0,141.116,141.6351,140.977,141.1253,76797.0
2020-12-16 09:55:00,152.33,153.43,152.32,153.21,14767.0,141.1809,142.2004,141.1717,141.9965,14767.0
2020-12-16 10:00:00,153.27,153.39,152.73,152.73,11929.0,142.0521,142.1633,141.5516,141.5516,11929.0
2020-12-16 10:05:00,152.75,153.17,152.75,153.17,6088.0,141.5702,141.9594,141.5702,141.9594,6088.0
2020-12-16 10:10:00,153.0,153.53,153.0,153.44,4199.0,141.8019,142.2931,141.8019,142.2097,4199.0
2020-12-16 10:15:00,153.59,153.91,153.58,153.87,3957.0,142.3487,142.6453,142.3394,142.6082,3957.0
2020-12-16 10:20:00,153.78,153.91,153.65,153.81,6066.0,142.5248,142.6453,142.4043,142.5526,6066.0
2020-12-16 10:25:00,153.87,153.88,153.75,153.88,2870.0,142.6082,142.6175,142.497,142.6175,2870.0
2020-12-16 10:30:00,153.93,154.1,153.86,153.87,6469.0,142.6638,142.8214,142.5989,142.6082,6469.0
2020-12-16 10:35:00,153.93,154.21,153.75,154.08,6699.0,142.6638,142.9233,142.497,142.8028,6699.0
2020-12-16 10:40:00,154.08,154.28,154.07,154.17,6392.0,142.8028,142.9882,142.7936,142.8863,6392.0
2020-12-16 10:45:00,154.13,154.33,154.1,154.3,7935.0,142.8492,143.0345,142.8214,143.0067,7935.0
2020-12-16 10:50:00,154.4,154.61,154.34,154.43,11457.0,143.0994,143.294,143.0438,143.1272,11457.0
2020-12-16 10:55:00,154.4,154.44,154.11,154.2,4511.0,143.0994,143.1365,142.8306,142.9141,4511.0
2020-12-16 11:00:00,154.2,154.38,154.04,154.31,6069.0,142.9141,143.0809,142.7658,143.016,6069.0
2020-12-16 11:05:00,154.39,154.61,154.38,154.43,9268.0,143.0902,143.294,143.0809,143.1272,9268.0
2020-12-16 11:10:00,154.34,154.34,154.07,154.1,4354.0,143.0438,143.0438,142.7936,142.8214,4354.0
2020-12-16 11:15:00,154.05,154.19,154.02,154.18,4583.0,142.775,142.9048,142.7472,142.8955,4583.0
2020-12-16 11:20:00,154.27,154.5,154.26,154.39,6586.0,142.9789,143.1921,142.9697,143.0902,6586.0
2020-12-16 11:25:00,154.39,154.55,154.37,154.52,4834.0,143.0902,143.2384,143.0716,143.2106,4834.0
2020-12-16 11:30:00,154.42,154.51,154.28,154.39,5750.0,143.118,143.2014,142.9882,143.0902,5750.0
2020-12-16 11:35:00,154.35,154.61,154.35,154.56,6935.0,143.0531,143.294,143.0531,143.2477,6935.0
2020-12-16 11:40:00,154.5,154.64,154.49,154.49,9638.0,143.1921,143.3219,143.1828,143.1828,9638.0
2020-12-16 11:45:00,154.44,154.66,154.44,154.49,3143.0,143.1365,143.3404,143.1365,143.1828,3143.0
2020-12-16 11:50:00,154.5,154.5,154.31,154.41,6362.0,143.1921,143.1921,143.016,143.1087,6362.0
2020-12-16 11:55:00,154.44,154.44,154.31,154.41,6704.0,143.1365,143.1365,143.016,143.1087,6704.0
2020-12-16 12:00:00,154.42,154.43,154.33,154.36,6714.0,143.118,143.1272,143.0345,143.0623,6714.0
2020-12-16 12:05:00,154.36,154.38,154.22,154.23,12010.0,143.0623,143.0809,142.9326,142.9419,12010.0
2020-12-16 12:10:00,154.24,154.33,154.23,154.27,6668.0,142.9511,143.0345,142.9419,142.9789,6668.0
2020-12-16 12:15:00,154.26,154.29,154.19,154.25,4968.0,142.9697,142.9975,142.9048,142.9604,4968.0
2020-12-16 12:20:00,154.2,154.26,154.16,154.26,5094.0,142.9141,142.9697,142.877,142.9697,5094.0
2020-12-16 12:25:00,154.24,154.24,153.97,153.98,4591.0,142.9511,142.9511,142.7009,142.7102,4591.0
2020-12-16 12:30:00,153.9,153.98,153.82,153.96,3237.0,142.636,142.7102,142.5619,142.6916,3237.0
2020-12-16 12:35:00,153.96,153.96,153.9,153.9,1115.0,142.6916,142.6916,142.636,142.636,1115.0
2020-12-16 12:40:00,153.91,153.91,153.7,153.75,1082.0,142.6453,142.6453,142.4507,142.497,1082.0
2020-12-16 12:45:00,153.73,153.77,153.6,153.61,4361.0,142.4785,142.5155,142.358,142.3672,4361.0
2020-12-16 12:50:00,153.55,153.62,153.43,153.54,4171.0,142.3116,142.3765,142.2004,142.3024,4171.0
2020-12-16 12:55:00,153.56,153.67,153.53,153.53,4299.0,142.3209,142.4228,142.2931,142.2931,4299.0
2020-12-16 13:00:00,153.58,153.66,153.54,153.66,2576.0,142.3394,142.4136,142.3024,142.4136,2576.0
2020-12-16 13:05:00,153.54,153.54,153.26,153.26,13905.0,142.3024,142.3024,142.0429,142.0429,13905.0
2020-12-16 13:10:00,153.32,153.47,153.32,153.47,2610.0,142.0985,142.2375,142.0985,142.2375,2610.0
2020-12-16 13:15:00,153.51,153.53,153.43,153.51,1990.0,142.2746,142.2931,142.2004,142.2746,1990.0
2020-12-16 13:20:00,153.53,153.56,153.49,153.53,2519.0,142.2931,142.3209,142.256,142.2931,2519.0
2020-12-16 13:25:00,153.56,153.6,153.48,153.53,5157.0,142.3209,142.358,142.2468,142.2931,5157.0
2020-12-16 13:30:00,153.56,153.59,153.47,153.53,2994.0,142.3209,142.3487,142.2375,142.2931,2994.0
2020-12-16 13:35:00,153.52,153.52,153.35,153.38,2432.0,142.2838,142.2838,142.1263,142.1541,2432.0
2020-12-16 13:40:00,153.4,153.53,153.4,153.52,3754.0,142.1726,142.2931,142.1726,142.2838,3754.0
2020-12-16 13:45:00,153.55,153.6,153.53,153.56,2846.0,142.3116,142.358,142.2931,142.3209,2846.0
2020-12-16 13:50:00,153.59,153.74,153.55,153.55,2713.0,142.3487,142.4877,142.3116,142.3116,2713.0
2020-12-16 13:55:00,153.56,153.7,153.55,153.66,1906.0,142.3209,142.4507,142.3116,142.4136,1906.0
2020-12-16 14:00:00,153.7,154.17,153.69,154.03,3965.0,142.4507,142.8863,142.4414,142.7565,3965.0
2020-12-16 14:05:00,153.93,154.05,153.75,153.8,7808.0,142.6638,142.775,142.497,142.5433,7808.0
2020-12-16 14:10:00,153.79,153.84,153.63,153.68,2168.0,142.5341,142.5804,142.3858,142.4321,2168.0
2020-12-16 14:15:00,153.67,153.67,153.5,153.65,3749.0,142.4228,142.4228,142.2653,142.4043,3749.0
2020-12-16 14:20:00,153.66,153.75,153.55,153.71,5683.0,142.4136,142.497,142.3116,142.4599,5683.0
2020-12-16 14:25:00,153.76,153.76,153.56,153.56,3940.0,142.5063,142.5063,142.3209,142.3209,3940.0
2020-12-16 14:30:00,153.55,153.86,153.55,153.86,4460.0,142.3116,142.5989,142.3116,142.5989,4460.0
2020-12-16 14:35:00,153.87,154.28,153.87,154.21,2782.0,142.6082,142.9882,142.6082,142.9233,2782.0
2020-12-16 14:40:00,154.2,154.23,154.09,154.14,6585.0,142.9141,142.9419,142.8121,142.8584,6585.0
2020-12-16 14:45:00,154.15,154.19,154.09,154.19,6544.0,142.8677,142.9048,142.8121,142.9048,6544.0
2020-12-16 14:50:00,154.21,154.35,154.13,154.18,3348.0,142.9233,143.0531,142.8492,142.8955,3348.0
2020-12-16 14:55:00,154.13,154.49,154.13,154.41,4329.0,142.8492,143.1828,142.8492,143.1087,4329.0
2020-12-16 15:00:00,154.38,154.38,154.09,154.09,9042.0,143.0809,143.0809,142.8121,142.8121,9042.0
2020-12-16 15:05:00,154.09,154.1,153.74,153.81,6495.0,142.8121,142.8214,142.4877,142.5526,6495.0
2020-12-16 15:10:00,153.75,153.79,153.62,153.69,25019.0,142.497,142.5341,142.3765,142.4414,25019.0
2020-12-16 15:15:00,153.7,153.99,153.69,153.99,6337.0,142.4507,142.7194,142.4414,142.7194,6337.0
2020-12-16 15:20:00,153.97,154.09,153.94,154.06,4178.0,142.7009,142.8121,142.6731,142.7843,4178.0
2020-12-16 15:25:00,154.03,154.06,153.82,153.82,8273.0,142.7565,142.7843,142.5619,142.5619,8273.0
2020-12-16 15:30:00,153.82,154.19,153.79,154.1,13230.0,142.5619,142.9048,142.5341,142.8214,13230.0
2020-12-16 15:35:00,154.12,154.18,153.99,154.17,18281.0,142.8399,142.8955,142.7194,142.8863,18281.0
2020-12-16 15:40:00,154.17,154.32,154.05,154.06,16230.0,142.8863,143.0253,142.775,142.7843,16230.0
2020-12-16 15:45:00,154.08,154.25,154.04,154.16,20960.0,142.8028,142.9604,142.7658,142.877,20960.0
2020-12-16 15:50:00,154.16,154.17,153.92,154.17,31653.0,142.877,142.8863,142.6546,142.8863,31653.0
2020-12-16 15:55:00,154.19,154.46,154.13,154.17,66981.0,142.9048,143.155,142.8492,142.8863,66981.0
2020-12-17 09:30:00,153.7,154.15,153.59,153.89,20799.0,143.1749,143.5941,143.0725,143.3519,20799.0
2020-12-17 09:35:00,153.92,154.18,153.27,153.31,10957.0,143.3799,143.6221,142.7744,142.8116,10957.0
2020-12-17 09:40:00,153.23,153.46,152.7,153.05,7622.0,142.7371,142.9514,142.2434,142.5694,7622.0
2020-12-17 09:45:00,153.04,153.47,153.04,153.36,5413.0,142.5601,142.9607,142.5601,142.8582,5413.0
2020-12-17 09:50:00,153.39,153.39,153.05,153.05,3348.0,142.8862,142.8862,142.5694,142.5694,3348.0
2020-12-17 09:55:00,152.98,153.22,152.95,153.09,5503.0,142.5042,142.7278,142.4763,142.6067,5503.0
2020-12-17 10:00:00,153.23,153.46,153.08,153.13,4495.0,142.7371,142.9514,142.5974,142.644,4495.0
2020-12-17 10:05:00,153.17,153.2,152.96,153.06,7310.0,142.6812,142.7092,142.4856,142.5788,7310.0
2020-12-17 10:10:00,153.06,153.07,152.82,152.83,11815.0,142.5788,142.5881,142.3552,142.3645,11815.0
2020-12-17 10:15:00,152.83,152.88,152.64,152.64,11403.0,142.3645,142.4111,142.1875,142.1875,11403.0
2020-12-17 10:20:00,152.67,152.8,152.58,152.75,5500.0,142.2155,142.3366,142.1316,142.29,5500.0
2020-12-17 10:25:00,152.77,153.01,152.51,152.81,6042.0,142.3086,142.5322,142.0664,142.3459,6042.0
2020-12-17 10:30:00,152.75,153.04,152.68,152.98,10230.0,142.29,142.5601,142.2248,142.5042,10230.0
2020-12-17 10:35:00,152.86,153.36,152.84,153.27,4507.0,142.3925,142.8582,142.3738,142.7744,4507.0
2020-12-17 10:40:00,153.19,153.37,153.04,153.1,8285.0,142.6999,142.8675,142.5601,142.616,8285.0
2020-12-17 10:45:00,153.14,153.3,152.99,153.3,8974.0,142.6533,142.8023,142.5135,142.8023,8974.0
2020-12-17 10:50:00,153.37,153.37,153.1,153.1,2664.0,142.8675,142.8675,142.616,142.616,2664.0
2020-12-17 10:55:00,153.11,153.11,152.91,152.97,16940.0,142.6253,142.6253,142.439,142.4949,16940.0
2020-12-17 11:00:00,152.97,153.1,152.93,153.03,6210.0,142.4949,142.616,142.4577,142.5508,6210.0
2020-12-17 11:05:00,153.06,153.06,152.94,153.06,4300.0,142.5788,142.5788,142.467,142.5788,4300.0
2020-12-17 11:10:00,153.05,153.51,152.94,153.47,8771.0,142.5694,142.9979,142.467,142.9607,8771.0
2020-12-17 11:15:00,153.43,153.45,153.32,153.39,5382.0,142.9234,142.942,142.821,142.8862,5382.0
2020-12-17 11:20:00,153.43,153.44,153.23,153.28,4399.0,142.9234,142.9327,142.7371,142.7837,4399.0
2020-12-17 11:25:00,153.32,153.43,153.15,153.19,5608.0,142.821,142.9234,142.6626,142.6999,5608.0
2020-12-17 11:30:00,153.15,153.24,153.11,153.16,8476.0,142.6626,142.7464,142.6253,142.6719,8476.0
2020-12-17 11:35:00,153.22,153.3,153.12,153.17,4127.0,142.7278,142.8023,142.6346,142.6812,4127.0
2020-12-17 11:40:00,153.13,153.18,153.07,153.14,3174.0,142.644,142.6905,142.5881,142.6533,3174.0
2020-12-17 11:45:00,153.21,153.35,153.17,153.29,4679.0,142.7185,142.8489,142.6812,142.793,4679.0
2020-12-17 11:50:00,153.24,153.28,153.04,153.05,3698.0,142.7464,142.7837,142.5601,142.5694,3698.0
2020-12-17 11:55:00,153.1,153.32,153.05,153.32,5850.0,142.616,142.821,142.5694,142.821,5850.0
2020-12-17 12:00:00,153.38,153.38,153.1,153.1,2241.0,142.8768,142.8768,142.616,142.616,2241.0
2020-12-17 12:05:00,153.18,153.22,153.11,153.19,2773.0,142.6905,142.7278,142.6253,142.6999,2773.0
2020-12-17 12:10:00,153.19,153.2,152.95,152.95,13671.0,142.6999,142.7092,142.4763,142.4763,13671.0
2020-12-17 12:15:00,152.96,152.96,152.8,152.94,3750.0,142.4856,142.4856,142.3366,142.467,3750.0
2020-12-17 12:20:00,152.95,152.97,152.82,152.86,5328.0,142.4763,142.4949,142.3552,142.3925,5328.0
2020-12-17 12:25:00,152.85,152.91,152.75,152.78,3800.0,142.3831,142.439,142.29,142.3179,3800.0
2020-12-17 12:30:00,152.78,152.83,152.77,152.82,5038.0,142.3179,142.3645,142.3086,142.3552,5038.0
2020-12-17 12:35:00,152.82,152.82,152.7,152.74,4539.0,142.3552,142.3552,142.2434,142.2807,4539.0
2020-12-17 12:40:00,152.74,152.79,152.69,152.69,4098.0,142.2807,142.3272,142.2341,142.2341,4098.0
2020-12-17 12:45:00,152.69,152.7,152.51,152.54,3126.0,142.2341,142.2434,142.0664,142.0944,3126.0
2020-12-17 12:50:00,152.56,152.56,152.43,152.52,22644.0,142.113,142.113,141.9919,142.0757,22644.0
2020-12-17 12:55:00,152.5,152.67,152.47,152.54,8357.0,142.0571,142.2155,142.0292,142.0944,8357.0
2020-12-17 13:00:00,152.62,152.85,152.58,152.78,8754.0,142.1689,142.3831,142.1316,142.3179,8754.0
2020-12-17 13:05:00,152.75,152.83,152.66,152.83,31418.0,142.29,142.3645,142.2061,142.3645,31418.0
2020-12-17 13:10:00,152.88,153.11,152.88,153.07,5525.0,142.4111,142.6253,142.4111,142.5881,5525.0
2020-12-17 13:15:00,153.1,153.17,153.02,153.12,6368.0,142.616,142.6812,142.5415,142.6346,6368.0
2020-12-17 13:20:00,153.05,153.17,153.02,153.13,5711.0,142.5694,142.6812,142.5415,142.644,5711.0
2020-12-17 13:25:00,153.15,153.22,153.13,153.17,4000.0,142.6626,142.7278,142.644,142.6812,4000.0
2020-12-17 13:30:00,153.19,153.28,153.16,153.19,6713.0,142.6999,142.7837,142.6719,142.6999,6713.0
2020-12-17 13:35:00,153.21,153.27,153.15,153.2,8721.0,142.7185,142.7744,142.6626,142.7092,8721.0
2020-12-17 13:40:00,153.2,153.23,152.98,153.01,5086.0,142.7092,142.7371,142.5042,142.5322,5086.0
2020-12-17 13:45:00,153.01,153.04,152.96,153.0,7152.0,142.5322,142.5601,142.4856,142.5229,7152.0
2020-12-17 13:50:00,153.0,153.02,152.83,152.85,8822.0,142.5229,142.5415,142.3645,142.3831,8822.0
2020-12-17 13:55:00,152.83,152.9,152.74,152.88,10424.0,142.3645,142.4297,142.2807,142.4111,10424.0
2020-12-17 14:00:00,152.89,152.99,152.77,152.99,5665.0,142.4204,142.5135,142.3086,142.5135,5665.0
2020-12-17 14:05:00,153.02,153.13,152.97,153.1,6417.0,142.5415,142.644,142.4949,142.616,6417.0
2020-12-17 14:10:00,153.08,153.13,153.04,153.13,6786.0,142.5974,142.644,142.5601,142.644,6786.0
2020-12-17 14:15:00,153.13,153.35,153.09,153.3,3855.0,142.644,142.8489,142.6067,142.8023,3855.0
2020-12-17 14:20:00,153.31,153.43,153.27,153.34,10993.0,142.8116,142.9234,142.7744,142.8396,10993.0
2020-12-17 14:25:00,153.35,153.53,153.32,153.49,4690.0,142.8489,143.0166,142.821,142.9793,4690.0
2020-12-17 14:30:00,153.45,153.72,153.45,153.58,8074.0,142.942,143.1936,142.942,143.0631,8074.0
2020-12-17 14:35:00,153.58,153.76,153.58,153.62,4400.0,143.0631,143.2308,143.0631,143.1004,4400.0
2020-12-17 14:40:00,153.58,153.68,153.55,153.63,4607.0,143.0631,143.1563,143.0352,143.1097,4607.0
2020-12-17 14:45:00,153.67,153.75,153.64,153.64,4038.0,143.147,143.2215,143.119,143.119,4038.0
2020-12-17 14:50:00,153.62,153.62,153.49,153.5,4810.0,143.1004,143.1004,142.9793,142.9886,4810.0
2020-12-17 14:55:00,153.48,153.5,153.39,153.46,6060.0,142.97,142.9886,142.8862,142.9514,6060.0
2020-12-17 15:00:00,153.46,153.51,153.42,153.48,26936.0,142.9514,142.9979,142.9141,142.97,26936.0
2020-12-17 15:05:00,153.48,153.5,153.36,153.38,11771.0,142.97,142.9886,142.8582,142.8768,11771.0
2020-12-17 15:10:00,153.38,153.38,153.22,153.26,3479.0,142.8768,142.8768,142.7278,142.7651,3479.0
2020-12-17 15:15:00,153.22,153.27,153.2,153.24,8598.0,142.7278,142.7744,142.7092,142.7464,8598.0
2020-12-17 15:20:00,153.25,153.46,153.21,153.46,10951.0,142.7557,142.9514,142.7185,142.9514,10951.0
2020-12-17 15:25:00,153.44,153.5,153.42,153.45,9705.0,142.9327,142.9886,142.9141,142.942,9705.0
2020-12-17 15:30:00,153.44,153.49,153.27,153.3,19032.0,142.9327,142.9793,142.7744,142.8023,19032.0
2020-12-17 15:35:00,153.3,153.43,153.23,153.4,19339.0,142.8023,142.9234,142.7371,142.8955,19339.0
2020-12-17 15:40:00,153.4,153.48,153.28,153.45,19794.0,142.8955,142.97,142.7837,142.942,19794.0
2020-12-17 15:45:00,153.43,153.51,153.19,153.19,27826.0,142.9234,142.9979,142.6999,142.6999,27826.0
2020-12-17 15:50:00,153.23,153.34,153.09,153.34,31601.0,142.7371,142.8396,142.6067,142.8396,31601.0
2020-12-17 15:55:00,153.33,153.49,153.21,153.48,66348.0,142.8303,142.9793,142.7185,142.97,66348.0
2020-12-18 09:30:00,153.64,154.32,153.53,154.32,334572.0,143.119,143.7525,143.0166,143.7525,334572.0
2020-12-18 09:35:00,154.34,154.34,154.05,154.22,6471.0,143.7711,143.7711,143.501,143.6593,6471.0
2020-12-18 09:40:00,154.15,154.25,153.93,153.93,6940.0,143.5941,143.6873,143.3892,143.3892,6940.0
2020-12-18 09:45:00,153.81,154.05,153.45,153.62,5803.0,143.2774,143.501,142.942,143.1004,5803.0
2020-12-18 09:50:00,153.49,153.75,153.24,153.4,6397.0,142.9793,143.2215,142.7464,142.8955,6397.0
2020-12-18 09:55:00,153.56,153.7,153.39,153.67,5819.0,143.0445,143.1749,142.8862,143.147,5819.0
2020-12-18 10:00:00,153.62,153.62,152.88,153.01,8150.0,143.1004,143.1004,142.4111,142.5322,8150.0
2020-12-18 10:05:00,153.12,153.13,152.92,152.97,10785.0,142.6346,142.644,142.4483,142.4949,10785.0
2020-12-18 10:10:00,153.0,153.14,152.79,153.01,16756.0,142.5229,142.6533,142.3272,142.5322,16756.0
2020-12-18 10:15:00,152.98,153.13,152.92,153.13,16650.0,142.5042,142.644,142.4483,142.644,16650.0
2020-12-18 10:20:00,153.15,153.34,152.83,153.02,37263.0,142.6626,142.8396,142.3645,142.5415,37263.0
2020-12-18 10:25:00,153.14,153.2,152.83,153.01,15483.0,142.6533,142.7092,142.3645,142.5322,15483.0
2020-12-18 10:30:00,153.04,153.23,152.71,152.71,7550.0,142.5601,142.7371,142.2527,142.2527,7550.0
2020-12-18 10:35:00,152.71,152.86,152.69,152.84,13616.0,142.2527,142.3925,142.2341,142.3738,13616.0
2020-12-18 10:40:00,152.95,153.2,152.95,153.1,9240.0,142.4763,142.7092,142.4763,142.616,9240.0
2020-12-18 10:45:00,153.09,153.13,152.75,152.83,28501.0,142.6067,142.644,142.29,142.3645,28501.0
2020-12-18 10:50:00,152.82,153.14,152.73,152.94,30788.0,142.3552,142.6533,142.2714,142.467,30788.0
2020-12-18 10:55:00,153.0,153.05,152.81,152.99,13432.0,142.5229,142.5694,142.3459,142.5135,13432.0
2020-12-18 11:00:00,152.99,153.06,152.79,152.92,12157.0,142.5135,142.5788,142.3272,142.4483,12157.0
2020-12-18 11:05:00,152.92,152.98,152.64,152.74,6670.0,142.4483,142.5042,142.1875,142.2807,6670.0
2020-12-18 11:10:00,152.68,152.74,152.43,152.44,17261.0,142.2248,142.2807,141.9919,142.0012,17261.0
2020-12-18 11:15:00,152.45,152.7,152.32,152.66,12446.0,142.0105,142.2434,141.8894,142.2061,12446.0
2020-12-18 11:20:00,152.81,152.83,152.46,152.46,8739.0,142.3459,142.3645,142.0198,142.0198,8739.0
2020-12-18 11:25:00,152.56,152.85,152.52,152.77,22845.0,142.113,142.3831,142.0757,142.3086,22845.0
2020-12-18 11:30:00,152.71,152.91,152.63,152.83,29298.0,142.2527,142.439,142.1782,142.3645,29298.0
2020-12-18 11:35:00,152.9,152.9,152.6,152.64,6903.0,142.4297,142.4297,142.1503,142.1875,6903.0
2020-12-18 11:40:00,152.59,152.91,152.54,152.9,15372.0,142.1409,142.439,142.0944,142.4297,15372.0
2020-12-18 11:45:00,152.94,153.06,152.93,153.0,8449.0,142.467,142.5788,142.4577,142.5229,8449.0
2020-12-18 11:50:00,152.96,153.05,152.93,153.05,8552.0,142.4856,142.5694,142.4577,142.5694,8552.0
2020-12-18 11:55:00,153.05,153.33,153.05,153.22,11645.0,142.5694,142.8303,142.5694,142.7278,11645.0
2020-12-18 12:00:00,153.25,153.4,153.08,153.35,4985.0,142.7557,142.8955,142.5974,142.8489,4985.0
2020-12-18 12:05:00,153.37,153.48,153.21,153.22,6892.0,142.8675,142.97,142.7185,142.7278,6892.0
2020-12-18 12:10:00,153.19,153.37,153.19,153.37,6275.0,142.6999,142.8675,142.6999,142.8675,6275.0
2020-12-18 12:15:00,153.39,153.49,153.33,153.44,4803.0,142.8862,142.9793,142.8303,142.9327,4803.0
2020-12-18 12:20:00,153.44,153.47,153.33,153.36,3745.0,142.9327,142.9607,142.8303,142.8582,3745.0
2020-12-18 12:25:00,153.35,153.35,153.23,153.28,3223.0,142.8489,142.8489,142.7371,142.7837,3223.0
2020-12-18 12:30:00,153.31,153.35,153.24,153.27,4187.0,142.8116,142.8489,142.7464,142.7744,4187.0
2020-12-18 12:35:00,153.24,153.74,153.24,153.67,15617.0,142.7464,143.2122,142.7464,143.147,15617.0
2020-12-18 12:40:00,153.69,153.78,153.66,153.7,3561.0,143.1656,143.2495,143.1377,143.1749,3561.0
2020-12-18 12:45:00,153.7,153.7,153.49,153.55,3718.0,143.1749,143.1749,142.9793,143.0352,3718.0
2020-12-18 12:50:00,153.57,153.6,153.42,153.47,3068.0,143.0538,143.0818,142.9141,142.9607,3068.0
2020-12-18 12:55:00,153.47,153.5,153.37,153.41,5211.0,142.9607,142.9886,142.8675,142.9048,5211.0
2020-12-18 13:00:00,153.35,153.4,153.07,153.12,4997.0,142.8489,142.8955,142.5881,142.6346,4997.0
2020-12-18 13:05:00,153.09,153.16,152.97,153.14,23540.0,142.6067,142.6719,142.4949,142.6533,23540.0
2020-12-18 13:10:00,153.13,153.22,152.98,152.98,9597.0,142.644,142.7278,142.5042,142.5042,9597.0
2020-12-18 13:15:00,152.95,152.97,152.63,152.65,11086.0,142.4763,142.4949,142.1782,142.1968,11086.0
2020-12-18 13:20:00,152.66,152.91,152.55,152.8,26855.0,142.2061,142.439,142.1037,142.3366,26855.0
2020-12-18 13:25:00,152.85,152.95,152.8,152.82,39326.0,142.3831,142.4763,142.3366,142.3552,39326.0
2020-12-18 13:30:00,152.8,152.88,152.8,152.83,5837.0,142.3366,142.4111,142.3366,142.3645,5837.0
2020-12-18 13:35:00,152.82,152.9,152.8,152.8,7874.0,142.3552,142.4297,142.3366,142.3366,7874.0
2020-12-18 13:40:00,152.87,152.91,152.73,152.84,37175.0,142.4018,142.439,142.2714,142.3738,37175.0
2020-12-18 13:45:00,152.87,152.97,152.83,152.88,3503.0,142.4018,142.4949,142.3645,142.4111,3503.0
2020-12-18 13:50:00,152.8,152.8,152.67,152.67,1900.0,142.3366,142.3366,142.2155,142.2155,1900.0
2020-12-18 13:55:00,152.67,152.67,152.56,152.61,4206.0,142.2155,142.2155,142.113,142.1596,4206.0
2020-12-18 14:00:00,152.59,152.59,152.38,152.42,5811.0,142.1409,142.1409,141.9453,141.9826,5811.0
2020-12-18 14:05:00,152.42,152.5,152.34,152.48,8331.0,141.9826,142.0571,141.9081,142.0385,8331.0
2020-12-18 14:10:00,152.41,152.41,152.3,152.4,8362.0,141.9733,141.9733,141.8708,141.964,8362.0
2020-12-18 14:15:00,152.39,152.64,152.38,152.64,6053.0,141.9546,142.1875,141.9453,142.1875,6053.0
2020-12-18 14:20:00,152.59,152.68,152.45,152.47,6362.0,142.1409,142.2248,142.0105,142.0292,6362.0
2020-12-18 14:25:00,152.46,152.52,152.39,152.5,7200.0,142.0198,142.0757,141.9546,142.0571,7200.0
2020-12-18 14:30:00,152.49,152.6,152.47,152.52,10233.0,142.0478,142.1503,142.0292,142.0757,10233.0
2020-12-18 14:35:00,152.55,152.6,152.46,152.54,6104.0,142.1037,142.1503,142.0198,142.0944,6104.0
2020-12-18 14:40:00,152.51,152.61,152.46,152.5,5819.0,142.0664,142.1596,142.0198,142.0571,5819.0
2020-12-18 14:45:00,152.47,152.51,152.43,152.43,5220.0,142.0292,142.0664,141.9919,141.9919,5220.0
2020-12-18 14:50:00,152.43,152.46,152.29,152.36,10182.0,141.9919,142.0198,141.8615,141.9267,10182.0
2020-12-18 14:55:00,152.35,152.35,152.03,152.11,7447.0,141.9174,141.9174,141.6193,141.6938,7447.0
2020-12-18 15:00:00,152.16,152.25,152.11,152.11,5839.0,141.7404,141.8242,141.6938,141.6938,5839.0
2020-12-18 15:05:00,152.12,152.3,152.08,152.23,6833.0,141.7031,141.8708,141.6659,141.8056,6833.0
2020-12-18 15:10:00,152.25,152.25,152.0,152.06,10580.0,141.8242,141.8242,141.5913,141.6472,10580.0
2020-12-18 15:15:00,152.08,152.26,152.08,152.09,13551.0,141.6659,141.8335,141.6659,141.6752,13551.0
2020-12-18 15:20:00,152.05,152.05,151.7,151.77,6572.0,141.6379,141.6379,141.3119,141.3771,6572.0
2020-12-18 15:25:00,151.68,151.71,151.34,151.44,18268.0,141.2933,141.3212,140.9765,141.0697,18268.0
2020-12-18 15:30:00,151.44,151.92,151.43,151.8,12597.0,141.0697,141.5168,141.0604,141.405,12597.0
2020-12-18 15:35:00,151.8,151.8,151.49,151.66,13235.0,141.405,141.405,141.1163,141.2746,13235.0
2020-12-18 15:40:00,151.64,151.64,151.2,151.42,37847.0,141.256,141.256,140.8461,141.0511,37847.0
2020-12-18 15:45:00,151.43,152.21,151.38,151.94,28371.0,141.0604,141.787,141.0138,141.5355,28371.0
2020-12-18 15:50:00,152.04,152.32,151.59,152.04,52531.0,141.6286,141.8894,141.2094,141.6286,52531.0
2020-12-18 15:55:00,152.04,152.81,152.01,152.36,105512.0,141.6286,142.3459,141.6007,141.9267,105512.0
2020-12-21 09:30:00,152.93,153.0,151.02,151.65,31897.0,142.4577,142.5229,140.6785,141.2653,31897.0
2020-12-21 09:35:00,151.45,152.01,151.44,152.01,9950.0,141.079,141.6007,141.0697,141.6007,9950.0
2020-12-21 09:40:00,152.11,152.5,152.07,152.42,4745.0,141.6938,142.0571,141.6565,141.9826,4745.0
2020-12-21 09:45:00,152.43,152.43,151.47,151.55,10403.0,141.9919,141.9919,141.0976,141.1722,10403.0
2020-12-21 09:50:00,151.63,152.1,151.6,151.6,4514.0,141.2467,141.6845,141.2187,141.2187,4514.0
2020-12-21 09:55:00,151.54,151.85,151.01,151.02,6657.0,141.1628,141.4516,140.6691,140.6785,6657.0
2020-12-21 10:00:00,150.97,151.06,150.0,150.17,21496.0,140.6319,140.7157,139.7283,139.8867,21496.0
2020-12-21 10:05:00,150.23,150.47,149.93,150.44,13814.0,139.9425,140.1661,139.6631,140.1382,13814.0
2020-12-21 10:10:00,150.39,150.64,149.84,150.13,23312.0,140.0916,140.3245,139.5793,139.8494,23312.0
2020-12-21 10:15:00,150.01,150.22,149.66,149.95,17585.0,139.7376,139.9332,139.4116,139.6817,17585.0
2020-12-21 10:20:00,149.86,150.02,149.5,149.82,15840.0,139.5979,139.7469,139.2625,139.5606,15840.0
2020-12-21 10:25:00,149.78,150.01,149.65,149.69,6142.0,139.5234,139.7376,139.4023,139.4395,6142.0
2020-12-21 10:30:00,149.67,150.11,149.67,150.01,3756.0,139.4209,139.8308,139.4209,139.7376,3756.0
2020-12-21 10:35:00,150.22,150.45,150.04,150.44,2657.0,139.9332,140.1475,139.7656,140.1382,2657.0
2020-12-21 10:40:00,150.44,150.7,150.19,150.57,9057.0,140.1382,140.3804,139.9053,140.2593,9057.0
2020-12-21 10:45:00,150.55,150.65,150.17,150.17,8000.0,140.2406,140.3338,139.8867,139.8867,8000.0
2020-12-21 10:50:00,150.31,150.49,150.23,150.49,8391.0,140.0171,140.1847,139.9425,140.1847,8391.0
2020-12-21 10:55:00,150.48,151.02,150.41,150.95,10199.0,140.1754,140.6785,140.1102,140.6132,10199.0
2020-12-21 11:00:00,150.93,151.02,150.78,151.01,5396.0,140.5946,140.6785,140.4549,140.6691,5396.0
2020-12-21 11:05:00,151.14,151.29,150.92,151.11,2524.0,140.7902,140.93,140.5853,140.7623,2524.0
2020-12-21 11:10:00,151.08,151.35,150.98,151.33,3476.0,140.7343,140.9859,140.6412,140.9672,3476.0
2020-12-21 11:15:00,151.28,151.33,150.84,150.98,4924.0,140.9206,140.9672,140.5108,140.6412,4924.0
2020-12-21 11:20:00,150.99,151.35,150.97,151.29,5126.0,140.6505,140.9859,140.6319,140.93,5126.0
2020-12-21 11:25:00,151.26,151.32,151.12,151.2,6985.0,140.902,140.9579,140.7716,140.8461,6985.0
2020-12-21 11:30:00,151.23,151.29,150.63,150.63,5563.0,140.8741,140.93,140.3152,140.3152,5563.0
2020-12-21 11:35:00,150.59,150.81,150.49,150.71,5644.0,140.2779,140.4828,140.1847,140.3897,5644.0
2020-12-21 11:40:00,150.78,150.95,150.69,150.8,3959.0,140.4549,140.6132,140.371,140.4735,3959.0
2020-12-21 11:45:00,150.83,150.93,150.67,150.86,5257.0,140.5015,140.5946,140.3524,140.5294,5257.0
2020-12-21 11:50:00,150.85,151.07,150.85,151.04,2870.0,140.5201,140.725,140.5201,140.6971,2870.0
2020-12-21 11:55:00,151.13,151.19,151.01,151.13,7887.0,140.7809,140.8368,140.6691,140.7809,7887.0
2020-12-21 12:00:00,151.09,151.33,151.07,151.31,4131.0,140.7437,140.9672,140.725,140.9486,4131.0
2020-12-21 12:05:00,151.3,151.32,151.12,151.24,7539.0,140.9393,140.9579,140.7716,140.8834,7539.0
2020-12-21 12:10:00,151.36,151.39,151.24,151.29,4729.0,140.9952,141.0231,140.8834,140.93,4729.0
2020-12-21 12:15:00,151.3,151.53,151.29,151.52,6367.0,140.9393,141.1535,140.93,141.1442,6367.0
2020-12-21 12:20:00,151.48,151.65,151.34,151.65,4511.0,141.107,141.2653,140.9765,141.2653,4511.0
2020-12-21 12:25:00,151.65,151.83,151.54,151.82,7209.0,141.2653,141.433,141.1628,141.4237,7209.0
2020-12-21 12:30:00,151.82,151.94,151.74,151.84,3484.0,141.4237,141.5355,141.3491,141.4423,3484.0
2020-12-21 12:35:00,151.81,151.85,151.67,151.72,19870.0,141.4144,141.4516,141.2839,141.3305,19870.0
2020-12-21 12:40:00,151.76,151.81,151.41,151.42,6960.0,141.3678,141.4144,141.0417,141.0511,6960.0
2020-12-21 12:45:00,151.47,151.8,151.4,151.71,4625.0,141.0976,141.405,141.0324,141.3212,4625.0
2020-12-21 12:50:00,151.72,151.97,151.72,151.81,25717.0,141.3305,141.5634,141.3305,141.4144,25717.0
2020-12-21 12:55:00,151.85,151.91,151.77,151.77,4032.0,141.4516,141.5075,141.3771,141.3771,4032.0
2020-12-21 13:00:00,151.73,151.8,151.58,151.8,7364.0,141.3398,141.405,141.2001,141.405,7364.0
2020-12-21 13:05:00,151.66,151.67,151.52,151.54,4596.0,141.2746,141.2839,141.1442,141.1628,4596.0
2020-12-21 13:10:00,151.57,151.61,151.41,151.41,4594.0,141.1908,141.228,141.0417,141.0417,4594.0
2020-12-21 13:15:00,151.5,151.51,151.39,151.43,4559.0,141.1256,141.1349,141.0231,141.0604,4559.0
2020-12-21 13:20:00,151.43,151.44,151.3,151.38,4295.0,141.0604,141.0697,140.9393,141.0138,4295.0
2020-12-21 13:25:00,151.37,151.58,151.31,151.57,6354.0,141.0045,141.2001,140.9486,141.1908,6354.0
2020-12-21 13:30:00,151.57,151.79,151.55,151.73,4543.0,141.1908,141.3957,141.1722,141.3398,4543.0
2020-12-21 13:35:00,151.73,151.83,151.69,151.75,2689.0,141.3398,141.433,141.3026,141.3585,2689.0
2020-12-21 13:40:00,151.77,151.99,151.77,151.91,4749.0,141.3771,141.582,141.3771,141.5075,4749.0
2020-12-21 13:45:00,151.9,151.9,151.67,151.7,6267.0,141.4982,141.4982,141.2839,141.3119,6267.0
2020-12-21 13:50:00,151.74,151.88,151.69,151.88,2500.0,141.3491,141.4796,141.3026,141.4796,2500.0
2020-12-21 13:55:00,151.99,152.0,151.72,151.72,11118.0,141.582,141.5913,141.3305,141.3305,11118.0
2020-12-21 14:00:00,151.72,151.72,151.46,151.67,5008.0,141.3305,141.3305,141.0883,141.2839,5008.0
2020-12-21 14:05:00,151.67,151.73,151.64,151.71,2734.0,141.2839,141.3398,141.256,141.3212,2734.0
2020-12-21 14:10:00,151.75,151.87,151.69,151.84,3358.0,141.3585,141.4702,141.3026,141.4423,3358.0
2020-12-21 14:15:00,151.91,152.02,151.89,151.92,5034.0,141.5075,141.61,141.4889,141.5168,5034.0
2020-12-21 14:20:00,151.92,152.17,151.9,152.09,6911.0,141.5168,141.7497,141.4982,141.6752,6911.0
2020-12-21 14:25:00,152.1,152.14,152.0,152.03,4836.0,141.6845,141.7218,141.5913,141.6193,4836.0
2020-12-21 14:30:00,152.02,152.16,152.02,152.08,6189.0,141.61,141.7404,141.61,141.6659,6189.0
2020-12-21 14:35:00,152.08,152.23,151.99,152.04,5004.0,141.6659,141.8056,141.582,141.6286,5004.0
2020-12-21 14:40:00,152.05,152.13,151.94,152.13,3438.0,141.6379,141.7124,141.5355,141.7124,3438.0
2020-12-21 14:45:00,152.17,152.25,152.06,152.07,5046.0,141.7497,141.8242,141.6472,141.6565,5046.0
2020-12-21 14:50:00,152.07,152.19,152.03,152.12,6532.0,141.6565,141.7683,141.6193,141.7031,6532.0
2020-12-21 14:55:00,152.11,152.11,151.83,151.89,5955.0,141.6938,141.6938,141.433,141.4889,5955.0
2020-12-21 15:00:00,151.91,151.95,151.86,151.87,6501.0,141.5075,141.5448,141.4609,141.4702,6501.0
2020-12-21 15:05:00,151.82,151.85,151.65,151.73,6338.0,141.4237,141.4516,141.2653,141.3398,6338.0
2020-12-21 15:10:00,151.72,151.89,151.65,151.89,7977.0,141.3305,141.4889,141.2653,141.4889,7977.0
2020-12-21 15:15:00,151.84,151.84,151.72,151.76,6898.0,141.4423,141.4423,141.3305,141.3678,6898.0
2020-12-21 15:20:00,151.75,151.81,151.68,151.77,4750.0,141.3585,141.4144,141.2933,141.3771,4750.0
2020-12-21 15:25:00,151.81,151.98,151.77,151.92,6053.0,141.4144,141.5727,141.3771,141.5168,6053.0
2020-12-21 15:30:00,151.9,151.9,151.57,151.59,6366.0,141.4982,141.4982,141.1908,141.2094,6366.0
2020-12-21 15:35:00,151.61,151.7,151.52,151.68,16336.0,141.228,141.3119,141.1442,141.2933,16336.0
2020-12-21 15:40:00,151.71,151.77,151.52,151.52,8973.0,141.3212,141.3771,141.1442,141.1442,8973.0
2020-12-21 15:45:00,151.52,151.67,151.44,151.56,8930.0,141.1442,141.2839,141.0697,141.1815,8930.0
2020-12-21 15:50:00,151.53,151.54,151.15,151.51,20894.0,141.1535,141.1628,140.7995,141.1349,20894.0
2020-12-21 15:55:00,151.53,151.92,151.39,151.74,53986.0,141.1535,141.5168,141.0231,141.3491,53986.0
2020-12-22 09:30:00,149.16,150.5,149.16,150.33,52160.0,138.9458,140.1941,138.9458,140.0357,52160.0
2020-12-22 09:35:00,150.21,150.22,149.64,149.98,15720.0,139.9239,139.9332,139.393,139.7097,15720.0
2020-12-22 09:40:00,149.88,150.26,149.78,150.17,4921.0,139.6165,139.9705,139.5234,139.8867,4921.0
2020-12-22 09:45:00,150.13,150.73,150.12,150.63,6834.0,139.8494,140.4083,139.8401,140.3152,6834.0
2020-12-22 09:50:00,150.55,150.68,150.23,150.31,9664.0,140.2406,140.3617,139.9425,140.0171,9664.0
2020-12-22 09:55:00,150.42,150.78,150.21,150.75,11148.0,140.1195,140.4549,139.9239,140.4269,11148.0
2020-12-22 10:00:00,150.67,150.84,150.49,150.84,11214.0,140.3524,140.5108,140.1847,140.5108,11214.0
2020-12-22 10:05:00,150.84,150.93,150.42,150.92,12844.0,140.5108,140.5946,140.1195,140.5853,12844.0
2020-12-22 10:10:00,150.92,151.04,150.42,150.45,10000.0,140.5853,140.6971,140.1195,140.1475,10000.0
2020-12-22 10:15:00,150.53,150.54,150.33,150.42,5115.0,140.222,140.2313,140.0357,140.1195,5115.0
2020-12-22 10:20:00,150.51,150.86,150.41,150.44,7493.0,140.2034,140.5294,140.1102,140.1382,7493.0
2020-12-22 10:25:00,150.41,150.95,150.24,150.95,4023.0,140.1102,140.6132,139.9519,140.6132,4023.0
2020-12-22 10:30:00,150.82,150.83,150.55,150.56,2697.0,140.4921,140.5015,140.2406,140.25,2697.0
2020-12-22 10:35:00,150.44,150.54,150.38,150.45,14723.0,140.1382,140.2313,140.0823,140.1475,14723.0
2020-12-22 10:40:00,150.44,150.65,150.32,150.32,2884.0,140.1382,140.3338,140.0264,140.0264,2884.0
2020-12-22 10:45:00,150.4,150.45,150.05,150.05,11318.0,140.1009,140.1475,139.7749,139.7749,11318.0
2020-12-22 10:50:00,150.05,150.21,149.99,150.07,8209.0,139.7749,139.9239,139.719,139.7935,8209.0
2020-12-22 10:55:00,150.0,150.01,149.74,149.93,19143.0,139.7283,139.7376,139.4861,139.6631,19143.0
2020-12-22 11:00:00,149.94,150.26,149.85,150.19,11275.0,139.6724,139.9705,139.5886,139.9053,11275.0
2020-12-22 11:05:00,150.2,150.32,150.17,150.26,3380.0,139.9146,140.0264,139.8867,139.9705,3380.0
2020-12-22 11:10:00,150.21,150.46,150.2,150.34,4208.0,139.9239,140.1568,139.9146,140.045,4208.0
2020-12-22 11:15:00,150.34,150.64,150.26,150.41,7961.0,140.045,140.3245,139.9705,140.1102,7961.0
2020-12-22 11:20:00,150.34,150.47,150.12,150.14,7099.0,140.045,140.1661,139.8401,139.8587,7099.0
2020-12-22 11:25:00,150.2,150.3,150.18,150.29,2788.0,139.9146,140.0078,139.896,139.9984,2788.0
2020-12-22 11:30:00,150.33,150.61,150.32,150.55,4299.0,140.0357,140.2965,140.0264,140.2406,4299.0
2020-12-22 11:35:00,150.62,150.62,150.44,150.44,3397.0,140.3058,140.3058,140.1382,140.1382,3397.0
2020-12-22 11:40:00,150.4,150.4,150.2,150.3,1768.0,140.1009,140.1009,139.9146,140.0078,1768.0
2020-12-22 11:45:00,150.24,150.39,150.23,150.23,3530.0,139.9519,140.0916,139.9425,139.9425,3530.0
2020-12-22 11:50:00,150.23,150.45,150.2,150.45,4324.0,139.9425,140.1475,139.9146,140.1475,4324.0
2020-12-22 11:55:00,150.44,150.76,150.4,150.76,9790.0,140.1382,140.4363,140.1009,140.4363,9790.0
2020-12-22 12:00:00,150.79,150.84,150.71,150.77,6782.0,140.4642,140.5108,140.3897,140.4456,6782.0
2020-12-22 12:05:00,150.75,150.84,150.71,150.74,4580.0,140.4269,140.5108,140.3897,140.4176,4580.0
2020-12-22 12:10:00,150.84,151.07,150.84,151.01,9034.0,140.5108,140.725,140.5108,140.6691,9034.0
2020-12-22 12:15:00,150.98,151.02,150.8,150.8,5243.0,140.6412,140.6785,140.4735,140.4735,5243.0
2020-12-22 12:20:00,150.82,150.85,150.77,150.85,2795.0,140.4921,140.5201,140.4456,140.5201,2795.0
2020-12-22 12:25:00,150.86,150.91,150.69,150.69,3417.0,140.5294,140.576,140.371,140.371,3417.0
2020-12-22 12:30:00,150.7,150.71,150.59,150.67,1535.0,140.3804,140.3897,140.2779,140.3524,1535.0
2020-12-22 12:35:00,150.79,151.2,150.78,151.12,17486.0,140.4642,140.8461,140.4549,140.7716,17486.0
2020-12-22 12:40:00,151.12,151.23,151.01,151.11,3491.0,140.7716,140.8741,140.6691,140.7623,3491.0
2020-12-22 12:45:00,151.09,151.12,151.02,151.12,3950.0,140.7437,140.7716,140.6785,140.7716,3950.0
2020-12-22 12:50:00,151.12,151.12,150.94,150.96,1979.0,140.7716,140.7716,140.6039,140.6226,1979.0
2020-12-22 12:55:00,150.97,150.98,150.61,150.74,4862.0,140.6319,140.6412,140.2965,140.4176,4862.0
2020-12-22 13:00:00,150.79,150.83,150.62,150.68,3197.0,140.4642,140.5015,140.3058,140.3617,3197.0
2020-12-22 13:05:00,150.7,150.76,150.68,150.76,2400.0,140.3804,140.4363,140.3617,140.4363,2400.0
2020-12-22 13:10:00,150.75,150.9,150.74,150.87,6239.0,140.4269,140.5667,140.4176,140.5387,6239.0
2020-12-22 13:15:00,150.84,150.86,150.78,150.83,5507.0,140.5108,140.5294,140.4549,140.5015,5507.0
2020-12-22 13:20:00,150.79,150.86,150.74,150.8,2921.0,140.4642,140.5294,140.4176,140.4735,2921.0
2020-12-22 13:25:00,150.79,151.01,150.75,151.01,5801.0,140.4642,140.6691,140.4269,140.6691,5801.0
2020-12-22 13:30:00,150.99,151.07,150.91,151.05,13445.0,140.6505,140.725,140.576,140.7064,13445.0
2020-12-22 13:35:00,151.05,151.15,150.82,150.9,12669.0,140.7064,140.7995,140.4921,140.5667,12669.0
2020-12-22 13:40:00,150.88,150.89,150.79,150.8,2502.0,140.548,140.5574,140.4642,140.4735,2502.0
2020-12-22 13:45:00,150.82,150.94,150.8,150.89,3616.0,140.4921,140.6039,140.4735,140.5574,3616.0
2020-12-22 13:50:00,150.87,151.06,150.81,151.05,4395.0,140.5387,140.7157,140.4828,140.7064,4395.0
2020-12-22 13:55:00,150.99,151.03,150.96,150.97,3346.0,140.6505,140.6878,140.6226,140.6319,3346.0
2020-12-22 14:00:00,151.04,151.04,150.84,150.89,4430.0,140.6971,140.6971,140.5108,140.5574,4430.0
2020-12-22 14:05:00,150.87,150.87,150.71,150.74,5166.0,140.5387,140.5387,140.3897,140.4176,5166.0
2020-12-22 14:10:00,150.8,150.8,150.7,150.75,6250.0,140.4735,140.4735,140.3804,140.4269,6250.0
2020-12-22 14:15:00,150.78,150.84,150.76,150.81,4075.0,140.4549,140.5108,140.4363,140.4828,4075.0
2020-12-22 14:20:00,150.86,150.88,150.79,150.79,4835.0,140.5294,140.548,140.4642,140.4642,4835.0
2020-12-22 14:25:00,150.83,150.83,150.75,150.77,2448.0,140.5015,140.5015,140.4269,140.4456,2448.0
2020-12-22 14:30:00,150.76,150.76,150.65,150.66,4074.0,140.4363,140.4363,140.3338,140.3431,4074.0
2020-12-22 14:35:00,150.63,150.64,150.49,150.54,19121.0,140.3152,140.3245,140.1847,140.2313,19121.0
2020-12-22 14:40:00,150.52,150.56,150.38,150.38,26516.0,140.2127,140.25,140.0823,140.0823,26516.0
2020-12-22 14:45:00,150.39,150.39,150.25,150.31,5837.0,140.0916,140.0916,139.9612,140.0171,5837.0
2020-12-22 14:50:00,150.43,150.52,150.4,150.4,6768.0,140.1289,140.2127,140.1009,140.1009,6768.0
2020-12-22 14:55:00,150.44,150.5,150.38,150.38,3412.0,140.1382,140.1941,140.0823,140.0823,3412.0
2020-12-22 15:00:00,150.45,150.61,150.45,150.51,3510.0,140.1475,140.2965,140.1475,140.2034,3510.0
2020-12-22 15:05:00,150.47,150.47,150.27,150.29,4224.0,140.1661,140.1661,139.9798,139.9984,4224.0
2020-12-22 15:10:00,150.25,150.27,150.11,150.14,7811.0,139.9612,139.9798,139.8308,139.8587,7811.0
2020-12-22 15:15:00,150.13,150.6,149.95,150.32,23516.0,139.8494,140.2872,139.6817,140.0264,23516.0
2020-12-22 15:20:00,150.28,150.3,150.18,150.22,2985.0,139.9891,140.0078,139.896,139.9332,2985.0
2020-12-22 15:25:00,150.19,150.26,150.14,150.16,2591.0,139.9053,139.9705,139.8587,139.8773,2591.0
2020-12-22 15:30:00,150.19,150.28,150.07,150.15,5056.0,139.9053,139.9891,139.7935,139.868,5056.0
2020-12-22 15:35:00,150.13,150.15,149.92,149.93,7232.0,139.8494,139.868,139.6538,139.6631,7232.0
2020-12-22 15:40:00,149.92,149.96,149.82,149.89,10583.0,139.6538,139.691,139.5606,139.6258,10583.0
2020-12-22 15:45:00,149.87,150.28,149.87,149.95,19990.0,139.6072,139.9891,139.6072,139.6817,19990.0
2020-12-22 15:50:00,149.98,150.07,149.88,149.97,18228.0,139.7097,139.7935,139.6165,139.7004,18228.0
2020-12-22 15:55:00,149.97,150.38,149.86,150.23,103085.0,139.7004,140.0823,139.5979,139.9425,103085.0
2020-12-23 09:30:00,151.18,151.44,150.59,151.41,12998.0,140.8275,141.0697,140.2779,141.0417,12998.0
2020-12-23 09:35:00,151.41,151.73,151.22,151.47,8497.0,141.0417,141.3398,140.8648,141.0976,8497.0
2020-12-23 09:40:00,151.4,151.53,151.24,151.33,5272.0,141.0324,141.1535,140.8834,140.9672,5272.0
2020-12-23 09:45:00,151.41,151.63,151.34,151.5,6486.0,141.0417,141.2467,140.9765,141.1256,6486.0
2020-12-23 09:50:00,151.54,151.85,151.54,151.66,4899.0,141.1628,141.4516,141.1628,141.2746,4899.0
2020-12-23 09:55:00,151.79,151.92,151.74,151.77,5986.0,141.3957,141.5168,141.3491,141.3771,5986.0
2020-12-23 10:00:00,151.73,151.87,151.58,151.64,19827.0,141.3398,141.4702,141.2001,141.256,19827.0
2020-12-23 10:05:00,151.68,151.83,151.67,151.78,4169.0,141.2933,141.433,141.2839,141.3864,4169.0
2020-12-23 10:10:00,151.69,151.75,151.54,151.6,5206.0,141.3026,141.3585,141.1628,141.2187,5206.0
2020-12-23 10:15:00,151.6,151.62,151.13,151.36,5814.0,141.2187,141.2374,140.7809,140.9952,5814.0
2020-12-23 10:20:00,151.4,151.52,151.35,151.37,1200.0,141.0324,141.1442,140.9859,141.0045,1200.0
2020-12-23 10:25:00,151.27,151.27,151.08,151.08,4242.0,140.9113,140.9113,140.7343,140.7343,4242.0
2020-12-23 10:30:00,151.11,151.18,151.07,151.13,2437.0,140.7623,140.8275,140.725,140.7809,2437.0
2020-12-23 10:35:00,151.12,151.18,151.01,151.14,2644.0,140.7716,140.8275,140.6691,140.7902,2644.0
2020-12-23 10:40:00,151.14,151.14,150.92,150.95,3193.0,140.7902,140.7902,140.5853,140.6132,3193.0
2020-12-23 10:45:00,150.97,150.98,150.79,150.94,4428.0,140.6319,140.6412,140.4642,140.6039,4428.0
2020-12-23 10:50:00,150.93,150.96,150.71,150.72,5140.0,140.5946,140.6226,140.3897,140.399,5140.0
2020-12-23 10:55:00,150.69,150.72,150.45,150.45,4728.0,140.371,140.399,140.1475,140.1475,4728.0
2020-12-23 11:00:00,150.43,150.51,150.39,150.51,3217.0,140.1289,140.2034,140.0916,140.2034,3217.0
2020-12-23 11:05:00,150.53,150.65,150.51,150.57,5409.0,140.222,140.3338,140.2034,140.2593,5409.0
2020-12-23 11:10:00,150.63,150.68,150.52,150.53,6885.0,140.3152,140.3617,140.2127,140.222,6885.0
2020-12-23 11:15:00,150.51,150.8,150.46,150.66,8964.0,140.2034,140.4735,140.1568,140.3431,8964.0
2020-12-23 11:20:00,150.65,150.75,150.59,150.66,3295.0,140.3338,140.4269,140.2779,140.3431,3295.0
2020-12-23 11:25:00,150.62,150.66,150.56,150.62,2481.0,140.3058,140.3431,140.25,140.3058,2481.0
2020-12-23 11:30:00,150.64,150.76,150.63,150.64,5013.0,140.3245,140.4363,140.3152,140.3245,5013.0
2020-12-23 11:35:00,150.62,150.63,150.53,150.56,4405.0,140.3058,140.3152,140.222,140.25,4405.0
2020-12-23 11:40:00,150.58,150.61,150.57,150.6,1100.0,140.2686,140.2965,140.2593,140.2872,1100.0
2020-12-23 11:45:00,150.63,150.67,150.58,150.6,6940.0,140.3152,140.3524,140.2686,140.2872,6940.0
2020-12-23 11:50:00,150.64,150.72,150.62,150.65,3734.0,140.3245,140.399,140.3058,140.3338,3734.0
2020-12-23 11:55:00,150.69,150.77,150.69,150.72,2678.0,140.371,140.4456,140.371,140.399,2678.0
2020-12-23 12:00:00,150.72,150.72,150.62,150.69,3415.0,140.399,140.399,140.3058,140.371,3415.0
2020-12-23 12:05:00,150.72,150.72,150.6,150.69,3133.0,140.399,140.399,140.2872,140.371,3133.0
2020-12-23 12:10:00,150.65,150.84,150.62,150.77,5592.0,140.3338,140.5108,140.3058,140.4456,5592.0
2020-12-23 12:15:00,150.77,150.92,150.75,150.88,2283.0,140.4456,140.5853,140.4269,140.548,2283.0
2020-12-23 12:20:00,150.83,150.86,150.68,150.79,4639.0,140.5015,140.5294,140.3617,140.4642,4639.0
2020-12-23 12:25:00,150.84,150.87,150.7,150.74,2789.0,140.5108,140.5387,140.3804,140.4176,2789.0
2020-12-23 12:30:00,150.69,150.82,150.67,150.82,3546.0,140.371,140.4921,140.3524,140.4921,3546.0
2020-12-23 12:35:00,150.85,150.92,150.82,150.9,1876.0,140.5201,140.5853,140.4921,140.5667,1876.0
2020-12-23 12:40:00,150.89,151.03,150.87,150.88,4139.0,140.5574,140.6878,140.5387,140.548,4139.0
2020-12-23 12:45:00,150.94,150.95,150.85,150.91,3020.0,140.6039,140.6132,140.5201,140.576,3020.0
2020-12-23 12:50:00,150.88,151.02,150.88,150.91,3136.0,140.548,140.6785,140.548,140.576,3136.0
2020-12-23 12:55:00,150.92,150.93,150.77,150.8,12889.0,140.5853,140.5946,140.4456,140.4735,12889.0
2020-12-23 13:00:00,150.8,150.9,150.71,150.73,7314.0,140.4735,140.5667,140.3897,140.4083,7314.0
2020-12-23 13:05:00,150.74,150.82,150.73,150.75,2562.0,140.4176,140.4921,140.4083,140.4269,2562.0
2020-12-23 13:10:00,150.69,150.99,150.69,150.99,4085.0,140.371,140.6505,140.371,140.6505,4085.0
2020-12-23 13:15:00,150.93,150.94,150.81,150.81,2835.0,140.5946,140.6039,140.4828,140.4828,2835.0
2020-12-23 13:20:00,150.76,150.97,150.76,150.97,4885.0,140.4363,140.6319,140.4363,140.6319,4885.0
2020-12-23 13:25:00,150.95,151.0,150.9,150.93,2589.0,140.6132,140.6598,140.5667,140.5946,2589.0
2020-12-23 13:30:00,150.97,151.01,150.85,150.91,6103.0,140.6319,140.6691,140.5201,140.576,6103.0
2020-12-23 13:35:00,150.94,151.03,150.91,151.0,6955.0,140.6039,140.6878,140.576,140.6598,6955.0
2020-12-23 13:40:00,150.98,151.02,150.91,150.92,7371.0,140.6412,140.6785,140.576,140.5853,7371.0
2020-12-23 13:45:00,150.89,151.12,150.89,151.12,5571.0,140.5574,140.7716,140.5574,140.7716,5571.0
2020-12-23 13:50:00,151.1,151.1,150.99,151.08,3159.0,140.753,140.753,140.6505,140.7343,3159.0
2020-12-23 13:55:00,151.07,151.15,151.01,151.15,5608.0,140.725,140.7995,140.6691,140.7995,5608.0
2020-12-23 14:00:00,151.11,151.2,151.11,151.15,4083.0,140.7623,140.8461,140.7623,140.7995,4083.0
2020-12-23 14:05:00,151.16,151.2,151.11,151.18,4108.0,140.8089,140.8461,140.7623,140.8275,4108.0
2020-12-23 14:10:00,151.17,151.23,151.14,151.21,3448.0,140.8182,140.8741,140.7902,140.8554,3448.0
2020-12-23 14:15:00,151.21,151.23,151.1,151.13,4757.0,140.8554,140.8741,140.753,140.7809,4757.0
2020-12-23 14:20:00,151.15,151.15,151.0,151.01,2097.0,140.7995,140.7995,140.6598,140.6691,2097.0
2020-12-23 14:25:00,151.0,151.05,150.98,151.02,7151.0,140.6598,140.7064,140.6412,140.6785,7151.0
2020-12-23 14:30:00,151.03,151.1,151.0,151.06,4736.0,140.6878,140.753,140.6598,140.7157,4736.0
2020-12-23 14:35:00,151.06,151.14,151.06,151.14,6853.0,140.7157,140.7902,140.7157,140.7902,6853.0
2020-12-23 14:40:00,151.12,151.2,151.12,151.14,4314.0,140.7716,140.8461,140.7716,140.7902,4314.0
2020-12-23 14:45:00,151.12,151.13,151.02,151.02,2544.0,140.7716,140.7809,140.6785,140.6785,2544.0
2020-12-23 14:50:00,151.05,151.06,150.98,151.05,6005.0,140.7064,140.7157,140.6412,140.7064,6005.0
2020-12-23 14:55:00,151.03,151.16,150.99,151.03,2784.0,140.6878,140.8089,140.6505,140.6878,2784.0
2020-12-23 15:00:00,151.03,151.11,151.0,151.11,2439.0,140.6878,140.7623,140.6598,140.7623,2439.0
2020-12-23 15:05:00,151.13,151.13,151.0,151.06,2900.0,140.7809,140.7809,140.6598,140.7157,2900.0
2020-12-23 15:10:00,151.07,151.26,151.07,151.11,2916.0,140.725,140.902,140.725,140.7623,2916.0
2020-12-23 15:15:00,151.18,151.25,151.08,151.24,3770.0,140.8275,140.8927,140.7343,140.8834,3770.0
2020-12-23 15:20:00,151.26,151.36,151.21,151.36,8795.0,140.902,140.9952,140.8554,140.9952,8795.0
2020-12-23 15:25:00,151.36,151.45,151.35,151.43,7787.0,140.9952,141.079,140.9859,141.0604,7787.0
2020-12-23 15:30:00,151.44,151.55,151.41,151.55,20304.0,141.0697,141.1722,141.0417,141.1722,20304.0
2020-12-23 15:35:00,151.6,151.74,151.59,151.67,17237.0,141.2187,141.3491,141.2094,141.2839,17237.0
2020-12-23 15:40:00,151.66,151.79,151.64,151.74,19673.0,141.2746,141.3957,141.256,141.3491,19673.0
2020-12-23 15:45:00,151.77,151.82,151.49,151.49,13824.0,141.3771,141.4237,141.1163,141.1163,13824.0
2020-12-23 15:50:00,151.41,151.41,151.14,151.32,17586.0,141.0417,141.0417,140.7902,140.9579,17586.0
2020-12-23 15:55:00,151.34,151.44,151.06,151.06,68670.0,140.9765,141.0697,140.7157,140.7157,68670.0
2020-12-24 09:30:00,151.32,151.32,150.94,150.94,8633.0,140.9579,140.9579,140.6039,140.6039,8633.0
2020-12-24 09:35:00,150.84,150.84,150.47,150.49,5154.0,140.5108,140.5108,140.1661,140.1847,5154.0
2020-12-24 09:40:00,150.46,150.54,150.07,150.26,4829.0,140.1568,140.2313,139.7935,139.9705,4829.0
2020-12-24 09:45:00,150.15,150.15,149.88,150.03,1572.0,139.868,139.868,139.6165,139.7562,1572.0
2020-12-24 09:50:00,149.88,150.01,149.6,149.84,6452.0,139.6165,139.7376,139.3557,139.5793,6452.0
2020-12-24 09:55:00,149.74,150.24,149.62,150.11,3570.0,139.4861,139.9519,139.3743,139.8308,3570.0
2020-12-24 10:00:00,150.09,150.31,149.84,150.06,4307.0,139.8121,140.0171,139.5793,139.7842,4307.0
2020-12-24 10:05:00,150.06,150.27,150.0,150.23,5592.0,139.7842,139.9798,139.7283,139.9425,5592.0
2020-12-24 10:10:00,150.22,150.28,150.13,150.28,4699.0,139.9332,139.9891,139.8494,139.9891,4699.0
2020-12-24 10:15:00,150.23,150.43,150.22,150.4,3291.0,139.9425,140.1289,139.9332,140.1009,3291.0
2020-12-24 10:20:00,150.42,150.52,150.32,150.5,2299.0,140.1195,140.2127,140.0264,140.1941,2299.0
2020-12-24 10:25:00,150.45,150.49,150.28,150.34,2955.0,140.1475,140.1847,139.9891,140.045,2955.0
2020-12-24 10:30:00,150.31,150.52,150.29,150.5,3124.0,140.0171,140.2127,139.9984,140.1941,3124.0
2020-12-24 10:35:00,150.48,150.48,150.31,150.36,1071.0,140.1754,140.1754,140.0171,140.0636,1071.0
2020-12-24 10:40:00,150.42,150.56,150.38,150.49,3289.0,140.1195,140.25,140.0823,140.1847,3289.0
2020-12-24 10:45:00,150.52,150.73,150.5,150.68,4134.0,140.2127,140.4083,140.1941,140.3617,4134.0
2020-12-24 10:50:00,150.72,150.81,150.6,150.62,4763.0,140.399,140.4828,140.2872,140.3058,4763.0
2020-12-24 10:55:00,150.67,150.97,150.65,150.95,3800.0,140.3524,140.6319,140.3338,140.6132,3800.0
2020-12-24 11:00:00,151.0,151.01,150.76,150.81,3675.0,140.6598,140.6691,140.4363,140.4828,3675.0
2020-12-24 11:05:00,150.72,150.95,150.7,150.94,2879.0,140.399,140.6132,140.3804,140.6039,2879.0
2020-12-24 11:10:00,151.0,151.06,150.86,151.04,10604.0,140.6598,140.7157,140.5294,140.6971,10604.0
2020-12-24 11:15:00,151.08,151.14,150.89,150.89,3385.0,140.7343,140.7902,140.5574,140.5574,3385.0
2020-12-24 11:20:00,150.9,150.99,150.82,150.82,2327.0,140.5667,140.6505,140.4921,140.4921,2327.0
2020-12-24 11:25:00,150.88,150.93,150.8,150.82,3165.0,140.548,140.5946,140.4735,140.4921,3165.0
2020-12-24 11:30:00,150.82,150.94,150.75,150.85,5175.0,140.4921,140.6039,140.4269,140.5201,5175.0
2020-12-24 11:35:00,150.8,150.86,150.66,150.66,1980.0,140.4735,140.5294,140.3431,140.3431,1980.0
2020-12-24 11:40:00,150.62,150.74,150.54,150.54,2200.0,140.3058,140.4176,140.2313,140.2313,2200.0
2020-12-24 11:45:00,150.5,150.67,150.45,150.66,3736.0,140.1941,140.3524,140.1475,140.3431,3736.0
2020-12-24 11:50:00,150.66,150.75,150.5,150.65,9578.0,140.3431,140.4269,140.1941,140.3338,9578.0
2020-12-24 11:55:00,150.66,150.69,150.51,150.55,2503.0,140.3431,140.371,140.2034,140.2406,2503.0
2020-12-24 12:00:00,150.5,150.57,150.31,150.34,9648.0,140.1941,140.2593,140.0171,140.045,9648.0
2020-12-24 12:05:00,150.33,150.56,150.23,150.5,8899.0,140.0357,140.25,139.9425,140.1941,8899.0
2020-12-24 12:10:00,150.56,150.59,150.5,150.55,2995.0,140.25,140.2779,140.1941,140.2406,2995.0
2020-12-24 12:15:00,150.56,150.57,150.43,150.43,4302.0,140.25,140.2593,140.1289,140.1289,4302.0
2020-12-24 12:20:00,150.45,150.58,150.41,150.43,4601.0,140.1475,140.2686,140.1102,140.1289,4601.0
2020-12-24 12:25:00,150.46,150.64,150.3,150.64,4311.0,140.1568,140.3245,140.0078,140.3245,4311.0
2020-12-24 12:30:00,150.61,150.96,150.58,150.96,3590.0,140.2965,140.6226,140.2686,140.6226,3590.0
2020-12-24 12:35:00,150.95,150.95,150.76,150.78,5209.0,140.6132,140.6132,140.4363,140.4549,5209.0
2020-12-24 12:40:00,150.8,150.8,150.54,150.62,2800.0,140.4735,140.4735,140.2313,140.3058,2800.0
2020-12-24 12:45:00,150.68,150.98,150.66,150.88,7979.0,140.3617,140.6412,140.3431,140.548,7979.0
2020-12-24 12:50:00,150.94,151.29,150.85,151.08,9588.0,140.6039,140.93,140.5201,140.7343,9588.0
2020-12-24 12:55:00,151.04,151.04,150.8,151.01,39116.0,140.6971,140.6971,140.4735,140.6691,39116.0
2020-12-28 09:30:00,151.59,151.99,150.77,151.83,17753.0,141.2094,141.582,140.4456,141.433,17753.0
2020-12-28 09:35:00,151.84,151.84,151.24,151.24,3746.0,141.4423,141.4423,140.8834,140.8834,3746.0
2020-12-28 09:40:00,151.36,151.49,151.2,151.47,2727.0,140.9952,141.1163,140.8461,141.0976,2727.0
2020-12-28 09:45:00,151.52,152.15,151.48,152.07,4313.0,141.1442,141.7311,141.107,141.6565,4313.0
2020-12-28 09:50:00,152.16,152.21,151.97,152.13,3145.0,141.7404,141.787,141.5634,141.7124,3145.0
2020-12-28 09:55:00,152.02,152.19,151.82,151.86,5618.0,141.61,141.7683,141.4237,141.4609,5618.0
2020-12-28 10:00:00,151.9,152.39,151.87,152.39,4030.0,141.4982,141.9546,141.4702,141.9546,4030.0
2020-12-28 10:05:00,152.39,152.48,152.21,152.32,2483.0,141.9546,142.0385,141.787,141.8894,2483.0
2020-12-28 10:10:00,152.45,152.67,152.35,152.67,2749.0,142.0105,142.2155,141.9174,142.2155,2749.0
2020-12-28 10:15:00,152.51,152.75,152.48,152.49,3225.0,142.0664,142.29,142.0385,142.0478,3225.0
2020-12-28 10:20:00,152.58,152.7,152.48,152.7,3179.0,142.1316,142.2434,142.0385,142.2434,3179.0
2020-12-28 10:25:00,152.72,153.03,152.67,152.76,4962.0,142.262,142.5508,142.2155,142.2993,4962.0
2020-12-28 10:30:00,152.79,152.79,152.53,152.57,2379.0,142.3272,142.3272,142.085,142.1223,2379.0
2020-12-28 10:35:00,152.49,152.49,152.34,152.34,3418.0,142.0478,142.0478,141.9081,141.9081,3418.0
2020-12-28 10:40:00,152.43,152.65,152.42,152.65,2336.0,141.9919,142.1968,141.9826,142.1968,2336.0
2020-12-28 10:45:00,152.61,152.69,152.41,152.52,7363.0,142.1596,142.2341,141.9733,142.0757,7363.0
2020-12-28 10:50:00,152.51,152.71,152.46,152.67,3273.0,142.0664,142.2527,142.0198,142.2155,3273.0
2020-12-28 10:55:00,152.72,152.79,152.6,152.67,2655.0,142.262,142.3272,142.1503,142.2155,2655.0
2020-12-28 11:00:00,152.64,152.68,152.58,152.65,8194.0,142.1875,142.2248,142.1316,142.1968,8194.0
2020-12-28 11:05:00,152.69,152.75,152.66,152.74,1554.0,142.2341,142.29,142.2061,142.2807,1554.0
2020-12-28 11:10:00,152.69,152.72,152.53,152.53,6306.0,142.2341,142.262,142.085,142.085,6306.0
2020-12-28 11:15:00,152.54,152.78,152.53,152.73,2246.0,142.0944,142.3179,142.085,142.2714,2246.0
2020-12-28 11:20:00,152.72,152.72,152.59,152.6,2084.0,142.262,142.262,142.1409,142.1503,2084.0
2020-12-28 11:25:00,152.54,152.57,152.16,152.27,2549.0,142.0944,142.1223,141.7404,141.8429,2549.0
2020-12-28 11:30:00,152.32,152.32,151.93,152.0,11260.0,141.8894,141.8894,141.5261,141.5913,11260.0
2020-12-28 11:35:00,152.01,152.22,152.0,152.16,1513.0,141.6007,141.7963,141.5913,141.7404,1513.0
2020-12-28 11:40:00,152.19,152.28,152.17,152.27,1764.0,141.7683,141.8522,141.7497,141.8429,1764.0
2020-12-28 11:45:00,152.29,152.44,152.27,152.31,1839.0,141.8615,142.0012,141.8429,141.8801,1839.0
2020-12-28 11:50:00,152.39,152.45,152.12,152.18,6871.0,141.9546,142.0105,141.7031,141.759,6871.0
2020-12-28 11:55:00,152.1,152.12,152.01,152.09,1674.0,141.6845,141.7031,141.6007,141.6752,1674.0
2020-12-28 12:00:00,152.2,152.29,152.12,152.15,2380.0,141.7776,141.8615,141.7031,141.7311,2380.0
2020-12-28 12:05:00,152.15,152.19,152.08,152.16,3763.0,141.7311,141.7683,141.6659,141.7404,3763.0
2020-12-28 12:10:00,152.22,152.31,152.13,152.25,1447.0,141.7963,141.8801,141.7124,141.8242,1447.0
2020-12-28 12:15:00,152.34,152.34,152.16,152.16,2939.0,141.9081,141.9081,141.7404,141.7404,2939.0
2020-12-28 12:20:00,152.12,152.18,152.09,152.09,2377.0,141.7031,141.759,141.6752,141.6752,2377.0
2020-12-28 12:25:00,152.11,152.22,152.09,152.09,1812.0,141.6938,141.7963,141.6752,141.6752,1812.0
2020-12-28 12:30:00,152.17,152.3,152.17,152.21,2757.0,141.7497,141.8708,141.7497,141.787,2757.0
2020-12-28 12:35:00,152.21,152.3,152.16,152.3,2525.0,141.787,141.8708,141.7404,141.8708,2525.0
2020-12-28 12:40:00,152.33,152.4,152.25,152.36,2322.0,141.8987,141.964,141.8242,141.9267,2322.0
2020-12-28 12:45:00,152.38,152.49,152.36,152.39,2723.0,141.9453,142.0478,141.9267,141.9546,2723.0
2020-12-28 12:50:00,152.37,152.41,152.29,152.41,4702.0,141.936,141.9733,141.8615,141.9733,4702.0
2020-12-28 12:55:00,152.38,152.43,152.34,152.36,3816.0,141.9453,141.9919,141.9081,141.9267,3816.0
2020-12-28 13:00:00,152.34,152.37,152.27,152.27,2448.0,141.9081,141.936,141.8429,141.8429,2448.0
2020-12-28 13:05:00,152.25,152.33,152.17,152.25,1661.0,141.8242,141.8987,141.7497,141.8242,1661.0
2020-12-28 13:10:00,152.24,152.4,152.21,152.4,951.0,141.8149,141.964,141.787,141.964,951.0
2020-12-28 13:15:00,152.41,152.49,152.35,152.38,3629.0,141.9733,142.0478,141.9174,141.9453,3629.0
2020-12-28 13:20:00,152.28,152.38,152.26,152.26,1796.0,141.8522,141.9453,141.8335,141.8335,1796.0
2020-12-28 13:25:00,152.29,152.31,152.24,152.26,1357.0,141.8615,141.8801,141.8149,141.8335,1357.0
2020-12-28 13:30:00,152.28,152.3,152.07,152.15,2476.0,141.8522,141.8708,141.6565,141.7311,2476.0
2020-12-28 13:35:00,152.11,152.39,152.08,152.37,7114.0,141.6938,141.9546,141.6659,141.936,7114.0
2020-12-28 13:40:00,152.38,152.43,152.38,152.4,1835.0,141.9453,141.9919,141.9453,141.964,1835.0
2020-12-28 13:45:00,152.43,152.43,152.29,152.29,2173.0,141.9919,141.9919,141.8615,141.8615,2173.0
2020-12-28 13:50:00,152.26,152.42,152.25,152.33,2710.0,141.8335,141.9826,141.8242,141.8987,2710.0
2020-12-28 13:55:00,152.37,152.43,152.34,152.37,723.0,141.936,141.9919,141.9081,141.936,723.0
2020-12-28 14:00:00,152.34,152.34,152.21,152.25,3312.0,141.9081,141.9081,141.787,141.8242,3312.0
2020-12-28 14:05:00,152.28,152.52,152.28,152.49,18522.0,141.8522,142.0757,141.8522,142.0478,18522.0
2020-12-28 14:10:00,152.5,152.56,152.46,152.53,12566.0,142.0571,142.113,142.0198,142.085,12566.0
2020-12-28 14:15:00,152.53,152.7,152.52,152.64,6011.0,142.085,142.2434,142.0757,142.1875,6011.0
2020-12-28 14:20:00,152.56,152.63,152.55,152.59,4493.0,142.113,142.1782,142.1037,142.1409,4493.0
2020-12-28 14:25:00,152.59,152.59,152.48,152.48,2703.0,142.1409,142.1409,142.0385,142.0385,2703.0
2020-12-28 14:30:00,152.48,152.62,152.45,152.54,6718.0,142.0385,142.1689,142.0105,142.0944,6718.0
2020-12-28 14:35:00,152.59,152.65,152.51,152.58,2695.0,142.1409,142.1968,142.0664,142.1316,2695.0
2020-12-28 14:40:00,152.58,152.71,152.55,152.71,4068.0,142.1316,142.2527,142.1037,142.2527,4068.0
2020-12-28 14:45:00,152.63,152.72,152.63,152.65,2102.0,142.1782,142.262,142.1782,142.1968,2102.0
2020-12-28 14:50:00,152.63,152.71,152.63,152.64,3174.0,142.1782,142.2527,142.1782,142.1875,3174.0
2020-12-28 14:55:00,152.66,152.66,152.6,152.62,1950.0,142.2061,142.2061,142.1503,142.1689,1950.0
2020-12-28 15:00:00,152.63,152.67,152.52,152.55,9142.0,142.1782,142.2155,142.0757,142.1037,9142.0
2020-12-28 15:05:00,152.55,152.58,152.44,152.44,9757.0,142.1037,142.1316,142.0012,142.0012,9757.0
2020-12-28 15:10:00,152.38,152.39,152.22,152.26,2733.0,141.9453,141.9546,141.7963,141.8335,2733.0
2020-12-28 15:15:00,152.3,152.3,152.13,152.13,4642.0,141.8708,141.8708,141.7124,141.7124,4642.0
2020-12-28 15:20:00,152.14,152.14,151.98,151.98,4526.0,141.7218,141.7218,141.5727,141.5727,4526.0
2020-12-28 15:25:00,152.02,152.02,151.87,151.9,5429.0,141.61,141.61,141.4702,141.4982,5429.0
2020-12-28 15:30:00,151.89,151.9,151.74,151.76,5268.0,141.4889,141.4982,141.3491,141.3678,5268.0
2020-12-28 15:35:00,151.78,151.88,151.74,151.75,9160.0,141.3864,141.4796,141.3491,141.3585,9160.0
2020-12-28 15:40:00,151.77,151.9,151.72,151.78,18150.0,141.3771,141.4982,141.3305,141.3864,18150.0
2020-12-28 15:45:00,151.77,151.87,151.65,151.67,15095.0,141.3771,141.4702,141.2653,141.2839,15095.0
2020-12-28 15:50:00,151.68,151.76,151.62,151.74,19875.0,141.2933,141.3678,141.2374,141.3491,19875.0
2020-12-28 15:55:00,151.72,152.0,151.56,151.88,25435.0,141.3305,141.5913,141.1815,141.4796,25435.0
2020-12-29 09:30:00,153.01,153.01,151.58,151.84,13674.0,142.5322,142.5322,141.2001,141.4423,13674.0
2020-12-29 09:35:00,151.86,151.92,151.59,151.7,1497.0,141.4609,141.5168,141.2094,141.3119,1497.0
2020-12-29 09:40:00,151.76,151.86,151.45,151.82,1567.0,141.3678,141.4609,141.079,141.4237,1567.0
2020-12-29 09:45:00,151.92,152.21,151.81,152.18,6013.0,141.5168,141.787,141.4144,141.759,6013.0
2020-12-29 09:50:00,152.18,152.18,151.76,151.76,2363.0,141.759,141.759,141.3678,141.3678,2363.0
2020-12-29 09:55:00,151.87,152.11,151.87,151.87,5531.0,141.4702,141.6938,141.4702,141.4702,5531.0
2020-12-29 10:00:00,151.97,152.15,151.87,151.87,7253.0,141.5634,141.7311,141.4702,141.4702,7253.0
2020-12-29 10:05:00,151.97,152.05,151.77,151.91,2976.0,141.5634,141.6379,141.3771,141.5075,2976.0
2020-12-29 10:10:00,152.02,152.13,151.86,151.88,2715.0,141.61,141.7124,141.4609,141.4796,2715.0
2020-12-29 10:15:00,151.87,151.92,151.56,151.78,5281.0,141.4702,141.5168,141.1815,141.3864,5281.0
2020-12-29 10:20:00,151.86,151.91,151.66,151.78,2161.0,141.4609,141.5075,141.2746,141.3864,2161.0
2020-12-29 10:25:00,151.78,151.79,151.45,151.6,4461.0,141.3864,141.3957,141.079,141.2187,4461.0
2020-12-29 10:30:00,151.6,151.71,151.43,151.56,3722.0,141.2187,141.3212,141.0604,141.1815,3722.0
2020-12-29 10:35:00,151.61,151.77,151.55,151.65,5321.0,141.228,141.3771,141.1722,141.2653,5321.0
2020-12-29 10:40:00,151.6,151.79,151.56,151.79,2071.0,141.2187,141.3957,141.1815,141.3957,2071.0
2020-12-29 10:45:00,151.69,151.74,151.45,151.45,2346.0,141.3026,141.3491,141.079,141.079,2346.0
2020-12-29 10:50:00,151.47,151.48,151.35,151.47,1336.0,141.0976,141.107,140.9859,141.0976,1336.0
2020-12-29 10:55:00,151.52,151.62,151.43,151.55,2101.0,141.1442,141.2374,141.0604,141.1722,2101.0
2020-12-29 11:00:00,151.44,151.57,151.16,151.18,3215.0,141.0697,141.1908,140.8089,140.8275,3215.0
2020-12-29 11:05:00,151.17,151.41,151.16,151.38,4250.0,140.8182,141.0417,140.8089,141.0138,4250.0
2020-12-29 11:10:00,151.38,151.41,151.26,151.27,2666.0,141.0138,141.0417,140.902,140.9113,2666.0
2020-12-29 11:15:00,151.29,151.37,151.16,151.31,2724.0,140.93,141.0045,140.8089,140.9486,2724.0
2020-12-29 11:20:00,151.3,151.57,151.29,151.55,3188.0,140.9393,141.1908,140.93,141.1722,3188.0
2020-12-29 11:25:00,151.55,151.67,151.55,151.58,2693.0,141.1722,141.2839,141.1722,141.2001,2693.0
2020-12-29 11:30:00,151.59,151.69,151.54,151.57,3890.0,141.2094,141.3026,141.1628,141.1908,3890.0
2020-12-29 11:35:00,151.59,151.67,151.53,151.67,1954.0,141.2094,141.2839,141.1535,141.2839,1954.0
2020-12-29 11:40:00,151.69,151.94,151.69,151.93,3477.0,141.3026,141.5355,141.3026,141.5261,3477.0
2020-12-29 11:45:00,151.92,152.01,151.87,151.96,5825.0,141.5168,141.6007,141.4702,141.5541,5825.0
2020-12-29 11:50:00,152.0,152.11,151.97,152.02,2156.0,141.5913,141.6938,141.5634,141.61,2156.0
2020-12-29 11:55:00,152.01,152.2,152.01,152.1,5262.0,141.6007,141.7776,141.6007,141.6845,5262.0
2020-12-29 12:00:00,152.13,152.22,152.11,152.11,1579.0,141.7124,141.7963,141.6938,141.6938,1579.0
2020-12-29 12:05:00,152.11,152.18,152.06,152.18,1620.0,141.6938,141.759,141.6472,141.759,1620.0
2020-12-29 12:10:00,152.12,152.17,152.02,152.08,1468.0,141.7031,141.7497,141.61,141.6659,1468.0
2020-12-29 12:15:00,152.04,152.15,152.04,152.06,1904.0,141.6286,141.7311,141.6286,141.6472,1904.0
2020-12-29 12:20:00,152.06,152.07,151.84,151.87,4207.0,141.6472,141.6565,141.4423,141.4702,4207.0
2020-12-29 12:25:00,151.86,152.01,151.84,151.97,2703.0,141.4609,141.6007,141.4423,141.5634,2703.0
2020-12-29 12:30:00,151.92,151.92,151.65,151.65,1457.0,141.5168,141.5168,141.2653,141.2653,1457.0
2020-12-29 12:35:00,151.69,151.71,151.32,151.33,3312.0,141.3026,141.3212,140.9579,140.9672,3312.0
2020-12-29 12:40:00,151.32,151.48,151.28,151.32,3277.0,140.9579,141.107,140.9206,140.9579,3277.0
2020-12-29 12:45:00,151.28,151.32,151.23,151.32,1326.0,140.9206,140.9579,140.8741,140.9579,1326.0
2020-12-29 12:50:00,151.31,151.31,151.15,151.18,3122.0,140.9486,140.9486,140.7995,140.8275,3122.0
2020-12-29 12:55:00,151.16,151.32,151.08,151.32,5755.0,140.8089,140.9579,140.7343,140.9579,5755.0
2020-12-29 13:00:00,151.31,151.32,151.26,151.3,1792.0,140.9486,140.9579,140.902,140.9393,1792.0
2020-12-29 13:05:00,151.21,151.31,151.2,151.3,1951.0,140.8554,140.9486,140.8461,140.9393,1951.0
2020-12-29 13:10:00,151.26,151.36,151.19,151.32,2848.0,140.902,140.9952,140.8368,140.9579,2848.0
2020-12-29 13:15:00,151.26,151.35,151.26,151.34,756.0,140.902,140.9859,140.902,140.9765,756.0
2020-12-29 13:20:00,151.36,151.41,151.25,151.34,3314.0,140.9952,141.0417,140.8927,140.9765,3314.0
2020-12-29 13:25:00,151.38,151.42,151.36,151.36,1181.0,141.0138,141.0511,140.9952,140.9952,1181.0
2020-12-29 13:30:00,151.36,151.42,151.34,151.39,1269.0,140.9952,141.0511,140.9765,141.0231,1269.0
2020-12-29 13:35:00,151.41,151.44,151.33,151.38,2195.0,141.0417,141.0697,140.9672,141.0138,2195.0
2020-12-29 13:40:00,151.37,151.37,151.15,151.15,2106.0,141.0045,141.0045,140.7995,140.7995,2106.0
2020-12-29 13:45:00,151.15,151.19,151.09,151.19,6724.0,140.7995,140.8368,140.7437,140.8368,6724.0
2020-12-29 13:50:00,151.26,151.41,151.22,151.41,5479.0,140.902,141.0417,140.8648,141.0417,5479.0
2020-12-29 13:55:00,151.41,151.41,151.3,151.35,1783.0,141.0417,141.0417,140.9393,140.9859,1783.0
2020-12-29 14:00:00,151.34,151.39,151.22,151.24,2125.0,140.9765,141.0231,140.8648,140.8834,2125.0
2020-12-29 14:05:00,151.32,151.32,151.14,151.14,1860.0,140.9579,140.9579,140.7902,140.7902,1860.0
2020-12-29 14:10:00,151.14,151.14,150.98,151.01,1810.0,140.7902,140.7902,140.6412,140.6691,1810.0
2020-12-29 14:15:00,151.04,151.08,150.95,150.98,2847.0,140.6971,140.7343,140.6132,140.6412,2847.0
2020-12-29 14:20:00,150.96,151.15,150.93,151.13,2756.0,140.6226,140.7995,140.5946,140.7809,2756.0
2020-12-29 14:25:00,151.16,151.17,151.03,151.1,3020.0,140.8089,140.8182,140.6878,140.753,3020.0
2020-12-29 14:30:00,151.12,151.21,151.07,151.1,2530.0,140.7716,140.8554,140.725,140.753,2530.0
2020-12-29 14:35:00,151.1,151.12,150.79,150.79,9647.0,140.753,140.7716,140.4642,140.4642,9647.0
2020-12-29 14:40:00,150.85,150.87,150.69,150.75,7259.0,140.5201,140.5387,140.371,140.4269,7259.0
2020-12-29 14:45:00,150.72,150.78,150.68,150.71,1611.0,140.399,140.4549,140.3617,140.3897,1611.0
2020-12-29 14:50:00,150.72,150.84,150.67,150.81,7981.0,140.399,140.5108,140.3524,140.4828,7981.0
2020-12-29 14:55:00,150.83,150.88,150.78,150.8,3410.0,140.5015,140.548,140.4549,140.4735,3410.0
2020-12-29 15:00:00,150.82,150.97,150.74,150.84,4839.0,140.4921,140.6319,140.4176,140.5108,4839.0
2020-12-29 15:05:00,150.84,150.89,150.72,150.83,3110.0,140.5108,140.5574,140.399,140.5015,3110.0
2020-12-29 15:10:00,150.84,150.91,150.81,150.85,6133.0,140.5108,140.576,140.4828,140.5201,6133.0
2020-12-29 15:15:00,150.83,151.01,150.78,150.95,25425.0,140.5015,140.6691,140.4549,140.6132,25425.0
2020-12-29 15:20:00,150.92,151.25,150.89,151.25,8757.0,140.5853,140.8927,140.5574,140.8927,8757.0
2020-12-29 15:25:00,151.18,151.31,151.16,151.29,2992.0,140.8275,140.9486,140.8089,140.93,2992.0
2020-12-29 15:30:00,151.24,151.46,151.22,151.36,4794.0,140.8834,141.0883,140.8648,140.9952,4794.0
2020-12-29 15:35:00,151.37,151.37,151.27,151.35,3493.0,141.0045,141.0045,140.9113,140.9859,3493.0
2020-12-29 15:40:00,151.35,151.39,151.14,151.2,8608.0,140.9859,141.0231,140.7902,140.8461,8608.0
2020-12-29 15:45:00,151.16,151.16,150.9,151.12,11605.0,140.8089,140.8089,140.5667,140.7716,11605.0
2020-12-29 15:50:00,151.15,151.23,151.0,151.07,13934.0,140.7995,140.8741,140.6598,140.725,13934.0
2020-12-29 15:55:00,151.07,151.07,150.83,150.89,39170.0,140.725,140.725,140.5015,140.5574,39170.0
2020-12-30 09:30:00,151.63,152.03,151.63,152.03,8192.0,141.2467,141.6193,141.2467,141.6193,8192.0
2020-12-30 09:35:00,151.67,151.71,151.56,151.71,2112.0,141.2839,141.3212,141.1815,141.3212,2112.0
2020-12-30 09:40:00,151.93,152.01,151.93,152.01,800.0,141.5261,141.6007,141.5261,141.6007,800.0
2020-12-30 09:45:00,152.04,152.25,151.96,152.03,6122.0,141.6286,141.8242,141.5541,141.6193,6122.0
2020-12-30 09:50:00,152.06,152.14,151.82,151.96,5943.0,141.6472,141.7218,141.4237,141.5541,5943.0
2020-12-30 09:55:00,152.11,152.15,151.89,151.97,3567.0,141.6938,141.7311,141.4889,141.5634,3567.0
2020-12-30 10:00:00,152.04,152.45,152.02,152.42,3678.0,141.6286,142.0105,141.61,141.9826,3678.0
2020-12-30 10:05:00,152.38,152.41,152.16,152.17,4117.0,141.9453,141.9733,141.7404,141.7497,4117.0
2020-12-30 10:10:00,152.09,152.31,152.01,152.31,1403.0,141.6752,141.8801,141.6007,141.8801,1403.0
2020-12-30 10:15:00,152.31,152.31,152.18,152.19,1489.0,141.8801,141.8801,141.759,141.7683,1489.0
2020-12-30 10:20:00,152.14,152.27,152.09,152.17,1842.0,141.7218,141.8429,141.6752,141.7497,1842.0
2020-12-30 10:25:00,152.13,152.51,152.08,152.51,2301.0,141.7124,142.0664,141.6659,142.0664,2301.0
2020-12-30 10:30:00,152.53,152.62,152.48,152.58,2415.0,142.085,142.1689,142.0385,142.1316,2415.0
2020-12-30 10:35:00,152.67,152.69,152.31,152.38,2675.0,142.2155,142.2341,141.8801,141.9453,2675.0
2020-12-30 10:40:00,152.39,152.59,152.39,152.45,1425.0,141.9546,142.1409,141.9546,142.0105,1425.0
2020-12-30 10:45:00,152.44,152.44,152.28,152.36,2979.0,142.0012,142.0012,141.8522,141.9267,2979.0
2020-12-30 10:50:00,152.2,152.21,151.99,152.02,5215.0,141.7776,141.787,141.582,141.61,5215.0
2020-12-30 10:55:00,151.94,152.15,151.87,152.13,6221.0,141.5355,141.7311,141.4702,141.7124,6221.0
2020-12-30 11:00:00,152.05,152.23,152.04,152.17,1464.0,141.6379,141.8056,141.6286,141.7497,1464.0
2020-12-30 11:05:00,152.19,152.19,152.01,152.02,1055.0,141.7683,141.7683,141.6007,141.61,1055.0
2020-12-30 11:10:00,152.05,152.22,152.04,152.22,1525.0,141.6379,141.7963,141.6286,141.7963,1525.0
2020-12-30 11:15:00,152.21,152.26,152.16,152.19,4083.0,141.787,141.8335,141.7404,141.7683,4083.0
2020-12-30 11:20:00,152.16,152.16,151.88,151.95,2045.0,141.7404,141.7404,141.4796,141.5448,2045.0
2020-12-30 11:25:00,152.01,152.04,151.72,151.78,2342.0,141.6007,141.6286,141.3305,141.3864,2342.0
2020-12-30 11:30:00,151.74,151.79,151.64,151.71,4780.0,141.3491,141.3957,141.256,141.3212,4780.0
2020-12-30 11:35:00,151.62,151.75,151.62,151.75,880.0,141.2374,141.3585,141.2374,141.3585,880.0
2020-12-30 11:40:00,151.7,151.76,151.43,151.44,2757.0,141.3119,141.3678,141.0604,141.0697,2757.0
2020-12-30 11:45:00,151.43,151.46,151.31,151.38,2623.0,141.0604,141.0883,140.9486,141.0138,2623.0
2020-12-30 11:50:00,151.39,151.48,151.36,151.43,1416.0,141.0231,141.107,140.9952,141.0604,1416.0
2020-12-30 11:55:00,151.42,151.58,151.42,151.57,1115.0,141.0511,141.2001,141.0511,141.1908,1115.0
2020-12-30 12:00:00,151.46,151.54,151.46,151.49,648.0,141.0883,141.1628,141.0883,141.1163,648.0
2020-12-30 12:05:00,151.53,151.54,151.41,151.41,2173.0,141.1535,141.1628,141.0417,141.0417,2173.0
2020-12-30 12:10:00,151.38,151.57,151.38,151.57,2075.0,141.0138,141.1908,141.0138,141.1908,2075.0
2020-12-30 12:15:00,151.58,151.72,151.57,151.65,919.0,141.2001,141.3305,141.1908,141.2653,919.0
2020-12-30 12:20:00,151.65,151.72,151.63,151.68,1960.0,141.2653,141.3305,141.2467,141.2933,1960.0
2020-12-30 12:25:00,151.74,151.87,151.72,151.82,4185.0,141.3491,141.4702,141.3305,141.4237,4185.0
2020-12-30 12:30:00,151.7,151.73,151.62,151.69,13654.0,141.3119,141.3398,141.2374,141.3026,13654.0
2020-12-30 12:35:00,151.62,151.8,151.62,151.77,1127.0,141.2374,141.405,141.2374,141.3771,1127.0
2020-12-30 12:40:00,151.75,151.86,151.72,151.79,1246.0,141.3585,141.4609,141.3305,141.3957,1246.0
2020-12-30 12:45:00,151.94,151.94,151.71,151.71,3027.0,141.5355,141.5355,141.3212,141.3212,3027.0
2020-12-30 12:50:00,151.72,151.74,151.65,151.74,1105.0,141.3305,141.3491,141.2653,141.3491,1105.0
2020-12-30 12:55:00,151.69,151.92,151.69,151.92,2660.0,141.3026,141.5168,141.3026,141.5168,2660.0
2020-12-30 13:00:00,151.88,151.97,151.84,151.96,1200.0,141.4796,141.5634,141.4423,141.5541,1200.0
2020-12-30 13:05:00,152.0,152.1,151.99,152.06,4211.0,141.5913,141.6845,141.582,141.6472,4211.0
2020-12-30 13:10:00,152.02,152.06,151.97,152.06,2430.0,141.61,141.6472,141.5634,141.6472,2430.0
2020-12-30 13:15:00,152.05,152.06,151.89,151.93,2671.0,141.6379,141.6472,141.4889,141.5261,2671.0
2020-12-30 13:20:00,151.86,151.88,151.66,151.79,700.0,141.4609,141.4796,141.2746,141.3957,700.0
2020-12-30 13:25:00,151.76,151.76,151.66,151.67,1323.0,141.3678,141.3678,141.2746,141.2839,1323.0
2020-12-30 13:30:00,151.63,151.7,151.63,151.7,1486.0,141.2467,141.3119,141.2467,141.3119,1486.0
2020-12-30 13:35:00,151.7,151.82,151.66,151.75,4349.0,141.3119,141.4237,141.2746,141.3585,4349.0
2020-12-30 13:40:00,151.73,151.8,151.7,151.8,5037.0,141.3398,141.405,141.3119,141.405,5037.0
2020-12-30 13:45:00,151.8,151.93,151.8,151.89,2439.0,141.405,141.5261,141.405,141.4889,2439.0
2020-12-30 13:50:00,151.87,151.91,151.85,151.85,1357.0,141.4702,141.5075,141.4516,141.4516,1357.0
2020-12-30 13:55:00,151.88,151.9,151.64,151.72,4047.0,141.4796,141.4982,141.256,141.3305,4047.0
2020-12-30 14:00:00,151.72,151.85,151.72,151.82,2031.0,141.3305,141.4516,141.3305,141.4237,2031.0
2020-12-30 14:05:00,151.86,151.91,151.8,151.87,2022.0,141.4609,141.5075,141.405,141.4702,2022.0
2020-12-30 14:10:00,151.84,151.94,151.84,151.9,1760.0,141.4423,141.5355,141.4423,141.4982,1760.0
2020-12-30 14:15:00,151.9,151.91,151.8,151.81,2606.0,141.4982,141.5075,141.405,141.4144,2606.0
2020-12-30 14:20:00,151.79,151.85,151.75,151.8,4143.0,141.3957,141.4516,141.3585,141.405,4143.0
2020-12-30 14:25:00,151.77,151.81,151.73,151.73,1131.0,141.3771,141.4144,141.3398,141.3398,1131.0
2020-12-30 14:30:00,151.67,151.7,151.6,151.65,1862.0,141.2839,141.3119,141.2187,141.2653,1862.0
2020-12-30 14:35:00,151.65,151.72,151.62,151.68,1221.0,141.2653,141.3305,141.2374,141.2933,1221.0
2020-12-30 14:40:00,151.76,151.83,151.76,151.78,1149.0,141.3678,141.433,141.3678,141.3864,1149.0
2020-12-30 14:45:00,151.79,151.93,151.79,151.89,2622.0,141.3957,141.5261,141.3957,141.4889,2622.0
2020-12-30 14:50:00,151.9,151.9,151.74,151.74,3334.0,141.4982,141.4982,141.3491,141.3491,3334.0
2020-12-30 14:55:00,151.75,151.83,151.72,151.78,1570.0,141.3585,141.433,141.3305,141.3864,1570.0
2020-12-30 15:00:00,151.81,151.83,151.74,151.78,2108.0,141.4144,141.433,141.3491,141.3864,2108.0
2020-12-30 15:05:00,151.79,151.8,151.73,151.76,2333.0,141.3957,141.405,141.3398,141.3678,2333.0
2020-12-30 15:10:00,151.77,151.86,151.72,151.86,5306.0,141.3771,141.4609,141.3305,141.4609,5306.0
2020-12-30 15:15:00,151.86,152.01,151.86,151.98,2808.0,141.4609,141.6007,141.4609,141.5727,2808.0
2020-12-30 15:20:00,151.98,152.11,151.98,152.07,4191.0,141.5727,141.6938,141.5727,141.6565,4191.0
2020-12-30 15:25:00,152.07,152.1,151.9,151.94,4673.0,141.6565,141.6845,141.4982,141.5355,4673.0
2020-12-30 15:30:00,151.98,152.0,151.9,152.0,5453.0,141.5727,141.5913,141.4982,141.5913,5453.0
2020-12-30 15:35:00,152.0,152.09,151.99,152.04,6440.0,141.5913,141.6752,141.582,141.6286,6440.0
2020-12-30 15:40:00,152.06,152.18,152.03,152.11,11457.0,141.6472,141.759,141.6193,141.6938,11457.0
2020-12-30 15:45:00,152.11,152.19,152.07,152.09,4168.0,141.6938,141.7683,141.6565,141.6752,4168.0
2020-12-30 15:50:00,152.15,152.4,152.09,152.37,11257.0,141.7311,141.964,141.6752,141.936,11257.0
2020-12-30 15:55:00,152.35,152.4,151.83,151.93,77643.0,141.9174,141.964,141.433,141.5261,77643.0
2020-12-31 09:30:00,152.36,152.36,151.11,151.25,10194.0,141.9267,141.9267,140.7623,140.8927,10194.0
2020-12-31 09:35:00,151.2,151.28,150.75,150.78,11512.0,140.8461,140.9206,140.4269,140.4549,11512.0
2020-12-31 09:40:00,150.84,150.88,150.62,150.75,5433.0,140.5108,140.548,140.3058,140.4269,5433.0
2020-12-31 09:45:00,150.78,151.26,150.71,151.19,3363.0,140.4549,140.902,140.3897,140.8368,3363.0
2020-12-31 09:50:00,151.07,151.09,150.97,151.02,2646.0,140.725,140.7437,140.6319,140.6785,2646.0
2020-12-31 09:55:00,151.14,151.24,151.05,151.19,3842.0,140.7902,140.8834,140.7064,140.8368,3842.0
2020-12-31 10:00:00,151.04,151.44,151.04,151.32,2833.0,140.6971,141.0697,140.6971,140.9579,2833.0
2020-12-31 10:05:00,151.39,151.4,151.18,151.38,12357.0,141.0231,141.0324,140.8275,141.0138,12357.0
2020-12-31 10:10:00,151.28,151.38,151.28,151.37,2663.0,140.9206,141.0138,140.9206,141.0045,2663.0
2020-12-31 10:15:00,151.38,151.51,151.27,151.27,4508.0,141.0138,141.1349,140.9113,140.9113,4508.0
2020-12-31 10:20:00,151.31,151.6,151.31,151.59,3222.0,140.9486,141.2187,140.9486,141.2094,3222.0
2020-12-31 10:25:00,151.55,151.55,151.39,151.45,4162.0,141.1722,141.1722,141.0231,141.079,4162.0
2020-12-31 10:30:00,151.46,151.78,151.46,151.77,3826.0,141.0883,141.3864,141.0883,141.3771,3826.0
2020-12-31 10:35:00,151.77,151.82,151.6,151.76,4353.0,141.3771,141.4237,141.2187,141.3678,4353.0
2020-12-31 10:40:00,151.78,151.84,151.62,151.67,5648.0,141.3864,141.4423,141.2374,141.2839,5648.0
2020-12-31 10:45:00,151.68,151.77,151.63,151.74,2873.0,141.2933,141.3771,141.2467,141.3491,2873.0
2020-12-31 10:50:00,151.74,151.74,151.63,151.66,2624.0,141.3491,141.3491,141.2467,141.2746,2624.0
2020-12-31 10:55:00,151.61,151.87,151.58,151.78,10454.0,141.228,141.4702,141.2001,141.3864,10454.0
2020-12-31 11:00:00,151.82,152.03,151.8,151.91,5091.0,141.4237,141.6193,141.405,141.5075,5091.0
2020-12-31 11:05:00,151.93,152.01,151.84,151.93,8049.0,141.5261,141.6007,141.4423,141.5261,8049.0
2020-12-31 11:10:00,151.86,151.88,151.54,151.72,8984.0,141.4609,141.4796,141.1628,141.3305,8984.0
2020-12-31 11:15:00,151.72,151.73,151.64,151.67,4847.0,141.3305,141.3398,141.256,141.2839,4847.0
2020-12-31 11:20:00,151.7,151.72,151.62,151.68,4318.0,141.3119,141.3305,141.2374,141.2933,4318.0
2020-12-31 11:25:00,151.65,151.74,151.65,151.69,8333.0,141.2653,141.3491,141.2653,141.3026,8333.0
2020-12-31 11:30:00,151.65,151.66,151.39,151.45,44755.0,141.2653,141.2746,141.0231,141.079,44755.0
2020-12-31 11:35:00,151.41,151.71,151.28,151.64,35999.0,141.0417,141.3212,140.9206,141.256,35999.0
2020-12-31 11:40:00,151.59,151.71,151.56,151.65,4235.0,141.2094,141.3212,141.1815,141.2653,4235.0
2020-12-31 11:45:00,151.7,151.71,151.63,151.66,6085.0,141.3119,141.3212,141.2467,141.2746,6085.0
2020-12-31 11:50:00,151.65,151.71,151.65,151.69,4750.0,141.2653,141.3212,141.2653,141.3026,4750.0
2020-12-31 11:55:00,151.71,151.71,151.67,151.71,5810.0,141.3212,141.3212,141.2839,141.3212,5810.0
2020-12-31 12:00:00,151.69,151.71,151.67,151.71,10223.0,141.3026,141.3212,141.2839,141.3212,10223.0
2020-12-31 12:05:00,151.7,151.96,151.7,151.96,4763.0,141.3119,141.5541,141.3119,141.5541,4763.0
2020-12-31 12:10:00,151.99,152.04,151.94,151.98,3688.0,141.582,141.6286,141.5355,141.5727,3688.0
2020-12-31 12:15:00,151.99,152.11,151.99,152.11,3079.0,141.582,141.6938,141.582,141.6938,3079.0
2020-12-31 12:20:00,152.1,152.14,152.07,152.08,3044.0,141.6845,141.7218,141.6565,141.6659,3044.0
2020-12-31 12:25:00,152.11,152.21,152.1,152.15,2979.0,141.6938,141.787,141.6845,141.7311,2979.0
2020-12-31 12:30:00,152.19,152.24,152.13,152.13,2464.0,141.7683,141.8149,141.7124,141.7124,2464.0
2020-12-31 12:35:00,152.14,152.27,152.14,152.22,2422.0,141.7218,141.8429,141.7218,141.7963,2422.0
2020-12-31 12:40:00,152.23,152.23,152.13,152.18,2084.0,141.8056,141.8056,141.7124,141.759,2084.0
2020-12-31 12:45:00,152.14,152.19,152.06,152.09,2572.0,141.7218,141.7683,141.6472,141.6752,2572.0
2020-12-31 12:50:00,152.1,152.11,152.01,152.05,2952.0,141.6845,141.6938,141.6007,141.6379,2952.0
2020-12-31 12:55:00,152.05,152.06,151.99,152.06,3676.0,141.6379,141.6472,141.582,141.6472,3676.0
2020-12-31 13:00:00,152.08,152.09,151.99,152.04,2995.0,141.6659,141.6752,141.582,141.6286,2995.0
2020-12-31 13:05:00,152.04,152.09,152.03,152.09,1923.0,141.6286,141.6752,141.6193,141.6752,1923.0
2020-12-31 13:10:00,152.08,152.23,152.08,152.19,1701.0,141.6659,141.8056,141.6659,141.7683,1701.0
2020-12-31 13:15:00,152.18,152.26,152.12,152.13,5145.0,141.759,141.8335,141.7031,141.7124,5145.0
2020-12-31 13:20:00,152.14,152.22,152.13,152.22,1373.0,141.7218,141.7963,141.7124,141.7963,1373.0
2020-12-31 13:25:00,152.18,152.18,152.08,152.14,3060.0,141.759,141.759,141.6659,141.7218,3060.0
2020-12-31 13:30:00,152.11,152.21,152.1,152.11,1602.0,141.6938,141.787,141.6845,141.6938,1602.0
2020-12-31 13:35:00,152.12,152.14,152.08,152.13,2052.0,141.7031,141.7218,141.6659,141.7124,2052.0
2020-12-31 13:40:00,152.09,152.11,152.04,152.07,2750.0,141.6752,141.6938,141.6286,141.6565,2750.0
2020-12-31 13:45:00,152.02,152.12,152.02,152.04,2005.0,141.61,141.7031,141.61,141.6286,2005.0
2020-12-31 13:50:00,152.08,152.08,151.91,151.97,5076.0,141.6659,141.6659,141.5075,141.5634,5076.0
2020-12-31 13:55:00,151.97,152.12,151.97,152.12,3247.0,141.5634,141.7031,141.5634,141.7031,3247.0
2020-12-31 14:00:00,152.17,152.36,152.17,152.35,3154.0,141.7497,141.9267,141.7497,141.9174,3154.0
2020-12-31 14:05:00,152.42,152.43,152.14,152.27,22142.0,141.9826,141.9919,141.7218,141.8429,22142.0
2020-12-31 14:10:00,152.25,152.44,152.24,152.38,5056.0,141.8242,142.0012,141.8149,141.9453,5056.0
2020-12-31 14:15:00,152.38,152.57,152.31,152.34,18889.0,141.9453,142.1223,141.8801,141.9081,18889.0
2020-12-31 14:20:00,152.36,152.45,152.35,152.38,1902.0,141.9267,142.0105,141.9174,141.9453,1902.0
2020-12-31 14:25:00,152.39,152.43,152.3,152.33,15212.0,141.9546,141.9919,141.8708,141.8987,15212.0
2020-12-31 14:30:00,152.4,152.74,152.39,152.66,6365.0,141.964,142.2807,141.9546,142.2061,6365.0
2020-12-31 14:35:00,152.63,152.78,152.63,152.71,3781.0,142.1782,142.3179,142.1782,142.2527,3781.0
2020-12-31 14:40:00,152.68,152.75,152.63,152.67,5353.0,142.2248,142.29,142.1782,142.2155,5353.0
2020-12-31 14:45:00,152.65,152.71,152.63,152.69,2725.0,142.1968,142.2527,142.1782,142.2341,2725.0
2020-12-31 14:50:00,152.7,152.82,152.7,152.81,5545.0,142.2434,142.3552,142.2434,142.3459,5545.0
2020-12-31 14:55:00,152.8,152.86,152.72,152.8,3881.0,142.3366,142.3925,142.262,142.3366,3881.0
2020-12-31 15:00:00,152.81,152.9,152.71,152.9,8314.0,142.3459,142.4297,142.2527,142.4297,8314.0
2020-12-31 15:05:00,152.9,153.04,152.89,152.96,6329.0,142.4297,142.5601,142.4204,142.4856,6329.0
2020-12-31 15:10:00,152.94,153.12,152.91,153.07,5730.0,142.467,142.6346,142.439,142.5881,5730.0
2020-12-31 15:15:00,153.1,153.3,153.09,153.27,12613.0,142.616,142.8023,142.6067,142.7744,12613.0
2020-12-31 15:20:00,153.22,153.41,153.21,153.41,9807.0,142.7278,142.9048,142.7185,142.9048,9807.0
2020-12-31 15:25:00,153.37,153.5,153.35,153.49,19640.0,142.8675,142.9886,142.8489,142.9793,19640.0
2020-12-31 15:30:00,153.47,153.52,153.34,153.46,16239.0,142.9607,143.0073,142.8396,142.9514,16239.0
2020-12-31 15:35:00,153.49,153.57,153.43,153.43,14151.0,142.9793,143.0538,142.9234,142.9234,14151.0
2020-12-31 15:40:00,153.41,153.43,153.16,153.23,33450.0,142.9048,142.9234,142.6719,142.7371,33450.0
2020-12-31 15:45:00,153.23,153.65,153.19,153.5,24582.0,142.7371,143.1284,142.6999,142.9886,24582.0
2020-12-31 15:50:00,153.61,153.95,153.5,153.88,27052.0,143.0911,143.4078,142.9886,143.3426,27052.0
2020-12-31 15:55:00,153.84,154.12,153.71,153.91,84140.0,143.3053,143.5662,143.1842,143.3705,84140.0
2021-01-04 09:30:00,152.44,153.51,152.02,152.66,71226.0,142.0012,142.9979,141.61,142.2061,71226.0
2021-01-04 09:35:00,152.66,152.7,151.65,151.78,19465.0,142.2061,142.2434,141.2653,141.3864,19465.0
2021-01-04 09:40:00,151.77,151.77,151.05,151.05,5926.0,141.3771,141.3771,140.7064,140.7064,5926.0
2021-01-04 09:45:00,151.06,151.31,150.71,150.86,10524.0,140.7157,140.9486,140.3897,140.5294,10524.0
2021-01-04 09:50:00,150.85,150.86,150.23,150.41,16142.0,140.5201,140.5294,139.9425,140.1102,16142.0
2021-01-04 09:55:00,150.52,150.82,150.33,150.7,23595.0,140.2127,140.4921,140.0357,140.3804,23595.0
2021-01-04 10:00:00,150.86,151.12,150.71,150.95,12824.0,140.5294,140.7716,140.3897,140.6132,12824.0
2021-01-04 10:05:00,150.89,151.03,150.55,150.63,5333.0,140.5574,140.6878,140.2406,140.3152,5333.0
2021-01-04 10:10:00,150.69,150.98,150.61,150.77,5772.0,140.371,140.6412,140.2965,140.4456,5772.0
2021-01-04 10:15:00,150.76,150.78,150.58,150.59,3284.0,140.4363,140.4549,140.2686,140.2779,3284.0
2021-01-04 10:20:00,150.51,150.68,150.43,150.43,4657.0,140.2034,140.3617,140.1289,140.1289,4657.0
2021-01-04 10:25:00,150.5,150.63,150.33,150.57,7848.0,140.1941,140.3152,140.0357,140.2593,7848.0
2021-01-04 10:30:00,150.51,150.59,149.96,150.03,10735.0,140.2034,140.2779,139.691,139.7562,10735.0
2021-01-04 10:35:00,150.02,150.02,149.6,149.68,3309.0,139.7469,139.7469,139.3557,139.4302,3309.0
2021-01-04 10:40:00,149.66,149.83,149.59,149.74,8030.0,139.4116,139.5699,139.3464,139.4861,8030.0
2021-01-04 10:45:00,149.74,149.99,149.56,149.88,4745.0,139.4861,139.719,139.3184,139.6165,4745.0
2021-01-04 10:50:00,149.84,149.86,149.14,149.25,6030.0,139.5793,139.5979,138.9272,139.0297,6030.0
2021-01-04 10:55:00,149.31,149.49,148.94,149.49,8968.0,139.0855,139.2532,138.7409,139.2532,8968.0
2021-01-04 11:00:00,149.42,149.53,148.87,149.11,6541.0,139.188,139.2905,138.6757,138.8992,6541.0
2021-01-04 11:05:00,149.12,149.28,148.69,148.7,9358.0,138.9086,139.0576,138.508,138.5173,9358.0
2021-01-04 11:10:00,148.71,149.14,148.71,149.14,5868.0,138.5266,138.9272,138.5266,138.9272,5868.0
2021-01-04 11:15:00,149.19,149.42,149.09,149.42,7367.0,138.9738,139.188,138.8806,139.188,7367.0
2021-01-04 11:20:00,149.52,149.76,149.43,149.56,21286.0,139.2812,139.5047,139.1973,139.3184,21286.0
2021-01-04 11:25:00,149.53,149.63,149.34,149.52,11869.0,139.2905,139.3836,139.1135,139.2812,11869.0
2021-01-04 11:30:00,149.5,149.55,149.17,149.44,15064.0,139.2625,139.3091,138.9551,139.2066,15064.0
2021-01-04 11:35:00,149.45,149.45,149.08,149.15,7775.0,139.216,139.216,138.8713,138.9365,7775.0
2021-01-04 11:40:00,149.18,149.35,149.14,149.3,4348.0,138.9645,139.1228,138.9272,139.0762,4348.0
2021-01-04 11:45:00,149.31,149.34,149.08,149.34,5449.0,139.0855,139.1135,138.8713,139.1135,5449.0
2021-01-04 11:50:00,149.34,149.38,148.94,148.96,6251.0,139.1135,139.1508,138.7409,138.7595,6251.0
2021-01-04 11:55:00,148.93,148.93,148.55,148.72,5362.0,138.7316,138.7316,138.3776,138.536,5362.0
2021-01-04 12:00:00,148.72,149.01,148.57,148.89,7392.0,138.536,138.8061,138.3962,138.6943,7392.0
2021-01-04 12:05:00,148.84,149.05,148.75,148.81,4798.0,138.6477,138.8434,138.5639,138.6198,4798.0
2021-01-04 12:10:00,148.88,148.94,148.65,148.76,7163.0,138.685,138.7409,138.4707,138.5732,7163.0
2021-01-04 12:15:00,148.71,149.0,148.66,149.0,9590.0,138.5266,138.7968,138.4801,138.7968,9590.0
2021-01-04 12:20:00,149.04,149.08,148.86,148.91,16371.0,138.834,138.8713,138.6664,138.7129,16371.0
2021-01-04 12:25:00,148.86,149.06,148.85,148.98,3028.0,138.6664,138.8527,138.657,138.7781,3028.0
2021-01-04 12:30:00,148.97,149.03,148.76,148.86,10039.0,138.7688,138.8247,138.5732,138.6664,10039.0
2021-01-04 12:35:00,148.94,148.97,148.82,148.86,3145.0,138.7409,138.7688,138.6291,138.6664,3145.0
2021-01-04 12:40:00,148.81,148.83,148.54,148.54,3230.0,138.6198,138.6384,138.3683,138.3683,3230.0
2021-01-04 12:45:00,148.52,148.61,148.48,148.48,3237.0,138.3496,138.4335,138.3124,138.3124,3237.0
2021-01-04 12:50:00,148.53,148.91,148.41,148.91,5721.0,138.359,138.7129,138.2472,138.7129,5721.0
2021-01-04 12:55:00,148.86,148.9,148.77,148.84,1893.0,138.6664,138.7036,138.5825,138.6477,1893.0
2021-01-04 13:00:00,148.82,148.98,148.74,148.8,5260.0,138.6291,138.7781,138.5546,138.6105,5260.0
2021-01-04 13:05:00,148.76,149.05,148.74,149.04,6745.0,138.5732,138.8434,138.5546,138.834,6745.0
2021-01-04 13:10:00,149.08,149.18,149.05,149.14,3412.0,138.8713,138.9645,138.8434,138.9272,3412.0
2021-01-04 13:15:00,149.19,149.54,149.19,149.5,5335.0,138.9738,139.2998,138.9738,139.2625,5335.0
2021-01-04 13:20:00,149.5,149.81,149.42,149.78,2577.0,139.2625,139.5513,139.188,139.5234,2577.0
2021-01-04 13:25:00,149.85,149.86,149.61,149.63,3457.0,139.5886,139.5979,139.365,139.3836,3457.0
2021-01-04 13:30:00,149.61,149.61,149.39,149.45,10871.0,139.365,139.365,139.1601,139.216,10871.0
2021-01-04 13:35:00,149.49,149.57,149.39,149.54,10501.0,139.2532,139.3277,139.1601,139.2998,10501.0
2021-01-04 13:40:00,149.59,149.64,149.48,149.54,11521.0,139.3464,139.393,139.2439,139.2998,11521.0
2021-01-04 13:45:00,149.52,149.74,149.49,149.71,8370.0,139.2812,139.4861,139.2532,139.4582,8370.0
2021-01-04 13:50:00,149.75,150.09,149.74,150.08,4620.0,139.4954,139.8121,139.4861,139.8028,4620.0
2021-01-04 13:55:00,150.08,150.22,150.04,150.18,5141.0,139.8028,139.9332,139.7656,139.896,5141.0
2021-01-04 14:00:00,150.17,150.17,149.91,150.03,9556.0,139.8867,139.8867,139.6445,139.7562,9556.0
2021-01-04 14:05:00,150.03,150.04,149.66,149.66,5969.0,139.7562,139.7656,139.4116,139.4116,5969.0
2021-01-04 14:10:00,149.68,149.73,149.54,149.59,3521.0,139.4302,139.4768,139.2998,139.3464,3521.0
2021-01-04 14:15:00,149.55,149.58,149.3,149.36,3430.0,139.3091,139.3371,139.0762,139.1321,3430.0
2021-01-04 14:20:00,149.32,149.41,149.28,149.32,12359.0,139.0949,139.1787,139.0576,139.0949,12359.0
2021-01-04 14:25:00,149.26,149.35,149.16,149.32,7276.0,139.039,139.1228,138.9458,139.0949,7276.0
2021-01-04 14:30:00,149.33,149.34,149.03,149.07,7220.0,139.1042,139.1135,138.8247,138.862,7220.0
2021-01-04 14:35:00,149.06,149.27,148.94,149.1,4890.0,138.8527,139.0483,138.7409,138.8899,4890.0
2021-01-04 14:40:00,149.16,149.26,149.03,149.11,4466.0,138.9458,139.039,138.8247,138.8992,4466.0
2021-01-04 14:45:00,149.09,149.22,148.97,148.97,4151.0,138.8806,139.0017,138.7688,138.7688,4151.0
2021-01-04 14:50:00,149.05,149.05,148.89,148.97,3655.0,138.8434,138.8434,138.6943,138.7688,3655.0
2021-01-04 14:55:00,148.93,149.43,148.88,149.32,3264.0,138.7316,139.1973,138.685,139.0949,3264.0
2021-01-04 15:00:00,149.34,149.39,148.77,148.77,11613.0,139.1135,139.1601,138.5825,138.5825,11613.0
2021-01-04 15:05:00,148.88,149.18,148.85,149.05,3749.0,138.685,138.9645,138.657,138.8434,3749.0
2021-01-04 15:10:00,149.07,149.2,149.0,149.09,4564.0,138.862,138.9831,138.7968,138.8806,4564.0
2021-01-04 15:15:00,149.14,149.16,148.99,149.14,5109.0,138.9272,138.9458,138.7875,138.9272,5109.0
2021-01-04 15:20:00,149.2,149.3,149.11,149.24,4611.0,138.9831,139.0762,138.8992,139.0203,4611.0
2021-01-04 15:25:00,149.25,149.4,149.21,149.25,4285.0,139.0297,139.1694,138.9924,139.0297,4285.0
2021-01-04 15:30:00,149.21,149.66,149.09,149.55,10729.0,138.9924,139.4116,138.8806,139.3091,10729.0
2021-01-04 15:35:00,149.54,149.61,149.41,149.59,13178.0,139.2998,139.365,139.1787,139.3464,13178.0
2021-01-04 15:40:00,149.61,149.68,149.53,149.56,14842.0,139.365,139.4302,139.2905,139.3184,14842.0
2021-01-04 15:45:00,149.52,149.84,149.52,149.79,27129.0,139.2812,139.5793,139.2812,139.5327,27129.0
2021-01-04 15:50:00,149.74,149.84,149.63,149.69,40784.0,139.4861,139.5793,139.3836,139.4395,40784.0
2021-01-04 15:55:00,149.73,149.9,149.51,149.62,115137.0,139.4768,139.6351,139.2719,139.3743,115137.0
2021-01-05 09:30:00,149.99,150.79,149.99,150.45,17741.0,139.719,140.4642,139.719,140.1475,17741.0
2021-01-05 09:35:00,150.44,150.96,150.35,150.96,6490.0,140.1382,140.6226,140.0543,140.6226,6490.0
2021-01-05 09:40:00,150.96,151.2,150.21,150.21,4155.0,140.6226,140.8461,139.9239,139.9239,4155.0
2021-01-05 09:45:00,150.27,150.71,150.19,150.69,24437.0,139.9798,140.3897,139.9053,140.371,24437.0
2021-01-05 09:50:00,150.71,150.71,149.9,149.9,2100.0,140.3897,140.3897,139.6351,139.6351,2100.0
2021-01-05 09:55:00,149.98,150.23,149.75,150.02,8417.0,139.7097,139.9425,139.4954,139.7469,8417.0
2021-01-05 10:00:00,150.0,150.42,149.95,150.42,5074.0,139.7283,140.1195,139.6817,140.1195,5074.0
2021-01-05 10:05:00,150.19,150.28,149.6,149.78,4547.0,139.9053,139.9891,139.3557,139.5234,4547.0
2021-01-05 10:10:00,149.91,149.99,149.61,149.79,11588.0,139.6445,139.719,139.365,139.5327,11588.0
2021-01-05 10:15:00,149.76,149.84,149.42,149.61,2237.0,139.5047,139.5793,139.188,139.365,2237.0
2021-01-05 10:20:00,149.34,149.79,149.34,149.79,1578.0,139.1135,139.5327,139.1135,139.5327,1578.0
2021-01-05 10:25:00,149.68,149.74,149.51,149.74,3401.0,139.4302,139.4861,139.2719,139.4861,3401.0
2021-01-05 10:30:00,149.72,149.72,149.27,149.3,5442.0,139.4675,139.4675,139.0483,139.0762,5442.0
2021-01-05 10:35:00,149.32,149.34,149.16,149.16,4991.0,139.0949,139.1135,138.9458,138.9458,4991.0
2021-01-05 10:40:00,149.19,149.19,148.68,148.68,11815.0,138.9738,138.9738,138.4987,138.4987,11815.0
2021-01-05 10:45:00,148.71,149.05,148.69,149.05,4623.0,138.5266,138.8434,138.508,138.8434,4623.0
2021-01-05 10:50:00,149.1,149.45,149.04,149.37,3688.0,138.8899,139.216,138.834,139.1414,3688.0
2021-01-05 10:55:00,149.33,149.4,148.95,149.0,4911.0,139.1042,139.1694,138.7502,138.7968,4911.0
2021-01-05 11:00:00,148.99,149.19,148.99,149.06,6399.0,138.7875,138.9738,138.7875,138.8527,6399.0
2021-01-05 11:05:00,149.03,149.11,148.67,148.8,14099.0,138.8247,138.8992,138.4894,138.6105,14099.0
2021-01-05 11:10:00,148.81,148.82,148.45,148.6,8661.0,138.6198,138.6291,138.2844,138.4242,8661.0
2021-01-05 11:15:00,148.51,148.61,148.39,148.49,4225.0,138.3403,138.4335,138.2285,138.3217,4225.0
2021-01-05 11:20:00,148.52,148.79,148.52,148.76,10265.0,138.3496,138.6012,138.3496,138.5732,10265.0
2021-01-05 11:25:00,148.79,148.86,148.64,148.71,11009.0,138.6012,138.6664,138.4614,138.5266,11009.0
2021-01-05 11:30:00,148.68,149.05,148.58,149.05,13993.0,138.4987,138.8434,138.4055,138.8434,13993.0
2021-01-05 11:35:00,149.14,149.28,149.14,149.19,4939.0,138.9272,139.0576,138.9272,138.9738,4939.0
2021-01-05 11:40:00,149.21,149.45,149.2,149.41,6638.0,138.9924,139.216,138.9831,139.1787,6638.0
2021-01-05 11:45:00,149.48,149.55,149.39,149.45,5425.0,139.2439,139.3091,139.1601,139.216,5425.0
2021-01-05 11:50:00,149.51,149.59,149.43,149.59,2000.0,139.2719,139.3464,139.1973,139.3464,2000.0
2021-01-05 11:55:00,149.63,149.76,149.56,149.61,2418.0,139.3836,139.5047,139.3184,139.365,2418.0
2021-01-05 12:00:00,149.73,150.0,149.69,150.0,2381.0,139.4768,139.7283,139.4395,139.7283,2381.0
2021-01-05 12:05:00,150.02,150.3,150.02,150.28,1744.0,139.7469,140.0078,139.7469,139.9891,1744.0
2021-01-05 12:10:00,150.23,150.26,149.91,149.91,3215.0,139.9425,139.9705,139.6445,139.6445,3215.0
2021-01-05 12:15:00,149.89,149.99,149.79,149.88,5913.0,139.6258,139.719,139.5327,139.6165,5913.0
2021-01-05 12:20:00,149.83,149.93,149.75,149.77,3882.0,139.5699,139.6631,139.4954,139.514,3882.0
2021-01-05 12:25:00,149.83,149.94,149.83,149.92,1302.0,139.5699,139.6724,139.5699,139.6538,1302.0
2021-01-05 12:30:00,149.92,150.03,149.91,149.94,2488.0,139.6538,139.7562,139.6445,139.6724,2488.0
2021-01-05 12:35:00,149.87,150.08,149.85,150.04,12748.0,139.6072,139.8028,139.5886,139.7656,12748.0
2021-01-05 12:40:00,150.01,150.06,149.88,149.88,1124.0,139.7376,139.7842,139.6165,139.6165,1124.0
2021-01-05 12:45:00,149.92,150.02,149.92,150.01,1401.0,139.6538,139.7469,139.6538,139.7376,1401.0
2021-01-05 12:50:00,149.96,150.04,149.93,149.99,2641.0,139.691,139.7656,139.6631,139.719,2641.0
2021-01-05 12:55:00,149.98,150.05,149.96,149.99,5255.0,139.7097,139.7749,139.691,139.719,5255.0
2021-01-05 13:00:00,149.96,150.1,149.93,150.02,2464.0,139.691,139.8215,139.6631,139.7469,2464.0
2021-01-05 13:05:00,150.04,150.04,149.98,150.04,1728.0,139.7656,139.7656,139.7097,139.7656,1728.0
2021-01-05 13:10:00,150.07,150.11,150.01,150.01,1333.0,139.7935,139.8308,139.7376,139.7376,1333.0
2021-01-05 13:15:00,150.02,150.02,149.81,149.91,3045.0,139.7469,139.7469,139.5513,139.6445,3045.0
2021-01-05 13:20:00,149.95,149.95,149.8,149.81,1754.0,139.6817,139.6817,139.542,139.5513,1754.0
2021-01-05 13:25:00,149.89,149.89,149.75,149.75,2439.0,139.6258,139.6258,139.4954,139.4954,2439.0
2021-01-05 13:30:00,149.74,149.76,149.57,149.57,3336.0,139.4861,139.5047,139.3277,139.3277,3336.0
2021-01-05 13:35:00,149.54,149.56,149.52,149.52,800.0,139.2998,139.3184,139.2812,139.2812,800.0
2021-01-05 13:40:00,149.55,149.61,149.51,149.57,2203.0,139.3091,139.365,139.2719,139.3277,2203.0
2021-01-05 13:45:00,149.57,149.58,149.47,149.5,4834.0,139.3277,139.3371,139.2346,139.2625,4834.0
2021-01-05 13:50:00,149.44,149.56,149.43,149.53,1595.0,139.2066,139.3184,139.1973,139.2905,1595.0
2021-01-05 13:55:00,149.48,149.6,149.48,149.57,3983.0,139.2439,139.3557,139.2439,139.3277,3983.0
2021-01-05 14:00:00,149.59,149.88,149.56,149.83,18134.0,139.3464,139.6165,139.3184,139.5699,18134.0
2021-01-05 14:05:00,149.84,150.14,149.84,150.05,3451.0,139.5793,139.8587,139.5793,139.7749,3451.0
2021-01-05 14:10:00,150.09,150.16,149.97,150.07,2170.0,139.8121,139.8773,139.7004,139.7935,2170.0
2021-01-05 14:15:00,150.02,150.25,150.02,150.18,1752.0,139.7469,139.9612,139.7469,139.896,1752.0
2021-01-05 14:20:00,150.19,150.21,150.06,150.15,3873.0,139.9053,139.9239,139.7842,139.868,3873.0
2021-01-05 14:25:00,150.19,150.32,150.14,150.32,4635.0,139.9053,140.0264,139.8587,140.0264,4635.0
2021-01-05 14:30:00,150.42,150.42,150.2,150.2,1244.0,140.1195,140.1195,139.9146,139.9146,1244.0
2021-01-05 14:35:00,150.22,150.28,150.07,150.11,2839.0,139.9332,139.9891,139.7935,139.8308,2839.0
2021-01-05 14:40:00,150.15,150.24,150.02,150.02,2224.0,139.868,139.9519,139.7469,139.7469,2224.0
2021-01-05 14:45:00,150.05,150.22,150.01,150.22,3134.0,139.7749,139.9332,139.7376,139.9332,3134.0
2021-01-05 14:50:00,150.22,150.22,150.04,150.11,2235.0,139.9332,139.9332,139.7656,139.8308,2235.0
2021-01-05 14:55:00,150.07,150.07,149.91,149.99,3713.0,139.7935,139.7935,139.6445,139.719,3713.0
2021-01-05 15:00:00,149.96,150.29,149.96,150.29,5677.0,139.691,139.9984,139.691,139.9984,5677.0
2021-01-05 15:05:00,150.32,150.38,150.25,150.34,2084.0,140.0264,140.0823,139.9612,140.045,2084.0
2021-01-05 15:10:00,150.38,150.42,150.28,150.37,6068.0,140.0823,140.1195,139.9891,140.073,6068.0
2021-01-05 15:15:00,150.38,150.41,150.27,150.41,6291.0,140.0823,140.1102,139.9798,140.1102,6291.0
2021-01-05 15:20:00,150.39,150.39,150.02,150.23,7576.0,140.0916,140.0916,139.7469,139.9425,7576.0
2021-01-05 15:25:00,150.26,150.26,150.13,150.2,4958.0,139.9705,139.9705,139.8494,139.9146,4958.0
2021-01-05 15:30:00,150.15,150.21,150.04,150.13,7588.0,139.868,139.9239,139.7656,139.8494,7588.0
2021-01-05 15:35:00,150.14,150.28,150.07,150.22,7593.0,139.8587,139.9891,139.7935,139.9332,7593.0
2021-01-05 15:40:00,150.23,150.61,150.2,150.61,6629.0,139.9425,140.2965,139.9146,140.2965,6629.0
2021-01-05 15:45:00,150.55,150.55,150.31,150.39,17111.0,140.2406,140.2406,140.0171,140.0916,17111.0
2021-01-05 15:50:00,150.36,150.36,150.01,150.08,26571.0,140.0636,140.0636,139.7376,139.8028,26571.0
2021-01-05 15:55:00,150.07,150.09,149.65,149.78,50257.0,139.7935,139.8121,139.4023,139.5234,50257.0
2021-01-06 09:30:00,151.62,152.39,151.49,152.03,26606.0,141.2374,141.9546,141.1163,141.6193,26606.0
2021-01-06 09:35:00,152.28,152.5,151.99,152.23,10625.0,141.8522,142.0571,141.582,141.8056,10625.0
2021-01-06 09:40:00,152.25,152.32,152.01,152.19,7288.0,141.8242,141.8894,141.6007,141.7683,7288.0
2021-01-06 09:45:00,152.2,152.53,151.86,152.36,10469.0,141.7776,142.085,141.4609,141.9267,10469.0
2021-01-06 09:50:00,152.38,153.2,152.38,153.17,7517.0,141.9453,142.7092,141.9453,142.6812,7517.0
2021-01-06 09:55:00,153.28,154.1,153.2,153.89,27681.0,142.7837,143.5475,142.7092,143.3519,27681.0
2021-01-06 10:00:00,153.91,153.96,153.39,153.59,26289.0,143.3705,143.4171,142.8862,143.0725,26289.0
2021-01-06 10:05:00,153.68,153.77,153.01,153.34,14707.0,143.1563,143.2401,142.5322,142.8396,14707.0
2021-01-06 10:10:00,153.37,153.5,153.19,153.45,8379.0,142.8675,142.9886,142.6999,142.942,8379.0
2021-01-06 10:15:00,153.55,154.05,153.5,153.86,12725.0,143.0352,143.501,142.9886,143.324,12725.0
2021-01-06 10:20:00,153.9,153.9,153.47,153.53,5549.0,143.3612,143.3612,142.9607,143.0166,5549.0
2021-01-06 10:25:00,153.51,153.51,153.3,153.42,5820.0,142.9979,142.9979,142.8023,142.9141,5820.0
2021-01-06 10:30:00,153.34,154.07,153.34,154.05,5953.0,142.8396,143.5196,142.8396,143.501,5953.0
2021-01-06 10:35:00,154.05,154.36,154.04,154.28,6747.0,143.501,143.7897,143.4916,143.7152,6747.0
2021-01-06 10:40:00,154.36,154.46,154.11,154.41,17699.0,143.7897,143.8829,143.5569,143.8363,17699.0
2021-01-06 10:45:00,154.44,154.95,154.43,154.95,9742.0,143.8643,144.3393,143.8549,144.3393,9742.0
2021-01-06 10:50:00,154.9,155.36,154.9,155.08,15576.0,144.2928,144.7213,144.2928,144.4604,15576.0
2021-01-06 10:55:00,155.07,155.29,155.04,155.09,8664.0,144.4511,144.6561,144.4232,144.4697,8664.0
2021-01-06 11:00:00,155.12,155.52,155.09,155.36,7849.0,144.4977,144.8703,144.4697,144.7213,7849.0
2021-01-06 11:05:00,155.45,155.56,155.33,155.51,7348.0,144.8051,144.9076,144.6933,144.861,7348.0
2021-01-06 11:10:00,155.47,155.68,155.18,155.66,6973.0,144.8237,145.0193,144.5536,145.0007,6973.0
2021-01-06 11:15:00,155.69,156.05,155.69,156.02,12985.0,145.0287,145.364,145.0287,145.3361,12985.0
2021-01-06 11:20:00,155.99,156.05,155.72,155.96,12213.0,145.3081,145.364,145.0566,145.2802,12213.0
2021-01-06 11:25:00,156.02,156.25,155.84,155.85,9634.0,145.3361,145.5503,145.1684,145.1777,9634.0
2021-01-06 11:30:00,155.89,156.05,155.77,155.77,7410.0,145.215,145.364,145.1032,145.1032,7410.0
2021-01-06 11:35:00,155.79,155.89,155.3,155.45,5812.0,145.1218,145.215,144.6654,144.8051,5812.0
2021-01-06 11:40:00,155.42,155.5,155.36,155.45,4260.0,144.7771,144.8517,144.7213,144.8051,4260.0
2021-01-06 11:45:00,155.45,155.93,155.45,155.93,5922.0,144.8051,145.2522,144.8051,145.2522,5922.0
2021-01-06 11:50:00,155.89,156.1,155.76,156.0,7074.0,145.215,145.4106,145.0939,145.3174,7074.0
2021-01-06 11:55:00,156.11,156.18,155.83,155.83,3682.0,145.4199,145.4851,145.1591,145.1591,3682.0
2021-01-06 12:00:00,155.8,155.97,155.66,155.78,3990.0,145.1311,145.2895,145.0007,145.1125,3990.0
2021-01-06 12:05:00,155.69,155.75,155.5,155.64,5040.0,145.0287,145.0846,144.8517,144.9821,5040.0
2021-01-06 12:10:00,155.71,155.97,155.59,155.93,3914.0,145.0473,145.2895,144.9355,145.2522,3914.0
2021-01-06 12:15:00,155.93,156.26,155.92,156.15,10286.0,145.2522,145.5596,145.2429,145.4572,10286.0
2021-01-06 12:20:00,156.13,156.19,156.01,156.11,4228.0,145.4385,145.4944,145.3267,145.4199,4228.0
2021-01-06 12:25:00,156.13,156.36,156.13,156.33,7061.0,145.4385,145.6528,145.4385,145.6248,7061.0
2021-01-06 12:30:00,156.28,156.47,156.28,156.38,4297.0,145.5783,145.7552,145.5783,145.6714,4297.0
2021-01-06 12:35:00,156.42,156.7,156.42,156.5,5200.0,145.7087,145.9695,145.7087,145.7832,5200.0
2021-01-06 12:40:00,156.46,156.46,156.23,156.25,4185.0,145.7459,145.7459,145.5317,145.5503,4185.0
2021-01-06 12:45:00,156.21,156.28,156.04,156.17,8821.0,145.5131,145.5783,145.3547,145.4758,8821.0
2021-01-06 12:50:00,156.24,156.42,156.2,156.31,6150.0,145.541,145.7087,145.5037,145.6062,6150.0
2021-01-06 12:55:00,156.35,156.4,156.25,156.36,3270.0,145.6435,145.69,145.5503,145.6528,3270.0
2021-01-06 13:00:00,156.41,156.7,156.41,156.53,7609.0,145.6994,145.9695,145.6994,145.8111,7609.0
2021-01-06 13:05:00,156.55,156.61,156.47,156.57,7783.0,145.8298,145.8857,145.7552,145.8484,7783.0
2021-01-06 13:10:00,156.5,156.55,156.28,156.5,3299.0,145.7832,145.8298,145.5783,145.7832,3299.0
2021-01-06 13:15:00,156.59,156.69,156.52,156.6,2879.0,145.867,145.9602,145.8018,145.8763,2879.0
2021-01-06 13:20:00,156.55,156.74,156.52,156.74,3393.0,145.8298,146.0068,145.8018,146.0068,3393.0
2021-01-06 13:25:00,156.76,156.76,156.59,156.66,3464.0,146.0254,146.0254,145.867,145.9322,3464.0
2021-01-06 13:30:00,156.7,156.82,156.61,156.82,4556.0,145.9695,146.0813,145.8857,146.0813,4556.0
2021-01-06 13:35:00,156.77,156.92,156.76,156.77,3981.0,146.0347,146.1744,146.0254,146.0347,3981.0
2021-01-06 13:40:00,156.77,157.1,156.77,157.1,8550.0,146.0347,146.3421,146.0347,146.3421,8550.0
2021-01-06 13:45:00,157.1,157.13,157.0,157.09,4584.0,146.3421,146.3701,146.249,146.3328,4584.0
2021-01-06 13:50:00,157.01,157.04,156.82,156.9,7869.0,146.2583,146.2862,146.0813,146.1558,7869.0
2021-01-06 13:55:00,156.96,157.08,156.78,156.78,10852.0,146.2117,146.3235,146.044,146.044,10852.0
2021-01-06 14:00:00,156.83,157.1,156.77,156.91,7667.0,146.0906,146.3421,146.0347,146.1651,7667.0
2021-01-06 14:05:00,156.96,157.22,156.86,157.1,6499.0,146.2117,146.4539,146.1185,146.3421,6499.0
2021-01-06 14:10:00,157.14,157.38,156.87,156.87,7057.0,146.3794,146.6029,146.1279,146.1279,7057.0
2021-01-06 14:15:00,156.85,156.88,156.28,156.46,9295.0,146.1092,146.1372,145.5783,145.7459,9295.0
2021-01-06 14:20:00,156.42,156.72,156.39,156.43,6944.0,145.7087,145.9881,145.6807,145.718,6944.0
2021-01-06 14:25:00,156.39,156.41,156.04,156.4,7063.0,145.6807,145.6994,145.3547,145.69,7063.0
2021-01-06 14:30:00,156.39,156.83,156.38,156.7,5463.0,145.6807,146.0906,145.6714,145.9695,5463.0
2021-01-06 14:35:00,156.58,156.69,156.02,156.28,5975.0,145.8577,145.9602,145.3361,145.5783,5975.0
2021-01-06 14:40:00,156.0,156.56,155.79,156.45,7569.0,145.3174,145.8391,145.1218,145.7366,7569.0
2021-01-06 14:45:00,156.4,156.4,155.72,155.82,2997.0,145.69,145.69,145.0566,145.1498,2997.0
2021-01-06 14:50:00,155.89,155.91,155.59,155.85,8959.0,145.215,145.2336,144.9355,145.1777,8959.0
2021-01-06 14:55:00,155.93,156.41,155.93,156.32,8267.0,145.2522,145.6994,145.2522,145.6155,8267.0
2021-01-06 15:00:00,156.32,156.34,155.81,155.83,6503.0,145.6155,145.6341,145.1404,145.1591,6503.0
2021-01-06 15:05:00,155.88,156.16,155.8,156.01,7187.0,145.2056,145.4665,145.1311,145.3267,7187.0
2021-01-06 15:10:00,156.07,156.91,156.07,156.64,9580.0,145.3826,146.1651,145.3826,145.9136,9580.0
2021-01-06 15:15:00,156.65,156.87,156.37,156.54,18360.0,145.9229,146.1279,145.6621,145.8205,18360.0
2021-01-06 15:20:00,156.57,156.72,155.81,155.83,17777.0,145.8484,145.9881,145.1404,145.1591,17777.0
2021-01-06 15:25:00,155.83,156.72,155.7,156.65,45798.0,145.1591,145.9881,145.038,145.9229,45798.0
2021-01-06 15:30:00,156.62,156.77,156.39,156.62,16852.0,145.895,146.0347,145.6807,145.895,16852.0
2021-01-06 15:35:00,156.58,156.72,156.42,156.57,24936.0,145.8577,145.9881,145.7087,145.8484,24936.0
2021-01-06 15:40:00,156.57,156.94,156.54,156.83,30466.0,145.8484,146.1931,145.8205,146.0906,30466.0
2021-01-06 15:45:00,156.82,157.09,156.48,156.97,36286.0,146.0813,146.3328,145.7646,146.221,36286.0
2021-01-06 15:50:00,156.9,157.18,156.7,157.17,57666.0,146.1558,146.4166,145.9695,146.4073,57666.0
2021-01-06 15:55:00,157.02,157.36,156.87,157.07,120679.0,146.2676,146.5843,146.1279,146.3142,120679.0
2021-01-07 09:30:00,157.95,157.99,156.16,156.32,41581.0,147.1339,147.1712,145.4665,145.6155,41581.0
2021-01-07 09:35:00,156.29,156.74,156.07,156.46,11503.0,145.5876,146.0068,145.3826,145.7459,11503.0
2021-01-07 09:40:00,156.37,156.89,156.2,156.26,10041.0,145.6621,146.1465,145.5037,145.5596,10041.0
2021-01-07 09:45:00,156.48,156.48,155.89,156.18,10329.0,145.7646,145.7646,145.215,145.4851,10329.0
2021-01-07 09:50:00,156.14,156.22,155.41,155.94,8712.0,145.4478,145.5224,144.7678,145.2615,8712.0
2021-01-07 09:55:00,155.93,156.13,155.77,155.89,22311.0,145.2522,145.4385,145.1032,145.215,22311.0
2021-01-07 10:00:00,155.9,156.41,155.85,156.4,10982.0,145.2243,145.6994,145.1777,145.69,10982.0
2021-01-07 10:05:00,156.21,156.8,156.21,156.73,12936.0,145.5131,146.0626,145.5131,145.9974,12936.0
2021-01-07 10:10:00,156.74,156.9,156.49,156.6,14362.0,146.0068,146.1558,145.7739,145.8763,14362.0
2021-01-07 10:15:00,156.66,157.02,156.66,156.99,24840.0,145.9322,146.2676,145.9322,146.2396,24840.0
2021-01-07 10:20:00,157.0,157.46,156.9,157.24,20307.0,146.249,146.6775,146.1558,146.4725,20307.0
2021-01-07 10:25:00,157.28,157.43,157.04,157.04,13781.0,146.5098,146.6495,146.2862,146.2862,13781.0
2021-01-07 10:30:00,157.07,157.07,156.42,156.52,5068.0,146.3142,146.3142,145.7087,145.8018,5068.0
2021-01-07 10:35:00,156.47,156.54,156.09,156.09,5033.0,145.7552,145.8205,145.4013,145.4013,5033.0
2021-01-07 10:40:00,156.05,156.13,155.59,156.13,14663.0,145.364,145.4385,144.9355,145.4385,14663.0
2021-01-07 10:45:00,156.2,156.56,156.15,156.36,5650.0,145.5037,145.8391,145.4572,145.6528,5650.0
2021-01-07 10:50:00,156.36,156.48,156.11,156.18,9597.0,145.6528,145.7646,145.4199,145.4851,9597.0
2021-01-07 10:55:00,156.22,156.55,156.22,156.5,5979.0,145.5224,145.8298,145.5224,145.7832,5979.0
2021-01-07 11:00:00,156.59,156.78,156.43,156.49,7136.0,145.867,146.044,145.718,145.7739,7136.0
2021-01-07 11:05:00,156.55,156.55,156.19,156.19,5357.0,145.8298,145.8298,145.4944,145.4944,5357.0
2021-01-07 11:10:00,156.29,156.5,156.14,156.36,6684.0,145.5876,145.7832,145.4478,145.6528,6684.0
2021-01-07 11:15:00,156.41,156.69,156.39,156.61,10668.0,145.6994,145.9602,145.6807,145.8857,10668.0
2021-01-07 11:20:00,156.7,156.89,156.68,156.83,11304.0,145.9695,146.1465,145.9509,146.0906,11304.0
2021-01-07 11:25:00,156.87,156.89,156.15,156.16,7642.0,146.1279,146.1465,145.4572,145.4665,7642.0
2021-01-07 11:30:00,156.31,156.32,156.05,156.05,4406.0,145.6062,145.6155,145.364,145.364,4406.0
2021-01-07 11:35:00,156.09,156.09,155.83,155.94,4808.0,145.4013,145.4013,145.1591,145.2615,4808.0
2021-01-07 11:40:00,155.97,156.24,155.8,155.95,5269.0,145.2895,145.541,145.1311,145.2709,5269.0
2021-01-07 11:45:00,155.84,156.05,155.78,155.81,6362.0,145.1684,145.364,145.1125,145.1404,6362.0
2021-01-07 11:50:00,155.8,155.91,155.64,155.91,5421.0,145.1311,145.2336,144.9821,145.2336,5421.0
2021-01-07 11:55:00,155.96,156.21,155.9,156.21,4882.0,145.2802,145.5131,145.2243,145.5131,4882.0
2021-01-07 12:00:00,156.04,156.66,156.04,156.66,3956.0,145.3547,145.9322,145.3547,145.9322,3956.0
2021-01-07 12:05:00,156.54,156.65,156.38,156.46,10797.0,145.8205,145.9229,145.6714,145.7459,10797.0
2021-01-07 12:10:00,156.42,156.55,156.27,156.35,5100.0,145.7087,145.8298,145.5689,145.6435,5100.0
2021-01-07 12:15:00,156.39,156.54,156.27,156.29,3307.0,145.6807,145.8205,145.5689,145.5876,3307.0
2021-01-07 12:20:00,156.31,156.66,156.29,156.61,7351.0,145.6062,145.9322,145.5876,145.8857,7351.0
2021-01-07 12:25:00,156.66,156.77,156.36,156.36,2843.0,145.9322,146.0347,145.6528,145.6528,2843.0
2021-01-07 12:30:00,156.42,156.56,156.32,156.32,2805.0,145.7087,145.8391,145.6155,145.6155,2805.0
2021-01-07 12:35:00,156.34,156.35,156.1,156.11,6047.0,145.6341,145.6435,145.4106,145.4199,6047.0
2021-01-07 12:40:00,156.07,156.23,156.07,156.07,3386.0,145.3826,145.5317,145.3826,145.3826,3386.0
2021-01-07 12:45:00,156.03,156.22,156.03,156.18,2800.0,145.3454,145.5224,145.3454,145.4851,2800.0
2021-01-07 12:50:00,156.16,156.37,156.13,156.37,4120.0,145.4665,145.6621,145.4385,145.6621,4120.0
2021-01-07 12:55:00,156.32,156.44,156.25,156.3,4252.0,145.6155,145.7273,145.5503,145.5969,4252.0
2021-01-07 13:00:00,156.31,156.75,156.27,156.74,5145.0,145.6062,146.0161,145.5689,146.0068,5145.0
2021-01-07 13:05:00,156.71,156.76,156.32,156.43,3403.0,145.9788,146.0254,145.6155,145.718,3403.0
2021-01-07 13:10:00,156.37,156.41,156.16,156.16,3229.0,145.6621,145.6994,145.4665,145.4665,3229.0
2021-01-07 13:15:00,156.17,156.36,156.17,156.19,4461.0,145.4758,145.6528,145.4758,145.4944,4461.0
2021-01-07 13:20:00,156.17,156.23,156.07,156.07,2344.0,145.4758,145.5317,145.3826,145.3826,2344.0
2021-01-07 13:25:00,156.18,156.18,155.83,155.93,2920.0,145.4851,145.4851,145.1591,145.2522,2920.0
2021-01-07 13:30:00,155.98,156.11,155.96,155.99,13034.0,145.2988,145.4199,145.2802,145.3081,13034.0
2021-01-07 13:35:00,156.0,156.16,155.95,156.06,4871.0,145.3174,145.4665,145.2709,145.3733,4871.0
2021-01-07 13:40:00,156.11,156.32,156.08,156.32,7937.0,145.4199,145.6155,145.392,145.6155,7937.0
2021-01-07 13:45:00,156.31,156.34,156.21,156.25,2174.0,145.6062,145.6341,145.5131,145.5503,2174.0
2021-01-07 13:50:00,156.25,156.37,156.15,156.24,3882.0,145.5503,145.6621,145.4572,145.541,3882.0
2021-01-07 13:55:00,156.18,156.44,156.18,156.44,12337.0,145.4851,145.7273,145.4851,145.7273,12337.0
2021-01-07 14:00:00,156.44,156.51,156.21,156.39,8774.0,145.7273,145.7925,145.5131,145.6807,8774.0
2021-01-07 14:05:00,156.35,156.37,156.18,156.19,7403.0,145.6435,145.6621,145.4851,145.4944,7403.0
2021-01-07 14:10:00,156.24,156.34,156.14,156.34,23616.0,145.541,145.6341,145.4478,145.6341,23616.0
2021-01-07 14:15:00,156.33,156.39,156.27,156.28,4952.0,145.6248,145.6807,145.5689,145.5783,4952.0
2021-01-07 14:20:00,156.24,156.31,156.17,156.17,3100.0,145.541,145.6062,145.4758,145.4758,3100.0
2021-01-07 14:25:00,156.16,156.21,155.95,156.01,5372.0,145.4665,145.5131,145.2709,145.3267,5372.0
2021-01-07 14:30:00,156.04,156.19,156.0,156.1,4628.0,145.3547,145.4944,145.3174,145.4106,4628.0
2021-01-07 14:35:00,156.1,156.15,155.95,156.05,28411.0,145.4106,145.4572,145.2709,145.364,28411.0
2021-01-07 14:40:00,156.05,156.26,156.01,156.24,5071.0,145.364,145.5596,145.3267,145.541,5071.0
2021-01-07 14:45:00,156.3,156.36,156.13,156.25,3460.0,145.5969,145.6528,145.4385,145.5503,3460.0
2021-01-07 14:50:00,156.23,156.29,156.11,156.23,3107.0,145.5317,145.5876,145.4199,145.5317,3107.0
2021-01-07 14:55:00,156.22,156.41,156.17,156.41,8614.0,145.5224,145.6994,145.4758,145.6994,8614.0
2021-01-07 15:00:00,156.36,156.47,156.26,156.36,6370.0,145.6528,145.7552,145.5596,145.6528,6370.0
2021-01-07 15:05:00,156.37,156.38,156.13,156.25,4281.0,145.6621,145.6714,145.4385,145.5503,4281.0
2021-01-07 15:10:00,156.2,156.22,155.92,155.95,6964.0,145.5037,145.5224,145.2429,145.2709,6964.0
2021-01-07 15:15:00,155.95,156.02,155.9,156.01,6333.0,145.2709,145.3361,145.2243,145.3267,6333.0
2021-01-07 15:20:00,155.92,156.14,155.92,156.04,4648.0,145.2429,145.4478,145.2429,145.3547,4648.0
2021-01-07 15:25:00,156.04,156.05,155.43,155.45,13378.0,145.3547,145.364,144.7865,144.8051,13378.0
2021-01-07 15:30:00,155.52,155.52,155.25,155.29,14642.0,144.8703,144.8703,144.6188,144.6561,14642.0
2021-01-07 15:35:00,155.24,155.35,155.21,155.28,14190.0,144.6095,144.7119,144.5815,144.6467,14190.0
2021-01-07 15:40:00,155.31,155.42,155.25,155.39,15955.0,144.6747,144.7771,144.6188,144.7492,15955.0
2021-01-07 15:45:00,155.42,155.75,155.33,155.75,19064.0,144.7771,145.0846,144.6933,145.0846,19064.0
2021-01-07 15:50:00,155.71,155.88,155.55,155.88,25154.0,145.0473,145.2056,144.8982,145.2056,25154.0
2021-01-07 15:55:00,155.83,155.98,155.54,155.85,83887.0,145.1591,145.2988,144.8889,145.1777,83887.0
2021-01-08 09:30:00,156.41,156.91,156.21,156.67,28696.0,145.6994,146.1651,145.5131,145.9416,28696.0
2021-01-08 09:35:00,156.84,157.01,156.74,156.78,10173.0,146.0999,146.2583,146.0068,146.044,10173.0
2021-01-08 09:40:00,156.73,157.26,156.58,157.21,5322.0,145.9974,146.4911,145.8577,146.4446,5322.0
2021-01-08 09:45:00,157.24,157.32,156.98,157.12,6128.0,146.4725,146.547,146.2303,146.3607,6128.0
2021-01-08 09:50:00,157.13,157.13,156.56,156.57,6524.0,146.3701,146.3701,145.8391,145.8484,6524.0
2021-01-08 09:55:00,156.73,156.78,156.41,156.43,5089.0,145.9974,146.044,145.6994,145.718,5089.0
2021-01-08 10:00:00,156.42,156.76,156.35,156.48,5789.0,145.7087,146.0254,145.6435,145.7646,5789.0
2021-01-08 10:05:00,156.42,156.48,156.22,156.28,3806.0,145.7087,145.7646,145.5224,145.5783,3806.0
2021-01-08 10:10:00,156.22,156.23,156.05,156.15,3627.0,145.5224,145.5317,145.364,145.4572,3627.0
2021-01-08 10:15:00,156.17,156.46,156.15,156.19,4669.0,145.4758,145.7459,145.4572,145.4944,4669.0
2021-01-08 10:20:00,156.19,156.19,155.83,156.01,3237.0,145.4944,145.4944,145.1591,145.3267,3237.0
2021-01-08 10:25:00,155.95,155.95,155.24,155.28,5886.0,145.2709,145.2709,144.6095,144.6467,5886.0
2021-01-08 10:30:00,155.28,155.38,155.0,155.33,12623.0,144.6467,144.7399,144.3859,144.6933,12623.0
2021-01-08 10:35:00,155.38,155.5,155.26,155.38,9846.0,144.7399,144.8517,144.6281,144.7399,9846.0
2021-01-08 10:40:00,155.39,155.63,155.38,155.53,4386.0,144.7492,144.9728,144.7399,144.8796,4386.0
2021-01-08 10:45:00,155.66,155.66,155.39,155.49,3106.0,145.0007,145.0007,144.7492,144.8424,3106.0
2021-01-08 10:50:00,155.55,155.73,155.39,155.5,4539.0,144.8982,145.0659,144.7492,144.8517,4539.0
2021-01-08 10:55:00,155.46,155.7,155.46,155.69,2612.0,144.8144,145.038,144.8144,145.0287,2612.0
2021-01-08 11:00:00,155.75,155.91,155.72,155.75,2752.0,145.0846,145.2336,145.0566,145.0846,2752.0
2021-01-08 11:05:00,155.69,155.74,155.35,155.35,3845.0,145.0287,145.0752,144.7119,144.7119,3845.0
2021-01-08 11:10:00,155.19,155.35,155.13,155.3,4161.0,144.5629,144.7119,144.507,144.6654,4161.0
2021-01-08 11:15:00,155.33,155.64,155.22,155.64,4597.0,144.6933,144.9821,144.5908,144.9821,4597.0
2021-01-08 11:20:00,155.69,155.7,155.39,155.43,2332.0,145.0287,145.038,144.7492,144.7865,2332.0
2021-01-08 11:25:00,155.42,155.5,155.17,155.34,7616.0,144.7771,144.8517,144.5443,144.7026,7616.0
2021-01-08 11:30:00,155.31,155.31,155.09,155.16,5902.0,144.6747,144.6747,144.4697,144.535,5902.0
2021-01-08 11:35:00,155.19,155.34,155.06,155.06,3473.0,144.5629,144.7026,144.4418,144.4418,3473.0
2021-01-08 11:40:00,155.09,155.17,154.98,155.17,4302.0,144.4697,144.5443,144.3673,144.5443,4302.0
2021-01-08 11:45:00,155.17,155.38,155.17,155.29,3640.0,144.5443,144.7399,144.5443,144.6561,3640.0
2021-01-08 11:50:00,155.27,155.28,155.1,155.17,3207.0,144.6374,144.6467,144.4791,144.5443,3207.0
2021-01-08 11:55:00,155.18,155.22,155.08,155.12,6661.0,144.5536,144.5908,144.4604,144.4977,6661.0
2021-01-08 12:00:00,155.14,155.17,154.79,154.87,4639.0,144.5163,144.5443,144.1903,144.2648,4639.0
2021-01-08 12:05:00,154.88,154.93,154.72,154.91,6096.0,144.2741,144.3207,144.1251,144.3021,6096.0
2021-01-08 12:10:00,154.89,154.95,154.71,154.93,2967.0,144.2834,144.3393,144.1158,144.3207,2967.0
2021-01-08 12:15:00,154.9,155.15,154.89,155.12,3555.0,144.2928,144.5256,144.2834,144.4977,3555.0
2021-01-08 12:20:00,155.09,155.23,155.08,155.22,1996.0,144.4697,144.6002,144.4604,144.5908,1996.0
2021-01-08 12:25:00,155.31,155.43,155.24,155.42,34601.0,144.6747,144.7865,144.6095,144.7771,34601.0
2021-01-08 12:30:00,155.44,155.49,155.17,155.22,22638.0,144.7958,144.8424,144.5443,144.5908,22638.0
2021-01-08 12:35:00,155.21,155.21,155.05,155.06,3061.0,144.5815,144.5815,144.4325,144.4418,3061.0
2021-01-08 12:40:00,155.09,155.1,154.82,154.84,7510.0,144.4697,144.4791,144.2182,144.2369,7510.0
2021-01-08 12:45:00,154.86,154.91,154.65,154.78,5899.0,144.2555,144.3021,144.0599,144.181,5899.0
2021-01-08 12:50:00,154.78,154.82,154.75,154.77,1252.0,144.181,144.2182,144.153,144.1717,1252.0
2021-01-08 12:55:00,154.76,154.8,154.53,154.56,5522.0,144.1623,144.1996,143.9481,143.976,5522.0
2021-01-08 13:00:00,154.55,154.62,154.5,154.51,6242.0,143.9667,144.0319,143.9201,143.9295,6242.0
2021-01-08 13:05:00,154.55,154.65,154.53,154.63,3089.0,143.9667,144.0599,143.9481,144.0412,3089.0
2021-01-08 13:10:00,154.62,154.69,154.49,154.59,7961.0,144.0319,144.0971,143.9108,144.004,7961.0
2021-01-08 13:15:00,154.6,154.61,154.4,154.41,3070.0,144.0133,144.0226,143.827,143.8363,3070.0
2021-01-08 13:20:00,154.32,154.35,153.9,154.0,2694.0,143.7525,143.7804,143.3612,143.4544,2694.0
2021-01-08 13:25:00,154.03,154.17,153.99,154.0,8198.0,143.4823,143.6127,143.4451,143.4544,8198.0
2021-01-08 13:30:00,153.87,153.94,153.72,153.79,3171.0,143.3333,143.3985,143.1936,143.2588,3171.0
2021-01-08 13:35:00,153.79,153.86,153.54,153.71,7966.0,143.2588,143.324,143.0259,143.1842,7966.0
2021-01-08 13:40:00,153.6,153.63,153.33,153.52,17595.0,143.0818,143.1097,142.8303,143.0073,17595.0
2021-01-08 13:45:00,153.49,153.62,153.49,153.52,19276.0,142.9793,143.1004,142.9793,143.0073,19276.0
2021-01-08 13:50:00,153.5,153.67,153.49,153.58,5986.0,142.9886,143.147,142.9793,143.0631,5986.0
2021-01-08 13:55:00,153.58,153.72,153.53,153.62,9273.0,143.0631,143.1936,143.0166,143.1004,9273.0
2021-01-08 14:00:00,153.69,153.95,153.66,153.92,10492.0,143.1656,143.4078,143.1377,143.3799,10492.0
2021-01-08 14:05:00,153.96,154.33,153.96,154.28,2795.0,143.4171,143.7618,143.4171,143.7152,2795.0
2021-01-08 14:10:00,154.33,154.57,154.33,154.48,7319.0,143.7618,143.9854,143.7618,143.9015,7319.0
2021-01-08 14:15:00,154.46,154.68,154.43,154.63,4393.0,143.8829,144.0878,143.8549,144.0412,4393.0
2021-01-08 14:20:00,154.68,154.77,154.58,154.67,3981.0,144.0878,144.1717,143.9947,144.0785,3981.0
2021-01-08 14:25:00,154.7,154.93,154.69,154.92,2359.0,144.1065,144.3207,144.0971,144.3114,2359.0
2021-01-08 14:30:00,154.93,155.12,154.81,155.02,6777.0,144.3207,144.4977,144.2089,144.4045,6777.0
2021-01-08 14:35:00,155.05,155.23,154.98,154.98,4057.0,144.4325,144.6002,144.3673,144.3673,4057.0
2021-01-08 14:40:00,154.98,155.03,154.62,154.62,16699.0,144.3673,144.4139,144.0319,144.0319,16699.0
2021-01-08 14:45:00,154.55,154.78,154.52,154.78,7690.0,143.9667,144.181,143.9388,144.181,7690.0
2021-01-08 14:50:00,154.8,154.87,154.46,154.49,21603.0,144.1996,144.2648,143.8829,143.9108,21603.0
2021-01-08 14:55:00,154.5,154.76,154.48,154.65,18479.0,143.9201,144.1623,143.9015,144.0599,18479.0
2021-01-08 15:00:00,154.69,154.99,154.65,154.95,20266.0,144.0971,144.3766,144.0599,144.3393,20266.0
2021-01-08 15:05:00,154.91,155.1,154.86,155.07,9821.0,144.3021,144.4791,144.2555,144.4511,9821.0
2021-01-08 15:10:00,154.99,155.16,154.92,155.09,8998.0,144.3766,144.535,144.3114,144.4697,8998.0
2021-01-08 15:15:00,155.11,155.2,154.88,155.0,7581.0,144.4884,144.5722,144.2741,144.3859,7581.0
2021-01-08 15:20:00,154.96,155.02,154.72,154.72,5619.0,144.3486,144.4045,144.1251,144.1251,5619.0
2021-01-08 15:25:00,154.74,154.84,154.6,154.75,7006.0,144.1437,144.2369,144.0133,144.153,7006.0
2021-01-08 15:30:00,154.75,155.04,154.75,155.04,5825.0,144.153,144.4232,144.153,144.4232,5825.0
2021-01-08 15:35:00,155.0,155.07,154.86,155.07,13080.0,144.3859,144.4511,144.2555,144.4511,13080.0
2021-01-08 15:40:00,155.05,155.1,154.89,155.02,9777.0,144.4325,144.4791,144.2834,144.4045,9777.0
2021-01-08 15:45:00,154.96,155.35,154.96,155.27,11757.0,144.3486,144.7119,144.3486,144.6374,11757.0
2021-01-08 15:50:00,155.27,155.37,155.07,155.3,42082.0,144.6374,144.7306,144.4511,144.6654,42082.0
2021-01-08 15:55:00,155.26,155.5,155.03,155.4,95153.0,144.6281,144.8517,144.4139,144.7585,95153.0
2021-01-11 09:30:00,154.59,154.78,154.08,154.58,22412.0,144.004,144.181,143.5289,143.9947,22412.0
2021-01-11 09:35:00,154.5,155.38,154.45,154.93,10000.0,143.9201,144.7399,143.8736,144.3207,10000.0
2021-01-11 09:40:00,154.92,155.45,154.77,155.34,12965.0,144.3114,144.8051,144.1717,144.7026,12965.0
2021-01-11 09:45:00,155.34,155.42,154.87,154.98,10334.0,144.7026,144.7771,144.2648,144.3673,10334.0
2021-01-11 09:50:00,154.97,155.15,154.97,155.07,9561.0,144.358,144.5256,144.358,144.4511,9561.0
2021-01-11 09:55:00,155.16,155.24,154.83,154.83,16363.0,144.535,144.6095,144.2275,144.2275,16363.0
2021-01-11 10:00:00,154.82,155.15,154.78,154.97,8473.0,144.2182,144.5256,144.181,144.358,8473.0
2021-01-11 10:05:00,155.03,155.13,154.98,155.07,7924.0,144.4139,144.507,144.3673,144.4511,7924.0
2021-01-11 10:10:00,154.99,155.13,154.88,154.88,4925.0,144.3766,144.507,144.2741,144.2741,4925.0
2021-01-11 10:15:00,154.87,155.04,154.82,154.89,5256.0,144.2648,144.4232,144.2182,144.2834,5256.0
2021-01-11 10:20:00,154.99,155.0,154.76,154.83,3524.0,144.3766,144.3859,144.1623,144.2275,3524.0
2021-01-11 10:25:00,154.81,155.04,154.81,155.0,2500.0,144.2089,144.4232,144.2089,144.3859,2500.0
2021-01-11 10:30:00,154.99,155.05,154.76,154.76,3097.0,144.3766,144.4325,144.1623,144.1623,3097.0
2021-01-11 10:35:00,154.81,154.9,154.64,154.75,3020.0,144.2089,144.2928,144.0506,144.153,3020.0
2021-01-11 10:40:00,154.72,154.98,154.72,154.93,6139.0,144.1251,144.3673,144.1251,144.3207,6139.0
2021-01-11 10:45:00,154.87,154.92,154.58,154.84,7065.0,144.2648,144.3114,143.9947,144.2369,7065.0
2021-01-11 10:50:00,154.83,154.83,154.68,154.72,5409.0,144.2275,144.2275,144.0878,144.1251,5409.0
2021-01-11 10:55:00,154.72,154.73,154.59,154.68,6797.0,144.1251,144.1344,144.004,144.0878,6797.0
2021-01-11 11:00:00,154.68,154.75,154.64,154.69,8219.0,144.0878,144.153,144.0506,144.0971,8219.0
2021-01-11 11:05:00,154.7,154.71,154.59,154.59,7942.0,144.1065,144.1158,144.004,144.004,7942.0
2021-01-11 11:10:00,154.63,154.81,154.54,154.81,11342.0,144.0412,144.2089,143.9574,144.2089,11342.0
2021-01-11 11:15:00,154.81,155.04,154.78,154.99,12592.0,144.2089,144.4232,144.181,144.3766,12592.0
2021-01-11 11:20:00,155.0,155.12,154.9,154.93,42604.0,144.3859,144.4977,144.2928,144.3207,42604.0
2021-01-11 11:25:00,154.87,154.92,154.74,154.8,7449.0,144.2648,144.3114,144.1437,144.1996,7449.0
2021-01-11 11:30:00,154.79,154.79,154.5,154.63,7785.0,144.1903,144.1903,143.9201,144.0412,7785.0
2021-01-11 11:35:00,154.57,154.57,154.34,154.37,6428.0,143.9854,143.9854,143.7711,143.799,6428.0
2021-01-11 11:40:00,154.29,154.45,154.24,154.38,5178.0,143.7245,143.8736,143.678,143.8084,5178.0
2021-01-11 11:45:00,154.41,154.65,154.31,154.65,4110.0,143.8363,144.0599,143.7432,144.0599,4110.0
2021-01-11 11:50:00,154.61,154.67,154.57,154.59,3841.0,144.0226,144.0785,143.9854,144.004,3841.0
2021-01-11 11:55:00,154.58,154.65,154.53,154.59,3328.0,143.9947,144.0599,143.9481,144.004,3328.0
2021-01-11 12:00:00,154.57,154.64,154.52,154.64,3878.0,143.9854,144.0506,143.9388,144.0506,3878.0
2021-01-11 12:05:00,154.65,154.84,154.58,154.83,2283.0,144.0599,144.2369,143.9947,144.2275,2283.0
2021-01-11 12:10:00,154.8,154.8,154.7,154.72,2392.0,144.1996,144.1996,144.1065,144.1251,2392.0
2021-01-11 12:15:00,154.75,154.87,154.7,154.74,3138.0,144.153,144.2648,144.1065,144.1437,3138.0
2021-01-11 12:20:00,154.75,154.79,154.69,154.73,2301.0,144.153,144.1903,144.0971,144.1344,2301.0
2021-01-11 12:25:00,154.75,154.76,154.61,154.64,3790.0,144.153,144.1623,144.0226,144.0506,3790.0
2021-01-11 12:30:00,154.64,154.69,154.49,154.54,2656.0,144.0506,144.0971,143.9108,143.9574,2656.0
2021-01-11 12:35:00,154.53,154.65,154.53,154.62,1945.0,143.9481,144.0599,143.9481,144.0319,1945.0
2021-01-11 12:40:00,154.48,154.51,154.4,154.47,2619.0,143.9015,143.9295,143.827,143.8922,2619.0
2021-01-11 12:45:00,154.49,154.56,154.43,154.55,3928.0,143.9108,143.976,143.8549,143.9667,3928.0
2021-01-11 12:50:00,154.57,154.69,154.57,154.67,3231.0,143.9854,144.0971,143.9854,144.0785,3231.0
2021-01-11 12:55:00,154.64,154.81,154.64,154.74,31572.0,144.0506,144.2089,144.0506,144.1437,31572.0
2021-01-11 13:00:00,154.76,154.89,154.76,154.86,3952.0,144.1623,144.2834,144.1623,144.2555,3952.0
2021-01-11 13:05:00,154.86,154.99,154.82,154.9,8525.0,144.2555,144.3766,144.2182,144.2928,8525.0
2021-01-11 13:10:00,154.9,154.95,154.81,154.81,9996.0,144.2928,144.3393,144.2089,144.2089,9996.0
2021-01-11 13:15:00,154.84,154.84,154.65,154.72,4341.0,144.2369,144.2369,144.0599,144.1251,4341.0
2021-01-11 13:20:00,154.74,154.83,154.62,154.68,6468.0,144.1437,144.2275,144.0319,144.0878,6468.0
2021-01-11 13:25:00,154.65,154.65,154.48,154.51,2752.0,144.0599,144.0599,143.9015,143.9295,2752.0
2021-01-11 13:30:00,154.51,154.56,154.43,154.45,3712.0,143.9295,143.976,143.8549,143.8736,3712.0
2021-01-11 13:35:00,154.37,154.41,154.27,154.36,5608.0,143.799,143.8363,143.7059,143.7897,5608.0
2021-01-11 13:40:00,154.36,154.36,154.1,154.14,5180.0,143.7897,143.7897,143.5475,143.5848,5180.0
2021-01-11 13:45:00,154.13,154.2,153.84,153.87,12356.0,143.5755,143.6407,143.3053,143.3333,12356.0
2021-01-11 13:50:00,153.92,153.98,153.88,153.97,6894.0,143.3799,143.4358,143.3426,143.4264,6894.0
2021-01-11 13:55:00,153.97,154.03,153.83,153.92,5495.0,143.4264,143.4823,143.296,143.3799,5495.0
2021-01-11 14:00:00,153.96,154.03,153.68,153.83,9828.0,143.4171,143.4823,143.1563,143.296,9828.0
2021-01-11 14:05:00,153.79,153.89,153.67,153.84,9859.0,143.2588,143.3519,143.147,143.3053,9859.0
2021-01-11 14:10:00,153.83,153.83,153.72,153.81,8048.0,143.296,143.296,143.1936,143.2774,8048.0
2021-01-11 14:15:00,153.83,153.95,153.79,153.81,3637.0,143.296,143.4078,143.2588,143.2774,3637.0
2021-01-11 14:20:00,153.83,153.83,153.62,153.74,5225.0,143.296,143.296,143.1004,143.2122,5225.0
2021-01-11 14:25:00,153.75,153.82,153.74,153.81,5026.0,143.2215,143.2867,143.2122,143.2774,5026.0
2021-01-11 14:30:00,153.77,153.91,153.74,153.83,5763.0,143.2401,143.3705,143.2122,143.296,5763.0
2021-01-11 14:35:00,153.83,153.9,153.75,153.78,4520.0,143.296,143.3612,143.2215,143.2495,4520.0
2021-01-11 14:40:00,153.78,153.83,153.72,153.77,9404.0,143.2495,143.296,143.1936,143.2401,9404.0
2021-01-11 14:45:00,153.78,154.07,153.78,154.06,7477.0,143.2495,143.5196,143.2495,143.5103,7477.0
2021-01-11 14:50:00,154.06,154.08,153.83,153.99,10662.0,143.5103,143.5289,143.296,143.4451,10662.0
2021-01-11 14:55:00,154.02,154.22,154.0,154.18,5535.0,143.473,143.6593,143.4544,143.6221,5535.0
2021-01-11 15:00:00,154.22,154.28,154.12,154.24,5912.0,143.6593,143.7152,143.5662,143.678,5912.0
2021-01-11 15:05:00,154.26,154.33,154.04,154.11,8410.0,143.6966,143.7618,143.4916,143.5569,8410.0
2021-01-11 15:10:00,154.07,154.17,153.98,154.09,9304.0,143.5196,143.6127,143.4358,143.5382,9304.0
2021-01-11 15:15:00,154.12,154.16,153.85,153.89,7736.0,143.5662,143.6034,143.3147,143.3519,7736.0
2021-01-11 15:20:00,153.86,154.02,153.83,154.02,10242.0,143.324,143.473,143.296,143.473,10242.0
2021-01-11 15:25:00,154.03,154.13,153.91,153.91,5317.0,143.4823,143.5755,143.3705,143.3705,5317.0
2021-01-11 15:30:00,153.93,154.13,153.91,153.96,12501.0,143.3892,143.5755,143.3705,143.4171,12501.0
2021-01-11 15:35:00,153.96,154.13,153.8,153.81,9768.0,143.4171,143.5755,143.2681,143.2774,9768.0
2021-01-11 15:40:00,153.75,153.88,153.66,153.85,17857.0,143.2215,143.3426,143.1377,143.3147,17857.0
2021-01-11 15:45:00,153.85,154.03,153.81,153.96,21905.0,143.3147,143.4823,143.2774,143.4171,21905.0
2021-01-11 15:50:00,153.99,154.14,153.89,153.93,26869.0,143.4451,143.5848,143.3519,143.3892,26869.0
2021-01-11 15:55:00,153.93,154.17,153.69,154.08,99074.0,143.3892,143.6127,143.1656,143.5289,99074.0
2021-01-12 09:30:00,154.32,155.04,154.21,154.43,24468.0,143.7525,144.4232,143.65,143.8549,24468.0
2021-01-12 09:35:00,154.44,154.69,154.32,154.32,5895.0,143.8643,144.0971,143.7525,143.7525,5895.0
2021-01-12 09:40:00,154.06,154.81,154.05,154.51,4033.0,143.5103,144.2089,143.501,143.9295,4033.0
2021-01-12 09:45:00,154.44,154.66,154.23,154.66,2747.0,143.8643,144.0692,143.6686,144.0692,2747.0
2021-01-12 09:50:00,154.62,154.66,154.35,154.38,4275.0,144.0319,144.0692,143.7804,143.8084,4275.0
2021-01-12 09:55:00,154.48,154.97,154.48,154.89,3834.0,143.9015,144.358,143.9015,144.2834,3834.0
2021-01-12 10:00:00,154.96,155.09,154.8,154.88,5027.0,144.3486,144.4697,144.1996,144.2741,5027.0
2021-01-12 10:05:00,154.86,155.13,154.72,155.13,5179.0,144.2555,144.507,144.1251,144.507,5179.0
2021-01-12 10:10:00,155.06,155.45,154.96,155.41,3053.0,144.4418,144.8051,144.3486,144.7678,3053.0
2021-01-12 10:15:00,155.42,155.7,155.41,155.53,3919.0,144.7771,145.038,144.7678,144.8796,3919.0
2021-01-12 10:20:00,155.48,155.57,155.11,155.29,4741.0,144.833,144.9169,144.4884,144.6561,4741.0
2021-01-12 10:25:00,155.2,155.44,155.12,155.29,1879.0,144.5722,144.7958,144.4977,144.6561,1879.0
2021-01-12 10:30:00,155.29,155.3,154.99,155.23,2974.0,144.6561,144.6654,144.3766,144.6002,2974.0
2021-01-12 10:35:00,155.37,155.37,155.11,155.37,5874.0,144.7306,144.7306,144.4884,144.7306,5874.0
2021-01-12 10:40:00,155.5,155.52,155.25,155.25,2642.0,144.8517,144.8703,144.6188,144.6188,2642.0
2021-01-12 10:45:00,155.27,155.38,155.16,155.28,4061.0,144.6374,144.7399,144.535,144.6467,4061.0
2021-01-12 10:50:00,155.32,155.65,155.28,155.65,4551.0,144.684,144.9914,144.6467,144.9914,4551.0
2021-01-12 10:55:00,155.65,155.66,155.48,155.59,3851.0,144.9914,145.0007,144.833,144.9355,3851.0
2021-01-12 11:00:00,155.58,155.61,155.46,155.54,1322.0,144.9262,144.9541,144.8144,144.8889,1322.0
2021-01-12 11:05:00,155.62,155.92,155.62,155.92,2410.0,144.9635,145.2429,144.9635,145.2429,2410.0
2021-01-12 11:10:00,155.99,156.16,155.96,156.11,6256.0,145.3081,145.4665,145.2802,145.4199,6256.0
2021-01-12 11:15:00,156.1,156.13,155.81,155.81,10918.0,145.4106,145.4385,145.1404,145.1404,10918.0
2021-01-12 11:20:00,155.72,155.72,155.53,155.65,5468.0,145.0566,145.0566,144.8796,144.9914,5468.0
2021-01-12 11:25:00,155.55,155.64,155.49,155.56,4546.0,144.8982,144.9821,144.8424,144.9076,4546.0
2021-01-12 11:30:00,155.53,155.59,155.37,155.59,5409.0,144.8796,144.9355,144.7306,144.9355,5409.0
2021-01-12 11:35:00,155.56,155.61,155.27,155.36,5432.0,144.9076,144.9541,144.6374,144.7213,5432.0
2021-01-12 11:40:00,155.38,155.42,155.29,155.42,7572.0,144.7399,144.7771,144.6561,144.7771,7572.0
2021-01-12 11:45:00,155.42,155.56,155.31,155.48,2409.0,144.7771,144.9076,144.6747,144.833,2409.0
2021-01-12 11:50:00,155.53,155.53,155.31,155.38,1895.0,144.8796,144.8796,144.6747,144.7399,1895.0
2021-01-12 11:55:00,155.43,155.47,155.32,155.42,1879.0,144.7865,144.8237,144.684,144.7771,1879.0
2021-01-12 12:00:00,155.47,155.59,155.27,155.53,5818.0,144.8237,144.9355,144.6374,144.8796,5818.0
2021-01-12 12:05:00,155.39,155.39,155.18,155.18,4254.0,144.7492,144.7492,144.5536,144.5536,4254.0
2021-01-12 12:10:00,155.24,155.4,155.13,155.33,5101.0,144.6095,144.7585,144.507,144.6933,5101.0
2021-01-12 12:15:00,155.23,155.61,155.23,155.52,5825.0,144.6002,144.9541,144.6002,144.8703,5825.0
2021-01-12 12:20:00,155.58,155.58,155.37,155.5,11294.0,144.9262,144.9262,144.7306,144.8517,11294.0
2021-01-12 12:25:00,155.46,155.61,155.41,155.61,4009.0,144.8144,144.9541,144.7678,144.9541,4009.0
2021-01-12 12:30:00,155.57,155.57,155.41,155.41,2412.0,144.9169,144.9169,144.7678,144.7678,2412.0
2021-01-12 12:35:00,155.4,155.62,155.4,155.62,4267.0,144.7585,144.9635,144.7585,144.9635,4267.0
2021-01-12 12:40:00,155.6,155.82,155.53,155.8,2218.0,144.9448,145.1498,144.8796,145.1311,2218.0
2021-01-12 12:45:00,155.83,155.86,155.62,155.74,2488.0,145.1591,145.187,144.9635,145.0752,2488.0
2021-01-12 12:50:00,155.82,155.92,155.77,155.9,2925.0,145.1498,145.2429,145.1032,145.2243,2925.0
2021-01-12 12:55:00,155.84,155.84,155.64,155.66,4188.0,145.1684,145.1684,144.9821,145.0007,4188.0
2021-01-12 13:00:00,155.7,155.86,155.62,155.8,3679.0,145.038,145.187,144.9635,145.1311,3679.0
2021-01-12 13:05:00,155.76,155.82,155.71,155.75,2483.0,145.0939,145.1498,145.0473,145.0846,2483.0
2021-01-12 13:10:00,155.8,155.97,155.8,155.95,3849.0,145.1311,145.2895,145.1311,145.2709,3849.0
2021-01-12 13:15:00,155.96,155.99,155.88,155.92,4259.0,145.2802,145.3081,145.2056,145.2429,4259.0
2021-01-12 13:20:00,155.92,155.96,155.71,155.78,6961.0,145.2429,145.2802,145.0473,145.1125,6961.0
2021-01-12 13:25:00,155.87,156.17,155.83,156.15,5350.0,145.1963,145.4758,145.1591,145.4572,5350.0
2021-01-12 13:30:00,156.11,156.42,156.08,156.41,7738.0,145.4199,145.7087,145.392,145.6994,7738.0
2021-01-12 13:35:00,156.44,156.55,156.41,156.55,4214.0,145.7273,145.8298,145.6994,145.8298,4214.0
2021-01-12 13:40:00,156.53,156.59,156.41,156.49,4228.0,145.8111,145.867,145.6994,145.7739,4228.0
2021-01-12 13:45:00,156.51,156.51,156.31,156.46,3931.0,145.7925,145.7925,145.6062,145.7459,3931.0
2021-01-12 13:50:00,156.44,156.47,156.2,156.32,4169.0,145.7273,145.7552,145.5037,145.6155,4169.0
2021-01-12 13:55:00,156.31,156.51,156.24,156.42,4142.0,145.6062,145.7925,145.541,145.7087,4142.0
2021-01-12 14:00:00,156.46,156.51,156.31,156.5,3473.0,145.7459,145.7925,145.6062,145.7832,3473.0
2021-01-12 14:05:00,156.5,156.5,156.33,156.47,5480.0,145.7832,145.7832,145.6248,145.7552,5480.0
2021-01-12 14:10:00,156.45,156.48,156.27,156.34,7163.0,145.7366,145.7646,145.5689,145.6341,7163.0
2021-01-12 14:15:00,156.35,156.51,156.34,156.49,5473.0,145.6435,145.7925,145.6341,145.7739,5473.0
2021-01-12 14:20:00,156.46,156.48,156.33,156.47,3715.0,145.7459,145.7646,145.6248,145.7552,3715.0
2021-01-12 14:25:00,156.47,156.52,156.32,156.39,2597.0,145.7552,145.8018,145.6155,145.6807,2597.0
2021-01-12 14:30:00,156.39,156.5,156.24,156.31,5759.0,145.6807,145.7832,145.541,145.6062,5759.0
2021-01-12 14:35:00,156.25,156.3,156.13,156.13,3770.0,145.5503,145.5969,145.4385,145.4385,3770.0
2021-01-12 14:40:00,156.19,156.19,155.95,156.0,5181.0,145.4944,145.4944,145.2709,145.3174,5181.0
2021-01-12 14:45:00,156.0,156.24,155.96,156.18,7129.0,145.3174,145.541,145.2802,145.4851,7129.0
2021-01-12 14:50:00,156.11,156.17,155.96,156.0,6404.0,145.4199,145.4758,145.2802,145.3174,6404.0
2021-01-12 14:55:00,156.09,156.2,156.05,156.11,3893.0,145.4013,145.5037,145.364,145.4199,3893.0
2021-01-12 15:00:00,156.17,156.51,156.17,156.43,6654.0,145.4758,145.7925,145.4758,145.718,6654.0
2021-01-12 15:05:00,156.46,156.46,156.26,156.32,9464.0,145.7459,145.7459,145.5596,145.6155,9464.0
2021-01-12 15:10:00,156.29,156.48,156.24,156.27,13817.0,145.5876,145.7646,145.541,145.5689,13817.0
2021-01-12 15:15:00,156.29,156.55,156.26,156.37,11960.0,145.5876,145.8298,145.5596,145.6621,11960.0
2021-01-12 15:20:00,156.4,156.55,156.25,156.31,13485.0,145.69,145.8298,145.5503,145.6062,13485.0
2021-01-12 15:25:00,156.28,156.28,156.03,156.16,11497.0,145.5783,145.5783,145.3454,145.4665,11497.0
2021-01-12 15:30:00,156.19,156.41,156.09,156.25,11842.0,145.4944,145.6994,145.4013,145.5503,11842.0
2021-01-12 15:35:00,156.24,156.41,156.18,156.2,12883.0,145.541,145.6994,145.4851,145.5037,12883.0
2021-01-12 15:40:00,156.14,156.5,156.14,156.5,26767.0,145.4478,145.7832,145.4478,145.7832,26767.0
2021-01-12 15:45:00,156.5,156.58,156.42,156.48,22100.0,145.7832,145.8577,145.7087,145.7646,22100.0
2021-01-12 15:50:00,156.51,156.68,156.43,156.62,43219.0,145.7925,145.9509,145.718,145.895,43219.0
2021-01-12 15:55:00,156.64,156.73,156.51,156.61,84517.0,145.9136,145.9974,145.7925,145.8857,84517.0
2021-01-13 09:30:00,155.67,156.48,155.38,156.48,22774.0,145.01,145.7646,144.7399,145.7646,22774.0
2021-01-13 09:35:00,156.61,156.62,155.76,156.04,7411.0,145.8857,145.895,145.0939,145.3547,7411.0
2021-01-13 09:40:00,156.16,156.28,155.87,156.03,4516.0,145.4665,145.5783,145.1963,145.3454,4516.0
2021-01-13 09:45:00,156.05,156.33,155.9,155.9,2600.0,145.364,145.6248,145.2243,145.2243,2600.0
2021-01-13 09:50:00,155.84,156.05,155.74,155.9,3450.0,145.1684,145.364,145.0752,145.2243,3450.0
2021-01-13 09:55:00,155.88,155.99,155.84,155.96,4864.0,145.2056,145.3081,145.1684,145.2802,4864.0
2021-01-13 10:00:00,155.86,156.12,155.6,155.6,5735.0,145.187,145.4292,144.9448,144.9448,5735.0
2021-01-13 10:05:00,155.57,156.14,155.57,156.11,6272.0,144.9169,145.4478,144.9169,145.4199,6272.0
2021-01-13 10:10:00,156.17,156.35,155.99,156.06,4011.0,145.4758,145.6435,145.3081,145.3733,4011.0
2021-01-13 10:15:00,156.09,156.47,156.06,156.39,4564.0,145.4013,145.7552,145.3733,145.6807,4564.0
2021-01-13 10:20:00,156.3,156.32,156.13,156.32,3935.0,145.5969,145.6155,145.4385,145.6155,3935.0
2021-01-13 10:25:00,156.42,156.45,156.32,156.41,3226.0,145.7087,145.7366,145.6155,145.6994,3226.0
2021-01-13 10:30:00,156.31,156.35,156.11,156.2,4188.0,145.6062,145.6435,145.4199,145.5037,4188.0
2021-01-13 10:35:00,156.2,156.29,156.17,156.24,5596.0,145.5037,145.5876,145.4758,145.541,5596.0
2021-01-13 10:40:00,156.23,156.31,156.11,156.28,3324.0,145.5317,145.6062,145.4199,145.5783,3324.0
2021-01-13 10:45:00,156.27,156.27,155.96,156.03,5454.0,145.5689,145.5689,145.2802,145.3454,5454.0
2021-01-13 10:50:00,156.05,156.33,156.02,156.33,3269.0,145.364,145.6248,145.3361,145.6248,3269.0
2021-01-13 10:55:00,156.4,156.57,156.36,156.39,4660.0,145.69,145.8484,145.6528,145.6807,4660.0
2021-01-13 11:00:00,156.37,156.43,156.2,156.22,3487.0,145.6621,145.718,145.5037,145.5224,3487.0
2021-01-13 11:05:00,156.2,156.24,156.03,156.04,3679.0,145.5037,145.541,145.3454,145.3547,3679.0
2021-01-13 11:10:00,156.08,156.41,156.08,156.41,4920.0,145.392,145.6994,145.392,145.6994,4920.0
2021-01-13 11:15:00,156.41,156.47,156.33,156.38,2936.0,145.6994,145.7552,145.6248,145.6714,2936.0
2021-01-13 11:20:00,156.44,156.53,156.33,156.34,3075.0,145.7273,145.8111,145.6248,145.6341,3075.0
2021-01-13 11:25:00,156.34,156.47,156.18,156.27,3231.0,145.6341,145.7552,145.4851,145.5689,3231.0
2021-01-13 11:30:00,156.23,156.36,156.13,156.27,5830.0,145.5317,145.6528,145.4385,145.5689,5830.0
2021-01-13 11:35:00,156.25,156.45,156.23,156.43,4380.0,145.5503,145.7366,145.5317,145.718,4380.0
2021-01-13 11:40:00,156.45,156.58,156.24,156.24,4500.0,145.7366,145.8577,145.541,145.541,4500.0
2021-01-13 11:45:00,156.25,156.36,156.16,156.36,4512.0,145.5503,145.6528,145.4665,145.6528,4512.0
2021-01-13 11:50:00,156.31,156.36,156.25,156.3,1714.0,145.6062,145.6528,145.5503,145.5969,1714.0
2021-01-13 11:55:00,156.28,156.31,156.21,156.31,2567.0,145.5783,145.6062,145.5131,145.6062,2567.0
2021-01-13 12:00:00,156.3,156.34,156.19,156.23,5781.0,145.5969,145.6341,145.4944,145.5317,5781.0
2021-01-13 12:05:00,156.27,156.28,156.24,156.28,2481.0,145.5689,145.5783,145.541,145.5783,2481.0
2021-01-13 12:10:00,156.31,156.37,156.24,156.25,3487.0,145.6062,145.6621,145.541,145.5503,3487.0
2021-01-13 12:15:00,156.25,156.35,156.23,156.32,1900.0,145.5503,145.6435,145.5317,145.6155,1900.0
2021-01-13 12:20:00,156.34,156.41,156.32,156.38,2167.0,145.6341,145.6994,145.6155,145.6714,2167.0
2021-01-13 12:25:00,156.38,156.72,156.37,156.69,6934.0,145.6714,145.9881,145.6621,145.9602,6934.0
2021-01-13 12:30:00,156.73,156.89,156.73,156.89,5033.0,145.9974,146.1465,145.9974,146.1465,5033.0
2021-01-13 12:35:00,156.89,157.05,156.82,157.04,4826.0,146.1465,146.2955,146.0813,146.2862,4826.0
2021-01-13 12:40:00,156.97,157.26,156.97,157.26,9023.0,146.221,146.4911,146.221,146.4911,9023.0
2021-01-13 12:45:00,157.24,157.38,157.2,157.38,6511.0,146.4725,146.6029,146.4353,146.6029,6511.0
2021-01-13 12:50:00,157.37,157.74,157.34,157.67,11343.0,146.5936,146.9383,146.5657,146.8731,11343.0
2021-01-13 12:55:00,157.67,157.77,157.38,157.43,6918.0,146.8731,146.9662,146.6029,146.6495,6918.0
2021-01-13 13:00:00,157.43,157.43,157.1,157.22,6077.0,146.6495,146.6495,146.3421,146.4539,6077.0
2021-01-13 13:05:00,157.22,157.28,157.13,157.23,4669.0,146.4539,146.5098,146.3701,146.4632,4669.0
2021-01-13 13:10:00,157.19,157.36,157.19,157.36,6524.0,146.4259,146.5843,146.4259,146.5843,6524.0
2021-01-13 13:15:00,157.41,157.52,157.4,157.45,3528.0,146.6309,146.7333,146.6216,146.6681,3528.0
2021-01-13 13:20:00,157.46,157.47,157.34,157.4,6274.0,146.6775,146.6868,146.5657,146.6216,6274.0
2021-01-13 13:25:00,157.36,157.41,157.31,157.4,1886.0,146.5843,146.6309,146.5377,146.6216,1886.0
2021-01-13 13:30:00,157.43,157.49,157.35,157.43,2227.0,146.6495,146.7054,146.575,146.6495,2227.0
2021-01-13 13:35:00,157.38,157.61,157.38,157.52,3056.0,146.6029,146.8172,146.6029,146.7333,3056.0
2021-01-13 13:40:00,157.54,157.72,157.5,157.63,14414.0,146.752,146.9196,146.7147,146.8358,14414.0
2021-01-13 13:45:00,157.61,157.75,157.59,157.75,2413.0,146.8172,146.9476,146.7986,146.9476,2413.0
2021-01-13 13:50:00,157.69,157.72,157.5,157.5,5069.0,146.8917,146.9196,146.7147,146.7147,5069.0
2021-01-13 13:55:00,157.55,157.72,157.52,157.71,4469.0,146.7613,146.9196,146.7333,146.9103,4469.0
2021-01-13 14:00:00,157.72,157.84,157.49,157.66,9346.0,146.9196,147.0314,146.7054,146.8638,9346.0
2021-01-13 14:05:00,157.62,157.74,157.54,157.74,10004.0,146.8265,146.9383,146.752,146.9383,10004.0
2021-01-13 14:10:00,157.74,157.93,157.69,157.83,10699.0,146.9383,147.1153,146.8917,147.0221,10699.0
2021-01-13 14:15:00,157.81,157.96,157.78,157.94,12617.0,147.0035,147.1432,146.9755,147.1246,12617.0
2021-01-13 14:20:00,157.89,157.93,157.82,157.85,3406.0,147.078,147.1153,147.0128,147.0407,3406.0
2021-01-13 14:25:00,157.88,157.98,157.78,157.81,4561.0,147.0687,147.1618,146.9755,147.0035,4561.0
2021-01-13 14:30:00,157.76,157.83,157.66,157.67,10824.0,146.9569,147.0221,146.8638,146.8731,10824.0
2021-01-13 14:35:00,157.67,157.75,157.62,157.72,6263.0,146.8731,146.9476,146.8265,146.9196,6263.0
2021-01-13 14:40:00,157.73,157.73,157.6,157.69,9531.0,146.929,146.929,146.8079,146.8917,9531.0
2021-01-13 14:45:00,157.68,157.73,157.54,157.56,12045.0,146.8824,146.929,146.752,146.7706,12045.0
2021-01-13 14:50:00,157.61,157.62,157.45,157.48,8035.0,146.8172,146.8265,146.6681,146.6961,8035.0
2021-01-13 14:55:00,157.48,157.49,157.38,157.4,6206.0,146.6961,146.7054,146.6029,146.6216,6206.0
2021-01-13 15:00:00,157.41,157.52,157.38,157.39,5787.0,146.6309,146.7333,146.6029,146.6122,5787.0
2021-01-13 15:05:00,157.41,157.44,157.18,157.26,6493.0,146.6309,146.6588,146.4166,146.4911,6493.0
2021-01-13 15:10:00,157.27,157.36,157.22,157.33,6008.0,146.5005,146.5843,146.4539,146.5564,6008.0
2021-01-13 15:15:00,157.31,157.48,157.25,157.28,31453.0,146.5377,146.6961,146.4818,146.5098,31453.0
2021-01-13 15:20:00,157.27,157.27,157.16,157.19,5423.0,146.5005,146.5005,146.398,146.4259,5423.0
2021-01-13 15:25:00,157.16,157.16,157.0,157.05,11964.0,146.398,146.398,146.249,146.2955,11964.0
2021-01-13 15:30:00,157.02,157.03,156.72,156.91,6875.0,146.2676,146.2769,145.9881,146.1651,6875.0
2021-01-13 15:35:00,156.83,156.93,156.81,156.92,8739.0,146.0906,146.1837,146.072,146.1744,8739.0
2021-01-13 15:40:00,156.93,157.02,156.88,156.93,12741.0,146.1837,146.2676,146.1372,146.1837,12741.0
2021-01-13 15:45:00,156.95,157.36,156.89,157.32,20446.0,146.2024,146.5843,146.1465,146.547,20446.0
2021-01-13 15:50:00,157.32,157.46,157.18,157.19,36191.0,146.547,146.6775,146.4166,146.4259,36191.0
2021-01-13 15:55:00,157.2,157.6,157.06,157.13,107936.0,146.4353,146.8079,146.3048,146.3701,107936.0
2021-01-14 09:30:00,157.43,157.43,156.16,156.39,18766.0,146.6495,146.6495,145.4665,145.6807,18766.0
2021-01-14 09:35:00,156.15,156.6,156.14,156.51,3257.0,145.4572,145.8763,145.4478,145.7925,3257.0
2021-01-14 09:40:00,156.56,157.03,156.56,156.84,3176.0,145.8391,146.2769,145.8391,146.0999,3176.0
2021-01-14 09:45:00,156.78,156.93,156.54,156.54,2023.0,146.044,146.1837,145.8205,145.8205,2023.0
2021-01-14 09:50:00,156.6,157.0,156.43,156.43,5378.0,145.8763,146.249,145.718,145.718,5378.0
2021-01-14 09:55:00,156.35,156.67,156.35,156.57,3900.0,145.6435,145.9416,145.6435,145.8484,3900.0
2021-01-14 10:00:00,156.56,156.87,156.38,156.8,4693.0,145.8391,146.1279,145.6714,146.0626,4693.0
2021-01-14 10:05:00,156.79,156.98,156.36,156.36,4452.0,146.0533,146.2303,145.6528,145.6528,4452.0
2021-01-14 10:10:00,156.64,156.72,156.37,156.59,5125.0,145.9136,145.9881,145.6621,145.867,5125.0
2021-01-14 10:15:00,156.45,156.93,156.33,156.82,6501.0,145.7366,146.1837,145.6248,146.0813,6501.0
2021-01-14 10:20:00,156.82,157.12,156.82,157.03,5234.0,146.0813,146.3607,146.0813,146.2769,5234.0
2021-01-14 10:25:00,157.17,157.2,156.93,157.16,14499.0,146.4073,146.4353,146.1837,146.398,14499.0
2021-01-14 10:30:00,157.1,157.42,157.1,157.36,6682.0,146.3421,146.6402,146.3421,146.5843,6682.0
2021-01-14 10:35:00,157.38,157.44,157.01,157.36,9683.0,146.6029,146.6588,146.2583,146.5843,9683.0
2021-01-14 10:40:00,157.43,157.63,157.37,157.61,8865.0,146.6495,146.8358,146.5936,146.8172,8865.0
2021-01-14 10:45:00,157.57,157.57,157.15,157.24,5336.0,146.7799,146.7799,146.3887,146.4725,5336.0
2021-01-14 10:50:00,157.18,157.18,156.87,156.87,2859.0,146.4166,146.4166,146.1279,146.1279,2859.0
2021-01-14 10:55:00,156.93,157.01,156.76,157.01,2482.0,146.1837,146.2583,146.0254,146.2583,2482.0
2021-01-14 11:00:00,157.04,157.04,156.83,156.89,3489.0,146.2862,146.2862,146.0906,146.1465,3489.0
2021-01-14 11:05:00,156.95,157.09,156.94,156.98,4075.0,146.2024,146.3328,146.1931,146.2303,4075.0
2021-01-14 11:10:00,157.07,157.36,157.04,157.27,2747.0,146.3142,146.5843,146.2862,146.5005,2747.0
2021-01-14 11:15:00,157.23,157.36,157.21,157.28,3162.0,146.4632,146.5843,146.4446,146.5098,3162.0
2021-01-14 11:20:00,157.32,157.36,157.18,157.18,2621.0,146.547,146.5843,146.4166,146.4166,2621.0
2021-01-14 11:25:00,157.15,157.17,157.04,157.1,4751.0,146.3887,146.4073,146.2862,146.3421,4751.0
2021-01-14 11:30:00,157.14,157.2,157.0,157.01,4157.0,146.3794,146.4353,146.249,146.2583,4157.0
2021-01-14 11:35:00,156.98,157.08,156.86,156.89,4140.0,146.2303,146.3235,146.1185,146.1465,4140.0
2021-01-14 11:40:00,156.93,156.99,156.8,156.85,2310.0,146.1837,146.2396,146.0626,146.1092,2310.0
2021-01-14 11:45:00,156.95,156.98,156.83,156.89,1629.0,146.2024,146.2303,146.0906,146.1465,1629.0
2021-01-14 11:50:00,156.81,156.88,156.78,156.78,1610.0,146.072,146.1372,146.044,146.044,1610.0
2021-01-14 11:55:00,156.81,156.89,156.78,156.86,2410.0,146.072,146.1465,146.044,146.1185,2410.0
2021-01-14 12:00:00,156.78,156.94,156.73,156.84,2893.0,146.044,146.1931,145.9974,146.0999,2893.0
2021-01-14 12:05:00,156.89,156.89,156.67,156.8,2096.0,146.1465,146.1465,145.9416,146.0626,2096.0
2021-01-14 12:10:00,156.71,156.84,156.6,156.79,1896.0,145.9788,146.0999,145.8763,146.0533,1896.0
2021-01-14 12:15:00,156.78,156.85,156.62,156.66,2494.0,146.044,146.1092,145.895,145.9322,2494.0
2021-01-14 12:20:00,156.74,156.75,156.42,156.49,3057.0,146.0068,146.0161,145.7087,145.7739,3057.0
2021-01-14 12:25:00,156.45,156.52,156.41,156.44,1753.0,145.7366,145.8018,145.6994,145.7273,1753.0
2021-01-14 12:30:00,156.44,156.52,156.35,156.51,2618.0,145.7273,145.8018,145.6435,145.7925,2618.0
2021-01-14 12:35:00,156.36,156.5,156.29,156.34,2426.0,145.6528,145.7832,145.5876,145.6341,2426.0
2021-01-14 12:40:00,156.42,156.53,156.38,156.43,1739.0,145.7087,145.8111,145.6714,145.718,1739.0
2021-01-14 12:45:00,156.21,156.36,156.21,156.34,1350.0,145.5131,145.6528,145.5131,145.6341,1350.0
2021-01-14 12:50:00,156.33,156.44,156.27,156.44,1936.0,145.6248,145.7273,145.5689,145.7273,1936.0
2021-01-14 12:55:00,156.38,156.47,156.29,156.35,2751.0,145.6714,145.7552,145.5876,145.6435,2751.0
2021-01-14 13:00:00,156.36,156.54,156.3,156.54,2470.0,145.6528,145.8205,145.5969,145.8205,2470.0
2021-01-14 13:05:00,156.53,156.54,156.42,156.47,1780.0,145.8111,145.8205,145.7087,145.7552,1780.0
2021-01-14 13:10:00,156.45,156.45,156.29,156.3,3071.0,145.7366,145.7366,145.5876,145.5969,3071.0
2021-01-14 13:15:00,156.39,156.39,156.18,156.25,3086.0,145.6807,145.6807,145.4851,145.5503,3086.0
2021-01-14 13:20:00,156.26,156.47,156.25,156.32,3718.0,145.5596,145.7552,145.5503,145.6155,3718.0
2021-01-14 13:25:00,156.37,156.49,156.34,156.42,2479.0,145.6621,145.7739,145.6341,145.7087,2479.0
2021-01-14 13:30:00,156.45,156.45,156.29,156.42,5260.0,145.7366,145.7366,145.5876,145.7087,5260.0
2021-01-14 13:35:00,156.35,156.47,156.28,156.36,6172.0,145.6435,145.7552,145.5783,145.6528,6172.0
2021-01-14 13:40:00,156.34,156.43,156.23,156.32,13628.0,145.6341,145.718,145.5317,145.6155,13628.0
2021-01-14 13:45:00,156.33,156.4,156.27,156.4,2800.0,145.6248,145.69,145.5689,145.69,2800.0
2021-01-14 13:50:00,156.43,156.54,156.34,156.44,13128.0,145.718,145.8205,145.6341,145.7273,13128.0
2021-01-14 13:55:00,156.41,156.68,156.38,156.61,10855.0,145.6994,145.9509,145.6714,145.8857,10855.0
2021-01-14 14:00:00,156.7,156.7,156.36,156.43,5304.0,145.9695,145.9695,145.6528,145.718,5304.0
2021-01-14 14:05:00,156.41,156.55,156.36,156.43,5294.0,145.6994,145.8298,145.6528,145.718,5294.0
2021-01-14 14:10:00,156.38,156.47,156.2,156.2,9707.0,145.6714,145.7552,145.5037,145.5037,9707.0
2021-01-14 14:15:00,156.28,156.34,156.15,156.25,4094.0,145.5783,145.6341,145.4572,145.5503,4094.0
2021-01-14 14:20:00,156.21,156.38,156.1,156.38,4021.0,145.5131,145.6714,145.4106,145.6714,4021.0
2021-01-14 14:25:00,156.32,156.38,156.18,156.24,3158.0,145.6155,145.6714,145.4851,145.541,3158.0
2021-01-14 14:30:00,156.28,156.32,156.02,156.15,4454.0,145.5783,145.6155,145.3361,145.4572,4454.0
2021-01-14 14:35:00,156.11,156.37,156.11,156.34,11029.0,145.4199,145.6621,145.4199,145.6341,11029.0
2021-01-14 14:40:00,156.3,156.38,156.17,156.18,2309.0,145.5969,145.6714,145.4758,145.4851,2309.0
2021-01-14 14:45:00,156.18,156.25,156.04,156.04,3894.0,145.4851,145.5503,145.3547,145.3547,3894.0
2021-01-14 14:50:00,156.08,156.14,156.0,156.02,8695.0,145.392,145.4478,145.3174,145.3361,8695.0
2021-01-14 14:55:00,156.04,156.14,155.98,156.04,1761.0,145.3547,145.4478,145.2988,145.3547,1761.0
2021-01-14 15:00:00,156.04,156.29,156.04,156.24,5015.0,145.3547,145.5876,145.3547,145.541,5015.0
2021-01-14 15:05:00,156.12,156.22,156.02,156.1,5980.0,145.4292,145.5224,145.3361,145.4106,5980.0
2021-01-14 15:10:00,156.1,156.14,155.85,155.96,4403.0,145.4106,145.4478,145.1777,145.2802,4403.0
2021-01-14 15:15:00,156.02,156.02,155.72,155.72,4245.0,145.3361,145.3361,145.0566,145.0566,4245.0
2021-01-14 15:20:00,155.72,156.05,155.72,156.01,7358.0,145.0566,145.364,145.0566,145.3267,7358.0
2021-01-14 15:25:00,155.92,156.01,155.77,155.99,10667.0,145.2429,145.3267,145.1032,145.3081,10667.0
2021-01-14 15:30:00,156.02,156.26,155.98,156.08,9498.0,145.3361,145.5596,145.2988,145.392,9498.0
2021-01-14 15:35:00,156.09,156.15,155.97,156.03,8081.0,145.4013,145.4572,145.2895,145.3454,8081.0
2021-01-14 15:40:00,156.0,156.08,155.78,155.81,8807.0,145.3174,145.392,145.1125,145.1404,8807.0
2021-01-14 15:45:00,155.82,156.06,155.76,155.8,13778.0,145.1498,145.3733,145.0939,145.1311,13778.0
2021-01-14 15:50:00,155.8,155.92,155.64,155.78,22766.0,145.1311,145.2429,144.9821,145.1125,22766.0
2021-01-14 15:55:00,155.74,155.95,155.7,155.82,56839.0,145.0752,145.2709,145.038,145.1498,56839.0
2021-01-15 09:30:00,154.79,155.82,154.34,155.59,172623.0,144.1903,145.1498,143.7711,144.9355,172623.0
2021-01-15 09:35:00,155.61,155.71,155.0,155.23,3311.0,144.9541,145.0473,144.3859,144.6002,3311.0
2021-01-15 09:40:00,155.09,155.41,154.73,155.41,6725.0,144.4697,144.7678,144.1344,144.7678,6725.0
2021-01-15 09:45:00,155.11,155.2,154.75,154.75,8530.0,144.4884,144.5722,144.153,144.153,8530.0
2021-01-15 09:50:00,154.91,154.92,154.69,154.92,2854.0,144.3021,144.3114,144.0971,144.3114,2854.0
2021-01-15 09:55:00,154.78,154.82,154.4,154.56,5655.0,144.181,144.2182,143.827,143.976,5655.0
2021-01-15 10:00:00,154.63,154.74,153.94,153.99,12824.0,144.0412,144.1437,143.3985,143.4451,12824.0
2021-01-15 10:05:00,154.06,154.12,153.21,153.21,17736.0,143.5103,143.5662,142.7185,142.7185,17736.0
2021-01-15 10:10:00,153.32,153.64,153.32,153.42,9446.0,142.821,143.119,142.821,142.9141,9446.0
2021-01-15 10:15:00,153.38,153.53,153.07,153.21,8512.0,142.8768,143.0166,142.5881,142.7185,8512.0
2021-01-15 10:20:00,153.09,153.29,152.81,152.92,7872.0,142.6067,142.793,142.3459,142.4483,7872.0
2021-01-15 10:25:00,152.86,153.16,152.83,153.04,3542.0,142.3925,142.6719,142.3645,142.5601,3542.0
2021-01-15 10:30:00,153.09,153.3,153.09,153.15,9812.0,142.6067,142.8023,142.6067,142.6626,9812.0
2021-01-15 10:35:00,153.16,153.4,153.15,153.3,3802.0,142.6719,142.8955,142.6626,142.8023,3802.0
2021-01-15 10:40:00,153.37,153.78,153.32,153.78,8496.0,142.8675,143.2495,142.821,143.2495,8496.0
2021-01-15 10:45:00,153.7,153.81,153.5,153.72,15829.0,143.1749,143.2774,142.9886,143.1936,15829.0
2021-01-15 10:50:00,153.78,154.09,153.74,153.92,7316.0,143.2495,143.5382,143.2122,143.3799,7316.0
2021-01-15 10:55:00,153.85,154.07,153.85,154.05,9340.0,143.3147,143.5196,143.3147,143.501,9340.0
2021-01-15 11:00:00,154.06,154.06,153.78,153.86,3227.0,143.5103,143.5103,143.2495,143.324,3227.0
2021-01-15 11:05:00,153.81,153.93,153.68,153.68,8564.0,143.2774,143.3892,143.1563,143.1563,8564.0
2021-01-15 11:10:00,153.76,153.82,153.64,153.74,7172.0,143.2308,143.2867,143.119,143.2122,7172.0
2021-01-15 11:15:00,153.63,153.83,153.59,153.83,7066.0,143.1097,143.296,143.0725,143.296,7066.0
2021-01-15 11:20:00,153.87,153.97,153.81,153.81,6097.0,143.3333,143.4264,143.2774,143.2774,6097.0
2021-01-15 11:25:00,153.86,154.06,153.8,154.02,6136.0,143.324,143.5103,143.2681,143.473,6136.0
2021-01-15 11:30:00,154.02,154.12,153.94,154.06,4081.0,143.473,143.5662,143.3985,143.5103,4081.0
2021-01-15 11:35:00,153.98,154.38,153.97,154.37,5669.0,143.4358,143.8084,143.4264,143.799,5669.0
2021-01-15 11:40:00,154.46,154.82,154.46,154.77,5207.0,143.8829,144.2182,143.8829,144.1717,5207.0
2021-01-15 11:45:00,154.72,154.76,154.55,154.63,8478.0,144.1251,144.1623,143.9667,144.0412,8478.0
2021-01-15 11:50:00,154.65,154.68,154.39,154.42,7374.0,144.0599,144.0878,143.8177,143.8456,7374.0
2021-01-15 11:55:00,154.43,154.71,154.29,154.68,7947.0,143.8549,144.1158,143.7245,144.0878,7947.0
2021-01-15 12:00:00,154.7,154.71,154.43,154.58,4705.0,144.1065,144.1158,143.8549,143.9947,4705.0
2021-01-15 12:05:00,154.53,154.53,154.38,154.48,2645.0,143.9481,143.9481,143.8084,143.9015,2645.0
2021-01-15 12:10:00,154.47,154.51,154.36,154.43,4356.0,143.8922,143.9295,143.7897,143.8549,4356.0
2021-01-15 12:15:00,154.39,154.62,154.39,154.6,2706.0,143.8177,144.0319,143.8177,144.0133,2706.0
2021-01-15 12:20:00,154.6,154.6,154.35,154.42,18143.0,144.0133,144.0133,143.7804,143.8456,18143.0
2021-01-15 12:25:00,154.42,154.45,154.28,154.28,6105.0,143.8456,143.8736,143.7152,143.7152,6105.0
2021-01-15 12:30:00,154.29,154.33,154.16,154.29,14212.0,143.7245,143.7618,143.6034,143.7245,14212.0
2021-01-15 12:35:00,154.21,154.35,154.11,154.33,3429.0,143.65,143.7804,143.5569,143.7618,3429.0
2021-01-15 12:40:00,154.32,154.58,154.32,154.47,5659.0,143.7525,143.9947,143.7525,143.8922,5659.0
2021-01-15 12:45:00,154.43,154.67,154.34,154.64,3037.0,143.8549,144.0785,143.7711,144.0506,3037.0
2021-01-15 12:50:00,154.64,154.85,154.5,154.8,4386.0,144.0506,144.2462,143.9201,144.1996,4386.0
2021-01-15 12:55:00,154.8,154.94,154.77,154.88,3913.0,144.1996,144.33,144.1717,144.2741,3913.0
2021-01-15 13:00:00,154.93,154.94,154.76,154.86,6265.0,144.3207,144.33,144.1623,144.2555,6265.0
2021-01-15 13:05:00,154.85,155.13,154.83,155.09,11560.0,144.2462,144.507,144.2275,144.4697,11560.0
2021-01-15 13:10:00,155.11,155.19,155.06,155.14,7462.0,144.4884,144.5629,144.4418,144.5163,7462.0
2021-01-15 13:15:00,155.13,155.46,155.12,155.46,5171.0,144.507,144.8144,144.4977,144.8144,5171.0
2021-01-15 13:20:00,155.48,155.53,155.37,155.52,7701.0,144.833,144.8796,144.7306,144.8703,7701.0
2021-01-15 13:25:00,155.49,155.54,155.11,155.17,7408.0,144.8424,144.8889,144.4884,144.5443,7408.0
2021-01-15 13:30:00,155.2,155.21,155.1,155.2,4291.0,144.5722,144.5815,144.4791,144.5722,4291.0
2021-01-15 13:35:00,155.15,155.16,154.95,155.15,8450.0,144.5256,144.535,144.3393,144.5256,8450.0
2021-01-15 13:40:00,155.05,155.24,155.05,155.14,5841.0,144.4325,144.6095,144.4325,144.5163,5841.0
2021-01-15 13:45:00,155.19,155.41,155.19,155.19,8010.0,144.5629,144.7678,144.5629,144.5629,8010.0
2021-01-15 13:50:00,155.19,155.25,154.94,155.05,5570.0,144.5629,144.6188,144.33,144.4325,5570.0
2021-01-15 13:55:00,155.07,155.16,154.95,155.15,4105.0,144.4511,144.535,144.3393,144.5256,4105.0
2021-01-15 14:00:00,155.19,155.44,155.16,155.44,5489.0,144.5629,144.7958,144.535,144.7958,5489.0
2021-01-15 14:05:00,155.38,155.39,155.2,155.31,6937.0,144.7399,144.7492,144.5722,144.6747,6937.0
2021-01-15 14:10:00,155.27,155.38,155.19,155.38,4455.0,144.6374,144.7399,144.5629,144.7399,4455.0
2021-01-15 14:15:00,155.39,155.59,155.39,155.44,7224.0,144.7492,144.9355,144.7492,144.7958,7224.0
2021-01-15 14:20:00,155.44,155.56,155.38,155.48,4708.0,144.7958,144.9076,144.7399,144.833,4708.0
2021-01-15 14:25:00,155.45,155.78,155.42,155.78,5321.0,144.8051,145.1125,144.7771,145.1125,5321.0
2021-01-15 14:30:00,155.72,155.9,155.7,155.82,8346.0,145.0566,145.2243,145.038,145.1498,8346.0
2021-01-15 14:35:00,155.85,156.05,155.83,155.9,4642.0,145.1777,145.364,145.1591,145.2243,4642.0
2021-01-15 14:40:00,155.88,155.92,155.69,155.71,7074.0,145.2056,145.2429,145.0287,145.0473,7074.0
2021-01-15 14:45:00,155.73,155.81,155.59,155.67,13086.0,145.0659,145.1404,144.9355,145.01,13086.0
2021-01-15 14:50:00,155.63,155.71,155.48,155.53,13901.0,144.9728,145.0473,144.833,144.8796,13901.0
2021-01-15 14:55:00,155.49,155.54,155.34,155.47,7037.0,144.8424,144.8889,144.7026,144.8237,7037.0
2021-01-15 15:00:00,155.52,155.64,155.45,155.56,6825.0,144.8703,144.9821,144.8051,144.9076,6825.0
2021-01-15 15:05:00,155.47,155.57,155.38,155.51,4056.0,144.8237,144.9169,144.7399,144.861,4056.0
2021-01-15 15:10:00,155.55,155.87,155.55,155.77,14151.0,144.8982,145.1963,144.8982,145.1032,14151.0
2021-01-15 15:15:00,155.77,155.89,155.71,155.77,7460.0,145.1032,145.215,145.0473,145.1032,7460.0
2021-01-15 15:20:00,155.76,155.78,155.58,155.72,8478.0,145.0939,145.1125,144.9262,145.0566,8478.0
2021-01-15 15:25:00,155.72,155.73,155.51,155.53,7152.0,145.0566,145.0659,144.861,144.8796,7152.0
2021-01-15 15:30:00,155.57,155.61,155.35,155.5,10554.0,144.9169,144.9541,144.7119,144.8517,10554.0
2021-01-15 15:35:00,155.53,155.63,155.46,155.54,15200.0,144.8796,144.9728,144.8144,144.8889,15200.0
2021-01-15 15:40:00,155.54,155.61,155.29,155.34,25822.0,144.8889,144.9541,144.6561,144.7026,25822.0
2021-01-15 15:45:00,155.32,155.49,155.23,155.28,24409.0,144.684,144.8424,144.6002,144.6467,24409.0
2021-01-15 15:50:00,155.26,155.27,154.71,155.06,42878.0,144.6281,144.6374,144.1158,144.4418,42878.0
2021-01-15 15:55:00,155.02,155.33,154.92,155.19,102945.0,144.4045,144.6933,144.3114,144.5629,102945.0
2021-01-19 09:30:00,155.03,156.15,155.03,155.32,39055.0,144.4139,145.4572,144.4139,144.684,39055.0
2021-01-19 09:35:00,155.28,155.87,155.08,155.65,13779.0,144.6467,145.1963,144.4604,144.9914,13779.0
2021-01-19 09:40:00,155.61,155.67,155.0,155.24,9126.0,144.9541,145.01,144.3859,144.6095,9126.0
2021-01-19 09:45:00,155.38,155.87,155.3,155.76,11315.0,144.7399,145.1963,144.6654,145.0939,11315.0
2021-01-19 09:50:00,155.77,155.77,155.48,155.76,6065.0,145.1032,145.1032,144.833,145.0939,6065.0
2021-01-19 09:55:00,155.87,155.88,155.55,155.7,7053.0,145.1963,145.2056,144.8982,145.038,7053.0
2021-01-19 10:00:00,155.62,155.88,155.38,155.78,8416.0,144.9635,145.2056,144.7399,145.1125,8416.0
2021-01-19 10:05:00,155.71,155.73,155.5,155.56,9121.0,145.0473,145.0659,144.8517,144.9076,9121.0
2021-01-19 10:10:00,155.55,155.56,155.08,155.31,5341.0,144.8982,144.9076,144.4604,144.6747,5341.0
2021-01-19 10:15:00,155.36,155.42,155.26,155.36,6857.0,144.7213,144.7771,144.6281,144.7213,6857.0
2021-01-19 10:20:00,155.32,155.48,155.2,155.42,5521.0,144.684,144.833,144.5722,144.7771,5521.0
2021-01-19 10:25:00,155.32,155.7,155.32,155.7,7697.0,144.684,145.038,144.684,145.038,7697.0
2021-01-19 10:30:00,155.68,155.8,155.57,155.65,7134.0,145.0193,145.1311,144.9169,144.9914,7134.0
2021-01-19 10:35:00,155.65,155.71,155.49,155.54,8114.0,144.9914,145.0473,144.8424,144.8889,8114.0
2021-01-19 10:40:00,155.52,155.78,155.48,155.65,17538.0,144.8703,145.1125,144.833,144.9914,17538.0
2021-01-19 10:45:00,155.7,155.91,155.66,155.79,13258.0,145.038,145.2336,145.0007,145.1218,13258.0
2021-01-19 10:50:00,155.81,156.01,155.8,155.84,15566.0,145.1404,145.3267,145.1311,145.1684,15566.0
2021-01-19 10:55:00,155.85,155.89,155.71,155.76,5933.0,145.1777,145.215,145.0473,145.0939,5933.0
2021-01-19 11:00:00,155.71,156.06,155.66,156.06,7651.0,145.0473,145.3733,145.0007,145.3733,7651.0
2021-01-19 11:05:00,156.03,156.07,155.67,155.77,14144.0,145.3454,145.3826,145.01,145.1032,14144.0
2021-01-19 11:10:00,155.79,155.97,155.68,155.76,4760.0,145.1218,145.2895,145.0193,145.0939,4760.0
2021-01-19 11:15:00,155.72,155.88,155.5,155.63,4856.0,145.0566,145.2056,144.8517,144.9728,4856.0
2021-01-19 11:20:00,155.68,155.81,155.55,155.69,7461.0,145.0193,145.1404,144.8982,145.0287,7461.0
2021-01-19 11:25:00,155.72,155.72,155.57,155.6,4643.0,145.0566,145.0566,144.9169,144.9448,4643.0
2021-01-19 11:30:00,155.75,155.83,155.25,155.3,7223.0,145.0846,145.1591,144.6188,144.6654,7223.0
2021-01-19 11:35:00,155.22,155.29,155.11,155.23,11453.0,144.5908,144.6561,144.4884,144.6002,11453.0
2021-01-19 11:40:00,155.24,155.49,155.21,155.44,11183.0,144.6095,144.8424,144.5815,144.7958,11183.0
2021-01-19 11:45:00,155.48,155.55,155.34,155.43,7677.0,144.833,144.8982,144.7026,144.7865,7677.0
2021-01-19 11:50:00,155.48,155.54,155.28,155.28,6536.0,144.833,144.8889,144.6467,144.6467,6536.0
2021-01-19 11:55:00,155.29,155.4,155.19,155.19,6151.0,144.6561,144.7585,144.5629,144.5629,6151.0
2021-01-19 12:00:00,155.24,155.39,155.24,155.35,4117.0,144.6095,144.7492,144.6095,144.7119,4117.0
2021-01-19 12:05:00,155.35,155.52,155.35,155.51,10666.0,144.7119,144.8703,144.7119,144.861,10666.0
2021-01-19 12:10:00,155.43,155.67,155.43,155.61,2947.0,144.7865,145.01,144.7865,144.9541,2947.0
2021-01-19 12:15:00,155.7,155.78,155.58,155.78,4727.0,145.038,145.1125,144.9262,145.1125,4727.0
2021-01-19 12:20:00,155.75,155.8,155.47,155.49,8229.0,145.0846,145.1311,144.8237,144.8424,8229.0
2021-01-19 12:25:00,155.48,155.55,155.38,155.43,5244.0,144.833,144.8982,144.7399,144.7865,5244.0
2021-01-19 12:30:00,155.45,155.47,155.34,155.47,5655.0,144.8051,144.8237,144.7026,144.8237,5655.0
2021-01-19 12:35:00,155.46,155.46,155.25,155.43,6718.0,144.8144,144.8144,144.6188,144.7865,6718.0
2021-01-19 12:40:00,155.43,155.64,155.41,155.63,11186.0,144.7865,144.9821,144.7678,144.9728,11186.0
2021-01-19 12:45:00,155.61,155.63,155.41,155.43,9400.0,144.9541,144.9728,144.7678,144.7865,9400.0
2021-01-19 12:50:00,155.43,155.55,155.39,155.49,4218.0,144.7865,144.8982,144.7492,144.8424,4218.0
2021-01-19 12:55:00,155.44,155.65,155.35,155.61,3738.0,144.7958,144.9914,144.7119,144.9541,3738.0
2021-01-19 13:00:00,155.63,155.7,155.48,155.53,3040.0,144.9728,145.038,144.833,144.8796,3040.0
2021-01-19 13:05:00,155.52,155.6,155.39,155.51,4131.0,144.8703,144.9448,144.7492,144.861,4131.0
2021-01-19 13:10:00,155.55,155.69,155.52,155.64,3458.0,144.8982,145.0287,144.8703,144.9821,3458.0
2021-01-19 13:15:00,155.67,155.72,155.46,155.55,16345.0,145.01,145.0566,144.8144,144.8982,16345.0
2021-01-19 13:20:00,155.54,155.7,155.43,155.54,3989.0,144.8889,145.038,144.7865,144.8889,3989.0
2021-01-19 13:25:00,155.55,155.7,155.48,155.48,3692.0,144.8982,145.038,144.833,144.833,3692.0
2021-01-19 13:30:00,155.55,155.55,155.36,155.36,3323.0,144.8982,144.8982,144.7213,144.7213,3323.0
2021-01-19 13:35:00,155.4,155.48,155.31,155.34,14428.0,144.7585,144.833,144.6747,144.7026,14428.0
2021-01-19 13:40:00,155.34,155.57,155.28,155.51,4122.0,144.7026,144.9169,144.6467,144.861,4122.0
2021-01-19 13:45:00,155.63,155.7,155.41,155.48,8367.0,144.9728,145.038,144.7678,144.833,8367.0
2021-01-19 13:50:00,155.55,155.75,155.5,155.64,5394.0,144.8982,145.0846,144.8517,144.9821,5394.0
2021-01-19 13:55:00,155.61,155.75,155.58,155.66,8927.0,144.9541,145.0846,144.9262,145.0007,8927.0
2021-01-19 14:00:00,155.68,155.68,155.46,155.46,5223.0,145.0193,145.0193,144.8144,144.8144,5223.0
2021-01-19 14:05:00,155.41,155.75,155.39,155.67,11986.0,144.7678,145.0846,144.7492,145.01,11986.0
2021-01-19 14:10:00,155.69,155.75,155.53,155.75,5955.0,145.0287,145.0846,144.8796,145.0846,5955.0
2021-01-19 14:15:00,155.74,155.87,155.69,155.74,4918.0,145.0752,145.1963,145.0287,145.0752,4918.0
2021-01-19 14:20:00,155.8,155.93,155.71,155.71,12891.0,145.1311,145.2522,145.0473,145.0473,12891.0
2021-01-19 14:25:00,155.73,155.79,155.66,155.78,2606.0,145.0659,145.1218,145.0007,145.1125,2606.0
2021-01-19 14:30:00,155.78,155.81,155.57,155.64,9928.0,145.1125,145.1404,144.9169,144.9821,9928.0
2021-01-19 14:35:00,155.7,155.7,155.52,155.53,5511.0,145.038,145.038,144.8703,144.8796,5511.0
2021-01-19 14:40:00,155.56,155.62,155.38,155.45,4876.0,144.9076,144.9635,144.7399,144.8051,4876.0
2021-01-19 14:45:00,155.49,155.6,155.42,155.51,4075.0,144.8424,144.9448,144.7771,144.861,4075.0
2021-01-19 14:50:00,155.47,155.56,155.35,155.4,8245.0,144.8237,144.9076,144.7119,144.7585,8245.0
2021-01-19 14:55:00,155.4,155.55,155.39,155.51,5788.0,144.7585,144.8982,144.7492,144.861,5788.0
2021-01-19 15:00:00,155.51,155.66,155.49,155.66,6342.0,144.861,145.0007,144.8424,145.0007,6342.0
2021-01-19 15:05:00,155.67,155.76,155.59,155.7,12318.0,145.01,145.0939,144.9355,145.038,12318.0
2021-01-19 15:10:00,155.69,155.73,155.66,155.68,8675.0,145.0287,145.0659,145.0007,145.0193,8675.0
2021-01-19 15:15:00,155.7,155.77,155.53,155.61,10009.0,145.038,145.1032,144.8796,144.9541,10009.0
2021-01-19 15:20:00,155.61,155.64,155.49,155.57,21316.0,144.9541,144.9821,144.8424,144.9169,21316.0
2021-01-19 15:25:00,155.61,155.63,155.41,155.54,16040.0,144.9541,144.9728,144.7678,144.8889,16040.0
2021-01-19 15:30:00,155.53,155.59,155.37,155.57,25436.0,144.8796,144.9355,144.7306,144.9169,25436.0
2021-01-19 15:35:00,155.56,155.56,155.21,155.3,12478.0,144.9076,144.9076,144.5815,144.6654,12478.0
2021-01-19 15:40:00,155.34,155.6,155.29,155.58,18661.0,144.7026,144.9448,144.6561,144.9262,18661.0
2021-01-19 15:45:00,155.58,155.61,155.5,155.5,30157.0,144.9262,144.9541,144.8517,144.8517,30157.0
2021-01-19 15:50:00,155.52,155.64,155.44,155.46,38786.0,144.8703,144.9821,144.7958,144.8144,38786.0
2021-01-19 15:55:00,155.48,155.87,155.31,155.36,108423.0,144.833,145.1963,144.6747,144.7213,108423.0
2021-01-20 09:30:00,155.14,155.14,154.45,154.45,51178.0,144.5163,144.5163,143.8736,143.8736,51178.0
2021-01-20 09:35:00,154.53,155.09,154.5,154.65,9783.0,143.9481,144.4697,143.9201,144.0599,9783.0
2021-01-20 09:40:00,154.57,154.57,154.12,154.35,8279.0,143.9854,143.9854,143.5662,143.7804,8279.0
2021-01-20 09:45:00,154.41,154.98,154.35,154.77,8722.0,143.8363,144.3673,143.7804,144.1717,8722.0
2021-01-20 09:50:00,154.77,155.04,154.65,154.94,8412.0,144.1717,144.4232,144.0599,144.33,8412.0
2021-01-20 09:55:00,154.93,154.93,154.5,154.62,11029.0,144.3207,144.3207,143.9201,144.0319,11029.0
2021-01-20 10:00:00,154.71,155.04,154.52,155.0,12206.0,144.1158,144.4232,143.9388,144.3859,12206.0
2021-01-20 10:05:00,155.04,155.2,154.9,155.02,12651.0,144.4232,144.5722,144.2928,144.4045,12651.0
2021-01-20 10:10:00,155.08,155.64,155.08,155.33,18044.0,144.4604,144.9821,144.4604,144.6933,18044.0
2021-01-20 10:15:00,155.36,155.75,155.23,155.66,13053.0,144.7213,145.0846,144.6002,145.0007,13053.0
2021-01-20 10:20:00,155.7,155.76,155.37,155.37,9749.0,145.038,145.0939,144.7306,144.7306,9749.0
2021-01-20 10:25:00,155.31,155.43,155.22,155.32,7109.0,144.6747,144.7865,144.5908,144.684,7109.0
2021-01-20 10:30:00,155.31,155.7,155.26,155.69,9384.0,144.6747,145.038,144.6281,145.0287,9384.0
2021-01-20 10:35:00,155.72,155.75,155.5,155.67,9756.0,145.0566,145.0846,144.8517,145.01,9756.0
2021-01-20 10:40:00,155.72,155.74,155.57,155.67,10685.0,145.0566,145.0752,144.9169,145.01,10685.0
2021-01-20 10:45:00,155.67,155.76,155.4,155.69,15029.0,145.01,145.0939,144.7585,145.0287,15029.0
2021-01-20 10:50:00,155.69,155.85,155.44,155.44,7815.0,145.0287,145.1777,144.7958,144.7958,7815.0
2021-01-20 10:55:00,155.44,155.44,155.16,155.34,5349.0,144.7958,144.7958,144.535,144.7026,5349.0
2021-01-20 11:00:00,155.31,155.31,155.01,155.26,5956.0,144.6747,144.6747,144.3952,144.6281,5956.0
2021-01-20 11:05:00,155.22,155.25,154.92,154.94,4125.0,144.5908,144.6188,144.3114,144.33,4125.0
2021-01-20 11:10:00,154.94,155.11,154.91,155.11,6278.0,144.33,144.4884,144.3021,144.4884,6278.0
2021-01-20 11:15:00,155.12,155.32,155.09,155.25,7872.0,144.4977,144.684,144.4697,144.6188,7872.0
2021-01-20 11:20:00,155.3,155.38,155.23,155.23,1701.0,144.6654,144.7399,144.6002,144.6002,1701.0
2021-01-20 11:25:00,155.12,155.14,154.84,155.09,4174.0,144.4977,144.5163,144.2369,144.4697,4174.0
2021-01-20 11:30:00,155.17,155.22,155.07,155.22,2355.0,144.5443,144.5908,144.4511,144.5908,2355.0
2021-01-20 11:35:00,155.23,155.27,155.07,155.27,5098.0,144.6002,144.6374,144.4511,144.6374,5098.0
2021-01-20 11:40:00,155.28,155.51,155.25,155.4,10421.0,144.6467,144.861,144.6188,144.7585,10421.0
2021-01-20 11:45:00,155.43,155.52,155.31,155.36,11994.0,144.7865,144.8703,144.6747,144.7213,11994.0
2021-01-20 11:50:00,155.38,155.53,155.3,155.42,5521.0,144.7399,144.8796,144.6654,144.7771,5521.0
2021-01-20 11:55:00,155.4,155.44,155.32,155.41,3507.0,144.7585,144.7958,144.684,144.7678,3507.0
2021-01-20 12:00:00,155.45,155.53,155.41,155.46,5135.0,144.8051,144.8796,144.7678,144.8144,5135.0
2021-01-20 12:05:00,155.43,155.52,155.37,155.48,5540.0,144.7865,144.8703,144.7306,144.833,5540.0
2021-01-20 12:10:00,155.46,155.56,155.46,155.52,8893.0,144.8144,144.9076,144.8144,144.8703,8893.0
2021-01-20 12:15:00,155.54,155.7,155.5,155.66,6178.0,144.8889,145.038,144.8517,145.0007,6178.0
2021-01-20 12:20:00,155.69,155.85,155.69,155.73,7117.0,145.0287,145.1777,145.0287,145.0659,7117.0
2021-01-20 12:25:00,155.81,155.81,155.68,155.77,9032.0,145.1404,145.1404,145.0193,145.1032,9032.0
2021-01-20 12:30:00,155.81,155.85,155.75,155.78,5488.0,145.1404,145.1777,145.0846,145.1125,5488.0
2021-01-20 12:35:00,155.81,155.81,155.65,155.77,3144.0,145.1404,145.1404,144.9914,145.1032,3144.0
2021-01-20 12:40:00,155.75,155.96,155.73,155.87,5744.0,145.0846,145.2802,145.0659,145.1963,5744.0
2021-01-20 12:45:00,155.87,155.87,155.77,155.81,2629.0,145.1963,145.1963,145.1032,145.1404,2629.0
2021-01-20 12:50:00,155.83,155.96,155.83,155.94,4183.0,145.1591,145.2802,145.1591,145.2615,4183.0
2021-01-20 12:55:00,155.97,156.0,155.69,155.73,19303.0,145.2895,145.3174,145.0287,145.0659,19303.0
2021-01-20 13:00:00,155.76,156.0,155.76,155.93,5891.0,145.0939,145.3174,145.0939,145.2522,5891.0
2021-01-20 13:05:00,155.91,156.0,155.87,155.87,2440.0,145.2336,145.3174,145.1963,145.1963,2440.0
2021-01-20 13:10:00,155.97,156.0,155.92,155.96,3488.0,145.2895,145.3174,145.2429,145.2802,3488.0
2021-01-20 13:15:00,156.0,156.03,155.94,156.03,11722.0,145.3174,145.3454,145.2615,145.3454,11722.0
2021-01-20 13:20:00,156.07,156.07,155.88,155.93,4175.0,145.3826,145.3826,145.2056,145.2522,4175.0
2021-01-20 13:25:00,155.93,156.08,155.92,155.98,4847.0,145.2522,145.392,145.2429,145.2988,4847.0
2021-01-20 13:30:00,156.06,156.16,156.02,156.15,4856.0,145.3733,145.4665,145.3361,145.4572,4856.0
2021-01-20 13:35:00,156.17,156.22,156.09,156.09,5436.0,145.4758,145.5224,145.4013,145.4013,5436.0
2021-01-20 13:40:00,156.16,156.2,156.02,156.02,4675.0,145.4665,145.5037,145.3361,145.3361,4675.0
2021-01-20 13:45:00,156.1,156.11,155.79,155.84,4289.0,145.4106,145.4199,145.1218,145.1684,4289.0
2021-01-20 13:50:00,155.88,155.95,155.86,155.91,2030.0,145.2056,145.2709,145.187,145.2336,2030.0
2021-01-20 13:55:00,155.9,155.93,155.82,155.82,2938.0,145.2243,145.2522,145.1498,145.1498,2938.0
2021-01-20 14:00:00,155.81,155.93,155.78,155.93,3841.0,145.1404,145.2522,145.1125,145.2522,3841.0
2021-01-20 14:05:00,155.93,155.95,155.87,155.9,1829.0,145.2522,145.2709,145.1963,145.2243,1829.0
2021-01-20 14:10:00,155.91,155.94,155.73,155.78,3807.0,145.2336,145.2615,145.0659,145.1125,3807.0
2021-01-20 14:15:00,155.84,155.91,155.77,155.79,2998.0,145.1684,145.2336,145.1032,145.1218,2998.0
2021-01-20 14:20:00,155.83,155.9,155.68,155.75,5877.0,145.1591,145.2243,145.0193,145.0846,5877.0
2021-01-20 14:25:00,155.76,155.8,155.73,155.78,1914.0,145.0939,145.1311,145.0659,145.1125,1914.0
2021-01-20 14:30:00,155.75,155.85,155.75,155.81,3785.0,145.0846,145.1777,145.0846,145.1404,3785.0
2021-01-20 14:35:00,155.77,155.9,155.76,155.88,2734.0,145.1032,145.2243,145.0939,145.2056,2734.0
2021-01-20 14:40:00,155.88,155.93,155.79,155.85,5625.0,145.2056,145.2522,145.1218,145.1777,5625.0
2021-01-20 14:45:00,155.82,155.96,155.78,155.94,3891.0,145.1498,145.2802,145.1125,145.2615,3891.0
2021-01-20 14:50:00,155.95,155.95,155.77,155.95,4782.0,145.2709,145.2709,145.1032,145.2709,4782.0
2021-01-20 14:55:00,155.96,155.96,155.71,155.75,4596.0,145.2802,145.2802,145.0473,145.0846,4596.0
2021-01-20 15:00:00,155.74,155.84,155.71,155.77,4183.0,145.0752,145.1684,145.0473,145.1032,4183.0
2021-01-20 15:05:00,155.76,155.89,155.74,155.87,3658.0,145.0939,145.215,145.0752,145.1963,3658.0
2021-01-20 15:10:00,155.88,155.94,155.65,155.83,11294.0,145.2056,145.2615,144.9914,145.1591,11294.0
2021-01-20 15:15:00,155.82,155.98,155.81,155.96,7802.0,145.1498,145.2988,145.1404,145.2802,7802.0
2021-01-20 15:20:00,155.97,156.0,155.87,155.91,11990.0,145.2895,145.3174,145.1963,145.2336,11990.0
2021-01-20 15:25:00,155.93,156.13,155.91,156.06,10624.0,145.2522,145.4385,145.2336,145.3733,10624.0
2021-01-20 15:30:00,156.09,156.15,156.05,156.15,14251.0,145.4013,145.4572,145.364,145.4572,14251.0
2021-01-20 15:35:00,156.15,156.34,156.15,156.29,18792.0,145.4572,145.6341,145.4572,145.5876,18792.0
2021-01-20 15:40:00,156.3,156.35,156.22,156.22,15382.0,145.5969,145.6435,145.5224,145.5224,15382.0
2021-01-20 15:45:00,156.24,156.29,156.09,156.09,36162.0,145.541,145.5876,145.4013,145.4013,36162.0
2021-01-20 15:50:00,156.15,156.15,155.91,155.99,51999.0,145.4572,145.4572,145.2336,145.3081,51999.0
2021-01-20 15:55:00,156.0,156.17,155.76,155.76,104964.0,145.3174,145.4758,145.0939,145.0939,104964.0
2021-01-21 09:30:00,156.22,157.19,155.62,157.02,46101.0,145.5224,146.4259,144.9635,146.2676,46101.0
2021-01-21 09:35:00,157.09,158.03,156.99,158.0,25404.0,146.3328,147.2084,146.2396,147.1805,25404.0
2021-01-21 09:40:00,157.72,158.09,157.37,157.58,59409.0,146.9196,147.2643,146.5936,146.7892,59409.0
2021-01-21 09:45:00,157.49,157.92,157.43,157.75,12516.0,146.7054,147.106,146.6495,146.9476,12516.0
2021-01-21 09:50:00,157.89,158.0,157.7,157.82,6812.0,147.078,147.1805,146.901,147.0128,6812.0
2021-01-21 09:55:00,157.75,158.0,157.7,157.91,38279.0,146.9476,147.1805,146.901,147.0966,38279.0
2021-01-21 10:00:00,157.97,158.12,157.37,157.49,18993.0,147.1525,147.2923,146.5936,146.7054,18993.0
2021-01-21 10:05:00,157.49,157.64,157.21,157.49,21006.0,146.7054,146.8451,146.4446,146.7054,21006.0
2021-01-21 10:10:00,157.48,158.0,157.4,158.0,32421.0,146.6961,147.1805,146.6216,147.1805,32421.0
2021-01-21 10:15:00,157.91,158.18,157.86,158.03,13305.0,147.0966,147.3481,147.0501,147.2084,13305.0
2021-01-21 10:20:00,158.06,158.17,157.75,157.81,14336.0,147.2364,147.3388,146.9476,147.0035,14336.0
2021-01-21 10:25:00,157.76,158.06,157.76,158.05,10137.0,146.9569,147.2364,146.9569,147.2271,10137.0
2021-01-21 10:30:00,158.06,158.23,157.84,158.22,6701.0,147.2364,147.3947,147.0314,147.3854,6701.0
2021-01-21 10:35:00,158.17,158.71,158.12,158.62,19776.0,147.3388,147.8419,147.2923,147.758,19776.0
2021-01-21 10:40:00,158.6,158.75,158.33,158.36,20720.0,147.7394,147.8791,147.4879,147.5158,20720.0
2021-01-21 10:45:00,158.33,158.58,158.11,158.45,13984.0,147.4879,147.7208,147.2829,147.5997,13984.0
2021-01-21 10:50:00,158.47,158.55,158.29,158.45,75280.0,147.6183,147.6928,147.4506,147.5997,75280.0
2021-01-21 10:55:00,158.43,158.56,158.4,158.49,24391.0,147.581,147.7021,147.5531,147.6369,24391.0
2021-01-21 11:00:00,158.45,158.45,158.0,158.2,15469.0,147.5997,147.5997,147.1805,147.3668,15469.0
2021-01-21 11:05:00,158.13,158.25,157.8,157.96,21413.0,147.3016,147.4134,146.9942,147.1432,21413.0
2021-01-21 11:10:00,157.96,158.11,157.82,158.03,14556.0,147.1432,147.2829,147.0128,147.2084,14556.0
2021-01-21 11:15:00,158.02,158.05,157.86,157.93,12742.0,147.1991,147.2271,147.0501,147.1153,12742.0
2021-01-21 11:20:00,157.95,158.42,157.95,158.22,20598.0,147.1339,147.5717,147.1339,147.3854,20598.0
2021-01-21 11:25:00,158.24,158.26,158.1,158.11,8450.0,147.404,147.4227,147.2736,147.2829,8450.0
2021-01-21 11:30:00,158.04,158.07,157.86,158.0,12560.0,147.2177,147.2457,147.0501,147.1805,12560.0
2021-01-21 11:35:00,157.96,158.14,157.86,158.03,27224.0,147.1432,147.3109,147.0501,147.2084,27224.0
2021-01-21 11:40:00,158.07,158.1,157.96,157.96,10228.0,147.2457,147.2736,147.1432,147.1432,10228.0
2021-01-21 11:45:00,158.05,158.06,157.84,158.06,7044.0,147.2271,147.2364,147.0314,147.2364,7044.0
2021-01-21 11:50:00,158.06,158.1,157.75,157.75,1993.0,147.2364,147.2736,146.9476,146.9476,1993.0
2021-01-21 11:55:00,157.66,157.81,157.62,157.81,29571.0,146.8638,147.0035,146.8265,147.0035,29571.0
2021-01-21 12:00:00,157.74,157.8,157.67,157.8,6777.0,146.9383,146.9942,146.8731,146.9942,6777.0
2021-01-21 12:05:00,157.75,157.93,157.71,157.93,10833.0,146.9476,147.1153,146.9103,147.1153,10833.0
2021-01-21 12:10:00,157.97,158.01,157.79,158.01,27534.0,147.1525,147.1898,146.9849,147.1898,27534.0
2021-01-21 12:15:00,157.95,157.95,157.48,157.52,22884.0,147.1339,147.1339,146.6961,146.7333,22884.0
2021-01-21 12:20:00,157.52,157.71,157.45,157.69,4861.0,146.7333,146.9103,146.6681,146.8917,4861.0
2021-01-21 12:25:00,157.76,158.06,157.76,157.78,6169.0,146.9569,147.2364,146.9569,146.9755,6169.0
2021-01-21 12:30:00,157.7,157.74,157.46,157.52,7987.0,146.901,146.9383,146.6775,146.7333,7987.0
2021-01-21 12:35:00,157.54,157.76,157.47,157.75,10664.0,146.752,146.9569,146.6868,146.9476,10664.0
2021-01-21 12:40:00,157.7,157.73,157.62,157.71,9410.0,146.901,146.929,146.8265,146.9103,9410.0
2021-01-21 12:45:00,157.72,157.79,157.65,157.71,6536.0,146.9196,146.9849,146.8544,146.9103,6536.0
2021-01-21 12:50:00,157.67,157.75,157.53,157.75,5087.0,146.8731,146.9476,146.7427,146.9476,5087.0
2021-01-21 12:55:00,157.77,157.83,157.69,157.74,4372.0,146.9662,147.0221,146.8917,146.9383,4372.0
2021-01-21 13:00:00,157.77,157.88,157.76,157.81,8917.0,146.9662,147.0687,146.9569,147.0035,8917.0
2021-01-21 13:05:00,157.84,157.9,157.77,157.9,7555.0,147.0314,147.0873,146.9662,147.0873,7555.0
2021-01-21 13:10:00,157.9,158.0,157.84,158.0,7679.0,147.0873,147.1805,147.0314,147.1805,7679.0
2021-01-21 13:15:00,157.97,157.98,157.73,157.74,5566.0,147.1525,147.1618,146.929,146.9383,5566.0
2021-01-21 13:20:00,157.74,157.88,157.73,157.74,12724.0,146.9383,147.0687,146.929,146.9383,12724.0
2021-01-21 13:25:00,157.76,157.81,157.58,157.7,5606.0,146.9569,147.0035,146.7892,146.901,5606.0
2021-01-21 13:30:00,157.7,157.83,157.67,157.76,23084.0,146.901,147.0221,146.8731,146.9569,23084.0
2021-01-21 13:35:00,157.76,157.88,157.73,157.76,8978.0,146.9569,147.0687,146.929,146.9569,8978.0
2021-01-21 13:40:00,157.73,157.79,157.65,157.75,4570.0,146.929,146.9849,146.8544,146.9476,4570.0
2021-01-21 13:45:00,157.72,157.93,157.72,157.93,8071.0,146.9196,147.1153,146.9196,147.1153,8071.0
2021-01-21 13:50:00,157.93,157.98,157.7,157.77,7787.0,147.1153,147.1618,146.901,146.9662,7787.0
2021-01-21 13:55:00,157.83,157.89,157.72,157.8,7885.0,147.0221,147.078,146.9196,146.9942,7885.0
2021-01-21 14:00:00,157.82,157.9,157.76,157.86,8090.0,147.0128,147.0873,146.9569,147.0501,8090.0
2021-01-21 14:05:00,157.85,158.07,157.85,157.98,14342.0,147.0407,147.2457,147.0407,147.1618,14342.0
2021-01-21 14:10:00,157.97,158.04,157.93,157.96,15091.0,147.1525,147.2177,147.1153,147.1432,15091.0
2021-01-21 14:15:00,157.96,158.01,157.8,157.83,14819.0,147.1432,147.1898,146.9942,147.0221,14819.0
2021-01-21 14:20:00,157.85,157.94,157.75,157.79,30603.0,147.0407,147.1246,146.9476,146.9849,30603.0
2021-01-21 14:25:00,157.77,157.91,157.75,157.89,4978.0,146.9662,147.0966,146.9476,147.078,4978.0
2021-01-21 14:30:00,157.88,157.9,157.73,157.84,4338.0,147.0687,147.0873,146.929,147.0314,4338.0
2021-01-21 14:35:00,157.83,157.95,157.81,157.86,6930.0,147.0221,147.1339,147.0035,147.0501,6930.0
2021-01-21 14:40:00,157.83,158.09,157.83,158.02,12499.0,147.0221,147.2643,147.0221,147.1991,12499.0
2021-01-21 14:45:00,157.93,158.01,157.89,157.94,7219.0,147.1153,147.1898,147.078,147.1246,7219.0
2021-01-21 14:50:00,157.97,158.05,157.87,157.95,8306.0,147.1525,147.2271,147.0594,147.1339,8306.0
2021-01-21 14:55:00,157.98,158.1,157.93,157.99,4627.0,147.1618,147.2736,147.1153,147.1712,4627.0
2021-01-21 15:00:00,158.0,158.07,157.93,158.04,9420.0,147.1805,147.2457,147.1153,147.2177,9420.0
2021-01-21 15:05:00,158.05,158.12,157.99,158.07,10026.0,147.2271,147.2923,147.1712,147.2457,10026.0
2021-01-21 15:10:00,158.03,158.05,157.91,157.93,17212.0,147.2084,147.2271,147.0966,147.1153,17212.0
2021-01-21 15:15:00,157.94,157.96,157.86,157.88,8151.0,147.1246,147.1432,147.0501,147.0687,8151.0
2021-01-21 15:20:00,157.87,158.0,157.82,158.0,6421.0,147.0594,147.1805,147.0128,147.1805,6421.0
2021-01-21 15:25:00,158.0,158.0,157.79,157.79,7833.0,147.1805,147.1805,146.9849,146.9849,7833.0
2021-01-21 15:30:00,157.77,157.82,157.66,157.8,12620.0,146.9662,147.0128,146.8638,146.9942,12620.0
2021-01-21 15:35:00,157.82,157.89,157.54,157.58,13401.0,147.0128,147.078,146.752,146.7892,13401.0
2021-01-21 15:40:00,157.57,157.87,157.56,157.85,16117.0,146.7799,147.0594,146.7706,147.0407,16117.0
2021-01-21 15:45:00,157.86,157.96,157.45,157.49,26571.0,147.0501,147.1432,146.6681,146.7054,26571.0
2021-01-21 15:50:00,157.54,157.67,157.38,157.66,36467.0,146.752,146.8731,146.6029,146.8638,36467.0
2021-01-21 15:55:00,157.65,157.69,157.15,157.19,107606.0,146.8544,146.8917,146.3887,146.4259,107606.0
2021-01-22 09:30:00,155.53,156.23,155.05,155.96,33101.0,144.8796,145.5317,144.4325,145.2802,33101.0
2021-01-22 09:35:00,155.85,155.95,154.88,155.18,4801.0,145.1777,145.2709,144.2741,144.5536,4801.0
2021-01-22 09:40:00,155.18,155.33,154.83,155.16,11057.0,144.5536,144.6933,144.2275,144.535,11057.0
2021-01-22 09:45:00,155.01,155.2,154.92,155.08,15112.0,144.3952,144.5722,144.3114,144.4604,15112.0
2021-01-22 09:50:00,155.06,155.06,154.47,154.98,9203.0,144.4418,144.4418,143.8922,144.3673,9203.0
2021-01-22 09:55:00,154.84,155.0,154.67,154.69,9653.0,144.2369,144.3859,144.0785,144.0971,9653.0
2021-01-22 10:00:00,154.72,155.11,154.53,154.89,4937.0,144.1251,144.4884,143.9481,144.2834,4937.0
2021-01-22 10:05:00,154.87,154.92,154.45,154.46,10299.0,144.2648,144.3114,143.8736,143.8829,10299.0
2021-01-22 10:10:00,154.48,154.83,154.48,154.63,5309.0,143.9015,144.2275,143.9015,144.0412,5309.0
2021-01-22 10:15:00,154.71,154.71,154.39,154.4,3974.0,144.1158,144.1158,143.8177,143.827,3974.0
2021-01-22 10:20:00,154.43,154.57,154.15,154.18,8467.0,143.8549,143.9854,143.5941,143.6221,8467.0
2021-01-22 10:25:00,154.21,154.39,154.0,154.0,4110.0,143.65,143.8177,143.4544,143.4544,4110.0
2021-01-22 10:30:00,154.0,154.03,153.41,153.48,9408.0,143.4544,143.4823,142.9048,142.97,9408.0
2021-01-22 10:35:00,153.48,153.5,153.25,153.42,6142.0,142.97,142.9886,142.7557,142.9141,6142.0
2021-01-22 10:40:00,153.41,153.54,153.33,153.45,8668.0,142.9048,143.0259,142.8303,142.942,8668.0
2021-01-22 10:45:00,153.48,153.58,153.37,153.52,4707.0,142.97,143.0631,142.8675,143.0073,4707.0
2021-01-22 10:50:00,153.47,153.58,153.26,153.26,4789.0,142.9607,143.0631,142.7651,142.7651,4789.0
2021-01-22 10:55:00,153.28,153.59,153.23,153.59,6826.0,142.7837,143.0725,142.7371,143.0725,6826.0
2021-01-22 11:00:00,153.54,153.62,153.47,153.5,7392.0,143.0259,143.1004,142.9607,142.9886,7392.0
2021-01-22 11:05:00,153.52,153.62,153.4,153.58,5929.0,143.0073,143.1004,142.8955,143.0631,5929.0
2021-01-22 11:10:00,153.64,153.75,153.53,153.7,5637.0,143.119,143.2215,143.0166,143.1749,5637.0
2021-01-22 11:15:00,153.67,153.74,153.47,153.5,4363.0,143.147,143.2122,142.9607,142.9886,4363.0
2021-01-22 11:20:00,153.52,153.74,153.51,153.74,3929.0,143.0073,143.2122,142.9979,143.2122,3929.0
2021-01-22 11:25:00,153.72,153.84,153.71,153.77,3894.0,143.1936,143.3053,143.1842,143.2401,3894.0
2021-01-22 11:30:00,153.66,153.83,153.55,153.8,9675.0,143.1377,143.296,143.0352,143.2681,9675.0
2021-01-22 11:35:00,153.8,154.09,153.77,154.05,6652.0,143.2681,143.5382,143.2401,143.501,6652.0
2021-01-22 11:40:00,154.05,154.06,153.87,153.92,4040.0,143.501,143.5103,143.3333,143.3799,4040.0
2021-01-22 11:45:00,153.94,154.16,153.9,154.16,3996.0,143.3985,143.6034,143.3612,143.6034,3996.0
2021-01-22 11:50:00,154.16,154.41,154.16,154.19,5074.0,143.6034,143.8363,143.6034,143.6314,5074.0
2021-01-22 11:55:00,154.19,154.28,154.12,154.17,6833.0,143.6314,143.7152,143.5662,143.6127,6833.0
2021-01-22 12:00:00,154.22,154.23,153.91,153.91,5869.0,143.6593,143.6686,143.3705,143.3705,5869.0
2021-01-22 12:05:00,153.92,154.09,153.88,154.08,2900.0,143.3799,143.5382,143.3426,143.5289,2900.0
2021-01-22 12:10:00,154.03,154.17,154.0,154.04,3164.0,143.4823,143.6127,143.4544,143.4916,3164.0
2021-01-22 12:15:00,154.08,154.2,154.04,154.07,4489.0,143.5289,143.6407,143.4916,143.5196,4489.0
2021-01-22 12:20:00,154.02,154.28,154.02,154.1,5929.0,143.473,143.7152,143.473,143.5475,5929.0
2021-01-22 12:25:00,154.12,154.13,153.9,153.9,5353.0,143.5662,143.5755,143.3612,143.3612,5353.0
2021-01-22 12:30:00,153.9,154.02,153.88,153.88,4311.0,143.3612,143.473,143.3426,143.3426,4311.0
2021-01-22 12:35:00,153.84,153.96,153.79,153.93,7339.0,143.3053,143.4171,143.2588,143.3892,7339.0
2021-01-22 12:40:00,153.93,154.07,153.87,153.94,12768.0,143.3892,143.5196,143.3333,143.3985,12768.0
2021-01-22 12:45:00,153.98,154.03,153.9,154.0,6600.0,143.4358,143.4823,143.3612,143.4544,6600.0
2021-01-22 12:50:00,154.03,154.17,153.99,154.17,3264.0,143.4823,143.6127,143.4451,143.6127,3264.0
2021-01-22 12:55:00,154.18,154.18,154.05,154.09,2738.0,143.6221,143.6221,143.501,143.5382,2738.0
2021-01-22 13:00:00,154.03,154.03,153.94,153.94,2999.0,143.4823,143.4823,143.3985,143.3985,2999.0
2021-01-22 13:05:00,153.95,153.95,153.79,153.89,5331.0,143.4078,143.4078,143.2588,143.3519,5331.0
2021-01-22 13:10:00,153.85,153.85,153.75,153.81,1685.0,143.3147,143.3147,143.2215,143.2774,1685.0
2021-01-22 13:15:00,153.82,153.88,153.77,153.82,3543.0,143.2867,143.3426,143.2401,143.2867,3543.0
2021-01-22 13:20:00,153.86,154.06,153.81,153.98,5407.0,143.324,143.5103,143.2774,143.4358,5407.0
2021-01-22 13:25:00,153.95,153.97,153.77,153.77,3190.0,143.4078,143.4264,143.2401,143.2401,3190.0
2021-01-22 13:30:00,153.77,153.85,153.75,153.83,3307.0,143.2401,143.3147,143.2215,143.296,3307.0
2021-01-22 13:35:00,153.83,153.96,153.77,153.96,5880.0,143.296,143.4171,143.2401,143.4171,5880.0
2021-01-22 13:40:00,153.95,154.03,153.84,153.94,3849.0,143.4078,143.4823,143.3053,143.3985,3849.0
2021-01-22 13:45:00,153.97,153.97,153.73,153.82,3320.0,143.4264,143.4264,143.2029,143.2867,3320.0
2021-01-22 13:50:00,153.81,153.85,153.76,153.84,3150.0,143.2774,143.3147,143.2308,143.3053,3150.0
2021-01-22 13:55:00,153.87,153.89,153.71,153.75,7147.0,143.3333,143.3519,143.1842,143.2215,7147.0
2021-01-22 14:00:00,153.75,153.78,153.63,153.64,5534.0,143.2215,143.2495,143.1097,143.119,5534.0
2021-01-22 14:05:00,153.67,153.74,153.48,153.48,5407.0,143.147,143.2122,142.97,142.97,5407.0
2021-01-22 14:10:00,153.47,153.55,153.23,153.23,11888.0,142.9607,143.0352,142.7371,142.7371,11888.0
2021-01-22 14:15:00,153.23,153.31,152.98,153.26,20327.0,142.7371,142.8116,142.5042,142.7651,20327.0
2021-01-22 14:20:00,153.21,153.48,153.21,153.45,7436.0,142.7185,142.97,142.7185,142.942,7436.0
2021-01-22 14:25:00,153.42,153.47,153.33,153.4,6413.0,142.9141,142.9607,142.8303,142.8955,6413.0
2021-01-22 14:30:00,153.41,153.58,153.32,153.34,19384.0,142.9048,143.0631,142.821,142.8396,19384.0
2021-01-22 14:35:00,153.34,153.37,153.14,153.29,12771.0,142.8396,142.8675,142.6533,142.793,12771.0
2021-01-22 14:40:00,153.29,153.32,153.07,153.16,12317.0,142.793,142.821,142.5881,142.6719,12317.0
2021-01-22 14:45:00,153.19,153.32,153.15,153.21,7743.0,142.6999,142.821,142.6626,142.7185,7743.0
2021-01-22 14:50:00,153.21,153.28,153.16,153.26,13701.0,142.7185,142.7837,142.6719,142.7651,13701.0
2021-01-22 14:55:00,153.26,153.27,152.96,153.16,11876.0,142.7651,142.7744,142.4856,142.6719,11876.0
2021-01-22 15:00:00,153.1,153.2,153.1,153.14,6806.0,142.616,142.7092,142.616,142.6533,6806.0
2021-01-22 15:05:00,153.12,153.24,153.12,153.19,5572.0,142.6346,142.7464,142.6346,142.6999,5572.0
2021-01-22 15:10:00,153.14,153.19,152.83,152.88,15349.0,142.6533,142.6999,142.3645,142.4111,15349.0
2021-01-22 15:15:00,152.89,153.0,152.82,152.92,18848.0,142.4204,142.5229,142.3552,142.4483,18848.0
2021-01-22 15:20:00,152.96,153.14,152.93,153.14,17848.0,142.4856,142.6533,142.4577,142.6533,17848.0
2021-01-22 15:25:00,153.14,153.16,152.94,153.06,19526.0,142.6533,142.6719,142.467,142.5788,19526.0
2021-01-22 15:30:00,153.08,153.08,152.83,152.95,12602.0,142.5974,142.5974,142.3645,142.4763,12602.0
2021-01-22 15:35:00,152.95,153.22,152.95,153.19,9780.0,142.4763,142.7278,142.4763,142.6999,9780.0
2021-01-22 15:40:00,153.18,153.29,153.15,153.19,24959.0,142.6905,142.793,142.6626,142.6999,24959.0
2021-01-22 15:45:00,153.17,153.2,152.99,153.09,29418.0,142.6812,142.7092,142.5135,142.6067,29418.0
2021-01-22 15:50:00,153.09,153.2,152.91,152.94,34509.0,142.6067,142.7092,142.439,142.467,34509.0
2021-01-22 15:55:00,152.93,153.05,152.43,152.47,117263.0,142.4577,142.5694,141.9919,142.0292,117263.0
2021-01-25 09:30:00,151.34,151.37,150.62,150.71,45294.0,140.9765,141.0045,140.3058,140.3897,45294.0
2021-01-25 09:35:00,150.7,150.96,150.33,150.82,17142.0,140.3804,140.6226,140.0357,140.4921,17142.0
2021-01-25 09:40:00,150.88,151.34,150.88,151.22,9976.0,140.548,140.9765,140.548,140.8648,9976.0
2021-01-25 09:45:00,151.25,151.6,150.83,150.89,14595.0,140.8927,141.2187,140.5015,140.5574,14595.0
2021-01-25 09:50:00,150.83,150.83,150.47,150.49,22806.0,140.5015,140.5015,140.1661,140.1847,22806.0
2021-01-25 09:55:00,150.54,150.89,150.32,150.43,14640.0,140.2313,140.5574,140.0264,140.1289,14640.0
2021-01-25 10:00:00,150.54,151.14,150.47,151.1,15465.0,140.2313,140.7902,140.1661,140.753,15465.0
2021-01-25 10:05:00,151.15,151.59,151.15,151.46,10778.0,140.7995,141.2094,140.7995,141.0883,10778.0
2021-01-25 10:10:00,151.52,151.71,151.51,151.68,5891.0,141.1442,141.3212,141.1349,141.2933,5891.0
2021-01-25 10:15:00,151.69,151.77,151.44,151.6,8232.0,141.3026,141.3771,141.0697,141.2187,8232.0
2021-01-25 10:20:00,151.6,151.75,151.52,151.71,4551.0,141.2187,141.3585,141.1442,141.3212,4551.0
2021-01-25 10:25:00,151.71,152.23,151.71,152.23,4258.0,141.3212,141.8056,141.3212,141.8056,4258.0
2021-01-25 10:30:00,152.23,152.23,151.84,151.84,7601.0,141.8056,141.8056,141.4423,141.4423,7601.0
2021-01-25 10:35:00,151.87,152.16,151.87,152.11,7008.0,141.4702,141.7404,141.4702,141.6938,7008.0
2021-01-25 10:40:00,152.11,152.42,152.11,152.25,4874.0,141.6938,141.9826,141.6938,141.8242,4874.0
2021-01-25 10:45:00,152.21,152.28,151.97,151.97,4433.0,141.787,141.8522,141.5634,141.5634,4433.0
2021-01-25 10:50:00,151.95,152.0,151.69,151.91,4943.0,141.5448,141.5913,141.3026,141.5075,4943.0
2021-01-25 10:55:00,151.93,151.93,151.21,151.21,19556.0,141.5261,141.5261,140.8554,140.8554,19556.0
2021-01-25 11:00:00,151.22,151.41,150.85,150.99,5957.0,140.8648,141.0417,140.5201,140.6505,5957.0
2021-01-25 11:05:00,150.9,151.29,150.55,150.67,17232.0,140.5667,140.93,140.2406,140.3524,17232.0
2021-01-25 11:10:00,150.71,151.07,150.7,150.72,11632.0,140.3897,140.725,140.3804,140.399,11632.0
2021-01-25 11:15:00,150.51,150.76,150.35,150.48,10180.0,140.2034,140.4363,140.0543,140.1754,10180.0
2021-01-25 11:20:00,150.51,150.82,150.51,150.79,5342.0,140.2034,140.4921,140.2034,140.4642,5342.0
2021-01-25 11:25:00,150.81,150.86,150.51,150.51,5241.0,140.4828,140.5294,140.2034,140.2034,5241.0
2021-01-25 11:30:00,150.44,150.85,150.41,150.85,6234.0,140.1382,140.5201,140.1102,140.5201,6234.0
2021-01-25 11:35:00,150.72,150.89,150.67,150.81,5375.0,140.399,140.5574,140.3524,140.4828,5375.0
2021-01-25 11:40:00,150.89,151.04,150.78,151.04,8772.0,140.5574,140.6971,140.4549,140.6971,8772.0
2021-01-25 11:45:00,151.05,151.31,150.95,151.26,7806.0,140.7064,140.9486,140.6132,140.902,7806.0
2021-01-25 11:50:00,151.23,151.53,151.22,151.51,5579.0,140.8741,141.1535,140.8648,141.1349,5579.0
2021-01-25 11:55:00,151.52,151.52,151.24,151.44,4556.0,141.1442,141.1442,140.8834,141.0697,4556.0
2021-01-25 12:00:00,151.51,151.51,151.19,151.24,4388.0,141.1349,141.1349,140.8368,140.8834,4388.0
2021-01-25 12:05:00,151.16,151.45,151.16,151.45,4769.0,140.8089,141.079,140.8089,141.079,4769.0
2021-01-25 12:10:00,151.38,151.53,151.38,151.52,7593.0,141.0138,141.1535,141.0138,141.1442,7593.0
2021-01-25 12:15:00,151.47,151.68,151.46,151.63,3201.0,141.0976,141.2933,141.0883,141.2467,3201.0
2021-01-25 12:20:00,151.68,151.91,151.64,151.82,7514.0,141.2933,141.5075,141.256,141.4237,7514.0
2021-01-25 12:25:00,151.84,152.03,151.79,151.83,4151.0,141.4423,141.6193,141.3957,141.433,4151.0
2021-01-25 12:30:00,151.79,152.04,151.76,152.04,3501.0,141.3957,141.6286,141.3678,141.6286,3501.0
2021-01-25 12:35:00,152.09,152.27,152.02,152.22,4831.0,141.6752,141.8429,141.61,141.7963,4831.0
2021-01-25 12:40:00,152.27,152.53,152.27,152.51,6235.0,141.8429,142.085,141.8429,142.0664,6235.0
2021-01-25 12:45:00,152.52,152.56,152.38,152.49,6282.0,142.0757,142.113,141.9453,142.0478,6282.0
2021-01-25 12:50:00,152.44,152.55,152.39,152.49,7240.0,142.0012,142.1037,141.9546,142.0478,7240.0
2021-01-25 12:55:00,152.5,152.5,152.36,152.36,8154.0,142.0571,142.0571,141.9267,141.9267,8154.0
2021-01-25 13:00:00,152.36,152.55,152.27,152.27,7204.0,141.9267,142.1037,141.8429,141.8429,7204.0
2021-01-25 13:05:00,152.27,152.28,152.0,152.0,3269.0,141.8429,141.8522,141.5913,141.5913,3269.0
2021-01-25 13:10:00,152.03,152.29,152.03,152.19,2400.0,141.6193,141.8615,141.6193,141.7683,2400.0
2021-01-25 13:15:00,152.19,152.4,152.19,152.28,1999.0,141.7683,141.964,141.7683,141.8522,1999.0
2021-01-25 13:20:00,152.26,152.51,152.25,152.42,1706.0,141.8335,142.0664,141.8242,141.9826,1706.0
2021-01-25 13:25:00,152.4,152.57,152.39,152.56,1093.0,141.964,142.1223,141.9546,142.113,1093.0
2021-01-25 13:30:00,152.58,152.73,152.55,152.7,3049.0,142.1316,142.2714,142.1037,142.2434,3049.0
2021-01-25 13:35:00,152.74,152.84,152.67,152.82,5559.0,142.2807,142.3738,142.2155,142.3552,5559.0
2021-01-25 13:40:00,152.81,152.82,152.72,152.74,3317.0,142.3459,142.3552,142.262,142.2807,3317.0
2021-01-25 13:45:00,152.74,152.91,152.67,152.9,10771.0,142.2807,142.439,142.2155,142.4297,10771.0
2021-01-25 13:50:00,152.85,152.91,152.71,152.71,6988.0,142.3831,142.439,142.2527,142.2527,6988.0
2021-01-25 13:55:00,152.71,152.87,152.7,152.82,5671.0,142.2527,142.4018,142.2434,142.3552,5671.0
2021-01-25 14:00:00,152.86,152.86,152.64,152.78,6482.0,142.3925,142.3925,142.1875,142.3179,6482.0
2021-01-25 14:05:00,152.82,152.82,152.72,152.8,3906.0,142.3552,142.3552,142.262,142.3366,3906.0
2021-01-25 14:10:00,152.77,152.89,152.73,152.89,4056.0,142.3086,142.4204,142.2714,142.4204,4056.0
2021-01-25 14:15:00,152.87,153.0,152.81,153.0,16195.0,142.4018,142.5229,142.3459,142.5229,16195.0
2021-01-25 14:20:00,153.01,153.03,152.85,152.85,3821.0,142.5322,142.5508,142.3831,142.3831,3821.0
2021-01-25 14:25:00,152.82,153.02,152.81,153.0,8221.0,142.3552,142.5415,142.3459,142.5229,8221.0
2021-01-25 14:30:00,153.0,153.01,152.88,152.89,5051.0,142.5229,142.5322,142.4111,142.4204,5051.0
2021-01-25 14:35:00,152.82,152.93,152.73,152.89,22024.0,142.3552,142.4577,142.2714,142.4204,22024.0
2021-01-25 14:40:00,152.94,152.95,152.81,152.89,4566.0,142.467,142.4763,142.3459,142.4204,4566.0
2021-01-25 14:45:00,152.84,152.85,152.55,152.56,2510.0,142.3738,142.3831,142.1037,142.113,2510.0
2021-01-25 14:50:00,152.54,152.61,152.44,152.49,9641.0,142.0944,142.1596,142.0012,142.0478,9641.0
2021-01-25 14:55:00,152.47,152.62,152.47,152.47,13599.0,142.0292,142.1689,142.0292,142.0292,13599.0
2021-01-25 15:00:00,152.46,152.64,152.45,152.6,6706.0,142.0198,142.1875,142.0105,142.1503,6706.0
2021-01-25 15:05:00,152.61,152.69,152.56,152.65,4567.0,142.1596,142.2341,142.113,142.1968,4567.0
2021-01-25 15:10:00,152.66,152.66,152.39,152.64,9580.0,142.2061,142.2061,141.9546,142.1875,9580.0
2021-01-25 15:15:00,152.53,152.65,152.47,152.64,9301.0,142.085,142.1968,142.0292,142.1875,9301.0
2021-01-25 15:20:00,152.64,152.74,152.6,152.68,13090.0,142.1875,142.2807,142.1503,142.2248,13090.0
2021-01-25 15:25:00,152.71,152.77,152.62,152.68,7655.0,142.2527,142.3086,142.1689,142.2248,7655.0
2021-01-25 15:30:00,152.71,152.83,152.64,152.79,15556.0,142.2527,142.3645,142.1875,142.3272,15556.0
2021-01-25 15:35:00,152.73,152.77,152.6,152.71,8373.0,142.2714,142.3086,142.1503,142.2527,8373.0
2021-01-25 15:40:00,152.7,152.84,152.66,152.77,14529.0,142.2434,142.3738,142.2061,142.3086,14529.0
2021-01-25 15:45:00,152.77,152.83,152.65,152.73,18429.0,142.3086,142.3645,142.1968,142.2714,18429.0
2021-01-25 15:50:00,152.72,152.75,152.51,152.67,24975.0,142.262,142.29,142.0664,142.2155,24975.0
2021-01-25 15:55:00,152.63,152.82,152.58,152.67,49995.0,142.1782,142.3552,142.1316,142.2155,49995.0
2021-01-26 09:30:00,153.13,153.15,152.35,152.35,24200.0,142.644,142.6626,141.9174,141.9174,24200.0
2021-01-26 09:35:00,152.34,153.18,152.17,152.95,6883.0,141.9081,142.6905,141.7497,142.4763,6883.0
2021-01-26 09:40:00,153.0,153.2,152.85,153.2,7990.0,142.5229,142.7092,142.3831,142.7092,7990.0
2021-01-26 09:45:00,153.16,153.22,152.83,152.91,2441.0,142.6719,142.7278,142.3645,142.439,2441.0
2021-01-26 09:50:00,152.86,152.89,152.42,152.65,12019.0,142.3925,142.4204,141.9826,142.1968,12019.0
2021-01-26 09:55:00,152.57,152.7,152.41,152.42,4677.0,142.1223,142.2434,141.9733,141.9826,4677.0
2021-01-26 10:00:00,152.51,152.73,152.46,152.7,6375.0,142.0664,142.2714,142.0198,142.2434,6375.0
2021-01-26 10:05:00,152.64,152.87,152.63,152.67,3376.0,142.1875,142.4018,142.1782,142.2155,3376.0
2021-01-26 10:10:00,152.66,152.72,152.4,152.57,6438.0,142.2061,142.262,141.964,142.1223,6438.0
2021-01-26 10:15:00,152.63,152.83,152.63,152.83,1733.0,142.1782,142.3645,142.1782,142.3645,1733.0
2021-01-26 10:20:00,152.86,153.14,152.85,152.94,14041.0,142.3925,142.6533,142.3831,142.467,14041.0
2021-01-26 10:25:00,152.97,153.08,152.68,153.08,5309.0,142.4949,142.5974,142.2248,142.5974,5309.0
2021-01-26 10:30:00,153.08,153.19,152.69,152.69,7399.0,142.5974,142.6999,142.2341,142.2341,7399.0
2021-01-26 10:35:00,152.65,152.68,152.48,152.52,5231.0,142.1968,142.2248,142.0385,142.0757,5231.0
2021-01-26 10:40:00,152.55,152.79,152.37,152.79,9316.0,142.1037,142.3272,141.936,142.3272,9316.0
2021-01-26 10:45:00,152.94,153.03,152.71,152.79,10503.0,142.467,142.5508,142.2527,142.3272,10503.0
2021-01-26 10:50:00,152.75,152.75,152.55,152.59,8518.0,142.29,142.29,142.1037,142.1409,8518.0
2021-01-26 10:55:00,152.45,152.52,152.34,152.34,2700.0,142.0105,142.0757,141.9081,141.9081,2700.0
2021-01-26 11:00:00,152.38,152.48,152.29,152.31,7291.0,141.9453,142.0385,141.8615,141.8801,7291.0
2021-01-26 11:05:00,152.34,152.34,151.96,152.0,8738.0,141.9081,141.9081,141.5541,141.5913,8738.0
2021-01-26 11:10:00,152.0,152.23,152.0,152.09,5473.0,141.5913,141.8056,141.5913,141.6752,5473.0
2021-01-26 11:15:00,152.13,152.2,151.99,152.04,7216.0,141.7124,141.7776,141.582,141.6286,7216.0
2021-01-26 11:20:00,152.09,152.1,151.91,152.1,4011.0,141.6752,141.6845,141.5075,141.6845,4011.0
2021-01-26 11:25:00,152.02,152.25,152.0,152.25,2700.0,141.61,141.8242,141.5913,141.8242,2700.0
2021-01-26 11:30:00,152.23,152.23,151.88,151.88,4257.0,141.8056,141.8056,141.4796,141.4796,4257.0
2021-01-26 11:35:00,151.9,151.9,151.73,151.82,2519.0,141.4982,141.4982,141.3398,141.4237,2519.0
2021-01-26 11:40:00,151.86,151.91,151.79,151.8,1903.0,141.4609,141.5075,141.3957,141.405,1903.0
2021-01-26 11:45:00,151.74,151.79,151.5,151.55,5904.0,141.3491,141.3957,141.1256,141.1722,5904.0
2021-01-26 11:50:00,151.52,151.67,151.47,151.57,2885.0,141.1442,141.2839,141.0976,141.1908,2885.0
2021-01-26 11:55:00,151.56,151.76,151.56,151.75,1551.0,141.1815,141.3678,141.1815,141.3585,1551.0
2021-01-26 12:00:00,151.65,151.73,151.55,151.64,2328.0,141.2653,141.3398,141.1722,141.256,2328.0
2021-01-26 12:05:00,151.46,151.49,151.33,151.37,2608.0,141.0883,141.1163,140.9672,141.0045,2608.0
2021-01-26 12:10:00,151.33,151.33,151.11,151.15,3678.0,140.9672,140.9672,140.7623,140.7995,3678.0
2021-01-26 12:15:00,151.12,151.29,151.09,151.28,2747.0,140.7716,140.93,140.7437,140.9206,2747.0
2021-01-26 12:20:00,151.21,151.44,151.21,151.44,3202.0,140.8554,141.0697,140.8554,141.0697,3202.0
2021-01-26 12:25:00,151.44,151.65,151.44,151.6,4000.0,141.0697,141.2653,141.0697,141.2187,4000.0
2021-01-26 12:30:00,151.59,151.76,151.58,151.69,2259.0,141.2094,141.3678,141.2001,141.3026,2259.0
2021-01-26 12:35:00,151.69,151.82,151.68,151.77,1740.0,141.3026,141.4237,141.2933,141.3771,1740.0
2021-01-26 12:40:00,151.78,151.78,151.57,151.65,2700.0,141.3864,141.3864,141.1908,141.2653,2700.0
2021-01-26 12:45:00,151.66,151.76,151.59,151.76,3010.0,141.2746,141.3678,141.2094,141.3678,3010.0
2021-01-26 12:50:00,151.78,151.83,151.73,151.82,4850.0,141.3864,141.433,141.3398,141.4237,4850.0
2021-01-26 12:55:00,151.84,151.9,151.8,151.83,5157.0,141.4423,141.4982,141.405,141.433,5157.0
2021-01-26 13:00:00,151.86,152.02,151.86,152.01,1621.0,141.4609,141.61,141.4609,141.6007,1621.0
2021-01-26 13:05:00,152.04,152.06,151.89,151.97,4803.0,141.6286,141.6472,141.4889,141.5634,4803.0
2021-01-26 13:10:00,152.03,152.15,152.02,152.09,5073.0,141.6193,141.7311,141.61,141.6752,5073.0
2021-01-26 13:15:00,152.09,152.14,151.94,151.99,3764.0,141.6752,141.7218,141.5355,141.582,3764.0
2021-01-26 13:20:00,152.03,152.04,151.87,151.92,1798.0,141.6193,141.6286,141.4702,141.5168,1798.0
2021-01-26 13:25:00,151.93,151.94,151.85,151.91,2468.0,141.5261,141.5355,141.4516,141.5075,2468.0
2021-01-26 13:30:00,152.01,152.01,151.9,151.98,3575.0,141.6007,141.6007,141.4982,141.5727,3575.0
2021-01-26 13:35:00,151.98,152.11,151.98,152.04,8079.0,141.5727,141.6938,141.5727,141.6286,8079.0
2021-01-26 13:40:00,152.07,152.2,152.06,152.17,3317.0,141.6565,141.7776,141.6472,141.7497,3317.0
2021-01-26 13:45:00,152.16,152.21,152.13,152.14,2033.0,141.7404,141.787,141.7124,141.7218,2033.0
2021-01-26 13:50:00,152.16,152.18,151.96,152.03,3199.0,141.7404,141.759,141.5541,141.6193,3199.0
2021-01-26 13:55:00,152.0,152.08,152.0,152.02,5647.0,141.5913,141.6659,141.5913,141.61,5647.0
2021-01-26 14:00:00,151.99,152.03,151.9,151.92,5156.0,141.582,141.6193,141.4982,141.5168,5156.0
2021-01-26 14:05:00,151.95,151.98,151.76,151.95,9763.0,141.5448,141.5727,141.3678,141.5448,9763.0
2021-01-26 14:10:00,151.91,151.93,151.82,151.85,2529.0,141.5075,141.5261,141.4237,141.4516,2529.0
2021-01-26 14:15:00,151.84,151.84,151.71,151.71,6231.0,141.4423,141.4423,141.3212,141.3212,6231.0
2021-01-26 14:20:00,151.73,151.74,151.55,151.58,7789.0,141.3398,141.3491,141.1722,141.2001,7789.0
2021-01-26 14:25:00,151.59,151.6,151.22,151.29,4601.0,141.2094,141.2187,140.8648,140.93,4601.0
2021-01-26 14:30:00,151.18,151.27,151.17,151.17,4836.0,140.8275,140.9113,140.8182,140.8182,4836.0
2021-01-26 14:35:00,151.13,151.17,151.0,151.09,5980.0,140.7809,140.8182,140.6598,140.7437,5980.0
2021-01-26 14:40:00,150.95,151.11,150.95,151.02,3907.0,140.6132,140.7623,140.6132,140.6785,3907.0
2021-01-26 14:45:00,151.0,151.19,150.96,151.03,11843.0,140.6598,140.8368,140.6226,140.6878,11843.0
2021-01-26 14:50:00,151.07,151.08,150.97,150.99,8030.0,140.725,140.7343,140.6319,140.6505,8030.0
2021-01-26 14:55:00,150.93,151.12,150.93,151.12,6902.0,140.5946,140.7716,140.5946,140.7716,6902.0
2021-01-26 15:00:00,151.16,151.38,151.05,151.37,5376.0,140.8089,141.0138,140.7064,141.0045,5376.0
2021-01-26 15:05:00,151.3,151.33,151.14,151.16,5502.0,140.9393,140.9672,140.7902,140.8089,5502.0
2021-01-26 15:10:00,151.18,151.27,151.12,151.25,4344.0,140.8275,140.9113,140.7716,140.8927,4344.0
2021-01-26 15:15:00,151.15,151.27,151.07,151.23,5393.0,140.7995,140.9113,140.725,140.8741,5393.0
2021-01-26 15:20:00,151.22,151.27,151.1,151.24,8111.0,140.8648,140.9113,140.753,140.8834,8111.0
2021-01-26 15:25:00,151.24,151.25,151.16,151.2,7504.0,140.8834,140.8927,140.8089,140.8461,7504.0
2021-01-26 15:30:00,151.22,151.24,151.1,151.2,8871.0,140.8648,140.8834,140.753,140.8461,8871.0
2021-01-26 15:35:00,151.2,151.28,151.02,151.05,8755.0,140.8461,140.9206,140.6785,140.7064,8755.0
2021-01-26 15:40:00,151.0,151.06,150.76,150.84,13807.0,140.6598,140.7157,140.4363,140.5108,13807.0
2021-01-26 15:45:00,150.83,150.86,150.45,150.49,24474.0,140.5015,140.5294,140.1475,140.1847,24474.0
2021-01-26 15:50:00,150.5,150.5,150.01,150.16,41083.0,140.1941,140.1941,139.7376,139.8773,41083.0
2021-01-26 15:55:00,150.18,150.26,149.93,150.16,86466.0,139.896,139.9705,139.6631,139.8773,86466.0
2021-01-27 09:30:00,148.01,149.87,147.76,148.5,27288.0,137.8746,139.6072,137.6417,138.331,27288.0
2021-01-27 09:35:00,148.57,149.02,148.28,148.87,14827.0,138.3962,138.8154,138.1261,138.6757,14827.0
2021-01-27 09:40:00,148.93,148.93,148.18,148.19,18384.0,138.7316,138.7316,138.0329,138.0422,18384.0
2021-01-27 09:45:00,148.16,148.48,148.01,148.29,16927.0,138.0143,138.3124,137.8746,138.1354,16927.0
2021-01-27 09:50:00,148.27,148.47,148.12,148.31,14455.0,138.1168,138.3031,137.977,138.154,14455.0
2021-01-27 09:55:00,148.3,148.77,148.12,148.31,18229.0,138.1447,138.5825,137.977,138.154,18229.0
2021-01-27 10:00:00,148.37,148.84,148.31,148.62,9512.0,138.2099,138.6477,138.154,138.4428,9512.0
2021-01-27 10:05:00,148.58,148.78,148.37,148.42,7276.0,138.4055,138.5918,138.2099,138.2565,7276.0
2021-01-27 10:10:00,148.34,148.74,148.34,148.58,5843.0,138.182,138.5546,138.182,138.4055,5843.0
2021-01-27 10:15:00,148.51,148.74,148.29,148.65,10633.0,138.3403,138.5546,138.1354,138.4707,10633.0
2021-01-27 10:20:00,148.75,149.35,148.66,148.94,5725.0,138.5639,139.1228,138.4801,138.7409,5725.0
2021-01-27 10:25:00,149.04,149.25,148.91,148.92,5100.0,138.834,139.0297,138.7129,138.7223,5100.0
2021-01-27 10:30:00,148.91,149.1,148.44,148.73,9046.0,138.7129,138.8899,138.2751,138.5453,9046.0
2021-01-27 10:35:00,148.6,148.64,148.24,148.32,6246.0,138.4242,138.4614,138.0888,138.1633,6246.0
2021-01-27 10:40:00,148.35,148.6,148.11,148.56,8604.0,138.1913,138.4242,137.9677,138.3869,8604.0
2021-01-27 10:45:00,148.49,148.53,148.17,148.26,5392.0,138.3217,138.359,138.0236,138.1075,5392.0
2021-01-27 10:50:00,148.22,148.22,147.86,148.04,9836.0,138.0702,138.0702,137.7348,137.9025,9836.0
2021-01-27 10:55:00,147.97,148.28,147.84,148.15,8846.0,137.8373,138.1261,137.7162,138.005,8846.0
2021-01-27 11:00:00,148.16,148.22,147.87,147.97,5065.0,138.0143,138.0702,137.7442,137.8373,5065.0
2021-01-27 11:05:00,147.96,148.07,147.8,147.84,5529.0,137.828,137.9305,137.679,137.7162,5529.0
2021-01-27 11:10:00,147.8,147.87,147.57,147.64,8183.0,137.679,137.7442,137.4647,137.5299,8183.0
2021-01-27 11:15:00,147.68,147.68,147.32,147.35,5219.0,137.5672,137.5672,137.2318,137.2598,5219.0
2021-01-27 11:20:00,147.35,147.44,147.14,147.29,8430.0,137.2598,137.3436,137.0641,137.2039,8430.0
2021-01-27 11:25:00,147.34,147.48,147.26,147.38,3698.0,137.2505,137.3809,137.1759,137.2877,3698.0
2021-01-27 11:30:00,147.35,147.85,147.35,147.44,15641.0,137.2598,137.7255,137.2598,137.3436,15641.0
2021-01-27 11:35:00,147.43,147.72,147.4,147.56,7149.0,137.3343,137.6044,137.3063,137.4554,7149.0
2021-01-27 11:40:00,147.58,147.64,147.32,147.32,4325.0,137.474,137.5299,137.2318,137.2318,4325.0
2021-01-27 11:45:00,147.28,147.4,147.17,147.38,19789.0,137.1946,137.3063,137.0921,137.2877,19789.0
2021-01-27 11:50:00,147.37,147.4,146.37,146.37,20321.0,137.2784,137.3063,136.3469,136.3469,20321.0
2021-01-27 11:55:00,146.42,146.61,146.02,146.07,8332.0,136.3934,136.5704,136.0208,136.0674,8332.0
2021-01-27 12:00:00,146.02,146.24,145.83,146.05,10816.0,136.0208,136.2258,135.8439,136.0488,10816.0
2021-01-27 12:05:00,146.13,146.76,146.13,146.72,5774.0,136.1233,136.7102,136.1233,136.6729,5774.0
2021-01-27 12:10:00,146.76,147.05,146.61,146.7,11116.0,136.7102,136.9803,136.5704,136.6543,11116.0
2021-01-27 12:15:00,146.76,146.93,146.59,146.68,7142.0,136.7102,136.8685,136.5518,136.6356,7142.0
2021-01-27 12:20:00,146.61,146.61,146.17,146.17,4619.0,136.5704,136.5704,136.1606,136.1606,4619.0
2021-01-27 12:25:00,146.22,146.41,146.16,146.2,8740.0,136.2071,136.3841,136.1513,136.1885,8740.0
2021-01-27 12:30:00,146.22,146.26,145.89,146.02,4160.0,136.2071,136.2444,135.8997,136.0208,4160.0
2021-01-27 12:35:00,146.08,146.18,145.86,146.12,4986.0,136.0767,136.1699,135.8718,136.114,4986.0
2021-01-27 12:40:00,146.15,146.59,146.11,146.45,10556.0,136.1419,136.5518,136.1047,136.4214,10556.0
2021-01-27 12:45:00,146.39,146.79,146.38,146.79,5047.0,136.3655,136.7381,136.3562,136.7381,5047.0
2021-01-27 12:50:00,146.8,146.93,146.71,146.87,6179.0,136.7474,136.8685,136.6636,136.8126,6179.0
2021-01-27 12:55:00,146.8,146.94,146.71,146.85,9389.0,136.7474,136.8778,136.6636,136.794,9389.0
2021-01-27 13:00:00,146.84,147.11,146.79,147.11,6497.0,136.7847,137.0362,136.7381,137.0362,6497.0
2021-01-27 13:05:00,147.16,147.19,147.08,147.16,3878.0,137.0828,137.1107,137.0083,137.0828,3878.0
2021-01-27 13:10:00,147.22,147.22,146.92,146.92,15697.0,137.1387,137.1387,136.8592,136.8592,15697.0
2021-01-27 13:15:00,146.94,146.96,146.69,146.87,9406.0,136.8778,136.8965,136.645,136.8126,9406.0
2021-01-27 13:20:00,146.97,146.99,146.8,146.89,6553.0,136.9058,136.9244,136.7474,136.8313,6553.0
2021-01-27 13:25:00,146.82,147.12,146.73,147.09,12627.0,136.7661,137.0455,136.6822,137.0176,12627.0
2021-01-27 13:30:00,147.04,147.18,146.97,147.07,9100.0,136.971,137.1014,136.9058,136.9989,9100.0
2021-01-27 13:35:00,147.14,147.2,147.08,147.1,3916.0,137.0641,137.12,137.0083,137.0269,3916.0
2021-01-27 13:40:00,147.1,147.1,146.94,146.94,6900.0,137.0269,137.0269,136.8778,136.8778,6900.0
2021-01-27 13:45:00,146.9,146.98,146.75,146.75,3845.0,136.8406,136.9151,136.7009,136.7009,3845.0
2021-01-27 13:50:00,146.87,146.89,146.73,146.79,4597.0,136.8126,136.8313,136.6822,136.7381,4597.0
2021-01-27 13:55:00,146.83,146.84,146.49,146.49,6719.0,136.7754,136.7847,136.4587,136.4587,6719.0
2021-01-27 14:00:00,146.52,146.68,146.33,146.33,9834.0,136.4866,136.6356,136.3096,136.3096,9834.0
2021-01-27 14:05:00,146.25,146.34,146.03,146.12,7942.0,136.2351,136.3189,136.0302,136.114,7942.0
2021-01-27 14:10:00,146.22,146.24,145.98,146.08,11043.0,136.2071,136.2258,135.9836,136.0767,11043.0
2021-01-27 14:15:00,146.1,146.16,145.32,145.4,8076.0,136.0954,136.1513,135.3688,135.4433,8076.0
2021-01-27 14:20:00,145.46,145.62,145.3,145.59,7204.0,135.4992,135.6482,135.3501,135.6203,7204.0
2021-01-27 14:25:00,145.53,145.65,145.46,145.53,6968.0,135.5644,135.6762,135.4992,135.5644,6968.0
2021-01-27 14:30:00,145.61,145.72,145.1,145.15,12984.0,135.6389,135.7414,135.1638,135.2104,12984.0
2021-01-27 14:35:00,145.08,145.48,144.98,145.48,8756.0,135.1452,135.5178,135.0521,135.5178,8756.0
2021-01-27 14:40:00,145.47,145.88,145.28,145.79,9335.0,135.5085,135.8904,135.3315,135.8066,9335.0
2021-01-27 14:45:00,145.67,145.78,145.15,145.15,8206.0,135.6948,135.7973,135.2104,135.2104,8206.0
2021-01-27 14:50:00,145.14,145.43,144.83,145.0,23152.0,135.2011,135.4712,134.9123,135.0707,23152.0
2021-01-27 14:55:00,145.14,145.14,144.66,144.72,14849.0,135.2011,135.2011,134.754,134.8099,14849.0
2021-01-27 15:00:00,144.76,144.99,144.52,144.72,15971.0,134.8471,135.0614,134.6236,134.8099,15971.0
2021-01-27 15:05:00,144.77,145.28,144.76,145.27,7935.0,134.8564,135.3315,134.8471,135.3222,7935.0
2021-01-27 15:10:00,145.3,145.44,145.12,145.39,8980.0,135.3501,135.4806,135.1825,135.434,8980.0
2021-01-27 15:15:00,145.43,145.58,145.32,145.35,6899.0,135.4712,135.611,135.3688,135.3967,6899.0
2021-01-27 15:20:00,145.3,145.43,145.11,145.17,7756.0,135.3501,135.4712,135.1732,135.229,7756.0
2021-01-27 15:25:00,145.2,145.39,144.71,144.92,12604.0,135.257,135.434,134.8005,134.9962,12604.0
2021-01-27 15:30:00,144.87,145.21,144.84,144.93,15215.0,134.9496,135.2663,134.9216,135.0055,15215.0
2021-01-27 15:35:00,144.92,144.94,144.36,144.54,19062.0,134.9962,135.0148,134.4745,134.6422,19062.0
2021-01-27 15:40:00,144.47,144.74,144.4,144.62,17573.0,134.577,134.8285,134.5118,134.7167,17573.0
2021-01-27 15:45:00,144.52,144.97,144.46,144.87,25258.0,134.6236,135.0427,134.5677,134.9496,25258.0
2021-01-27 15:50:00,144.79,145.23,144.75,145.14,29486.0,134.8751,135.2849,134.8378,135.2011,29486.0
2021-01-27 15:55:00,145.12,145.62,144.94,145.14,93171.0,135.1825,135.6482,135.0148,135.2011,93171.0
2021-01-28 09:30:00,146.47,146.95,146.21,146.76,18477.0,136.44,136.8872,136.1978,136.7102,18477.0
2021-01-28 09:35:00,146.63,146.7,146.37,146.49,3976.0,136.5891,136.6543,136.3469,136.4587,3976.0
2021-01-28 09:40:00,146.73,147.55,146.53,147.26,3158.0,136.6822,137.4461,136.4959,137.1759,3158.0
2021-01-28 09:45:00,147.1,147.37,147.1,147.17,4198.0,137.0269,137.2784,137.0269,137.0921,4198.0
2021-01-28 09:50:00,147.16,147.93,147.15,147.53,6795.0,137.0828,137.8,137.0735,137.4274,6795.0
2021-01-28 09:55:00,147.44,147.68,146.59,146.79,11868.0,137.3436,137.5672,136.5518,136.7381,11868.0
2021-01-28 10:00:00,146.75,147.83,146.74,147.73,2623.0,136.7009,137.7069,136.6915,137.6137,2623.0
2021-01-28 10:05:00,147.73,147.96,147.5,147.56,11286.0,137.6137,137.828,137.3995,137.4554,11286.0
2021-01-28 10:10:00,147.61,147.62,147.29,147.54,11421.0,137.502,137.5113,137.2039,137.4368,11421.0
2021-01-28 10:15:00,147.58,147.99,147.47,147.91,15805.0,137.474,137.8559,137.3715,137.7814,15805.0
2021-01-28 10:20:00,147.91,148.07,147.39,147.58,13431.0,137.7814,137.9305,137.297,137.474,13431.0
2021-01-28 10:25:00,147.5,147.78,147.37,147.5,7939.0,137.3995,137.6603,137.2784,137.3995,7939.0
2021-01-28 10:30:00,147.46,147.77,147.22,147.76,10288.0,137.3622,137.651,137.1387,137.6417,10288.0
2021-01-28 10:35:00,147.76,147.81,147.52,147.52,10627.0,137.6417,137.6883,137.4181,137.4181,10627.0
2021-01-28 10:40:00,147.51,147.56,147.27,147.44,7076.0,137.4088,137.4554,137.1852,137.3436,7076.0
2021-01-28 10:45:00,147.43,148.09,147.4,147.99,8586.0,137.3343,137.9491,137.3063,137.8559,8586.0
2021-01-28 10:50:00,148.04,148.15,147.78,147.93,9009.0,137.9025,138.005,137.6603,137.8,9009.0
2021-01-28 10:55:00,147.97,148.34,147.84,148.03,5873.0,137.8373,138.182,137.7162,137.8932,5873.0
2021-01-28 11:00:00,148.0,148.82,148.0,148.72,6699.0,137.8653,138.6291,137.8653,138.536,6699.0
2021-01-28 11:05:00,148.64,148.83,148.43,148.81,5971.0,138.4614,138.6384,138.2658,138.6198,5971.0
2021-01-28 11:10:00,148.87,149.0,148.59,148.77,9367.0,138.6757,138.7968,138.4149,138.5825,9367.0
2021-01-28 11:15:00,148.8,149.15,148.75,148.83,9267.0,138.6105,138.9365,138.5639,138.6384,9267.0
2021-01-28 11:20:00,148.82,148.82,148.42,148.59,8344.0,138.6291,138.6291,138.2565,138.4149,8344.0
2021-01-28 11:25:00,148.54,148.58,148.2,148.34,7108.0,138.3683,138.4055,138.0516,138.182,7108.0
2021-01-28 11:30:00,148.35,148.63,148.19,148.47,6896.0,138.1913,138.4521,138.0422,138.3031,6896.0
2021-01-28 11:35:00,148.42,148.48,148.31,148.34,6172.0,138.2565,138.3124,138.154,138.182,6172.0
2021-01-28 11:40:00,148.43,148.58,148.32,148.38,5154.0,138.2658,138.4055,138.1633,138.2192,5154.0
2021-01-28 11:45:00,148.39,148.51,148.16,148.19,6072.0,138.2285,138.3403,138.0143,138.0422,6072.0
2021-01-28 11:50:00,148.26,148.37,148.13,148.29,18742.0,138.1075,138.2099,137.9864,138.1354,18742.0
2021-01-28 11:55:00,148.26,148.26,147.7,147.77,10209.0,138.1075,138.1075,137.5858,137.651,10209.0
2021-01-28 12:00:00,147.82,148.07,147.76,147.96,5661.0,137.6976,137.9305,137.6417,137.828,5661.0
2021-01-28 12:05:00,148.2,148.22,147.93,147.93,6384.0,138.0516,138.0702,137.8,137.8,6384.0
2021-01-28 12:10:00,147.93,148.07,147.82,148.06,5897.0,137.8,137.9305,137.6976,137.9211,5897.0
2021-01-28 12:15:00,148.09,148.28,148.03,148.21,11324.0,137.9491,138.1261,137.8932,138.0609,11324.0
2021-01-28 12:20:00,148.2,148.22,148.08,148.16,21751.0,138.0516,138.0702,137.9398,138.0143,21751.0
2021-01-28 12:25:00,148.07,148.17,147.95,147.95,6072.0,137.9305,138.0236,137.8187,137.8187,6072.0
2021-01-28 12:30:00,147.98,148.3,147.94,148.25,5225.0,137.8466,138.1447,137.8094,138.0981,5225.0
2021-01-28 12:35:00,148.21,148.44,148.2,148.41,4175.0,138.0609,138.2751,138.0516,138.2472,4175.0
2021-01-28 12:40:00,148.46,148.5,148.38,148.38,2047.0,138.2938,138.331,138.2192,138.2192,2047.0
2021-01-28 12:45:00,148.25,148.48,148.25,148.39,5319.0,138.0981,138.3124,138.0981,138.2285,5319.0
2021-01-28 12:50:00,148.32,148.35,148.21,148.3,5471.0,138.1633,138.1913,138.0609,138.1447,5471.0
2021-01-28 12:55:00,148.25,148.32,148.07,148.25,8154.0,138.0981,138.1633,137.9305,138.0981,8154.0
2021-01-28 13:00:00,148.31,148.49,148.24,148.47,4103.0,138.154,138.3217,138.0888,138.3031,4103.0
2021-01-28 13:05:00,148.47,148.55,148.34,148.34,7520.0,138.3031,138.3776,138.182,138.182,7520.0
2021-01-28 13:10:00,148.3,148.31,148.09,148.23,5102.0,138.1447,138.154,137.9491,138.0795,5102.0
2021-01-28 13:15:00,148.2,148.26,148.06,148.12,4890.0,138.0516,138.1075,137.9211,137.977,4890.0
2021-01-28 13:20:00,148.03,148.1,147.87,148.01,6094.0,137.8932,137.9584,137.7442,137.8746,6094.0
2021-01-28 13:25:00,148.03,148.15,147.88,147.88,4490.0,137.8932,138.005,137.7535,137.7535,4490.0
2021-01-28 13:30:00,147.89,147.96,147.58,147.65,11876.0,137.7628,137.828,137.474,137.5392,11876.0
2021-01-28 13:35:00,147.74,147.85,147.64,147.83,13968.0,137.6231,137.7255,137.5299,137.7069,13968.0
2021-01-28 13:40:00,147.87,147.88,147.73,147.73,4138.0,137.7442,137.7535,137.6137,137.6137,4138.0
2021-01-28 13:45:00,147.73,147.73,147.45,147.47,14055.0,137.6137,137.6137,137.3529,137.3715,14055.0
2021-01-28 13:50:00,147.49,147.59,147.48,147.58,5414.0,137.3902,137.4833,137.3809,137.474,5414.0
2021-01-28 13:55:00,147.58,147.64,147.45,147.63,9805.0,137.474,137.5299,137.3529,137.5206,9805.0
2021-01-28 14:00:00,147.61,147.86,147.56,147.81,7797.0,137.502,137.7348,137.4554,137.6883,7797.0
2021-01-28 14:05:00,147.71,147.75,147.58,147.75,3775.0,137.5951,137.6324,137.474,137.6324,3775.0
2021-01-28 14:10:00,147.74,147.87,147.74,147.86,3538.0,137.6231,137.7442,137.6231,137.7348,3538.0
2021-01-28 14:15:00,147.98,147.98,147.46,147.47,8703.0,137.8466,137.8466,137.3622,137.3715,8703.0
2021-01-28 14:20:00,147.54,147.56,147.41,147.41,3211.0,137.4368,137.4554,137.3157,137.3157,3211.0
2021-01-28 14:25:00,147.44,147.6,147.44,147.6,8072.0,137.3436,137.4926,137.3436,137.4926,8072.0
2021-01-28 14:30:00,147.6,147.61,147.32,147.36,7556.0,137.4926,137.502,137.2318,137.2691,7556.0
2021-01-28 14:35:00,147.36,147.67,147.32,147.66,5871.0,137.2691,137.5579,137.2318,137.5485,5871.0
2021-01-28 14:40:00,147.62,147.67,147.24,147.29,5333.0,137.5113,137.5579,137.1573,137.2039,5333.0
2021-01-28 14:45:00,147.32,147.42,147.23,147.24,6114.0,137.2318,137.325,137.148,137.1573,6114.0
2021-01-28 14:50:00,147.21,147.39,147.12,147.2,5681.0,137.1294,137.297,137.0455,137.12,5681.0
2021-01-28 14:55:00,147.17,147.41,147.08,147.41,4659.0,137.0921,137.3157,137.0083,137.3157,4659.0
2021-01-28 15:00:00,147.37,147.62,147.27,147.52,4584.0,137.2784,137.5113,137.1852,137.4181,4584.0
2021-01-28 15:05:00,147.55,147.69,147.55,147.69,8110.0,137.4461,137.5765,137.4461,137.5765,8110.0
2021-01-28 15:10:00,147.68,147.73,147.53,147.54,8521.0,137.5672,137.6137,137.4274,137.4368,8521.0
2021-01-28 15:15:00,147.58,147.58,147.36,147.38,20148.0,137.474,137.474,137.2691,137.2877,20148.0
2021-01-28 15:20:00,147.38,147.62,147.34,147.54,8896.0,137.2877,137.5113,137.2505,137.4368,8896.0
2021-01-28 15:25:00,147.5,147.56,147.34,147.39,9658.0,137.3995,137.4554,137.2505,137.297,9658.0
2021-01-28 15:30:00,147.37,147.49,147.09,147.17,15121.0,137.2784,137.3902,137.0176,137.0921,15121.0
2021-01-28 15:35:00,147.18,147.33,147.16,147.28,9412.0,137.1014,137.2411,137.0828,137.1946,9412.0
2021-01-28 15:40:00,147.27,147.34,147.01,147.05,13843.0,137.1852,137.2505,136.943,136.9803,13843.0
2021-01-28 15:45:00,147.07,147.32,146.94,147.32,29390.0,136.9989,137.2318,136.8778,137.2318,29390.0
2021-01-28 15:50:00,147.39,147.49,147.17,147.43,36483.0,137.297,137.3902,137.0921,137.3343,36483.0
2021-01-28 15:55:00,147.42,147.46,146.99,147.13,81775.0,137.325,137.3622,136.9244,137.0548,81775.0
2021-01-29 09:30:00,146.01,146.67,144.53,144.95,32126.0,136.0115,136.6263,134.6329,135.0241,32126.0
2021-01-29 09:35:00,144.92,145.5,144.33,144.64,27691.0,134.9962,135.5364,134.4466,134.7353,27691.0
2021-01-29 09:40:00,144.74,145.21,144.5,145.05,9883.0,134.8285,135.2663,134.6049,135.1173,9883.0
2021-01-29 09:45:00,145.4,145.4,144.29,144.85,16626.0,135.4433,135.4433,134.4093,134.931,16626.0
2021-01-29 09:50:00,144.86,144.95,144.08,144.08,7746.0,134.9403,135.0241,134.2137,134.2137,7746.0
2021-01-29 09:55:00,144.08,145.34,144.08,145.22,15887.0,134.2137,135.3874,134.2137,135.2756,15887.0
2021-01-29 10:00:00,145.22,145.85,145.12,145.73,8392.0,135.2756,135.8625,135.1825,135.7507,8392.0
2021-01-29 10:05:00,145.79,145.99,145.34,145.53,6783.0,135.8066,135.9929,135.3874,135.5644,6783.0
2021-01-29 10:10:00,145.86,146.04,145.61,145.72,6463.0,135.8718,136.0395,135.6389,135.7414,6463.0
2021-01-29 10:15:00,145.75,145.75,145.33,145.34,6516.0,135.7693,135.7693,135.3781,135.3874,6516.0
2021-01-29 10:20:00,145.35,145.76,145.23,145.56,10113.0,135.3967,135.7786,135.2849,135.5923,10113.0
2021-01-29 10:25:00,145.54,145.54,145.02,145.1,5620.0,135.5737,135.5737,135.0893,135.1638,5620.0
2021-01-29 10:30:00,145.11,145.35,144.78,144.93,10534.0,135.1732,135.3967,134.8658,135.0055,10534.0
2021-01-29 10:35:00,144.93,145.24,144.92,144.94,16432.0,135.0055,135.2943,134.9962,135.0148,16432.0
2021-01-29 10:40:00,144.87,144.89,144.66,144.7,7288.0,134.9496,134.9682,134.754,134.7912,7288.0
2021-01-29 10:45:00,144.7,144.82,144.54,144.74,16925.0,134.7912,134.903,134.6422,134.8285,16925.0
2021-01-29 10:50:00,144.79,145.13,144.72,144.99,5691.0,134.8751,135.1918,134.8099,135.0614,5691.0
2021-01-29 10:55:00,145.0,145.14,144.92,145.02,4904.0,135.0707,135.2011,134.9962,135.0893,4904.0
2021-01-29 11:00:00,145.0,145.0,144.29,144.3,7824.0,135.0707,135.0707,134.4093,134.4186,7824.0
2021-01-29 11:05:00,144.35,144.71,144.27,144.67,8842.0,134.4652,134.8005,134.3907,134.7633,8842.0
2021-01-29 11:10:00,144.61,144.61,144.41,144.61,12563.0,134.7074,134.7074,134.5211,134.7074,12563.0
2021-01-29 11:15:00,144.6,144.83,144.6,144.83,6737.0,134.6981,134.9123,134.6981,134.9123,6737.0
2021-01-29 11:20:00,144.9,145.35,144.8,145.17,15370.0,134.9775,135.3967,134.8844,135.229,15370.0
2021-01-29 11:25:00,145.22,145.32,144.43,144.43,7163.0,135.2756,135.3688,134.5397,134.5397,7163.0
2021-01-29 11:30:00,144.44,144.56,144.16,144.19,7361.0,134.549,134.6608,134.2882,134.3162,7361.0
2021-01-29 11:35:00,144.24,144.56,144.13,144.56,8878.0,134.3627,134.6608,134.2603,134.6608,8878.0
2021-01-29 11:40:00,144.53,144.7,144.47,144.5,3941.0,134.6329,134.7912,134.577,134.6049,3941.0
2021-01-29 11:45:00,144.5,144.56,144.32,144.45,6506.0,134.6049,134.6608,134.4373,134.5584,6506.0
2021-01-29 11:50:00,144.47,144.52,144.05,144.14,12623.0,134.577,134.6236,134.1857,134.2696,12623.0
2021-01-29 11:55:00,144.17,144.43,144.17,144.43,4326.0,134.2975,134.5397,134.2975,134.5397,4326.0
2021-01-29 12:00:00,144.42,144.76,144.42,144.75,4934.0,134.5304,134.8471,134.5304,134.8378,4934.0
2021-01-29 12:05:00,144.88,144.9,144.74,144.78,3093.0,134.9589,134.9775,134.8285,134.8658,3093.0
2021-01-29 12:10:00,144.81,144.87,144.37,144.48,7923.0,134.8937,134.9496,134.4838,134.5863,7923.0
2021-01-29 12:15:00,144.46,144.52,144.15,144.37,21268.0,134.5677,134.6236,134.2789,134.4838,21268.0
2021-01-29 12:20:00,144.38,144.64,144.37,144.43,11564.0,134.4931,134.7353,134.4838,134.5397,11564.0
2021-01-29 12:25:00,144.3,144.64,144.28,144.47,5015.0,134.4186,134.7353,134.4,134.577,5015.0
2021-01-29 12:30:00,144.53,144.77,144.52,144.59,2673.0,134.6329,134.8564,134.6236,134.6888,2673.0
2021-01-29 12:35:00,144.59,144.69,144.47,144.59,11186.0,134.6888,134.7819,134.577,134.6888,11186.0
2021-01-29 12:40:00,144.68,145.05,144.55,144.55,7554.0,134.7726,135.1173,134.6515,134.6515,7554.0
2021-01-29 12:45:00,144.55,144.64,144.31,144.32,8653.0,134.6515,134.7353,134.4279,134.4373,8653.0
2021-01-29 12:50:00,144.33,144.77,144.33,144.61,9305.0,134.4466,134.8564,134.4466,134.7074,9305.0
2021-01-29 12:55:00,144.7,144.72,144.47,144.52,4463.0,134.7912,134.8099,134.577,134.6236,4463.0
2021-01-29 13:00:00,144.31,144.66,144.28,144.44,7029.0,134.4279,134.754,134.4,134.549,7029.0
2021-01-29 13:05:00,144.37,144.53,144.23,144.45,4143.0,134.4838,134.6329,134.3534,134.5584,4143.0
2021-01-29 13:10:00,144.43,144.53,144.36,144.46,3907.0,134.5397,134.6329,134.4745,134.5677,3907.0
2021-01-29 13:15:00,144.27,144.27,144.0,144.21,6647.0,134.3907,134.3907,134.1392,134.3348,6647.0
2021-01-29 13:20:00,144.27,144.52,144.27,144.34,6952.0,134.3907,134.6236,134.3907,134.4559,6952.0
2021-01-29 13:25:00,144.33,144.9,144.33,144.81,8173.0,134.4466,134.9775,134.4466,134.8937,8173.0
2021-01-29 13:30:00,144.77,144.87,144.61,144.72,9047.0,134.8564,134.9496,134.7074,134.8099,9047.0
2021-01-29 13:35:00,144.71,144.81,144.67,144.75,6232.0,134.8005,134.8937,134.7633,134.8378,6232.0
2021-01-29 13:40:00,144.72,144.74,144.5,144.65,8415.0,134.8099,134.8285,134.6049,134.7447,8415.0
2021-01-29 13:45:00,144.58,144.71,144.4,144.47,5003.0,134.6794,134.8005,134.5118,134.577,5003.0
2021-01-29 13:50:00,144.45,144.72,144.44,144.65,5282.0,134.5584,134.8099,134.549,134.7447,5282.0
2021-01-29 13:55:00,144.68,144.71,144.55,144.58,4541.0,134.7726,134.8005,134.6515,134.6794,4541.0
2021-01-29 14:00:00,144.52,145.33,144.5,145.29,12209.0,134.6236,135.3781,134.6049,135.3408,12209.0
2021-01-29 14:05:00,145.23,145.65,145.21,145.54,9732.0,135.2849,135.6762,135.2663,135.5737,9732.0
2021-01-29 14:10:00,145.65,145.66,145.45,145.62,5075.0,135.6762,135.6855,135.4899,135.6482,5075.0
2021-01-29 14:15:00,145.62,145.73,145.48,145.6,4173.0,135.6482,135.7507,135.5178,135.6296,4173.0
2021-01-29 14:20:00,145.68,145.69,145.52,145.69,7418.0,135.7041,135.7134,135.5551,135.7134,7418.0
2021-01-29 14:25:00,145.66,145.74,145.47,145.53,4547.0,135.6855,135.76,135.5085,135.5644,4547.0
2021-01-29 14:30:00,145.43,145.52,145.27,145.3,8055.0,135.4712,135.5551,135.3222,135.3501,8055.0
2021-01-29 14:35:00,145.31,145.43,145.23,145.33,6922.0,135.3595,135.4712,135.2849,135.3781,6922.0
2021-01-29 14:40:00,145.3,145.56,145.09,145.41,8647.0,135.3501,135.5923,135.1545,135.4526,8647.0
2021-01-29 14:45:00,145.41,145.55,145.35,145.49,7078.0,135.4526,135.583,135.3967,135.5271,7078.0
2021-01-29 14:50:00,145.57,145.8,145.57,145.64,5049.0,135.6017,135.8159,135.6017,135.6669,5049.0
2021-01-29 14:55:00,145.63,145.86,145.55,145.59,4534.0,135.6575,135.8718,135.583,135.6203,4534.0
2021-01-29 15:00:00,145.61,145.92,145.6,145.85,13194.0,135.6389,135.9277,135.6296,135.8625,13194.0
2021-01-29 15:05:00,145.88,146.03,145.79,145.99,8546.0,135.8904,136.0302,135.8066,135.9929,8546.0
2021-01-29 15:10:00,146.01,146.2,145.81,145.85,17700.0,136.0115,136.1885,135.8252,135.8625,17700.0
2021-01-29 15:15:00,145.84,145.95,145.75,145.86,9026.0,135.8532,135.9556,135.7693,135.8718,9026.0
2021-01-29 15:20:00,145.89,146.04,145.87,145.97,6243.0,135.8997,136.0395,135.8811,135.9743,6243.0
2021-01-29 15:25:00,146.06,146.14,145.93,146.11,6558.0,136.0581,136.1326,135.937,136.1047,6558.0
2021-01-29 15:30:00,146.1,146.43,146.07,146.09,9495.0,136.0954,136.4028,136.0674,136.086,9495.0
2021-01-29 15:35:00,146.07,146.15,145.72,145.76,13800.0,136.0674,136.1419,135.7414,135.7786,13800.0
2021-01-29 15:40:00,145.74,145.83,145.52,145.68,21179.0,135.76,135.8439,135.5551,135.7041,21179.0
2021-01-29 15:45:00,145.63,145.66,145.35,145.49,18487.0,135.6575,135.6855,135.3967,135.5271,18487.0
2021-01-29 15:50:00,145.54,146.25,145.46,146.1,29598.0,135.5737,136.2351,135.4992,136.0954,29598.0
2021-01-29 15:55:00,146.1,146.66,145.47,145.5,130794.0,136.0954,136.617,135.5085,135.5364,130794.0
2021-02-01 09:30:00,147.01,147.57,146.18,147.14,41771.0,136.943,137.4647,136.1699,137.0641,41771.0
2021-02-01 09:35:00,147.0,147.59,146.36,146.64,24659.0,136.9337,137.4833,136.3376,136.5984,24659.0
2021-02-01 09:40:00,146.66,147.93,146.66,147.93,9526.0,136.617,137.8,136.617,137.8,9526.0
2021-02-01 09:45:00,147.77,147.96,147.53,147.96,49205.0,137.651,137.828,137.4274,137.828,49205.0
2021-02-01 09:50:00,147.89,148.05,147.1,147.18,22205.0,137.7628,137.9118,137.0269,137.1014,22205.0
2021-02-01 09:55:00,147.11,147.58,146.73,147.1,27321.0,137.0362,137.474,136.6822,137.0269,27321.0
2021-02-01 10:00:00,147.11,147.22,146.58,147.22,8945.0,137.0362,137.1387,136.5425,137.1387,8945.0
2021-02-01 10:05:00,147.44,147.6,147.1,147.28,8430.0,137.3436,137.4926,137.0269,137.1946,8430.0
2021-02-01 10:10:00,147.27,147.6,147.05,147.38,14360.0,137.1852,137.4926,136.9803,137.2877,14360.0
2021-02-01 10:15:00,147.27,147.38,146.95,147.24,10773.0,137.1852,137.2877,136.8872,137.1573,10773.0
2021-02-01 10:20:00,147.22,147.84,147.18,147.84,14513.0,137.1387,137.7162,137.1014,137.7162,14513.0
2021-02-01 10:25:00,147.78,147.92,147.28,147.36,17200.0,137.6603,137.7907,137.1946,137.2691,17200.0
2021-02-01 10:30:00,147.32,147.86,147.32,147.81,19579.0,137.2318,137.7348,137.2318,137.6883,19579.0
2021-02-01 10:35:00,147.8,147.87,147.59,147.73,34735.0,137.679,137.7442,137.4833,137.6137,34735.0
2021-02-01 10:40:00,147.73,148.11,147.69,147.69,20662.0,137.6137,137.9677,137.5765,137.5765,20662.0
2021-02-01 10:45:00,147.71,147.86,147.6,147.79,19231.0,137.5951,137.7348,137.4926,137.6696,19231.0
2021-02-01 10:50:00,147.75,147.88,147.46,147.46,23153.0,137.6324,137.7535,137.3622,137.3622,23153.0
2021-02-01 10:55:00,147.47,147.75,147.46,147.7,36797.0,137.3715,137.6324,137.3622,137.5858,36797.0
2021-02-01 11:00:00,147.7,147.93,147.64,147.84,20975.0,137.5858,137.8,137.5299,137.7162,20975.0
2021-02-01 11:05:00,147.84,147.89,147.69,147.74,13029.0,137.7162,137.7628,137.5765,137.6231,13029.0
2021-02-01 11:10:00,147.72,147.87,147.71,147.82,16104.0,137.6044,137.7442,137.5951,137.6976,16104.0
2021-02-01 11:15:00,147.82,147.87,147.76,147.84,5941.0,137.6976,137.7442,137.6417,137.7162,5941.0
2021-02-01 11:20:00,147.93,148.05,147.74,147.75,7257.0,137.8,137.9118,137.6231,137.6324,7257.0
2021-02-01 11:25:00,147.79,148.02,147.79,147.85,6439.0,137.6696,137.8839,137.6696,137.7255,6439.0
2021-02-01 11:30:00,147.82,148.01,147.77,147.88,5570.0,137.6976,137.8746,137.651,137.7535,5570.0
2021-02-01 11:35:00,147.84,147.97,147.72,147.97,8572.0,137.7162,137.8373,137.6044,137.8373,8572.0
2021-02-01 11:40:00,147.98,148.2,147.89,147.99,11409.0,137.8466,138.0516,137.7628,137.8559,11409.0
2021-02-01 11:45:00,148.0,148.07,147.87,147.87,8953.0,137.8653,137.9305,137.7442,137.7442,8953.0
2021-02-01 11:50:00,147.81,147.95,147.76,147.89,6679.0,137.6883,137.8187,137.6417,137.7628,6679.0
2021-02-01 11:55:00,147.98,148.0,147.75,147.75,4636.0,137.8466,137.8653,137.6324,137.6324,4636.0
2021-02-01 12:00:00,147.76,147.94,147.74,147.82,8914.0,137.6417,137.8094,137.6231,137.6976,8914.0
2021-02-01 12:05:00,147.83,147.83,147.7,147.77,7812.0,137.7069,137.7069,137.5858,137.651,7812.0
2021-02-01 12:10:00,147.75,147.89,147.73,147.85,4921.0,137.6324,137.7628,137.6137,137.7255,4921.0
2021-02-01 12:15:00,147.95,147.99,147.79,147.81,4961.0,137.8187,137.8559,137.6696,137.6883,4961.0
2021-02-01 12:20:00,147.8,147.86,147.64,147.64,8991.0,137.679,137.7348,137.5299,137.5299,8991.0
2021-02-01 12:25:00,147.66,147.76,147.56,147.75,17521.0,137.5485,137.6417,137.4554,137.6324,17521.0
2021-02-01 12:30:00,147.75,147.86,147.73,147.85,7810.0,137.6324,137.7348,137.6137,137.7255,7810.0
2021-02-01 12:35:00,147.91,147.91,147.73,147.75,8247.0,137.7814,137.7814,137.6137,137.6324,8247.0
2021-02-01 12:40:00,147.75,147.92,147.73,147.78,13458.0,137.6324,137.7907,137.6137,137.6603,13458.0
2021-02-01 12:45:00,147.74,147.86,147.73,147.75,14563.0,137.6231,137.7348,137.6137,137.6324,14563.0
2021-02-01 12:50:00,147.75,147.91,147.74,147.85,4958.0,137.6324,137.7814,137.6231,137.7255,4958.0
2021-02-01 12:55:00,147.87,147.99,147.86,147.98,3350.0,137.7442,137.8559,137.7348,137.8466,3350.0
2021-02-01 13:00:00,147.99,148.01,147.81,147.94,5293.0,137.8559,137.8746,137.6883,137.8094,5293.0
2021-02-01 13:05:00,147.97,148.0,147.8,147.83,3698.0,137.8373,137.8653,137.679,137.7069,3698.0
2021-02-01 13:10:00,147.81,147.86,147.73,147.77,5088.0,137.6883,137.7348,137.6137,137.651,5088.0
2021-02-01 13:15:00,147.78,147.85,147.74,147.78,6685.0,137.6603,137.7255,137.6231,137.6603,6685.0
2021-02-01 13:20:00,147.75,147.81,147.73,147.76,8214.0,137.6324,137.6883,137.6137,137.6417,8214.0
2021-02-01 13:25:00,147.77,147.83,147.76,147.81,2616.0,137.651,137.7069,137.6417,137.6883,2616.0
2021-02-01 13:30:00,147.81,147.82,147.73,147.75,34600.0,137.6883,137.6976,137.6137,137.6324,34600.0
2021-02-01 13:35:00,147.74,147.79,147.27,147.29,27318.0,137.6231,137.6696,137.1852,137.2039,27318.0
2021-02-01 13:40:00,147.33,147.48,147.28,147.31,3378.0,137.2411,137.3809,137.1946,137.2225,3378.0
2021-02-01 13:45:00,147.32,147.32,147.09,147.13,2640.0,137.2318,137.2318,137.0176,137.0548,2640.0
2021-02-01 13:50:00,147.09,147.14,146.97,147.12,3564.0,137.0176,137.0641,136.9058,137.0455,3564.0
2021-02-01 13:55:00,147.15,147.18,147.02,147.15,3854.0,137.0735,137.1014,136.9524,137.0735,3854.0
2021-02-01 14:00:00,147.11,147.12,146.94,147.01,2146.0,137.0362,137.0455,136.8778,136.943,2146.0
2021-02-01 14:05:00,146.97,146.97,146.83,146.92,4095.0,136.9058,136.9058,136.7754,136.8592,4095.0
2021-02-01 14:10:00,146.93,147.09,146.87,147.09,4548.0,136.8685,137.0176,136.8126,137.0176,4548.0
2021-02-01 14:15:00,147.11,147.31,147.11,147.25,5058.0,137.0362,137.2225,137.0362,137.1666,5058.0
2021-02-01 14:20:00,147.3,147.36,147.18,147.36,5800.0,137.2132,137.2691,137.1014,137.2691,5800.0
2021-02-01 14:25:00,147.32,147.48,147.32,147.39,6177.0,137.2318,137.3809,137.2318,137.297,6177.0
2021-02-01 14:30:00,147.45,147.8,147.45,147.77,10444.0,137.3529,137.679,137.3529,137.651,10444.0
2021-02-01 14:35:00,147.78,148.28,147.78,148.17,22632.0,137.6603,138.1261,137.6603,138.0236,22632.0
2021-02-01 14:40:00,148.21,148.21,148.02,148.02,12847.0,138.0609,138.0609,137.8839,137.8839,12847.0
2021-02-01 14:45:00,148.05,148.08,147.95,147.95,9646.0,137.9118,137.9398,137.8187,137.8187,9646.0
2021-02-01 14:50:00,147.97,148.04,147.87,148.04,12246.0,137.8373,137.9025,137.7442,137.9025,12246.0
2021-02-01 14:55:00,148.07,148.07,147.91,147.93,13158.0,137.9305,137.9305,137.7814,137.8,13158.0
2021-02-01 15:00:00,147.93,148.19,147.9,148.19,29071.0,137.8,138.0422,137.7721,138.0422,29071.0
2021-02-01 15:05:00,148.13,148.35,148.03,148.28,6318.0,137.9864,138.1913,137.8932,138.1261,6318.0
2021-02-01 15:10:00,148.32,148.35,148.04,148.22,9567.0,138.1633,138.1913,137.9025,138.0702,9567.0
2021-02-01 15:15:00,148.37,148.37,148.11,148.12,5405.0,138.2099,138.2099,137.9677,137.977,5405.0
2021-02-01 15:20:00,148.12,148.16,147.86,147.94,6527.0,137.977,138.0143,137.7348,137.8094,6527.0
2021-02-01 15:25:00,147.95,148.15,147.9,148.06,7159.0,137.8187,138.005,137.7721,137.9211,7159.0
2021-02-01 15:30:00,148.07,148.16,147.88,147.88,16788.0,137.9305,138.0143,137.7535,137.7535,16788.0
2021-02-01 15:35:00,147.88,148.08,147.82,147.91,8601.0,137.7535,137.9398,137.6976,137.7814,8601.0
2021-02-01 15:40:00,147.88,148.06,147.77,147.99,12125.0,137.7535,137.9211,137.651,137.8559,12125.0
2021-02-01 15:45:00,147.99,148.19,147.96,148.17,19680.0,137.8559,138.0422,137.828,138.0236,19680.0
2021-02-01 15:50:00,148.14,148.21,147.98,148.19,18665.0,137.9957,138.0609,137.8466,138.0422,18665.0
2021-02-01 15:55:00,148.17,148.22,147.96,148.03,64966.0,138.0236,138.0702,137.828,137.8932,64966.0
2021-02-02 09:30:00,149.67,149.67,148.27,149.16,25474.0,139.4209,139.4209,138.1168,138.9458,25474.0
2021-02-02 09:35:00,149.11,149.77,149.06,149.77,5518.0,138.8992,139.514,138.8527,139.514,5518.0
2021-02-02 09:40:00,149.92,149.92,149.05,149.35,7710.0,139.6538,139.6538,138.8434,139.1228,7710.0
2021-02-02 09:45:00,149.35,149.72,149.01,149.41,12540.0,139.1228,139.4675,138.8061,139.1787,12540.0
2021-02-02 09:50:00,149.42,149.59,149.18,149.52,10617.0,139.188,139.3464,138.9645,139.2812,10617.0
2021-02-02 09:55:00,149.47,149.91,149.39,149.76,9043.0,139.2346,139.6445,139.1601,139.5047,9043.0
2021-02-02 10:00:00,149.79,150.61,149.66,150.47,13337.0,139.5327,140.2965,139.4116,140.1661,13337.0
2021-02-02 10:05:00,150.39,150.5,150.16,150.5,13935.0,140.0916,140.1941,139.8773,140.1941,13935.0
2021-02-02 10:10:00,150.54,150.91,150.32,150.86,10679.0,140.2313,140.576,140.0264,140.5294,10679.0
2021-02-02 10:15:00,150.96,151.23,150.76,150.76,16709.0,140.6226,140.8741,140.4363,140.4363,16709.0
2021-02-02 10:20:00,150.76,151.06,150.68,150.9,18879.0,140.4363,140.7157,140.3617,140.5667,18879.0
2021-02-02 10:25:00,150.93,151.14,150.56,150.57,28769.0,140.5946,140.7902,140.25,140.2593,28769.0
2021-02-02 10:30:00,150.57,151.03,150.5,150.95,11956.0,140.2593,140.6878,140.1941,140.6132,11956.0
2021-02-02 10:35:00,150.94,151.03,150.67,150.73,18804.0,140.6039,140.6878,140.3524,140.4083,18804.0
2021-02-02 10:40:00,150.76,151.0,150.72,150.87,15887.0,140.4363,140.6598,140.399,140.5387,15887.0
2021-02-02 10:45:00,150.87,151.14,150.84,151.03,8591.0,140.5387,140.7902,140.5108,140.6878,8591.0
2021-02-02 10:50:00,151.03,151.16,150.82,150.95,2911.0,140.6878,140.8089,140.4921,140.6132,2911.0
2021-02-02 10:55:00,150.9,151.16,150.89,151.02,8621.0,140.5667,140.8089,140.5574,140.6785,8621.0
2021-02-02 11:00:00,151.1,151.46,151.1,151.37,8756.0,140.753,141.0883,140.753,141.0045,8756.0
2021-02-02 11:05:00,151.47,151.58,151.29,151.49,7577.0,141.0976,141.2001,140.93,141.1163,7577.0
2021-02-02 11:10:00,151.51,151.82,151.51,151.76,6821.0,141.1349,141.4237,141.1349,141.3678,6821.0
2021-02-02 11:15:00,151.8,151.84,151.53,151.79,7946.0,141.405,141.4423,141.1535,141.3957,7946.0
2021-02-02 11:20:00,151.74,151.74,151.45,151.53,4520.0,141.3491,141.3491,141.079,141.1535,4520.0
2021-02-02 11:25:00,151.54,151.64,151.42,151.57,8372.0,141.1628,141.256,141.0511,141.1908,8372.0
2021-02-02 11:30:00,151.62,151.65,151.51,151.65,4969.0,141.2374,141.2653,141.1349,141.2653,4969.0
2021-02-02 11:35:00,151.71,151.86,151.64,151.71,5263.0,141.3212,141.4609,141.256,141.3212,5263.0
2021-02-02 11:40:00,151.63,151.77,151.58,151.64,3739.0,141.2467,141.3771,141.2001,141.256,3739.0
2021-02-02 11:45:00,151.63,151.72,151.59,151.69,6871.0,141.2467,141.3305,141.2094,141.3026,6871.0
2021-02-02 11:50:00,151.69,151.82,151.65,151.73,13260.0,141.3026,141.4237,141.2653,141.3398,13260.0
2021-02-02 11:55:00,151.74,151.81,151.68,151.74,6040.0,141.3491,141.4144,141.2933,141.3491,6040.0
2021-02-02 12:00:00,151.78,151.96,151.7,151.96,8888.0,141.3864,141.5541,141.3119,141.5541,8888.0
2021-02-02 12:05:00,151.94,151.94,151.62,151.84,9355.0,141.5355,141.5355,141.2374,141.4423,9355.0
2021-02-02 12:10:00,151.81,151.88,151.66,151.86,13226.0,141.4144,141.4796,141.2746,141.4609,13226.0
2021-02-02 12:15:00,151.85,151.91,151.64,151.69,15042.0,141.4516,141.5075,141.256,141.3026,15042.0
2021-02-02 12:20:00,151.65,151.8,151.37,151.59,19589.0,141.2653,141.405,141.0045,141.2094,19589.0
2021-02-02 12:25:00,151.52,151.52,151.2,151.36,10014.0,141.1442,141.1442,140.8461,140.9952,10014.0
2021-02-02 12:30:00,151.35,151.44,151.3,151.33,8228.0,140.9859,141.0697,140.9393,140.9672,8228.0
2021-02-02 12:35:00,151.35,151.56,151.34,151.56,6025.0,140.9859,141.1815,140.9765,141.1815,6025.0
2021-02-02 12:40:00,151.56,151.63,151.43,151.52,6402.0,141.1815,141.2467,141.0604,141.1442,6402.0
2021-02-02 12:45:00,151.54,151.62,151.5,151.59,9364.0,141.1628,141.2374,141.1256,141.2094,9364.0
2021-02-02 12:50:00,151.59,151.7,151.53,151.53,5061.0,141.2094,141.3119,141.1535,141.1535,5061.0
2021-02-02 12:55:00,151.54,151.79,151.51,151.72,4236.0,141.1628,141.3957,141.1349,141.3305,4236.0
2021-02-02 13:00:00,151.76,151.77,151.56,151.67,4876.0,141.3678,141.3771,141.1815,141.2839,4876.0
2021-02-02 13:05:00,151.65,151.73,151.61,151.73,6894.0,141.2653,141.3398,141.228,141.3398,6894.0
2021-02-02 13:10:00,151.72,151.76,151.33,151.39,23342.0,141.3305,141.3678,140.9672,141.0231,23342.0
2021-02-02 13:15:00,151.3,151.4,151.26,151.32,7829.0,140.9393,141.0324,140.902,140.9579,7829.0
2021-02-02 13:20:00,151.37,151.38,151.25,151.35,4099.0,141.0045,141.0138,140.8927,140.9859,4099.0
2021-02-02 13:25:00,151.32,151.54,151.31,151.52,14684.0,140.9579,141.1628,140.9486,141.1442,14684.0
2021-02-02 13:30:00,151.53,151.53,151.33,151.48,21658.0,141.1535,141.1535,140.9672,141.107,21658.0
2021-02-02 13:35:00,151.49,151.51,151.09,151.37,13663.0,141.1163,141.1349,140.7437,141.0045,13663.0
2021-02-02 13:40:00,151.4,151.5,151.39,151.45,5358.0,141.0324,141.1256,141.0231,141.079,5358.0
2021-02-02 13:45:00,151.47,151.57,151.29,151.36,4220.0,141.0976,141.1908,140.93,140.9952,4220.0
2021-02-02 13:50:00,151.45,151.52,151.4,151.4,5759.0,141.079,141.1442,141.0324,141.0324,5759.0
2021-02-02 13:55:00,151.44,151.54,151.41,151.46,6681.0,141.0697,141.1628,141.0417,141.0883,6681.0
2021-02-02 14:00:00,151.43,151.56,151.36,151.49,8895.0,141.0604,141.1815,140.9952,141.1163,8895.0
2021-02-02 14:05:00,151.5,151.56,151.45,151.46,8076.0,141.1256,141.1815,141.079,141.0883,8076.0
2021-02-02 14:10:00,151.51,151.68,151.48,151.68,3745.0,141.1349,141.2933,141.107,141.2933,3745.0
2021-02-02 14:15:00,151.65,151.65,151.33,151.33,2862.0,141.2653,141.2653,140.9672,140.9672,2862.0
2021-02-02 14:20:00,151.34,151.35,151.18,151.28,3552.0,140.9765,140.9859,140.8275,140.9206,3552.0
2021-02-02 14:25:00,151.31,151.34,151.18,151.22,6162.0,140.9486,140.9765,140.8275,140.8648,6162.0
2021-02-02 14:30:00,151.26,151.46,151.24,151.42,7146.0,140.902,141.0883,140.8834,141.0511,7146.0
2021-02-02 14:35:00,151.44,151.44,151.32,151.34,6959.0,141.0697,141.0697,140.9579,140.9765,6959.0
2021-02-02 14:40:00,151.35,151.36,151.03,151.15,9572.0,140.9859,140.9952,140.6878,140.7995,9572.0
2021-02-02 14:45:00,151.14,151.26,151.09,151.21,7862.0,140.7902,140.902,140.7437,140.8554,7862.0
2021-02-02 14:50:00,151.19,151.29,151.13,151.25,5108.0,140.8368,140.93,140.7809,140.8927,5108.0
2021-02-02 14:55:00,151.29,151.52,151.24,151.41,6569.0,140.93,141.1442,140.8834,141.0417,6569.0
2021-02-02 15:00:00,151.41,151.47,151.29,151.4,5212.0,141.0417,141.0976,140.93,141.0324,5212.0
2021-02-02 15:05:00,151.39,151.45,151.25,151.35,7017.0,141.0231,141.079,140.8927,140.9859,7017.0
2021-02-02 15:10:00,151.33,151.34,151.1,151.15,14496.0,140.9672,140.9765,140.753,140.7995,14496.0
2021-02-02 15:15:00,151.13,151.3,151.08,151.15,20980.0,140.7809,140.9393,140.7343,140.7995,20980.0
2021-02-02 15:20:00,151.17,151.27,151.16,151.26,18028.0,140.8182,140.9113,140.8089,140.902,18028.0
2021-02-02 15:25:00,151.27,151.28,151.18,151.22,20647.0,140.9113,140.9206,140.8275,140.8648,20647.0
2021-02-02 15:30:00,151.23,151.31,151.16,151.16,11212.0,140.8741,140.9486,140.8089,140.8089,11212.0
2021-02-02 15:35:00,151.16,151.17,150.96,151.1,17128.0,140.8089,140.8182,140.6226,140.753,17128.0
2021-02-02 15:40:00,151.09,151.1,150.92,150.95,14503.0,140.7437,140.753,140.5853,140.6132,14503.0
2021-02-02 15:45:00,150.97,151.07,150.84,150.92,20982.0,140.6319,140.725,140.5108,140.5853,20982.0
2021-02-02 15:50:00,150.92,151.17,150.89,150.96,23999.0,140.5853,140.8182,140.5574,140.6226,23999.0
2021-02-02 15:55:00,150.96,151.23,150.62,150.83,77747.0,140.6226,140.8741,140.3058,140.5015,77747.0
2021-02-03 09:30:00,152.0,155.95,151.05,155.43,71529.0,141.5913,145.2709,140.7064,144.7865,71529.0
2021-02-03 09:35:00,154.97,154.97,152.63,153.86,28226.0,144.358,144.358,142.1782,143.324,28226.0
2021-02-03 09:40:00,153.8,154.39,152.63,152.84,27109.0,143.2681,143.8177,142.1782,142.3738,27109.0
2021-02-03 09:45:00,152.61,153.39,152.6,152.94,23989.0,142.1596,142.8862,142.1503,142.467,23989.0
2021-02-03 09:50:00,153.05,153.34,152.6,152.66,23372.0,142.5694,142.8396,142.1503,142.2061,23372.0
2021-02-03 09:55:00,152.66,153.3,152.58,153.22,11032.0,142.2061,142.8023,142.1316,142.7278,11032.0
2021-02-03 10:00:00,153.19,153.45,153.0,153.15,22187.0,142.6999,142.942,142.5229,142.6626,22187.0
2021-02-03 10:05:00,153.4,154.1,153.31,154.05,21550.0,142.8955,143.5475,142.8116,143.501,21550.0
2021-02-03 10:10:00,154.15,154.48,153.8,154.1,23632.0,143.5941,143.9015,143.2681,143.5475,23632.0
2021-02-03 10:15:00,154.24,154.35,153.8,154.0,16640.0,143.678,143.7804,143.2681,143.4544,16640.0
2021-02-03 10:20:00,153.97,154.37,153.76,153.82,25042.0,143.4264,143.799,143.2308,143.2867,25042.0
2021-02-03 10:25:00,153.75,153.83,153.26,153.26,16997.0,143.2215,143.296,142.7651,142.7651,16997.0
2021-02-03 10:30:00,153.24,153.64,153.17,153.37,32962.0,142.7464,143.119,142.6812,142.8675,32962.0
2021-02-03 10:35:00,153.36,153.39,153.07,153.24,12622.0,142.8582,142.8862,142.5881,142.7464,12622.0
2021-02-03 10:40:00,153.18,153.23,152.96,153.17,18881.0,142.6905,142.7371,142.4856,142.6812,18881.0
2021-02-03 10:45:00,153.28,153.44,153.09,153.44,13200.0,142.7837,142.9327,142.6067,142.9327,13200.0
2021-02-03 10:50:00,153.51,153.51,153.02,153.23,8830.0,142.9979,142.9979,142.5415,142.7371,8830.0
2021-02-03 10:55:00,153.19,153.35,153.03,153.28,15115.0,142.6999,142.8489,142.5508,142.7837,15115.0
2021-02-03 11:00:00,153.29,153.34,153.04,153.28,13763.0,142.793,142.8396,142.5601,142.7837,13763.0
2021-02-03 11:05:00,153.2,153.41,153.11,153.4,16804.0,142.7092,142.9048,142.6253,142.8955,16804.0
2021-02-03 11:10:00,153.4,153.69,153.37,153.69,8439.0,142.8955,143.1656,142.8675,143.1656,8439.0
2021-02-03 11:15:00,153.64,153.68,153.37,153.49,17292.0,143.119,143.1563,142.8675,142.9793,17292.0
2021-02-03 11:20:00,153.52,153.96,153.51,153.96,9610.0,143.0073,143.4171,142.9979,143.4171,9610.0
2021-02-03 11:25:00,153.92,153.98,153.78,153.92,8514.0,143.3799,143.4358,143.2495,143.3799,8514.0
2021-02-03 11:30:00,153.94,153.99,153.75,153.84,5538.0,143.3985,143.4451,143.2215,143.3053,5538.0
2021-02-03 11:35:00,153.83,153.86,153.46,153.53,15345.0,143.296,143.324,142.9514,143.0166,15345.0
2021-02-03 11:40:00,153.53,153.91,153.45,153.78,8399.0,143.0166,143.3705,142.942,143.2495,8399.0
2021-02-03 11:45:00,153.74,153.74,153.52,153.66,6409.0,143.2122,143.2122,143.0073,143.1377,6409.0
2021-02-03 11:50:00,153.68,154.0,153.63,153.9,12544.0,143.1563,143.4544,143.1097,143.3612,12544.0
2021-02-03 11:55:00,153.83,153.96,153.74,153.92,10092.0,143.296,143.4171,143.2122,143.3799,10092.0
2021-02-03 12:00:00,153.85,153.89,153.62,153.65,6253.0,143.3147,143.3519,143.1004,143.1284,6253.0
2021-02-03 12:05:00,153.65,153.73,153.59,153.67,4825.0,143.1284,143.2029,143.0725,143.147,4825.0
2021-02-03 12:10:00,153.71,153.82,153.63,153.69,12529.0,143.1842,143.2867,143.1097,143.1656,12529.0
2021-02-03 12:15:00,153.69,153.94,153.69,153.89,9600.0,143.1656,143.3985,143.1656,143.3519,9600.0
2021-02-03 12:20:00,153.91,153.98,153.76,153.76,9985.0,143.3705,143.4358,143.2308,143.2308,9985.0
2021-02-03 12:25:00,153.72,153.74,153.64,153.65,7560.0,143.1936,143.2122,143.119,143.1284,7560.0
2021-02-03 12:30:00,153.68,153.74,153.64,153.68,11479.0,143.1563,143.2122,143.119,143.1563,11479.0
2021-02-03 12:35:00,153.65,153.88,153.65,153.83,8479.0,143.1284,143.3426,143.1284,143.296,8479.0
2021-02-03 12:40:00,153.81,153.86,153.66,153.8,15511.0,143.2774,143.324,143.1377,143.2681,15511.0
2021-02-03 12:45:00,153.83,153.86,153.62,153.75,20680.0,143.296,143.324,143.1004,143.2215,20680.0
2021-02-03 12:50:00,153.72,153.85,153.65,153.76,12677.0,143.1936,143.3147,143.1284,143.2308,12677.0
2021-02-03 12:55:00,153.73,153.78,153.34,153.38,33959.0,143.2029,143.2495,142.8396,142.8768,33959.0
2021-02-03 13:00:00,153.41,153.41,153.08,153.26,10391.0,142.9048,142.9048,142.5974,142.7651,10391.0
2021-02-03 13:05:00,153.25,153.41,153.2,153.39,11386.0,142.7557,142.9048,142.7092,142.8862,11386.0
2021-02-03 13:10:00,153.4,153.45,153.3,153.34,6566.0,142.8955,142.942,142.8023,142.8396,6566.0
2021-02-03 13:15:00,153.38,153.43,153.33,153.4,7149.0,142.8768,142.9234,142.8303,142.8955,7149.0
2021-02-03 13:20:00,153.4,153.41,153.32,153.36,6204.0,142.8955,142.9048,142.821,142.8582,6204.0
2021-02-03 13:25:00,153.33,153.4,153.25,153.25,6950.0,142.8303,142.8955,142.7557,142.7557,6950.0
2021-02-03 13:30:00,153.27,153.44,153.26,153.43,6521.0,142.7744,142.9327,142.7651,142.9234,6521.0
2021-02-03 13:35:00,153.4,153.6,153.37,153.49,9846.0,142.8955,143.0818,142.8675,142.9793,9846.0
2021-02-03 13:40:00,153.46,153.47,153.31,153.36,4639.0,142.9514,142.9607,142.8116,142.8582,4639.0
2021-02-03 13:45:00,153.36,153.36,153.22,153.27,16678.0,142.8582,142.8582,142.7278,142.7744,16678.0
2021-02-03 13:50:00,153.29,153.4,153.22,153.4,42701.0,142.793,142.8955,142.7278,142.8955,42701.0
2021-02-03 13:55:00,153.4,153.4,153.21,153.38,8660.0,142.8955,142.8955,142.7185,142.8768,8660.0
2021-02-03 14:00:00,153.35,153.47,153.32,153.46,4553.0,142.8489,142.9607,142.821,142.9514,4553.0
2021-02-03 14:05:00,153.48,153.63,153.47,153.58,8089.0,142.97,143.1097,142.9607,143.0631,8089.0
2021-02-03 14:10:00,153.57,153.69,153.53,153.59,7958.0,143.0538,143.1656,143.0166,143.0725,7958.0
2021-02-03 14:15:00,153.61,153.68,153.48,153.54,7192.0,143.0911,143.1563,142.97,143.0259,7192.0
2021-02-03 14:20:00,153.53,153.57,153.38,153.4,11529.0,143.0166,143.0538,142.8768,142.8955,11529.0
2021-02-03 14:25:00,153.45,153.54,153.32,153.35,7667.0,142.942,143.0259,142.821,142.8489,7667.0
2021-02-03 14:30:00,153.36,153.7,153.33,153.57,16665.0,142.8582,143.1749,142.8303,143.0538,16665.0
2021-02-03 14:35:00,153.54,153.89,153.41,153.84,46404.0,143.0259,143.3519,142.9048,143.3053,46404.0
2021-02-03 14:40:00,153.81,153.99,153.8,153.92,14591.0,143.2774,143.4451,143.2681,143.3799,14591.0
2021-02-03 14:45:00,153.96,154.0,153.93,153.94,36170.0,143.4171,143.4544,143.3892,143.3985,36170.0
2021-02-03 14:50:00,153.92,153.92,153.65,153.92,13143.0,143.3799,143.3799,143.1284,143.3799,13143.0
2021-02-03 14:55:00,153.91,154.09,153.87,154.01,12421.0,143.3705,143.5382,143.3333,143.4637,12421.0
2021-02-03 15:00:00,153.99,154.12,153.89,153.89,18088.0,143.4451,143.5662,143.3519,143.3519,18088.0
2021-02-03 15:05:00,153.9,153.98,153.85,153.94,11898.0,143.3612,143.4358,143.3147,143.3985,11898.0
2021-02-03 15:10:00,153.93,154.07,153.87,153.98,16089.0,143.3892,143.5196,143.3333,143.4358,16089.0
2021-02-03 15:15:00,153.98,154.41,153.97,154.27,24567.0,143.4358,143.8363,143.4264,143.7059,24567.0
2021-02-03 15:20:00,154.26,154.51,154.16,154.38,20134.0,143.6966,143.9295,143.6034,143.8084,20134.0
2021-02-03 15:25:00,154.32,154.43,154.25,154.29,19254.0,143.7525,143.8549,143.6873,143.7245,19254.0
2021-02-03 15:30:00,154.28,154.43,154.25,154.4,20896.0,143.7152,143.8549,143.6873,143.827,20896.0
2021-02-03 15:35:00,154.38,154.41,154.14,154.19,20786.0,143.8084,143.8363,143.5848,143.6314,20786.0
2021-02-03 15:40:00,154.17,154.31,154.16,154.24,44062.0,143.6127,143.7432,143.6034,143.678,44062.0
2021-02-03 15:45:00,154.25,154.76,154.25,154.66,54530.0,143.6873,144.1623,143.6873,144.0692,54530.0
2021-02-03 15:50:00,154.65,155.6,154.26,155.28,149960.0,144.0599,144.9448,143.6966,144.6467,149960.0
2021-02-03 15:55:00,155.23,155.68,155.11,155.32,282243.0,144.6002,145.0193,144.4884,144.684,282243.0
2021-02-04 09:30:00,157.17,158.36,156.56,158.13,51272.0,146.4073,147.5158,145.8391,147.3016,51272.0
2021-02-04 09:35:00,158.2,158.77,157.68,157.87,51893.0,147.3668,147.8977,146.8824,147.0594,51893.0
2021-02-04 09:40:00,157.9,158.41,157.83,157.96,12364.0,147.0873,147.5624,147.0221,147.1432,12364.0
2021-02-04 09:45:00,157.87,158.48,157.79,158.32,15124.0,147.0594,147.6276,146.9849,147.4786,15124.0
2021-02-04 09:50:00,158.29,158.72,158.2,158.64,30991.0,147.4506,147.8512,147.3668,147.7766,30991.0
2021-02-04 09:55:00,158.65,159.17,158.64,159.15,32155.0,147.786,148.2704,147.7766,148.2517,32155.0
2021-02-04 10:00:00,159.14,159.82,159.02,159.81,34733.0,148.2424,148.8758,148.1306,148.8665,34733.0
2021-02-04 10:05:00,159.83,160.37,159.82,160.36,65893.0,148.8852,149.3882,148.8758,149.3789,65893.0
2021-02-04 10:10:00,160.25,160.39,159.9,159.97,26802.0,149.2764,149.4068,148.9504,149.0156,26802.0
2021-02-04 10:15:00,159.97,160.8,159.95,160.72,33548.0,149.0156,149.7887,148.9969,149.7142,33548.0
2021-02-04 10:20:00,160.73,161.05,160.53,160.96,43910.0,149.7235,150.0216,149.5372,149.9378,43910.0
2021-02-04 10:25:00,160.86,161.16,160.51,160.51,22382.0,149.8446,150.1241,149.5186,149.5186,22382.0
2021-02-04 10:30:00,160.61,161.02,160.54,160.54,24910.0,149.6117,149.9937,149.5465,149.5465,24910.0
2021-02-04 10:35:00,160.48,161.2,160.43,161.11,21584.0,149.4906,150.1613,149.4441,150.0775,21584.0
2021-02-04 10:40:00,161.06,161.31,160.91,161.23,21089.0,150.0309,150.2638,149.8912,150.1893,21089.0
2021-02-04 10:45:00,161.19,161.29,160.79,161.13,40806.0,150.152,150.2452,149.7794,150.0961,40806.0
2021-02-04 10:50:00,161.04,161.62,161.03,161.46,12115.0,150.0123,150.5526,150.003,150.4035,12115.0
2021-02-04 10:55:00,161.41,161.42,160.95,161.0,16899.0,150.357,150.3663,149.9285,149.975,16899.0
2021-02-04 11:00:00,160.95,161.15,160.89,161.11,12210.0,149.9285,150.1148,149.8726,150.0775,12210.0
2021-02-04 11:05:00,161.13,161.39,161.1,161.15,18806.0,150.0961,150.3383,150.0682,150.1148,18806.0
2021-02-04 11:10:00,161.14,161.21,161.0,161.17,18602.0,150.1055,150.1707,149.975,150.1334,18602.0
2021-02-04 11:15:00,161.17,161.43,161.16,161.39,29117.0,150.1334,150.3756,150.1241,150.3383,29117.0
2021-02-04 11:20:00,161.41,161.72,161.37,161.37,21902.0,150.357,150.6457,150.3197,150.3197,21902.0
2021-02-04 11:25:00,161.37,161.37,160.85,160.88,21305.0,150.3197,150.3197,149.8353,149.8633,21305.0
2021-02-04 11:30:00,160.95,161.05,160.8,160.87,13228.0,149.9285,150.0216,149.7887,149.8539,13228.0
2021-02-04 11:35:00,160.87,161.1,160.75,161.09,117195.0,149.8539,150.0682,149.7422,150.0589,117195.0
2021-02-04 11:40:00,161.09,161.13,160.84,160.84,16170.0,150.0589,150.0961,149.826,149.826,16170.0
2021-02-04 11:45:00,160.88,161.05,160.79,160.82,10641.0,149.8633,150.0216,149.7794,149.8074,10641.0
2021-02-04 11:50:00,160.82,160.88,160.56,160.75,28377.0,149.8074,149.8633,149.5652,149.7422,28377.0
2021-02-04 11:55:00,160.74,160.76,160.42,160.59,11818.0,149.7328,149.7515,149.4348,149.5931,11818.0
2021-02-04 12:00:00,160.59,161.07,160.4,161.06,21322.0,149.5931,150.0402,149.4161,150.0309,21322.0
2021-02-04 12:05:00,161.06,161.65,160.97,161.53,24810.0,150.0309,150.5805,149.9471,150.4687,24810.0
2021-02-04 12:10:00,161.62,161.62,161.41,161.47,16152.0,150.5526,150.5526,150.357,150.4129,16152.0
2021-02-04 12:15:00,161.47,162.01,161.43,161.96,43388.0,150.4129,150.9159,150.3756,150.8693,43388.0
2021-02-04 12:20:00,161.96,161.98,161.64,161.71,15187.0,150.8693,150.8879,150.5712,150.6364,15187.0
2021-02-04 12:25:00,161.76,161.77,161.59,161.69,13973.0,150.683,150.6923,150.5246,150.6178,13973.0
2021-02-04 12:30:00,161.66,161.71,161.19,161.3,31551.0,150.5898,150.6364,150.152,150.2545,31551.0
2021-02-04 12:35:00,161.32,161.52,161.25,161.28,43351.0,150.2731,150.4594,150.2079,150.2359,43351.0
2021-02-04 12:40:00,161.25,161.4,160.99,161.0,27806.0,150.2079,150.3476,149.9657,149.975,27806.0
2021-02-04 12:45:00,160.92,161.21,160.81,161.05,31936.0,149.9005,150.1707,149.7981,150.0216,31936.0
2021-02-04 12:50:00,161.05,161.19,160.6,160.6,18771.0,150.0216,150.152,149.6024,149.6024,18771.0
2021-02-04 12:55:00,160.67,161.02,160.66,160.93,17941.0,149.6676,149.9937,149.6583,149.9098,17941.0
2021-02-04 13:00:00,160.96,161.2,160.92,161.07,32981.0,149.9378,150.1613,149.9005,150.0402,32981.0
2021-02-04 13:05:00,161.06,161.1,160.92,161.01,9802.0,150.0309,150.0682,149.9005,149.9844,9802.0
2021-02-04 13:10:00,161.03,161.18,160.8,161.18,20056.0,150.003,150.1427,149.7887,150.1427,20056.0
2021-02-04 13:15:00,161.21,161.61,161.05,161.61,43029.0,150.1707,150.5433,150.0216,150.5433,43029.0
2021-02-04 13:20:00,161.67,161.84,161.54,161.84,13720.0,150.5992,150.7575,150.4781,150.7575,13720.0
2021-02-04 13:25:00,161.83,161.87,161.66,161.68,15842.0,150.7482,150.7855,150.5898,150.6085,15842.0
2021-02-04 13:30:00,161.7,161.73,161.35,161.4,18524.0,150.6271,150.6551,150.3011,150.3476,18524.0
2021-02-04 13:35:00,161.45,161.57,161.4,161.52,19807.0,150.3942,150.506,150.3476,150.4594,19807.0
2021-02-04 13:40:00,161.5,161.61,161.4,161.57,25634.0,150.4408,150.5433,150.3476,150.506,25634.0
2021-02-04 13:45:00,161.57,161.58,161.37,161.51,12878.0,150.506,150.5153,150.3197,150.4501,12878.0
2021-02-04 13:50:00,161.53,161.64,161.41,161.54,16799.0,150.4687,150.5712,150.357,150.4781,16799.0
2021-02-04 13:55:00,161.58,161.72,161.52,161.59,18017.0,150.5153,150.6457,150.4594,150.5246,18017.0
2021-02-04 14:00:00,161.64,161.96,161.64,161.94,17059.0,150.5712,150.8693,150.5712,150.8507,17059.0
2021-02-04 14:05:00,161.94,162.06,161.91,162.0,23247.0,150.8507,150.9625,150.8227,150.9066,23247.0
2021-02-04 14:10:00,162.0,162.03,161.86,161.97,17388.0,150.9066,150.9345,150.7761,150.8786,17388.0
2021-02-04 14:15:00,161.97,161.99,161.86,161.95,7119.0,150.8786,150.8972,150.7761,150.86,7119.0
2021-02-04 14:20:00,161.96,162.01,161.86,161.99,11789.0,150.8693,150.9159,150.7761,150.8972,11789.0
2021-02-04 14:25:00,162.01,162.06,161.93,161.97,12649.0,150.9159,150.9625,150.8414,150.8786,12649.0
2021-02-04 14:30:00,161.95,162.05,161.85,161.87,11028.0,150.86,150.9531,150.7668,150.7855,11028.0
2021-02-04 14:35:00,161.87,162.1,161.87,162.1,16974.0,150.7855,150.9997,150.7855,150.9997,16974.0
2021-02-04 14:40:00,162.06,162.19,161.93,162.15,12976.0,150.9625,151.0836,150.8414,151.0463,12976.0
2021-02-04 14:45:00,162.18,162.39,162.09,162.39,11354.0,151.0742,151.2699,150.9904,151.2699,11354.0
2021-02-04 14:50:00,162.39,162.47,162.27,162.37,21176.0,151.2699,151.3444,151.1581,151.2512,21176.0
2021-02-04 14:55:00,162.37,162.5,162.27,162.45,12599.0,151.2512,151.3723,151.1581,151.3257,12599.0
2021-02-04 15:00:00,162.44,162.5,162.38,162.46,14630.0,151.3164,151.3723,151.2605,151.3351,14630.0
2021-02-04 15:05:00,162.45,162.52,162.09,162.19,14594.0,151.3257,151.391,150.9904,151.0836,14594.0
2021-02-04 15:10:00,162.18,162.27,161.98,162.14,26390.0,151.0742,151.1581,150.8879,151.037,26390.0
2021-02-04 15:15:00,162.14,162.15,161.78,162.0,17800.0,151.037,151.0463,150.7016,150.9066,17800.0
2021-02-04 15:20:00,161.97,162.01,161.79,161.84,16547.0,150.8786,150.9159,150.7109,150.7575,16547.0
2021-02-04 15:25:00,161.85,161.87,161.47,161.57,18592.0,150.7668,150.7855,150.4129,150.506,18592.0
2021-02-04 15:30:00,161.58,161.71,161.43,161.51,25323.0,150.5153,150.6364,150.3756,150.4501,25323.0
2021-02-04 15:35:00,161.51,161.61,161.4,161.44,36593.0,150.4501,150.5433,150.3476,150.3849,36593.0
2021-02-04 15:40:00,161.43,162.28,161.43,162.24,76469.0,150.3756,151.1674,150.3756,151.1301,76469.0
2021-02-04 15:45:00,162.24,162.34,161.88,161.93,47342.0,151.1301,151.2233,150.7948,150.8414,47342.0
2021-02-04 15:50:00,161.7,162.44,161.68,162.17,98492.0,150.6271,151.3164,150.6085,151.0649,98492.0
2021-02-04 15:55:00,162.13,162.9,162.09,162.72,144961.0,151.0277,151.7449,150.9904,151.5773,144961.0
2021-02-05 09:30:00,163.53,164.49,162.94,163.77,67839.0,152.3318,153.2261,151.7822,152.5554,67839.0
2021-02-05 09:35:00,163.67,164.11,163.25,164.0,40544.0,152.4622,152.8721,152.071,152.7696,40544.0
2021-02-05 09:40:00,164.13,164.58,163.91,164.14,18977.0,152.8907,153.3099,152.6858,152.9,18977.0
2021-02-05 09:45:00,164.25,164.84,164.23,164.82,16283.0,153.0025,153.5521,152.9839,153.5335,16283.0
2021-02-05 09:50:00,164.78,165.14,164.13,164.3,54568.0,153.4962,153.8315,152.8907,153.0491,54568.0
2021-02-05 09:55:00,164.43,164.5,164.1,164.46,18503.0,153.1702,153.2354,152.8628,153.1981,18503.0
2021-02-05 10:00:00,164.5,164.84,164.39,164.83,25351.0,153.2354,153.5521,153.1329,153.5428,25351.0
2021-02-05 10:05:00,164.81,164.82,164.46,164.49,21614.0,153.5241,153.5335,153.1981,153.2261,21614.0
2021-02-05 10:10:00,164.51,164.65,164.24,164.44,26522.0,153.2447,153.3751,152.9932,153.1795,26522.0
2021-02-05 10:15:00,164.45,164.45,163.99,164.1,25236.0,153.1888,153.1888,152.7603,152.8628,25236.0
2021-02-05 10:20:00,164.1,164.23,163.99,164.23,33122.0,152.8628,152.9839,152.7603,152.9839,33122.0
2021-02-05 10:25:00,164.21,164.34,164.16,164.26,17110.0,152.9652,153.0863,152.9187,153.0118,17110.0
2021-02-05 10:30:00,164.3,164.63,164.19,164.44,13521.0,153.0491,153.3565,152.9466,153.1795,13521.0
2021-02-05 10:35:00,164.39,164.44,164.06,164.2,29745.0,153.1329,153.1795,152.8255,152.9559,29745.0
2021-02-05 10:40:00,164.2,164.39,164.14,164.39,9441.0,152.9559,153.1329,152.9,153.1329,9441.0
2021-02-05 10:45:00,164.36,164.65,164.36,164.64,6129.0,153.105,153.3751,153.105,153.3658,6129.0
2021-02-05 10:50:00,164.75,164.76,164.57,164.57,5929.0,153.4682,153.4776,153.3006,153.3006,5929.0
2021-02-05 10:55:00,164.52,164.76,164.48,164.68,19443.0,153.254,153.4776,153.2167,153.403,19443.0
2021-02-05 11:00:00,164.65,164.73,164.2,164.33,23599.0,153.3751,153.4496,152.9559,153.077,23599.0
2021-02-05 11:05:00,164.26,164.35,164.2,164.34,10255.0,153.0118,153.0956,152.9559,153.0863,10255.0
2021-02-05 11:10:00,164.36,164.36,164.11,164.3,18050.0,153.105,153.105,152.8721,153.0491,18050.0
2021-02-05 11:15:00,164.3,164.45,164.23,164.38,13822.0,153.0491,153.1888,152.9839,153.1236,13822.0
2021-02-05 11:20:00,164.34,164.51,164.27,164.42,10080.0,153.0863,153.2447,153.0211,153.1608,10080.0
2021-02-05 11:25:00,164.42,164.42,164.27,164.32,10314.0,153.1608,153.1608,153.0211,153.0677,10314.0
2021-02-05 11:30:00,164.32,164.32,164.12,164.32,13515.0,153.0677,153.0677,152.8814,153.0677,13515.0
2021-02-05 11:35:00,164.29,164.32,164.13,164.21,15225.0,153.0397,153.0677,152.8907,152.9652,15225.0
2021-02-05 11:40:00,164.16,164.25,164.1,164.14,12776.0,152.9187,153.0025,152.8628,152.9,12776.0
2021-02-05 11:45:00,164.13,164.18,163.95,164.09,23382.0,152.8907,152.9373,152.723,152.8534,23382.0
2021-02-05 11:50:00,164.09,164.12,163.88,163.9,11004.0,152.8534,152.8814,152.6578,152.6765,11004.0
2021-02-05 11:55:00,163.93,163.98,163.81,163.84,11549.0,152.7044,152.751,152.5926,152.6206,11549.0
2021-02-05 12:00:00,163.87,163.89,163.7,163.7,4132.0,152.6485,152.6671,152.4902,152.4902,4132.0
2021-02-05 12:05:00,163.79,164.04,163.76,164.04,20618.0,152.574,152.8069,152.546,152.8069,20618.0
2021-02-05 12:10:00,164.02,164.13,163.94,164.08,8764.0,152.7882,152.8907,152.7137,152.8441,8764.0
2021-02-05 12:15:00,164.06,164.14,164.0,164.1,7536.0,152.8255,152.9,152.7696,152.8628,7536.0
2021-02-05 12:20:00,164.13,164.14,163.91,163.93,12654.0,152.8907,152.9,152.6858,152.7044,12654.0
2021-02-05 12:25:00,163.96,163.96,163.83,163.91,5728.0,152.7323,152.7323,152.6112,152.6858,5728.0
2021-02-05 12:30:00,163.91,163.95,163.73,163.73,3246.0,152.6858,152.723,152.5181,152.5181,3246.0
2021-02-05 12:35:00,163.7,163.73,163.6,163.7,7488.0,152.4902,152.5181,152.397,152.4902,7488.0
2021-02-05 12:40:00,163.67,163.75,163.63,163.72,5929.0,152.4622,152.5367,152.4249,152.5088,5929.0
2021-02-05 12:45:00,163.73,163.74,163.34,163.42,8913.0,152.5181,152.5274,152.1548,152.2293,8913.0
2021-02-05 12:50:00,163.43,163.44,163.3,163.32,5739.0,152.2386,152.248,152.1175,152.1362,5739.0
2021-02-05 12:55:00,163.31,163.35,163.11,163.24,7666.0,152.1269,152.1641,151.9406,152.0616,7666.0
2021-02-05 13:00:00,163.21,163.29,162.82,162.88,8517.0,152.0337,152.1082,151.6704,151.7263,8517.0
2021-02-05 13:05:00,162.84,162.84,162.59,162.65,7620.0,151.689,151.689,151.4562,151.5121,7620.0
2021-02-05 13:10:00,162.62,162.76,162.58,162.73,4611.0,151.4841,151.6145,151.4468,151.5866,4611.0
2021-02-05 13:15:00,162.78,162.83,162.7,162.79,5271.0,151.6331,151.6797,151.5586,151.6425,5271.0
2021-02-05 13:20:00,162.67,162.7,162.48,162.63,9558.0,151.5307,151.5586,151.3537,151.4934,9558.0
2021-02-05 13:25:00,162.7,162.93,162.7,162.88,4475.0,151.5586,151.7729,151.5586,151.7263,4475.0
2021-02-05 13:30:00,162.85,162.85,162.56,162.58,10765.0,151.6984,151.6984,151.4282,151.4468,10765.0
2021-02-05 13:35:00,162.53,162.6,162.46,162.54,4993.0,151.4003,151.4655,151.3351,151.4096,4993.0
2021-02-05 13:40:00,162.53,162.79,162.53,162.75,18360.0,151.4003,151.6425,151.4003,151.6052,18360.0
2021-02-05 13:45:00,162.77,162.93,162.77,162.85,8347.0,151.6238,151.7729,151.6238,151.6984,8347.0
2021-02-05 13:50:00,162.84,162.86,162.57,162.68,13015.0,151.689,151.7077,151.4375,151.54,13015.0
2021-02-05 13:55:00,162.7,162.8,162.58,162.8,8853.0,151.5586,151.6518,151.4468,151.6518,8853.0
2021-02-05 14:00:00,162.81,162.87,162.66,162.66,9136.0,151.6611,151.717,151.5214,151.5214,9136.0
2021-02-05 14:05:00,162.72,162.78,162.37,162.38,14887.0,151.5773,151.6331,151.2512,151.2605,14887.0
2021-02-05 14:10:00,162.38,162.56,162.37,162.55,10467.0,151.2605,151.4282,151.2512,151.4189,10467.0
2021-02-05 14:15:00,162.56,162.9,162.51,162.89,24967.0,151.4282,151.7449,151.3816,151.7356,24967.0
2021-02-05 14:20:00,162.88,163.12,162.87,163.12,9230.0,151.7263,151.9499,151.717,151.9499,9230.0
2021-02-05 14:25:00,163.11,163.23,163.01,163.09,11491.0,151.9406,152.0523,151.8474,151.9219,11491.0
2021-02-05 14:30:00,163.04,163.12,162.97,162.97,8213.0,151.8753,151.9499,151.8101,151.8101,8213.0
2021-02-05 14:35:00,162.97,163.09,162.96,163.06,8113.0,151.8101,151.9219,151.8008,151.894,8113.0
2021-02-05 14:40:00,163.01,163.24,162.98,163.09,9142.0,151.8474,152.0616,151.8195,151.9219,9142.0
2021-02-05 14:45:00,163.08,163.29,163.03,163.18,10440.0,151.9126,152.1082,151.866,152.0058,10440.0
2021-02-05 14:50:00,163.21,163.21,163.04,163.05,9147.0,152.0337,152.0337,151.8753,151.8847,9147.0
2021-02-05 14:55:00,163.06,163.1,162.93,163.05,12461.0,151.894,151.9312,151.7729,151.8847,12461.0
2021-02-05 15:00:00,163.05,163.14,162.93,163.08,8211.0,151.8847,151.9685,151.7729,151.9126,8211.0
2021-02-05 15:05:00,163.08,163.18,163.02,163.11,10886.0,151.9126,152.0058,151.8567,151.9406,10886.0
2021-02-05 15:10:00,163.13,163.19,162.94,163.09,14751.0,151.9592,152.0151,151.7822,151.9219,14751.0
2021-02-05 15:15:00,163.1,163.25,163.02,163.07,13687.0,151.9312,152.071,151.8567,151.9033,13687.0
2021-02-05 15:20:00,163.07,163.31,163.06,163.26,39690.0,151.9033,152.1269,151.894,152.0803,39690.0
2021-02-05 15:25:00,163.28,163.31,162.94,162.97,24609.0,152.0989,152.1269,151.7822,151.8101,24609.0
2021-02-05 15:30:00,162.94,163.23,162.87,163.21,29705.0,151.7822,152.0523,151.717,152.0337,29705.0
2021-02-05 15:35:00,163.22,163.29,163.17,163.29,16014.0,152.043,152.1082,151.9964,152.1082,16014.0
2021-02-05 15:40:00,163.28,163.3,163.12,163.25,16781.0,152.0989,152.1175,151.9499,152.071,16781.0
2021-02-05 15:45:00,163.26,163.3,162.99,163.0,17066.0,152.0803,152.1175,151.8288,151.8381,17066.0
2021-02-05 15:50:00,163.0,163.12,162.71,162.74,37706.0,151.8381,151.9499,151.5679,151.5959,37706.0
2021-02-05 15:55:00,162.79,162.83,162.52,162.55,87575.0,151.6425,151.6797,151.391,151.4189,87575.0
2021-02-08 09:30:00,161.72,161.93,161.22,161.72,32935.0,150.6457,150.8414,150.18,150.6457,32935.0
2021-02-08 09:35:00,161.74,162.13,161.7,161.71,6065.0,150.6644,151.0277,150.6271,150.6364,6065.0
2021-02-08 09:40:00,161.91,162.63,161.89,162.47,5901.0,150.8227,151.4934,150.8041,151.3444,5901.0
2021-02-08 09:45:00,162.38,162.74,162.32,162.65,11930.0,151.2605,151.5959,151.2046,151.5121,11930.0
2021-02-08 09:50:00,162.84,162.93,162.21,162.21,6964.0,151.689,151.7729,151.1022,151.1022,6964.0
2021-02-08 09:55:00,162.25,162.28,161.8,161.89,11982.0,151.1394,151.1674,150.7203,150.8041,11982.0
2021-02-08 10:00:00,161.95,162.33,161.84,161.87,17636.0,150.86,151.214,150.7575,150.7855,17636.0
2021-02-08 10:05:00,161.83,161.96,161.65,161.68,25362.0,150.7482,150.8693,150.5805,150.6085,25362.0
2021-02-08 10:10:00,161.66,162.02,161.62,161.93,20265.0,150.5898,150.9252,150.5526,150.8414,20265.0
2021-02-08 10:15:00,161.95,162.34,161.95,162.08,8675.0,150.86,151.2233,150.86,150.9811,8675.0
2021-02-08 10:20:00,162.13,162.49,162.1,162.18,15242.0,151.0277,151.363,150.9997,151.0742,15242.0
2021-02-08 10:25:00,162.18,162.48,162.12,162.3,8750.0,151.0742,151.3537,151.0183,151.186,8750.0
2021-02-08 10:30:00,162.28,162.44,162.1,162.41,9193.0,151.1674,151.3164,150.9997,151.2885,9193.0
2021-02-08 10:35:00,162.44,162.56,162.3,162.39,16393.0,151.3164,151.4282,151.186,151.2699,16393.0
2021-02-08 10:40:00,162.31,162.34,162.0,162.08,4941.0,151.1953,151.2233,150.9066,150.9811,4941.0
2021-02-08 10:45:00,162.11,162.15,162.01,162.09,9259.0,151.009,151.0463,150.9159,150.9904,9259.0
2021-02-08 10:50:00,162.09,162.16,162.0,162.02,5487.0,150.9904,151.0556,150.9066,150.9252,5487.0
2021-02-08 10:55:00,162.0,162.23,161.94,162.23,10593.0,150.9066,151.1208,150.8507,151.1208,10593.0
2021-02-08 11:00:00,162.29,162.43,162.19,162.2,26826.0,151.1767,151.3071,151.0836,151.0929,26826.0
2021-02-08 11:05:00,162.14,162.14,161.94,162.09,17781.0,151.037,151.037,150.8507,150.9904,17781.0
2021-02-08 11:10:00,162.09,162.12,161.88,161.93,10303.0,150.9904,151.0183,150.7948,150.8414,10303.0
2021-02-08 11:15:00,161.94,162.02,161.88,161.97,8088.0,150.8507,150.9252,150.7948,150.8786,8088.0
2021-02-08 11:20:00,161.98,162.33,161.98,162.33,7732.0,150.8879,151.214,150.8879,151.214,7732.0
2021-02-08 11:25:00,162.34,162.74,162.3,162.71,11363.0,151.2233,151.5959,151.186,151.5679,11363.0
2021-02-08 11:30:00,162.7,162.96,162.69,162.91,6279.0,151.5586,151.8008,151.5493,151.7542,6279.0
2021-02-08 11:35:00,162.84,162.85,162.71,162.71,3172.0,151.689,151.6984,151.5679,151.5679,3172.0
2021-02-08 11:40:00,162.68,162.78,162.67,162.73,3965.0,151.54,151.6331,151.5307,151.5866,3965.0
2021-02-08 11:45:00,162.75,162.75,162.57,162.7,4872.0,151.6052,151.6052,151.4375,151.5586,4872.0
2021-02-08 11:50:00,162.74,162.77,162.59,162.68,3356.0,151.5959,151.6238,151.4562,151.54,3356.0
2021-02-08 11:55:00,162.69,162.74,162.51,162.65,2532.0,151.5493,151.5959,151.3816,151.5121,2532.0
2021-02-08 12:00:00,162.57,162.61,162.53,162.61,3199.0,151.4375,151.4748,151.4003,151.4748,3199.0
2021-02-08 12:05:00,162.59,162.59,162.38,162.38,2247.0,151.4562,151.4562,151.2605,151.2605,2247.0
2021-02-08 12:10:00,162.45,162.63,162.45,162.6,8975.0,151.3257,151.4934,151.3257,151.4655,8975.0
2021-02-08 12:15:00,162.65,162.65,162.55,162.56,3680.0,151.5121,151.5121,151.4189,151.4282,3680.0
2021-02-08 12:20:00,162.55,162.64,162.5,162.57,10859.0,151.4189,151.5027,151.3723,151.4375,10859.0
2021-02-08 12:25:00,162.58,162.62,162.56,162.61,2208.0,151.4468,151.4841,151.4282,151.4748,2208.0
2021-02-08 12:30:00,162.64,162.78,162.63,162.74,4744.0,151.5027,151.6331,151.4934,151.5959,4744.0
2021-02-08 12:35:00,162.7,162.74,162.64,162.73,3578.0,151.5586,151.5959,151.5027,151.5866,3578.0
2021-02-08 12:40:00,162.76,162.87,162.71,162.85,3529.0,151.6145,151.717,151.5679,151.6984,3529.0
2021-02-08 12:45:00,162.87,162.93,162.83,162.87,4033.0,151.717,151.7729,151.6797,151.717,4033.0
2021-02-08 12:50:00,162.87,162.88,162.78,162.87,3538.0,151.717,151.7263,151.6331,151.717,3538.0
2021-02-08 12:55:00,162.77,162.88,162.77,162.83,4505.0,151.6238,151.7263,151.6238,151.6797,4505.0
2021-02-08 13:00:00,162.85,162.85,162.64,162.64,5090.0,151.6984,151.6984,151.5027,151.5027,5090.0
2021-02-08 13:05:00,162.64,162.68,162.53,162.53,5836.0,151.5027,151.54,151.4003,151.4003,5836.0
2021-02-08 13:10:00,162.61,162.7,162.6,162.65,5440.0,151.4748,151.5586,151.4655,151.5121,5440.0
2021-02-08 13:15:00,162.72,162.81,162.71,162.81,3752.0,151.5773,151.6611,151.5679,151.6611,3752.0
2021-02-08 13:20:00,162.74,162.77,162.68,162.72,4035.0,151.5959,151.6238,151.54,151.5773,4035.0
2021-02-08 13:25:00,162.71,162.71,162.59,162.66,4303.0,151.5679,151.5679,151.4562,151.5214,4303.0
2021-02-08 13:30:00,162.65,162.84,162.65,162.83,5243.0,151.5121,151.689,151.5121,151.6797,5243.0
2021-02-08 13:35:00,162.83,162.92,162.78,162.81,7845.0,151.6797,151.7636,151.6331,151.6611,7845.0
2021-02-08 13:40:00,162.83,162.9,162.77,162.9,4614.0,151.6797,151.7449,151.6238,151.7449,4614.0
2021-02-08 13:45:00,162.92,162.96,162.79,162.79,4931.0,151.7636,151.8008,151.6425,151.6425,4931.0
2021-02-08 13:50:00,162.78,162.79,162.51,162.73,8325.0,151.6331,151.6425,151.3816,151.5866,8325.0
2021-02-08 13:55:00,162.73,163.08,162.73,162.97,8814.0,151.5866,151.9126,151.5866,151.8101,8814.0
2021-02-08 14:00:00,163.17,163.38,163.07,163.38,8260.0,151.9964,152.1921,151.9033,152.1921,8260.0
2021-02-08 14:05:00,163.38,163.72,163.29,163.67,11170.0,152.1921,152.5088,152.1082,152.4622,11170.0
2021-02-08 14:10:00,163.67,163.71,163.53,163.68,8743.0,152.4622,152.4995,152.3318,152.4715,8743.0
2021-02-08 14:15:00,163.67,163.7,163.59,163.67,4853.0,152.4622,152.4902,152.3877,152.4622,4853.0
2021-02-08 14:20:00,163.66,163.72,163.53,163.53,3521.0,152.4529,152.5088,152.3318,152.3318,3521.0
2021-02-08 14:25:00,163.53,163.8,163.46,163.77,17454.0,152.3318,152.5833,152.2666,152.5554,17454.0
2021-02-08 14:30:00,163.8,163.82,163.68,163.72,7511.0,152.5833,152.6019,152.4715,152.5088,7511.0
2021-02-08 14:35:00,163.72,163.77,163.7,163.76,5719.0,152.5088,152.5554,152.4902,152.546,5719.0
2021-02-08 14:40:00,163.81,163.94,163.79,163.92,12479.0,152.5926,152.7137,152.574,152.6951,12479.0
2021-02-08 14:45:00,163.96,164.28,163.95,164.22,14894.0,152.7323,153.0304,152.723,152.9745,14894.0
2021-02-08 14:50:00,164.22,164.22,164.01,164.15,4936.0,152.9745,152.9745,152.7789,152.9093,4936.0
2021-02-08 14:55:00,164.11,164.24,164.09,164.13,8351.0,152.8721,152.9932,152.8534,152.8907,8351.0
2021-02-08 15:00:00,164.09,164.2,163.98,164.03,10413.0,152.8534,152.9559,152.751,152.7976,10413.0
2021-02-08 15:05:00,164.05,164.14,164.05,164.13,6916.0,152.8162,152.9,152.8162,152.8907,6916.0
2021-02-08 15:10:00,164.13,164.64,164.12,164.64,11460.0,152.8907,153.3658,152.8814,153.3658,11460.0
2021-02-08 15:15:00,164.62,164.62,164.45,164.5,6753.0,153.3472,153.3472,153.1888,153.2354,6753.0
2021-02-08 15:20:00,164.51,164.94,164.5,164.9,21692.0,153.2447,153.6452,153.2354,153.608,21692.0
2021-02-08 15:25:00,164.95,165.17,164.91,165.11,31290.0,153.6546,153.8595,153.6173,153.8036,31290.0
2021-02-08 15:30:00,165.1,165.11,164.73,164.96,28230.0,153.7943,153.8036,153.4496,153.6639,28230.0
2021-02-08 15:35:00,164.95,165.22,164.88,165.04,21463.0,153.6546,153.9061,153.5893,153.7384,21463.0
2021-02-08 15:40:00,165.03,165.32,165.02,165.28,31651.0,153.7291,153.9992,153.7198,153.962,31651.0
2021-02-08 15:45:00,165.29,165.62,165.18,165.55,43055.0,153.9713,154.2787,153.8688,154.2135,43055.0
2021-02-08 15:50:00,165.57,165.98,165.48,165.87,46556.0,154.2321,154.614,154.1483,154.5116,46556.0
2021-02-08 15:55:00,165.9,166.28,165.77,166.17,174303.0,154.5395,154.8935,154.4184,154.791,174303.0
2021-02-09 09:30:00,165.57,166.28,165.01,165.84,33691.0,154.2321,154.8935,153.7104,154.4836,33691.0
2021-02-09 09:35:00,165.72,165.97,165.4,165.67,16554.0,154.3718,154.6047,154.0737,154.3252,16554.0
2021-02-09 09:40:00,165.66,166.27,165.66,166.09,16557.0,154.3159,154.8842,154.3159,154.7165,16557.0
2021-02-09 09:45:00,166.11,166.29,165.99,166.12,10771.0,154.7351,154.9028,154.6233,154.7444,10771.0
2021-02-09 09:50:00,166.21,166.21,165.96,165.98,6530.0,154.8283,154.8283,154.5954,154.614,6530.0
2021-02-09 09:55:00,166.05,166.15,165.29,165.29,9677.0,154.6792,154.7724,153.9713,153.9713,9677.0
2021-02-09 10:00:00,165.39,165.63,165.16,165.16,13862.0,154.0644,154.288,153.8502,153.8502,13862.0
2021-02-09 10:05:00,165.15,165.21,164.99,165.0,8334.0,153.8409,153.8967,153.6918,153.7011,8334.0
2021-02-09 10:10:00,165.0,165.2,164.87,164.9,11651.0,153.7011,153.8874,153.58,153.608,11651.0
2021-02-09 10:15:00,164.86,164.93,164.7,164.78,9951.0,153.5707,153.6359,153.4217,153.4962,9951.0
2021-02-09 10:20:00,164.74,164.81,164.55,164.61,6660.0,153.4589,153.5241,153.2819,153.3378,6660.0
2021-02-09 10:25:00,164.62,164.76,164.47,164.68,7287.0,153.3472,153.4776,153.2074,153.403,7287.0
2021-02-09 10:30:00,164.72,164.75,164.45,164.45,4622.0,153.4403,153.4682,153.1888,153.1888,4622.0
2021-02-09 10:35:00,164.4,164.45,164.2,164.2,13881.0,153.1422,153.1888,152.9559,152.9559,13881.0
2021-02-09 10:40:00,164.28,164.82,164.27,164.75,9407.0,153.0304,153.5335,153.0211,153.4682,9407.0
2021-02-09 10:45:00,164.75,164.79,164.66,164.74,15911.0,153.4682,153.5055,153.3844,153.4589,15911.0
2021-02-09 10:50:00,164.72,164.77,164.64,164.68,5880.0,153.4403,153.4869,153.3658,153.403,5880.0
2021-02-09 10:55:00,164.67,164.68,164.51,164.68,5231.0,153.3937,153.403,153.2447,153.403,5231.0
2021-02-09 11:00:00,164.62,164.65,164.49,164.58,6407.0,153.3472,153.3751,153.2261,153.3099,6407.0
2021-02-09 11:05:00,164.55,164.55,164.3,164.36,4880.0,153.2819,153.2819,153.0491,153.105,4880.0
2021-02-09 11:10:00,164.33,164.57,164.29,164.53,5292.0,153.077,153.3006,153.0397,153.2633,5292.0
2021-02-09 11:15:00,164.56,164.6,164.41,164.44,2985.0,153.2913,153.3285,153.1515,153.1795,2985.0
2021-02-09 11:20:00,164.41,164.62,164.4,164.53,3896.0,153.1515,153.3472,153.1422,153.2633,3896.0
2021-02-09 11:25:00,164.55,164.63,164.5,164.54,5467.0,153.2819,153.3565,153.2354,153.2726,5467.0
2021-02-09 11:30:00,164.53,164.57,164.41,164.55,5986.0,153.2633,153.3006,153.1515,153.2819,5986.0
2021-02-09 11:35:00,164.61,164.66,164.46,164.66,70448.0,153.3378,153.3844,153.1981,153.3844,70448.0
2021-02-09 11:40:00,164.64,164.71,164.48,164.56,7218.0,153.3658,153.431,153.2167,153.2913,7218.0
2021-02-09 11:45:00,164.55,164.87,164.55,164.84,5624.0,153.2819,153.58,153.2819,153.5521,5624.0
2021-02-09 11:50:00,164.84,164.85,164.71,164.85,3933.0,153.5521,153.5614,153.431,153.5614,3933.0
2021-02-09 11:55:00,164.8,164.88,164.71,164.77,5743.0,153.5148,153.5893,153.431,153.4869,5743.0
2021-02-09 12:00:00,164.84,165.04,164.84,165.0,4204.0,153.5521,153.7384,153.5521,153.7011,4204.0
2021-02-09 12:05:00,165.03,165.05,164.93,165.0,7213.0,153.7291,153.7477,153.6359,153.7011,7213.0
2021-02-09 12:10:00,165.05,165.15,165.03,165.08,3506.0,153.7477,153.8409,153.7291,153.7757,3506.0
2021-02-09 12:15:00,165.11,165.25,165.07,165.22,6805.0,153.8036,153.934,153.7663,153.9061,6805.0
2021-02-09 12:20:00,165.22,165.23,165.08,165.23,4626.0,153.9061,153.9154,153.7757,153.9154,4626.0
2021-02-09 12:25:00,165.23,165.35,165.22,165.34,4745.0,153.9154,154.0272,153.9061,154.0178,4745.0
2021-02-09 12:30:00,165.34,165.6,165.33,165.5,5713.0,154.0178,154.26,154.0085,154.1669,5713.0
2021-02-09 12:35:00,165.49,165.57,165.48,165.49,3157.0,154.1576,154.2321,154.1483,154.1576,3157.0
2021-02-09 12:40:00,165.52,165.67,165.51,165.66,7617.0,154.1855,154.3252,154.1762,154.3159,7617.0
2021-02-09 12:45:00,165.66,165.66,165.53,165.59,4087.0,154.3159,154.3159,154.1948,154.2507,4087.0
2021-02-09 12:50:00,165.6,165.89,165.6,165.73,5504.0,154.26,154.5302,154.26,154.3811,5504.0
2021-02-09 12:55:00,165.71,165.71,165.54,165.67,2320.0,154.3625,154.3625,154.2042,154.3252,2320.0
2021-02-09 13:00:00,165.73,165.78,165.59,165.61,4390.0,154.3811,154.4277,154.2507,154.2694,4390.0
2021-02-09 13:05:00,165.6,165.6,165.43,165.44,4476.0,154.26,154.26,154.1017,154.111,4476.0
2021-02-09 13:10:00,165.44,165.54,165.31,165.54,7021.0,154.111,154.2042,153.9899,154.2042,7021.0
2021-02-09 13:15:00,165.54,165.58,165.37,165.42,9153.0,154.2042,154.2414,154.0458,154.0924,9153.0
2021-02-09 13:20:00,165.42,165.42,165.32,165.38,5728.0,154.0924,154.0924,153.9992,154.0551,5728.0
2021-02-09 13:25:00,165.43,165.43,165.19,165.28,5443.0,154.1017,154.1017,153.8781,153.962,5443.0
2021-02-09 13:30:00,165.28,165.38,165.14,165.38,10549.0,153.962,154.0551,153.8315,154.0551,10549.0
2021-02-09 13:35:00,165.36,165.39,165.28,165.28,3351.0,154.0365,154.0644,153.962,153.962,3351.0
2021-02-09 13:40:00,165.27,165.29,165.22,165.22,1877.0,153.9526,153.9713,153.9061,153.9061,1877.0
2021-02-09 13:45:00,165.22,165.32,165.13,165.27,4116.0,153.9061,153.9992,153.8222,153.9526,4116.0
2021-02-09 13:50:00,165.24,165.33,165.23,165.28,2835.0,153.9247,154.0085,153.9154,153.962,2835.0
2021-02-09 13:55:00,165.23,165.33,165.15,165.2,4034.0,153.9154,154.0085,153.8409,153.8874,4034.0
2021-02-09 14:00:00,165.16,165.26,165.11,165.12,4802.0,153.8502,153.9433,153.8036,153.8129,4802.0
2021-02-09 14:05:00,165.14,165.2,165.02,165.09,4926.0,153.8315,153.8874,153.7198,153.785,4926.0
2021-02-09 14:10:00,165.1,165.18,165.06,165.08,5771.0,153.7943,153.8688,153.757,153.7757,5771.0
2021-02-09 14:15:00,165.06,165.1,165.02,165.07,9465.0,153.757,153.7943,153.7198,153.7663,9465.0
2021-02-09 14:20:00,165.05,165.1,165.02,165.04,4501.0,153.7477,153.7943,153.7198,153.7384,4501.0
2021-02-09 14:25:00,165.03,165.06,164.97,165.03,4346.0,153.7291,153.757,153.6732,153.7291,4346.0
2021-02-09 14:30:00,165.02,165.13,164.99,165.06,4733.0,153.7198,153.8222,153.6918,153.757,4733.0
2021-02-09 14:35:00,165.08,165.12,164.97,165.05,3750.0,153.7757,153.8129,153.6732,153.7477,3750.0
2021-02-09 14:40:00,165.07,165.14,165.07,165.09,2889.0,153.7663,153.8315,153.7663,153.785,2889.0
2021-02-09 14:45:00,165.11,165.12,165.01,165.03,4204.0,153.8036,153.8129,153.7104,153.7291,4204.0
2021-02-09 14:50:00,165.02,165.09,164.93,165.09,6686.0,153.7198,153.785,153.6359,153.785,6686.0
2021-02-09 14:55:00,165.07,165.07,164.95,165.0,4947.0,153.7663,153.7663,153.6546,153.7011,4947.0
2021-02-09 15:00:00,164.97,165.1,164.91,165.06,6092.0,153.6732,153.7943,153.6173,153.757,6092.0
2021-02-09 15:05:00,165.07,165.07,164.95,165.04,9192.0,153.7663,153.7663,153.6546,153.7384,9192.0
2021-02-09 15:10:00,164.99,165.15,164.97,165.13,7789.0,153.6918,153.8409,153.6732,153.8222,7789.0
2021-02-09 15:15:00,165.15,165.21,165.04,165.05,9182.0,153.8409,153.8967,153.7384,153.7477,9182.0
2021-02-09 15:20:00,165.05,165.14,165.01,165.09,9322.0,153.7477,153.8315,153.7104,153.785,9322.0
2021-02-09 15:25:00,165.1,165.23,165.05,165.18,10146.0,153.7943,153.9154,153.7477,153.8688,10146.0
2021-02-09 15:30:00,165.21,165.28,165.15,165.15,7729.0,153.8967,153.962,153.8409,153.8409,7729.0
2021-02-09 15:35:00,165.15,165.2,165.04,165.05,8189.0,153.8409,153.8874,153.7384,153.7477,8189.0
2021-02-09 15:40:00,165.04,165.04,164.89,164.89,19756.0,153.7384,153.7384,153.5987,153.5987,19756.0
2021-02-09 15:45:00,164.84,165.02,164.76,165.0,29602.0,153.5521,153.7198,153.4776,153.7011,29602.0
2021-02-09 15:50:00,164.9,165.0,164.63,164.75,22692.0,153.608,153.7011,153.3565,153.4682,22692.0
2021-02-09 15:55:00,164.75,164.78,164.42,164.53,84493.0,153.4682,153.4962,153.1608,153.2633,84493.0
2021-02-10 09:30:00,164.71,165.2,164.41,164.95,35320.0,153.431,153.8874,153.1515,153.6546,35320.0
2021-02-10 09:35:00,164.81,165.23,164.69,165.14,10296.0,153.5241,153.9154,153.4124,153.8315,10296.0
2021-02-10 09:40:00,165.09,165.49,165.07,165.37,14426.0,153.785,154.1576,153.7663,154.0458,14426.0
2021-02-10 09:45:00,165.31,165.56,165.18,165.44,7685.0,153.9899,154.2228,153.8688,154.111,7685.0
2021-02-10 09:50:00,165.49,165.58,165.28,165.58,4538.0,154.1576,154.2414,153.962,154.2414,4538.0
2021-02-10 09:55:00,165.6,165.66,165.4,165.6,7302.0,154.26,154.3159,154.0737,154.26,7302.0
2021-02-10 10:00:00,165.53,165.62,165.48,165.53,10954.0,154.1948,154.2787,154.1483,154.1948,10954.0
2021-02-10 10:05:00,165.54,165.68,165.49,165.67,6826.0,154.2042,154.3346,154.1576,154.3252,6826.0
2021-02-10 10:10:00,165.69,165.82,165.48,165.6,7830.0,154.3439,154.465,154.1483,154.26,7830.0
2021-02-10 10:15:00,165.61,165.62,165.25,165.25,7922.0,154.2694,154.2787,153.934,153.934,7922.0
2021-02-10 10:20:00,165.02,165.14,164.86,164.92,8019.0,153.7198,153.8315,153.5707,153.6266,8019.0
2021-02-10 10:25:00,164.87,165.02,164.61,164.69,10637.0,153.58,153.7198,153.3378,153.4124,10637.0
2021-02-10 10:30:00,164.59,164.62,164.3,164.35,5551.0,153.3192,153.3472,153.0491,153.0956,5551.0
2021-02-10 10:35:00,164.39,164.63,164.39,164.52,7618.0,153.1329,153.3565,153.1329,153.254,7618.0
2021-02-10 10:40:00,164.46,164.55,164.01,164.04,7527.0,153.1981,153.2819,152.7789,152.8069,7527.0
2021-02-10 10:45:00,164.06,164.54,164.05,164.52,7833.0,152.8255,153.2726,152.8162,153.254,7833.0
2021-02-10 10:50:00,164.58,164.94,164.44,164.83,9240.0,153.3099,153.6452,153.1795,153.5428,9240.0
2021-02-10 10:55:00,164.88,165.41,164.88,165.39,9720.0,153.5893,154.0831,153.5893,154.0644,9720.0
2021-02-10 11:00:00,165.38,165.64,165.18,165.25,13844.0,154.0551,154.2973,153.8688,153.934,13844.0
2021-02-10 11:05:00,165.22,165.44,165.13,165.38,4937.0,153.9061,154.111,153.8222,154.0551,4937.0
2021-02-10 11:10:00,165.45,165.73,165.45,165.63,2693.0,154.1203,154.3811,154.1203,154.288,2693.0
2021-02-10 11:15:00,165.67,165.77,165.59,165.63,4931.0,154.3252,154.4184,154.2507,154.288,4931.0
2021-02-10 11:20:00,165.63,165.9,165.63,165.88,5861.0,154.288,154.5395,154.288,154.5209,5861.0
2021-02-10 11:25:00,165.85,165.96,165.7,165.71,5781.0,154.4929,154.5954,154.3532,154.3625,5781.0
2021-02-10 11:30:00,165.68,165.68,165.23,165.4,4869.0,154.3346,154.3346,153.9154,154.0737,4869.0
2021-02-10 11:35:00,165.49,165.49,165.21,165.25,2433.0,154.1576,154.1576,153.8967,153.934,2433.0
2021-02-10 11:40:00,165.12,165.21,164.99,164.99,7091.0,153.8129,153.8967,153.6918,153.6918,7091.0
2021-02-10 11:45:00,164.9,165.03,164.85,165.02,4223.0,153.608,153.7291,153.5614,153.7198,4223.0
2021-02-10 11:50:00,165.06,165.06,164.83,164.83,9269.0,153.757,153.757,153.5428,153.5428,9269.0
2021-02-10 11:55:00,164.77,164.99,164.71,164.71,5193.0,153.4869,153.6918,153.431,153.431,5193.0
2021-02-10 12:00:00,164.66,164.66,164.43,164.43,13201.0,153.3844,153.3844,153.1702,153.1702,13201.0
2021-02-10 12:05:00,164.39,164.46,164.26,164.46,3492.0,153.1329,153.1981,153.0118,153.1981,3492.0
2021-02-10 12:10:00,164.43,164.53,164.43,164.53,4145.0,153.1702,153.2633,153.1702,153.2633,4145.0
2021-02-10 12:15:00,164.49,164.66,164.49,164.62,3558.0,153.2261,153.3844,153.2261,153.3472,3558.0
2021-02-10 12:20:00,164.56,164.58,164.24,164.29,8515.0,153.2913,153.3099,152.9932,153.0397,8515.0
2021-02-10 12:25:00,164.32,164.66,164.32,164.65,3220.0,153.0677,153.3844,153.0677,153.3751,3220.0
2021-02-10 12:30:00,164.61,164.69,164.57,164.68,2995.0,153.3378,153.4124,153.3006,153.403,2995.0
2021-02-10 12:35:00,164.65,164.65,164.46,164.5,5719.0,153.3751,153.3751,153.1981,153.2354,5719.0
2021-02-10 12:40:00,164.52,164.67,164.46,164.52,6577.0,153.254,153.3937,153.1981,153.254,6577.0
2021-02-10 12:45:00,164.51,164.71,164.45,164.69,3169.0,153.2447,153.431,153.1888,153.4124,3169.0
2021-02-10 12:50:00,164.74,164.85,164.71,164.82,7608.0,153.4589,153.5614,153.431,153.5335,7608.0
2021-02-10 12:55:00,164.8,164.87,164.75,164.78,7054.0,153.5148,153.58,153.4682,153.4962,7054.0
2021-02-10 13:00:00,164.75,164.81,164.66,164.77,4786.0,153.4682,153.5241,153.3844,153.4869,4786.0
2021-02-10 13:05:00,164.82,164.88,164.66,164.84,6256.0,153.5335,153.5893,153.3844,153.5521,6256.0
2021-02-10 13:10:00,164.96,164.96,164.83,164.88,2752.0,153.6639,153.6639,153.5428,153.5893,2752.0
2021-02-10 13:15:00,164.92,164.94,164.85,164.86,2100.0,153.6266,153.6452,153.5614,153.5707,2100.0
2021-02-10 13:20:00,164.86,164.91,164.83,164.85,3064.0,153.5707,153.6173,153.5428,153.5614,3064.0
2021-02-10 13:25:00,164.91,164.99,164.81,164.94,5034.0,153.6173,153.6918,153.5241,153.6452,5034.0
2021-02-10 13:30:00,165.04,165.22,165.03,165.16,2943.0,153.7384,153.9061,153.7291,153.8502,2943.0
2021-02-10 13:35:00,165.17,165.23,165.09,165.23,4996.0,153.8595,153.9154,153.785,153.9154,4996.0
2021-02-10 13:40:00,165.19,165.22,165.07,165.08,4288.0,153.8781,153.9061,153.7663,153.7757,4288.0
2021-02-10 13:45:00,165.1,165.17,164.91,164.91,4299.0,153.7943,153.8595,153.6173,153.6173,4299.0
2021-02-10 13:50:00,164.95,165.18,164.91,165.1,4441.0,153.6546,153.8688,153.6173,153.7943,4441.0
2021-02-10 13:55:00,165.12,165.15,165.03,165.09,3906.0,153.8129,153.8409,153.7291,153.785,3906.0
2021-02-10 14:00:00,165.12,165.33,164.99,165.28,10033.0,153.8129,154.0085,153.6918,153.962,10033.0
2021-02-10 14:05:00,165.31,165.36,165.21,165.33,4563.0,153.9899,154.0365,153.8967,154.0085,4563.0
2021-02-10 14:10:00,165.29,165.4,165.28,165.31,4148.0,153.9713,154.0737,153.962,153.9899,4148.0
2021-02-10 14:15:00,165.22,165.24,165.0,165.05,5078.0,153.9061,153.9247,153.7011,153.7477,5078.0
2021-02-10 14:20:00,165.02,165.02,164.83,164.96,6540.0,153.7198,153.7198,153.5428,153.6639,6540.0
2021-02-10 14:25:00,164.95,165.11,164.91,165.11,10064.0,153.6546,153.8036,153.6173,153.8036,10064.0
2021-02-10 14:30:00,165.21,165.49,165.17,165.48,9973.0,153.8967,154.1576,153.8595,154.1483,9973.0
2021-02-10 14:35:00,165.4,165.4,165.04,165.06,6673.0,154.0737,154.0737,153.7384,153.757,6673.0
2021-02-10 14:40:00,165.03,165.08,164.9,164.91,20270.0,153.7291,153.7757,153.608,153.6173,20270.0
2021-02-10 14:45:00,164.89,164.99,164.85,164.96,13812.0,153.5987,153.6918,153.5614,153.6639,13812.0
2021-02-10 14:50:00,164.95,165.0,164.91,165.0,6575.0,153.6546,153.7011,153.6173,153.7011,6575.0
2021-02-10 14:55:00,165.01,165.07,164.95,165.05,6928.0,153.7104,153.7663,153.6546,153.7477,6928.0
2021-02-10 15:00:00,165.09,165.27,165.03,165.15,11966.0,153.785,153.9526,153.7291,153.8409,11966.0
2021-02-10 15:05:00,165.12,165.18,165.06,165.12,6205.0,153.8129,153.8688,153.757,153.8129,6205.0
2021-02-10 15:10:00,165.1,165.16,164.95,165.02,13916.0,153.7943,153.8502,153.6546,153.7198,13916.0
2021-02-10 15:15:00,165.02,165.06,164.89,165.0,8622.0,153.7198,153.757,153.5987,153.7011,8622.0
2021-02-10 15:20:00,164.97,165.17,164.95,165.0,27462.0,153.6732,153.8595,153.6546,153.7011,27462.0
2021-02-10 15:25:00,165.03,165.05,164.9,164.99,12074.0,153.7291,153.7477,153.608,153.6918,12074.0
2021-02-10 15:30:00,164.99,165.0,164.81,164.86,24925.0,153.6918,153.7011,153.5241,153.5707,24925.0
2021-02-10 15:35:00,164.84,164.9,164.58,164.62,16536.0,153.5521,153.608,153.3099,153.3472,16536.0
2021-02-10 15:40:00,164.64,164.75,164.6,164.68,19865.0,153.3658,153.4682,153.3285,153.403,19865.0
2021-02-10 15:45:00,164.68,164.74,164.39,164.44,21021.0,153.403,153.4589,153.1329,153.1795,21021.0
2021-02-10 15:50:00,164.52,164.68,164.4,164.45,25852.0,153.254,153.403,153.1422,153.1888,25852.0
2021-02-10 15:55:00,164.45,164.47,164.03,164.4,87484.0,153.1888,153.2074,152.7976,153.1422,87484.0
2021-02-11 09:30:00,163.67,164.51,163.39,164.51,27260.0,152.4622,153.2447,152.2014,153.2447,27260.0
2021-02-11 09:35:00,164.63,165.03,164.45,165.03,13643.0,153.3565,153.7291,153.1888,153.7291,13643.0
2021-02-11 09:40:00,165.06,165.34,164.74,165.21,12754.0,153.757,154.0178,153.4589,153.8967,12754.0
2021-02-11 09:45:00,165.31,165.59,165.26,165.59,13849.0,153.9899,154.2507,153.9433,154.2507,13849.0
2021-02-11 09:50:00,165.61,166.03,165.51,165.9,12111.0,154.2694,154.6606,154.1762,154.5395,12111.0
2021-02-11 09:55:00,165.94,166.18,165.52,165.52,8853.0,154.5768,154.8003,154.1855,154.1855,8853.0
2021-02-11 10:00:00,165.54,165.93,165.48,165.86,6231.0,154.2042,154.5674,154.1483,154.5022,6231.0
2021-02-11 10:05:00,165.86,166.03,165.75,165.97,7300.0,154.5022,154.6606,154.3998,154.6047,7300.0
2021-02-11 10:10:00,166.0,166.21,165.82,166.18,5616.0,154.6327,154.8283,154.465,154.8003,5616.0
2021-02-11 10:15:00,166.18,166.33,166.17,166.26,4194.0,154.8003,154.9401,154.791,154.8748,4194.0
2021-02-11 10:20:00,166.32,166.32,166.06,166.06,2677.0,154.9307,154.9307,154.6885,154.6885,2677.0
2021-02-11 10:25:00,165.92,166.0,165.78,165.83,5154.0,154.5581,154.6327,154.4277,154.4743,5154.0
2021-02-11 10:30:00,165.87,165.87,165.59,165.82,8826.0,154.5116,154.5116,154.2507,154.465,8826.0
2021-02-11 10:35:00,165.81,165.94,165.76,165.82,8269.0,154.4557,154.5768,154.4091,154.465,8269.0
2021-02-11 10:40:00,165.83,165.87,165.7,165.75,6864.0,154.4743,154.5116,154.3532,154.3998,6864.0
2021-02-11 10:45:00,165.65,165.81,165.63,165.67,5421.0,154.3066,154.4557,154.288,154.3252,5421.0
2021-02-11 10:50:00,165.7,165.82,165.7,165.81,5654.0,154.3532,154.465,154.3532,154.4557,5654.0
2021-02-11 10:55:00,165.78,165.81,165.26,165.37,7366.0,154.4277,154.4557,153.9433,154.0458,7366.0
2021-02-11 11:00:00,165.38,165.4,165.33,165.37,6487.0,154.0551,154.0737,154.0085,154.0458,6487.0
2021-02-11 11:05:00,165.31,165.41,165.26,165.33,2968.0,153.9899,154.0831,153.9433,154.0085,2968.0
2021-02-11 11:10:00,165.33,165.38,165.21,165.32,9375.0,154.0085,154.0551,153.8967,153.9992,9375.0
2021-02-11 11:15:00,165.32,165.37,165.28,165.32,7450.0,153.9992,154.0458,153.962,153.9992,7450.0
2021-02-11 11:20:00,165.31,165.58,165.3,165.58,4600.0,153.9899,154.2414,153.9806,154.2414,4600.0
2021-02-11 11:25:00,165.72,165.88,165.67,165.88,3064.0,154.3718,154.5209,154.3252,154.5209,3064.0
2021-02-11 11:30:00,165.9,165.97,165.8,165.92,4763.0,154.5395,154.6047,154.4463,154.5581,4763.0
2021-02-11 11:35:00,165.96,166.08,165.96,166.0,18096.0,154.5954,154.7072,154.5954,154.6327,18096.0
2021-02-11 11:40:00,166.03,166.34,166.03,166.27,4164.0,154.6606,154.9494,154.6606,154.8842,4164.0
2021-02-11 11:45:00,166.27,166.3,166.13,166.23,3216.0,154.8842,154.9121,154.7537,154.8469,3216.0
2021-02-11 11:50:00,166.24,166.29,166.18,166.24,6264.0,154.8562,154.9028,154.8003,154.8562,6264.0
2021-02-11 11:55:00,166.24,166.52,166.18,166.47,8238.0,154.8562,155.117,154.8003,155.0705,8238.0
2021-02-11 12:00:00,166.48,166.49,166.28,166.28,6531.0,155.0798,155.0891,154.8935,154.8935,6531.0
2021-02-11 12:05:00,166.31,166.31,165.78,165.78,9661.0,154.9214,154.9214,154.4277,154.4277,9661.0
2021-02-11 12:10:00,165.79,165.91,165.68,165.71,8290.0,154.437,154.5488,154.3346,154.3625,8290.0
2021-02-11 12:15:00,165.74,165.82,165.55,165.61,8953.0,154.3905,154.465,154.2135,154.2694,8953.0
2021-02-11 12:20:00,165.65,166.01,165.65,165.88,10309.0,154.3066,154.642,154.3066,154.5209,10309.0
2021-02-11 12:25:00,165.87,166.04,165.84,165.99,8041.0,154.5116,154.6699,154.4836,154.6233,8041.0
2021-02-11 12:30:00,166.0,166.37,165.95,166.21,5367.0,154.6327,154.9773,154.5861,154.8283,5367.0
2021-02-11 12:35:00,166.31,166.33,166.05,166.14,32765.0,154.9214,154.9401,154.6792,154.7631,32765.0
2021-02-11 12:40:00,166.11,166.12,165.75,165.83,4504.0,154.7351,154.7444,154.3998,154.4743,4504.0
2021-02-11 12:45:00,165.84,165.91,165.63,165.81,3117.0,154.4836,154.5488,154.288,154.4557,3117.0
2021-02-11 12:50:00,165.92,166.0,165.77,165.9,5980.0,154.5581,154.6327,154.4184,154.5395,5980.0
2021-02-11 12:55:00,165.91,166.12,165.78,166.0,11054.0,154.5488,154.7444,154.4277,154.6327,11054.0
2021-02-11 13:00:00,165.98,166.2,165.96,166.13,10646.0,154.614,154.819,154.5954,154.7537,10646.0
2021-02-11 13:05:00,166.11,166.15,165.78,165.78,4930.0,154.7351,154.7724,154.4277,154.4277,4930.0
2021-02-11 13:10:00,165.81,166.13,165.78,166.13,5183.0,154.4557,154.7537,154.4277,154.7537,5183.0
2021-02-11 13:15:00,166.1,166.2,166.03,166.07,20673.0,154.7258,154.819,154.6606,154.6979,20673.0
2021-02-11 13:20:00,166.04,166.35,166.04,166.29,2300.0,154.6699,154.9587,154.6699,154.9028,2300.0
2021-02-11 13:25:00,166.31,166.31,166.2,166.2,4742.0,154.9214,154.9214,154.819,154.819,4742.0
2021-02-11 13:30:00,166.23,166.28,166.18,166.2,3898.0,154.8469,154.8935,154.8003,154.819,3898.0
2021-02-11 13:35:00,166.22,166.24,165.69,165.69,30304.0,154.8376,154.8562,154.3439,154.3439,30304.0
2021-02-11 13:40:00,165.69,165.89,165.52,165.58,14521.0,154.3439,154.5302,154.1855,154.2414,14521.0
2021-02-11 13:45:00,165.57,165.59,165.3,165.38,24010.0,154.2321,154.2507,153.9806,154.0551,24010.0
2021-02-11 13:50:00,165.38,165.57,165.38,165.45,12684.0,154.0551,154.2321,154.0551,154.1203,12684.0
2021-02-11 13:55:00,165.45,165.51,165.24,165.28,14785.0,154.1203,154.1762,153.9247,153.962,14785.0
2021-02-11 14:00:00,165.25,165.29,164.99,165.1,15030.0,153.934,153.9713,153.6918,153.7943,15030.0
2021-02-11 14:05:00,165.12,165.5,165.12,165.43,7332.0,153.8129,154.1669,153.8129,154.1017,7332.0
2021-02-11 14:10:00,165.4,165.58,165.38,165.44,12112.0,154.0737,154.2414,154.0551,154.111,12112.0
2021-02-11 14:15:00,165.47,165.77,165.47,165.68,2545.0,154.1389,154.4184,154.1389,154.3346,2545.0
2021-02-11 14:20:00,165.72,165.73,165.5,165.57,6205.0,154.3718,154.3811,154.1669,154.2321,6205.0
2021-02-11 14:25:00,165.61,165.81,165.5,165.76,7124.0,154.2694,154.4557,154.1669,154.4091,7124.0
2021-02-11 14:30:00,165.7,165.73,165.57,165.68,6955.0,154.3532,154.3811,154.2321,154.3346,6955.0
2021-02-11 14:35:00,165.68,165.7,165.55,165.57,8356.0,154.3346,154.3532,154.2135,154.2321,8356.0
2021-02-11 14:40:00,165.61,165.71,165.51,165.63,8787.0,154.2694,154.3625,154.1762,154.288,8787.0
2021-02-11 14:45:00,165.63,165.7,165.57,165.63,4987.0,154.288,154.3532,154.2321,154.288,4987.0
2021-02-11 14:50:00,165.63,165.85,165.62,165.75,8937.0,154.288,154.4929,154.2787,154.3998,8937.0
2021-02-11 14:55:00,165.83,165.98,165.73,165.98,9051.0,154.4743,154.614,154.3811,154.614,9051.0
2021-02-11 15:00:00,165.88,165.95,165.79,165.82,10190.0,154.5209,154.5861,154.437,154.465,10190.0
2021-02-11 15:05:00,165.83,165.88,165.77,165.82,8629.0,154.4743,154.5209,154.4184,154.465,8629.0
2021-02-11 15:10:00,165.8,165.97,165.78,165.84,8233.0,154.4463,154.6047,154.4277,154.4836,8233.0
2021-02-11 15:15:00,165.84,165.99,165.84,165.93,7842.0,154.4836,154.6233,154.4836,154.5674,7842.0
2021-02-11 15:20:00,165.95,166.24,165.94,166.0,15531.0,154.5861,154.8562,154.5768,154.6327,15531.0
2021-02-11 15:25:00,166.03,166.06,165.88,165.89,6529.0,154.6606,154.6885,154.5209,154.5302,6529.0
2021-02-11 15:30:00,165.91,165.91,165.66,165.77,11783.0,154.5488,154.5488,154.3159,154.4184,11783.0
2021-02-11 15:35:00,165.78,165.82,165.56,165.59,13313.0,154.4277,154.465,154.2228,154.2507,13313.0
2021-02-11 15:40:00,165.57,165.87,165.57,165.87,16817.0,154.2321,154.5116,154.2321,154.5116,16817.0
2021-02-11 15:45:00,165.83,166.07,165.83,165.86,45510.0,154.4743,154.6979,154.4743,154.5022,45510.0
2021-02-11 15:50:00,165.88,165.91,165.63,165.63,30927.0,154.5209,154.5488,154.288,154.288,30927.0
2021-02-11 15:55:00,165.61,165.97,165.58,165.84,59589.0,154.2694,154.6047,154.2414,154.4836,59589.0
2021-02-12 09:30:00,164.46,165.45,164.13,165.25,27136.0,153.1981,154.1203,152.8907,153.934,27136.0
2021-02-12 09:35:00,165.3,165.69,165.27,165.63,5791.0,153.9806,154.3439,153.9526,154.288,5791.0
2021-02-12 09:40:00,165.55,165.89,165.54,165.81,5005.0,154.2135,154.5302,154.2042,154.4557,5005.0
2021-02-12 09:45:00,165.93,166.14,165.88,166.05,4256.0,154.5674,154.7631,154.5209,154.6792,4256.0
2021-02-12 09:50:00,166.05,166.05,165.78,165.97,7130.0,154.6792,154.6792,154.4277,154.6047,7130.0
2021-02-12 09:55:00,165.91,165.95,165.72,165.78,5549.0,154.5488,154.5861,154.3718,154.4277,5549.0
2021-02-12 10:00:00,165.69,165.87,165.61,165.73,8312.0,154.3439,154.5116,154.2694,154.3811,8312.0
2021-02-12 10:05:00,165.79,165.96,165.61,165.94,14593.0,154.437,154.5954,154.2694,154.5768,14593.0
2021-02-12 10:10:00,165.89,165.95,165.51,165.58,8502.0,154.5302,154.5861,154.1762,154.2414,8502.0
2021-02-12 10:15:00,165.53,165.57,165.35,165.38,5244.0,154.1948,154.2321,154.0272,154.0551,5244.0
2021-02-12 10:20:00,165.38,165.53,165.06,165.33,11803.0,154.0551,154.1948,153.757,154.0085,11803.0
2021-02-12 10:25:00,165.33,165.39,165.03,165.03,7069.0,154.0085,154.0644,153.7291,153.7291,7069.0
2021-02-12 10:30:00,165.03,165.11,164.66,164.74,10944.0,153.7291,153.8036,153.3844,153.4589,10944.0
2021-02-12 10:35:00,164.74,164.97,164.74,164.89,7006.0,153.4589,153.6732,153.4589,153.5987,7006.0
2021-02-12 10:40:00,164.9,164.93,164.75,164.77,7747.0,153.608,153.6359,153.4682,153.4869,7747.0
2021-02-12 10:45:00,164.8,164.81,164.26,164.26,13386.0,153.5148,153.5241,153.0118,153.0118,13386.0
2021-02-12 10:50:00,164.29,164.31,164.04,164.05,11982.0,153.0397,153.0584,152.8069,152.8162,11982.0
2021-02-12 10:55:00,164.04,164.25,164.0,164.2,11801.0,152.8069,153.0025,152.7696,152.9559,11801.0
2021-02-12 11:00:00,164.19,164.22,164.14,164.16,7938.0,152.9466,152.9745,152.9,152.9187,7938.0
2021-02-12 11:05:00,164.09,164.09,163.87,163.9,8446.0,152.8534,152.8534,152.6485,152.6765,8446.0
2021-02-12 11:10:00,163.87,163.98,163.73,163.73,8882.0,152.6485,152.751,152.5181,152.5181,8882.0
2021-02-12 11:15:00,163.77,163.83,163.51,163.52,10443.0,152.5554,152.6112,152.3132,152.3225,10443.0
2021-02-12 11:20:00,163.52,163.69,163.45,163.45,5978.0,152.3225,152.4808,152.2573,152.2573,5978.0
2021-02-12 11:25:00,163.44,163.47,163.34,163.45,6299.0,152.248,152.2759,152.1548,152.2573,6299.0
2021-02-12 11:30:00,163.47,163.47,163.32,163.42,8944.0,152.2759,152.2759,152.1362,152.2293,8944.0
2021-02-12 11:35:00,163.49,163.49,163.23,163.24,9321.0,152.2945,152.2945,152.0523,152.0616,9321.0
2021-02-12 11:40:00,163.19,163.37,163.17,163.37,6186.0,152.0151,152.1827,151.9964,152.1827,6186.0
2021-02-12 11:45:00,163.37,163.67,163.36,163.51,6488.0,152.1827,152.4622,152.1734,152.3132,6488.0
2021-02-12 11:50:00,163.49,163.53,163.4,163.41,5982.0,152.2945,152.3318,152.2107,152.22,5982.0
2021-02-12 11:55:00,163.43,163.43,163.26,163.26,6276.0,152.2386,152.2386,152.0803,152.0803,6276.0
2021-02-12 12:00:00,163.3,163.4,163.23,163.34,6418.0,152.1175,152.2107,152.0523,152.1548,6418.0
2021-02-12 12:05:00,163.34,163.42,163.22,163.22,5481.0,152.1548,152.2293,152.043,152.043,5481.0
2021-02-12 12:10:00,163.23,163.24,162.98,163.04,7459.0,152.0523,152.0616,151.8195,151.8753,7459.0
2021-02-12 12:15:00,163.06,163.1,162.93,162.97,9938.0,151.894,151.9312,151.7729,151.8101,9938.0
2021-02-12 12:20:00,162.91,162.91,162.77,162.8,5771.0,151.7542,151.7542,151.6238,151.6518,5771.0
2021-02-12 12:25:00,162.8,162.85,162.69,162.79,4106.0,151.6518,151.6984,151.5493,151.6425,4106.0
2021-02-12 12:30:00,162.76,162.77,162.52,162.58,8421.0,151.6145,151.6238,151.391,151.4468,8421.0
2021-02-12 12:35:00,162.64,162.89,162.53,162.67,7808.0,151.5027,151.7356,151.4003,151.5307,7808.0
2021-02-12 12:40:00,162.63,162.71,162.56,162.68,4640.0,151.4934,151.5679,151.4282,151.54,4640.0
2021-02-12 12:45:00,162.75,162.77,162.58,162.67,7309.0,151.6052,151.6238,151.4468,151.5307,7309.0
2021-02-12 12:50:00,162.68,162.72,162.42,162.42,4280.0,151.54,151.5773,151.2978,151.2978,4280.0
2021-02-12 12:55:00,162.48,162.54,162.35,162.43,8105.0,151.3537,151.4096,151.2326,151.3071,8105.0
2021-02-12 13:00:00,162.43,162.56,162.37,162.49,10245.0,151.3071,151.4282,151.2512,151.363,10245.0
2021-02-12 13:05:00,162.5,162.61,162.46,162.54,7750.0,151.3723,151.4748,151.3351,151.4096,7750.0
2021-02-12 13:10:00,162.46,162.53,162.27,162.27,7292.0,151.3351,151.4003,151.1581,151.1581,7292.0
2021-02-12 13:15:00,162.31,162.4,162.06,162.08,13513.0,151.1953,151.2792,150.9625,150.9811,13513.0
2021-02-12 13:20:00,162.08,162.21,162.01,162.18,9865.0,150.9811,151.1022,150.9159,151.0742,9865.0
2021-02-12 13:25:00,162.23,162.34,162.21,162.33,6619.0,151.1208,151.2233,151.1022,151.214,6619.0
2021-02-12 13:30:00,162.31,162.45,162.29,162.45,4850.0,151.1953,151.3257,151.1767,151.3257,4850.0
2021-02-12 13:35:00,162.48,162.49,162.37,162.37,3822.0,151.3537,151.363,151.2512,151.2512,3822.0
2021-02-12 13:40:00,162.34,162.41,162.33,162.38,7443.0,151.2233,151.2885,151.214,151.2605,7443.0
2021-02-12 13:45:00,162.38,162.56,162.38,162.54,7539.0,151.2605,151.4282,151.2605,151.4096,7539.0
2021-02-12 13:50:00,162.54,162.54,162.33,162.33,10330.0,151.4096,151.4096,151.214,151.214,10330.0
2021-02-12 13:55:00,162.34,162.34,162.07,162.13,15574.0,151.2233,151.2233,150.9718,151.0277,15574.0
2021-02-12 14:00:00,162.13,162.13,161.92,161.95,10363.0,151.0277,151.0277,150.832,150.86,10363.0
2021-02-12 14:05:00,161.99,162.06,161.91,162.06,5898.0,150.8972,150.9625,150.8227,150.9625,5898.0
2021-02-12 14:10:00,162.06,162.08,161.83,161.91,8261.0,150.9625,150.9811,150.7482,150.8227,8261.0
2021-02-12 14:15:00,161.91,161.92,161.83,161.83,7338.0,150.8227,150.832,150.7482,150.7482,7338.0
2021-02-12 14:20:00,161.81,161.98,161.8,161.92,6978.0,150.7296,150.8879,150.7203,150.832,6978.0
2021-02-12 14:25:00,161.91,162.0,161.85,162.0,6189.0,150.8227,150.9066,150.7668,150.9066,6189.0
2021-02-12 14:30:00,162.02,162.09,161.97,162.09,8056.0,150.9252,150.9904,150.8786,150.9904,8056.0
2021-02-12 14:35:00,162.06,162.11,161.98,162.06,9876.0,150.9625,151.009,150.8879,150.9625,9876.0
2021-02-12 14:40:00,162.04,162.11,161.94,162.05,7891.0,150.9438,151.009,150.8507,150.9531,7891.0
2021-02-12 14:45:00,162.02,162.16,162.01,162.1,6100.0,150.9252,151.0556,150.9159,150.9997,6100.0
2021-02-12 14:50:00,162.08,162.24,162.05,162.22,9218.0,150.9811,151.1301,150.9531,151.1115,9218.0
2021-02-12 14:55:00,162.21,162.23,162.08,162.2,10502.0,151.1022,151.1208,150.9811,151.0929,10502.0
2021-02-12 15:00:00,162.2,162.34,162.2,162.25,9631.0,151.0929,151.2233,151.0929,151.1394,9631.0
2021-02-12 15:05:00,162.25,162.63,162.24,162.6,12342.0,151.1394,151.4934,151.1301,151.4655,12342.0
2021-02-12 15:10:00,162.56,163.11,162.55,163.04,13630.0,151.4282,151.9406,151.4189,151.8753,13630.0
2021-02-12 15:15:00,163.09,163.25,163.08,163.25,8215.0,151.9219,152.071,151.9126,152.071,8215.0
2021-02-12 15:20:00,163.25,163.38,163.17,163.22,13739.0,152.071,152.1921,151.9964,152.043,13739.0
2021-02-12 15:25:00,163.22,163.23,163.04,163.21,11160.0,152.043,152.0523,151.8753,152.0337,11160.0
2021-02-12 15:30:00,163.17,163.18,163.06,163.15,15927.0,151.9964,152.0058,151.894,151.9778,15927.0
2021-02-12 15:35:00,163.17,163.47,163.17,163.37,15090.0,151.9964,152.2759,151.9964,152.1827,15090.0
2021-02-12 15:40:00,163.39,163.56,163.37,163.5,20387.0,152.2014,152.3597,152.1827,152.3038,20387.0
2021-02-12 15:45:00,163.5,163.68,163.45,163.65,22436.0,152.3038,152.4715,152.2573,152.4436,22436.0
2021-02-12 15:50:00,163.71,164.26,163.65,164.16,45775.0,152.4995,153.0118,152.4436,152.9187,45775.0
2021-02-12 15:55:00,164.17,164.32,163.88,164.18,124288.0,152.928,153.0677,152.6578,152.9373,124288.0
2021-02-16 09:30:00,165.55,165.78,164.38,165.39,40931.0,154.2135,154.4277,153.1236,154.0644,40931.0
2021-02-16 09:35:00,165.27,165.27,164.69,165.07,12859.0,153.9526,153.9526,153.4124,153.7663,12859.0
2021-02-16 09:40:00,165.05,165.29,164.88,165.14,5836.0,153.7477,153.9713,153.5893,153.8315,5836.0
2021-02-16 09:45:00,165.12,165.53,165.11,165.31,13164.0,153.8129,154.1948,153.8036,153.9899,13164.0
2021-02-16 09:50:00,165.34,165.38,164.94,165.02,7711.0,154.0178,154.0551,153.6452,153.7198,7711.0
2021-02-16 09:55:00,165.04,165.04,164.39,164.5,10803.0,153.7384,153.7384,153.1329,153.2354,10803.0
2021-02-16 10:00:00,164.43,164.68,164.23,164.51,22315.0,153.1702,153.403,152.9839,153.2447,22315.0
2021-02-16 10:05:00,164.5,164.5,164.04,164.31,14354.0,153.2354,153.2354,152.8069,153.0584,14354.0
2021-02-16 10:10:00,164.28,164.35,163.81,163.82,18888.0,153.0304,153.0956,152.5926,152.6019,18888.0
2021-02-16 10:15:00,163.88,163.88,163.62,163.77,13954.0,152.6578,152.6578,152.4156,152.5554,13954.0
2021-02-16 10:20:00,163.84,163.91,163.71,163.81,15878.0,152.6206,152.6858,152.4995,152.5926,15878.0
2021-02-16 10:25:00,163.77,164.06,163.67,164.03,11841.0,152.5554,152.8255,152.4622,152.7976,11841.0
2021-02-16 10:30:00,164.13,164.2,163.92,164.09,14654.0,152.8907,152.9559,152.6951,152.8534,14654.0
2021-02-16 10:35:00,164.06,164.17,163.73,163.89,15358.0,152.8255,152.928,152.5181,152.6671,15358.0
2021-02-16 10:40:00,163.93,163.97,163.47,163.59,23697.0,152.7044,152.7417,152.2759,152.3877,23697.0
2021-02-16 10:45:00,163.58,163.62,163.26,163.36,21251.0,152.3784,152.4156,152.0803,152.1734,21251.0
2021-02-16 10:50:00,163.36,163.51,162.88,163.0,13258.0,152.1734,152.3132,151.7263,151.8381,13258.0
2021-02-16 10:55:00,163.0,163.5,162.98,163.5,15377.0,151.8381,152.3038,151.8195,152.3038,15377.0
2021-02-16 11:00:00,163.5,164.0,163.39,163.91,18526.0,152.3038,152.7696,152.2014,152.6858,18526.0
2021-02-16 11:05:00,163.97,163.97,163.57,163.72,24245.0,152.7417,152.7417,152.3691,152.5088,24245.0
2021-02-16 11:10:00,163.73,163.85,163.73,163.81,10523.0,152.5181,152.6299,152.5181,152.5926,10523.0
2021-02-16 11:15:00,163.78,164.15,163.77,164.11,9825.0,152.5647,152.9093,152.5554,152.8721,9825.0
2021-02-16 11:20:00,164.04,164.13,163.94,163.97,12764.0,152.8069,152.8907,152.7137,152.7417,12764.0
2021-02-16 11:25:00,163.92,164.13,163.84,164.08,12550.0,152.6951,152.8907,152.6206,152.8441,12550.0
2021-02-16 11:30:00,164.02,164.15,163.93,164.12,7989.0,152.7882,152.9093,152.7044,152.8814,7989.0
2021-02-16 11:35:00,164.11,164.29,163.95,164.24,5594.0,152.8721,153.0397,152.723,152.9932,5594.0
2021-02-16 11:40:00,164.26,164.28,164.02,164.07,7987.0,153.0118,153.0304,152.7882,152.8348,7987.0
2021-02-16 11:45:00,164.11,164.22,164.02,164.02,5506.0,152.8721,152.9745,152.7882,152.7882,5506.0
2021-02-16 11:50:00,163.99,164.44,163.96,164.44,8950.0,152.7603,153.1795,152.7323,153.1795,8950.0
2021-02-16 11:55:00,164.45,164.57,164.35,164.55,11050.0,153.1888,153.3006,153.0956,153.2819,11050.0
2021-02-16 12:00:00,164.51,165.03,164.43,165.02,11429.0,153.2447,153.7291,153.1702,153.7198,11429.0
2021-02-16 12:05:00,164.97,165.05,164.87,164.94,5169.0,153.6732,153.7477,153.58,153.6452,5169.0
2021-02-16 12:10:00,164.96,165.25,164.94,165.18,8253.0,153.6639,153.934,153.6452,153.8688,8253.0
2021-02-16 12:15:00,165.18,165.37,165.14,165.36,13222.0,153.8688,154.0458,153.8315,154.0365,13222.0
2021-02-16 12:20:00,165.38,165.61,165.36,165.45,10457.0,154.0551,154.2694,154.0365,154.1203,10457.0
2021-02-16 12:25:00,165.45,165.45,165.06,165.06,5446.0,154.1203,154.1203,153.757,153.757,5446.0
2021-02-16 12:30:00,165.06,165.14,164.95,165.09,8146.0,153.757,153.8315,153.6546,153.785,8146.0
2021-02-16 12:35:00,165.08,165.27,164.99,165.23,14723.0,153.7757,153.9526,153.6918,153.9154,14723.0
2021-02-16 12:40:00,165.2,165.33,165.14,165.15,8025.0,153.8874,154.0085,153.8315,153.8409,8025.0
2021-02-16 12:45:00,165.18,165.25,165.08,165.16,8628.0,153.8688,153.934,153.7757,153.8502,8628.0
2021-02-16 12:50:00,165.18,165.2,165.09,165.15,12869.0,153.8688,153.8874,153.785,153.8409,12869.0
2021-02-16 12:55:00,165.15,165.21,165.08,165.14,7611.0,153.8409,153.8967,153.7757,153.8315,7611.0
2021-02-16 13:00:00,165.13,165.27,165.11,165.27,8945.0,153.8222,153.9526,153.8036,153.9526,8945.0
2021-02-16 13:05:00,165.24,165.26,165.12,165.13,7209.0,153.9247,153.9433,153.8129,153.8222,7209.0
2021-02-16 13:10:00,165.14,165.23,165.13,165.17,10491.0,153.8315,153.9154,153.8222,153.8595,10491.0
2021-02-16 13:15:00,165.2,165.28,165.04,165.07,9367.0,153.8874,153.962,153.7384,153.7663,9367.0
2021-02-16 13:20:00,165.08,165.36,165.08,165.34,5519.0,153.7757,154.0365,153.7757,154.0178,5519.0
2021-02-16 13:25:00,165.35,165.53,165.29,165.31,3765.0,154.0272,154.1948,153.9713,153.9899,3765.0
2021-02-16 13:30:00,165.3,165.43,165.27,165.4,6963.0,153.9806,154.1017,153.9526,154.0737,6963.0
2021-02-16 13:35:00,165.45,165.54,165.38,165.43,10335.0,154.1203,154.2042,154.0551,154.1017,10335.0
2021-02-16 13:40:00,165.43,165.43,165.14,165.36,10493.0,154.1017,154.1017,153.8315,154.0365,10493.0
2021-02-16 13:45:00,165.35,165.47,165.33,165.47,6827.0,154.0272,154.1389,154.0085,154.1389,6827.0
2021-02-16 13:50:00,165.46,165.48,165.22,165.24,8986.0,154.1296,154.1483,153.9061,153.9247,8986.0
2021-02-16 13:55:00,165.24,165.5,165.24,165.39,12581.0,153.9247,154.1669,153.9247,154.0644,12581.0
2021-02-16 14:00:00,165.39,165.54,165.38,165.53,9702.0,154.0644,154.2042,154.0551,154.1948,9702.0
2021-02-16 14:05:00,165.57,165.67,165.48,165.67,7123.0,154.2321,154.3252,154.1483,154.3252,7123.0
2021-02-16 14:10:00,165.69,165.75,165.5,165.55,7625.0,154.3439,154.3998,154.1669,154.2135,7625.0
2021-02-16 14:15:00,165.57,165.7,165.52,165.6,7554.0,154.2321,154.3532,154.1855,154.26,7554.0
2021-02-16 14:20:00,165.64,165.75,165.57,165.73,7619.0,154.2973,154.3998,154.2321,154.3811,7619.0
2021-02-16 14:25:00,165.74,165.74,165.6,165.71,9062.0,154.3905,154.3905,154.26,154.3625,9062.0
2021-02-16 14:30:00,165.66,165.77,165.54,165.59,6761.0,154.3159,154.4184,154.2042,154.2507,6761.0
2021-02-16 14:35:00,165.65,165.73,165.44,165.59,7694.0,154.3066,154.3811,154.111,154.2507,7694.0
2021-02-16 14:40:00,165.6,165.64,165.5,165.5,5869.0,154.26,154.2973,154.1669,154.1669,5869.0
2021-02-16 14:45:00,165.54,165.56,165.44,165.49,11718.0,154.2042,154.2228,154.111,154.1576,11718.0
2021-02-16 14:50:00,165.5,165.55,165.31,165.45,22701.0,154.1669,154.2135,153.9899,154.1203,22701.0
2021-02-16 14:55:00,165.46,165.6,165.41,165.52,9085.0,154.1296,154.26,154.0831,154.1855,9085.0
2021-02-16 15:00:00,165.5,165.5,165.28,165.34,8567.0,154.1669,154.1669,153.962,154.0178,8567.0
2021-02-16 15:05:00,165.33,165.37,165.12,165.13,11470.0,154.0085,154.0458,153.8129,153.8222,11470.0
2021-02-16 15:10:00,165.14,165.18,165.0,165.09,9769.0,153.8315,153.8688,153.7011,153.785,9769.0
2021-02-16 15:15:00,165.09,165.15,165.0,165.0,8936.0,153.785,153.8409,153.7011,153.7011,8936.0
2021-02-16 15:20:00,165.06,165.13,165.0,165.0,9764.0,153.757,153.8222,153.7011,153.7011,9764.0
2021-02-16 15:25:00,165.0,165.17,164.96,165.0,10885.0,153.7011,153.8595,153.6639,153.7011,10885.0
2021-02-16 15:30:00,164.93,164.99,164.82,164.94,16519.0,153.6359,153.6918,153.5335,153.6452,16519.0
2021-02-16 15:35:00,164.94,164.98,164.6,164.66,19371.0,153.6452,153.6825,153.3285,153.3844,19371.0
2021-02-16 15:40:00,164.68,164.81,164.66,164.75,18496.0,153.403,153.5241,153.3844,153.4682,18496.0
2021-02-16 15:45:00,164.77,164.99,164.71,164.99,31244.0,153.4869,153.6918,153.431,153.6918,31244.0
2021-02-16 15:50:00,165.0,165.36,164.87,165.35,71428.0,153.7011,154.0365,153.58,154.0272,71428.0
2021-02-16 15:55:00,165.35,165.44,164.56,164.56,127497.0,154.0272,154.111,153.2913,153.2913,127497.0
2021-02-17 09:30:00,163.74,164.87,163.36,164.7,42118.0,152.5274,153.58,152.1734,153.4217,42118.0
2021-02-17 09:35:00,164.7,164.7,163.62,164.3,15082.0,153.4217,153.4217,152.4156,153.0491,15082.0
2021-02-17 09:40:00,164.43,164.58,164.29,164.48,14588.0,153.1702,153.3099,153.0397,153.2167,14588.0
2021-02-17 09:45:00,164.39,164.83,164.39,164.48,11852.0,153.1329,153.5428,153.1329,153.2167,11852.0
2021-02-17 09:50:00,164.39,164.55,164.31,164.55,7751.0,153.1329,153.2819,153.0584,153.2819,7751.0
2021-02-17 09:55:00,164.6,164.75,164.54,164.69,9583.0,153.3285,153.4682,153.2726,153.4124,9583.0
2021-02-17 10:00:00,164.62,164.73,164.45,164.45,15581.0,153.3472,153.4496,153.1888,153.1888,15581.0
2021-02-17 10:05:00,164.47,164.65,164.35,164.65,13828.0,153.2074,153.3751,153.0956,153.3751,13828.0
2021-02-17 10:10:00,164.63,164.71,164.55,164.61,5742.0,153.3565,153.431,153.2819,153.3378,5742.0
2021-02-17 10:15:00,164.56,164.64,164.34,164.63,6491.0,153.2913,153.3658,153.0863,153.3565,6491.0
2021-02-17 10:20:00,164.72,164.75,164.43,164.44,10593.0,153.4403,153.4682,153.1702,153.1795,10593.0
2021-02-17 10:25:00,164.42,164.53,164.34,164.39,9381.0,153.1608,153.2633,153.0863,153.1329,9381.0
2021-02-17 10:30:00,164.41,164.8,164.34,164.64,13397.0,153.1515,153.5148,153.0863,153.3658,13397.0
2021-02-17 10:35:00,164.63,165.19,164.63,165.12,8065.0,153.3565,153.8781,153.3565,153.8129,8065.0
2021-02-17 10:40:00,165.08,165.13,164.62,164.65,9436.0,153.7757,153.8222,153.3472,153.3751,9436.0
2021-02-17 10:45:00,164.61,164.85,164.49,164.85,3690.0,153.3378,153.5614,153.2261,153.5614,3690.0
2021-02-17 10:50:00,164.89,165.07,164.86,165.06,6978.0,153.5987,153.7663,153.5707,153.757,6978.0
2021-02-17 10:55:00,165.11,165.25,164.98,164.98,4356.0,153.8036,153.934,153.6825,153.6825,4356.0
2021-02-17 11:00:00,164.93,164.97,164.7,164.71,6884.0,153.6359,153.6732,153.4217,153.431,6884.0
2021-02-17 11:05:00,164.65,165.0,164.52,164.85,6031.0,153.3751,153.7011,153.254,153.5614,6031.0
2021-02-17 11:10:00,164.82,165.17,164.82,165.17,8456.0,153.5335,153.8595,153.5335,153.8595,8456.0
2021-02-17 11:15:00,165.09,165.3,165.02,165.26,7277.0,153.785,153.9806,153.7198,153.9433,7277.0
2021-02-17 11:20:00,165.35,165.72,165.35,165.72,6755.0,154.0272,154.3718,154.0272,154.3718,6755.0
2021-02-17 11:25:00,165.78,166.1,165.78,165.93,7554.0,154.4277,154.7258,154.4277,154.5674,7554.0
2021-02-17 11:30:00,165.94,166.06,165.79,166.02,12647.0,154.5768,154.6885,154.437,154.6513,12647.0
2021-02-17 11:35:00,166.03,166.18,165.77,166.15,6450.0,154.6606,154.8003,154.4184,154.7724,6450.0
2021-02-17 11:40:00,166.08,166.32,166.08,166.21,9238.0,154.7072,154.9307,154.7072,154.8283,9238.0
2021-02-17 11:45:00,166.2,166.2,165.89,165.95,11355.0,154.819,154.819,154.5302,154.5861,11355.0
2021-02-17 11:50:00,165.92,166.05,165.78,165.99,12502.0,154.5581,154.6792,154.4277,154.6233,12502.0
2021-02-17 11:55:00,165.89,166.02,165.82,165.98,4221.0,154.5302,154.6513,154.465,154.614,4221.0
2021-02-17 12:00:00,166.03,166.07,165.84,165.93,11768.0,154.6606,154.6979,154.4836,154.5674,11768.0
2021-02-17 12:05:00,165.91,166.12,165.87,165.97,8079.0,154.5488,154.7444,154.5116,154.6047,8079.0
2021-02-17 12:10:00,165.94,165.97,165.75,165.78,3881.0,154.5768,154.6047,154.3998,154.4277,3881.0
2021-02-17 12:15:00,165.82,165.92,165.75,165.92,5939.0,154.465,154.5581,154.3998,154.5581,5939.0
2021-02-17 12:20:00,165.88,165.96,165.86,165.94,5553.0,154.5209,154.5954,154.5022,154.5768,5553.0
2021-02-17 12:25:00,165.93,166.0,165.92,165.99,5056.0,154.5674,154.6327,154.5581,154.6233,5056.0
2021-02-17 12:30:00,165.97,166.04,165.9,165.91,4020.0,154.6047,154.6699,154.5395,154.5488,4020.0
2021-02-17 12:35:00,165.97,165.99,165.9,165.94,3316.0,154.6047,154.6233,154.5395,154.5768,3316.0
2021-02-17 12:40:00,165.99,166.03,165.94,166.0,4138.0,154.6233,154.6606,154.5768,154.6327,4138.0
2021-02-17 12:45:00,165.99,165.99,165.64,165.64,3300.0,154.6233,154.6233,154.2973,154.2973,3300.0
2021-02-17 12:50:00,165.63,165.76,165.54,165.74,6863.0,154.288,154.4091,154.2042,154.3905,6863.0
2021-02-17 12:55:00,165.75,165.75,165.67,165.67,2945.0,154.3998,154.3998,154.3252,154.3252,2945.0
2021-02-17 13:00:00,165.69,165.73,165.62,165.7,2660.0,154.3439,154.3811,154.2787,154.3532,2660.0
2021-02-17 13:05:00,165.67,165.69,165.54,165.54,2675.0,154.3252,154.3439,154.2042,154.2042,2675.0
2021-02-17 13:10:00,165.56,165.68,165.5,165.5,9969.0,154.2228,154.3346,154.1669,154.1669,9969.0
2021-02-17 13:15:00,165.48,165.51,165.45,165.47,2134.0,154.1483,154.1762,154.1203,154.1389,2134.0
2021-02-17 13:20:00,165.43,165.49,165.36,165.39,29424.0,154.1017,154.1576,154.0365,154.0644,29424.0
2021-02-17 13:25:00,165.37,165.37,165.21,165.28,18643.0,154.0458,154.0458,153.8967,153.962,18643.0
2021-02-17 13:30:00,165.24,165.58,165.24,165.58,3274.0,153.9247,154.2414,153.9247,154.2414,3274.0
2021-02-17 13:35:00,165.53,165.67,165.53,165.67,2739.0,154.1948,154.3252,154.1948,154.3252,2739.0
2021-02-17 13:40:00,165.7,165.75,165.66,165.66,5110.0,154.3532,154.3998,154.3159,154.3159,5110.0
2021-02-17 13:45:00,165.67,165.71,165.54,165.55,6619.0,154.3252,154.3625,154.2042,154.2135,6619.0
2021-02-17 13:50:00,165.57,165.63,165.57,165.6,8903.0,154.2321,154.288,154.2321,154.26,8903.0
2021-02-17 13:55:00,165.59,165.6,165.47,165.51,3853.0,154.2507,154.26,154.1389,154.1762,3853.0
2021-02-17 14:00:00,165.47,165.71,165.47,165.71,5157.0,154.1389,154.3625,154.1389,154.3625,5157.0
2021-02-17 14:05:00,165.7,165.99,165.7,165.93,4435.0,154.3532,154.6233,154.3532,154.5674,4435.0
2021-02-17 14:10:00,165.92,165.97,165.88,165.97,6464.0,154.5581,154.6047,154.5209,154.6047,6464.0
2021-02-17 14:15:00,165.99,165.99,165.85,165.91,3717.0,154.6233,154.6233,154.4929,154.5488,3717.0
2021-02-17 14:20:00,165.91,165.93,165.84,165.86,5855.0,154.5488,154.5674,154.4836,154.5022,5855.0
2021-02-17 14:25:00,165.87,165.91,165.8,165.83,6910.0,154.5116,154.5488,154.4463,154.4743,6910.0
2021-02-17 14:30:00,165.8,166.06,165.8,165.99,5000.0,154.4463,154.6885,154.4463,154.6233,5000.0
2021-02-17 14:35:00,165.98,166.28,165.98,166.27,3898.0,154.614,154.8935,154.614,154.8842,3898.0
2021-02-17 14:40:00,166.21,166.35,166.21,166.35,5861.0,154.8283,154.9587,154.8283,154.9587,5861.0
2021-02-17 14:45:00,166.35,166.49,166.3,166.45,5734.0,154.9587,155.0891,154.9121,155.0518,5734.0
2021-02-17 14:50:00,166.43,166.6,166.34,166.6,7454.0,155.0332,155.1916,154.9494,155.1916,7454.0
2021-02-17 14:55:00,166.64,166.72,166.54,166.65,18880.0,155.2288,155.3033,155.1357,155.2381,18880.0
2021-02-17 15:00:00,166.65,166.67,166.57,166.67,5589.0,155.2381,155.2568,155.1636,155.2568,5589.0
2021-02-17 15:05:00,166.66,166.85,166.59,166.68,10113.0,155.2475,155.4244,155.1822,155.2661,10113.0
2021-02-17 15:10:00,166.65,166.65,166.4,166.5,8074.0,155.2381,155.2381,155.0053,155.0984,8074.0
2021-02-17 15:15:00,166.45,166.48,166.27,166.29,6472.0,155.0518,155.0798,154.8842,154.9028,6472.0
2021-02-17 15:20:00,166.33,166.33,166.18,166.22,7777.0,154.9401,154.9401,154.8003,154.8376,7777.0
2021-02-17 15:25:00,166.24,166.28,166.1,166.12,7685.0,154.8562,154.8935,154.7258,154.7444,7685.0
2021-02-17 15:30:00,166.13,166.19,166.02,166.11,12445.0,154.7537,154.8096,154.6513,154.7351,12445.0
2021-02-17 15:35:00,166.11,166.2,165.71,165.97,14501.0,154.7351,154.819,154.3625,154.6047,14501.0
2021-02-17 15:40:00,165.98,166.22,165.98,166.18,13847.0,154.614,154.8376,154.614,154.8003,13847.0
2021-02-17 15:45:00,166.17,166.52,166.14,166.39,17456.0,154.791,155.117,154.7631,154.9959,17456.0
2021-02-17 15:50:00,166.43,166.7,166.38,166.55,31203.0,155.0332,155.2847,154.9866,155.145,31203.0
2021-02-17 15:55:00,166.55,166.67,166.2,166.41,69821.0,155.145,155.2568,154.819,155.0146,69821.0
2021-02-18 09:30:00,165.29,165.9,164.78,165.09,27679.0,153.9713,154.5395,153.4962,153.785,27679.0
2021-02-18 09:35:00,165.23,165.52,164.97,165.03,14299.0,153.9154,154.1855,153.6732,153.7291,14299.0
2021-02-18 09:40:00,164.9,164.95,164.48,164.91,5957.0,153.608,153.6546,153.2167,153.6173,5957.0
2021-02-18 09:45:00,164.77,165.34,164.6,165.22,4874.0,153.4869,154.0178,153.3285,153.9061,4874.0
2021-02-18 09:50:00,165.15,165.22,164.94,164.96,5130.0,153.8409,153.9061,153.6452,153.6639,5130.0
2021-02-18 09:55:00,164.92,165.33,164.92,165.1,8625.0,153.6266,154.0085,153.6266,153.7943,8625.0
2021-02-18 10:00:00,165.06,165.16,164.87,164.99,6370.0,153.757,153.8502,153.58,153.6918,6370.0
2021-02-18 10:05:00,164.99,164.99,164.41,164.66,6390.0,153.6918,153.6918,153.1515,153.3844,6390.0
2021-02-18 10:10:00,164.62,164.89,164.6,164.7,3725.0,153.3472,153.5987,153.3285,153.4217,3725.0
2021-02-18 10:15:00,164.66,164.67,164.4,164.53,8042.0,153.3844,153.3937,153.1422,153.2633,8042.0
2021-02-18 10:20:00,164.5,164.61,164.23,164.34,5907.0,153.2354,153.3378,152.9839,153.0863,5907.0
2021-02-18 10:25:00,164.39,164.54,164.31,164.52,9797.0,153.1329,153.2726,153.0584,153.254,9797.0
2021-02-18 10:30:00,164.49,164.59,164.35,164.58,3385.0,153.2261,153.3192,153.0956,153.3099,3385.0
2021-02-18 10:35:00,164.54,164.8,164.51,164.75,7562.0,153.2726,153.5148,153.2447,153.4682,7562.0
2021-02-18 10:40:00,164.69,164.82,164.69,164.76,4577.0,153.4124,153.5335,153.4124,153.4776,4577.0
2021-02-18 10:45:00,164.71,164.77,164.56,164.69,7296.0,153.431,153.4869,153.2913,153.4124,7296.0
2021-02-18 10:50:00,164.71,164.85,164.7,164.78,6754.0,153.431,153.5614,153.4217,153.4962,6754.0
2021-02-18 10:55:00,164.8,164.8,164.41,164.41,4691.0,153.5148,153.5148,153.1515,153.1515,4691.0
2021-02-18 11:00:00,164.44,164.44,164.19,164.19,12597.0,153.1795,153.1795,152.9466,152.9466,12597.0
2021-02-18 11:05:00,164.2,164.23,164.03,164.03,6564.0,152.9559,152.9839,152.7976,152.7976,6564.0
2021-02-18 11:10:00,164.07,164.26,164.06,164.22,6648.0,152.8348,153.0118,152.8255,152.9745,6648.0
2021-02-18 11:15:00,164.31,164.38,164.04,164.09,13700.0,153.0584,153.1236,152.8069,152.8534,13700.0
2021-02-18 11:20:00,164.11,164.11,163.8,163.83,6984.0,152.8721,152.8721,152.5833,152.6112,6984.0
2021-02-18 11:25:00,163.8,163.97,163.74,163.91,14035.0,152.5833,152.7417,152.5274,152.6858,14035.0
2021-02-18 11:30:00,163.9,163.91,163.59,163.63,10295.0,152.6765,152.6858,152.3877,152.4249,10295.0
2021-02-18 11:35:00,163.64,163.68,163.54,163.59,7757.0,152.4343,152.4715,152.3411,152.3877,7757.0
2021-02-18 11:40:00,163.61,163.67,163.53,163.61,5111.0,152.4063,152.4622,152.3318,152.4063,5111.0
2021-02-18 11:45:00,163.58,163.73,163.57,163.71,3707.0,152.3784,152.5181,152.3691,152.4995,3707.0
2021-02-18 11:50:00,163.8,163.83,163.62,163.62,9484.0,152.5833,152.6112,152.4156,152.4156,9484.0
2021-02-18 11:55:00,163.62,163.71,163.56,163.68,3407.0,152.4156,152.4995,152.3597,152.4715,3407.0
2021-02-18 12:00:00,163.73,163.79,163.68,163.72,4424.0,152.5181,152.574,152.4715,152.5088,4424.0
2021-02-18 12:05:00,163.7,163.74,163.67,163.68,3362.0,152.4902,152.5274,152.4622,152.4715,3362.0
2021-02-18 12:10:00,163.69,163.89,163.68,163.81,7588.0,152.4808,152.6671,152.4715,152.5926,7588.0
2021-02-18 12:15:00,163.8,163.81,163.46,163.46,10377.0,152.5833,152.5926,152.2666,152.2666,10377.0
2021-02-18 12:20:00,163.49,163.5,163.42,163.46,3189.0,152.2945,152.3038,152.2293,152.2666,3189.0
2021-02-18 12:25:00,163.44,163.51,163.34,163.47,8033.0,152.248,152.3132,152.1548,152.2759,8033.0
2021-02-18 12:30:00,163.48,163.58,163.48,163.53,4053.0,152.2852,152.3784,152.2852,152.3318,4053.0
2021-02-18 12:35:00,163.5,163.62,163.5,163.56,1546.0,152.3038,152.4156,152.3038,152.3597,1546.0
2021-02-18 12:40:00,163.63,163.82,163.63,163.76,3142.0,152.4249,152.6019,152.4249,152.546,3142.0
2021-02-18 12:45:00,163.78,163.86,163.71,163.71,2653.0,152.5647,152.6392,152.4995,152.4995,2653.0
2021-02-18 12:50:00,163.77,163.77,163.62,163.68,4359.0,152.5554,152.5554,152.4156,152.4715,4359.0
2021-02-18 12:55:00,163.74,163.96,163.74,163.93,3377.0,152.5274,152.7323,152.5274,152.7044,3377.0
2021-02-18 13:00:00,163.94,163.97,163.91,163.95,1592.0,152.7137,152.7417,152.6858,152.723,1592.0
2021-02-18 13:05:00,163.93,164.07,163.92,164.0,4872.0,152.7044,152.8348,152.6951,152.7696,4872.0
2021-02-18 13:10:00,164.0,164.09,163.99,164.04,7551.0,152.7696,152.8534,152.7603,152.8069,7551.0
2021-02-18 13:15:00,164.03,164.27,164.03,164.2,3383.0,152.7976,153.0211,152.7976,152.9559,3383.0
2021-02-18 13:20:00,164.2,164.66,164.2,164.64,8162.0,152.9559,153.3844,152.9559,153.3658,8162.0
2021-02-18 13:25:00,164.65,164.77,164.61,164.71,4709.0,153.3751,153.4869,153.3378,153.431,4709.0
2021-02-18 13:30:00,164.75,164.94,164.75,164.94,6662.0,153.4682,153.6452,153.4682,153.6452,6662.0
2021-02-18 13:35:00,164.97,164.99,164.82,164.85,5300.0,153.6732,153.6918,153.5335,153.5614,5300.0
2021-02-18 13:40:00,164.87,165.03,164.8,164.99,5940.0,153.58,153.7291,153.5148,153.6918,5940.0
2021-02-18 13:45:00,165.02,165.04,164.95,164.99,5604.0,153.7198,153.7384,153.6546,153.6918,5604.0
2021-02-18 13:50:00,164.99,164.99,164.91,164.97,4929.0,153.6918,153.6918,153.6173,153.6732,4929.0
2021-02-18 13:55:00,164.97,165.06,164.93,164.97,4234.0,153.6732,153.757,153.6359,153.6732,4234.0
2021-02-18 14:00:00,164.93,165.18,164.93,165.15,4750.0,153.6359,153.8688,153.6359,153.8409,4750.0
2021-02-18 14:05:00,165.17,165.26,165.11,165.16,9443.0,153.8595,153.9433,153.8036,153.8502,9443.0
2021-02-18 14:10:00,165.24,165.36,165.24,165.31,5469.0,153.9247,154.0365,153.9247,153.9899,5469.0
2021-02-18 14:15:00,165.3,165.41,165.3,165.41,7789.0,153.9806,154.0831,153.9806,154.0831,7789.0
2021-02-18 14:20:00,165.4,165.42,165.27,165.37,5819.0,154.0737,154.0924,153.9526,154.0458,5819.0
2021-02-18 14:25:00,165.35,165.44,165.32,165.44,3809.0,154.0272,154.111,153.9992,154.111,3809.0
2021-02-18 14:30:00,165.44,165.47,165.39,165.47,4528.0,154.111,154.1389,154.0644,154.1389,4528.0
2021-02-18 14:35:00,165.45,165.61,165.44,165.58,4437.0,154.1203,154.2694,154.111,154.2414,4437.0
2021-02-18 14:40:00,165.61,165.74,165.55,165.67,5953.0,154.2694,154.3905,154.2135,154.3252,5953.0
2021-02-18 14:45:00,165.64,165.67,165.41,165.47,11571.0,154.2973,154.3252,154.0831,154.1389,11571.0
2021-02-18 14:50:00,165.5,165.51,165.39,165.44,6901.0,154.1669,154.1762,154.0644,154.111,6901.0
2021-02-18 14:55:00,165.45,165.49,165.35,165.35,5175.0,154.1203,154.1576,154.0272,154.0272,5175.0
2021-02-18 15:00:00,165.31,165.32,165.19,165.22,3640.0,153.9899,153.9992,153.8781,153.9061,3640.0
2021-02-18 15:05:00,165.24,165.48,165.23,165.45,5331.0,153.9247,154.1483,153.9154,154.1203,5331.0
2021-02-18 15:10:00,165.47,165.53,165.41,165.43,6830.0,154.1389,154.1948,154.0831,154.1017,6830.0
2021-02-18 15:15:00,165.41,165.45,165.25,165.25,9269.0,154.0831,154.1203,153.934,153.934,9269.0
2021-02-18 15:20:00,165.25,165.25,164.88,164.92,5927.0,153.934,153.934,153.5893,153.6266,5927.0
2021-02-18 15:25:00,164.93,165.21,164.92,165.19,5590.0,153.6359,153.8967,153.6266,153.8781,5590.0
2021-02-18 15:30:00,165.22,165.36,165.21,165.34,6856.0,153.9061,154.0365,153.8967,154.0178,6856.0
2021-02-18 15:35:00,165.36,165.41,165.12,165.12,8869.0,154.0365,154.0831,153.8129,153.8129,8869.0
2021-02-18 15:40:00,165.13,165.16,165.06,165.1,15606.0,153.8222,153.8502,153.757,153.7943,15606.0
2021-02-18 15:45:00,165.12,165.21,164.99,164.99,9105.0,153.8129,153.8967,153.6918,153.6918,9105.0
2021-02-18 15:50:00,164.92,164.98,164.71,164.81,22034.0,153.6266,153.6825,153.431,153.5241,22034.0
2021-02-18 15:55:00,164.8,165.03,164.59,164.75,54567.0,153.5148,153.7291,153.3192,153.4682,54567.0
2021-02-19 09:30:00,165.82,166.19,165.5,165.77,76372.0,154.465,154.8096,154.1669,154.4184,76372.0
2021-02-19 09:35:00,165.64,165.64,165.11,165.31,7417.0,154.2973,154.2973,153.8036,153.9899,7417.0
2021-02-19 09:40:00,165.21,165.29,164.87,165.25,10265.0,153.8967,153.9713,153.58,153.934,10265.0
2021-02-19 09:45:00,165.25,165.34,164.95,165.15,10206.0,153.934,154.0178,153.6546,153.8409,10206.0
2021-02-19 09:50:00,165.11,165.32,165.07,165.22,10559.0,153.8036,153.9992,153.7663,153.9061,10559.0
2021-02-19 09:55:00,165.22,165.84,165.22,165.57,10392.0,153.9061,154.4836,153.9061,154.2321,10392.0
2021-02-19 10:00:00,165.52,165.66,165.4,165.42,3420.0,154.1855,154.3159,154.0737,154.0924,3420.0
2021-02-19 10:05:00,165.58,165.61,165.27,165.31,8054.0,154.2414,154.2694,153.9526,153.9899,8054.0
2021-02-19 10:10:00,165.37,165.43,165.27,165.39,5120.0,154.0458,154.1017,153.9526,154.0644,5120.0
2021-02-19 10:15:00,165.22,165.48,165.17,165.26,10753.0,153.9061,154.1483,153.8595,153.9433,10753.0
2021-02-19 10:20:00,165.21,165.39,165.21,165.39,2677.0,153.8967,154.0644,153.8967,154.0644,2677.0
2021-02-19 10:25:00,165.39,165.41,165.12,165.22,16588.0,154.0644,154.0831,153.8129,153.9061,16588.0
2021-02-19 10:30:00,165.28,165.29,165.12,165.18,3342.0,153.962,153.9713,153.8129,153.8688,3342.0
2021-02-19 10:35:00,165.18,165.18,164.99,165.0,3747.0,153.8688,153.8688,153.6918,153.7011,3747.0
2021-02-19 10:40:00,165.06,165.19,164.95,165.05,6989.0,153.757,153.8781,153.6546,153.7477,6989.0
2021-02-19 10:45:00,165.09,165.1,164.99,165.0,2287.0,153.785,153.7943,153.6918,153.7011,2287.0
2021-02-19 10:50:00,164.91,164.92,164.73,164.79,5026.0,153.6173,153.6266,153.4496,153.5055,5026.0
2021-02-19 10:55:00,164.79,165.18,164.79,165.18,8700.0,153.5055,153.8688,153.5055,153.8688,8700.0
2021-02-19 11:00:00,165.31,165.32,165.16,165.23,5250.0,153.9899,153.9992,153.8502,153.9154,5250.0
2021-02-19 11:05:00,165.21,165.25,165.08,165.21,3227.0,153.8967,153.934,153.7757,153.8967,3227.0
2021-02-19 11:10:00,165.2,165.22,164.95,165.0,3419.0,153.8874,153.9061,153.6546,153.7011,3419.0
2021-02-19 11:15:00,165.02,165.12,164.98,165.03,7910.0,153.7198,153.8129,153.6825,153.7291,7910.0
2021-02-19 11:20:00,165.03,165.13,164.91,164.95,5462.0,153.7291,153.8222,153.6173,153.6546,5462.0
2021-02-19 11:25:00,164.85,164.96,164.81,164.96,3215.0,153.5614,153.6639,153.5241,153.6639,3215.0
2021-02-19 11:30:00,164.9,165.05,164.89,165.0,3081.0,153.608,153.7477,153.5987,153.7011,3081.0
2021-02-19 11:35:00,165.06,165.12,165.0,165.0,4665.0,153.757,153.8129,153.7011,153.7011,4665.0
2021-02-19 11:40:00,165.01,165.12,164.96,164.97,1508.0,153.7104,153.8129,153.6639,153.6732,1508.0
2021-02-19 11:45:00,164.99,165.1,164.9,165.1,15447.0,153.6918,153.7943,153.608,153.7943,15447.0
2021-02-19 11:50:00,165.06,165.29,165.05,165.29,1957.0,153.757,153.9713,153.7477,153.9713,1957.0
2021-02-19 11:55:00,165.31,165.45,165.31,165.35,3065.0,153.9899,154.1203,153.9899,154.0272,3065.0
2021-02-19 12:00:00,165.39,165.48,165.29,165.43,5182.0,154.0644,154.1483,153.9713,154.1017,5182.0
2021-02-19 12:05:00,165.44,165.47,165.33,165.33,4213.0,154.111,154.1389,154.0085,154.0085,4213.0
2021-02-19 12:10:00,165.22,165.27,165.0,165.0,5651.0,153.9061,153.9526,153.7011,153.7011,5651.0
2021-02-19 12:15:00,165.0,165.1,164.94,164.96,4352.0,153.7011,153.7943,153.6452,153.6639,4352.0
2021-02-19 12:20:00,165.0,165.01,164.71,164.83,6625.0,153.7011,153.7104,153.431,153.5428,6625.0
2021-02-19 12:25:00,164.89,164.93,164.83,164.89,2340.0,153.5987,153.6359,153.5428,153.5987,2340.0
2021-02-19 12:30:00,164.81,164.96,164.81,164.91,1600.0,153.5241,153.6639,153.5241,153.6173,1600.0
2021-02-19 12:35:00,164.93,165.26,164.93,165.22,5097.0,153.6359,153.9433,153.6359,153.9061,5097.0
2021-02-19 12:40:00,165.19,165.19,165.09,165.18,2732.0,153.8781,153.8781,153.785,153.8688,2732.0
2021-02-19 12:45:00,165.22,165.36,165.16,165.36,3554.0,153.9061,154.0365,153.8502,154.0365,3554.0
2021-02-19 12:50:00,165.31,165.35,165.18,165.21,5207.0,153.9899,154.0272,153.8688,153.8967,5207.0
2021-02-19 12:55:00,165.19,165.3,165.17,165.23,6492.0,153.8781,153.9806,153.8595,153.9154,6492.0
2021-02-19 13:00:00,165.21,165.32,165.2,165.24,3203.0,153.8967,153.9992,153.8874,153.9247,3203.0
2021-02-19 13:05:00,165.25,165.25,165.05,165.06,4431.0,153.934,153.934,153.7477,153.757,4431.0
2021-02-19 13:10:00,165.08,165.21,165.03,165.17,8438.0,153.7757,153.8967,153.7291,153.8595,8438.0
2021-02-19 13:15:00,165.17,165.3,165.09,165.11,7872.0,153.8595,153.9806,153.785,153.8036,7872.0
2021-02-19 13:20:00,165.14,165.17,165.09,165.13,4262.0,153.8315,153.8595,153.785,153.8222,4262.0
2021-02-19 13:25:00,165.15,165.15,164.99,165.03,6587.0,153.8409,153.8409,153.6918,153.7291,6587.0
2021-02-19 13:30:00,165.0,165.06,164.93,164.95,4216.0,153.7011,153.757,153.6359,153.6546,4216.0
2021-02-19 13:35:00,164.99,165.19,164.94,165.19,5688.0,153.6918,153.8781,153.6452,153.8781,5688.0
2021-02-19 13:40:00,165.14,165.23,165.12,165.21,8671.0,153.8315,153.9154,153.8129,153.8967,8671.0
2021-02-19 13:45:00,165.19,165.22,165.12,165.17,4082.0,153.8781,153.9061,153.8129,153.8595,4082.0
2021-02-19 13:50:00,165.14,165.17,164.98,165.04,9938.0,153.8315,153.8595,153.6825,153.7384,9938.0
2021-02-19 13:55:00,165.05,165.08,164.99,165.06,2523.0,153.7477,153.7757,153.6918,153.757,2523.0
2021-02-19 14:00:00,165.1,165.19,165.06,165.1,3358.0,153.7943,153.8781,153.757,153.7943,3358.0
2021-02-19 14:05:00,165.08,165.19,165.06,165.09,5121.0,153.7757,153.8781,153.757,153.785,5121.0
2021-02-19 14:10:00,165.13,165.14,165.06,165.11,3647.0,153.8222,153.8315,153.757,153.8036,3647.0
2021-02-19 14:15:00,165.14,165.27,165.11,165.27,4330.0,153.8315,153.9526,153.8036,153.9526,4330.0
2021-02-19 14:20:00,165.23,165.23,164.97,164.97,5752.0,153.9154,153.9154,153.6732,153.6732,5752.0
2021-02-19 14:25:00,165.02,165.03,164.72,164.72,9528.0,153.7198,153.7291,153.4403,153.4403,9528.0
2021-02-19 14:30:00,164.78,164.97,164.78,164.97,8403.0,153.4962,153.6732,153.4962,153.6732,8403.0
2021-02-19 14:35:00,165.02,165.02,164.82,164.84,3558.0,153.7198,153.7198,153.5335,153.5521,3558.0
2021-02-19 14:40:00,164.89,164.99,164.83,164.99,4065.0,153.5987,153.6918,153.5428,153.6918,4065.0
2021-02-19 14:45:00,165.01,165.17,164.97,165.11,6258.0,153.7104,153.8595,153.6732,153.8036,6258.0
2021-02-19 14:50:00,165.15,165.16,164.96,164.96,4594.0,153.8409,153.8502,153.6639,153.6639,4594.0
2021-02-19 14:55:00,164.99,165.08,164.85,164.85,9495.0,153.6918,153.7757,153.5614,153.5614,9495.0
2021-02-19 15:00:00,164.93,164.96,164.86,164.93,4777.0,153.6359,153.6639,153.5707,153.6359,4777.0
2021-02-19 15:05:00,164.96,165.01,164.93,164.99,3964.0,153.6639,153.7104,153.6359,153.6918,3964.0
2021-02-19 15:10:00,164.96,165.14,164.95,164.99,11244.0,153.6639,153.8315,153.6546,153.6918,11244.0
2021-02-19 15:15:00,165.01,165.08,164.98,165.07,6788.0,153.7104,153.7757,153.6825,153.7663,6788.0
2021-02-19 15:20:00,165.07,165.1,164.99,165.08,5083.0,153.7663,153.7943,153.6918,153.7757,5083.0
2021-02-19 15:25:00,165.09,165.21,165.06,165.21,6359.0,153.785,153.8967,153.757,153.8967,6359.0
2021-02-19 15:30:00,165.22,165.41,165.17,165.26,8230.0,153.9061,154.0831,153.8595,153.9433,8230.0
2021-02-19 15:35:00,165.26,165.35,165.22,165.34,9431.0,153.9433,154.0272,153.9061,154.0178,9431.0
2021-02-19 15:40:00,165.31,165.31,165.07,165.12,12888.0,153.9899,153.9899,153.7663,153.8129,12888.0
2021-02-19 15:45:00,165.09,165.24,165.03,165.05,10459.0,153.785,153.9247,153.7291,153.7477,10459.0
2021-02-19 15:50:00,165.03,165.04,164.73,164.73,22689.0,153.7291,153.7384,153.4496,153.4496,22689.0
2021-02-19 15:55:00,164.72,164.91,164.53,164.72,45807.0,153.4403,153.6173,153.2633,153.4403,45807.0
2021-02-22 09:30:00,164.09,164.5,163.88,164.35,28164.0,152.8534,153.2354,152.6578,153.0956,28164.0
2021-02-22 09:35:00,164.34,164.72,164.33,164.6,11116.0,153.0863,153.4403,153.077,153.3285,11116.0
2021-02-22 09:40:00,164.63,164.65,163.86,163.97,18406.0,153.3565,153.3751,152.6392,152.7417,18406.0
2021-02-22 09:45:00,164.07,164.24,163.94,164.0,9954.0,152.8348,152.9932,152.7137,152.7696,9954.0
2021-02-22 09:50:00,163.93,164.2,163.84,164.15,5271.0,152.7044,152.9559,152.6206,152.9093,5271.0
2021-02-22 09:55:00,164.14,164.26,163.87,163.96,6657.0,152.9,153.0118,152.6485,152.7323,6657.0
2021-02-22 10:00:00,163.99,164.25,163.81,164.23,8842.0,152.7603,153.0025,152.5926,152.9839,8842.0
2021-02-22 10:05:00,164.22,164.43,164.15,164.4,9239.0,152.9745,153.1702,152.9093,153.1422,9239.0
2021-02-22 10:10:00,164.41,164.6,164.34,164.5,6625.0,153.1515,153.3285,153.0863,153.2354,6625.0
2021-02-22 10:15:00,164.45,164.75,164.45,164.73,14529.0,153.1888,153.4682,153.1888,153.4496,14529.0
2021-02-22 10:20:00,164.77,165.3,164.73,165.09,9212.0,153.4869,153.9806,153.4496,153.785,9212.0
2021-02-22 10:25:00,165.03,165.36,164.99,165.36,4780.0,153.7291,154.0365,153.6918,154.0365,4780.0
2021-02-22 10:30:00,165.38,165.46,165.15,165.18,19323.0,154.0551,154.1296,153.8409,153.8688,19323.0
2021-02-22 10:35:00,165.22,165.29,164.93,165.13,30173.0,153.9061,153.9713,153.6359,153.8222,30173.0
2021-02-22 10:40:00,165.13,165.32,164.97,165.28,33613.0,153.8222,153.9992,153.6732,153.962,33613.0
2021-02-22 10:45:00,165.33,165.46,164.74,164.74,14054.0,154.0085,154.1296,153.4589,153.4589,14054.0
2021-02-22 10:50:00,164.7,164.75,164.37,164.44,15867.0,153.4217,153.4682,153.1143,153.1795,15867.0
2021-02-22 10:55:00,164.45,164.66,164.34,164.42,14765.0,153.1888,153.3844,153.0863,153.1608,14765.0
2021-02-22 11:00:00,164.32,164.93,164.32,164.93,7936.0,153.0677,153.6359,153.0677,153.6359,7936.0
2021-02-22 11:05:00,164.98,165.22,164.72,165.18,11453.0,153.6825,153.9061,153.4403,153.8688,11453.0
2021-02-22 11:10:00,165.15,165.18,164.77,164.98,29336.0,153.8409,153.8688,153.4869,153.6825,29336.0
2021-02-22 11:15:00,164.98,165.19,164.89,165.16,6827.0,153.6825,153.8781,153.5987,153.8502,6827.0
2021-02-22 11:20:00,165.09,165.11,164.85,164.94,4849.0,153.785,153.8036,153.5614,153.6452,4849.0
2021-02-22 11:25:00,164.96,165.07,164.87,164.97,12632.0,153.6639,153.7663,153.58,153.6732,12632.0
2021-02-22 11:30:00,165.06,165.28,164.87,164.87,12694.0,153.757,153.962,153.58,153.58,12694.0
2021-02-22 11:35:00,164.92,165.04,164.9,164.94,4951.0,153.6266,153.7384,153.608,153.6452,4951.0
2021-02-22 11:40:00,164.93,165.01,164.84,164.89,4603.0,153.6359,153.7104,153.5521,153.5987,4603.0
2021-02-22 11:45:00,164.84,165.19,164.82,165.14,8063.0,153.5521,153.8781,153.5335,153.8315,8063.0
2021-02-22 11:50:00,165.17,165.19,164.99,165.09,10770.0,153.8595,153.8781,153.6918,153.785,10770.0
2021-02-22 11:55:00,165.14,165.34,165.11,165.28,14855.0,153.8315,154.0178,153.8036,153.962,14855.0
2021-02-22 12:00:00,165.28,165.62,165.24,165.62,12775.0,153.962,154.2787,153.9247,154.2787,12775.0
2021-02-22 12:05:00,165.56,165.66,165.48,165.55,13583.0,154.2228,154.3159,154.1483,154.2135,13583.0
2021-02-22 12:10:00,165.57,166.0,165.57,166.0,31875.0,154.2321,154.6327,154.2321,154.6327,31875.0
2021-02-22 12:15:00,165.96,166.43,165.96,166.43,14491.0,154.5954,155.0332,154.5954,155.0332,14491.0
2021-02-22 12:20:00,166.43,166.49,166.17,166.39,13563.0,155.0332,155.0891,154.791,154.9959,13563.0
2021-02-22 12:25:00,166.41,166.8,166.4,166.8,8521.0,155.0146,155.3779,155.0053,155.3779,8521.0
2021-02-22 12:30:00,166.79,166.82,166.4,166.82,14090.0,155.3686,155.3965,155.0053,155.3965,14090.0
2021-02-22 12:35:00,166.8,167.0,166.74,166.82,23911.0,155.3779,155.5642,155.322,155.3965,23911.0
2021-02-22 12:40:00,166.86,166.9,166.59,166.84,11442.0,155.4338,155.471,155.1822,155.4151,11442.0
2021-02-22 12:45:00,166.89,166.89,166.73,166.78,12489.0,155.4617,155.4617,155.3127,155.3592,12489.0
2021-02-22 12:50:00,166.74,166.86,166.64,166.86,9773.0,155.322,155.4338,155.2288,155.4338,9773.0
2021-02-22 12:55:00,166.88,167.04,166.83,166.98,8545.0,155.4524,155.6014,155.4058,155.5455,8545.0
2021-02-22 13:00:00,166.97,167.05,166.9,167.03,10396.0,155.5362,155.6107,155.471,155.5921,10396.0
2021-02-22 13:05:00,167.02,167.22,167.02,167.08,9540.0,155.5828,155.7691,155.5828,155.6387,9540.0
2021-02-22 13:10:00,167.09,167.49,167.09,167.28,11768.0,155.648,156.0206,155.648,155.825,11768.0
2021-02-22 13:15:00,167.24,167.59,167.24,167.59,20484.0,155.7877,156.1138,155.7877,156.1138,20484.0
2021-02-22 13:20:00,167.59,167.59,167.19,167.21,11072.0,156.1138,156.1138,155.7412,155.7598,11072.0
2021-02-22 13:25:00,167.17,167.54,167.1,167.51,9166.0,155.7225,156.0672,155.6573,156.0392,9166.0
2021-02-22 13:30:00,167.53,167.68,167.45,167.48,14546.0,156.0579,156.1976,155.9834,156.0113,14546.0
2021-02-22 13:35:00,167.48,167.73,167.48,167.52,23021.0,156.0113,156.2442,156.0113,156.0486,23021.0
2021-02-22 13:40:00,167.52,167.73,167.41,167.73,10747.0,156.0486,156.2442,155.9461,156.2442,10747.0
2021-02-22 13:45:00,167.73,167.73,167.51,167.66,15247.0,156.2442,156.2442,156.0392,156.179,15247.0
2021-02-22 13:50:00,167.63,167.86,167.63,167.71,11940.0,156.151,156.3653,156.151,156.2256,11940.0
2021-02-22 13:55:00,167.7,168.0,167.63,167.97,13456.0,156.2162,156.4957,156.151,156.4677,13456.0
2021-02-22 14:00:00,167.95,168.16,167.83,167.85,16269.0,156.4491,156.6447,156.3373,156.356,16269.0
2021-02-22 14:05:00,167.92,168.2,167.89,168.07,9241.0,156.4212,156.682,156.3932,156.5609,9241.0
2021-02-22 14:10:00,168.06,168.29,168.01,168.05,14104.0,156.5516,156.7658,156.505,156.5423,14104.0
2021-02-22 14:15:00,168.08,168.26,168.0,168.1,14284.0,156.5702,156.7379,156.4957,156.5888,14284.0
2021-02-22 14:20:00,168.11,168.17,167.78,167.91,19238.0,156.5982,156.6541,156.2908,156.4119,19238.0
2021-02-22 14:25:00,167.85,168.42,167.81,168.42,21342.0,156.356,156.8869,156.3187,156.8869,21342.0
2021-02-22 14:30:00,168.38,168.48,168.08,168.47,22076.0,156.8497,156.9428,156.5702,156.9335,22076.0
2021-02-22 14:35:00,168.47,168.59,168.41,168.59,23713.0,156.9335,157.0453,156.8776,157.0453,23713.0
2021-02-22 14:40:00,168.6,168.68,168.34,168.5,19499.0,157.0546,157.1291,156.8124,156.9615,19499.0
2021-02-22 14:45:00,168.53,168.69,168.42,168.51,19872.0,156.9894,157.1384,156.8869,156.9708,19872.0
2021-02-22 14:50:00,168.51,168.76,168.51,168.72,20223.0,156.9708,157.2037,156.9708,157.1664,20223.0
2021-02-22 14:55:00,168.63,168.65,168.44,168.5,38712.0,157.0826,157.1012,156.9056,156.9615,38712.0
2021-02-22 15:00:00,168.54,168.8,168.48,168.8,19471.0,156.9987,157.2409,156.9428,157.2409,19471.0
2021-02-22 15:05:00,168.74,168.8,168.49,168.59,23773.0,157.185,157.2409,156.9521,157.0453,23773.0
2021-02-22 15:10:00,168.62,168.7,168.46,168.48,55894.0,157.0732,157.1478,156.9242,156.9428,55894.0
2021-02-22 15:15:00,168.46,168.46,168.09,168.18,19776.0,156.9242,156.9242,156.5795,156.6634,19776.0
2021-02-22 15:20:00,168.14,168.34,168.11,168.14,18615.0,156.6261,156.8124,156.5982,156.6261,18615.0
2021-02-22 15:25:00,168.16,168.5,168.15,168.3,34610.0,156.6447,156.9615,156.6354,156.7752,34610.0
2021-02-22 15:30:00,168.3,168.61,168.12,168.54,28948.0,156.7752,157.0639,156.6075,156.9987,28948.0
2021-02-22 15:35:00,168.54,168.72,168.42,168.69,34702.0,156.9987,157.1664,156.8869,157.1384,34702.0
2021-02-22 15:40:00,168.71,168.71,168.44,168.47,46110.0,157.1571,157.1571,156.9056,156.9335,46110.0
2021-02-22 15:45:00,168.48,168.94,168.48,168.92,41410.0,156.9428,157.3713,156.9428,157.3527,41410.0
2021-02-22 15:50:00,168.9,169.14,168.77,169.09,76643.0,157.3341,157.5576,157.213,157.5111,76643.0
2021-02-22 15:55:00,169.09,169.14,168.46,168.46,136999.0,157.5111,157.5576,156.9242,156.9242,136999.0
2021-02-23 09:30:00,169.82,169.82,168.57,169.46,60704.0,158.1911,158.1911,157.0267,157.8557,60704.0
2021-02-23 09:35:00,169.56,169.95,169.19,169.87,25788.0,157.9489,158.3122,157.6042,158.2376,25788.0
2021-02-23 09:40:00,169.74,170.85,169.67,170.7,49029.0,158.1165,159.1505,158.0513,159.0108,49029.0
2021-02-23 09:45:00,170.96,171.14,170.45,170.92,23669.0,159.253,159.4207,158.7779,159.2157,23669.0
2021-02-23 09:50:00,170.82,170.98,169.74,169.91,25950.0,159.1226,159.2716,158.1165,158.2749,25950.0
2021-02-23 09:55:00,169.9,169.9,168.98,169.1,32600.0,158.2656,158.2656,157.4086,157.5204,32600.0
2021-02-23 10:00:00,169.13,169.13,168.23,168.23,19025.0,157.5483,157.5483,156.7099,156.7099,19025.0
2021-02-23 10:05:00,168.28,168.99,168.06,168.99,13832.0,156.7565,157.4179,156.5516,157.4179,13832.0
2021-02-23 10:10:00,168.99,169.35,168.88,169.23,10201.0,157.4179,157.7532,157.3154,157.6415,10201.0
2021-02-23 10:15:00,169.42,169.49,169.03,169.06,21287.0,157.8185,157.8837,157.4552,157.4831,21287.0
2021-02-23 10:20:00,169.08,169.14,168.77,168.85,11442.0,157.5017,157.5576,157.213,157.2875,11442.0
2021-02-23 10:25:00,168.85,168.85,168.54,168.61,11867.0,157.2875,157.2875,156.9987,157.0639,11867.0
2021-02-23 10:30:00,168.68,168.99,168.58,168.96,11143.0,157.1291,157.4179,157.036,157.39,11143.0
2021-02-23 10:35:00,168.91,169.03,168.77,168.85,9361.0,157.3434,157.4552,157.213,157.2875,9361.0
2021-02-23 10:40:00,168.79,168.92,168.48,168.5,25347.0,157.2316,157.3527,156.9428,156.9615,25347.0
2021-02-23 10:45:00,168.61,168.93,168.54,168.8,8512.0,157.0639,157.362,156.9987,157.2409,8512.0
2021-02-23 10:50:00,168.8,169.28,168.8,169.16,6598.0,157.2409,157.688,157.2409,157.5763,6598.0
2021-02-23 10:55:00,169.13,169.3,168.84,168.89,12347.0,157.5483,157.7067,157.2782,157.3247,12347.0
2021-02-23 11:00:00,168.94,169.14,168.87,169.03,7855.0,157.3713,157.5576,157.3061,157.4552,7855.0
2021-02-23 11:05:00,169.02,169.07,168.76,168.81,12784.0,157.4458,157.4924,157.2037,157.2502,12784.0
2021-02-23 11:10:00,168.76,168.98,168.74,168.87,25941.0,157.2037,157.4086,157.185,157.3061,25941.0
2021-02-23 11:15:00,168.91,169.07,168.8,168.91,10313.0,157.3434,157.4924,157.2409,157.3434,10313.0
2021-02-23 11:20:00,168.9,169.11,168.85,169.02,11247.0,157.3341,157.5297,157.2875,157.4458,11247.0
2021-02-23 11:25:00,168.96,169.18,168.86,169.1,6665.0,157.39,157.5949,157.2968,157.5204,6665.0
2021-02-23 11:30:00,169.07,169.23,168.92,169.23,11048.0,157.4924,157.6415,157.3527,157.6415,11048.0
2021-02-23 11:35:00,169.24,169.4,168.99,169.17,12979.0,157.6508,157.7998,157.4179,157.5856,12979.0
2021-02-23 11:40:00,169.13,169.14,168.8,168.84,9359.0,157.5483,157.5576,157.2409,157.2782,9359.0
2021-02-23 11:45:00,168.87,169.06,168.86,168.94,11200.0,157.3061,157.4831,157.2968,157.3713,11200.0
2021-02-23 11:50:00,168.94,169.16,168.92,169.01,6609.0,157.3713,157.5763,157.3527,157.4365,6609.0
2021-02-23 11:55:00,168.93,169.04,168.88,168.99,9366.0,157.362,157.4645,157.3154,157.4179,9366.0
2021-02-23 12:00:00,168.93,169.21,168.93,169.19,5542.0,157.362,157.6228,157.362,157.6042,5542.0
2021-02-23 12:05:00,169.17,169.19,169.04,169.07,5919.0,157.5856,157.6042,157.4645,157.4924,5919.0
2021-02-23 12:10:00,169.19,169.38,169.19,169.32,6164.0,157.6042,157.7812,157.6042,157.7253,6164.0
2021-02-23 12:15:00,169.32,169.46,169.2,169.33,8155.0,157.7253,157.8557,157.6135,157.7346,8155.0
2021-02-23 12:20:00,169.29,169.29,169.14,169.16,5795.0,157.6974,157.6974,157.5576,157.5763,5795.0
2021-02-23 12:25:00,169.15,169.34,169.14,169.32,31580.0,157.5669,157.7439,157.5576,157.7253,31580.0
2021-02-23 12:30:00,169.38,169.81,169.3,169.75,7394.0,157.7812,158.1817,157.7067,158.1259,7394.0
2021-02-23 12:35:00,169.72,169.76,169.5,169.56,15499.0,158.0979,158.1352,157.893,157.9489,15499.0
2021-02-23 12:40:00,169.6,169.77,169.6,169.72,15874.0,157.9861,158.1445,157.9861,158.0979,15874.0
2021-02-23 12:45:00,169.72,169.77,169.65,169.65,5390.0,158.0979,158.1445,158.0327,158.0327,5390.0
2021-02-23 12:50:00,169.61,169.66,169.45,169.48,6102.0,157.9954,158.042,157.8464,157.8743,6102.0
2021-02-23 12:55:00,169.44,169.55,169.35,169.47,6113.0,157.8371,157.9396,157.7532,157.865,6113.0
2021-02-23 13:00:00,169.42,169.43,169.21,169.38,10449.0,157.8185,157.8278,157.6228,157.7812,10449.0
2021-02-23 13:05:00,169.34,169.44,169.32,169.42,20448.0,157.7439,157.8371,157.7253,157.8185,20448.0
2021-02-23 13:10:00,169.39,169.47,169.19,169.23,27145.0,157.7905,157.865,157.6042,157.6415,27145.0
2021-02-23 13:15:00,169.22,169.24,168.88,168.94,15674.0,157.6322,157.6508,157.3154,157.3713,15674.0
2021-02-23 13:20:00,168.96,169.08,168.76,169.03,12209.0,157.39,157.5017,157.2037,157.4552,12209.0
2021-02-23 13:25:00,169.05,169.06,168.79,168.79,9447.0,157.4738,157.4831,157.2316,157.2316,9447.0
2021-02-23 13:30:00,168.75,168.84,168.57,168.6,9231.0,157.1943,157.2782,157.0267,157.0546,9231.0
2021-02-23 13:35:00,168.51,168.73,168.35,168.67,15768.0,156.9708,157.1757,156.8217,157.1198,15768.0
2021-02-23 13:40:00,168.69,168.7,168.58,168.6,11189.0,157.1384,157.1478,157.036,157.0546,11189.0
2021-02-23 13:45:00,168.64,168.84,168.58,168.84,24956.0,157.0919,157.2782,157.036,157.2782,24956.0
2021-02-23 13:50:00,168.81,168.86,168.55,168.77,14496.0,157.2502,157.2968,157.008,157.213,14496.0
2021-02-23 13:55:00,168.88,169.0,168.8,168.8,9952.0,157.3154,157.4272,157.2409,157.2409,9952.0
2021-02-23 14:00:00,168.77,168.94,168.72,168.78,6882.0,157.213,157.3713,157.1664,157.2223,6882.0
2021-02-23 14:05:00,168.83,168.89,168.73,168.77,12340.0,157.2689,157.3247,157.1757,157.213,12340.0
2021-02-23 14:10:00,168.78,168.9,168.69,168.84,11419.0,157.2223,157.3341,157.1384,157.2782,11419.0
2021-02-23 14:15:00,168.88,168.92,168.78,168.82,7653.0,157.3154,157.3527,157.2223,157.2595,7653.0
2021-02-23 14:20:00,168.82,168.85,168.73,168.75,8218.0,157.2595,157.2875,157.1757,157.1943,8218.0
2021-02-23 14:25:00,168.76,168.8,168.42,168.48,20283.0,157.2037,157.2409,156.8869,156.9428,20283.0
2021-02-23 14:30:00,168.5,168.67,168.21,168.26,11235.0,156.9615,157.1198,156.6913,156.7379,11235.0
2021-02-23 14:35:00,168.24,168.49,168.18,168.38,12495.0,156.7193,156.9521,156.6634,156.8497,12495.0
2021-02-23 14:40:00,168.38,168.62,168.35,168.59,7349.0,156.8497,157.0732,156.8217,157.0453,7349.0
2021-02-23 14:45:00,168.61,168.66,168.54,168.58,9043.0,157.0639,157.1105,156.9987,157.036,9043.0
2021-02-23 14:50:00,168.56,168.77,168.5,168.56,14157.0,157.0173,157.213,156.9615,157.0173,14157.0
2021-02-23 14:55:00,168.53,168.63,168.38,168.59,7987.0,156.9894,157.0826,156.8497,157.0453,7987.0
2021-02-23 15:00:00,168.59,168.96,168.59,168.95,7968.0,157.0453,157.39,157.0453,157.3806,7968.0
2021-02-23 15:05:00,168.96,169.03,168.83,168.91,7495.0,157.39,157.4552,157.2689,157.3434,7495.0
2021-02-23 15:10:00,168.94,169.09,168.75,168.8,11011.0,157.3713,157.5111,157.1943,157.2409,11011.0
2021-02-23 15:15:00,168.82,168.95,168.82,168.94,6773.0,157.2595,157.3806,157.2595,157.3713,6773.0
2021-02-23 15:20:00,168.95,169.0,168.74,168.75,9069.0,157.3806,157.4272,157.185,157.1943,9069.0
2021-02-23 15:25:00,168.73,168.93,168.69,168.93,11567.0,157.1757,157.362,157.1384,157.362,11567.0
2021-02-23 15:30:00,168.95,169.03,168.84,168.96,13872.0,157.3806,157.4552,157.2782,157.39,13872.0
2021-02-23 15:35:00,168.96,169.0,168.87,168.9,17111.0,157.39,157.4272,157.3061,157.3341,17111.0
2021-02-23 15:40:00,168.91,169.04,168.8,168.83,24600.0,157.3434,157.4645,157.2409,157.2689,24600.0
2021-02-23 15:45:00,168.84,168.89,168.66,168.69,37128.0,157.2782,157.3247,157.1105,157.1384,37128.0
2021-02-23 15:50:00,168.69,168.8,168.6,168.75,46967.0,157.1384,157.2409,157.0546,157.1943,46967.0
2021-02-23 15:55:00,168.7,168.8,168.41,168.75,97113.0,157.1478,157.2409,156.8776,157.1943,97113.0
2021-02-24 09:30:00,168.9,169.19,168.5,168.54,40393.0,157.3341,157.6042,156.9615,156.9987,40393.0
2021-02-24 09:35:00,168.61,168.89,168.22,168.89,27089.0,157.0639,157.3247,156.7006,157.3247,27089.0
2021-02-24 09:40:00,168.89,168.99,168.44,168.45,30414.0,157.3247,157.4179,156.9056,156.9149,30414.0
2021-02-24 09:45:00,168.45,168.77,168.3,168.77,15881.0,156.9149,157.213,156.7752,157.213,15881.0
2021-02-24 09:50:00,168.81,169.22,168.68,169.19,14510.0,157.2502,157.6322,157.1291,157.6042,14510.0
2021-02-24 09:55:00,169.23,170.35,169.23,169.92,32750.0,157.6415,158.6848,157.6415,158.2842,32750.0
2021-02-24 10:00:00,169.98,171.11,169.98,170.72,19305.0,158.3401,159.3927,158.3401,159.0294,19305.0
2021-02-24 10:05:00,170.79,171.13,170.67,170.82,20050.0,159.0946,159.4114,158.9829,159.1226,20050.0
2021-02-24 10:10:00,170.76,171.0,170.72,170.72,9528.0,159.0667,159.2903,159.0294,159.0294,9528.0
2021-02-24 10:15:00,170.72,170.77,170.28,170.68,12430.0,159.0294,159.076,158.6196,158.9922,12430.0
2021-02-24 10:20:00,170.66,170.88,170.46,170.77,18992.0,158.9735,159.1785,158.7872,159.076,18992.0
2021-02-24 10:25:00,170.75,170.91,170.55,170.66,11921.0,159.0574,159.2064,158.8711,158.9735,11921.0
2021-02-24 10:30:00,170.79,171.03,170.61,170.64,10192.0,159.0946,159.3182,158.927,158.9549,10192.0
2021-02-24 10:35:00,170.62,170.62,170.03,170.03,12159.0,158.9363,158.9363,158.3867,158.3867,12159.0
2021-02-24 10:40:00,170.09,170.27,169.94,169.98,15375.0,158.4426,158.6102,158.3028,158.3401,15375.0
2021-02-24 10:45:00,170.03,170.09,169.65,169.86,17675.0,158.3867,158.4426,158.0327,158.2283,17675.0
2021-02-24 10:50:00,169.79,170.03,169.77,169.86,20480.0,158.1631,158.3867,158.1445,158.2283,20480.0
2021-02-24 10:55:00,169.91,170.05,169.74,169.93,10245.0,158.2749,158.4053,158.1165,158.2935,10245.0
2021-02-24 11:00:00,169.95,170.57,169.95,170.4,12045.0,158.3122,158.8897,158.3122,158.7313,12045.0
2021-02-24 11:05:00,170.39,170.39,170.07,170.19,8895.0,158.722,158.722,158.4239,158.5357,8895.0
2021-02-24 11:10:00,170.18,170.46,169.96,170.45,17957.0,158.5264,158.7872,158.3215,158.7779,17957.0
2021-02-24 11:15:00,170.51,170.59,170.16,170.16,8413.0,158.8338,158.9083,158.5078,158.5078,8413.0
2021-02-24 11:20:00,170.21,170.5,170.19,170.47,8024.0,158.5544,158.8245,158.5357,158.7966,8024.0
2021-02-24 11:25:00,170.49,170.72,170.46,170.68,11063.0,158.8152,159.0294,158.7872,158.9922,11063.0
2021-02-24 11:30:00,170.69,170.78,170.43,170.47,11870.0,159.0015,159.0853,158.7593,158.7966,11870.0
2021-02-24 11:35:00,170.46,170.79,170.44,170.79,7123.0,158.7872,159.0946,158.7686,159.0946,7123.0
2021-02-24 11:40:00,170.77,171.06,170.62,171.05,44744.0,159.076,159.3462,158.9363,159.3368,44744.0
2021-02-24 11:45:00,171.05,171.05,170.41,170.5,11076.0,159.3368,159.3368,158.7407,158.8245,11076.0
2021-02-24 11:50:00,170.52,170.6,170.47,170.53,10906.0,158.8431,158.9177,158.7966,158.8524,10906.0
2021-02-24 11:55:00,170.53,170.75,170.43,170.73,14517.0,158.8524,159.0574,158.7593,159.0387,14517.0
2021-02-24 12:00:00,170.68,170.68,170.39,170.55,9621.0,158.9922,158.9922,158.722,158.8711,9621.0
2021-02-24 12:05:00,170.5,170.51,170.27,170.27,3265.0,158.8245,158.8338,158.6102,158.6102,3265.0
2021-02-24 12:10:00,170.39,170.53,170.38,170.49,3563.0,158.722,158.8524,158.7127,158.8152,3563.0
2021-02-24 12:15:00,170.48,170.49,170.2,170.27,5534.0,158.8059,158.8152,158.545,158.6102,5534.0
2021-02-24 12:20:00,170.27,170.64,170.27,170.64,4684.0,158.6102,158.9549,158.6102,158.9549,4684.0
2021-02-24 12:25:00,170.6,170.74,170.55,170.64,14407.0,158.9177,159.0481,158.8711,158.9549,14407.0
2021-02-24 12:30:00,170.64,170.82,170.61,170.69,3327.0,158.9549,159.1226,158.927,159.0015,3327.0
2021-02-24 12:35:00,170.73,170.81,170.64,170.69,5328.0,159.0387,159.1133,158.9549,159.0015,5328.0
2021-02-24 12:40:00,170.66,170.7,170.59,170.67,16187.0,158.9735,159.0108,158.9083,158.9829,16187.0
2021-02-24 12:45:00,170.7,170.97,170.63,170.81,7689.0,159.0108,159.2623,158.9456,159.1133,7689.0
2021-02-24 12:50:00,170.73,170.73,170.63,170.73,5513.0,159.0387,159.0387,158.9456,159.0387,5513.0
2021-02-24 12:55:00,170.74,170.92,170.74,170.85,4869.0,159.0481,159.2157,159.0481,159.1505,4869.0
2021-02-24 13:00:00,170.75,171.0,170.75,170.96,4032.0,159.0574,159.2903,159.0574,159.253,4032.0
2021-02-24 13:05:00,170.97,171.02,170.65,170.73,10424.0,159.2623,159.3089,158.9642,159.0387,10424.0
2021-02-24 13:10:00,170.66,170.78,170.62,170.69,8302.0,158.9735,159.0853,158.9363,159.0015,8302.0
2021-02-24 13:15:00,170.69,170.88,170.67,170.88,5988.0,159.0015,159.1785,158.9829,159.1785,5988.0
2021-02-24 13:20:00,170.87,170.93,170.72,170.75,8307.0,159.1692,159.2251,159.0294,159.0574,8307.0
2021-02-24 13:25:00,170.83,170.93,170.65,170.81,24076.0,159.1319,159.2251,158.9642,159.1133,24076.0
2021-02-24 13:30:00,170.77,170.97,170.75,170.87,9931.0,159.076,159.2623,159.0574,159.1692,9931.0
2021-02-24 13:35:00,170.89,170.92,170.77,170.81,17946.0,159.1878,159.2157,159.076,159.1133,17946.0
2021-02-24 13:40:00,170.85,171.08,170.76,170.77,10230.0,159.1505,159.3648,159.0667,159.076,10230.0
2021-02-24 13:45:00,170.77,171.03,170.67,171.03,6547.0,159.076,159.3182,158.9829,159.3182,6547.0
2021-02-24 13:50:00,171.0,171.26,170.99,171.24,21293.0,159.2903,159.5325,159.2809,159.5138,21293.0
2021-02-24 13:55:00,171.27,171.49,171.09,171.39,21611.0,159.5418,159.7467,159.3741,159.6536,21611.0
2021-02-24 14:00:00,171.39,171.66,171.34,171.34,11560.0,159.6536,159.9051,159.607,159.607,11560.0
2021-02-24 14:05:00,171.34,171.35,171.21,171.21,5295.0,159.607,159.6163,159.4859,159.4859,5295.0
2021-02-24 14:10:00,171.22,171.23,170.93,171.01,5725.0,159.4952,159.5045,159.2251,159.2996,5725.0
2021-02-24 14:15:00,171.02,171.18,171.01,171.04,5535.0,159.3089,159.4579,159.2996,159.3275,5535.0
2021-02-24 14:20:00,170.98,170.98,170.83,170.84,8195.0,159.2716,159.2716,159.1319,159.1412,8195.0
2021-02-24 14:25:00,170.82,171.13,170.76,171.1,3997.0,159.1226,159.4114,159.0667,159.3834,3997.0
2021-02-24 14:30:00,171.1,171.13,170.96,171.0,8449.0,159.3834,159.4114,159.253,159.2903,8449.0
2021-02-24 14:35:00,171.0,171.04,170.83,170.87,11569.0,159.2903,159.3275,159.1319,159.1692,11569.0
2021-02-24 14:40:00,170.84,171.01,170.76,170.94,9441.0,159.1412,159.2996,159.0667,159.2344,9441.0
2021-02-24 14:45:00,170.96,171.02,170.8,170.8,10889.0,159.253,159.3089,159.104,159.104,10889.0
2021-02-24 14:50:00,170.85,170.96,170.75,170.76,19160.0,159.1505,159.253,159.0574,159.0667,19160.0
2021-02-24 14:55:00,170.75,170.88,170.66,170.66,11997.0,159.0574,159.1785,158.9735,158.9735,11997.0
2021-02-24 15:00:00,170.66,170.75,170.64,170.66,10081.0,158.9735,159.0574,158.9549,158.9735,10081.0
2021-02-24 15:05:00,170.69,170.72,170.56,170.64,8159.0,159.0015,159.0294,158.8804,158.9549,8159.0
2021-02-24 15:10:00,170.63,170.64,170.5,170.54,7720.0,158.9456,158.9549,158.8245,158.8618,7720.0
2021-02-24 15:15:00,170.51,170.58,170.31,170.39,6430.0,158.8338,158.899,158.6475,158.722,6430.0
2021-02-24 15:20:00,170.39,170.52,170.38,170.49,9483.0,158.722,158.8431,158.7127,158.8152,9483.0
2021-02-24 15:25:00,170.46,170.85,170.43,170.85,20865.0,158.7872,159.1505,158.7593,159.1505,20865.0
2021-02-24 15:30:00,170.87,170.87,170.52,170.58,14971.0,159.1692,159.1692,158.8431,158.899,14971.0
2021-02-24 15:35:00,170.58,170.64,170.41,170.63,12765.0,158.899,158.9549,158.7407,158.9456,12765.0
2021-02-24 15:40:00,170.59,170.61,170.39,170.44,14463.0,158.9083,158.927,158.722,158.7686,14463.0
2021-02-24 15:45:00,170.44,170.72,170.43,170.43,23106.0,158.7686,159.0294,158.7593,158.7593,23106.0
2021-02-24 15:50:00,170.45,170.63,170.39,170.6,30796.0,158.7779,158.9456,158.722,158.9177,30796.0
2021-02-24 15:55:00,170.62,170.93,170.55,170.81,99386.0,158.9363,159.2251,158.8711,159.1133,99386.0
2021-02-25 09:30:00,170.3,171.11,169.65,170.23,62378.0,158.6382,159.3927,158.0327,158.573,62378.0
2021-02-25 09:35:00,170.16,170.51,169.59,169.59,10691.0,158.5078,158.8338,157.9768,157.9768,10691.0
2021-02-25 09:40:00,169.67,169.89,169.43,169.55,12432.0,158.0513,158.2563,157.8278,157.9396,12432.0
2021-02-25 09:45:00,169.44,169.66,168.85,169.02,12526.0,157.8371,158.042,157.2875,157.4458,12526.0
2021-02-25 09:50:00,169.12,169.52,168.99,169.47,9227.0,157.539,157.9116,157.4179,157.865,9227.0
2021-02-25 09:55:00,169.64,169.75,169.29,169.44,10784.0,158.0234,158.1259,157.6974,157.8371,10784.0
2021-02-25 10:00:00,169.44,169.54,169.13,169.29,24408.0,157.8371,157.9302,157.5483,157.6974,24408.0
2021-02-25 10:05:00,169.33,169.35,168.6,169.07,18591.0,157.7346,157.7532,157.0546,157.4924,18591.0
2021-02-25 10:10:00,169.11,169.62,169.11,169.25,14739.0,157.5297,158.0048,157.5297,157.6601,14739.0
2021-02-25 10:15:00,169.32,169.32,168.98,169.01,15138.0,157.7253,157.7253,157.4086,157.4365,15138.0
2021-02-25 10:20:00,169.0,169.19,168.71,169.04,10873.0,157.4272,157.6042,157.1571,157.4645,10873.0
2021-02-25 10:25:00,169.05,169.05,168.39,168.59,5121.0,157.4738,157.4738,156.859,157.0453,5121.0
2021-02-25 10:30:00,168.54,168.66,167.72,167.93,11053.0,156.9987,157.1105,156.2349,156.4305,11053.0
2021-02-25 10:35:00,167.85,168.05,167.53,168.0,14187.0,156.356,156.5423,156.0579,156.4957,14187.0
2021-02-25 10:40:00,167.94,168.21,167.81,167.81,21653.0,156.4398,156.6913,156.3187,156.3187,21653.0
2021-02-25 10:45:00,167.73,168.01,167.53,167.84,28023.0,156.2442,156.505,156.0579,156.3467,28023.0
2021-02-25 10:50:00,167.83,167.83,167.06,167.5,20009.0,156.3373,156.3373,155.6201,156.0299,20009.0
2021-02-25 10:55:00,167.53,167.82,167.42,167.42,10431.0,156.0579,156.328,155.9554,155.9554,10431.0
2021-02-25 11:00:00,167.41,167.62,167.34,167.4,16106.0,155.9461,156.1417,155.8809,155.9368,16106.0
2021-02-25 11:05:00,167.4,167.65,167.4,167.57,12752.0,155.9368,156.1697,155.9368,156.0951,12752.0
2021-02-25 11:10:00,167.52,167.52,167.21,167.27,8047.0,156.0486,156.0486,155.7598,155.8157,8047.0
2021-02-25 11:15:00,167.23,167.51,167.18,167.32,8039.0,155.7784,156.0392,155.7318,155.8623,8039.0
2021-02-25 11:20:00,167.33,167.33,166.84,167.07,25912.0,155.8716,155.8716,155.4151,155.6294,25912.0
2021-02-25 11:25:00,167.16,167.27,166.85,166.87,8370.0,155.7132,155.8157,155.4244,155.4431,8370.0
2021-02-25 11:30:00,166.87,166.87,166.45,166.71,28742.0,155.4431,155.4431,155.0518,155.294,28742.0
2021-02-25 11:35:00,166.67,167.01,166.6,166.94,8684.0,155.2568,155.5735,155.1916,155.5083,8684.0
2021-02-25 11:40:00,166.99,166.99,166.72,166.81,5774.0,155.5549,155.5549,155.3033,155.3872,5774.0
2021-02-25 11:45:00,166.79,166.8,166.5,166.62,7005.0,155.3686,155.3779,155.0984,155.2102,7005.0
2021-02-25 11:50:00,166.56,167.0,165.96,166.13,20148.0,155.1543,155.5642,154.5954,154.7537,20148.0
2021-02-25 11:55:00,166.17,166.57,166.06,166.5,6525.0,154.791,155.1636,154.6885,155.0984,6525.0
2021-02-25 12:00:00,166.46,166.81,166.45,166.68,13739.0,155.0612,155.3872,155.0518,155.2661,13739.0
2021-02-25 12:05:00,166.75,166.77,166.49,166.7,8103.0,155.3313,155.3499,155.0891,155.2847,8103.0
2021-02-25 12:10:00,166.74,166.98,166.59,166.77,7962.0,155.322,155.5455,155.1822,155.3499,7962.0
2021-02-25 12:15:00,166.75,166.91,166.68,166.77,9497.0,155.3313,155.4803,155.2661,155.3499,9497.0
2021-02-25 12:20:00,166.72,167.03,166.59,166.95,7742.0,155.3033,155.5921,155.1822,155.5176,7742.0
2021-02-25 12:25:00,166.87,166.93,166.62,166.69,7074.0,155.4431,155.499,155.2102,155.2754,7074.0
2021-02-25 12:30:00,166.66,166.67,166.24,166.32,6430.0,155.2475,155.2568,154.8562,154.9307,6430.0
2021-02-25 12:35:00,166.42,166.42,165.96,166.08,12897.0,155.0239,155.0239,154.5954,154.7072,12897.0
2021-02-25 12:40:00,166.03,166.17,165.94,165.95,9170.0,154.6606,154.791,154.5768,154.5861,9170.0
2021-02-25 12:45:00,166.0,166.12,165.65,166.03,5788.0,154.6327,154.7444,154.3066,154.6606,5788.0
2021-02-25 12:50:00,166.02,166.11,165.68,165.7,3778.0,154.6513,154.7351,154.3346,154.3532,3778.0
2021-02-25 12:55:00,165.76,165.84,165.5,165.52,16599.0,154.4091,154.4836,154.1669,154.1855,16599.0
2021-02-25 13:00:00,165.47,165.64,165.06,165.3,5325.0,154.1389,154.2973,153.757,153.9806,5325.0
2021-02-25 13:05:00,165.28,165.37,164.88,165.04,6917.0,153.962,154.0458,153.5893,153.7384,6917.0
2021-02-25 13:10:00,165.15,165.29,164.89,165.16,5746.0,153.8409,153.9713,153.5987,153.8502,5746.0
2021-02-25 13:15:00,165.14,165.4,164.88,165.4,8032.0,153.8315,154.0737,153.5893,154.0737,8032.0
2021-02-25 13:20:00,165.62,165.84,165.59,165.82,5284.0,154.2787,154.4836,154.2507,154.465,5284.0
2021-02-25 13:25:00,165.84,165.86,165.61,165.76,7495.0,154.4836,154.5022,154.2694,154.4091,7495.0
2021-02-25 13:30:00,165.72,166.03,165.66,165.7,13650.0,154.3718,154.6606,154.3159,154.3532,13650.0
2021-02-25 13:35:00,165.69,165.92,165.6,165.92,4478.0,154.3439,154.5581,154.26,154.5581,4478.0
2021-02-25 13:40:00,166.07,166.47,165.92,166.47,7418.0,154.6979,155.0705,154.5581,155.0705,7418.0
2021-02-25 13:45:00,166.44,166.49,166.13,166.25,5368.0,155.0425,155.0891,154.7537,154.8655,5368.0
2021-02-25 13:50:00,166.17,166.17,165.74,165.78,4910.0,154.791,154.791,154.3905,154.4277,4910.0
2021-02-25 13:55:00,165.78,165.89,165.61,165.83,4728.0,154.4277,154.5302,154.2694,154.4743,4728.0
2021-02-25 14:00:00,165.77,166.14,165.65,166.14,4617.0,154.4184,154.7631,154.3066,154.7631,4617.0
2021-02-25 14:05:00,166.12,166.12,165.95,166.11,5073.0,154.7444,154.7444,154.5861,154.7351,5073.0
2021-02-25 14:10:00,166.13,166.28,166.04,166.08,6137.0,154.7537,154.8935,154.6699,154.7072,6137.0
2021-02-25 14:15:00,166.08,166.65,166.08,166.65,7556.0,154.7072,155.2381,154.7072,155.2381,7556.0
2021-02-25 14:20:00,166.65,166.89,166.54,166.89,11484.0,155.2381,155.4617,155.1357,155.4617,11484.0
2021-02-25 14:25:00,166.89,166.93,166.69,166.75,6780.0,155.4617,155.499,155.2754,155.3313,6780.0
2021-02-25 14:30:00,166.76,166.76,166.27,166.28,13545.0,155.3406,155.3406,154.8842,154.8935,13545.0
2021-02-25 14:35:00,166.29,166.29,165.67,165.85,13086.0,154.9028,154.9028,154.3252,154.4929,13086.0
2021-02-25 14:40:00,165.85,166.01,165.85,165.94,4511.0,154.4929,154.642,154.4929,154.5768,4511.0
2021-02-25 14:45:00,165.88,165.95,165.52,165.61,4479.0,154.5209,154.5861,154.1855,154.2694,4479.0
2021-02-25 14:50:00,165.65,165.83,165.51,165.52,11077.0,154.3066,154.4743,154.1762,154.1855,11077.0
2021-02-25 14:55:00,165.59,165.69,165.46,165.46,6468.0,154.2507,154.3439,154.1296,154.1296,6468.0
2021-02-25 15:00:00,165.49,165.75,165.41,165.53,9735.0,154.1576,154.3998,154.0831,154.1948,9735.0
2021-02-25 15:05:00,165.61,165.61,165.07,165.11,9381.0,154.2694,154.2694,153.7663,153.8036,9381.0
2021-02-25 15:10:00,165.14,165.36,165.1,165.25,18213.0,153.8315,154.0365,153.7943,153.934,18213.0
2021-02-25 15:15:00,165.2,165.32,165.05,165.29,37439.0,153.8874,153.9992,153.7477,153.9713,37439.0
2021-02-25 15:20:00,165.31,165.51,165.23,165.3,34256.0,153.9899,154.1762,153.9154,153.9806,34256.0
2021-02-25 15:25:00,165.34,165.63,165.26,165.29,19828.0,154.0178,154.288,153.9433,153.9713,19828.0
2021-02-25 15:30:00,165.26,165.48,164.85,164.96,36186.0,153.9433,154.1483,153.5614,153.6639,36186.0
2021-02-25 15:35:00,164.92,164.98,164.62,164.95,17285.0,153.6266,153.6825,153.3472,153.6546,17285.0
2021-02-25 15:40:00,164.97,165.44,164.84,165.37,23723.0,153.6732,154.111,153.5521,154.0458,23723.0
2021-02-25 15:45:00,165.38,165.81,165.34,165.73,13593.0,154.0551,154.4557,154.0178,154.3811,13593.0
2021-02-25 15:50:00,165.59,165.67,165.16,165.38,25718.0,154.2507,154.3252,153.8502,154.0551,25718.0
2021-02-25 15:55:00,165.36,165.4,164.86,164.87,76493.0,154.0365,154.0737,153.5707,153.58,76493.0
2021-02-26 09:30:00,165.2,165.56,164.21,164.22,27571.0,153.8874,154.2228,152.9652,152.9745,27571.0
2021-02-26 09:35:00,164.17,164.46,163.95,164.15,16835.0,152.928,153.1981,152.723,152.9093,16835.0
2021-02-26 09:40:00,164.08,165.27,163.93,165.19,10895.0,152.8441,153.9526,152.7044,153.8781,10895.0
2021-02-26 09:45:00,165.18,165.53,165.12,165.33,16377.0,153.8688,154.1948,153.8129,154.0085,16377.0
2021-02-26 09:50:00,165.42,165.8,165.14,165.46,10416.0,154.0924,154.4463,153.8315,154.1296,10416.0
2021-02-26 09:55:00,165.4,165.67,165.02,165.18,12057.0,154.0737,154.3252,153.7198,153.8688,12057.0
2021-02-26 10:00:00,164.88,165.2,164.39,164.59,14499.0,153.5893,153.8874,153.1329,153.3192,14499.0
2021-02-26 10:05:00,164.46,164.55,163.9,164.2,15827.0,153.1981,153.2819,152.6765,152.9559,15827.0
2021-02-26 10:10:00,164.19,164.41,164.08,164.22,12764.0,152.9466,153.1515,152.8441,152.9745,12764.0
2021-02-26 10:15:00,164.3,164.75,163.91,164.01,16835.0,153.0491,153.4682,152.6858,152.7789,16835.0
2021-02-26 10:20:00,163.94,163.94,162.94,162.95,14856.0,152.7137,152.7137,151.7822,151.7915,14856.0
2021-02-26 10:25:00,163.03,163.27,162.82,163.03,10016.0,151.866,152.0896,151.6704,151.866,10016.0
2021-02-26 10:30:00,163.16,163.74,163.06,163.3,15175.0,151.9871,152.5274,151.894,152.1175,15175.0
2021-02-26 10:35:00,163.46,164.1,163.22,164.1,8563.0,152.2666,152.8628,152.043,152.8628,8563.0
2021-02-26 10:40:00,164.02,164.06,163.73,163.99,7963.0,152.7882,152.8255,152.5181,152.7603,7963.0
2021-02-26 10:45:00,164.01,164.14,163.74,164.05,11333.0,152.7789,152.9,152.5274,152.8162,11333.0
2021-02-26 10:50:00,164.06,164.1,163.64,163.69,8299.0,152.8255,152.8628,152.4343,152.4808,8299.0
2021-02-26 10:55:00,163.74,163.74,163.28,163.48,12939.0,152.5274,152.5274,152.0989,152.2852,12939.0
2021-02-26 11:00:00,163.41,164.35,163.39,164.15,9719.0,152.22,153.0956,152.2014,152.9093,9719.0
2021-02-26 11:05:00,164.15,164.18,163.89,163.93,9235.0,152.9093,152.9373,152.6671,152.7044,9235.0
2021-02-26 11:10:00,163.91,163.99,163.76,163.86,6089.0,152.6858,152.7603,152.546,152.6392,6089.0
2021-02-26 11:15:00,163.9,164.3,163.8,163.89,7518.0,152.6765,153.0491,152.5833,152.6671,7518.0
2021-02-26 11:20:00,164.0,164.21,163.85,164.07,6721.0,152.7696,152.9652,152.6299,152.8348,6721.0
2021-02-26 11:25:00,164.09,164.14,163.72,163.75,5863.0,152.8534,152.9,152.5088,152.5367,5863.0
2021-02-26 11:30:00,163.72,164.08,163.62,163.87,6741.0,152.5088,152.8441,152.4156,152.6485,6741.0
2021-02-26 11:35:00,163.96,164.19,163.92,164.18,7665.0,152.7323,152.9466,152.6951,152.9373,7665.0
2021-02-26 11:40:00,164.17,164.28,163.98,163.98,8860.0,152.928,153.0304,152.751,152.751,8860.0
2021-02-26 11:45:00,163.97,163.97,163.64,163.75,3686.0,152.7417,152.7417,152.4343,152.5367,3686.0
2021-02-26 11:50:00,163.69,163.7,163.22,163.38,6289.0,152.4808,152.4902,152.043,152.1921,6289.0
2021-02-26 11:55:00,163.33,163.38,163.16,163.36,7891.0,152.1455,152.1921,151.9871,152.1734,7891.0
2021-02-26 12:00:00,163.47,163.49,163.33,163.48,5923.0,152.2759,152.2945,152.1455,152.2852,5923.0
2021-02-26 12:05:00,163.53,163.71,163.33,163.71,7759.0,152.3318,152.4995,152.1455,152.4995,7759.0
2021-02-26 12:10:00,163.79,164.31,163.72,164.31,4730.0,152.574,153.0584,152.5088,153.0584,4730.0
2021-02-26 12:15:00,164.25,164.43,164.24,164.35,4163.0,153.0025,153.1702,152.9932,153.0956,4163.0
2021-02-26 12:20:00,164.36,164.7,164.35,164.53,13951.0,153.105,153.4217,153.0956,153.2633,13951.0
2021-02-26 12:25:00,164.6,164.74,164.5,164.64,11680.0,153.3285,153.4589,153.2354,153.3658,11680.0
2021-02-26 12:30:00,164.7,164.82,164.7,164.77,6138.0,153.4217,153.5335,153.4217,153.4869,6138.0
2021-02-26 12:35:00,164.73,164.89,164.66,164.67,4990.0,153.4496,153.5987,153.3844,153.3937,4990.0
2021-02-26 12:40:00,164.62,164.66,164.53,164.53,2331.0,153.3472,153.3844,153.2633,153.2633,2331.0
2021-02-26 12:45:00,164.46,164.46,164.22,164.38,3165.0,153.1981,153.1981,152.9745,153.1236,3165.0
2021-02-26 12:50:00,164.34,164.64,164.32,164.64,8402.0,153.0863,153.3658,153.0677,153.3658,8402.0
2021-02-26 12:55:00,164.63,164.63,164.14,164.19,6343.0,153.3565,153.3565,152.9,152.9466,6343.0
2021-02-26 13:00:00,164.17,164.18,163.61,163.64,5070.0,152.928,152.9373,152.4063,152.4343,5070.0
2021-02-26 13:05:00,163.67,163.67,163.33,163.45,7512.0,152.4622,152.4622,152.1455,152.2573,7512.0
2021-02-26 13:10:00,163.43,163.75,163.35,163.75,17068.0,152.2386,152.5367,152.1641,152.5367,17068.0
2021-02-26 13:15:00,163.73,163.8,163.61,163.72,6736.0,152.5181,152.5833,152.4063,152.5088,6736.0
2021-02-26 13:20:00,163.74,163.88,163.68,163.8,5274.0,152.5274,152.6578,152.4715,152.5833,5274.0
2021-02-26 13:25:00,163.84,163.88,163.71,163.74,5150.0,152.6206,152.6578,152.4995,152.5274,5150.0
2021-02-26 13:30:00,163.8,163.8,163.35,163.6,9181.0,152.5833,152.5833,152.1641,152.397,9181.0
2021-02-26 13:35:00,163.54,163.65,163.44,163.52,5178.0,152.3411,152.4436,152.248,152.3225,5178.0
2021-02-26 13:40:00,163.5,163.67,163.43,163.6,4145.0,152.3038,152.4622,152.2386,152.397,4145.0
2021-02-26 13:45:00,163.66,163.72,163.07,163.09,8043.0,152.4529,152.5088,151.9033,151.9219,8043.0
2021-02-26 13:50:00,163.13,163.15,162.91,162.91,7903.0,151.9592,151.9778,151.7542,151.7542,7903.0
2021-02-26 13:55:00,162.96,163.27,162.95,163.14,8794.0,151.8008,152.0896,151.7915,151.9685,8794.0
2021-02-26 14:00:00,163.13,163.45,163.05,163.27,38061.0,151.9592,152.2573,151.8847,152.0896,38061.0
2021-02-26 14:05:00,163.33,163.33,162.93,163.05,20936.0,152.1455,152.1455,151.7729,151.8847,20936.0
2021-02-26 14:10:00,163.03,163.12,162.94,163.05,6948.0,151.866,151.9499,151.7822,151.8847,6948.0
2021-02-26 14:15:00,163.0,163.09,162.81,162.81,7697.0,151.8381,151.9219,151.6611,151.6611,7697.0
2021-02-26 14:20:00,162.83,162.99,162.74,162.84,5898.0,151.6797,151.8288,151.5959,151.689,5898.0
2021-02-26 14:25:00,162.79,162.94,162.75,162.88,4144.0,151.6425,151.7822,151.6052,151.7263,4144.0
2021-02-26 14:30:00,162.81,162.96,162.78,162.82,10870.0,151.6611,151.8008,151.6331,151.6704,10870.0
2021-02-26 14:35:00,162.88,162.9,162.7,162.82,4055.0,151.7263,151.7449,151.5586,151.6704,4055.0
2021-02-26 14:40:00,162.77,162.87,162.6,162.87,7509.0,151.6238,151.717,151.4655,151.717,7509.0
2021-02-26 14:45:00,162.92,163.33,162.92,163.33,5104.0,151.7636,152.1455,151.7636,152.1455,5104.0
2021-02-26 14:50:00,163.24,163.48,163.2,163.43,7261.0,152.0616,152.2852,152.0244,152.2386,7261.0
2021-02-26 14:55:00,163.47,163.57,163.36,163.46,3510.0,152.2759,152.3691,152.1734,152.2666,3510.0
2021-02-26 15:00:00,163.49,163.85,163.49,163.8,4925.0,152.2945,152.6299,152.2945,152.5833,4925.0
2021-02-26 15:05:00,163.81,163.99,163.72,163.9,7378.0,152.5926,152.7603,152.5088,152.6765,7378.0
2021-02-26 15:10:00,163.9,163.95,163.73,163.76,3690.0,152.6765,152.723,152.5181,152.546,3690.0
2021-02-26 15:15:00,163.79,163.97,163.77,163.87,5013.0,152.574,152.7417,152.5554,152.6485,5013.0
2021-02-26 15:20:00,163.88,164.0,163.72,163.72,4498.0,152.6578,152.7696,152.5088,152.5088,4498.0
2021-02-26 15:25:00,163.74,163.82,163.6,163.74,6387.0,152.5274,152.6019,152.397,152.5274,6387.0
2021-02-26 15:30:00,163.75,163.75,163.6,163.74,8435.0,152.5367,152.5367,152.397,152.5274,8435.0
2021-02-26 15:35:00,163.73,163.77,163.56,163.61,18110.0,152.5181,152.5554,152.3597,152.4063,18110.0
2021-02-26 15:40:00,163.63,164.04,163.57,163.9,17305.0,152.4249,152.8069,152.3691,152.6765,17305.0
2021-02-26 15:45:00,163.92,164.57,163.92,164.56,21215.0,152.6951,153.3006,152.6951,153.2913,21215.0
2021-02-26 15:50:00,164.51,164.55,163.19,163.19,30751.0,153.2447,153.2819,152.0151,152.0151,30751.0
2021-02-26 15:55:00,163.15,163.43,162.6,162.73,68905.0,151.9778,152.2386,151.4655,151.5866,68905.0
2021-03-01 09:30:00,164.06,165.61,164.0,165.47,36030.0,152.8255,154.2694,152.7696,154.1389,36030.0
2021-03-01 09:35:00,165.53,166.02,165.1,165.42,12957.0,154.1948,154.6513,153.7943,154.0924,12957.0
2021-03-01 09:40:00,165.31,165.8,165.13,165.66,14242.0,153.9899,154.4463,153.8222,154.3159,14242.0
2021-03-01 09:45:00,165.66,165.9,165.33,165.81,13553.0,154.3159,154.5395,154.0085,154.4557,13553.0
2021-03-01 09:50:00,165.82,165.85,165.24,165.38,6817.0,154.465,154.4929,153.9247,154.0551,6817.0
2021-03-01 09:55:00,165.38,165.68,165.37,165.53,12238.0,154.0551,154.3346,154.0458,154.1948,12238.0
2021-03-01 10:00:00,165.61,166.04,165.42,166.04,12232.0,154.2694,154.6699,154.0924,154.6699,12232.0
2021-03-01 10:05:00,166.08,166.08,165.52,165.73,11045.0,154.7072,154.7072,154.1855,154.3811,11045.0
2021-03-01 10:10:00,165.72,166.12,165.72,166.01,6971.0,154.3718,154.7444,154.3718,154.642,6971.0
2021-03-01 10:15:00,166.05,166.59,166.05,166.32,9168.0,154.6792,155.1822,154.6792,154.9307,9168.0
2021-03-01 10:20:00,166.38,166.66,166.32,166.43,10209.0,154.9866,155.2475,154.9307,155.0332,10209.0
2021-03-01 10:25:00,166.38,166.69,166.25,166.37,13453.0,154.9866,155.2754,154.8655,154.9773,13453.0
2021-03-01 10:30:00,166.46,166.64,166.4,166.59,7519.0,155.0612,155.2288,155.0053,155.1822,7519.0
2021-03-01 10:35:00,166.53,166.87,166.47,166.66,8231.0,155.1264,155.4431,155.0705,155.2475,8231.0
2021-03-01 10:40:00,166.64,166.69,166.28,166.44,13252.0,155.2288,155.2754,154.8935,155.0425,13252.0
2021-03-01 10:45:00,166.49,166.82,166.49,166.82,10443.0,155.0891,155.3965,155.0891,155.3965,10443.0
2021-03-01 10:50:00,166.81,166.97,166.8,166.88,6735.0,155.3872,155.5362,155.3779,155.4524,6735.0
2021-03-01 10:55:00,166.88,167.11,166.64,167.1,17201.0,155.4524,155.6666,155.2288,155.6573,17201.0
2021-03-01 11:00:00,167.03,167.09,166.86,166.88,9351.0,155.5921,155.648,155.4338,155.4524,9351.0
2021-03-01 11:05:00,166.87,166.87,166.5,166.85,12564.0,155.4431,155.4431,155.0984,155.4244,12564.0
2021-03-01 11:10:00,166.91,167.23,166.84,167.23,7539.0,155.4803,155.7784,155.4151,155.7784,7539.0
2021-03-01 11:15:00,167.23,167.23,166.94,167.07,5960.0,155.7784,155.7784,155.5083,155.6294,5960.0
2021-03-01 11:20:00,167.1,167.1,166.82,166.96,9786.0,155.6573,155.6573,155.3965,155.5269,9786.0
2021-03-01 11:25:00,166.87,166.96,166.66,166.8,10497.0,155.4431,155.5269,155.2475,155.3779,10497.0
2021-03-01 11:30:00,166.84,167.02,166.78,166.87,7307.0,155.4151,155.5828,155.3592,155.4431,7307.0
2021-03-01 11:35:00,166.83,167.03,166.78,167.0,8658.0,155.4058,155.5921,155.3592,155.5642,8658.0
2021-03-01 11:40:00,166.94,167.22,166.88,167.16,3891.0,155.5083,155.7691,155.4524,155.7132,3891.0
2021-03-01 11:45:00,167.1,167.1,166.79,166.85,8884.0,155.6573,155.6573,155.3686,155.4244,8884.0
2021-03-01 11:50:00,166.81,166.96,166.81,166.92,3775.0,155.3872,155.5269,155.3872,155.4897,3775.0
2021-03-01 11:55:00,166.93,166.95,166.77,166.88,5114.0,155.499,155.5176,155.3499,155.4524,5114.0
2021-03-01 12:00:00,166.9,167.36,166.87,167.35,5821.0,155.471,155.8995,155.4431,155.8902,5821.0
2021-03-01 12:05:00,167.34,167.39,167.24,167.32,4445.0,155.8809,155.9275,155.7877,155.8623,4445.0
2021-03-01 12:10:00,167.37,167.39,167.27,167.34,3897.0,155.9088,155.9275,155.8157,155.8809,3897.0
2021-03-01 12:15:00,167.37,167.37,167.21,167.32,3884.0,155.9088,155.9088,155.7598,155.8623,3884.0
2021-03-01 12:20:00,167.4,167.4,167.21,167.34,6957.0,155.9368,155.9368,155.7598,155.8809,6957.0
2021-03-01 12:25:00,167.32,167.35,167.17,167.2,6562.0,155.8623,155.8902,155.7225,155.7505,6562.0
2021-03-01 12:30:00,167.21,167.27,167.17,167.19,3959.0,155.7598,155.8157,155.7225,155.7412,3959.0
2021-03-01 12:35:00,167.18,167.2,166.9,167.02,10592.0,155.7318,155.7505,155.471,155.5828,10592.0
2021-03-01 12:40:00,166.99,167.17,166.89,167.14,4622.0,155.5549,155.7225,155.4617,155.6946,4622.0
2021-03-01 12:45:00,167.17,167.44,167.17,167.39,6048.0,155.7225,155.974,155.7225,155.9275,6048.0
2021-03-01 12:50:00,167.43,167.43,167.25,167.35,4702.0,155.9647,155.9647,155.7971,155.8902,4702.0
2021-03-01 12:55:00,167.35,167.48,167.27,167.44,4954.0,155.8902,156.0113,155.8157,155.974,4954.0
2021-03-01 13:00:00,167.44,167.58,167.37,167.5,6736.0,155.974,156.1045,155.9088,156.0299,6736.0
2021-03-01 13:05:00,167.5,167.77,167.5,167.65,5987.0,156.0299,156.2814,156.0299,156.1697,5987.0
2021-03-01 13:10:00,167.63,167.67,167.43,167.46,4953.0,156.151,156.1883,155.9647,155.9927,4953.0
2021-03-01 13:15:00,167.46,167.71,167.39,167.67,21067.0,155.9927,156.2256,155.9275,156.1883,21067.0
2021-03-01 13:20:00,167.62,167.66,167.31,167.32,10218.0,156.1417,156.179,155.8529,155.8623,10218.0
2021-03-01 13:25:00,167.35,167.61,167.34,167.61,9268.0,155.8902,156.1324,155.8809,156.1324,9268.0
2021-03-01 13:30:00,167.75,168.07,167.75,168.04,6611.0,156.2628,156.5609,156.2628,156.533,6611.0
2021-03-01 13:35:00,168.08,168.15,168.04,168.12,6152.0,156.5702,156.6354,156.533,156.6075,6152.0
2021-03-01 13:40:00,168.17,168.25,168.11,168.11,3229.0,156.6541,156.7286,156.5982,156.5982,3229.0
2021-03-01 13:45:00,168.06,168.06,167.9,168.03,7279.0,156.5516,156.5516,156.4025,156.5236,7279.0
2021-03-01 13:50:00,168.0,168.08,167.95,168.02,4356.0,156.4957,156.5702,156.4491,156.5143,4356.0
2021-03-01 13:55:00,168.03,168.11,167.99,168.05,3302.0,156.5236,156.5982,156.4864,156.5423,3302.0
2021-03-01 14:00:00,168.11,168.36,168.09,168.32,3050.0,156.5982,156.831,156.5795,156.7938,3050.0
2021-03-01 14:05:00,168.3,168.54,168.28,168.42,9642.0,156.7752,156.9987,156.7565,156.8869,9642.0
2021-03-01 14:10:00,168.43,168.5,168.33,168.41,7423.0,156.8962,156.9615,156.8031,156.8776,7423.0
2021-03-01 14:15:00,168.45,168.45,168.14,168.2,2928.0,156.9149,156.9149,156.6261,156.682,2928.0
2021-03-01 14:20:00,168.18,168.3,168.17,168.18,2799.0,156.6634,156.7752,156.6541,156.6634,2799.0
2021-03-01 14:25:00,168.17,168.17,167.85,168.01,14445.0,156.6541,156.6541,156.356,156.505,14445.0
2021-03-01 14:30:00,168.1,168.14,168.06,168.11,2954.0,156.5888,156.6261,156.5516,156.5982,2954.0
2021-03-01 14:35:00,168.11,168.27,168.09,168.25,5267.0,156.5982,156.7472,156.5795,156.7286,5267.0
2021-03-01 14:40:00,168.27,168.47,168.25,168.4,3495.0,156.7472,156.9335,156.7286,156.8683,3495.0
2021-03-01 14:45:00,168.41,168.44,168.32,168.34,25166.0,156.8776,156.9056,156.7938,156.8124,25166.0
2021-03-01 14:50:00,168.4,168.64,168.37,168.63,4940.0,156.8683,157.0919,156.8404,157.0826,4940.0
2021-03-01 14:55:00,168.59,168.62,168.28,168.3,6565.0,157.0453,157.0732,156.7565,156.7752,6565.0
2021-03-01 15:00:00,168.3,168.35,168.07,168.07,5161.0,156.7752,156.8217,156.5609,156.5609,5161.0
2021-03-01 15:05:00,168.06,168.21,168.03,168.18,5601.0,156.5516,156.6913,156.5236,156.6634,5601.0
2021-03-01 15:10:00,168.16,168.22,168.01,168.09,4451.0,156.6447,156.7006,156.505,156.5795,4451.0
2021-03-01 15:15:00,168.09,168.11,167.78,168.02,24863.0,156.5795,156.5982,156.2908,156.5143,24863.0
2021-03-01 15:20:00,168.03,168.06,167.95,168.03,10822.0,156.5236,156.5516,156.4491,156.5236,10822.0
2021-03-01 15:25:00,168.0,168.03,167.85,167.93,21254.0,156.4957,156.5236,156.356,156.4305,21254.0
2021-03-01 15:30:00,167.95,167.99,167.69,167.72,5109.0,156.4491,156.4864,156.2069,156.2349,5109.0
2021-03-01 15:35:00,167.73,167.79,167.41,167.41,9506.0,156.2442,156.3001,155.9461,155.9461,9506.0
2021-03-01 15:40:00,167.54,167.77,167.54,167.71,7175.0,156.0672,156.2814,156.0672,156.2256,7175.0
2021-03-01 15:45:00,167.67,167.78,167.34,167.34,16292.0,156.1883,156.2908,155.8809,155.8809,16292.0
2021-03-01 15:50:00,167.26,167.5,167.14,167.28,19670.0,155.8064,156.0299,155.6946,155.825,19670.0
2021-03-01 15:55:00,167.27,167.55,167.03,167.43,51587.0,155.8157,156.0765,155.5921,155.9647,51587.0
2021-03-02 09:30:00,166.71,167.36,166.17,166.72,41668.0,155.294,155.8995,154.791,155.3033,41668.0
2021-03-02 09:35:00,166.78,167.45,166.55,167.2,4835.0,155.3592,155.9834,155.145,155.7505,4835.0
2021-03-02 09:40:00,167.19,167.23,167.01,167.13,2851.0,155.7412,155.7784,155.5735,155.6853,2851.0
2021-03-02 09:45:00,167.06,167.56,167.06,167.49,5174.0,155.6201,156.0858,155.6201,156.0206,5174.0
2021-03-02 09:50:00,167.34,167.61,167.06,167.6,10429.0,155.8809,156.1324,155.6201,156.1231,10429.0
2021-03-02 09:55:00,167.48,167.89,167.42,167.63,13585.0,156.0113,156.3932,155.9554,156.151,13585.0
2021-03-02 10:00:00,167.53,167.53,167.28,167.36,8517.0,156.0579,156.0579,155.825,155.8995,8517.0
2021-03-02 10:05:00,167.32,167.91,167.24,167.91,3115.0,155.8623,156.4119,155.7877,156.4119,3115.0
2021-03-02 10:10:00,167.85,167.91,167.54,167.73,4257.0,156.356,156.4119,156.0672,156.2442,4257.0
2021-03-02 10:15:00,167.66,167.85,167.53,167.53,9061.0,156.179,156.356,156.0579,156.0579,9061.0
2021-03-02 10:20:00,167.54,167.64,167.43,167.5,17064.0,156.0672,156.1603,155.9647,156.0299,17064.0
2021-03-02 10:25:00,167.33,167.51,166.94,167.04,6102.0,155.8716,156.0392,155.5083,155.6014,6102.0
2021-03-02 10:30:00,166.88,167.3,166.88,167.05,5449.0,155.4524,155.8436,155.4524,155.6107,5449.0
2021-03-02 10:35:00,167.14,167.38,167.13,167.29,6917.0,155.6946,155.9182,155.6853,155.8343,6917.0
2021-03-02 10:40:00,167.31,167.58,167.19,167.54,7631.0,155.8529,156.1045,155.7412,156.0672,7631.0
2021-03-02 10:45:00,167.55,167.68,167.35,167.68,3153.0,156.0765,156.1976,155.8902,156.1976,3153.0
2021-03-02 10:50:00,167.63,167.76,167.49,167.76,10500.0,156.151,156.2721,156.0206,156.2721,10500.0
2021-03-02 10:55:00,167.85,167.9,167.77,167.83,6774.0,156.356,156.4025,156.2814,156.3373,6774.0
2021-03-02 11:00:00,167.85,167.89,167.37,167.6,10941.0,156.356,156.3932,155.9088,156.1231,10941.0
2021-03-02 11:05:00,167.79,167.83,167.63,167.69,5726.0,156.3001,156.3373,156.151,156.2069,5726.0
2021-03-02 11:10:00,167.66,167.8,167.56,167.63,12862.0,156.179,156.3094,156.0858,156.151,12862.0
2021-03-02 11:15:00,167.62,167.74,167.4,167.73,6833.0,156.1417,156.2535,155.9368,156.2442,6833.0
2021-03-02 11:20:00,167.69,167.75,167.58,167.63,5181.0,156.2069,156.2628,156.1045,156.151,5181.0
2021-03-02 11:25:00,167.73,167.78,167.36,167.77,17329.0,156.2442,156.2908,155.8995,156.2814,17329.0
2021-03-02 11:30:00,167.81,167.82,167.39,167.39,6248.0,156.3187,156.328,155.9275,155.9275,6248.0
2021-03-02 11:35:00,167.5,167.66,167.42,167.62,6528.0,156.0299,156.179,155.9554,156.1417,6528.0
2021-03-02 11:40:00,167.54,167.91,167.45,167.91,10114.0,156.0672,156.4119,155.9834,156.4119,10114.0
2021-03-02 11:45:00,167.93,168.38,167.93,168.3,12514.0,156.4305,156.8497,156.4305,156.7752,12514.0
2021-03-02 11:50:00,168.24,168.27,167.98,168.24,7657.0,156.7193,156.7472,156.4771,156.7193,7657.0
2021-03-02 11:55:00,168.23,168.34,168.19,168.23,4860.0,156.7099,156.8124,156.6727,156.7099,4860.0
2021-03-02 12:00:00,168.21,168.41,168.06,168.3,4873.0,156.6913,156.8776,156.5516,156.7752,4873.0
2021-03-02 12:05:00,168.37,168.46,168.23,168.39,7805.0,156.8404,156.9242,156.7099,156.859,7805.0
2021-03-02 12:10:00,168.4,168.55,168.34,168.53,3723.0,156.8683,157.008,156.8124,156.9894,3723.0
2021-03-02 12:15:00,168.65,168.81,168.59,168.81,7468.0,157.1012,157.2502,157.0453,157.2502,7468.0
2021-03-02 12:20:00,168.77,168.77,168.65,168.75,3230.0,157.213,157.213,157.1012,157.1943,3230.0
2021-03-02 12:25:00,168.75,168.76,168.58,168.62,6430.0,157.1943,157.2037,157.036,157.0732,6430.0
2021-03-02 12:30:00,168.58,168.77,168.52,168.76,8958.0,157.036,157.213,156.9801,157.2037,8958.0
2021-03-02 12:35:00,168.76,168.78,168.62,168.74,6809.0,157.2037,157.2223,157.0732,157.185,6809.0
2021-03-02 12:40:00,168.77,168.85,168.7,168.8,3949.0,157.213,157.2875,157.1478,157.2409,3949.0
2021-03-02 12:45:00,168.89,168.89,168.79,168.82,2941.0,157.3247,157.3247,157.2316,157.2595,2941.0
2021-03-02 12:50:00,168.79,168.98,168.79,168.96,2719.0,157.2316,157.4086,157.2316,157.39,2719.0
2021-03-02 12:55:00,168.87,168.87,168.33,168.56,22573.0,157.3061,157.3061,156.8031,157.0173,22573.0
2021-03-02 13:00:00,168.56,168.81,168.56,168.72,3890.0,157.0173,157.2502,157.0173,157.1664,3890.0
2021-03-02 13:05:00,168.64,168.64,168.57,168.57,2100.0,157.0919,157.0919,157.0267,157.0267,2100.0
2021-03-02 13:10:00,168.58,168.7,168.48,168.67,4554.0,157.036,157.1478,156.9428,157.1198,4554.0
2021-03-02 13:15:00,168.7,168.79,168.53,168.56,6808.0,157.1478,157.2316,156.9894,157.0173,6808.0
2021-03-02 13:20:00,168.55,168.58,168.42,168.58,3236.0,157.008,157.036,156.8869,157.036,3236.0
2021-03-02 13:25:00,168.54,168.59,168.41,168.59,8421.0,156.9987,157.0453,156.8776,157.0453,8421.0
2021-03-02 13:30:00,168.6,168.71,168.54,168.69,5063.0,157.0546,157.1571,156.9987,157.1384,5063.0
2021-03-02 13:35:00,168.7,168.87,168.7,168.77,7907.0,157.1478,157.3061,157.1478,157.213,7907.0
2021-03-02 13:40:00,168.77,168.8,168.39,168.39,14409.0,157.213,157.2409,156.859,156.859,14409.0
2021-03-02 13:45:00,168.42,168.52,168.4,168.45,7264.0,156.8869,156.9801,156.8683,156.9149,7264.0
2021-03-02 13:50:00,168.42,168.48,168.19,168.42,15461.0,156.8869,156.9428,156.6727,156.8869,15461.0
2021-03-02 13:55:00,168.42,168.64,168.37,168.47,20584.0,156.8869,157.0919,156.8404,156.9335,20584.0
2021-03-02 14:00:00,168.47,168.51,168.27,168.46,7876.0,156.9335,156.9708,156.7472,156.9242,7876.0
2021-03-02 14:05:00,168.42,168.53,168.34,168.46,4724.0,156.8869,156.9894,156.8124,156.9242,4724.0
2021-03-02 14:10:00,168.46,168.59,168.35,168.5,10718.0,156.9242,157.0453,156.8217,156.9615,10718.0
2021-03-02 14:15:00,168.54,168.54,168.33,168.5,4788.0,156.9987,156.9987,156.8031,156.9615,4788.0
2021-03-02 14:20:00,168.47,168.85,168.47,168.81,7088.0,156.9335,157.2875,156.9335,157.2502,7088.0
2021-03-02 14:25:00,168.85,168.89,168.68,168.68,14519.0,157.2875,157.3247,157.1291,157.1291,14519.0
2021-03-02 14:30:00,168.7,168.87,168.7,168.87,15905.0,157.1478,157.3061,157.1478,157.3061,15905.0
2021-03-02 14:35:00,168.93,169.31,168.93,169.26,11029.0,157.362,157.716,157.362,157.6694,11029.0
2021-03-02 14:40:00,169.26,169.42,169.25,169.34,4976.0,157.6694,157.8185,157.6601,157.7439,4976.0
2021-03-02 14:45:00,169.34,169.59,169.34,169.59,5236.0,157.7439,157.9768,157.7439,157.9768,5236.0
2021-03-02 14:50:00,169.65,169.71,169.55,169.58,8371.0,158.0327,158.0886,157.9396,157.9675,8371.0
2021-03-02 14:55:00,169.65,169.76,169.49,169.52,7714.0,158.0327,158.1352,157.8837,157.9116,7714.0
2021-03-02 15:00:00,169.55,169.66,169.49,169.61,10101.0,157.9396,158.042,157.8837,157.9954,10101.0
2021-03-02 15:05:00,169.59,169.79,169.59,169.76,6548.0,157.9768,158.1631,157.9768,158.1352,6548.0
2021-03-02 15:10:00,169.72,169.76,169.58,169.59,7327.0,158.0979,158.1352,157.9675,157.9768,7327.0
2021-03-02 15:15:00,169.66,169.66,169.34,169.38,9643.0,158.042,158.042,157.7439,157.7812,9643.0
2021-03-02 15:20:00,169.35,169.38,169.22,169.28,11287.0,157.7532,157.7812,157.6322,157.688,11287.0
2021-03-02 15:25:00,169.25,169.3,168.91,169.02,7741.0,157.6601,157.7067,157.3434,157.4458,7741.0
2021-03-02 15:30:00,168.97,169.02,168.8,168.82,8322.0,157.3993,157.4458,157.2409,157.2595,8322.0
2021-03-02 15:35:00,168.75,168.79,168.42,168.45,20386.0,157.1943,157.2316,156.8869,156.9149,20386.0
2021-03-02 15:40:00,168.46,168.52,168.39,168.43,36698.0,156.9242,156.9801,156.859,156.8962,36698.0
2021-03-02 15:45:00,168.45,168.46,168.18,168.28,42977.0,156.9149,156.9242,156.6634,156.7565,42977.0
2021-03-02 15:50:00,168.31,168.45,168.14,168.18,28783.0,156.7845,156.9149,156.6261,156.6634,28783.0
2021-03-02 15:55:00,168.2,168.2,167.55,167.6,113977.0,156.682,156.682,156.0765,156.1231,113977.0
2021-03-03 09:30:00,167.71,168.35,167.21,168.16,24907.0,156.2256,156.8217,155.7598,156.6447,24907.0
2021-03-03 09:35:00,168.09,168.37,167.38,167.38,18256.0,156.5795,156.8404,155.9182,155.9182,18256.0
2021-03-03 09:40:00,167.51,168.1,167.51,168.09,6746.0,156.0392,156.5888,156.0392,156.5795,6746.0
2021-03-03 09:45:00,167.99,169.0,167.7,169.0,7022.0,156.4864,157.4272,156.2162,157.4272,7022.0
2021-03-03 09:50:00,169.06,169.48,168.94,169.48,14643.0,157.4831,157.8743,157.3713,157.8743,14643.0
2021-03-03 09:55:00,169.48,169.5,168.8,168.81,7897.0,157.8743,157.893,157.2409,157.2502,7897.0
2021-03-03 10:00:00,168.84,168.96,168.54,168.54,6443.0,157.2782,157.39,156.9987,156.9987,6443.0
2021-03-03 10:05:00,168.54,168.88,168.31,168.78,19767.0,156.9987,157.3154,156.7845,157.2223,19767.0
2021-03-03 10:10:00,168.86,168.95,168.35,168.36,18316.0,157.2968,157.3806,156.8217,156.831,18316.0
2021-03-03 10:15:00,168.45,169.06,168.44,168.97,59776.0,156.9149,157.4831,156.9056,157.3993,59776.0
2021-03-03 10:20:00,169.03,169.49,169.03,169.41,38405.0,157.4552,157.8837,157.4552,157.8091,38405.0
2021-03-03 10:25:00,169.41,169.44,169.02,169.31,27861.0,157.8091,157.8371,157.4458,157.716,27861.0
2021-03-03 10:30:00,169.18,169.57,168.9,169.41,19520.0,157.5949,157.9582,157.3341,157.8091,19520.0
2021-03-03 10:35:00,169.45,169.52,169.28,169.28,7212.0,157.8464,157.9116,157.688,157.688,7212.0
2021-03-03 10:40:00,169.33,169.4,169.05,169.4,6005.0,157.7346,157.7998,157.4738,157.7998,6005.0
2021-03-03 10:45:00,169.36,169.37,168.88,169.01,12097.0,157.7626,157.7719,157.3154,157.4365,12097.0
2021-03-03 10:50:00,169.05,169.14,168.93,169.1,14148.0,157.4738,157.5576,157.362,157.5204,14148.0
2021-03-03 10:55:00,169.02,169.35,168.98,169.19,27143.0,157.4458,157.7532,157.4086,157.6042,27143.0
2021-03-03 11:00:00,169.13,169.25,168.95,169.2,6020.0,157.5483,157.6601,157.3806,157.6135,6020.0
2021-03-03 11:05:00,169.15,169.64,169.15,169.53,2987.0,157.5669,158.0234,157.5669,157.9209,2987.0
2021-03-03 11:10:00,169.56,169.59,169.29,169.36,7959.0,157.9489,157.9768,157.6974,157.7626,7959.0
2021-03-03 11:15:00,169.25,169.41,169.08,169.37,2485.0,157.6601,157.8091,157.5017,157.7719,2485.0
2021-03-03 11:20:00,169.42,169.66,169.37,169.54,8324.0,157.8185,158.042,157.7719,157.9302,8324.0
2021-03-03 11:25:00,169.47,169.47,169.21,169.22,11168.0,157.865,157.865,157.6228,157.6322,11168.0
2021-03-03 11:30:00,169.22,169.43,169.15,169.22,3966.0,157.6322,157.8278,157.5669,157.6322,3966.0
2021-03-03 11:35:00,169.22,169.34,169.04,169.04,4923.0,157.6322,157.7439,157.4645,157.4645,4923.0
2021-03-03 11:40:00,169.04,169.13,168.81,169.02,9154.0,157.4645,157.5483,157.2502,157.4458,9154.0
2021-03-03 11:45:00,169.0,169.46,168.95,169.36,138097.0,157.4272,157.8557,157.3806,157.7626,138097.0
2021-03-03 11:50:00,169.38,169.47,169.31,169.38,4952.0,157.7812,157.865,157.716,157.7812,4952.0
2021-03-03 11:55:00,169.33,169.63,169.33,169.52,5908.0,157.7346,158.0141,157.7346,157.9116,5908.0
2021-03-03 12:00:00,169.6,169.6,169.3,169.34,8647.0,157.9861,157.9861,157.7067,157.7439,8647.0
2021-03-03 12:05:00,169.3,169.47,169.26,169.35,7964.0,157.7067,157.865,157.6694,157.7532,7964.0
2021-03-03 12:10:00,169.3,169.36,169.21,169.26,9720.0,157.7067,157.7626,157.6228,157.6694,9720.0
2021-03-03 12:15:00,169.23,169.24,169.18,169.24,2223.0,157.6415,157.6508,157.5949,157.6508,2223.0
2021-03-03 12:20:00,169.25,169.45,169.02,169.07,16929.0,157.6601,157.8464,157.4458,157.4924,16929.0
2021-03-03 12:25:00,169.02,169.65,168.99,169.65,24995.0,157.4458,158.0327,157.4179,158.0327,24995.0
2021-03-03 12:30:00,169.58,169.67,169.44,169.66,4888.0,157.9675,158.0513,157.8371,158.042,4888.0
2021-03-03 12:35:00,169.65,169.65,169.37,169.46,8301.0,158.0327,158.0327,157.7719,157.8557,8301.0
2021-03-03 12:40:00,169.45,169.67,169.44,169.67,11039.0,157.8464,158.0513,157.8371,158.0513,11039.0
2021-03-03 12:45:00,169.64,169.79,169.54,169.72,5825.0,158.0234,158.1631,157.9302,158.0979,5825.0
2021-03-03 12:50:00,169.7,169.94,169.63,169.86,4093.0,158.0793,158.3028,158.0141,158.2283,4093.0
2021-03-03 12:55:00,169.91,169.98,169.79,169.93,4929.0,158.2749,158.3401,158.1631,158.2935,4929.0
2021-03-03 13:00:00,169.93,170.21,169.86,170.16,37024.0,158.2935,158.5544,158.2283,158.5078,37024.0
2021-03-03 13:05:00,170.09,170.36,170.09,170.16,5011.0,158.4426,158.6941,158.4426,158.5078,5011.0
2021-03-03 13:10:00,170.19,170.41,170.16,170.33,6051.0,158.5357,158.7407,158.5078,158.6661,6051.0
2021-03-03 13:15:00,170.36,170.41,170.11,170.3,10738.0,158.6941,158.7407,158.4612,158.6382,10738.0
2021-03-03 13:20:00,170.3,170.33,170.11,170.14,6072.0,158.6382,158.6661,158.4612,158.4892,6072.0
2021-03-03 13:25:00,170.1,170.19,170.05,170.1,8370.0,158.4519,158.5357,158.4053,158.4519,8370.0
2021-03-03 13:30:00,170.17,170.21,169.97,170.08,5192.0,158.5171,158.5544,158.3308,158.4333,5192.0
2021-03-03 13:35:00,170.0,170.26,169.98,170.21,6973.0,158.3587,158.6009,158.3401,158.5544,6973.0
2021-03-03 13:40:00,170.25,170.25,170.01,170.01,6252.0,158.5916,158.5916,158.3681,158.3681,6252.0
2021-03-03 13:45:00,170.08,170.08,169.86,169.88,3201.0,158.4333,158.4333,158.2283,158.247,3201.0
2021-03-03 13:50:00,169.87,169.98,169.74,169.93,3627.0,158.2376,158.3401,158.1165,158.2935,3627.0
2021-03-03 13:55:00,169.89,170.03,169.83,169.95,7379.0,158.2563,158.3867,158.2004,158.3122,7379.0
2021-03-03 14:00:00,169.97,170.18,169.84,169.88,5797.0,158.3308,158.5264,158.2097,158.247,5797.0
2021-03-03 14:05:00,169.92,169.92,169.25,169.39,6311.0,158.2842,158.2842,157.6601,157.7905,6311.0
2021-03-03 14:10:00,169.46,169.65,169.34,169.35,7361.0,157.8557,158.0327,157.7439,157.7532,7361.0
2021-03-03 14:15:00,169.34,169.4,169.12,169.2,11845.0,157.7439,157.7998,157.539,157.6135,11845.0
2021-03-03 14:20:00,169.25,169.29,168.83,168.99,15144.0,157.6601,157.6974,157.2689,157.4179,15144.0
2021-03-03 14:25:00,168.98,169.11,168.88,168.9,8773.0,157.4086,157.5297,157.3154,157.3341,8773.0
2021-03-03 14:30:00,168.93,168.97,168.37,168.46,9940.0,157.362,157.3993,156.8404,156.9242,9940.0
2021-03-03 14:35:00,168.54,169.04,168.38,169.04,11591.0,156.9987,157.4645,156.8497,157.4645,11591.0
2021-03-03 14:40:00,169.07,169.21,168.89,168.89,7707.0,157.4924,157.6228,157.3247,157.3247,7707.0
2021-03-03 14:45:00,169.0,169.11,168.78,169.06,9230.0,157.4272,157.5297,157.2223,157.4831,9230.0
2021-03-03 14:50:00,169.07,169.23,169.01,169.06,8504.0,157.4924,157.6415,157.4365,157.4831,8504.0
2021-03-03 14:55:00,168.98,169.17,168.96,169.13,8435.0,157.4086,157.5856,157.39,157.5483,8435.0
2021-03-03 15:00:00,169.13,169.26,168.91,168.94,12877.0,157.5483,157.6694,157.3434,157.3713,12877.0
2021-03-03 15:05:00,168.94,169.09,168.93,169.06,9573.0,157.3713,157.5111,157.362,157.4831,9573.0
2021-03-03 15:10:00,169.13,169.3,169.04,169.19,5764.0,157.5483,157.7067,157.4645,157.6042,5764.0
2021-03-03 15:15:00,169.17,169.17,168.87,168.93,8002.0,157.5856,157.5856,157.3061,157.362,8002.0
2021-03-03 15:20:00,168.96,169.11,168.88,169.07,4613.0,157.39,157.5297,157.3154,157.4924,4613.0
2021-03-03 15:25:00,169.07,169.07,168.89,168.97,5938.0,157.4924,157.4924,157.3247,157.3993,5938.0
2021-03-03 15:30:00,168.95,168.99,168.63,168.66,10739.0,157.3806,157.4179,157.0826,157.1105,10739.0
2021-03-03 15:35:00,168.68,168.78,168.55,168.59,15788.0,157.1291,157.2223,157.008,157.0453,15788.0
2021-03-03 15:40:00,168.58,168.61,168.37,168.44,27405.0,157.036,157.0639,156.8404,156.9056,27405.0
2021-03-03 15:45:00,168.54,168.98,168.42,168.5,24593.0,156.9987,157.4086,156.8869,156.9615,24593.0
2021-03-03 15:50:00,168.17,168.42,167.91,167.99,19717.0,156.6541,156.8869,156.4119,156.4864,19717.0
2021-03-03 15:55:00,168.02,168.13,167.42,167.51,107360.0,156.5143,156.6168,155.9554,156.0392,107360.0
2021-03-04 09:30:00,167.46,167.88,166.92,167.56,46364.0,155.9927,156.3839,155.4897,156.0858,46364.0
2021-03-04 09:35:00,167.64,167.76,167.04,167.47,25888.0,156.1603,156.2721,155.6014,156.002,25888.0
2021-03-04 09:40:00,167.46,167.53,166.86,167.03,17977.0,155.9927,156.0579,155.4338,155.5921,17977.0
2021-03-04 09:45:00,167.13,167.59,166.6,166.72,22872.0,155.6853,156.1138,155.1916,155.3033,22872.0
2021-03-04 09:50:00,166.72,167.09,166.24,166.86,16125.0,155.3033,155.648,154.8562,155.4338,16125.0
2021-03-04 09:55:00,166.87,167.82,166.75,167.82,9269.0,155.4431,156.328,155.3313,156.328,9269.0
2021-03-04 10:00:00,167.81,168.0,167.1,167.3,16336.0,156.3187,156.4957,155.6573,155.8436,16336.0
2021-03-04 10:05:00,167.33,167.38,166.73,166.73,17118.0,155.8716,155.9182,155.3127,155.3127,17118.0
2021-03-04 10:10:00,166.73,166.83,166.16,166.78,23177.0,155.3127,155.4058,154.7817,155.3592,23177.0
2021-03-04 10:15:00,166.77,166.77,166.33,166.66,13162.0,155.3499,155.3499,154.9401,155.2475,13162.0
2021-03-04 10:20:00,166.64,166.83,166.47,166.83,9265.0,155.2288,155.4058,155.0705,155.4058,9265.0
2021-03-04 10:25:00,166.88,167.06,166.77,166.88,9178.0,155.4524,155.6201,155.3499,155.4524,9178.0
2021-03-04 10:30:00,166.84,166.99,166.58,166.69,12554.0,155.4151,155.5549,155.1729,155.2754,12554.0
2021-03-04 10:35:00,166.67,167.14,166.5,166.82,14587.0,155.2568,155.6946,155.0984,155.3965,14587.0
2021-03-04 10:40:00,166.86,167.07,166.6,166.76,18438.0,155.4338,155.6294,155.1916,155.3406,18438.0
2021-03-04 10:45:00,166.89,166.89,166.46,166.51,5548.0,155.4617,155.4617,155.0612,155.1077,5548.0
2021-03-04 10:50:00,166.47,166.55,165.08,165.38,37797.0,155.0705,155.145,153.7757,154.0551,37797.0
2021-03-04 10:55:00,165.33,165.65,165.01,165.49,28514.0,154.0085,154.3066,153.7104,154.1576,28514.0
2021-03-04 11:00:00,165.27,166.23,165.27,166.21,7501.0,153.9526,154.8469,153.9526,154.8283,7501.0
2021-03-04 11:05:00,166.11,166.12,165.74,165.93,9942.0,154.7351,154.7444,154.3905,154.5674,9942.0
2021-03-04 11:10:00,165.88,165.89,165.7,165.81,2824.0,154.5209,154.5302,154.3532,154.4557,2824.0
2021-03-04 11:15:00,165.83,166.0,165.67,165.96,6519.0,154.4743,154.6327,154.3252,154.5954,6519.0
2021-03-04 11:20:00,165.89,166.07,165.88,166.07,3710.0,154.5302,154.6979,154.5209,154.6979,3710.0
2021-03-04 11:25:00,166.0,166.31,165.96,166.29,9305.0,154.6327,154.9214,154.5954,154.9028,9305.0
2021-03-04 11:30:00,166.26,166.64,166.1,166.11,6337.0,154.8748,155.2288,154.7258,154.7351,6337.0
2021-03-04 11:35:00,166.15,166.48,166.1,166.37,4054.0,154.7724,155.0798,154.7258,154.9773,4054.0
2021-03-04 11:40:00,166.61,166.61,166.35,166.41,4549.0,155.2009,155.2009,154.9587,155.0146,4549.0
2021-03-04 11:45:00,166.35,166.55,166.25,166.55,7510.0,154.9587,155.145,154.8655,155.145,7510.0
2021-03-04 11:50:00,166.5,166.55,166.32,166.49,2458.0,155.0984,155.145,154.9307,155.0891,2458.0
2021-03-04 11:55:00,166.48,166.73,166.45,166.63,6689.0,155.0798,155.3127,155.0518,155.2195,6689.0
2021-03-04 12:00:00,166.69,166.98,166.69,166.94,23296.0,155.2754,155.5455,155.2754,155.5083,23296.0
2021-03-04 12:05:00,166.95,167.32,166.91,167.32,3956.0,155.5176,155.8623,155.4803,155.8623,3956.0
2021-03-04 12:10:00,167.24,167.24,166.82,166.88,7195.0,155.7877,155.7877,155.3965,155.4524,7195.0
2021-03-04 12:15:00,166.89,167.32,166.88,167.18,6819.0,155.4617,155.8623,155.4524,155.7318,6819.0
2021-03-04 12:20:00,167.11,167.18,166.74,166.84,12271.0,155.6666,155.7318,155.322,155.4151,12271.0
2021-03-04 12:25:00,166.92,167.07,166.78,167.07,6393.0,155.4897,155.6294,155.3592,155.6294,6393.0
2021-03-04 12:30:00,166.89,166.95,166.77,166.8,5925.0,155.4617,155.5176,155.3499,155.3779,5925.0
2021-03-04 12:35:00,166.8,166.83,166.34,166.67,44927.0,155.3779,155.4058,154.9494,155.2568,44927.0
2021-03-04 12:40:00,166.65,166.67,166.4,166.46,4665.0,155.2381,155.2568,155.0053,155.0612,4665.0
2021-03-04 12:45:00,166.44,166.45,166.07,166.19,4132.0,155.0425,155.0518,154.6979,154.8096,4132.0
2021-03-04 12:50:00,166.03,166.19,165.66,165.74,4694.0,154.6606,154.8096,154.3159,154.3905,4694.0
2021-03-04 12:55:00,165.69,165.69,165.33,165.6,8458.0,154.3439,154.3439,154.0085,154.26,8458.0
2021-03-04 13:00:00,165.6,165.86,165.47,165.85,43656.0,154.26,154.5022,154.1389,154.4929,43656.0
2021-03-04 13:05:00,165.75,166.04,165.55,165.88,9011.0,154.3998,154.6699,154.2135,154.5209,9011.0
2021-03-04 13:10:00,165.81,165.95,165.21,165.25,7018.0,154.4557,154.5861,153.8967,153.934,7018.0
2021-03-04 13:15:00,165.28,165.78,165.2,165.53,7002.0,153.962,154.4277,153.8874,154.1948,7002.0
2021-03-04 13:20:00,165.35,165.56,165.05,165.53,5794.0,154.0272,154.2228,153.7477,154.1948,5794.0
2021-03-04 13:25:00,165.47,165.48,165.16,165.48,7887.0,154.1389,154.1483,153.8502,154.1483,7887.0
2021-03-04 13:30:00,165.58,165.59,164.99,165.08,9597.0,154.2414,154.2507,153.6918,153.7757,9597.0
2021-03-04 13:35:00,165.1,165.76,165.1,165.74,9516.0,153.7943,154.4091,153.7943,154.3905,9516.0
2021-03-04 13:40:00,165.65,165.73,165.12,165.2,4881.0,154.3066,154.3811,153.8129,153.8874,4881.0
2021-03-04 13:45:00,165.06,165.23,164.72,164.77,6699.0,153.757,153.9154,153.4403,153.4869,6699.0
2021-03-04 13:50:00,164.81,164.81,164.17,164.27,8907.0,153.5241,153.5241,152.928,153.0211,8907.0
2021-03-04 13:55:00,164.25,164.58,163.98,164.19,8912.0,153.0025,153.3099,152.751,152.9466,8912.0
2021-03-04 14:00:00,164.2,164.53,163.99,164.07,21222.0,152.9559,153.2633,152.7603,152.8348,21222.0
2021-03-04 14:05:00,164.2,165.01,164.11,165.0,7944.0,152.9559,153.7104,152.8721,153.7011,7944.0
2021-03-04 14:10:00,164.93,164.99,164.66,164.93,9818.0,153.6359,153.6918,153.3844,153.6359,9818.0
2021-03-04 14:15:00,164.93,165.22,164.76,165.15,12380.0,153.6359,153.9061,153.4776,153.8409,12380.0
2021-03-04 14:20:00,165.17,165.78,165.06,165.72,10937.0,153.8595,154.4277,153.757,154.3718,10937.0
2021-03-04 14:25:00,165.68,166.03,165.68,165.88,8312.0,154.3346,154.6606,154.3346,154.5209,8312.0
2021-03-04 14:30:00,165.88,165.88,165.33,165.33,10657.0,154.5209,154.5209,154.0085,154.0085,10657.0
2021-03-04 14:35:00,165.43,165.47,165.1,165.35,9126.0,154.1017,154.1389,153.7943,154.0272,9126.0
2021-03-04 14:40:00,165.43,166.05,165.34,166.0,48732.0,154.1017,154.6792,154.0178,154.6327,48732.0
2021-03-04 14:45:00,166.0,166.55,165.97,166.55,10214.0,154.6327,155.145,154.6047,155.145,10214.0
2021-03-04 14:50:00,166.55,166.55,166.32,166.55,11486.0,155.145,155.145,154.9307,155.145,11486.0
2021-03-04 14:55:00,166.48,166.58,166.24,166.52,8976.0,155.0798,155.1729,154.8562,155.117,8976.0
2021-03-04 15:00:00,166.45,166.49,166.18,166.38,5834.0,155.0518,155.0891,154.8003,154.9866,5834.0
2021-03-04 15:05:00,166.42,166.59,166.07,166.07,9880.0,155.0239,155.1822,154.6979,154.6979,9880.0
2021-03-04 15:10:00,165.87,166.19,165.79,165.92,74145.0,154.5116,154.8096,154.437,154.5581,74145.0
2021-03-04 15:15:00,165.94,165.94,165.59,165.66,15404.0,154.5768,154.5768,154.2507,154.3159,15404.0
2021-03-04 15:20:00,165.63,165.87,165.46,165.87,14059.0,154.288,154.5116,154.1296,154.5116,14059.0
2021-03-04 15:25:00,165.87,166.33,165.73,166.18,13356.0,154.5116,154.9401,154.3811,154.8003,13356.0
2021-03-04 15:30:00,166.13,166.33,166.02,166.33,14345.0,154.7537,154.9401,154.6513,154.9401,14345.0
2021-03-04 15:35:00,166.34,166.64,166.13,166.24,15608.0,154.9494,155.2288,154.7537,154.8562,15608.0
2021-03-04 15:40:00,166.25,166.43,166.0,166.05,19539.0,154.8655,155.0332,154.6327,154.6792,19539.0
2021-03-04 15:45:00,166.08,166.29,166.0,166.16,50791.0,154.7072,154.9028,154.6327,154.7817,50791.0
2021-03-04 15:50:00,166.29,166.69,165.97,166.0,32277.0,154.9028,155.2754,154.6047,154.6327,32277.0
2021-03-04 15:55:00,165.93,166.24,165.83,166.0,134181.0,154.5674,154.8562,154.4743,154.6327,134181.0
2021-03-05 09:30:00,168.39,168.75,168.0,168.52,20802.0,156.859,157.1943,156.4957,156.9801,20802.0
2021-03-05 09:35:00,168.59,168.76,168.0,168.45,21075.0,157.0453,157.2037,156.4957,156.9149,21075.0
2021-03-05 09:40:00,168.41,168.41,167.57,167.69,12001.0,156.8776,156.8776,156.0951,156.2069,12001.0
2021-03-05 09:45:00,167.78,168.66,167.7,168.54,25082.0,156.2908,157.1105,156.2162,156.9987,25082.0
2021-03-05 09:50:00,168.59,168.68,167.38,167.56,14049.0,157.0453,157.1291,155.9182,156.0858,14049.0
2021-03-05 09:55:00,167.62,167.83,167.38,167.83,11075.0,156.1417,156.3373,155.9182,156.3373,11075.0
2021-03-05 10:00:00,167.81,168.11,167.67,167.81,10849.0,156.3187,156.5982,156.1883,156.3187,10849.0
2021-03-05 10:05:00,167.83,168.52,167.82,168.19,14937.0,156.3373,156.9801,156.328,156.6727,14937.0
2021-03-05 10:10:00,168.14,168.2,167.41,167.46,10682.0,156.6261,156.682,155.9461,155.9927,10682.0
2021-03-05 10:15:00,167.55,167.88,167.21,167.86,15258.0,156.0765,156.3839,155.7598,156.3653,15258.0
2021-03-05 10:20:00,167.8,167.91,167.33,167.34,11507.0,156.3094,156.4119,155.8716,155.8809,11507.0
2021-03-05 10:25:00,167.43,167.88,167.43,167.53,7560.0,155.9647,156.3839,155.9647,156.0579,7560.0
2021-03-05 10:30:00,167.47,167.71,167.33,167.64,6672.0,156.002,156.2256,155.8716,156.1603,6672.0
2021-03-05 10:35:00,167.66,167.73,166.94,167.01,17416.0,156.179,156.2442,155.5083,155.5735,17416.0
2021-03-05 10:40:00,167.06,167.17,166.77,166.8,14025.0,155.6201,155.7225,155.3499,155.3779,14025.0
2021-03-05 10:45:00,166.83,167.08,166.6,166.79,13267.0,155.4058,155.6387,155.1916,155.3686,13267.0
2021-03-05 10:50:00,166.76,167.09,166.76,167.09,7138.0,155.3406,155.648,155.3406,155.648,7138.0
2021-03-05 10:55:00,166.87,166.89,166.55,166.55,12935.0,155.4431,155.4617,155.145,155.145,12935.0
2021-03-05 11:00:00,166.59,166.94,166.42,166.82,11191.0,155.1822,155.5083,155.0239,155.3965,11191.0
2021-03-05 11:05:00,166.77,167.02,166.58,166.85,11313.0,155.3499,155.5828,155.1729,155.4244,11313.0
2021-03-05 11:10:00,166.84,167.17,166.73,166.94,8372.0,155.4151,155.7225,155.3127,155.5083,8372.0
2021-03-05 11:15:00,166.94,167.25,166.85,167.15,9879.0,155.5083,155.7971,155.4244,155.7039,9879.0
2021-03-05 11:20:00,167.13,167.38,167.09,167.28,5725.0,155.6853,155.9182,155.648,155.825,5725.0
2021-03-05 11:25:00,167.29,167.35,167.12,167.28,9051.0,155.8343,155.8902,155.676,155.825,9051.0
2021-03-05 11:30:00,167.28,167.5,166.93,166.98,10704.0,155.825,156.0299,155.499,155.5455,10704.0
2021-03-05 11:35:00,166.96,167.22,166.92,166.97,6654.0,155.5269,155.7691,155.4897,155.5362,6654.0
2021-03-05 11:40:00,166.93,167.0,166.58,167.0,9942.0,155.499,155.5642,155.1729,155.5642,9942.0
2021-03-05 11:45:00,167.06,167.16,166.76,166.76,9488.0,155.6201,155.7132,155.3406,155.3406,9488.0
2021-03-05 11:50:00,166.81,166.99,166.74,166.79,7874.0,155.3872,155.5549,155.322,155.3686,7874.0
2021-03-05 11:55:00,166.85,167.73,166.76,167.73,12672.0,155.4244,156.2442,155.3406,156.2442,12672.0
2021-03-05 12:00:00,167.85,168.08,167.73,167.94,4635.0,156.356,156.5702,156.2442,156.4398,4635.0
2021-03-05 12:05:00,167.98,168.2,167.81,167.96,5670.0,156.4771,156.682,156.3187,156.4584,5670.0
2021-03-05 12:10:00,167.89,168.13,167.89,167.95,5925.0,156.3932,156.6168,156.3932,156.4491,5925.0
2021-03-05 12:15:00,167.95,168.44,167.86,168.35,5418.0,156.4491,156.9056,156.3653,156.8217,5418.0
2021-03-05 12:20:00,168.37,168.67,168.28,168.6,13818.0,156.8404,157.1198,156.7565,157.0546,13818.0
2021-03-05 12:25:00,168.56,168.64,168.44,168.57,6152.0,157.0173,157.0919,156.9056,157.0267,6152.0
2021-03-05 12:30:00,168.58,168.84,168.58,168.68,4409.0,157.036,157.2782,157.036,157.1291,4409.0
2021-03-05 12:35:00,168.61,168.66,168.5,168.53,5205.0,157.0639,157.1105,156.9615,156.9894,5205.0
2021-03-05 12:40:00,168.53,168.8,168.53,168.7,12899.0,156.9894,157.2409,156.9894,157.1478,12899.0
2021-03-05 12:45:00,168.75,169.0,168.75,168.76,11050.0,157.1943,157.4272,157.1943,157.2037,11050.0
2021-03-05 12:50:00,168.75,168.87,168.58,168.58,19370.0,157.1943,157.3061,157.036,157.036,19370.0
2021-03-05 12:55:00,168.69,168.86,168.29,168.3,12293.0,157.1384,157.2968,156.7658,156.7752,12293.0
2021-03-05 13:00:00,168.4,168.61,168.23,168.3,7422.0,156.8683,157.0639,156.7099,156.7752,7422.0
2021-03-05 13:05:00,168.41,168.62,168.41,168.62,8586.0,156.8776,157.0732,156.8776,157.0732,8586.0
2021-03-05 13:10:00,168.57,168.58,168.32,168.54,4959.0,157.0267,157.036,156.7938,156.9987,4959.0
2021-03-05 13:15:00,168.47,168.97,168.39,168.84,6900.0,156.9335,157.3993,156.859,157.2782,6900.0
2021-03-05 13:20:00,168.86,168.96,168.73,168.75,10928.0,157.2968,157.39,157.1757,157.1943,10928.0
2021-03-05 13:25:00,168.75,168.83,168.53,168.58,7810.0,157.1943,157.2689,156.9894,157.036,7810.0
2021-03-05 13:30:00,168.65,168.74,168.46,168.64,12041.0,157.1012,157.185,156.9242,157.0919,12041.0
2021-03-05 13:35:00,168.69,168.95,168.68,168.88,3888.0,157.1384,157.3806,157.1291,157.3154,3888.0
2021-03-05 13:40:00,168.88,169.33,168.88,169.14,6755.0,157.3154,157.7346,157.3154,157.5576,6755.0
2021-03-05 13:45:00,169.09,169.32,169.09,169.25,17858.0,157.5111,157.7253,157.5111,157.6601,17858.0
2021-03-05 13:50:00,169.25,169.59,169.1,169.2,7956.0,157.6601,157.9768,157.5204,157.6135,7956.0
2021-03-05 13:55:00,169.07,169.74,169.07,169.69,5310.0,157.4924,158.1165,157.4924,158.07,5310.0
2021-03-05 14:00:00,169.75,169.76,169.46,169.66,9848.0,158.1259,158.1352,157.8557,158.042,9848.0
2021-03-05 14:05:00,169.52,169.64,169.22,169.34,8078.0,157.9116,158.0234,157.6322,157.7439,8078.0
2021-03-05 14:10:00,169.42,169.54,169.14,169.29,17212.0,157.8185,157.9302,157.5576,157.6974,17212.0
2021-03-05 14:15:00,169.29,169.39,169.04,169.13,29940.0,157.6974,157.7905,157.4645,157.5483,29940.0
2021-03-05 14:20:00,169.18,169.66,169.18,169.66,4549.0,157.5949,158.042,157.5949,158.042,4549.0
2021-03-05 14:25:00,169.71,169.86,169.43,169.82,63377.0,158.0886,158.2283,157.8278,158.1911,63377.0
2021-03-05 14:30:00,169.88,169.88,169.47,169.62,9635.0,158.247,158.247,157.865,158.0048,9635.0
2021-03-05 14:35:00,169.58,169.65,169.5,169.58,7280.0,157.9675,158.0327,157.893,157.9675,7280.0
2021-03-05 14:40:00,169.62,169.78,169.53,169.64,37791.0,158.0048,158.1538,157.9209,158.0234,37791.0
2021-03-05 14:45:00,169.67,169.77,169.59,169.67,16332.0,158.0513,158.1445,157.9768,158.0513,16332.0
2021-03-05 14:50:00,169.7,169.71,169.38,169.64,13036.0,158.0793,158.0886,157.7812,158.0234,13036.0
2021-03-05 14:55:00,169.6,169.92,169.58,169.92,8860.0,157.9861,158.2842,157.9675,158.2842,8860.0
2021-03-05 15:00:00,169.86,170.33,169.86,170.33,16218.0,158.2283,158.6661,158.2283,158.6661,16218.0
2021-03-05 15:05:00,170.34,170.61,170.3,170.43,17031.0,158.6755,158.927,158.6382,158.7593,17031.0
2021-03-05 15:10:00,170.44,170.56,170.31,170.47,6875.0,158.7686,158.8804,158.6475,158.7966,6875.0
2021-03-05 15:15:00,170.58,171.0,170.41,170.84,27102.0,158.899,159.2903,158.7407,159.1412,27102.0
2021-03-05 15:20:00,170.83,171.29,170.83,171.14,20747.0,159.1319,159.5604,159.1319,159.4207,20747.0
2021-03-05 15:25:00,171.14,171.14,170.82,170.96,12514.0,159.4207,159.4207,159.1226,159.253,12514.0
2021-03-05 15:30:00,171.02,171.26,170.88,171.17,22870.0,159.3089,159.5325,159.1785,159.4486,22870.0
2021-03-05 15:35:00,171.17,171.38,170.6,171.38,39557.0,159.4486,159.6442,158.9177,159.6442,39557.0
2021-03-05 15:40:00,171.37,171.72,171.36,171.66,32394.0,159.6349,159.961,159.6256,159.9051,32394.0
2021-03-05 15:45:00,171.69,171.82,171.44,171.8,28290.0,159.933,160.0541,159.7001,160.0355,28290.0
2021-03-05 15:50:00,171.8,172.54,171.78,172.01,76890.0,160.0355,160.7248,160.0168,160.2311,76890.0
2021-03-05 15:55:00,172.0,172.08,171.43,171.67,195003.0,160.2218,160.2963,159.6908,159.9144,195003.0
2021-03-08 09:30:00,172.0,172.54,170.87,172.54,61060.0,160.2218,160.7248,159.1692,160.7248,61060.0
2021-03-08 09:35:00,172.78,172.78,171.59,172.41,12519.0,160.9484,160.9484,159.8399,160.6037,12519.0
2021-03-08 09:40:00,172.42,172.71,172.26,172.45,14368.0,160.613,160.8832,160.464,160.641,14368.0
2021-03-08 09:45:00,172.55,172.55,171.26,171.83,9589.0,160.7341,160.7341,159.5325,160.0634,9589.0
2021-03-08 09:50:00,171.95,172.4,171.83,172.28,11799.0,160.1752,160.5944,160.0634,160.4826,11799.0
2021-03-08 09:55:00,172.41,172.58,171.14,171.18,18720.0,160.6037,160.7621,159.4207,159.4579,18720.0
2021-03-08 10:00:00,171.41,171.72,171.16,171.66,11311.0,159.6722,159.961,159.4393,159.9051,11311.0
2021-03-08 10:05:00,171.69,172.2,171.69,172.17,10307.0,159.933,160.4081,159.933,160.3801,10307.0
2021-03-08 10:10:00,172.19,172.31,171.89,172.3,9449.0,160.3988,160.5106,160.1193,160.5012,9449.0
2021-03-08 10:15:00,172.31,172.53,172.19,172.43,9787.0,160.5106,160.7155,160.3988,160.6223,9787.0
2021-03-08 10:20:00,172.36,172.36,171.77,171.99,11733.0,160.5571,160.5571,160.0075,160.2125,11733.0
2021-03-08 10:25:00,172.03,172.48,172.03,172.34,12774.0,160.2497,160.6689,160.2497,160.5385,12774.0
2021-03-08 10:30:00,172.37,172.84,172.37,172.76,5400.0,160.5664,161.0043,160.5664,160.9297,5400.0
2021-03-08 10:35:00,172.69,173.07,172.55,172.97,13644.0,160.8645,161.2185,160.7341,161.1254,13644.0
2021-03-08 10:40:00,172.9,173.03,172.37,172.58,21347.0,161.0602,161.1813,160.5664,160.7621,21347.0
2021-03-08 10:45:00,172.63,173.07,172.63,173.04,20625.0,160.8086,161.2185,160.8086,161.1906,20625.0
2021-03-08 10:50:00,173.03,173.3,172.99,173.18,30100.0,161.1813,161.4328,161.144,161.321,30100.0
2021-03-08 10:55:00,173.28,173.75,173.11,173.3,17617.0,161.4141,161.8519,161.2558,161.4328,17617.0
2021-03-08 11:00:00,173.32,173.73,173.31,173.32,5054.0,161.4514,161.8333,161.4421,161.4514,5054.0
2021-03-08 11:05:00,173.4,173.96,173.32,173.89,20058.0,161.5259,162.0476,161.4514,161.9824,20058.0
2021-03-08 11:10:00,173.92,173.96,173.48,173.82,7407.0,162.0103,162.0476,161.6004,161.9172,7407.0
2021-03-08 11:15:00,173.89,173.99,173.74,173.92,10384.0,161.9824,162.0755,161.8426,162.0103,10384.0
2021-03-08 11:20:00,173.95,174.08,173.85,173.99,11044.0,162.0383,162.1593,161.9451,162.0755,11044.0
2021-03-08 11:25:00,174.03,174.3,174.02,174.18,7463.0,162.1128,162.3643,162.1035,162.2525,7463.0
2021-03-08 11:30:00,174.18,174.23,173.78,174.08,19877.0,162.2525,162.2991,161.8799,162.1593,19877.0
2021-03-08 11:35:00,174.08,174.08,173.67,173.76,13975.0,162.1593,162.1593,161.7774,161.8613,13975.0
2021-03-08 11:40:00,173.71,173.92,173.55,173.76,25059.0,161.8147,162.0103,161.6656,161.8613,25059.0
2021-03-08 11:45:00,173.7,174.13,173.58,173.94,41967.0,161.8054,162.2059,161.6936,162.0289,41967.0
2021-03-08 11:50:00,174.0,174.25,173.96,174.25,13330.0,162.0848,162.3177,162.0476,162.3177,13330.0
2021-03-08 11:55:00,174.29,174.48,174.1,174.1,46392.0,162.355,162.532,162.178,162.178,46392.0
2021-03-08 12:00:00,174.05,174.12,173.93,173.94,14556.0,162.1314,162.1966,162.0196,162.0289,14556.0
2021-03-08 12:05:00,174.0,174.29,174.0,174.27,6113.0,162.0848,162.355,162.0848,162.3363,6113.0
2021-03-08 12:10:00,174.3,174.71,174.3,174.71,8214.0,162.3643,162.7462,162.3643,162.7462,8214.0
2021-03-08 12:15:00,174.69,175.0,174.59,174.81,16383.0,162.7276,163.0163,162.6344,162.8394,16383.0
2021-03-08 12:20:00,174.81,175.5,174.81,175.43,14103.0,162.8394,163.4821,162.8394,163.4169,14103.0
2021-03-08 12:25:00,175.46,175.9,175.46,175.76,6981.0,163.4448,163.8547,163.4448,163.7243,6981.0
2021-03-08 12:30:00,175.71,176.15,175.67,176.03,10192.0,163.6777,164.0876,163.6405,163.9758,10192.0
2021-03-08 12:35:00,176.03,176.28,175.97,176.08,7060.0,163.9758,164.2087,163.9199,164.0224,7060.0
2021-03-08 12:40:00,176.18,176.4,176.11,176.17,5164.0,164.1155,164.3205,164.0503,164.1062,5164.0
2021-03-08 12:45:00,176.19,176.35,175.97,175.97,11446.0,164.1249,164.2739,163.9199,163.9199,11446.0
2021-03-08 12:50:00,175.95,176.17,175.86,175.95,7455.0,163.9013,164.1062,163.8175,163.9013,7455.0
2021-03-08 12:55:00,175.99,176.0,175.5,175.65,12402.0,163.9386,163.9479,163.4821,163.6218,12402.0
2021-03-08 13:00:00,175.64,175.92,175.57,175.83,17884.0,163.6125,163.8733,163.5473,163.7895,17884.0
2021-03-08 13:05:00,175.9,176.09,175.87,176.04,7881.0,163.8547,164.0317,163.8268,163.9851,7881.0
2021-03-08 13:10:00,176.09,176.09,175.58,175.67,13173.0,164.0317,164.0317,163.5566,163.6405,13173.0
2021-03-08 13:15:00,175.75,175.89,175.68,175.69,8840.0,163.715,163.8454,163.6498,163.6591,8840.0
2021-03-08 13:20:00,175.63,175.69,175.38,175.38,11101.0,163.6032,163.6591,163.3703,163.3703,11101.0
2021-03-08 13:25:00,175.43,175.44,175.02,175.09,7948.0,163.4169,163.4262,163.035,163.1002,7948.0
2021-03-08 13:30:00,175.15,175.19,174.94,174.95,7933.0,163.1561,163.1933,162.9605,162.9698,7933.0
2021-03-08 13:35:00,174.91,175.22,174.91,175.06,11495.0,162.9325,163.2213,162.9325,163.0722,11495.0
2021-03-08 13:40:00,175.0,175.13,174.87,175.13,6373.0,163.0163,163.1374,162.8953,163.1374,6373.0
2021-03-08 13:45:00,175.08,175.13,174.48,174.58,5642.0,163.0909,163.1374,162.532,162.6251,5642.0
2021-03-08 13:50:00,174.56,174.57,174.25,174.26,4996.0,162.6065,162.6158,162.3177,162.327,4996.0
2021-03-08 13:55:00,174.5,174.56,174.27,174.45,12901.0,162.5506,162.6065,162.3363,162.504,12901.0
2021-03-08 14:00:00,174.36,174.59,174.31,174.44,5187.0,162.4202,162.6344,162.3736,162.4947,5187.0
2021-03-08 14:05:00,174.36,174.76,174.31,174.53,4994.0,162.4202,162.7928,162.3736,162.5785,4994.0
2021-03-08 14:10:00,174.46,174.74,174.46,174.58,4917.0,162.5133,162.7742,162.5133,162.6251,4917.0
2021-03-08 14:15:00,174.64,174.75,174.31,174.32,5835.0,162.681,162.7835,162.3736,162.3829,5835.0
2021-03-08 14:20:00,174.38,174.4,174.1,174.4,4106.0,162.4388,162.4574,162.178,162.4574,4106.0
2021-03-08 14:25:00,174.38,174.44,174.19,174.32,7271.0,162.4388,162.4947,162.2618,162.3829,7271.0
2021-03-08 14:30:00,174.37,174.47,174.1,174.1,5648.0,162.4295,162.5226,162.178,162.178,5648.0
2021-03-08 14:35:00,174.21,174.42,174.18,174.27,5803.0,162.2804,162.4761,162.2525,162.3363,5803.0
2021-03-08 14:40:00,174.26,174.3,173.67,173.71,5908.0,162.327,162.3643,161.7774,161.8147,5908.0
2021-03-08 14:45:00,173.74,173.97,173.74,173.83,5989.0,161.8426,162.0569,161.8426,161.9265,5989.0
2021-03-08 14:50:00,173.86,174.18,173.74,174.1,13666.0,161.9544,162.2525,161.8426,162.178,13666.0
2021-03-08 14:55:00,174.17,174.24,173.92,174.18,9094.0,162.2432,162.3084,162.0103,162.2525,9094.0
2021-03-08 15:00:00,174.16,174.16,173.43,173.66,7833.0,162.2339,162.2339,161.5539,161.7681,7833.0
2021-03-08 15:05:00,173.55,173.87,173.52,173.75,9799.0,161.6656,161.9637,161.6377,161.8519,9799.0
2021-03-08 15:10:00,173.74,173.9,173.65,173.84,5771.0,161.8426,161.9917,161.7588,161.9358,5771.0
2021-03-08 15:15:00,173.87,173.93,173.62,173.67,5618.0,161.9637,162.0196,161.7308,161.7774,5618.0
2021-03-08 15:20:00,173.69,173.87,173.68,173.71,9796.0,161.7961,161.9637,161.7867,161.8147,9796.0
2021-03-08 15:25:00,173.75,173.9,173.53,173.6,9738.0,161.8519,161.9917,161.647,161.7122,9738.0
2021-03-08 15:30:00,173.6,173.86,173.53,173.7,13414.0,161.7122,161.9544,161.647,161.8054,13414.0
2021-03-08 15:35:00,173.69,174.0,173.69,173.89,17071.0,161.7961,162.0848,161.7961,161.9824,17071.0
2021-03-08 15:40:00,173.88,174.19,173.81,174.06,24048.0,161.973,162.2618,161.9078,162.1407,24048.0
2021-03-08 15:45:00,174.07,174.15,173.62,173.84,21255.0,162.15,162.2246,161.7308,161.9358,21255.0
2021-03-08 15:50:00,173.79,173.93,173.72,173.78,25028.0,161.8892,162.0196,161.824,161.8799,25028.0
2021-03-08 15:55:00,173.75,173.81,173.07,173.22,73412.0,161.8519,161.9078,161.2185,161.3582,73412.0
2021-03-09 09:30:00,172.03,172.58,170.56,170.8,50473.0,160.2497,160.7621,158.8804,159.104,50473.0
2021-03-09 09:35:00,170.8,170.97,170.12,170.47,20674.0,159.104,159.2623,158.4705,158.7966,20674.0
2021-03-09 09:40:00,170.38,171.63,170.11,171.47,14838.0,158.7127,159.8771,158.4612,159.7281,14838.0
2021-03-09 09:45:00,171.49,172.14,171.48,171.59,14525.0,159.7467,160.3522,159.7374,159.8399,14525.0
2021-03-09 09:50:00,171.66,172.2,171.24,171.28,12220.0,159.9051,160.4081,159.5138,159.5511,12220.0
2021-03-09 09:55:00,171.28,171.45,170.9,171.06,14347.0,159.5511,159.7094,159.1971,159.3462,14347.0
2021-03-09 10:00:00,171.12,171.99,170.91,171.94,9729.0,159.402,160.2125,159.2064,160.1659,9729.0
2021-03-09 10:05:00,172.01,172.49,171.99,172.36,9509.0,160.2311,160.6782,160.2125,160.5571,9509.0
2021-03-09 10:10:00,172.36,172.53,171.69,171.78,8027.0,160.5571,160.7155,159.933,160.0168,8027.0
2021-03-09 10:15:00,171.78,172.27,171.69,172.14,11729.0,160.0168,160.4733,159.933,160.3522,11729.0
2021-03-09 10:20:00,172.1,172.19,171.72,171.78,7455.0,160.3149,160.3988,159.961,160.0168,7455.0
2021-03-09 10:25:00,171.8,171.8,171.42,171.68,8778.0,160.0355,160.0355,159.6815,159.9237,8778.0
2021-03-09 10:30:00,171.71,172.23,171.48,172.23,11156.0,159.9516,160.436,159.7374,160.436,11156.0
2021-03-09 10:35:00,172.2,172.51,172.05,172.51,20050.0,160.4081,160.6969,160.2684,160.6969,20050.0
2021-03-09 10:40:00,172.39,172.39,171.75,171.81,6369.0,160.5851,160.5851,159.9889,160.0448,6369.0
2021-03-09 10:45:00,171.81,172.12,171.78,172.07,8456.0,160.0448,160.3336,160.0168,160.287,8456.0
2021-03-09 10:50:00,172.16,172.35,171.94,172.02,22690.0,160.3708,160.5478,160.1659,160.2404,22690.0
2021-03-09 10:55:00,172.06,172.57,172.06,172.45,21221.0,160.2777,160.7528,160.2777,160.641,21221.0
2021-03-09 11:00:00,172.49,172.81,172.4,172.71,13303.0,160.6782,160.9763,160.5944,160.8832,13303.0
2021-03-09 11:05:00,172.71,173.3,172.69,173.27,10178.0,160.8832,161.4328,160.8645,161.4048,10178.0
2021-03-09 11:10:00,173.16,173.3,173.11,173.11,5313.0,161.3023,161.4328,161.2558,161.2558,5313.0
2021-03-09 11:15:00,173.17,173.17,172.58,172.7,12306.0,161.3117,161.3117,160.7621,160.8738,12306.0
2021-03-09 11:20:00,172.65,172.65,172.23,172.41,8126.0,160.8273,160.8273,160.436,160.6037,8126.0
2021-03-09 11:25:00,172.39,172.39,172.19,172.26,4261.0,160.5851,160.5851,160.3988,160.464,4261.0
2021-03-09 11:30:00,172.3,172.33,172.02,172.06,9447.0,160.5012,160.5292,160.2404,160.2777,9447.0
2021-03-09 11:35:00,172.02,172.28,172.02,172.25,3032.0,160.2404,160.4826,160.2404,160.4547,3032.0
2021-03-09 11:40:00,172.33,172.37,172.2,172.26,5857.0,160.5292,160.5664,160.4081,160.464,5857.0
2021-03-09 11:45:00,172.24,172.63,172.22,172.54,7014.0,160.4453,160.8086,160.4267,160.7248,7014.0
2021-03-09 11:50:00,172.53,172.54,172.28,172.4,12586.0,160.7155,160.7248,160.4826,160.5944,12586.0
2021-03-09 11:55:00,172.36,172.45,172.25,172.45,8125.0,160.5571,160.641,160.4547,160.641,8125.0
2021-03-09 12:00:00,172.5,172.5,172.32,172.38,4643.0,160.6875,160.6875,160.5199,160.5758,4643.0
2021-03-09 12:05:00,172.38,172.39,172.22,172.24,6514.0,160.5758,160.5851,160.4267,160.4453,6514.0
2021-03-09 12:10:00,172.27,172.51,172.27,172.47,6039.0,160.4733,160.6969,160.4733,160.6596,6039.0
2021-03-09 12:15:00,172.46,172.54,172.36,172.54,4566.0,160.6503,160.7248,160.5571,160.7248,4566.0
2021-03-09 12:20:00,172.54,172.79,172.51,172.59,5443.0,160.7248,160.9577,160.6969,160.7714,5443.0
2021-03-09 12:25:00,172.53,172.62,172.43,172.49,6599.0,160.7155,160.7993,160.6223,160.6782,6599.0
2021-03-09 12:30:00,172.46,172.61,172.46,172.49,6886.0,160.6503,160.79,160.6503,160.6782,6886.0
2021-03-09 12:35:00,172.5,172.61,172.47,172.57,5289.0,160.6875,160.79,160.6596,160.7528,5289.0
2021-03-09 12:40:00,172.55,172.62,172.39,172.47,2778.0,160.7341,160.7993,160.5851,160.6596,2778.0
2021-03-09 12:45:00,172.45,172.45,172.14,172.17,6631.0,160.641,160.641,160.3522,160.3801,6631.0
2021-03-09 12:50:00,172.14,172.2,172.03,172.08,9434.0,160.3522,160.4081,160.2497,160.2963,9434.0
2021-03-09 12:55:00,172.12,172.16,171.89,171.92,5271.0,160.3336,160.3708,160.1193,160.1473,5271.0
2021-03-09 13:00:00,171.99,172.09,171.91,171.96,10409.0,160.2125,160.3056,160.1379,160.1845,10409.0
2021-03-09 13:05:00,171.96,172.03,171.91,171.92,4696.0,160.1845,160.2497,160.1379,160.1473,4696.0
2021-03-09 13:10:00,171.89,171.95,171.7,171.7,7207.0,160.1193,160.1752,159.9423,159.9423,7207.0
2021-03-09 13:15:00,171.74,171.74,171.52,171.53,7889.0,159.9796,159.9796,159.7747,159.784,7889.0
2021-03-09 13:20:00,171.57,171.77,171.56,171.63,32443.0,159.8212,160.0075,159.8119,159.8771,32443.0
2021-03-09 13:25:00,171.66,171.68,171.44,171.68,4940.0,159.9051,159.9237,159.7001,159.9237,4940.0
2021-03-09 13:30:00,171.69,171.76,171.47,171.49,3541.0,159.933,159.9982,159.7281,159.7467,3541.0
2021-03-09 13:35:00,171.53,171.7,171.48,171.6,8675.0,159.784,159.9423,159.7374,159.8492,8675.0
2021-03-09 13:40:00,171.56,171.83,171.56,171.73,4879.0,159.8119,160.0634,159.8119,159.9703,4879.0
2021-03-09 13:45:00,171.73,171.86,171.69,171.74,6066.0,159.9703,160.0914,159.933,159.9796,6066.0
2021-03-09 13:50:00,171.75,171.8,171.58,171.58,6545.0,159.9889,160.0355,159.8305,159.8305,6545.0
2021-03-09 13:55:00,171.58,171.67,171.54,171.57,5337.0,159.8305,159.9144,159.7933,159.8212,5337.0
2021-03-09 14:00:00,171.56,171.71,171.55,171.55,10684.0,159.8119,159.9516,159.8026,159.8026,10684.0
2021-03-09 14:05:00,171.55,171.58,171.34,171.37,8878.0,159.8026,159.8305,159.607,159.6349,8878.0
2021-03-09 14:10:00,171.41,171.53,171.36,171.53,7970.0,159.6722,159.784,159.6256,159.784,7970.0
2021-03-09 14:15:00,171.44,171.5,171.34,171.37,12330.0,159.7001,159.756,159.607,159.6349,12330.0
2021-03-09 14:20:00,171.43,171.43,171.21,171.21,5586.0,159.6908,159.6908,159.4859,159.4859,5586.0
2021-03-09 14:25:00,171.2,171.27,171.06,171.11,9656.0,159.4766,159.5418,159.3462,159.3927,9656.0
2021-03-09 14:30:00,171.17,171.45,171.15,171.44,10251.0,159.4486,159.7094,159.43,159.7001,10251.0
2021-03-09 14:35:00,171.45,171.56,171.42,171.42,11587.0,159.7094,159.8119,159.6815,159.6815,11587.0
2021-03-09 14:40:00,171.38,171.38,171.18,171.24,9298.0,159.6442,159.6442,159.4579,159.5138,9298.0
2021-03-09 14:45:00,171.17,171.23,171.01,171.02,9993.0,159.4486,159.5045,159.2996,159.3089,9993.0
2021-03-09 14:50:00,171.01,171.02,170.85,170.85,12415.0,159.2996,159.3089,159.1505,159.1505,12415.0
2021-03-09 14:55:00,170.82,170.9,170.77,170.87,7811.0,159.1226,159.1971,159.076,159.1692,7811.0
2021-03-09 15:00:00,170.91,171.03,170.88,170.97,8422.0,159.2064,159.3182,159.1785,159.2623,8422.0
2021-03-09 15:05:00,171.0,171.07,170.94,170.96,9712.0,159.2903,159.3555,159.2344,159.253,9712.0
2021-03-09 15:10:00,170.91,171.05,170.91,171.01,8172.0,159.2064,159.3368,159.2064,159.2996,8172.0
2021-03-09 15:15:00,171.05,171.2,170.94,171.15,13939.0,159.3368,159.4766,159.2344,159.43,13939.0
2021-03-09 15:20:00,171.16,171.16,170.84,170.86,14621.0,159.4393,159.4393,159.1412,159.1598,14621.0
2021-03-09 15:25:00,170.86,171.03,170.82,170.94,16698.0,159.1598,159.3182,159.1226,159.2344,16698.0
2021-03-09 15:30:00,170.92,170.92,170.53,170.57,13406.0,159.2157,159.2157,158.8524,158.8897,13406.0
2021-03-09 15:35:00,170.61,170.71,170.45,170.65,12579.0,158.927,159.0201,158.7779,158.9642,12579.0
2021-03-09 15:40:00,170.64,170.66,170.23,170.23,18115.0,158.9549,158.9735,158.573,158.573,18115.0
2021-03-09 15:45:00,170.22,170.42,170.01,170.18,24717.0,158.5637,158.75,158.3681,158.5264,24717.0
2021-03-09 15:50:00,170.1,170.16,169.71,169.8,37967.0,158.4519,158.5078,158.0886,158.1724,37967.0
2021-03-09 15:55:00,169.81,170.12,169.46,169.46,104394.0,158.1817,158.4705,157.8557,157.8557,104394.0
2021-03-10 09:30:00,170.26,170.73,169.96,170.26,27908.0,158.6009,159.0387,158.3215,158.6009,27908.0
2021-03-10 09:35:00,170.5,171.11,170.08,171.11,7223.0,158.8245,159.3927,158.4333,159.3927,7223.0
2021-03-10 09:40:00,171.21,171.55,171.08,171.21,6249.0,159.4859,159.8026,159.3648,159.4859,6249.0
2021-03-10 09:45:00,171.12,171.14,170.33,170.61,8627.0,159.402,159.4207,158.6661,158.927,8627.0
2021-03-10 09:50:00,170.69,170.87,170.51,170.87,6897.0,159.0015,159.1692,158.8338,159.1692,6897.0
2021-03-10 09:55:00,170.86,171.66,170.85,171.34,16421.0,159.1598,159.9051,159.1505,159.607,16421.0
2021-03-10 10:00:00,171.51,171.87,171.4,171.43,10535.0,159.7653,160.1007,159.6629,159.6908,10535.0
2021-03-10 10:05:00,171.44,171.68,171.08,171.52,10152.0,159.7001,159.9237,159.3648,159.7747,10152.0
2021-03-10 10:10:00,171.5,171.5,170.91,170.97,9025.0,159.756,159.756,159.2064,159.2623,9025.0
2021-03-10 10:15:00,170.97,171.34,170.97,171.27,6100.0,159.2623,159.607,159.2623,159.5418,6100.0
2021-03-10 10:20:00,171.21,171.63,171.2,171.59,7569.0,159.4859,159.8771,159.4766,159.8399,7569.0
2021-03-10 10:25:00,171.55,171.64,171.32,171.34,8951.0,159.8026,159.8864,159.5883,159.607,8951.0
2021-03-10 10:30:00,171.21,171.24,170.95,171.08,7568.0,159.4859,159.5138,159.2437,159.3648,7568.0
2021-03-10 10:35:00,171.09,171.3,171.04,171.04,5402.0,159.3741,159.5697,159.3275,159.3275,5402.0
2021-03-10 10:40:00,171.12,171.19,170.7,170.83,8422.0,159.402,159.4672,159.0108,159.1319,8422.0
2021-03-10 10:45:00,170.86,171.13,170.8,171.06,10391.0,159.1598,159.4114,159.104,159.3462,10391.0
2021-03-10 10:50:00,171.05,171.28,170.62,171.22,11135.0,159.3368,159.5511,158.9363,159.4952,11135.0
2021-03-10 10:55:00,171.24,171.49,170.87,171.43,19185.0,159.5138,159.7467,159.1692,159.6908,19185.0
2021-03-10 11:00:00,171.43,171.66,171.32,171.48,10562.0,159.6908,159.9051,159.5883,159.7374,10562.0
2021-03-10 11:05:00,171.51,171.58,171.32,171.54,9912.0,159.7653,159.8305,159.5883,159.7933,9912.0
2021-03-10 11:10:00,171.5,172.06,171.5,172.02,6647.0,159.756,160.2777,159.756,160.2404,6647.0
2021-03-10 11:15:00,172.07,172.32,172.06,172.32,8994.0,160.287,160.5199,160.2777,160.5199,8994.0
2021-03-10 11:20:00,172.28,172.32,172.03,172.08,11026.0,160.4826,160.5199,160.2497,160.2963,11026.0
2021-03-10 11:25:00,172.09,172.09,171.8,171.95,5272.0,160.3056,160.3056,160.0355,160.1752,5272.0
2021-03-10 11:30:00,171.85,172.13,171.85,172.08,4953.0,160.0821,160.3429,160.0821,160.2963,4953.0
2021-03-10 11:35:00,172.12,172.59,172.1,172.5,31266.0,160.3336,160.7714,160.3149,160.6875,31266.0
2021-03-10 11:40:00,172.5,172.66,172.22,172.47,50752.0,160.6875,160.8366,160.4267,160.6596,50752.0
2021-03-10 11:45:00,172.47,172.65,172.45,172.53,7260.0,160.6596,160.8273,160.641,160.7155,7260.0
2021-03-10 11:50:00,172.55,172.56,172.4,172.49,20704.0,160.7341,160.7434,160.5944,160.6782,20704.0
2021-03-10 11:55:00,172.38,172.48,172.32,172.4,11523.0,160.5758,160.6689,160.5199,160.5944,11523.0
2021-03-10 12:00:00,172.4,172.69,172.39,172.59,9144.0,160.5944,160.8645,160.5851,160.7714,9144.0
2021-03-10 12:05:00,172.55,172.63,172.5,172.51,8321.0,160.7341,160.8086,160.6875,160.6969,8321.0
2021-03-10 12:10:00,172.53,172.81,172.48,172.81,4950.0,160.7155,160.9763,160.6689,160.9763,4950.0
2021-03-10 12:15:00,172.72,172.92,172.71,172.78,8374.0,160.8925,161.0788,160.8832,160.9484,8374.0
2021-03-10 12:20:00,172.83,173.0,172.76,172.98,11213.0,160.9949,161.1533,160.9297,161.1347,11213.0
2021-03-10 12:25:00,173.07,173.07,172.59,172.59,30272.0,161.2185,161.2185,160.7714,160.7714,30272.0
2021-03-10 12:30:00,172.64,172.68,172.35,172.35,17938.0,160.818,160.8552,160.5478,160.5478,17938.0
2021-03-10 12:35:00,172.29,172.46,172.21,172.46,7051.0,160.4919,160.6503,160.4174,160.6503,7051.0
2021-03-10 12:40:00,172.48,172.78,172.45,172.65,11729.0,160.6689,160.9484,160.641,160.8273,11729.0
2021-03-10 12:45:00,172.65,172.65,172.34,172.43,8049.0,160.8273,160.8273,160.5385,160.6223,8049.0
2021-03-10 12:50:00,172.44,172.44,172.24,172.38,9236.0,160.6317,160.6317,160.4453,160.5758,9236.0
2021-03-10 12:55:00,172.38,172.41,172.09,172.25,9446.0,160.5758,160.6037,160.3056,160.4547,9446.0
2021-03-10 13:00:00,172.24,172.47,171.98,172.45,14463.0,160.4453,160.6596,160.2032,160.641,14463.0
2021-03-10 13:05:00,172.46,173.07,172.45,172.9,8430.0,160.6503,161.2185,160.641,161.0602,8430.0
2021-03-10 13:10:00,172.98,173.15,172.76,172.78,12797.0,161.1347,161.293,160.9297,160.9484,12797.0
2021-03-10 13:15:00,172.8,173.09,172.72,173.07,10424.0,160.967,161.2371,160.8925,161.2185,10424.0
2021-03-10 13:20:00,173.16,173.34,173.01,173.3,10402.0,161.3023,161.47,161.1626,161.4328,10402.0
2021-03-10 13:25:00,173.29,173.33,173.08,173.22,14828.0,161.4234,161.4607,161.2278,161.3582,14828.0
2021-03-10 13:30:00,173.23,173.38,173.14,173.18,7631.0,161.3676,161.5073,161.2837,161.321,7631.0
2021-03-10 13:35:00,173.28,173.5,173.14,173.5,8976.0,161.4141,161.6191,161.2837,161.6191,8976.0
2021-03-10 13:40:00,173.54,173.62,173.43,173.48,12272.0,161.6563,161.7308,161.5539,161.6004,12272.0
2021-03-10 13:45:00,173.47,173.56,173.4,173.48,20014.0,161.5911,161.675,161.5259,161.6004,20014.0
2021-03-10 13:50:00,173.49,173.8,173.49,173.79,10862.0,161.6098,161.8985,161.6098,161.8892,10862.0
2021-03-10 13:55:00,173.82,173.97,173.7,173.83,10121.0,161.9172,162.0569,161.8054,161.9265,10121.0
2021-03-10 14:00:00,173.8,173.92,173.75,173.83,18558.0,161.8985,162.0103,161.8519,161.9265,18558.0
2021-03-10 14:05:00,173.77,173.95,173.73,173.9,9182.0,161.8706,162.0383,161.8333,161.9917,9182.0
2021-03-10 14:10:00,173.93,174.05,173.65,173.65,21774.0,162.0196,162.1314,161.7588,161.7588,21774.0
2021-03-10 14:15:00,173.63,173.66,173.47,173.66,12606.0,161.7402,161.7681,161.5911,161.7681,12606.0
2021-03-10 14:20:00,173.72,173.96,173.7,173.79,9589.0,161.824,162.0476,161.8054,161.8892,9589.0
2021-03-10 14:25:00,173.86,173.98,173.75,173.75,15449.0,161.9544,162.0662,161.8519,161.8519,15449.0
2021-03-10 14:30:00,173.75,173.88,173.68,173.72,16724.0,161.8519,161.973,161.7867,161.824,16724.0
2021-03-10 14:35:00,173.76,173.84,173.65,173.84,8833.0,161.8613,161.9358,161.7588,161.9358,8833.0
2021-03-10 14:40:00,173.86,173.98,173.52,173.63,11260.0,161.9544,162.0662,161.6377,161.7402,11260.0
2021-03-10 14:45:00,173.61,173.71,173.53,173.69,13237.0,161.7215,161.8147,161.647,161.7961,13237.0
2021-03-10 14:50:00,173.73,173.82,173.56,173.66,14268.0,161.8333,161.9172,161.675,161.7681,14268.0
2021-03-10 14:55:00,173.58,173.66,173.47,173.53,13691.0,161.6936,161.7681,161.5911,161.647,13691.0
2021-03-10 15:00:00,173.53,173.57,173.2,173.25,11977.0,161.647,161.6843,161.3396,161.3862,11977.0
2021-03-10 15:05:00,173.28,173.39,173.19,173.36,10532.0,161.4141,161.5166,161.3303,161.4887,10532.0
2021-03-10 15:10:00,173.36,173.38,173.01,173.05,22659.0,161.4887,161.5073,161.1626,161.1999,22659.0
2021-03-10 15:15:00,173.06,173.23,173.01,173.09,14134.0,161.2092,161.3676,161.1626,161.2371,14134.0
2021-03-10 15:20:00,173.12,173.48,173.09,173.4,14231.0,161.2651,161.6004,161.2371,161.5259,14231.0
2021-03-10 15:25:00,173.42,173.57,173.33,173.43,17278.0,161.5445,161.6843,161.4607,161.5539,17278.0
2021-03-10 15:30:00,173.4,173.5,173.2,173.23,21176.0,161.5259,161.6191,161.3396,161.3676,21176.0
2021-03-10 15:35:00,173.32,173.51,173.27,173.36,18898.0,161.4514,161.6284,161.4048,161.4887,18898.0
2021-03-10 15:40:00,173.33,173.59,173.2,173.59,17049.0,161.4607,161.7029,161.3396,161.7029,17049.0
2021-03-10 15:45:00,173.6,173.67,173.5,173.65,32496.0,161.7122,161.7774,161.6191,161.7588,32496.0
2021-03-10 15:50:00,173.61,173.74,173.49,173.57,40322.0,161.7215,161.8426,161.6098,161.6843,40322.0
2021-03-10 15:55:00,173.58,173.58,173.29,173.47,71930.0,161.6936,161.6936,161.4234,161.5911,71930.0
2021-03-11 09:30:00,171.37,172.12,170.9,170.91,40845.0,159.6349,160.3336,159.1971,159.2064,40845.0
2021-03-11 09:35:00,171.15,171.76,171.11,171.15,19593.0,159.43,159.9982,159.3927,159.43,19593.0
2021-03-11 09:40:00,171.25,172.56,171.18,172.56,7338.0,159.5231,160.7434,159.4579,160.7434,7338.0
2021-03-11 09:45:00,172.53,172.73,172.11,172.4,6090.0,160.7155,160.9018,160.3242,160.5944,6090.0
2021-03-11 09:50:00,172.35,172.62,172.13,172.52,9503.0,160.5478,160.7993,160.3429,160.7062,9503.0
2021-03-11 09:55:00,172.53,173.11,172.46,172.91,14445.0,160.7155,161.2558,160.6503,161.0695,14445.0
2021-03-11 10:00:00,172.9,173.05,172.46,172.47,13712.0,161.0602,161.1999,160.6503,160.6596,13712.0
2021-03-11 10:05:00,172.62,172.74,172.46,172.61,20744.0,160.7993,160.9111,160.6503,160.79,20744.0
2021-03-11 10:10:00,172.6,172.61,172.2,172.33,3721.0,160.7807,160.79,160.4081,160.5292,3721.0
2021-03-11 10:15:00,172.33,172.46,171.99,172.46,6571.0,160.5292,160.6503,160.2125,160.6503,6571.0
2021-03-11 10:20:00,172.41,172.59,172.41,172.46,8706.0,160.6037,160.7714,160.6037,160.6503,8706.0
2021-03-11 10:25:00,172.46,172.69,172.12,172.48,11564.0,160.6503,160.8645,160.3336,160.6689,11564.0
2021-03-11 10:30:00,172.49,172.49,172.04,172.22,5128.0,160.6782,160.6782,160.259,160.4267,5128.0
2021-03-11 10:35:00,172.16,172.16,171.8,171.94,11872.0,160.3708,160.3708,160.0355,160.1659,11872.0
2021-03-11 10:40:00,171.91,172.01,171.74,171.78,8156.0,160.1379,160.2311,159.9796,160.0168,8156.0
2021-03-11 10:45:00,171.82,172.52,171.82,172.34,13904.0,160.0541,160.7062,160.0541,160.5385,13904.0
2021-03-11 10:50:00,172.43,172.97,172.43,172.86,12513.0,160.6223,161.1254,160.6223,161.0229,12513.0
2021-03-11 10:55:00,172.93,173.14,172.87,172.92,9725.0,161.0881,161.2837,161.0322,161.0788,9725.0
2021-03-11 11:00:00,172.87,172.87,172.52,172.59,11984.0,161.0322,161.0322,160.7062,160.7714,11984.0
2021-03-11 11:05:00,172.54,172.63,172.26,172.37,22548.0,160.7248,160.8086,160.464,160.5664,22548.0
2021-03-11 11:10:00,172.43,172.71,172.38,172.66,9467.0,160.6223,160.8832,160.5758,160.8366,9467.0
2021-03-11 11:15:00,172.7,172.87,172.64,172.86,10907.0,160.8738,161.0322,160.818,161.0229,10907.0
2021-03-11 11:20:00,172.81,172.95,172.58,172.58,12262.0,160.9763,161.1067,160.7621,160.7621,12262.0
2021-03-11 11:25:00,172.56,172.65,172.41,172.42,24537.0,160.7434,160.8273,160.6037,160.613,24537.0
2021-03-11 11:30:00,172.39,172.47,172.18,172.18,22592.0,160.5851,160.6596,160.3895,160.3895,22592.0
2021-03-11 11:35:00,172.25,172.25,171.9,171.9,15390.0,160.4547,160.4547,160.1286,160.1286,15390.0
2021-03-11 11:40:00,171.88,172.08,171.76,172.0,36919.0,160.11,160.2963,159.9982,160.2218,36919.0
2021-03-11 11:45:00,171.94,172.01,171.67,171.74,13313.0,160.1659,160.2311,159.9144,159.9796,13313.0
2021-03-11 11:50:00,171.74,172.14,171.74,172.05,15770.0,159.9796,160.3522,159.9796,160.2684,15770.0
2021-03-11 11:55:00,172.05,172.1,171.84,171.94,26502.0,160.2684,160.3149,160.0727,160.1659,26502.0
2021-03-11 12:00:00,171.94,172.03,171.82,171.93,21448.0,160.1659,160.2497,160.0541,160.1566,21448.0
2021-03-11 12:05:00,171.95,172.32,171.95,172.2,32146.0,160.1752,160.5199,160.1752,160.4081,32146.0
2021-03-11 12:10:00,172.18,172.27,172.01,172.08,10549.0,160.3895,160.4733,160.2311,160.2963,10549.0
2021-03-11 12:15:00,172.1,172.19,171.97,172.11,14769.0,160.3149,160.3988,160.1938,160.3242,14769.0
2021-03-11 12:20:00,172.07,172.16,171.97,172.05,16424.0,160.287,160.3708,160.1938,160.2684,16424.0
2021-03-11 12:25:00,172.04,172.08,171.89,171.99,60978.0,160.259,160.2963,160.1193,160.2125,60978.0
2021-03-11 12:30:00,172.02,172.5,172.02,172.17,11289.0,160.2404,160.6875,160.2404,160.3801,11289.0
2021-03-11 12:35:00,172.17,172.2,171.99,172.02,29935.0,160.3801,160.4081,160.2125,160.2404,29935.0
2021-03-11 12:40:00,172.02,172.07,171.64,171.7,43675.0,160.2404,160.287,159.8864,159.9423,43675.0
2021-03-11 12:45:00,171.65,171.79,171.56,171.79,19573.0,159.8957,160.0262,159.8119,160.0262,19573.0
2021-03-11 12:50:00,171.79,171.79,171.39,171.46,17192.0,160.0262,160.0262,159.6536,159.7188,17192.0
2021-03-11 12:55:00,171.39,171.72,171.39,171.63,28035.0,159.6536,159.961,159.6536,159.8771,28035.0
2021-03-11 13:00:00,171.66,171.8,171.55,171.56,9575.0,159.9051,160.0355,159.8026,159.8119,9575.0
2021-03-11 13:05:00,171.52,171.53,171.16,171.27,28976.0,159.7747,159.784,159.4393,159.5418,28976.0
2021-03-11 13:10:00,171.33,171.33,170.88,170.88,11547.0,159.5977,159.5977,159.1785,159.1785,11547.0
2021-03-11 13:15:00,170.94,171.06,170.87,170.96,18651.0,159.2344,159.3462,159.1692,159.253,18651.0
2021-03-11 13:20:00,171.01,171.27,171.0,171.12,17846.0,159.2996,159.5418,159.2903,159.402,17846.0
2021-03-11 13:25:00,171.11,171.11,170.82,170.88,50622.0,159.3927,159.3927,159.1226,159.1785,50622.0
2021-03-11 13:30:00,170.91,171.53,170.88,171.37,20730.0,159.2064,159.784,159.1785,159.6349,20730.0
2021-03-11 13:35:00,171.44,171.8,171.44,171.64,14187.0,159.7001,160.0355,159.7001,159.8864,14187.0
2021-03-11 13:40:00,171.66,171.66,171.31,171.6,37086.0,159.9051,159.9051,159.579,159.8492,37086.0
2021-03-11 13:45:00,171.6,172.0,171.59,171.82,19907.0,159.8492,160.2218,159.8399,160.0541,19907.0
2021-03-11 13:50:00,171.9,172.07,171.79,172.01,35856.0,160.1286,160.287,160.0262,160.2311,35856.0
2021-03-11 13:55:00,171.98,172.37,171.97,171.99,30152.0,160.2032,160.5664,160.1938,160.2125,30152.0
2021-03-11 14:00:00,171.96,172.18,171.81,171.96,17402.0,160.1845,160.3895,160.0448,160.1845,17402.0
2021-03-11 14:05:00,171.99,172.07,171.83,172.04,23983.0,160.2125,160.287,160.0634,160.259,23983.0
2021-03-11 14:10:00,172.05,172.15,172.02,172.11,17231.0,160.2684,160.3615,160.2404,160.3242,17231.0
2021-03-11 14:15:00,172.07,172.1,171.96,172.08,15970.0,160.287,160.3149,160.1845,160.2963,15970.0
2021-03-11 14:20:00,172.08,172.1,171.96,172.06,12498.0,160.2963,160.3149,160.1845,160.2777,12498.0
2021-03-11 14:25:00,172.06,172.23,172.0,172.0,13159.0,160.2777,160.436,160.2218,160.2218,13159.0
2021-03-11 14:30:00,172.01,172.39,171.99,172.31,52686.0,160.2311,160.5851,160.2125,160.5106,52686.0
2021-03-11 14:35:00,172.27,172.31,171.98,172.01,14010.0,160.4733,160.5106,160.2032,160.2311,14010.0
2021-03-11 14:40:00,171.95,172.0,171.7,171.96,29584.0,160.1752,160.2218,159.9423,160.1845,29584.0
2021-03-11 14:45:00,171.93,172.0,171.8,171.89,36488.0,160.1566,160.2218,160.0355,160.1193,36488.0
2021-03-11 14:50:00,171.86,172.36,171.86,172.22,63732.0,160.0914,160.5571,160.0914,160.4267,63732.0
2021-03-11 14:55:00,172.16,172.27,172.02,172.05,12829.0,160.3708,160.4733,160.2404,160.2684,12829.0
2021-03-11 15:00:00,172.08,172.08,171.89,172.01,18110.0,160.2963,160.2963,160.1193,160.2311,18110.0
2021-03-11 15:05:00,172.04,172.18,171.94,172.03,10029.0,160.259,160.3895,160.1659,160.2497,10029.0
2021-03-11 15:10:00,172.04,172.07,171.96,172.0,49946.0,160.259,160.287,160.1845,160.2218,49946.0
2021-03-11 15:15:00,172.03,172.09,171.91,171.99,21899.0,160.2497,160.3056,160.1379,160.2125,21899.0
2021-03-11 15:20:00,171.94,171.99,171.93,171.93,13813.0,160.1659,160.2125,160.1566,160.1566,13813.0
2021-03-11 15:25:00,171.93,172.0,171.6,171.62,42095.0,160.1566,160.2218,159.8492,159.8678,42095.0
2021-03-11 15:30:00,171.6,171.64,171.36,171.53,27204.0,159.8492,159.8864,159.6256,159.784,27204.0
2021-03-11 15:35:00,171.56,171.79,171.52,171.78,29527.0,159.8119,160.0262,159.7747,160.0168,29527.0
2021-03-11 15:40:00,171.76,171.9,171.7,171.84,36430.0,159.9982,160.1286,159.9423,160.0727,36430.0
2021-03-11 15:45:00,171.85,172.01,171.8,171.81,50802.0,160.0821,160.2311,160.0355,160.0448,50802.0
2021-03-11 15:50:00,171.75,172.13,171.68,172.06,160601.0,159.9889,160.3429,159.9237,160.2777,160601.0
2021-03-11 15:55:00,172.06,172.09,171.5,171.61,132594.0,160.2777,160.3056,159.756,159.8585,132594.0
2021-03-12 09:30:00,174.05,174.37,173.33,173.66,17711.0,162.1314,162.4295,161.4607,161.7681,17711.0
2021-03-12 09:35:00,173.78,174.95,173.76,174.83,7458.0,161.8799,162.9698,161.8613,162.858,7458.0
2021-03-12 09:40:00,174.88,175.14,174.53,175.03,16191.0,162.9046,163.1468,162.5785,163.0443,16191.0
2021-03-12 09:45:00,174.95,175.3,174.58,174.65,5290.0,162.9698,163.2958,162.6251,162.6903,5290.0
2021-03-12 09:50:00,174.5,174.5,173.69,173.69,10881.0,162.5506,162.5506,161.7961,161.7961,10881.0
2021-03-12 09:55:00,173.68,173.92,173.6,173.78,6313.0,161.7867,162.0103,161.7122,161.8799,6313.0
2021-03-12 10:00:00,173.69,173.88,173.62,173.78,4983.0,161.7961,161.973,161.7308,161.8799,4983.0
2021-03-12 10:05:00,173.84,173.9,173.53,173.9,12452.0,161.9358,161.9917,161.647,161.9917,12452.0
2021-03-12 10:10:00,173.85,174.27,173.8,174.22,6983.0,161.9451,162.3363,161.8985,162.2898,6983.0
2021-03-12 10:15:00,174.22,174.59,173.97,174.47,7698.0,162.2898,162.6344,162.0569,162.5226,7698.0
2021-03-12 10:20:00,174.47,174.72,174.47,174.68,5616.0,162.5226,162.7555,162.5226,162.7183,5616.0
2021-03-12 10:25:00,174.62,174.81,174.42,174.65,7968.0,162.6624,162.8394,162.4761,162.6903,7968.0
2021-03-12 10:30:00,174.63,174.67,174.42,174.55,5183.0,162.6717,162.7089,162.4761,162.5972,5183.0
2021-03-12 10:35:00,174.68,174.99,174.55,174.99,6499.0,162.7183,163.007,162.5972,163.007,6499.0
2021-03-12 10:40:00,174.94,175.01,174.4,174.7,11966.0,162.9605,163.0257,162.4574,162.7369,11966.0
2021-03-12 10:45:00,174.72,174.93,174.66,174.89,6388.0,162.7555,162.9511,162.6996,162.9139,6388.0
2021-03-12 10:50:00,174.96,175.35,174.96,175.13,9059.0,162.9791,163.3424,162.9791,163.1374,9059.0
2021-03-12 10:55:00,175.15,175.26,174.8,174.83,8661.0,163.1561,163.2585,162.83,162.858,8661.0
2021-03-12 11:00:00,174.86,174.89,174.49,174.5,5221.0,162.8859,162.9139,162.5413,162.5506,5221.0
2021-03-12 11:05:00,174.49,174.58,174.22,174.32,10553.0,162.5413,162.6251,162.2898,162.3829,10553.0
2021-03-12 11:10:00,174.41,174.56,174.17,174.2,3466.0,162.4668,162.6065,162.2432,162.2711,3466.0
2021-03-12 11:15:00,174.26,174.4,174.01,174.06,5114.0,162.327,162.4574,162.0941,162.1407,5114.0
2021-03-12 11:20:00,173.99,174.08,173.88,173.91,3517.0,162.0755,162.1593,161.973,162.001,3517.0
2021-03-12 11:25:00,173.9,173.98,173.84,173.94,4552.0,161.9917,162.0662,161.9358,162.0289,4552.0
2021-03-12 11:30:00,173.93,174.28,173.91,174.18,6993.0,162.0196,162.3457,162.001,162.2525,6993.0
2021-03-12 11:35:00,174.21,174.35,174.04,174.13,10257.0,162.2804,162.4109,162.1221,162.2059,10257.0
2021-03-12 11:40:00,174.13,174.17,173.89,174.06,6909.0,162.2059,162.2432,161.9824,162.1407,6909.0
2021-03-12 11:45:00,173.94,174.13,173.86,174.1,4906.0,162.0289,162.2059,161.9544,162.178,4906.0
2021-03-12 11:50:00,174.14,174.37,174.09,174.33,8274.0,162.2152,162.4295,162.1687,162.3922,8274.0
2021-03-12 11:55:00,174.35,174.51,174.21,174.33,16411.0,162.4109,162.5599,162.2804,162.3922,16411.0
2021-03-12 12:00:00,174.36,174.47,174.21,174.35,13419.0,162.4202,162.5226,162.2804,162.4109,13419.0
2021-03-12 12:05:00,174.3,174.39,174.12,174.14,12434.0,162.3643,162.4481,162.1966,162.2152,12434.0
2021-03-12 12:10:00,174.13,174.41,174.13,174.31,30981.0,162.2059,162.4668,162.2059,162.3736,30981.0
2021-03-12 12:15:00,174.27,174.52,174.27,174.46,5774.0,162.3363,162.5692,162.3363,162.5133,5774.0
2021-03-12 12:20:00,174.46,174.48,174.32,174.33,6119.0,162.5133,162.532,162.3829,162.3922,6119.0
2021-03-12 12:25:00,174.37,174.42,174.17,174.36,5345.0,162.4295,162.4761,162.2432,162.4202,5345.0
2021-03-12 12:30:00,174.38,174.38,173.96,173.96,6056.0,162.4388,162.4388,162.0476,162.0476,6056.0
2021-03-12 12:35:00,173.99,174.26,173.96,174.18,4820.0,162.0755,162.327,162.0476,162.2525,4820.0
2021-03-12 12:40:00,174.18,174.35,174.18,174.34,3428.0,162.2525,162.4109,162.2525,162.4015,3428.0
2021-03-12 12:45:00,174.41,174.6,174.41,174.51,6600.0,162.4668,162.6437,162.4668,162.5599,6600.0
2021-03-12 12:50:00,174.45,174.53,174.31,174.44,3853.0,162.504,162.5785,162.3736,162.4947,3853.0
2021-03-12 12:55:00,174.51,174.64,174.38,174.41,7460.0,162.5599,162.681,162.4388,162.4668,7460.0
2021-03-12 13:00:00,174.41,174.52,174.24,174.52,6117.0,162.4668,162.5692,162.3084,162.5692,6117.0
2021-03-12 13:05:00,174.48,174.63,174.45,174.61,17415.0,162.532,162.6717,162.504,162.6531,17415.0
2021-03-12 13:10:00,174.63,174.72,174.43,174.46,3557.0,162.6717,162.7555,162.4854,162.5133,3557.0
2021-03-12 13:15:00,174.42,174.46,174.33,174.44,2443.0,162.4761,162.5133,162.3922,162.4947,2443.0
2021-03-12 13:20:00,174.37,174.46,174.21,174.21,7111.0,162.4295,162.5133,162.2804,162.2804,7111.0
2021-03-12 13:25:00,174.22,174.35,174.16,174.33,2402.0,162.2898,162.4109,162.2339,162.3922,2402.0
2021-03-12 13:30:00,174.31,174.44,174.27,174.44,3252.0,162.3736,162.4947,162.3363,162.4947,3252.0
2021-03-12 13:35:00,174.44,174.46,174.29,174.43,7471.0,162.4947,162.5133,162.355,162.4854,7471.0
2021-03-12 13:40:00,174.43,174.58,174.3,174.58,10919.0,162.4854,162.6251,162.3643,162.6251,10919.0
2021-03-12 13:45:00,174.59,174.59,174.4,174.45,12562.0,162.6344,162.6344,162.4574,162.504,12562.0
2021-03-12 13:50:00,174.46,174.62,174.36,174.62,12785.0,162.5133,162.6624,162.4202,162.6624,12785.0
2021-03-12 13:55:00,174.64,174.67,174.48,174.53,5532.0,162.681,162.7089,162.532,162.5785,5532.0
2021-03-12 14:00:00,174.54,174.73,174.54,174.71,7937.0,162.5878,162.7648,162.5878,162.7462,7937.0
2021-03-12 14:05:00,174.7,174.76,174.39,174.47,26119.0,162.7369,162.7928,162.4481,162.5226,26119.0
2021-03-12 14:10:00,174.47,174.53,174.37,174.53,14169.0,162.5226,162.5785,162.4295,162.5785,14169.0
2021-03-12 14:15:00,174.52,174.82,174.51,174.71,10008.0,162.5692,162.8487,162.5599,162.7462,10008.0
2021-03-12 14:20:00,174.71,174.99,174.7,174.97,5982.0,162.7462,163.007,162.7369,162.9884,5982.0
2021-03-12 14:25:00,174.93,175.22,174.92,175.16,12053.0,162.9511,163.2213,162.9418,163.1654,12053.0
2021-03-12 14:30:00,175.21,175.22,175.05,175.05,9021.0,163.212,163.2213,163.0629,163.0629,9021.0
2021-03-12 14:35:00,175.07,175.1,174.78,174.8,12296.0,163.0816,163.1095,162.8114,162.83,12296.0
2021-03-12 14:40:00,174.8,174.8,174.57,174.69,6535.0,162.83,162.83,162.6158,162.7276,6535.0
2021-03-12 14:45:00,174.71,174.91,174.69,174.89,5427.0,162.7462,162.9325,162.7276,162.9139,5427.0
2021-03-12 14:50:00,174.85,175.0,174.71,174.71,11752.0,162.8766,163.0163,162.7462,162.7462,11752.0
2021-03-12 14:55:00,174.73,174.91,174.73,174.88,4812.0,162.7648,162.9325,162.7648,162.9046,4812.0
2021-03-12 15:00:00,174.85,175.06,174.71,174.76,12773.0,162.8766,163.0722,162.7462,162.7928,12773.0
2021-03-12 15:05:00,174.76,174.85,174.74,174.76,12081.0,162.7928,162.8766,162.7742,162.7928,12081.0
2021-03-12 15:10:00,174.76,174.76,174.52,174.58,17674.0,162.7928,162.7928,162.5692,162.6251,17674.0
2021-03-12 15:15:00,174.54,174.91,174.52,174.76,23843.0,162.5878,162.9325,162.5692,162.7928,23843.0
2021-03-12 15:20:00,174.75,174.83,174.67,174.8,9617.0,162.7835,162.858,162.7089,162.83,9617.0
2021-03-12 15:25:00,174.8,174.93,174.8,174.8,10226.0,162.83,162.9511,162.83,162.83,10226.0
2021-03-12 15:30:00,174.78,174.83,174.62,174.68,15128.0,162.8114,162.858,162.6624,162.7183,15128.0
2021-03-12 15:35:00,174.72,174.84,174.58,174.62,20611.0,162.7555,162.8673,162.6251,162.6624,20611.0
2021-03-12 15:40:00,174.58,174.71,174.46,174.7,26888.0,162.6251,162.7462,162.5133,162.7369,26888.0
2021-03-12 15:45:00,174.53,174.93,174.53,174.74,31995.0,162.5785,162.9511,162.5785,162.7742,31995.0
2021-03-12 15:50:00,174.8,174.92,174.68,174.92,32686.0,162.83,162.9418,162.7183,162.9418,32686.0
2021-03-12 15:55:00,174.93,175.33,174.9,175.06,86086.0,162.9511,163.3238,162.9232,163.0722,86086.0
2021-03-15 09:30:00,175.03,175.34,174.45,174.88,28638.0,163.0443,163.3331,162.504,162.9046,28638.0
2021-03-15 09:35:00,174.92,174.95,174.21,174.74,6785.0,162.9418,162.9698,162.2804,162.7742,6785.0
2021-03-15 09:40:00,174.62,174.64,173.82,173.83,9002.0,162.6624,162.681,161.9172,161.9265,9002.0
2021-03-15 09:45:00,173.83,174.15,173.53,173.65,12832.0,161.9265,162.2246,161.647,161.7588,12832.0
2021-03-15 09:50:00,173.54,173.54,172.71,173.09,15195.0,161.6563,161.6563,160.8832,161.2371,15195.0
2021-03-15 09:55:00,173.14,173.31,172.84,173.25,20241.0,161.2837,161.4421,161.0043,161.3862,20241.0
2021-03-15 10:00:00,173.16,173.16,172.45,172.45,9093.0,161.3023,161.3023,160.641,160.641,9093.0
2021-03-15 10:05:00,172.45,172.75,172.45,172.67,12844.0,160.641,160.9204,160.641,160.8459,12844.0
2021-03-15 10:10:00,172.69,172.8,172.25,172.35,14027.0,160.8645,160.967,160.4547,160.5478,14027.0
2021-03-15 10:15:00,172.28,172.55,172.03,172.54,27180.0,160.4826,160.7341,160.2497,160.7248,27180.0
2021-03-15 10:20:00,172.5,173.2,172.46,173.2,11821.0,160.6875,161.3396,160.6503,161.3396,11821.0
2021-03-15 10:25:00,173.21,173.5,173.16,173.5,10339.0,161.3489,161.6191,161.3023,161.6191,10339.0
2021-03-15 10:30:00,173.45,173.5,173.3,173.46,12053.0,161.5725,161.6191,161.4328,161.5818,12053.0
2021-03-15 10:35:00,173.51,174.04,173.51,173.64,5563.0,161.6284,162.1221,161.6284,161.7495,5563.0
2021-03-15 10:40:00,173.63,173.77,173.56,173.56,5076.0,161.7402,161.8706,161.675,161.675,5076.0
2021-03-15 10:45:00,173.64,173.64,173.35,173.5,7392.0,161.7495,161.7495,161.4793,161.6191,7392.0
2021-03-15 10:50:00,173.37,173.47,173.0,173.21,6546.0,161.498,161.5911,161.1533,161.3489,6546.0
2021-03-15 10:55:00,173.16,173.32,172.73,172.84,7372.0,161.3023,161.4514,160.9018,161.0043,7372.0
2021-03-15 11:00:00,172.76,172.96,172.75,172.94,7142.0,160.9297,161.116,160.9204,161.0974,7142.0
2021-03-15 11:05:00,172.94,173.11,172.82,173.06,7246.0,161.0974,161.2558,160.9856,161.2092,7246.0
2021-03-15 11:10:00,172.92,173.0,172.7,172.79,3711.0,161.0788,161.1533,160.8738,160.9577,3711.0
2021-03-15 11:15:00,172.8,172.98,172.75,172.82,4646.0,160.967,161.1347,160.9204,160.9856,4646.0
2021-03-15 11:20:00,172.77,173.45,172.76,173.45,7103.0,160.9391,161.5725,160.9297,161.5725,7103.0
2021-03-15 11:25:00,173.36,173.38,173.07,173.12,5288.0,161.4887,161.5073,161.2185,161.2651,5288.0
2021-03-15 11:30:00,173.12,173.12,172.63,172.69,5396.0,161.2651,161.2651,160.8086,160.8645,5396.0
2021-03-15 11:35:00,172.63,172.68,172.4,172.44,6963.0,160.8086,160.8552,160.5944,160.6317,6963.0
2021-03-15 11:40:00,172.4,172.67,172.37,172.58,7791.0,160.5944,160.8459,160.5664,160.7621,7791.0
2021-03-15 11:45:00,172.57,172.61,172.33,172.33,5490.0,160.7528,160.79,160.5292,160.5292,5490.0
2021-03-15 11:50:00,172.3,172.62,172.3,172.52,6640.0,160.5012,160.7993,160.5012,160.7062,6640.0
2021-03-15 11:55:00,172.58,172.72,172.54,172.7,7551.0,160.7621,160.8925,160.7248,160.8738,7551.0
2021-03-15 12:00:00,172.68,172.76,172.62,172.71,4400.0,160.8552,160.9297,160.7993,160.8832,4400.0
2021-03-15 12:05:00,172.65,172.75,172.44,172.75,4400.0,160.8273,160.9204,160.6317,160.9204,4400.0
2021-03-15 12:10:00,172.84,173.01,172.69,172.69,5533.0,161.0043,161.1626,160.8645,160.8645,5533.0
2021-03-15 12:15:00,172.73,173.12,172.71,173.12,7342.0,160.9018,161.2651,160.8832,161.2651,7342.0
2021-03-15 12:20:00,173.14,173.3,173.07,173.21,11012.0,161.2837,161.4328,161.2185,161.3489,11012.0
2021-03-15 12:25:00,173.18,173.41,173.17,173.36,6171.0,161.321,161.5352,161.3117,161.4887,6171.0
2021-03-15 12:30:00,173.36,173.45,173.19,173.25,4901.0,161.4887,161.5725,161.3303,161.3862,4901.0
2021-03-15 12:35:00,173.23,173.27,173.11,173.18,4371.0,161.3676,161.4048,161.2558,161.321,4371.0
2021-03-15 12:40:00,173.13,173.33,173.13,173.25,5901.0,161.2744,161.4607,161.2744,161.3862,5901.0
2021-03-15 12:45:00,173.21,173.73,173.1,173.73,11506.0,161.3489,161.8333,161.2465,161.8333,11506.0
2021-03-15 12:50:00,173.78,173.79,173.24,173.25,5294.0,161.8799,161.8892,161.3769,161.3862,5294.0
2021-03-15 12:55:00,173.21,173.42,173.14,173.19,3117.0,161.3489,161.5445,161.2837,161.3303,3117.0
2021-03-15 13:00:00,173.16,173.36,173.01,173.1,3015.0,161.3023,161.4887,161.1626,161.2465,3015.0
2021-03-15 13:05:00,173.07,173.22,173.0,173.06,3558.0,161.2185,161.3582,161.1533,161.2092,3558.0
2021-03-15 13:10:00,173.05,173.37,173.05,173.3,6166.0,161.1999,161.498,161.1999,161.4328,6166.0
2021-03-15 13:15:00,173.34,173.34,173.15,173.26,3955.0,161.47,161.47,161.293,161.3955,3955.0
2021-03-15 13:20:00,173.2,173.24,173.06,173.07,2301.0,161.3396,161.3769,161.2092,161.2185,2301.0
2021-03-15 13:25:00,173.09,173.19,172.95,172.95,4700.0,161.2371,161.3303,161.1067,161.1067,4700.0
2021-03-15 13:30:00,173.01,173.1,172.85,173.1,3851.0,161.1626,161.2465,161.0136,161.2465,3851.0
2021-03-15 13:35:00,173.06,173.21,172.9,172.9,3403.0,161.2092,161.3489,161.0602,161.0602,3403.0
2021-03-15 13:40:00,172.94,173.11,172.93,173.0,7407.0,161.0974,161.2558,161.0881,161.1533,7407.0
2021-03-15 13:45:00,173.0,173.4,172.88,173.37,17450.0,161.1533,161.5259,161.0415,161.498,17450.0
2021-03-15 13:50:00,173.36,173.7,173.36,173.7,8699.0,161.4887,161.8054,161.4887,161.8054,8699.0
2021-03-15 13:55:00,173.7,173.74,173.52,173.59,5901.0,161.8054,161.8426,161.6377,161.7029,5901.0
2021-03-15 14:00:00,173.66,173.68,173.59,173.67,5905.0,161.7681,161.7867,161.7029,161.7774,5905.0
2021-03-15 14:05:00,173.68,173.91,173.68,173.86,6716.0,161.7867,162.001,161.7867,161.9544,6716.0
2021-03-15 14:10:00,173.94,174.06,173.91,173.95,10427.0,162.0289,162.1407,162.001,162.0383,10427.0
2021-03-15 14:15:00,173.93,174.0,173.86,173.93,7245.0,162.0196,162.0848,161.9544,162.0196,7245.0
2021-03-15 14:20:00,173.91,173.95,173.65,173.67,5221.0,162.001,162.0383,161.7588,161.7774,5221.0
2021-03-15 14:25:00,173.68,173.77,173.65,173.77,4733.0,161.7867,161.8706,161.7588,161.8706,4733.0
2021-03-15 14:30:00,173.88,173.89,173.68,173.73,3652.0,161.973,161.9824,161.7867,161.8333,3652.0
2021-03-15 14:35:00,173.77,173.8,173.6,173.6,3282.0,161.8706,161.8985,161.7122,161.7122,3282.0
2021-03-15 14:40:00,173.6,173.64,173.52,173.57,2865.0,161.7122,161.7495,161.6377,161.6843,2865.0
2021-03-15 14:45:00,173.56,173.66,173.5,173.54,12130.0,161.675,161.7681,161.6191,161.6563,12130.0
2021-03-15 14:50:00,173.5,173.5,173.36,173.37,3830.0,161.6191,161.6191,161.4887,161.498,3830.0
2021-03-15 14:55:00,173.42,173.57,173.4,173.45,6034.0,161.5445,161.6843,161.5259,161.5725,6034.0
2021-03-15 15:00:00,173.49,173.51,173.31,173.35,6727.0,161.6098,161.6284,161.4421,161.4793,6727.0
2021-03-15 15:05:00,173.32,173.42,173.24,173.42,5783.0,161.4514,161.5445,161.3769,161.5445,5783.0
2021-03-15 15:10:00,173.39,173.54,173.28,173.32,5846.0,161.5166,161.6563,161.4141,161.4514,5846.0
2021-03-15 15:15:00,173.38,173.47,173.33,173.38,4300.0,161.5073,161.5911,161.4607,161.5073,4300.0
2021-03-15 15:20:00,173.38,173.42,173.25,173.29,6582.0,161.5073,161.5445,161.3862,161.4234,6582.0
2021-03-15 15:25:00,173.27,173.31,173.15,173.15,5139.0,161.4048,161.4421,161.293,161.293,5139.0
2021-03-15 15:30:00,173.18,173.49,173.17,173.46,14672.0,161.321,161.6098,161.3117,161.5818,14672.0
2021-03-15 15:35:00,173.43,173.58,173.4,173.58,8086.0,161.5539,161.6936,161.5259,161.6936,8086.0
2021-03-15 15:40:00,173.63,173.67,173.49,173.55,9884.0,161.7402,161.7774,161.6098,161.6656,9884.0
2021-03-15 15:45:00,173.52,173.82,173.52,173.82,13384.0,161.6377,161.9172,161.6377,161.9172,13384.0
2021-03-15 15:50:00,173.88,174.31,173.81,174.3,38264.0,161.973,162.3736,161.9078,162.3643,38264.0
2021-03-15 15:55:00,174.26,174.49,174.2,174.21,69907.0,162.327,162.5413,162.2711,162.2804,69907.0
2021-03-16 09:30:00,173.59,173.59,172.47,172.47,17004.0,161.7029,161.7029,160.6596,160.6596,17004.0
2021-03-16 09:35:00,172.64,173.32,172.64,173.21,3934.0,160.818,161.4514,160.818,161.3489,3934.0
2021-03-16 09:40:00,173.01,173.1,172.58,172.58,1727.0,161.1626,161.2465,160.7621,160.7621,1727.0
2021-03-16 09:45:00,172.47,172.74,172.27,172.27,6885.0,160.6596,160.9111,160.4733,160.4733,6885.0
2021-03-16 09:50:00,172.39,172.45,172.07,172.19,4348.0,160.5851,160.641,160.287,160.3988,4348.0
2021-03-16 09:55:00,172.05,172.1,171.71,171.83,3625.0,160.2684,160.3149,159.9516,160.0634,3625.0
2021-03-16 10:00:00,171.88,172.1,171.58,171.66,2786.0,160.11,160.3149,159.8305,159.9051,2786.0
2021-03-16 10:05:00,171.66,171.77,171.52,171.52,3733.0,159.9051,160.0075,159.7747,159.7747,3733.0
2021-03-16 10:10:00,171.48,171.65,171.4,171.58,2507.0,159.7374,159.8957,159.6629,159.8305,2507.0
2021-03-16 10:15:00,171.62,171.85,171.62,171.77,8887.0,159.8678,160.0821,159.8678,160.0075,8887.0
2021-03-16 10:20:00,171.64,171.64,171.44,171.54,926.0,159.8864,159.8864,159.7001,159.7933,926.0
2021-03-16 10:25:00,171.62,171.62,171.04,171.2,4511.0,159.8678,159.8678,159.3275,159.4766,4511.0
2021-03-16 10:30:00,171.34,171.53,171.21,171.53,11926.0,159.607,159.784,159.4859,159.784,11926.0
2021-03-16 10:35:00,171.48,171.72,171.38,171.39,4983.0,159.7374,159.961,159.6442,159.6536,4983.0
2021-03-16 10:40:00,171.5,171.53,171.2,171.25,5640.0,159.756,159.784,159.4766,159.5231,5640.0
2021-03-16 10:45:00,171.3,171.35,171.1,171.1,4448.0,159.5697,159.6163,159.3834,159.3834,4448.0
2021-03-16 10:50:00,171.12,171.14,170.88,171.02,3441.0,159.402,159.4207,159.1785,159.3089,3441.0
2021-03-16 10:55:00,170.91,170.94,170.69,170.69,5696.0,159.2064,159.2344,159.0015,159.0015,5696.0
2021-03-16 11:00:00,170.65,170.65,170.29,170.3,4964.0,158.9642,158.9642,158.6289,158.6382,4964.0
2021-03-16 11:05:00,170.3,170.74,170.18,170.62,5118.0,158.6382,159.0481,158.5264,158.9363,5118.0
2021-03-16 11:10:00,170.51,170.64,170.29,170.6,3596.0,158.8338,158.9549,158.6289,158.9177,3596.0
2021-03-16 11:15:00,170.8,170.82,170.49,170.56,6355.0,159.104,159.1226,158.8152,158.8804,6355.0
2021-03-16 11:20:00,170.56,170.58,170.35,170.43,4017.0,158.8804,158.899,158.6848,158.7593,4017.0
2021-03-16 11:25:00,170.45,170.79,170.45,170.79,5659.0,158.7779,159.0946,158.7779,159.0946,5659.0
2021-03-16 11:30:00,170.71,170.87,170.64,170.87,3062.0,159.0201,159.1692,158.9549,159.1692,3062.0
2021-03-16 11:35:00,170.84,171.02,170.81,170.98,4551.0,159.1412,159.3089,159.1133,159.2716,4551.0
2021-03-16 11:40:00,170.91,170.95,170.79,170.93,4328.0,159.2064,159.2437,159.0946,159.2251,4328.0
2021-03-16 11:45:00,170.93,171.12,170.9,171.08,6731.0,159.2251,159.402,159.1971,159.3648,6731.0
2021-03-16 11:50:00,171.05,171.18,170.97,171.06,6521.0,159.3368,159.4579,159.2623,159.3462,6521.0
2021-03-16 11:55:00,171.17,171.24,171.01,171.23,4760.0,159.4486,159.5138,159.2996,159.5045,4760.0
2021-03-16 12:00:00,171.27,171.28,171.07,171.12,1134.0,159.5418,159.5511,159.3555,159.402,1134.0
2021-03-16 12:05:00,171.0,171.31,171.0,171.31,2531.0,159.2903,159.579,159.2903,159.579,2531.0
2021-03-16 12:10:00,171.36,171.36,171.19,171.23,3050.0,159.6256,159.6256,159.4672,159.5045,3050.0
2021-03-16 12:15:00,171.23,171.32,171.07,171.08,1633.0,159.5045,159.5883,159.3555,159.3648,1633.0
2021-03-16 12:20:00,171.05,171.35,171.02,171.28,3110.0,159.3368,159.6163,159.3089,159.5511,3110.0
2021-03-16 12:25:00,171.23,171.47,171.22,171.47,3899.0,159.5045,159.7281,159.4952,159.7281,3899.0
2021-03-16 12:30:00,171.42,171.63,171.3,171.63,6080.0,159.6815,159.8771,159.5697,159.8771,6080.0
2021-03-16 12:35:00,171.58,171.87,171.55,171.87,5788.0,159.8305,160.1007,159.8026,160.1007,5788.0
2021-03-16 12:40:00,171.82,171.84,171.7,171.7,1732.0,160.0541,160.0727,159.9423,159.9423,1732.0
2021-03-16 12:45:00,171.73,171.85,171.68,171.73,4456.0,159.9703,160.0821,159.9237,159.9703,4456.0
2021-03-16 12:50:00,171.77,171.77,171.67,171.68,841.0,160.0075,160.0075,159.9144,159.9237,841.0
2021-03-16 12:55:00,171.68,171.75,171.58,171.59,5595.0,159.9237,159.9889,159.8305,159.8399,5595.0
2021-03-16 13:00:00,171.64,171.92,171.62,171.69,7077.0,159.8864,160.1473,159.8678,159.933,7077.0
2021-03-16 13:05:00,171.67,171.74,171.53,171.53,1846.0,159.9144,159.9796,159.784,159.784,1846.0
2021-03-16 13:10:00,171.52,171.52,171.38,171.39,1101.0,159.7747,159.7747,159.6442,159.6536,1101.0
2021-03-16 13:15:00,171.43,171.46,171.39,171.41,1872.0,159.6908,159.7188,159.6536,159.6722,1872.0
2021-03-16 13:20:00,171.34,171.38,171.21,171.26,4192.0,159.607,159.6442,159.4859,159.5325,4192.0
2021-03-16 13:25:00,171.31,171.48,171.31,171.4,1102.0,159.579,159.7374,159.579,159.6629,1102.0
2021-03-16 13:30:00,171.44,171.45,171.34,171.38,1418.0,159.7001,159.7094,159.607,159.6442,1418.0
2021-03-16 13:35:00,171.33,171.39,171.2,171.21,2493.0,159.5977,159.6536,159.4766,159.4859,2493.0
2021-03-16 13:40:00,171.18,171.6,171.18,171.6,9674.0,159.4579,159.8492,159.4579,159.8492,9674.0
2021-03-16 13:45:00,171.59,171.62,171.5,171.53,2554.0,159.8399,159.8678,159.756,159.784,2554.0
2021-03-16 13:50:00,171.54,171.64,171.51,171.51,3909.0,159.7933,159.8864,159.7653,159.7653,3909.0
2021-03-16 13:55:00,171.51,171.56,171.46,171.5,2402.0,159.7653,159.8119,159.7188,159.756,2402.0
2021-03-16 14:00:00,171.44,171.56,171.37,171.53,2039.0,159.7001,159.8119,159.6349,159.784,2039.0
2021-03-16 14:05:00,171.53,171.78,171.53,171.77,4631.0,159.784,160.0168,159.784,160.0075,4631.0
2021-03-16 14:10:00,171.71,171.79,171.52,171.52,2004.0,159.9516,160.0262,159.7747,159.7747,2004.0
2021-03-16 14:15:00,171.56,171.74,171.56,171.69,2698.0,159.8119,159.9796,159.8119,159.933,2698.0
2021-03-16 14:20:00,171.68,171.74,171.59,171.68,3903.0,159.9237,159.9796,159.8399,159.9237,3903.0
2021-03-16 14:25:00,171.69,171.94,171.68,171.91,7326.0,159.933,160.1659,159.9237,160.1379,7326.0
2021-03-16 14:30:00,171.93,172.3,171.91,172.17,4226.0,160.1566,160.5012,160.1379,160.3801,4226.0
2021-03-16 14:35:00,172.16,172.26,172.13,172.25,5423.0,160.3708,160.464,160.3429,160.4547,5423.0
2021-03-16 14:40:00,172.2,172.24,171.98,171.98,3006.0,160.4081,160.4453,160.2032,160.2032,3006.0
2021-03-16 14:45:00,172.06,172.19,172.0,172.12,3997.0,160.2777,160.3988,160.2218,160.3336,3997.0
2021-03-16 14:50:00,172.17,172.2,171.94,172.19,5740.0,160.3801,160.4081,160.1659,160.3988,5740.0
2021-03-16 14:55:00,172.22,172.26,172.05,172.05,2561.0,160.4267,160.464,160.2684,160.2684,2561.0
2021-03-16 15:00:00,172.0,172.24,171.89,172.2,7757.0,160.2218,160.4453,160.1193,160.4081,7757.0
2021-03-16 15:05:00,172.11,172.13,172.03,172.1,6714.0,160.3242,160.3429,160.2497,160.3149,6714.0
2021-03-16 15:10:00,172.11,172.22,172.1,172.14,2425.0,160.3242,160.4267,160.3149,160.3522,2425.0
2021-03-16 15:15:00,172.16,172.31,172.12,172.22,5620.0,160.3708,160.5106,160.3336,160.4267,5620.0
2021-03-16 15:20:00,172.2,172.28,172.11,172.28,3093.0,160.4081,160.4826,160.3242,160.4826,3093.0
2021-03-16 15:25:00,172.22,172.3,172.09,172.12,4308.0,160.4267,160.5012,160.3056,160.3336,4308.0
2021-03-16 15:30:00,172.11,172.29,171.96,172.22,9386.0,160.3242,160.4919,160.1845,160.4267,9386.0
2021-03-16 15:35:00,172.26,172.34,172.15,172.3,18002.0,160.464,160.5385,160.3615,160.5012,18002.0
2021-03-16 15:40:00,172.29,172.31,172.03,172.05,14565.0,160.4919,160.5106,160.2497,160.2684,14565.0
2021-03-16 15:45:00,172.08,172.26,172.07,172.1,21917.0,160.2963,160.464,160.287,160.3149,21917.0
2021-03-16 15:50:00,172.1,172.51,172.1,172.46,30374.0,160.3149,160.6969,160.3149,160.6503,30374.0
2021-03-16 15:55:00,172.51,172.51,172.15,172.43,57434.0,160.6969,160.6969,160.3615,160.6223,57434.0
2021-03-17 09:30:00,173.9,173.9,173.23,173.53,22945.0,161.9917,161.9917,161.3676,161.647,22945.0
2021-03-17 09:35:00,173.46,174.14,173.05,174.1,26636.0,161.5818,162.2152,161.1999,162.178,26636.0
2021-03-17 09:40:00,174.1,174.21,173.23,173.28,18168.0,162.178,162.2804,161.3676,161.4141,18168.0
2021-03-17 09:45:00,173.31,173.63,173.03,173.06,11867.0,161.4421,161.7402,161.1813,161.2092,11867.0
2021-03-17 09:50:00,172.84,172.98,172.29,172.36,14007.0,161.0043,161.1347,160.4919,160.5571,14007.0
2021-03-17 09:55:00,172.29,172.59,171.74,171.74,9529.0,160.4919,160.7714,159.9796,159.9796,9529.0
2021-03-17 10:00:00,171.73,172.03,171.5,171.69,12619.0,159.9703,160.2497,159.756,159.933,12619.0
2021-03-17 10:05:00,171.51,171.64,171.28,171.6,13621.0,159.7653,159.8864,159.5511,159.8492,13621.0
2021-03-17 10:10:00,171.83,171.84,171.4,171.51,9421.0,160.0634,160.0727,159.6629,159.7653,9421.0
2021-03-17 10:15:00,171.44,171.77,171.31,171.43,5208.0,159.7001,160.0075,159.579,159.6908,5208.0
2021-03-17 10:20:00,171.25,171.8,171.23,171.78,9428.0,159.5231,160.0355,159.5045,160.0168,9428.0
2021-03-17 10:25:00,171.84,172.06,171.65,171.89,8979.0,160.0727,160.2777,159.8957,160.1193,8979.0
2021-03-17 10:30:00,171.98,172.03,171.51,171.51,5874.0,160.2032,160.2497,159.7653,159.7653,5874.0
2021-03-17 10:35:00,171.6,171.68,171.32,171.51,7228.0,159.8492,159.9237,159.5883,159.7653,7228.0
2021-03-17 10:40:00,171.51,171.91,171.51,171.58,9432.0,159.7653,160.1379,159.7653,159.8305,9432.0
2021-03-17 10:45:00,171.48,171.64,171.47,171.6,4205.0,159.7374,159.8864,159.7281,159.8492,4205.0
2021-03-17 10:50:00,171.48,171.87,171.47,171.73,10320.0,159.7374,160.1007,159.7281,159.9703,10320.0
2021-03-17 10:55:00,171.75,171.93,171.55,171.66,13710.0,159.9889,160.1566,159.8026,159.9051,13710.0
2021-03-17 11:00:00,171.62,172.27,171.61,172.12,12912.0,159.8678,160.4733,159.8585,160.3336,12912.0
2021-03-17 11:05:00,172.17,172.72,172.15,172.72,8706.0,160.3801,160.8925,160.3615,160.8925,8706.0
2021-03-17 11:10:00,172.81,172.82,172.47,172.62,7808.0,160.9763,160.9856,160.6596,160.7993,7808.0
2021-03-17 11:15:00,172.62,172.74,172.42,172.42,7205.0,160.7993,160.9111,160.613,160.613,7205.0
2021-03-17 11:20:00,172.42,172.8,172.42,172.58,6521.0,160.613,160.967,160.613,160.7621,6521.0
2021-03-17 11:25:00,172.57,172.85,172.57,172.74,7935.0,160.7528,161.0136,160.7528,160.9111,7935.0
2021-03-17 11:30:00,172.76,173.03,172.73,172.9,9178.0,160.9297,161.1813,160.9018,161.0602,9178.0
2021-03-17 11:35:00,172.91,173.27,172.91,173.27,7567.0,161.0695,161.4048,161.0695,161.4048,7567.0
2021-03-17 11:40:00,173.19,173.48,173.19,173.32,9267.0,161.3303,161.6004,161.3303,161.4514,9267.0
2021-03-17 11:45:00,173.32,173.37,173.21,173.23,5941.0,161.4514,161.498,161.3489,161.3676,5941.0
2021-03-17 11:50:00,173.16,173.18,172.78,173.0,6098.0,161.3023,161.321,160.9484,161.1533,6098.0
2021-03-17 11:55:00,173.03,173.29,172.96,173.09,13947.0,161.1813,161.4234,161.116,161.2371,13947.0
2021-03-17 12:00:00,173.09,173.37,173.08,173.24,5617.0,161.2371,161.498,161.2278,161.3769,5617.0
2021-03-17 12:05:00,173.3,173.31,173.13,173.16,3425.0,161.4328,161.4421,161.2744,161.3023,3425.0
2021-03-17 12:10:00,173.1,173.15,172.92,172.94,7582.0,161.2465,161.293,161.0788,161.0974,7582.0
2021-03-17 12:15:00,172.87,172.88,172.75,172.86,4707.0,161.0322,161.0415,160.9204,161.0229,4707.0
2021-03-17 12:20:00,172.97,172.97,172.64,172.74,13291.0,161.1254,161.1254,160.818,160.9111,13291.0
2021-03-17 12:25:00,172.73,172.87,172.7,172.8,6387.0,160.9018,161.0322,160.8738,160.967,6387.0
2021-03-17 12:30:00,172.86,172.98,172.69,172.69,5078.0,161.0229,161.1347,160.8645,160.8645,5078.0
2021-03-17 12:35:00,172.68,172.99,172.67,172.99,3278.0,160.8552,161.144,160.8459,161.144,3278.0
2021-03-17 12:40:00,172.98,173.05,172.93,172.96,2295.0,161.1347,161.1999,161.0881,161.116,2295.0
2021-03-17 12:45:00,172.99,173.04,172.82,172.94,3647.0,161.144,161.1906,160.9856,161.0974,3647.0
2021-03-17 12:50:00,172.96,173.15,172.96,173.11,6821.0,161.116,161.293,161.116,161.2558,6821.0
2021-03-17 12:55:00,173.1,173.26,173.02,173.26,7586.0,161.2465,161.3955,161.1719,161.3955,7586.0
2021-03-17 13:00:00,173.24,173.28,173.04,173.04,3797.0,161.3769,161.4141,161.1906,161.1906,3797.0
2021-03-17 13:05:00,173.0,173.3,173.0,173.19,3685.0,161.1533,161.4328,161.1533,161.3303,3685.0
2021-03-17 13:10:00,173.13,173.23,173.11,173.2,4433.0,161.2744,161.3676,161.2558,161.3396,4433.0
2021-03-17 13:15:00,173.13,173.23,173.1,173.18,2002.0,161.2744,161.3676,161.2465,161.321,2002.0
2021-03-17 13:20:00,173.17,173.2,173.0,173.16,3954.0,161.3117,161.3396,161.1533,161.3023,3954.0
2021-03-17 13:25:00,173.18,173.24,173.1,173.14,3380.0,161.321,161.3769,161.2465,161.2837,3380.0
2021-03-17 13:30:00,173.1,173.24,173.05,173.15,5128.0,161.2465,161.3769,161.1999,161.293,5128.0
2021-03-17 13:35:00,173.11,173.15,172.86,172.86,1802.0,161.2558,161.293,161.0229,161.0229,1802.0
2021-03-17 13:40:00,172.78,172.86,172.63,172.74,2864.0,160.9484,161.0229,160.8086,160.9111,2864.0
2021-03-17 13:45:00,172.79,172.79,172.62,172.72,2413.0,160.9577,160.9577,160.7993,160.8925,2413.0
2021-03-17 13:50:00,172.64,172.71,172.59,172.59,4522.0,160.818,160.8832,160.7714,160.7714,4522.0
2021-03-17 13:55:00,172.53,172.72,172.52,172.72,2700.0,160.7155,160.8925,160.7062,160.8925,2700.0
2021-03-17 14:00:00,172.77,173.06,172.63,172.86,10352.0,160.9391,161.2092,160.8086,161.0229,10352.0
2021-03-17 14:05:00,172.94,173.74,172.94,173.74,15448.0,161.0974,161.8426,161.0974,161.8426,15448.0
2021-03-17 14:10:00,173.73,173.89,173.52,173.58,4542.0,161.8333,161.9824,161.6377,161.6936,4542.0
2021-03-17 14:15:00,173.55,173.55,173.29,173.31,4610.0,161.6656,161.6656,161.4234,161.4421,4610.0
2021-03-17 14:20:00,173.24,173.25,173.05,173.13,4427.0,161.3769,161.3862,161.1999,161.2744,4427.0
2021-03-17 14:25:00,173.12,173.36,173.06,173.16,3997.0,161.2651,161.4887,161.2092,161.3023,3997.0
2021-03-17 14:30:00,173.03,173.39,173.03,173.34,3700.0,161.1813,161.5166,161.1813,161.47,3700.0
2021-03-17 14:35:00,173.35,173.58,173.35,173.56,3626.0,161.4793,161.6936,161.4793,161.675,3626.0
2021-03-17 14:40:00,173.53,173.55,173.23,173.25,7144.0,161.647,161.6656,161.3676,161.3862,7144.0
2021-03-17 14:45:00,173.19,173.25,172.77,173.1,11723.0,161.3303,161.3862,160.9391,161.2465,11723.0
2021-03-17 14:50:00,173.07,173.1,172.71,173.09,4626.0,161.2185,161.2465,160.8832,161.2371,4626.0
2021-03-17 14:55:00,173.12,173.15,172.95,172.95,7032.0,161.2651,161.293,161.1067,161.1067,7032.0
2021-03-17 15:00:00,172.91,172.91,172.55,172.55,5357.0,161.0695,161.0695,160.7341,160.7341,5357.0
2021-03-17 15:05:00,172.48,172.61,172.44,172.52,6181.0,160.6689,160.79,160.6317,160.7062,6181.0
2021-03-17 15:10:00,172.5,172.56,172.39,172.51,6116.0,160.6875,160.7434,160.5851,160.6969,6116.0
2021-03-17 15:15:00,172.61,172.61,172.34,172.34,6198.0,160.79,160.79,160.5385,160.5385,6198.0
2021-03-17 15:20:00,172.38,172.6,172.37,172.57,10044.0,160.5758,160.7807,160.5664,160.7528,10044.0
2021-03-17 15:25:00,172.55,172.84,172.54,172.82,7387.0,160.7341,161.0043,160.7248,160.9856,7387.0
2021-03-17 15:30:00,172.79,173.38,172.79,173.24,11675.0,160.9577,161.5073,160.9577,161.3769,11675.0
2021-03-17 15:35:00,173.19,173.5,173.18,173.45,6672.0,161.3303,161.6191,161.321,161.5725,6672.0
2021-03-17 15:40:00,173.41,173.47,173.1,173.13,18133.0,161.5352,161.5911,161.2465,161.2744,18133.0
2021-03-17 15:45:00,173.15,173.33,173.13,173.17,16211.0,161.293,161.4607,161.2744,161.3117,16211.0
2021-03-17 15:50:00,173.11,173.51,173.02,173.39,20234.0,161.2558,161.6284,161.1719,161.5166,20234.0
2021-03-17 15:55:00,173.39,173.59,173.31,173.46,54438.0,161.5166,161.7029,161.4421,161.5818,54438.0
2021-03-18 09:30:00,173.86,174.64,172.71,174.64,27645.0,162.7058,163.4357,161.6295,163.4357,27645.0
2021-03-18 09:35:00,174.66,175.35,174.22,174.6,13436.0,163.4544,164.1002,163.0427,163.3983,13436.0
2021-03-18 09:40:00,174.7,174.83,174.48,174.61,10949.0,163.4919,163.6135,163.286,163.4076,10949.0
2021-03-18 09:45:00,174.57,174.85,173.95,173.99,13280.0,163.3702,163.6322,162.79,162.8274,13280.0
2021-03-18 09:50:00,173.84,174.07,173.68,174.07,8426.0,162.687,162.9023,162.5373,162.9023,8426.0
2021-03-18 09:55:00,173.91,174.02,173.46,173.46,7343.0,162.7526,162.8555,162.3314,162.3314,7343.0
2021-03-18 10:00:00,173.46,173.62,173.09,173.09,7548.0,162.3314,162.4812,161.9852,161.9852,7548.0
2021-03-18 10:05:00,173.1,173.82,173.1,173.81,7062.0,161.9945,162.6683,161.9945,162.659,7062.0
2021-03-18 10:10:00,173.75,173.84,173.33,173.7,14769.0,162.6028,162.687,162.2098,162.556,14769.0
2021-03-18 10:15:00,173.71,173.98,173.6,173.89,10214.0,162.5654,162.8181,162.4624,162.7338,10214.0
2021-03-18 10:20:00,173.92,174.24,173.85,174.1,6925.0,162.7619,163.0614,162.6964,162.9304,6925.0
2021-03-18 10:25:00,174.09,174.52,174.09,174.51,4467.0,162.921,163.3234,162.921,163.3141,4467.0
2021-03-18 10:30:00,174.51,174.54,174.14,174.54,6570.0,163.3141,163.3421,162.9678,163.3421,6570.0
2021-03-18 10:35:00,174.59,174.68,174.24,174.35,6729.0,163.3889,163.4732,163.0614,163.1643,6729.0
2021-03-18 10:40:00,174.41,174.66,174.35,174.4,7544.0,163.2205,163.4544,163.1643,163.2111,7544.0
2021-03-18 10:45:00,174.51,174.61,174.26,174.36,4712.0,163.3141,163.4076,163.0801,163.1737,4712.0
2021-03-18 10:50:00,174.34,174.37,173.92,174.01,6056.0,163.155,163.183,162.7619,162.8461,6056.0
2021-03-18 10:55:00,174.06,174.14,173.92,174.12,7268.0,162.8929,162.9678,162.7619,162.9491,7268.0
2021-03-18 11:00:00,174.07,174.32,174.07,174.3,8982.0,162.9023,163.1363,162.9023,163.1175,8982.0
2021-03-18 11:05:00,174.31,174.69,174.3,174.65,2747.0,163.1269,163.4825,163.1175,163.4451,2747.0
2021-03-18 11:10:00,174.66,174.92,174.58,174.92,3783.0,163.4544,163.6978,163.3796,163.6978,3783.0
2021-03-18 11:15:00,174.94,175.18,174.87,174.92,10811.0,163.7165,163.9411,163.651,163.6978,10811.0
2021-03-18 11:20:00,174.91,174.92,174.61,174.78,3777.0,163.6884,163.6978,163.4076,163.5667,3777.0
2021-03-18 11:25:00,174.75,174.81,174.61,174.71,4214.0,163.5387,163.5948,163.4076,163.5012,4214.0
2021-03-18 11:30:00,174.79,174.9,174.65,174.73,8061.0,163.5761,163.679,163.4451,163.5199,8061.0
2021-03-18 11:35:00,174.66,174.71,174.43,174.52,5179.0,163.4544,163.5012,163.2392,163.3234,5179.0
2021-03-18 11:40:00,174.54,174.65,174.49,174.6,3857.0,163.3421,163.4451,163.2953,163.3983,3857.0
2021-03-18 11:45:00,174.62,174.76,174.55,174.62,3138.0,163.417,163.548,163.3515,163.417,3138.0
2021-03-18 11:50:00,174.61,174.84,174.56,174.76,6306.0,163.4076,163.6229,163.3609,163.548,6306.0
2021-03-18 11:55:00,174.89,175.06,174.74,174.98,9653.0,163.6697,163.8288,163.5293,163.7539,9653.0
2021-03-18 12:00:00,175.03,175.23,175.03,175.15,3982.0,163.8007,163.9879,163.8007,163.913,3982.0
2021-03-18 12:05:00,175.1,175.2,174.93,175.04,3630.0,163.8662,163.9598,163.7071,163.8101,3630.0
2021-03-18 12:10:00,175.05,175.42,175.03,175.18,7733.0,163.8194,164.1657,163.8007,163.9411,7733.0
2021-03-18 12:15:00,175.21,179.01,174.95,175.89,34736.0,163.9692,167.5254,163.7258,164.6055,34736.0
2021-03-18 12:20:00,175.83,177.0,173.14,176.49,224097.0,164.5494,165.6443,162.032,165.167,224097.0
2021-03-18 12:25:00,176.48,176.5,173.89,174.21,162630.0,165.1577,165.1764,162.7338,163.0333,162630.0
2021-03-18 12:30:00,174.21,174.71,172.84,173.02,138537.0,163.0333,163.5012,161.7512,161.9197,138537.0
2021-03-18 12:35:00,173.1,173.1,171.94,172.03,71097.0,161.9945,161.9945,160.9089,160.9932,71097.0
2021-03-18 12:40:00,172.18,173.57,172.17,173.55,35088.0,161.1335,162.4344,161.1242,162.4157,35088.0
2021-03-18 12:45:00,173.52,173.85,172.97,173.03,29582.0,162.3876,162.6964,161.8729,161.929,29582.0
2021-03-18 12:50:00,173.07,173.15,172.79,172.99,24605.0,161.9664,162.0413,161.7044,161.8916,24605.0
2021-03-18 12:55:00,172.96,172.97,172.53,172.58,24469.0,161.8635,161.8729,161.4611,161.5079,24469.0
2021-03-18 13:00:00,172.7,173.36,171.84,171.88,123278.0,161.6202,162.2378,160.8154,160.8528,123278.0
2021-03-18 13:05:00,171.85,172.98,171.75,172.78,57947.0,160.8247,161.8822,160.7311,161.6951,57947.0
2021-03-18 13:10:00,172.75,173.27,172.54,173.18,18795.0,161.667,162.1536,161.4704,162.0694,18795.0
2021-03-18 13:15:00,173.08,173.19,172.87,173.01,35928.0,161.9758,162.0787,161.7793,161.9103,35928.0
2021-03-18 13:20:00,172.95,173.07,172.79,172.86,37848.0,161.8541,161.9664,161.7044,161.7699,37848.0
2021-03-18 13:25:00,172.86,172.99,172.59,172.63,27665.0,161.7699,161.8916,161.5172,161.5547,27665.0
2021-03-18 13:30:00,172.59,172.69,172.29,172.3,38762.0,161.5172,161.6108,161.2365,161.2458,38762.0
2021-03-18 13:35:00,172.29,172.73,172.25,172.58,56224.0,161.2365,161.6483,161.1991,161.5079,56224.0
2021-03-18 13:40:00,172.56,172.94,172.45,172.67,52630.0,161.4892,161.8448,161.3862,161.5921,52630.0
2021-03-18 13:45:00,172.69,172.97,172.59,172.65,58626.0,161.6108,161.8729,161.5172,161.5734,58626.0
2021-03-18 13:50:00,172.69,172.74,172.39,172.68,56587.0,161.6108,161.6576,161.3301,161.6015,56587.0
2021-03-18 13:55:00,172.64,172.77,172.19,172.24,21498.0,161.564,161.6857,161.1429,161.1897,21498.0
2021-03-18 14:00:00,172.3,172.36,172.0,172.06,14133.0,161.2458,161.302,160.9651,161.0212,14133.0
2021-03-18 14:05:00,171.99,172.09,171.82,171.89,12765.0,160.9557,161.0493,160.7966,160.8622,12765.0
2021-03-18 14:10:00,171.91,171.91,171.66,171.84,13920.0,160.8809,160.8809,160.6469,160.8154,13920.0
2021-03-18 14:15:00,171.88,171.89,171.38,171.5,21152.0,160.8528,160.8622,160.3849,160.4972,21152.0
2021-03-18 14:20:00,171.46,171.71,171.46,171.71,13765.0,160.4597,160.6937,160.4597,160.6937,13765.0
2021-03-18 14:25:00,171.68,171.71,171.27,171.37,12950.0,160.6656,160.6937,160.2819,160.3755,12950.0
2021-03-18 14:30:00,171.36,171.46,170.72,170.83,38527.0,160.3662,160.4597,159.7672,159.8702,38527.0
2021-03-18 14:35:00,170.75,171.12,170.62,171.0,22446.0,159.7953,160.1416,159.6736,160.0293,22446.0
2021-03-18 14:40:00,170.92,170.99,170.52,170.79,14938.0,159.9544,160.0199,159.58,159.8327,14938.0
2021-03-18 14:45:00,170.78,171.08,170.77,170.95,31842.0,159.8234,160.1041,159.814,159.9825,31842.0
2021-03-18 14:50:00,170.9,171.04,170.81,170.91,31743.0,159.9357,160.0667,159.8514,159.945,31743.0
2021-03-18 14:55:00,170.95,170.97,170.23,170.23,70201.0,159.9825,160.0012,159.3087,159.3087,70201.0
2021-03-18 15:00:00,170.29,170.29,169.82,169.94,52092.0,159.3648,159.3648,158.925,159.0373,52092.0
2021-03-18 15:05:00,169.88,170.1,169.32,169.35,58064.0,158.9811,159.187,158.457,158.4851,58064.0
2021-03-18 15:10:00,169.41,169.75,169.32,169.58,37718.0,158.5413,158.8594,158.457,158.7004,37718.0
2021-03-18 15:15:00,169.58,169.63,169.26,169.54,34780.0,158.7004,158.7471,158.4009,158.6629,34780.0
2021-03-18 15:20:00,169.59,169.59,168.31,168.4,61444.0,158.7097,158.7097,157.5118,157.5961,61444.0
2021-03-18 15:25:00,168.44,168.85,168.0,168.12,85875.0,157.6335,158.0172,157.2217,157.334,85875.0
2021-03-18 15:30:00,168.14,168.48,167.35,167.6,110731.0,157.3527,157.6709,156.6134,156.8474,110731.0
2021-03-18 15:35:00,167.56,168.08,166.95,166.97,81537.0,156.8099,157.2966,156.2391,156.2578,81537.0
2021-03-18 15:40:00,166.96,168.05,165.2,167.93,356779.0,156.2484,157.2685,154.6014,157.1562,356779.0
2021-03-18 15:45:00,167.87,168.18,167.36,167.81,147618.0,157.1001,157.3902,156.6228,157.0439,147618.0
2021-03-18 15:50:00,167.85,168.43,167.72,168.15,275935.0,157.0813,157.6241,156.9597,157.3621,275935.0
2021-03-18 15:55:00,168.19,168.63,167.87,168.11,387232.0,157.3995,157.8113,157.1001,157.3247,387232.0
2021-03-19 09:30:00,167.41,168.29,163.54,163.87,360146.0,156.6696,157.4931,153.0479,153.3567,360146.0
2021-03-19 09:35:00,163.69,165.3,163.61,164.82,124688.0,153.1882,154.6949,153.1134,154.2457,124688.0
2021-03-19 09:40:00,164.71,164.75,163.58,164.41,52176.0,154.1428,154.1802,153.0853,153.862,52176.0
2021-03-19 09:45:00,164.45,164.45,163.95,164.08,34274.0,153.8995,153.8995,153.4316,153.5532,34274.0
2021-03-19 09:50:00,164.21,164.3,163.66,164.02,63811.0,153.6749,153.7591,153.1602,153.4971,63811.0
2021-03-19 09:55:00,164.06,164.15,163.51,163.69,56056.0,153.5345,153.6187,153.0198,153.1882,56056.0
2021-03-19 10:00:00,163.81,164.17,163.61,163.99,56294.0,153.3005,153.6374,153.1134,153.469,56294.0
2021-03-19 10:05:00,163.98,164.32,163.78,163.97,19708.0,153.4596,153.7778,153.2725,153.4503,19708.0
2021-03-19 10:10:00,163.97,164.25,163.24,163.44,47057.0,153.4503,153.7123,152.7671,152.9543,47057.0
2021-03-19 10:15:00,163.45,163.52,163.05,163.23,44708.0,152.9636,153.0291,152.5893,152.7577,44708.0
2021-03-19 10:20:00,163.26,163.31,162.87,162.99,44115.0,152.7858,152.8326,152.4208,152.5331,44115.0
2021-03-19 10:25:00,162.93,163.01,162.37,162.43,20649.0,152.477,152.5519,151.9529,152.0091,20649.0
2021-03-19 10:30:00,162.33,162.63,162.03,162.03,52759.0,151.9155,152.1962,151.6347,151.6347,52759.0
2021-03-19 10:35:00,162.03,162.07,160.78,161.34,80590.0,151.6347,151.6722,150.4649,150.989,80590.0
2021-03-19 10:40:00,161.3,161.62,161.29,161.32,63069.0,150.9516,151.251,150.9422,150.9703,63069.0
2021-03-19 10:45:00,161.3,161.37,161.08,161.17,48030.0,150.9516,151.0171,150.7457,150.8299,48030.0
2021-03-19 10:50:00,161.19,161.21,160.85,160.91,44544.0,150.8486,150.8673,150.5304,150.5866,44544.0
2021-03-19 10:55:00,160.92,161.31,160.62,160.91,70060.0,150.5959,150.9609,150.3152,150.5866,70060.0
2021-03-19 11:00:00,160.92,161.03,160.7,160.74,32732.0,150.5959,150.6989,150.3901,150.4275,32732.0
2021-03-19 11:05:00,160.8,161.71,160.74,161.02,37706.0,150.4836,151.3353,150.4275,150.6895,37706.0
2021-03-19 11:10:00,161.07,161.15,160.38,160.47,80016.0,150.7363,150.8112,150.0906,150.1748,80016.0
2021-03-19 11:15:00,160.47,160.55,159.77,160.09,66624.0,150.1748,150.2497,149.5197,149.8192,66624.0
2021-03-19 11:20:00,160.03,160.74,159.95,160.74,37732.0,149.763,150.4275,149.6882,150.4275,37732.0
2021-03-19 11:25:00,160.79,161.02,160.47,160.8,75953.0,150.4743,150.6895,150.1748,150.4836,75953.0
2021-03-19 11:30:00,160.8,161.2,160.79,161.03,32854.0,150.4836,150.858,150.4743,150.6989,32854.0
2021-03-19 11:35:00,161.02,161.4,160.98,161.0,31662.0,150.6895,151.0452,150.6521,150.6708,31662.0
2021-03-19 11:40:00,161.0,161.18,160.79,160.95,24909.0,150.6708,150.8393,150.4743,150.624,24909.0
2021-03-19 11:45:00,160.92,161.28,160.84,161.0,22314.0,150.5959,150.9329,150.5211,150.6708,22314.0
2021-03-19 11:50:00,160.94,161.41,160.88,161.41,30538.0,150.6147,151.0545,150.5585,151.0545,30538.0
2021-03-19 11:55:00,161.43,161.59,161.2,161.2,18850.0,151.0732,151.223,150.858,150.858,18850.0
2021-03-19 12:00:00,161.25,161.85,161.08,161.85,34032.0,150.9048,151.4663,150.7457,151.4663,34032.0
2021-03-19 12:05:00,161.85,162.05,161.64,161.64,35890.0,151.4663,151.6535,151.2698,151.2698,35890.0
2021-03-19 12:10:00,161.68,161.71,161.25,161.4,102358.0,151.3072,151.3353,150.9048,151.0452,102358.0
2021-03-19 12:15:00,161.46,161.7,161.35,161.5,61481.0,151.1013,151.3259,150.9984,151.1387,61481.0
2021-03-19 12:20:00,161.5,161.55,161.26,161.41,28189.0,151.1387,151.1855,150.9141,151.0545,28189.0
2021-03-19 12:25:00,161.39,161.7,161.37,161.65,43864.0,151.0358,151.3259,151.0171,151.2791,43864.0
2021-03-19 12:30:00,161.66,162.04,161.48,161.51,16846.0,151.2885,151.6441,151.12,151.1481,16846.0
2021-03-19 12:35:00,161.52,161.52,160.96,160.98,14930.0,151.1575,151.1575,150.6334,150.6521,14930.0
2021-03-19 12:40:00,161.0,161.06,160.55,160.68,25876.0,150.6708,150.727,150.2497,150.3713,25876.0
2021-03-19 12:45:00,160.65,160.65,160.34,160.5,23677.0,150.3433,150.3433,150.0532,150.2029,23677.0
2021-03-19 12:50:00,160.5,160.92,160.49,160.77,24436.0,150.2029,150.5959,150.1935,150.4556,24436.0
2021-03-19 12:55:00,160.79,160.79,160.52,160.52,11919.0,150.4743,150.4743,150.2216,150.2216,11919.0
2021-03-19 13:00:00,160.5,160.64,160.35,160.54,14471.0,150.2029,150.3339,150.0625,150.2403,14471.0
2021-03-19 13:05:00,160.56,160.8,160.49,160.55,24189.0,150.259,150.4836,150.1935,150.2497,24189.0
2021-03-19 13:10:00,160.55,160.94,160.31,160.82,25329.0,150.2497,150.6147,150.0251,150.5024,25329.0
2021-03-19 13:15:00,160.82,160.82,160.5,160.52,13087.0,150.5024,150.5024,150.2029,150.2216,13087.0
2021-03-19 13:20:00,160.5,160.92,160.45,160.83,45495.0,150.2029,150.5959,150.1561,150.5117,45495.0
2021-03-19 13:25:00,160.8,160.93,160.6,160.61,31719.0,150.4836,150.6053,150.2965,150.3058,31719.0
2021-03-19 13:30:00,160.62,160.75,160.55,160.62,29199.0,150.3152,150.4369,150.2497,150.3152,29199.0
2021-03-19 13:35:00,160.62,160.68,160.31,160.33,24466.0,150.3152,150.3713,150.0251,150.0438,24466.0
2021-03-19 13:40:00,160.33,160.49,160.27,160.36,23120.0,150.0438,150.1935,149.9876,150.0719,23120.0
2021-03-19 13:45:00,160.39,160.46,160.21,160.26,19539.0,150.1,150.1655,149.9315,149.9783,19539.0
2021-03-19 13:50:00,160.26,160.3,160.12,160.23,25223.0,149.9783,150.0157,149.8473,149.9502,25223.0
2021-03-19 13:55:00,160.21,160.48,160.09,160.11,26591.0,149.9315,150.1842,149.8192,149.8379,26591.0
2021-03-19 14:00:00,160.12,160.22,159.94,159.97,31232.0,149.8473,149.9409,149.6788,149.7069,31232.0
2021-03-19 14:05:00,160.0,160.14,159.7,159.7,42735.0,149.735,149.866,149.4542,149.4542,42735.0
2021-03-19 14:10:00,159.75,160.03,159.74,159.9,33063.0,149.501,149.763,149.4917,149.6414,33063.0
2021-03-19 14:15:00,159.91,160.01,159.63,159.74,29303.0,149.6507,149.7443,149.3887,149.4917,29303.0
2021-03-19 14:20:00,159.72,159.75,159.44,159.44,27121.0,149.4729,149.501,149.2109,149.2109,27121.0
2021-03-19 14:25:00,159.44,159.89,159.36,159.68,43778.0,149.2109,149.632,149.136,149.4355,43778.0
2021-03-19 14:30:00,159.68,160.37,159.62,160.01,67799.0,149.4355,150.0812,149.3794,149.7443,67799.0
2021-03-19 14:35:00,159.96,160.05,159.75,160.03,46319.0,149.6975,149.7818,149.501,149.763,46319.0
2021-03-19 14:40:00,160.08,160.2,159.93,160.13,41806.0,149.8098,149.9221,149.6695,149.8566,41806.0
2021-03-19 14:45:00,160.14,160.5,160.07,160.44,39886.0,149.866,150.2029,149.8005,150.1467,39886.0
2021-03-19 14:50:00,160.47,160.97,160.47,160.83,52833.0,150.1748,150.6427,150.1748,150.5117,52833.0
2021-03-19 14:55:00,160.86,161.39,160.85,161.24,61346.0,150.5398,151.0358,150.5304,150.8954,61346.0
2021-03-19 15:00:00,161.24,161.49,161.19,161.35,37247.0,150.8954,151.1294,150.8486,150.9984,37247.0
2021-03-19 15:05:00,161.35,161.43,161.15,161.29,32408.0,150.9984,151.0732,150.8112,150.9422,32408.0
2021-03-19 15:10:00,161.26,161.35,161.02,161.06,39532.0,150.9141,150.9984,150.6895,150.727,39532.0
2021-03-19 15:15:00,161.06,161.11,160.85,160.93,30172.0,150.727,150.7738,150.5304,150.6053,30172.0
2021-03-19 15:20:00,160.95,161.03,160.73,160.77,33484.0,150.624,150.6989,150.4181,150.4556,33484.0
2021-03-19 15:25:00,160.74,160.79,160.51,160.56,47187.0,150.4275,150.4743,150.2123,150.259,47187.0
2021-03-19 15:30:00,160.56,160.81,160.44,160.64,73026.0,150.259,150.493,150.1467,150.3339,73026.0
2021-03-19 15:35:00,160.64,161.36,160.54,161.2,87555.0,150.3339,151.0077,150.2403,150.858,87555.0
2021-03-19 15:40:00,161.2,161.23,160.55,160.55,85177.0,150.858,150.8861,150.2497,150.2497,85177.0
2021-03-19 15:45:00,160.58,160.59,159.91,160.27,136468.0,150.2778,150.2871,149.6507,149.9876,136468.0
2021-03-19 15:50:00,160.2,160.24,159.4,159.6,205522.0,149.9221,149.9596,149.1735,149.3606,205522.0
2021-03-19 15:55:00,159.6,159.66,159.12,159.2,348048.0,149.3606,149.4168,148.9114,148.9863,348048.0
2021-03-22 09:30:00,159.09,159.73,158.34,158.69,39170.0,148.8834,149.4823,148.1815,148.509,39170.0
2021-03-22 09:35:00,158.5,159.3,157.94,159.06,47352.0,148.3312,149.0799,147.8071,148.8553,47352.0
2021-03-22 09:40:00,159.09,159.97,158.86,159.75,28841.0,148.8834,149.7069,148.6681,149.501,28841.0
2021-03-22 09:45:00,159.78,159.81,159.13,159.66,24130.0,149.5291,149.5572,148.9208,149.4168,24130.0
2021-03-22 09:50:00,159.73,159.85,159.09,159.19,28028.0,149.4823,149.5946,148.8834,148.9769,28028.0
2021-03-22 09:55:00,159.18,159.52,159.18,159.21,24268.0,148.9676,149.2858,148.9676,148.9957,24268.0
2021-03-22 10:00:00,159.3,159.38,159.1,159.15,26775.0,149.0799,149.1547,148.8927,148.9395,26775.0
2021-03-22 10:05:00,159.17,159.35,158.95,159.21,21073.0,148.9582,149.1267,148.7523,148.9957,21073.0
2021-03-22 10:10:00,159.21,159.6,159.03,159.51,40248.0,148.9957,149.3606,148.8272,149.2764,40248.0
2021-03-22 10:15:00,159.58,159.75,159.34,159.34,17144.0,149.3419,149.501,149.1173,149.1173,17144.0
2021-03-22 10:20:00,159.37,159.42,159.13,159.13,11858.0,149.1454,149.1922,148.9208,148.9208,11858.0
2021-03-22 10:25:00,159.18,159.33,159.0,159.1,13051.0,148.9676,149.108,148.7991,148.8927,13051.0
2021-03-22 10:30:00,159.15,159.48,159.04,159.48,19205.0,148.9395,149.2483,148.8366,149.2483,19205.0
2021-03-22 10:35:00,159.4,159.49,159.09,159.49,21037.0,149.1735,149.2577,148.8834,149.2577,21037.0
2021-03-22 10:40:00,159.49,159.95,159.45,159.92,17454.0,149.2577,149.6882,149.2203,149.6601,17454.0
2021-03-22 10:45:00,159.89,159.92,159.63,159.8,15336.0,149.632,149.6601,149.3887,149.5478,15336.0
2021-03-22 10:50:00,159.8,159.87,159.49,159.53,31983.0,149.5478,149.6133,149.2577,149.2951,31983.0
2021-03-22 10:55:00,159.54,159.62,159.33,159.33,16631.0,149.3045,149.3794,149.108,149.108,16631.0
2021-03-22 11:00:00,159.25,159.82,159.21,159.68,9628.0,149.0331,149.5665,148.9957,149.4355,9628.0
2021-03-22 11:05:00,159.7,159.71,159.42,159.46,10273.0,149.4542,149.4636,149.1922,149.2296,10273.0
2021-03-22 11:10:00,159.43,159.46,158.96,159.11,9313.0,149.2015,149.2296,148.7617,148.9021,9313.0
2021-03-22 11:15:00,159.34,159.35,159.11,159.15,14167.0,149.1173,149.1267,148.9021,148.9395,14167.0
2021-03-22 11:20:00,159.29,159.29,158.94,158.96,12249.0,149.0705,149.0705,148.743,148.7617,12249.0
2021-03-22 11:25:00,158.94,159.02,158.83,158.98,10430.0,148.743,148.8178,148.64,148.7804,10430.0
2021-03-22 11:30:00,158.98,159.18,158.83,159.18,10947.0,148.7804,148.9676,148.64,148.9676,10947.0
2021-03-22 11:35:00,159.37,159.43,159.2,159.34,5739.0,149.1454,149.2015,148.9863,149.1173,5739.0
2021-03-22 11:40:00,159.3,159.51,159.16,159.47,10082.0,149.0799,149.2764,148.9489,149.239,10082.0
2021-03-22 11:45:00,159.44,159.45,159.18,159.21,11094.0,149.2109,149.2203,148.9676,148.9957,11094.0
2021-03-22 11:50:00,159.17,159.28,158.92,159.02,16752.0,148.9582,149.0612,148.7243,148.8178,16752.0
2021-03-22 11:55:00,159.04,159.23,159.04,159.17,8554.0,148.8366,149.0144,148.8366,148.9582,8554.0
2021-03-22 12:00:00,159.15,159.15,158.77,158.77,10019.0,148.9395,148.9395,148.5839,148.5839,10019.0
2021-03-22 12:05:00,158.78,158.79,158.5,158.53,12427.0,148.5932,148.6026,148.3312,148.3593,12427.0
2021-03-22 12:10:00,158.56,158.56,158.19,158.2,12206.0,148.3874,148.3874,148.0411,148.0505,12206.0
2021-03-22 12:15:00,158.17,158.25,158.05,158.05,13607.0,148.0224,148.0972,147.9101,147.9101,13607.0
2021-03-22 12:20:00,158.1,158.13,157.79,157.79,19173.0,147.9569,147.9849,147.6668,147.6668,19173.0
2021-03-22 12:25:00,157.84,158.12,157.83,158.12,6093.0,147.7135,147.9756,147.7042,147.9756,6093.0
2021-03-22 12:30:00,158.15,158.18,157.97,157.97,20654.0,148.0037,148.0317,147.8352,147.8352,20654.0
2021-03-22 12:35:00,158.0,158.1,157.96,158.0,9032.0,147.8633,147.9569,147.8259,147.8633,9032.0
2021-03-22 12:40:00,158.0,158.0,157.8,157.96,46456.0,147.8633,147.8633,147.6761,147.8259,46456.0
2021-03-22 12:45:00,158.03,158.36,158.03,158.16,16928.0,147.8914,148.2002,147.8914,148.013,16928.0
2021-03-22 12:50:00,158.12,158.26,158.04,158.14,12707.0,147.9756,148.1066,147.9007,147.9943,12707.0
2021-03-22 12:55:00,158.14,158.15,157.87,158.06,15198.0,147.9943,148.0037,147.7416,147.9194,15198.0
2021-03-22 13:00:00,158.06,158.25,157.99,158.02,27325.0,147.9194,148.0972,147.8539,147.882,27325.0
2021-03-22 13:05:00,157.98,158.03,157.73,157.78,14186.0,147.8446,147.8914,147.6106,147.6574,14186.0
2021-03-22 13:10:00,157.74,158.02,157.52,157.85,27015.0,147.62,147.882,147.4141,147.7229,27015.0
2021-03-22 13:15:00,157.82,158.03,157.64,157.89,17872.0,147.6948,147.8914,147.5264,147.7603,17872.0
2021-03-22 13:20:00,157.93,157.97,157.78,157.91,22350.0,147.7978,147.8352,147.6574,147.7791,22350.0
2021-03-22 13:25:00,157.91,157.91,157.56,157.56,15608.0,147.7791,147.7791,147.4515,147.4515,15608.0
2021-03-22 13:30:00,157.61,158.01,157.61,157.9,19317.0,147.4983,147.8726,147.4983,147.7697,19317.0
2021-03-22 13:35:00,157.93,158.14,157.77,157.91,19862.0,147.7978,147.9943,147.648,147.7791,19862.0
2021-03-22 13:40:00,157.95,158.15,157.84,157.93,12543.0,147.8165,148.0037,147.7135,147.7978,12543.0
2021-03-22 13:45:00,157.9,157.93,157.67,157.78,17195.0,147.7697,147.7978,147.5545,147.6574,17195.0
2021-03-22 13:50:00,157.77,157.8,157.52,157.58,10530.0,147.648,147.6761,147.4141,147.4702,10530.0
2021-03-22 13:55:00,157.58,157.61,157.4,157.49,18817.0,147.4702,147.4983,147.3018,147.386,18817.0
2021-03-22 14:00:00,157.46,157.62,157.42,157.58,13328.0,147.3579,147.5077,147.3205,147.4702,13328.0
2021-03-22 14:05:00,157.55,157.57,157.43,157.46,11847.0,147.4422,147.4609,147.3299,147.3579,11847.0
2021-03-22 14:10:00,157.5,157.53,157.34,157.53,10721.0,147.3954,147.4234,147.2456,147.4234,10721.0
2021-03-22 14:15:00,157.53,157.57,157.44,157.5,12022.0,147.4234,147.4609,147.3392,147.3954,12022.0
2021-03-22 14:20:00,157.5,157.58,157.44,157.53,18331.0,147.3954,147.4702,147.3392,147.4234,18331.0
2021-03-22 14:25:00,157.56,157.68,157.44,157.44,15054.0,147.4515,147.5638,147.3392,147.3392,15054.0
2021-03-22 14:30:00,157.45,157.69,157.45,157.58,16089.0,147.3486,147.5732,147.3486,147.4702,16089.0
2021-03-22 14:35:00,157.62,157.85,157.62,157.64,22225.0,147.5077,147.7229,147.5077,147.5264,22225.0
2021-03-22 14:40:00,157.68,157.72,157.47,157.47,15970.0,147.5638,147.6012,147.3673,147.3673,15970.0
2021-03-22 14:45:00,157.47,157.58,157.36,157.55,50740.0,147.3673,147.4702,147.2643,147.4422,50740.0
2021-03-22 14:50:00,157.57,157.57,157.44,157.47,12829.0,147.4609,147.4609,147.3392,147.3673,12829.0
2021-03-22 14:55:00,157.45,157.66,157.34,157.59,16604.0,147.3486,147.5451,147.2456,147.4796,16604.0
2021-03-22 15:00:00,157.61,157.61,157.52,157.57,18384.0,147.4983,147.4983,147.4141,147.4609,18384.0
2021-03-22 15:05:00,157.57,157.66,157.46,157.5,28154.0,147.4609,147.5451,147.3579,147.3954,28154.0
2021-03-22 15:10:00,157.56,157.57,157.37,157.49,22480.0,147.4515,147.4609,147.2737,147.386,22480.0
2021-03-22 15:15:00,157.46,157.56,157.43,157.55,13965.0,147.3579,147.4515,147.3299,147.4422,13965.0
2021-03-22 15:20:00,157.57,157.67,157.49,157.59,18837.0,147.4609,147.5545,147.386,147.4796,18837.0
2021-03-22 15:25:00,157.58,157.66,157.47,157.48,16003.0,147.4702,147.5451,147.3673,147.3766,16003.0
2021-03-22 15:30:00,157.46,157.5,156.96,157.14,32613.0,147.3579,147.3954,146.89,147.0585,32613.0
2021-03-22 15:35:00,157.14,157.33,156.92,157.23,38214.0,147.0585,147.2363,146.8526,147.1427,38214.0
2021-03-22 15:40:00,157.24,157.35,157.14,157.17,32604.0,147.152,147.255,147.0585,147.0865,32604.0
2021-03-22 15:45:00,157.19,157.25,156.96,157.15,89286.0,147.1053,147.1614,146.89,147.0678,89286.0
2021-03-22 15:50:00,157.24,157.5,157.12,157.5,129464.0,147.152,147.3954,147.0397,147.3954,129464.0
2021-03-22 15:55:00,157.5,157.59,156.89,157.15,249527.0,147.3954,147.4796,146.8245,147.0678,249527.0
2021-03-23 09:30:00,156.39,158.04,156.39,157.28,37721.0,146.3566,147.9007,146.3566,147.1895,37721.0
2021-03-23 09:35:00,157.51,158.28,157.3,157.44,66356.0,147.4047,148.1253,147.2082,147.3392,66356.0
2021-03-23 09:40:00,157.31,157.95,157.29,157.78,28490.0,147.2176,147.8165,147.1988,147.6574,28490.0
2021-03-23 09:45:00,157.87,157.92,157.6,157.75,19006.0,147.7416,147.7884,147.4889,147.6293,19006.0
2021-03-23 09:50:00,157.75,157.97,157.65,157.85,16371.0,147.6293,147.8352,147.5357,147.7229,16371.0
2021-03-23 09:55:00,157.82,158.34,157.78,157.98,44663.0,147.6948,148.1815,147.6574,147.8446,44663.0
2021-03-23 10:00:00,158.05,158.2,157.75,157.85,15216.0,147.9101,148.0505,147.6293,147.7229,15216.0
2021-03-23 10:05:00,157.8,157.8,157.25,157.25,14940.0,147.6761,147.6761,147.1614,147.1614,14940.0
2021-03-23 10:10:00,157.18,157.44,156.89,157.32,8906.0,147.0959,147.3392,146.8245,147.2269,8906.0
2021-03-23 10:15:00,157.35,157.48,157.15,157.25,8147.0,147.255,147.3766,147.0678,147.1614,8147.0
2021-03-23 10:20:00,157.2,157.53,157.19,157.23,6168.0,147.1146,147.4234,147.1053,147.1427,6168.0
2021-03-23 10:25:00,157.27,157.49,157.04,157.05,11400.0,147.1801,147.386,146.9649,146.9742,11400.0
2021-03-23 10:30:00,157.16,157.18,156.97,157.03,6715.0,147.0772,147.0959,146.8994,146.9555,6715.0
2021-03-23 10:35:00,157.05,157.1,156.5,156.81,10041.0,146.9742,147.021,146.4595,146.7496,10041.0
2021-03-23 10:40:00,156.72,156.78,156.54,156.54,17157.0,146.6654,146.7216,146.497,146.497,17157.0
2021-03-23 10:45:00,156.53,156.81,156.53,156.68,9286.0,146.4876,146.7496,146.4876,146.628,9286.0
2021-03-23 10:50:00,156.63,156.72,156.43,156.48,10770.0,146.5812,146.6654,146.394,146.4408,10770.0
2021-03-23 10:55:00,156.49,156.57,156.22,156.34,16556.0,146.4502,146.525,146.1975,146.3098,16556.0
2021-03-23 11:00:00,156.35,156.35,156.13,156.15,11811.0,146.3191,146.3191,146.1133,146.132,11811.0
2021-03-23 11:05:00,156.21,156.55,156.18,156.3,35754.0,146.1881,146.5063,146.16,146.2724,35754.0
2021-03-23 11:10:00,156.28,156.63,156.08,156.63,100473.0,146.2536,146.5812,146.0665,146.5812,100473.0
2021-03-23 11:15:00,156.63,156.71,156.44,156.68,14398.0,146.5812,146.656,146.4034,146.628,14398.0
2021-03-23 11:20:00,156.68,157.22,156.67,157.0,25222.0,146.628,147.1333,146.6186,146.9274,25222.0
2021-03-23 11:25:00,157.03,157.23,156.95,157.03,8752.0,146.9555,147.1427,146.8806,146.9555,8752.0
2021-03-23 11:30:00,157.03,157.28,156.9,157.22,10085.0,146.9555,147.1895,146.8339,147.1333,10085.0
2021-03-23 11:35:00,157.2,157.5,157.14,157.35,13271.0,147.1146,147.3954,147.0585,147.255,13271.0
2021-03-23 11:40:00,157.41,157.88,157.38,157.71,9460.0,147.3111,147.751,147.2831,147.5919,9460.0
2021-03-23 11:45:00,157.69,157.98,157.66,157.66,7966.0,147.5732,147.8446,147.5451,147.5451,7966.0
2021-03-23 11:50:00,157.7,157.99,157.7,157.97,14673.0,147.5825,147.8539,147.5825,147.8352,14673.0
2021-03-23 11:55:00,157.98,158.42,157.95,158.27,25162.0,147.8446,148.2563,147.8165,148.116,25162.0
2021-03-23 12:00:00,158.27,158.32,158.09,158.24,17164.0,148.116,148.1628,147.9475,148.0879,17164.0
2021-03-23 12:05:00,158.21,158.37,158.21,158.26,14900.0,148.0598,148.2095,148.0598,148.1066,14900.0
2021-03-23 12:10:00,158.22,158.45,158.14,158.43,15209.0,148.0692,148.2844,147.9943,148.2657,15209.0
2021-03-23 12:15:00,158.43,158.69,158.35,158.62,16487.0,148.2657,148.509,148.1908,148.4435,16487.0
2021-03-23 12:20:00,158.62,158.97,158.54,158.97,13410.0,148.4435,148.7711,148.3686,148.7711,13410.0
2021-03-23 12:25:00,158.85,158.97,158.71,158.78,14564.0,148.6588,148.7711,148.5277,148.5932,14564.0
2021-03-23 12:30:00,158.72,159.0,158.7,158.8,21537.0,148.5371,148.7991,148.5184,148.612,21537.0
2021-03-23 12:35:00,158.8,159.04,158.79,159.01,7166.0,148.612,148.8366,148.6026,148.8085,7166.0
2021-03-23 12:40:00,159.03,159.03,158.86,158.99,10863.0,148.8272,148.8272,148.6681,148.7898,10863.0
2021-03-23 12:45:00,158.97,159.38,158.92,159.25,14310.0,148.7711,149.1547,148.7243,149.0331,14310.0
2021-03-23 12:50:00,159.25,159.28,159.12,159.12,8326.0,149.0331,149.0612,148.9114,148.9114,8326.0
2021-03-23 12:55:00,159.18,159.23,159.1,159.11,6672.0,148.9676,149.0144,148.8927,148.9021,6672.0
2021-03-23 13:00:00,159.11,159.14,158.97,159.01,16848.0,148.9021,148.9301,148.7711,148.8085,16848.0
2021-03-23 13:05:00,159.01,159.01,158.74,158.75,9278.0,148.8085,148.8085,148.5558,148.5652,9278.0
2021-03-23 13:10:00,158.72,158.86,158.54,158.55,14964.0,148.5371,148.6681,148.3686,148.378,14964.0
2021-03-23 13:15:00,158.59,158.67,158.51,158.67,8973.0,148.4154,148.4903,148.3406,148.4903,8973.0
2021-03-23 13:20:00,158.68,158.86,158.63,158.81,9749.0,148.4997,148.6681,148.4529,148.6213,9749.0
2021-03-23 13:25:00,158.78,158.83,158.68,158.79,7637.0,148.5932,148.64,148.4997,148.6026,7637.0
2021-03-23 13:30:00,158.8,158.87,158.69,158.7,8326.0,148.612,148.6775,148.509,148.5184,8326.0
2021-03-23 13:35:00,158.7,158.73,158.62,158.63,8899.0,148.5184,148.5465,148.4435,148.4529,8899.0
2021-03-23 13:40:00,158.59,158.65,158.5,158.5,13059.0,148.4154,148.4716,148.3312,148.3312,13059.0
2021-03-23 13:45:00,158.55,158.58,158.41,158.58,10525.0,148.378,148.4061,148.247,148.4061,10525.0
2021-03-23 13:50:00,158.53,158.56,158.43,158.51,11825.0,148.3593,148.3874,148.2657,148.3406,11825.0
2021-03-23 13:55:00,158.43,158.51,158.35,158.45,15026.0,148.2657,148.3406,148.1908,148.2844,15026.0
2021-03-23 14:00:00,158.43,158.48,158.39,158.41,6350.0,148.2657,148.3125,148.2283,148.247,6350.0
2021-03-23 14:05:00,158.44,158.55,158.32,158.55,16562.0,148.2751,148.378,148.1628,148.378,16562.0
2021-03-23 14:10:00,158.52,158.74,158.51,158.55,9295.0,148.3499,148.5558,148.3406,148.378,9295.0
2021-03-23 14:15:00,158.51,158.54,158.34,158.4,11052.0,148.3406,148.3686,148.1815,148.2376,11052.0
2021-03-23 14:20:00,158.38,158.41,158.06,158.08,8842.0,148.2189,148.247,147.9194,147.9382,8842.0
2021-03-23 14:25:00,158.09,158.19,158.06,158.1,5972.0,147.9475,148.0411,147.9194,147.9569,5972.0
2021-03-23 14:30:00,158.11,158.17,157.98,158.02,11210.0,147.9662,148.0224,147.8446,147.882,11210.0
2021-03-23 14:35:00,157.98,158.03,157.86,157.95,6510.0,147.8446,147.8914,147.7323,147.8165,6510.0
2021-03-23 14:40:00,157.95,158.04,157.82,157.89,9462.0,147.8165,147.9007,147.6948,147.7603,9462.0
2021-03-23 14:45:00,157.86,158.2,157.77,158.19,11168.0,147.7323,148.0505,147.648,148.0411,11168.0
2021-03-23 14:50:00,158.19,158.31,158.14,158.14,12207.0,148.0411,148.1534,147.9943,147.9943,12207.0
2021-03-23 14:55:00,158.17,158.17,157.98,158.01,10348.0,148.0224,148.0224,147.8446,147.8726,10348.0
2021-03-23 15:00:00,158.02,158.17,157.78,158.14,20596.0,147.882,148.0224,147.6574,147.9943,20596.0
2021-03-23 15:05:00,158.17,158.18,157.77,157.8,11966.0,148.0224,148.0317,147.648,147.6761,11966.0
2021-03-23 15:10:00,157.85,157.85,157.53,157.67,12989.0,147.7229,147.7229,147.4234,147.5545,12989.0
2021-03-23 15:15:00,157.62,157.91,157.6,157.64,16164.0,147.5077,147.7791,147.4889,147.5264,16164.0
2021-03-23 15:20:00,157.61,157.61,157.2,157.28,16119.0,147.4983,147.4983,147.1146,147.1895,16119.0
2021-03-23 15:25:00,157.28,157.74,157.26,157.51,14449.0,147.1895,147.62,147.1708,147.4047,14449.0
2021-03-23 15:30:00,157.49,157.54,157.33,157.45,16384.0,147.386,147.4328,147.2363,147.3486,16384.0
2021-03-23 15:35:00,157.42,157.44,157.18,157.21,39755.0,147.3205,147.3392,147.0959,147.124,39755.0
2021-03-23 15:40:00,157.18,157.39,157.12,157.16,44319.0,147.0959,147.2924,147.0397,147.0772,44319.0
2021-03-23 15:45:00,157.16,157.46,157.14,157.32,40784.0,147.0772,147.3579,147.0585,147.2269,40784.0
2021-03-23 15:50:00,157.27,157.51,157.14,157.45,61568.0,147.1801,147.4047,147.0585,147.3486,61568.0
2021-03-23 15:55:00,157.45,157.51,157.13,157.35,181468.0,147.3486,147.4047,147.0491,147.255,181468.0
2021-03-24 09:30:00,157.99,158.23,157.57,157.63,35744.0,147.8539,148.0785,147.4609,147.517,35744.0
2021-03-24 09:35:00,157.82,158.29,157.72,158.21,25391.0,147.6948,148.1347,147.6012,148.0598,25391.0
2021-03-24 09:40:00,158.17,158.68,158.17,158.65,22680.0,148.0224,148.4997,148.0224,148.4716,22680.0
2021-03-24 09:45:00,158.75,159.05,158.49,158.5,24908.0,148.5652,148.8459,148.3218,148.3312,24908.0
2021-03-24 09:50:00,158.44,158.44,157.77,157.77,8754.0,148.2751,148.2751,147.648,147.648,8754.0
2021-03-24 09:55:00,157.96,158.52,157.96,158.29,10499.0,147.8259,148.3499,147.8259,148.1347,10499.0
2021-03-24 10:00:00,158.19,158.78,158.09,158.32,5511.0,148.0411,148.5932,147.9475,148.1628,5511.0
2021-03-24 10:05:00,158.33,158.66,158.29,158.44,36534.0,148.1721,148.4809,148.1347,148.2751,36534.0
2021-03-24 10:10:00,158.53,159.1,158.42,159.1,44008.0,148.3593,148.8927,148.2563,148.8927,44008.0
2021-03-24 10:15:00,159.02,159.02,158.76,158.76,5583.0,148.8178,148.8178,148.5745,148.5745,5583.0
2021-03-24 10:20:00,158.75,159.09,158.72,158.89,7214.0,148.5652,148.8834,148.5371,148.6962,7214.0
2021-03-24 10:25:00,158.79,158.85,158.7,158.84,9784.0,148.6026,148.6588,148.5184,148.6494,9784.0
2021-03-24 10:30:00,158.9,159.17,158.9,158.91,14679.0,148.7055,148.9582,148.7055,148.7149,14679.0
2021-03-24 10:35:00,158.94,159.21,158.79,158.83,33578.0,148.743,148.9957,148.6026,148.64,33578.0
2021-03-24 10:40:00,158.86,159.09,158.76,158.76,12654.0,148.6681,148.8834,148.5745,148.5745,12654.0
2021-03-24 10:45:00,158.81,159.07,158.81,159.05,26052.0,148.6213,148.8646,148.6213,148.8459,26052.0
2021-03-24 10:50:00,159.03,159.1,158.73,158.9,13572.0,148.8272,148.8927,148.5465,148.7055,13572.0
2021-03-24 10:55:00,158.9,159.02,158.65,158.84,20388.0,148.7055,148.8178,148.4716,148.6494,20388.0
2021-03-24 11:00:00,158.9,158.98,158.61,158.66,11300.0,148.7055,148.7804,148.4341,148.4809,11300.0
2021-03-24 11:05:00,158.63,158.77,158.4,158.52,8446.0,148.4529,148.5839,148.2376,148.3499,8446.0
2021-03-24 11:10:00,158.46,158.59,158.07,158.07,11048.0,148.2938,148.4154,147.9288,147.9288,11048.0
2021-03-24 11:15:00,158.13,158.26,157.91,157.98,5453.0,147.9849,148.1066,147.7791,147.8446,5453.0
2021-03-24 11:20:00,158.02,158.2,158.02,158.15,7437.0,147.882,148.0505,147.882,148.0037,7437.0
2021-03-24 11:25:00,158.16,158.32,157.99,158.32,5962.0,148.013,148.1628,147.8539,148.1628,5962.0
2021-03-24 11:30:00,158.38,158.56,158.37,158.56,3676.0,148.2189,148.3874,148.2095,148.3874,3676.0
2021-03-24 11:35:00,158.64,158.95,158.64,158.78,11082.0,148.4622,148.7523,148.4622,148.5932,11082.0
2021-03-24 11:40:00,158.75,158.85,158.62,158.75,8704.0,148.5652,148.6588,148.4435,148.5652,8704.0
2021-03-24 11:45:00,158.86,159.32,158.79,159.27,3763.0,148.6681,149.0986,148.6026,149.0518,3763.0
2021-03-24 11:50:00,159.25,159.5,159.24,159.39,3284.0,149.0331,149.267,149.0237,149.1641,3284.0
2021-03-24 11:55:00,159.41,159.42,159.15,159.32,5559.0,149.1828,149.1922,148.9395,149.0986,5559.0
2021-03-24 12:00:00,159.22,159.52,159.17,159.52,6521.0,149.005,149.2858,148.9582,149.2858,6521.0
2021-03-24 12:05:00,159.48,159.48,159.29,159.44,9425.0,149.2483,149.2483,149.0705,149.2109,9425.0
2021-03-24 12:10:00,159.35,159.41,159.26,159.27,2814.0,149.1267,149.1828,149.0424,149.0518,2814.0
2021-03-24 12:15:00,159.34,159.57,159.26,159.57,6912.0,149.1173,149.3326,149.0424,149.3326,6912.0
2021-03-24 12:20:00,159.54,159.68,159.17,159.44,31978.0,149.3045,149.4355,148.9582,149.2109,31978.0
2021-03-24 12:25:00,159.44,159.57,159.01,159.28,30217.0,149.2109,149.3326,148.8085,149.0612,30217.0
2021-03-24 12:30:00,159.28,159.29,158.72,158.74,18687.0,149.0612,149.0705,148.5371,148.5558,18687.0
2021-03-24 12:35:00,158.79,159.06,158.79,158.97,18179.0,148.6026,148.8553,148.6026,148.7711,18179.0
2021-03-24 12:40:00,158.97,159.11,158.69,158.75,76171.0,148.7711,148.9021,148.509,148.5652,76171.0
2021-03-24 12:45:00,158.72,158.83,158.37,158.39,31942.0,148.5371,148.64,148.2095,148.2283,31942.0
2021-03-24 12:50:00,158.4,158.64,158.34,158.45,5805.0,148.2376,148.4622,148.1815,148.2844,5805.0
2021-03-24 12:55:00,158.4,158.4,158.14,158.19,6889.0,148.2376,148.2376,147.9943,148.0411,6889.0
2021-03-24 13:00:00,158.24,158.36,158.1,158.35,3156.0,148.0879,148.2002,147.9569,148.1908,3156.0
2021-03-24 13:05:00,158.35,158.35,157.95,158.04,5368.0,148.1908,148.1908,147.8165,147.9007,5368.0
2021-03-24 13:10:00,158.04,158.11,157.91,157.94,3826.0,147.9007,147.9662,147.7791,147.8071,3826.0
2021-03-24 13:15:00,157.88,157.91,157.67,157.73,5720.0,147.751,147.7791,147.5545,147.6106,5720.0
2021-03-24 13:20:00,157.7,157.83,157.6,157.6,4718.0,147.5825,147.7042,147.4889,147.4889,4718.0
2021-03-24 13:25:00,157.59,157.66,157.52,157.55,2768.0,147.4796,147.5451,147.4141,147.4422,2768.0
2021-03-24 13:30:00,157.57,157.71,157.54,157.63,3490.0,147.4609,147.5919,147.4328,147.517,3490.0
2021-03-24 13:35:00,157.68,157.84,157.67,157.84,4715.0,147.5638,147.7135,147.5545,147.7135,4715.0
2021-03-24 13:40:00,157.82,157.84,157.35,157.35,6496.0,147.6948,147.7135,147.255,147.255,6496.0
2021-03-24 13:45:00,157.39,157.67,157.32,157.63,13164.0,147.2924,147.5545,147.2269,147.517,13164.0
2021-03-24 13:50:00,157.68,157.96,157.51,157.9,44589.0,147.5638,147.8259,147.4047,147.7697,44589.0
2021-03-24 13:55:00,157.99,158.21,157.92,158.11,58175.0,147.8539,148.0598,147.7884,147.9662,58175.0
2021-03-24 14:00:00,158.09,158.18,157.99,158.18,5389.0,147.9475,148.0317,147.8539,148.0317,5389.0
2021-03-24 14:05:00,158.31,158.48,158.19,158.41,6040.0,148.1534,148.3125,148.0411,148.247,6040.0
2021-03-24 14:10:00,158.48,158.62,158.31,158.38,5931.0,148.3125,148.4435,148.1534,148.2189,5931.0
2021-03-24 14:15:00,158.41,158.42,158.22,158.27,14042.0,148.247,148.2563,148.0692,148.116,14042.0
2021-03-24 14:20:00,158.3,158.35,158.11,158.11,7929.0,148.144,148.1908,147.9662,147.9662,7929.0
2021-03-24 14:25:00,158.08,158.25,158.02,158.17,21996.0,147.9382,148.0972,147.882,148.0224,21996.0
2021-03-24 14:30:00,158.07,158.33,158.06,158.33,8022.0,147.9288,148.1721,147.9194,148.1721,8022.0
2021-03-24 14:35:00,158.32,158.33,158.07,158.14,5929.0,148.1628,148.1721,147.9288,147.9943,5929.0
2021-03-24 14:40:00,158.15,158.2,157.76,157.76,5445.0,148.0037,148.0505,147.6387,147.6387,5445.0
2021-03-24 14:45:00,157.77,158.04,157.66,157.92,3929.0,147.648,147.9007,147.5451,147.7884,3929.0
2021-03-24 14:50:00,157.87,157.96,157.69,157.77,3910.0,147.7416,147.8259,147.5732,147.648,3910.0
2021-03-24 14:55:00,157.75,158.11,157.67,157.82,6214.0,147.6293,147.9662,147.5545,147.6948,6214.0
2021-03-24 15:00:00,157.86,157.88,157.69,157.8,9549.0,147.7323,147.751,147.5732,147.6761,9549.0
2021-03-24 15:05:00,157.79,157.95,157.71,157.74,5877.0,147.6668,147.8165,147.5919,147.62,5877.0
2021-03-24 15:10:00,157.78,157.84,157.62,157.74,6011.0,147.6574,147.7135,147.5077,147.62,6011.0
2021-03-24 15:15:00,157.68,157.88,157.65,157.68,18184.0,147.5638,147.751,147.5357,147.5638,18184.0
2021-03-24 15:20:00,157.66,157.69,157.44,157.57,15687.0,147.5451,147.5732,147.3392,147.4609,15687.0
2021-03-24 15:25:00,157.6,157.67,157.46,157.61,7943.0,147.4889,147.5545,147.3579,147.4983,7943.0
2021-03-24 15:30:00,157.63,157.65,157.37,157.4,14872.0,147.517,147.5357,147.2737,147.3018,14872.0
2021-03-24 15:35:00,157.41,157.78,157.3,157.72,14256.0,147.3111,147.6574,147.2082,147.6012,14256.0
2021-03-24 15:40:00,157.6,157.66,157.26,157.36,21580.0,147.4889,147.5451,147.1708,147.2643,21580.0
2021-03-24 15:45:00,157.39,157.57,157.29,157.44,19283.0,147.2924,147.4609,147.1988,147.3392,19283.0
2021-03-24 15:50:00,157.47,157.5,157.16,157.18,48451.0,147.3673,147.3954,147.0772,147.0959,48451.0
2021-03-24 15:55:00,157.18,157.22,156.59,156.63,100578.0,147.0959,147.1333,146.5437,146.5812,100578.0
2021-03-25 09:30:00,157.1,157.5,156.22,156.24,31734.0,147.021,147.3954,146.1975,146.2162,31734.0
2021-03-25 09:35:00,156.26,156.62,155.71,155.77,16458.0,146.2349,146.5718,145.7202,145.7764,16458.0
2021-03-25 09:40:00,155.81,156.12,155.47,156.12,15711.0,145.8138,146.1039,145.4956,146.1039,15711.0
2021-03-25 09:45:00,156.12,156.35,155.86,156.33,14377.0,146.1039,146.3191,145.8606,146.3004,14377.0
2021-03-25 09:50:00,156.33,156.33,155.7,155.71,12998.0,146.3004,146.3004,145.7108,145.7202,12998.0
2021-03-25 09:55:00,155.77,156.04,155.6,155.77,8542.0,145.7764,146.029,145.6173,145.7764,8542.0
2021-03-25 10:00:00,155.79,155.8,155.46,155.63,17339.0,145.7951,145.8044,145.4862,145.6453,17339.0
2021-03-25 10:05:00,155.63,155.81,155.48,155.65,15131.0,145.6453,145.8138,145.505,145.6641,15131.0
2021-03-25 10:10:00,155.66,155.66,155.31,155.45,14824.0,145.6734,145.6734,145.3459,145.4769,14824.0
2021-03-25 10:15:00,155.45,155.49,155.07,155.37,13203.0,145.4769,145.5143,145.1213,145.402,13203.0
2021-03-25 10:20:00,155.3,155.97,155.26,155.96,8402.0,145.3365,145.9635,145.2991,145.9542,8402.0
2021-03-25 10:25:00,155.93,156.15,155.91,155.97,5163.0,145.9261,146.132,145.9074,145.9635,5163.0
2021-03-25 10:30:00,156.03,156.17,155.95,156.1,10628.0,146.0197,146.1507,145.9448,146.0852,10628.0
2021-03-25 10:35:00,156.0,156.0,155.66,155.69,7248.0,145.9916,145.9916,145.6734,145.7015,7248.0
2021-03-25 10:40:00,155.72,155.76,155.44,155.63,9606.0,145.7296,145.767,145.4675,145.6453,9606.0
2021-03-25 10:45:00,155.62,155.68,155.45,155.55,10976.0,145.636,145.6921,145.4769,145.5705,10976.0
2021-03-25 10:50:00,155.63,155.69,155.45,155.66,7599.0,145.6453,145.7015,145.4769,145.6734,7599.0
2021-03-25 10:55:00,155.58,155.94,155.56,155.94,9102.0,145.5985,145.9354,145.5798,145.9354,9102.0
2021-03-25 11:00:00,155.91,155.93,155.62,155.86,60198.0,145.9074,145.9261,145.636,145.8606,60198.0
2021-03-25 11:05:00,155.85,156.42,155.85,156.25,16907.0,145.8512,146.3847,145.8512,146.2256,16907.0
2021-03-25 11:10:00,156.19,156.87,156.19,156.87,7564.0,146.1694,146.8058,146.1694,146.8058,7564.0
2021-03-25 11:15:00,156.89,157.04,156.8,156.93,4962.0,146.8245,146.9649,146.7403,146.8619,4962.0
2021-03-25 11:20:00,156.92,157.37,156.86,157.2,15982.0,146.8526,147.2737,146.7964,147.1146,15982.0
2021-03-25 11:25:00,157.13,157.36,157.04,157.22,12666.0,147.0491,147.2643,146.9649,147.1333,12666.0
2021-03-25 11:30:00,157.22,157.22,156.98,157.05,11321.0,147.1333,147.1333,146.9087,146.9742,11321.0
2021-03-25 11:35:00,157.09,157.16,156.82,156.92,10985.0,147.0117,147.0772,146.759,146.8526,10985.0
2021-03-25 11:40:00,156.88,156.99,156.84,156.91,8264.0,146.8151,146.9181,146.7777,146.8432,8264.0
2021-03-25 11:45:00,156.89,156.94,156.71,156.84,5927.0,146.8245,146.8713,146.656,146.7777,5927.0
2021-03-25 11:50:00,156.9,157.23,156.75,157.17,5907.0,146.8339,147.1427,146.6935,147.0865,5907.0
2021-03-25 11:55:00,157.16,157.33,157.02,157.33,18401.0,147.0772,147.2363,146.9462,147.2363,18401.0
2021-03-25 12:00:00,157.41,157.48,157.21,157.22,16200.0,147.3111,147.3766,147.124,147.1333,16200.0
2021-03-25 12:05:00,157.3,157.33,157.15,157.21,5919.0,147.2082,147.2363,147.0678,147.124,5919.0
2021-03-25 12:10:00,157.28,157.49,157.25,157.34,6376.0,147.1895,147.386,147.1614,147.2456,6376.0
2021-03-25 12:15:00,157.35,157.57,157.26,157.56,8494.0,147.255,147.4609,147.1708,147.4515,8494.0
2021-03-25 12:20:00,157.53,157.54,157.13,157.31,12796.0,147.4234,147.4328,147.0491,147.2176,12796.0
2021-03-25 12:25:00,157.32,157.34,157.13,157.14,13355.0,147.2269,147.2456,147.0491,147.0585,13355.0
2021-03-25 12:30:00,157.19,157.45,157.19,157.42,10515.0,147.1053,147.3486,147.1053,147.3205,10515.0
2021-03-25 12:35:00,157.45,157.51,157.34,157.5,6330.0,147.3486,147.4047,147.2456,147.3954,6330.0
2021-03-25 12:40:00,157.5,157.81,157.46,157.78,5204.0,147.3954,147.6855,147.3579,147.6574,5204.0
2021-03-25 12:45:00,157.81,157.83,157.43,157.49,25446.0,147.6855,147.7042,147.3299,147.386,25446.0
2021-03-25 12:50:00,157.46,157.54,157.31,157.4,19098.0,147.3579,147.4328,147.2176,147.3018,19098.0
2021-03-25 12:55:00,157.47,157.57,157.42,157.54,9463.0,147.3673,147.4609,147.3205,147.4328,9463.0
2021-03-25 13:00:00,157.62,157.63,157.43,157.5,27838.0,147.5077,147.517,147.3299,147.3954,27838.0
2021-03-25 13:05:00,157.63,157.69,157.37,157.38,17985.0,147.517,147.5732,147.2737,147.2831,17985.0
2021-03-25 13:10:00,157.36,157.56,157.35,157.56,9450.0,147.2643,147.4515,147.255,147.4515,9450.0
2021-03-25 13:15:00,157.56,157.85,157.54,157.8,48341.0,147.4515,147.7229,147.4328,147.6761,48341.0
2021-03-25 13:20:00,157.81,157.99,157.75,157.95,25201.0,147.6855,147.8539,147.6293,147.8165,25201.0
2021-03-25 13:25:00,157.9,158.03,157.79,157.82,27451.0,147.7697,147.8914,147.6668,147.6948,27451.0
2021-03-25 13:30:00,157.86,157.86,157.68,157.8,7135.0,147.7323,147.7323,147.5638,147.6761,7135.0
2021-03-25 13:35:00,157.77,157.77,157.63,157.71,7563.0,147.648,147.648,147.517,147.5919,7563.0
2021-03-25 13:40:00,157.72,158.17,157.72,158.17,20505.0,147.6012,148.0224,147.6012,148.0224,20505.0
2021-03-25 13:45:00,158.16,158.33,158.02,158.02,11120.0,148.013,148.1721,147.882,147.882,11120.0
2021-03-25 13:50:00,157.99,158.12,157.94,158.06,7235.0,147.8539,147.9756,147.8071,147.9194,7235.0
2021-03-25 13:55:00,158.1,158.1,157.86,157.89,8991.0,147.9569,147.9569,147.7323,147.7603,8991.0
2021-03-25 14:00:00,157.89,157.94,157.82,157.87,5530.0,147.7603,147.8071,147.6948,147.7416,5530.0
2021-03-25 14:05:00,157.88,157.95,157.8,157.89,5750.0,147.751,147.8165,147.6761,147.7603,5750.0
2021-03-25 14:10:00,157.88,158.06,157.8,158.06,5747.0,147.751,147.9194,147.6761,147.9194,5747.0
2021-03-25 14:15:00,158.09,158.25,158.02,158.25,10334.0,147.9475,148.0972,147.882,148.0972,10334.0
2021-03-25 14:20:00,158.22,158.28,158.02,158.05,24354.0,148.0692,148.1253,147.882,147.9101,24354.0
2021-03-25 14:25:00,157.99,158.03,157.73,157.8,23207.0,147.8539,147.8914,147.6106,147.6761,23207.0
2021-03-25 14:30:00,157.79,158.13,157.79,158.13,4000.0,147.6668,147.9849,147.6668,147.9849,4000.0
2021-03-25 14:35:00,158.08,158.43,158.02,158.33,6658.0,147.9382,148.2657,147.882,148.1721,6658.0
2021-03-25 14:40:00,158.38,158.52,158.38,158.46,11149.0,148.2189,148.3499,148.2189,148.2938,11149.0
2021-03-25 14:45:00,158.49,158.59,158.36,158.42,10850.0,148.3218,148.4154,148.2002,148.2563,10850.0
2021-03-25 14:50:00,158.4,158.49,158.36,158.48,4142.0,148.2376,148.3218,148.2002,148.3125,4142.0
2021-03-25 14:55:00,158.44,158.45,158.25,158.3,7279.0,148.2751,148.2844,148.0972,148.144,7279.0
2021-03-25 15:00:00,158.23,158.44,158.17,158.34,24216.0,148.0785,148.2751,148.0224,148.1815,24216.0
2021-03-25 15:05:00,158.34,158.61,158.3,158.56,32700.0,148.1815,148.4341,148.144,148.3874,32700.0
2021-03-25 15:10:00,158.53,158.9,158.51,158.84,19649.0,148.3593,148.7055,148.3406,148.6494,19649.0
2021-03-25 15:15:00,158.84,159.14,158.84,159.09,15570.0,148.6494,148.9301,148.6494,148.8834,15570.0
2021-03-25 15:20:00,159.12,159.35,159.09,159.3,19429.0,148.9114,149.1267,148.8834,149.0799,19429.0
2021-03-25 15:25:00,159.24,159.27,158.91,158.93,23776.0,149.0237,149.0518,148.7149,148.7336,23776.0
2021-03-25 15:30:00,158.93,158.99,158.82,158.89,18431.0,148.7336,148.7898,148.6307,148.6962,18431.0
2021-03-25 15:35:00,158.85,159.04,158.84,158.99,17091.0,148.6588,148.8366,148.6494,148.7898,17091.0
2021-03-25 15:40:00,159.02,159.15,158.9,158.97,31746.0,148.8178,148.9395,148.7055,148.7711,31746.0
2021-03-25 15:45:00,159.0,159.29,158.91,159.13,32030.0,148.7991,149.0705,148.7149,148.9208,32030.0
2021-03-25 15:50:00,159.15,159.45,159.11,159.19,69538.0,148.9395,149.2203,148.9021,148.9769,69538.0
2021-03-25 15:55:00,159.16,159.17,158.81,158.85,120146.0,148.9489,148.9582,148.6213,148.6588,120146.0
2021-03-26 09:30:00,160.1,160.1,159.18,159.57,18942.0,149.8286,149.8286,148.9676,149.3326,18942.0
2021-03-26 09:35:00,159.57,159.93,159.25,159.52,13727.0,149.3326,149.6695,149.0331,149.2858,13727.0
2021-03-26 09:40:00,159.43,159.62,159.34,159.42,10381.0,149.2015,149.3794,149.1173,149.1922,10381.0
2021-03-26 09:45:00,159.4,159.55,158.95,159.17,12295.0,149.1735,149.3138,148.7523,148.9582,12295.0
2021-03-26 09:50:00,159.16,159.18,158.72,158.83,7357.0,148.9489,148.9676,148.5371,148.64,7357.0
2021-03-26 09:55:00,158.83,159.06,158.72,158.85,8908.0,148.64,148.8553,148.5371,148.6588,8908.0
2021-03-26 10:00:00,158.87,159.3,158.77,158.92,18234.0,148.6775,149.0799,148.5839,148.7243,18234.0
2021-03-26 10:05:00,158.92,159.05,158.74,158.81,14542.0,148.7243,148.8459,148.5558,148.6213,14542.0
2021-03-26 10:10:00,158.76,159.3,158.7,159.25,9000.0,148.5745,149.0799,148.5184,149.0331,9000.0
2021-03-26 10:15:00,159.25,159.38,159.05,159.22,9236.0,149.0331,149.1547,148.8459,149.005,9236.0
2021-03-26 10:20:00,159.19,159.19,158.83,159.13,11184.0,148.9769,148.9769,148.64,148.9208,11184.0
2021-03-26 10:25:00,159.06,159.24,158.93,159.14,7525.0,148.8553,149.0237,148.7336,148.9301,7525.0
2021-03-26 10:30:00,159.16,159.17,158.92,159.05,11983.0,148.9489,148.9582,148.7243,148.8459,11983.0
2021-03-26 10:35:00,159.03,159.03,158.71,158.77,8586.0,148.8272,148.8272,148.5277,148.5839,8586.0
2021-03-26 10:40:00,158.77,158.86,158.58,158.58,9644.0,148.5839,148.6681,148.4061,148.4061,9644.0
2021-03-26 10:45:00,158.53,158.83,158.47,158.83,8628.0,148.3593,148.64,148.3031,148.64,8628.0
2021-03-26 10:50:00,158.83,158.88,158.59,158.81,15451.0,148.64,148.6868,148.4154,148.6213,15451.0
2021-03-26 10:55:00,158.86,158.94,158.78,158.91,22400.0,148.6681,148.743,148.5932,148.7149,22400.0
2021-03-26 11:00:00,158.91,159.16,158.91,159.08,10693.0,148.7149,148.9489,148.7149,148.874,10693.0
2021-03-26 11:05:00,159.05,159.08,158.82,158.82,7057.0,148.8459,148.874,148.6307,148.6307,7057.0
2021-03-26 11:10:00,158.79,158.87,158.59,158.65,6676.0,148.6026,148.6775,148.4154,148.4716,6676.0
2021-03-26 11:15:00,158.6,158.78,158.55,158.61,11337.0,148.4248,148.5932,148.378,148.4341,11337.0
2021-03-26 11:20:00,158.62,158.8,158.58,158.74,13836.0,148.4435,148.612,148.4061,148.5558,13836.0
2021-03-26 11:25:00,158.69,158.89,158.62,158.73,16767.0,148.509,148.6962,148.4435,148.5465,16767.0
2021-03-26 11:30:00,158.75,158.75,158.48,158.67,16231.0,148.5652,148.5652,148.3125,148.4903,16231.0
2021-03-26 11:35:00,158.67,158.68,158.43,158.48,10779.0,148.4903,148.4997,148.2657,148.3125,10779.0
2021-03-26 11:40:00,158.5,158.53,158.34,158.36,10478.0,148.3312,148.3593,148.1815,148.2002,10478.0
2021-03-26 11:45:00,158.35,158.43,158.2,158.25,10664.0,148.1908,148.2657,148.0505,148.0972,10664.0
2021-03-26 11:50:00,158.16,158.18,157.81,157.9,6804.0,148.013,148.0317,147.6855,147.7697,6804.0
2021-03-26 11:55:00,157.92,158.25,157.92,157.96,6793.0,147.7884,148.0972,147.7884,147.8259,6793.0
2021-03-26 12:00:00,157.89,158.17,157.89,158.05,9193.0,147.7603,148.0224,147.7603,147.9101,9193.0
2021-03-26 12:05:00,158.1,158.25,158.08,158.15,13991.0,147.9569,148.0972,147.9382,148.0037,13991.0
2021-03-26 12:10:00,158.17,158.22,158.05,158.21,6514.0,148.0224,148.0692,147.9101,148.0598,6514.0
2021-03-26 12:15:00,158.15,158.28,158.09,158.23,14577.0,148.0037,148.1253,147.9475,148.0785,14577.0
2021-03-26 12:20:00,158.27,158.34,158.23,158.3,9550.0,148.116,148.1815,148.0785,148.144,9550.0
2021-03-26 12:25:00,158.34,158.4,158.14,158.2,10956.0,148.1815,148.2376,147.9943,148.0505,10956.0
2021-03-26 12:30:00,158.2,158.32,158.14,158.17,20603.0,148.0505,148.1628,147.9943,148.0224,20603.0
2021-03-26 12:35:00,158.19,158.22,157.83,158.03,15883.0,148.0411,148.0692,147.7042,147.8914,15883.0
2021-03-26 12:40:00,157.97,158.13,157.97,158.1,12428.0,147.8352,147.9849,147.8352,147.9569,12428.0
2021-03-26 12:45:00,158.06,158.26,157.89,157.94,14447.0,147.9194,148.1066,147.7603,147.8071,14447.0
2021-03-26 12:50:00,157.94,158.02,157.92,158.0,12176.0,147.8071,147.882,147.7884,147.8633,12176.0
2021-03-26 12:55:00,158.0,158.12,157.81,157.97,25877.0,147.8633,147.9756,147.6855,147.8352,25877.0
2021-03-26 13:00:00,158.0,158.17,157.95,158.16,13939.0,147.8633,148.0224,147.8165,148.013,13939.0
2021-03-26 13:05:00,158.14,158.3,158.06,158.3,21562.0,147.9943,148.144,147.9194,148.144,21562.0
2021-03-26 13:10:00,158.34,158.4,158.27,158.32,13371.0,148.1815,148.2376,148.116,148.1628,13371.0
2021-03-26 13:15:00,158.36,158.6,158.36,158.37,9050.0,148.2002,148.4248,148.2002,148.2095,9050.0
2021-03-26 13:20:00,158.37,158.59,158.34,158.55,11360.0,148.2095,148.4154,148.1815,148.378,11360.0
2021-03-26 13:25:00,158.48,158.64,158.46,158.62,7362.0,148.3125,148.4622,148.2938,148.4435,7362.0
2021-03-26 13:30:00,158.64,158.77,158.58,158.67,10490.0,148.4622,148.5839,148.4061,148.4903,10490.0
2021-03-26 13:35:00,158.71,158.71,158.34,158.36,8151.0,148.5277,148.5277,148.1815,148.2002,8151.0
2021-03-26 13:40:00,158.39,158.51,158.29,158.32,10770.0,148.2283,148.3406,148.1347,148.1628,10770.0
2021-03-26 13:45:00,158.34,158.35,158.08,158.09,7332.0,148.1815,148.1908,147.9382,147.9475,7332.0
2021-03-26 13:50:00,158.1,158.31,158.07,158.13,19596.0,147.9569,148.1534,147.9288,147.9849,19596.0
2021-03-26 13:55:00,158.15,158.51,158.13,158.45,20814.0,148.0037,148.3406,147.9849,148.2844,20814.0
2021-03-26 14:00:00,158.42,158.44,158.24,158.3,15333.0,148.2563,148.2751,148.0879,148.144,15333.0
2021-03-26 14:05:00,158.28,158.46,158.18,158.46,18385.0,148.1253,148.2938,148.0317,148.2938,18385.0
2021-03-26 14:10:00,158.41,158.6,158.28,158.54,33386.0,148.247,148.4248,148.1253,148.3686,33386.0
2021-03-26 14:15:00,158.52,158.8,158.37,158.8,10859.0,148.3499,148.612,148.2095,148.612,10859.0
2021-03-26 14:20:00,158.77,159.29,158.71,159.22,15146.0,148.5839,149.0705,148.5277,149.005,15146.0
2021-03-26 14:25:00,159.19,159.24,159.08,159.14,16986.0,148.9769,149.0237,148.874,148.9301,16986.0
2021-03-26 14:30:00,159.17,159.41,159.02,159.23,17690.0,148.9582,149.1828,148.8178,149.0144,17690.0
2021-03-26 14:35:00,159.26,159.44,159.07,159.07,23623.0,149.0424,149.2109,148.8646,148.8646,23623.0
2021-03-26 14:40:00,159.04,159.07,158.62,158.67,11321.0,148.8366,148.8646,148.4435,148.4903,11321.0
2021-03-26 14:45:00,158.65,158.67,158.43,158.52,9562.0,148.4716,148.4903,148.2657,148.3499,9562.0
2021-03-26 14:50:00,158.57,159.0,158.52,158.87,17617.0,148.3967,148.7991,148.3499,148.6775,17617.0
2021-03-26 14:55:00,158.8,158.95,158.72,158.85,19283.0,148.612,148.7523,148.5371,148.6588,19283.0
2021-03-26 15:00:00,158.81,158.93,158.75,158.78,14932.0,148.6213,148.7336,148.5652,148.5932,14932.0
2021-03-26 15:05:00,158.74,158.81,158.55,158.55,13833.0,148.5558,148.6213,148.378,148.378,13833.0
2021-03-26 15:10:00,158.57,158.8,158.53,158.62,14139.0,148.3967,148.612,148.3593,148.4435,14139.0
2021-03-26 15:15:00,158.62,158.76,158.54,158.75,14219.0,148.4435,148.5745,148.3686,148.5652,14219.0
2021-03-26 15:20:00,158.75,158.75,158.47,158.47,16619.0,148.5652,148.5652,148.3031,148.3031,16619.0
2021-03-26 15:25:00,158.43,158.55,158.31,158.51,18018.0,148.2657,148.378,148.1534,148.3406,18018.0
2021-03-26 15:30:00,158.51,158.65,158.43,158.65,24747.0,148.3406,148.4716,148.2657,148.4716,24747.0
2021-03-26 15:35:00,158.62,158.82,158.47,158.62,24766.0,148.4435,148.6307,148.3031,148.4435,24766.0
2021-03-26 15:40:00,158.62,158.72,158.49,158.71,22061.0,148.4435,148.5371,148.3218,148.5277,22061.0
2021-03-26 15:45:00,158.71,158.85,158.55,158.85,24277.0,148.5277,148.6588,148.378,148.6588,24277.0
2021-03-26 15:50:00,158.94,159.18,158.85,159.17,68923.0,148.743,148.9676,148.6588,148.9582,68923.0
2021-03-26 15:55:00,159.16,159.9,159.08,159.82,123215.0,148.9489,149.6414,148.874,149.5665,123215.0
2021-03-29 09:30:00,162.5,162.5,160.09,161.09,91542.0,152.0746,152.0746,149.8192,150.755,91542.0
2021-03-29 09:35:00,161.08,161.39,160.66,160.97,29631.0,150.7457,151.0358,150.3526,150.6427,29631.0
2021-03-29 09:40:00,160.97,161.22,160.58,161.22,34870.0,150.6427,150.8767,150.2778,150.8767,34870.0
2021-03-29 09:45:00,161.07,161.13,160.57,160.8,18951.0,150.7363,150.7925,150.2684,150.4836,18951.0
2021-03-29 09:50:00,160.82,161.22,160.53,160.92,17924.0,150.5024,150.8767,150.231,150.5959,17924.0
2021-03-29 09:55:00,161.02,161.2,160.78,161.08,32391.0,150.6895,150.858,150.4649,150.7457,32391.0
2021-03-29 10:00:00,161.02,161.33,160.86,161.32,13722.0,150.6895,150.9796,150.5398,150.9703,13722.0
2021-03-29 10:05:00,161.37,161.41,160.98,160.98,29682.0,151.0171,151.0545,150.6521,150.6521,29682.0
2021-03-29 10:10:00,160.97,161.16,160.8,160.88,15428.0,150.6427,150.8205,150.4836,150.5585,15428.0
2021-03-29 10:15:00,160.88,160.88,159.84,159.88,21529.0,150.5585,150.5585,149.5852,149.6227,21529.0
2021-03-29 10:20:00,159.88,159.88,159.28,159.28,6691.0,149.6227,149.6227,149.0612,149.0612,6691.0
2021-03-29 10:25:00,159.34,159.65,159.0,159.11,19145.0,149.1173,149.4074,148.7991,148.9021,19145.0
2021-03-29 10:30:00,159.05,159.07,158.58,158.62,7549.0,148.8459,148.8646,148.4061,148.4435,7549.0
2021-03-29 10:35:00,158.73,159.21,158.56,159.2,7255.0,148.5465,148.9957,148.3874,148.9863,7255.0
2021-03-29 10:40:00,159.18,159.18,158.76,158.76,6021.0,148.9676,148.9676,148.5745,148.5745,6021.0
2021-03-29 10:45:00,158.62,158.83,158.55,158.64,9609.0,148.4435,148.64,148.378,148.4622,9609.0
2021-03-29 10:50:00,158.65,158.75,158.09,158.09,10829.0,148.4716,148.5652,147.9475,147.9475,10829.0
2021-03-29 10:55:00,158.16,158.32,157.9,158.32,11104.0,148.013,148.1628,147.7697,148.1628,11104.0
2021-03-29 11:00:00,158.39,158.51,158.24,158.38,7351.0,148.2283,148.3406,148.0879,148.2189,7351.0
2021-03-29 11:05:00,158.38,158.38,158.09,158.22,7779.0,148.2189,148.2189,147.9475,148.0692,7779.0
2021-03-29 11:10:00,158.2,158.51,158.01,158.31,49874.0,148.0505,148.3406,147.8726,148.1534,49874.0
2021-03-29 11:15:00,158.45,158.64,158.4,158.6,23945.0,148.2844,148.4622,148.2376,148.4248,23945.0
2021-03-29 11:20:00,158.61,158.92,158.61,158.81,3645.0,148.4341,148.7243,148.4341,148.6213,3645.0
2021-03-29 11:25:00,158.86,159.05,158.65,158.88,8357.0,148.6681,148.8459,148.4716,148.6868,8357.0
2021-03-29 11:30:00,158.92,159.25,158.91,159.17,10300.0,148.7243,149.0331,148.7149,148.9582,10300.0
2021-03-29 11:35:00,159.17,159.17,158.9,158.95,4777.0,148.9582,148.9582,148.7055,148.7523,4777.0
2021-03-29 11:40:00,159.0,159.06,158.91,158.99,8313.0,148.7991,148.8553,148.7149,148.7898,8313.0
2021-03-29 11:45:00,159.01,159.02,158.79,158.87,9514.0,148.8085,148.8178,148.6026,148.6775,9514.0
2021-03-29 11:50:00,158.86,159.09,158.8,158.94,24795.0,148.6681,148.8834,148.612,148.743,24795.0
2021-03-29 11:55:00,159.0,159.28,158.87,159.17,20578.0,148.7991,149.0612,148.6775,148.9582,20578.0
2021-03-29 12:00:00,159.23,159.23,158.92,158.97,9225.0,149.0144,149.0144,148.7243,148.7711,9225.0
2021-03-29 12:05:00,158.97,159.21,158.89,159.03,38581.0,148.7711,148.9957,148.6962,148.8272,38581.0
2021-03-29 12:10:00,159.08,159.13,158.87,159.09,11988.0,148.874,148.9208,148.6775,148.8834,11988.0
2021-03-29 12:15:00,159.14,159.14,158.88,158.88,12978.0,148.9301,148.9301,148.6868,148.6868,12978.0
2021-03-29 12:20:00,158.93,159.11,158.93,159.0,5163.0,148.7336,148.9021,148.7336,148.7991,5163.0
2021-03-29 12:25:00,159.02,159.3,158.99,159.28,16831.0,148.8178,149.0799,148.7898,149.0612,16831.0
2021-03-29 12:30:00,159.28,159.43,159.23,159.43,8366.0,149.0612,149.2015,149.0144,149.2015,8366.0
2021-03-29 12:35:00,159.41,159.69,159.32,159.6,10310.0,149.1828,149.4449,149.0986,149.3606,10310.0
2021-03-29 12:40:00,159.56,159.65,159.49,159.65,6025.0,149.3232,149.4074,149.2577,149.4074,6025.0
2021-03-29 12:45:00,159.66,159.66,159.39,159.52,10364.0,149.4168,149.4168,149.1641,149.2858,10364.0
2021-03-29 12:50:00,159.5,159.68,159.36,159.66,6742.0,149.267,149.4355,149.136,149.4168,6742.0
2021-03-29 12:55:00,159.76,159.82,159.53,159.61,10671.0,149.5104,149.5665,149.2951,149.37,10671.0
2021-03-29 13:00:00,159.62,159.86,159.62,159.72,9220.0,149.3794,149.604,149.3794,149.4729,9220.0
2021-03-29 13:05:00,159.8,160.01,159.77,159.87,11041.0,149.5478,149.7443,149.5197,149.6133,11041.0
2021-03-29 13:10:00,159.77,159.96,159.7,159.73,8182.0,149.5197,149.6975,149.4542,149.4823,8182.0
2021-03-29 13:15:00,159.73,159.82,159.66,159.74,19319.0,149.4823,149.5665,149.4168,149.4917,19319.0
2021-03-29 13:20:00,159.8,159.94,159.75,159.87,9933.0,149.5478,149.6788,149.501,149.6133,9933.0
2021-03-29 13:25:00,159.95,159.96,159.74,159.8,26870.0,149.6882,149.6975,149.4917,149.5478,26870.0
2021-03-29 13:30:00,159.76,160.16,159.64,160.16,24850.0,149.5104,149.8847,149.3981,149.8847,24850.0
2021-03-29 13:35:00,160.2,160.39,160.12,160.28,5529.0,149.9221,150.1,149.8473,149.997,5529.0
2021-03-29 13:40:00,160.29,160.53,160.23,160.4,19736.0,150.0064,150.231,149.9502,150.1093,19736.0
2021-03-29 13:45:00,160.4,160.48,160.25,160.43,6636.0,150.1093,150.1842,149.9689,150.1374,6636.0
2021-03-29 13:50:00,160.43,160.5,160.28,160.36,14320.0,150.1374,150.2029,149.997,150.0719,14320.0
2021-03-29 13:55:00,160.3,160.45,160.24,160.43,10355.0,150.0157,150.1561,149.9596,150.1374,10355.0
2021-03-29 14:00:00,160.43,160.54,160.3,160.5,13312.0,150.1374,150.2403,150.0157,150.2029,13312.0
2021-03-29 14:05:00,160.5,160.63,160.31,160.63,44170.0,150.2029,150.3246,150.0251,150.3246,44170.0
2021-03-29 14:10:00,160.64,160.87,160.45,160.83,19944.0,150.3339,150.5492,150.1561,150.5117,19944.0
2021-03-29 14:15:00,160.79,160.81,160.39,160.5,25051.0,150.4743,150.493,150.1,150.2029,25051.0
2021-03-29 14:20:00,160.56,160.77,160.39,160.77,12682.0,150.259,150.4556,150.1,150.4556,12682.0
2021-03-29 14:25:00,160.77,161.02,160.43,160.92,31811.0,150.4556,150.6895,150.1374,150.5959,31811.0
2021-03-29 14:30:00,160.98,160.98,160.69,160.84,6085.0,150.6521,150.6521,150.3807,150.5211,6085.0
2021-03-29 14:35:00,160.94,161.01,160.72,160.99,10007.0,150.6147,150.6802,150.4088,150.6615,10007.0
2021-03-29 14:40:00,160.93,161.23,160.87,160.95,18050.0,150.6053,150.8861,150.5492,150.624,18050.0
2021-03-29 14:45:00,160.98,161.5,160.98,161.26,8048.0,150.6521,151.1387,150.6521,150.9141,8048.0
2021-03-29 14:50:00,161.27,161.48,161.09,161.1,17984.0,150.9235,151.12,150.755,150.7644,17984.0
2021-03-29 14:55:00,161.15,161.15,160.81,161.05,13044.0,150.8112,150.8112,150.493,150.7176,13044.0
2021-03-29 15:00:00,161.1,161.18,160.77,160.96,12727.0,150.7644,150.8393,150.4556,150.6334,12727.0
2021-03-29 15:05:00,160.96,161.09,160.9,160.92,33007.0,150.6334,150.755,150.5772,150.5959,33007.0
2021-03-29 15:10:00,160.88,161.01,160.81,160.96,21944.0,150.5585,150.6802,150.493,150.6334,21944.0
2021-03-29 15:15:00,161.0,161.14,160.98,161.11,15412.0,150.6708,150.8018,150.6521,150.7738,15412.0
2021-03-29 15:20:00,161.11,161.33,161.09,161.17,18020.0,150.7738,150.9796,150.755,150.8299,18020.0
2021-03-29 15:25:00,161.21,161.45,161.12,161.2,19031.0,150.8673,151.0919,150.7831,150.858,19031.0
2021-03-29 15:30:00,161.19,161.3,160.91,160.91,27122.0,150.8486,150.9516,150.5866,150.5866,27122.0
2021-03-29 15:35:00,160.94,161.05,160.88,160.98,34422.0,150.6147,150.7176,150.5585,150.6521,34422.0
2021-03-29 15:40:00,161.03,161.06,160.82,160.84,20953.0,150.6989,150.727,150.5024,150.5211,20953.0
2021-03-29 15:45:00,160.87,160.99,160.63,160.67,39885.0,150.5492,150.6615,150.3246,150.362,39885.0
2021-03-29 15:50:00,160.7,160.98,160.65,160.84,51409.0,150.3901,150.6521,150.3433,150.5211,51409.0
2021-03-29 15:55:00,160.79,160.79,160.19,160.5,96839.0,150.4743,150.4743,149.9128,150.2029,96839.0
2021-03-30 09:30:00,160.47,161.25,160.46,161.16,37364.0,150.1748,150.9048,150.1655,150.8205,37364.0
2021-03-30 09:35:00,161.17,161.47,160.56,160.67,13677.0,150.8299,151.1107,150.259,150.362,13677.0
2021-03-30 09:40:00,160.66,161.01,160.49,161.01,15132.0,150.3526,150.6802,150.1935,150.6802,15132.0
2021-03-30 09:45:00,161.01,161.13,160.43,160.43,7304.0,150.6802,150.7925,150.1374,150.1374,7304.0
2021-03-30 09:50:00,160.37,160.67,160.23,160.42,5915.0,150.0812,150.362,149.9502,150.128,5915.0
2021-03-30 09:55:00,160.47,160.89,160.47,160.86,15552.0,150.1748,150.5679,150.1748,150.5398,15552.0
2021-03-30 10:00:00,160.95,161.52,160.91,161.13,14393.0,150.624,151.1575,150.5866,150.7925,14393.0
2021-03-30 10:05:00,161.21,161.41,161.13,161.21,12052.0,150.8673,151.0545,150.7925,150.8673,12052.0
2021-03-30 10:10:00,161.31,161.42,161.11,161.17,6438.0,150.9609,151.0639,150.7738,150.8299,6438.0
2021-03-30 10:15:00,161.14,161.2,160.84,160.92,8402.0,150.8018,150.858,150.5211,150.5959,8402.0
2021-03-30 10:20:00,160.93,161.11,160.77,161.06,37422.0,150.6053,150.7738,150.4556,150.727,37422.0
2021-03-30 10:25:00,161.16,161.37,161.04,161.23,12622.0,150.8205,151.0171,150.7082,150.8861,12622.0
2021-03-30 10:30:00,161.21,161.93,161.19,161.91,17373.0,150.8673,151.5411,150.8486,151.5224,17373.0
2021-03-30 10:35:00,161.9,162.17,161.74,162.17,12349.0,151.5131,151.7658,151.3633,151.7658,12349.0
2021-03-30 10:40:00,162.18,162.2,161.85,161.85,8883.0,151.7751,151.7938,151.4663,151.4663,8883.0
2021-03-30 10:45:00,161.82,162.25,161.8,162.25,14236.0,151.4382,151.8406,151.4195,151.8406,14236.0
2021-03-30 10:50:00,162.22,162.29,161.9,162.0,13145.0,151.8125,151.8781,151.5131,151.6067,13145.0
2021-03-30 10:55:00,162.04,162.23,161.71,161.71,11577.0,151.6441,151.8219,151.3353,151.3353,11577.0
2021-03-30 11:00:00,161.7,161.76,161.57,161.63,13855.0,151.3259,151.3821,151.2042,151.2604,13855.0
2021-03-30 11:05:00,161.6,162.26,161.52,162.26,21934.0,151.2323,151.85,151.1575,151.85,21934.0
2021-03-30 11:10:00,162.2,162.24,161.78,161.9,29357.0,151.7938,151.8313,151.4008,151.5131,29357.0
2021-03-30 11:15:00,162.0,162.07,161.72,161.72,26855.0,151.6067,151.6722,151.3446,151.3446,26855.0
2021-03-30 11:20:00,161.75,161.99,161.72,161.78,10598.0,151.3727,151.5973,151.3446,151.4008,10598.0
2021-03-30 11:25:00,161.79,161.79,161.58,161.79,4622.0,151.4101,151.4101,151.2136,151.4101,4622.0
2021-03-30 11:30:00,161.75,161.82,161.45,161.57,5651.0,151.3727,151.4382,151.0919,151.2042,5651.0
2021-03-30 11:35:00,161.59,161.59,161.4,161.45,3448.0,151.223,151.223,151.0452,151.0919,3448.0
2021-03-30 11:40:00,161.47,161.67,161.39,161.45,11417.0,151.1107,151.2978,151.0358,151.0919,11417.0
2021-03-30 11:45:00,161.46,161.62,161.26,161.26,10241.0,151.1013,151.251,150.9141,150.9141,10241.0
2021-03-30 11:50:00,161.26,161.35,161.18,161.35,7395.0,150.9141,150.9984,150.8393,150.9984,7395.0
2021-03-30 11:55:00,161.36,161.37,161.19,161.37,7271.0,151.0077,151.0171,150.8486,151.0171,7271.0
2021-03-30 12:00:00,161.42,161.64,161.37,161.4,6255.0,151.0639,151.2698,151.0171,151.0452,6255.0
2021-03-30 12:05:00,161.4,161.71,161.39,161.69,2801.0,151.0452,151.3353,151.0358,151.3165,2801.0
2021-03-30 12:10:00,161.72,161.73,161.5,161.6,8002.0,151.3446,151.354,151.1387,151.2323,8002.0
2021-03-30 12:15:00,161.65,161.82,161.59,161.59,6464.0,151.2791,151.4382,151.223,151.223,6464.0
2021-03-30 12:20:00,161.6,161.7,161.49,161.7,5049.0,151.2323,151.3259,151.1294,151.3259,5049.0
2021-03-30 12:25:00,161.66,161.78,161.49,161.75,18938.0,151.2885,151.4008,151.1294,151.3727,18938.0
2021-03-30 12:30:00,161.71,161.87,161.63,161.78,9518.0,151.3353,151.485,151.2604,151.4008,9518.0
2021-03-30 12:35:00,161.77,161.88,161.68,161.81,6266.0,151.3914,151.4944,151.3072,151.4288,6266.0
2021-03-30 12:40:00,161.84,161.93,161.79,161.83,10081.0,151.4569,151.5411,151.4101,151.4476,10081.0
2021-03-30 12:45:00,161.8,161.88,161.59,161.71,6533.0,151.4195,151.4944,151.223,151.3353,6533.0
2021-03-30 12:50:00,161.66,161.76,161.59,161.64,8736.0,151.2885,151.3821,151.223,151.2698,8736.0
2021-03-30 12:55:00,161.59,161.78,161.58,161.64,4717.0,151.223,151.4008,151.2136,151.2698,4717.0
2021-03-30 13:00:00,161.64,161.85,161.57,161.85,24557.0,151.2698,151.4663,151.2042,151.4663,24557.0
2021-03-30 13:05:00,161.85,161.93,161.65,161.8,7620.0,151.4663,151.5411,151.2791,151.4195,7620.0
2021-03-30 13:10:00,161.8,161.86,161.58,161.58,10903.0,151.4195,151.4756,151.2136,151.2136,10903.0
2021-03-30 13:15:00,161.57,161.94,161.57,161.94,7731.0,151.2042,151.5505,151.2042,151.5505,7731.0
2021-03-30 13:20:00,161.96,162.27,161.84,162.27,19615.0,151.5692,151.8593,151.4569,151.8593,19615.0
2021-03-30 13:25:00,162.25,162.27,161.95,161.98,12171.0,151.8406,151.8593,151.5599,151.5879,12171.0
2021-03-30 13:30:00,162.08,162.09,161.85,161.9,7519.0,151.6815,151.6909,151.4663,151.5131,7519.0
2021-03-30 13:35:00,161.88,162.17,161.84,162.15,22289.0,151.4944,151.7658,151.4569,151.747,22289.0
2021-03-30 13:40:00,162.15,162.25,162.04,162.06,8197.0,151.747,151.8406,151.6441,151.6628,8197.0
2021-03-30 13:45:00,162.09,162.28,162.01,162.05,8301.0,151.6909,151.8687,151.616,151.6535,8301.0
2021-03-30 13:50:00,162.08,162.3,161.94,162.24,12539.0,151.6815,151.8874,151.5505,151.8313,12539.0
2021-03-30 13:55:00,162.25,162.25,162.1,162.11,11417.0,151.8406,151.8406,151.7002,151.7096,11417.0
2021-03-30 14:00:00,162.13,162.13,161.8,161.84,10698.0,151.7283,151.7283,151.4195,151.4569,10698.0
2021-03-30 14:05:00,161.8,162.16,161.8,162.1,14164.0,151.4195,151.7564,151.4195,151.7002,14164.0
2021-03-30 14:10:00,162.07,162.19,162.0,162.17,9037.0,151.6722,151.7845,151.6067,151.7658,9037.0
2021-03-30 14:15:00,162.2,162.21,162.02,162.09,6987.0,151.7938,151.8032,151.6254,151.6909,6987.0
2021-03-30 14:20:00,162.12,162.26,162.08,162.2,11748.0,151.719,151.85,151.6815,151.7938,11748.0
2021-03-30 14:25:00,162.24,162.45,162.22,162.42,10603.0,151.8313,152.0278,151.8125,151.9997,10603.0
2021-03-30 14:30:00,162.41,162.41,162.09,162.09,8100.0,151.9904,151.9904,151.6909,151.6909,8100.0
2021-03-30 14:35:00,162.05,162.05,161.81,161.95,6592.0,151.6535,151.6535,151.4288,151.5599,6592.0
2021-03-30 14:40:00,161.95,162.08,161.61,161.77,39603.0,151.5599,151.6815,151.2417,151.3914,39603.0
2021-03-30 14:45:00,161.77,162.32,161.74,162.21,59011.0,151.3914,151.9061,151.3633,151.8032,59011.0
2021-03-30 14:50:00,162.18,162.26,161.81,162.04,27690.0,151.7751,151.85,151.4288,151.6441,27690.0
2021-03-30 14:55:00,162.04,162.37,162.02,162.37,11687.0,151.6441,151.9529,151.6254,151.9529,11687.0
2021-03-30 15:00:00,162.3,162.35,162.09,162.26,12157.0,151.8874,151.9342,151.6909,151.85,12157.0
2021-03-30 15:05:00,162.21,162.21,162.01,162.09,12214.0,151.8032,151.8032,151.616,151.6909,12214.0
2021-03-30 15:10:00,162.05,162.05,161.89,161.98,8834.0,151.6535,151.6535,151.5037,151.5879,8834.0
2021-03-30 15:15:00,162.0,162.08,161.84,162.08,12855.0,151.6067,151.6815,151.4569,151.6815,12855.0
2021-03-30 15:20:00,162.01,162.14,161.95,162.13,9504.0,151.616,151.7377,151.5599,151.7283,9504.0
2021-03-30 15:25:00,162.2,162.27,162.17,162.24,7463.0,151.7938,151.8593,151.7658,151.8313,7463.0
2021-03-30 15:30:00,162.24,162.27,162.01,162.15,16746.0,151.8313,151.8593,151.616,151.747,16746.0
2021-03-30 15:35:00,162.18,162.32,162.07,162.08,19258.0,151.7751,151.9061,151.6722,151.6815,19258.0
2021-03-30 15:40:00,162.09,162.1,161.49,161.58,28242.0,151.6909,151.7002,151.1294,151.2136,28242.0
2021-03-30 15:45:00,161.62,161.63,161.3,161.35,31155.0,151.251,151.2604,150.9516,150.9984,31155.0
2021-03-30 15:50:00,161.3,161.38,161.0,161.07,47099.0,150.9516,151.0264,150.6708,150.7363,47099.0
2021-03-30 15:55:00,161.05,161.69,160.94,161.69,128210.0,150.7176,151.3165,150.6147,151.3165,128210.0
2021-03-31 09:30:00,160.87,162.17,160.12,162.1,39336.0,150.5492,151.7658,149.8473,151.7002,39336.0
2021-03-31 09:35:00,162.29,162.5,161.7,161.71,11400.0,151.8781,152.0746,151.3259,151.3353,11400.0
2021-03-31 09:40:00,161.78,162.06,161.48,161.87,10276.0,151.4008,151.6628,151.12,151.485,10276.0
2021-03-31 09:45:00,161.74,161.83,161.41,161.42,7669.0,151.3633,151.4476,151.0545,151.0639,7669.0
2021-03-31 09:50:00,161.33,161.68,161.11,161.15,13583.0,150.9796,151.3072,150.7738,150.8112,13583.0
2021-03-31 09:55:00,161.13,161.32,160.98,161.31,7953.0,150.7925,150.9703,150.6521,150.9609,7953.0
2021-03-31 10:00:00,161.42,161.43,161.04,161.16,11617.0,151.0639,151.0732,150.7082,150.8205,11617.0
2021-03-31 10:05:00,161.17,161.17,160.57,160.59,5176.0,150.8299,150.8299,150.2684,150.2871,5176.0
2021-03-31 10:10:00,160.59,160.59,160.03,160.06,6466.0,150.2871,150.2871,149.763,149.7911,6466.0
2021-03-31 10:15:00,160.08,160.17,159.77,159.88,7738.0,149.8098,149.8941,149.5197,149.6227,7738.0
2021-03-31 10:20:00,159.85,160.12,159.76,160.0,8062.0,149.5946,149.8473,149.5104,149.735,8062.0
2021-03-31 10:25:00,160.01,160.01,159.69,159.8,10219.0,149.7443,149.7443,149.4449,149.5478,10219.0
2021-03-31 10:30:00,159.73,159.76,159.4,159.53,12688.0,149.4823,149.5104,149.1735,149.2951,12688.0
2021-03-31 10:35:00,159.53,159.57,159.21,159.57,8427.0,149.2951,149.3326,148.9957,149.3326,8427.0
2021-03-31 10:40:00,159.59,159.93,159.53,159.84,13742.0,149.3513,149.6695,149.2951,149.5852,13742.0
2021-03-31 10:45:00,159.88,159.93,159.5,159.6,8499.0,149.6227,149.6695,149.267,149.3606,8499.0
2021-03-31 10:50:00,159.58,159.83,159.57,159.66,17583.0,149.3419,149.5759,149.3326,149.4168,17583.0
2021-03-31 10:55:00,159.72,160.13,159.7,160.0,11860.0,149.4729,149.8566,149.4542,149.735,11860.0
2021-03-31 11:00:00,160.03,160.18,159.79,160.18,11268.0,149.763,149.9034,149.5384,149.9034,11268.0
2021-03-31 11:05:00,160.19,160.19,159.77,159.89,11375.0,149.9128,149.9128,149.5197,149.632,11375.0
2021-03-31 11:10:00,159.86,160.0,159.63,159.93,10654.0,149.604,149.735,149.3887,149.6695,10654.0
2021-03-31 11:15:00,159.91,159.91,159.71,159.75,7034.0,149.6507,149.6507,149.4636,149.501,7034.0
2021-03-31 11:20:00,159.72,159.86,159.48,159.5,7672.0,149.4729,149.604,149.2483,149.267,7672.0
2021-03-31 11:25:00,159.54,159.6,158.84,158.85,6799.0,149.3045,149.3606,148.6494,148.6588,6799.0
2021-03-31 11:30:00,158.76,159.06,158.76,158.91,7020.0,148.5745,148.8553,148.5745,148.7149,7020.0
2021-03-31 11:35:00,158.98,158.98,158.66,158.7,5890.0,148.7804,148.7804,148.4809,148.5184,5890.0
2021-03-31 11:40:00,158.72,159.13,158.68,159.1,5815.0,148.5371,148.9208,148.4997,148.8927,5815.0
2021-03-31 11:45:00,159.13,159.24,158.99,159.08,5526.0,148.9208,149.0237,148.7898,148.874,5526.0
2021-03-31 11:50:00,158.95,159.05,158.82,158.92,5605.0,148.7523,148.8459,148.6307,148.7243,5605.0
2021-03-31 11:55:00,158.95,158.95,158.76,158.76,6061.0,148.7523,148.7523,148.5745,148.5745,6061.0
2021-03-31 12:00:00,158.76,158.8,158.45,158.49,7858.0,148.5745,148.612,148.2844,148.3218,7858.0
2021-03-31 12:05:00,158.57,158.57,158.34,158.53,12537.0,148.3967,148.3967,148.1815,148.3593,12537.0
2021-03-31 12:10:00,158.55,158.55,158.3,158.37,7397.0,148.378,148.378,148.144,148.2095,7397.0
2021-03-31 12:15:00,158.39,158.42,158.23,158.3,27908.0,148.2283,148.2563,148.0785,148.144,27908.0
2021-03-31 12:20:00,158.31,158.44,158.19,158.35,15293.0,148.1534,148.2751,148.0411,148.1908,15293.0
2021-03-31 12:25:00,158.37,158.47,158.14,158.18,29745.0,148.2095,148.3031,147.9943,148.0317,29745.0
2021-03-31 12:30:00,158.21,158.35,158.2,158.29,15074.0,148.0598,148.1908,148.0505,148.1347,15074.0
2021-03-31 12:35:00,158.26,158.27,157.99,158.0,9342.0,148.1066,148.116,147.8539,147.8633,9342.0
2021-03-31 12:40:00,157.97,158.24,157.93,158.24,14588.0,147.8352,148.0879,147.7978,148.0879,14588.0
2021-03-31 12:45:00,158.2,158.37,158.13,158.2,9051.0,148.0505,148.2095,147.9849,148.0505,9051.0
2021-03-31 12:50:00,158.21,158.32,158.17,158.23,16800.0,148.0598,148.1628,148.0224,148.0785,16800.0
2021-03-31 12:55:00,158.21,158.43,158.21,158.37,45965.0,148.0598,148.2657,148.0598,148.2095,45965.0
2021-03-31 13:00:00,158.38,158.64,158.38,158.39,39654.0,148.2189,148.4622,148.2189,148.2283,39654.0
2021-03-31 13:05:00,158.38,158.38,158.17,158.19,8865.0,148.2189,148.2189,148.0224,148.0411,8865.0
2021-03-31 13:10:00,158.19,158.29,158.07,158.09,15795.0,148.0411,148.1347,147.9288,147.9475,15795.0
2021-03-31 13:15:00,158.1,158.12,157.96,158.09,6632.0,147.9569,147.9756,147.8259,147.9475,6632.0
2021-03-31 13:20:00,158.17,158.18,157.86,157.91,12170.0,148.0224,148.0317,147.7323,147.7791,12170.0
2021-03-31 13:25:00,157.91,158.23,157.88,158.23,18036.0,147.7791,148.0785,147.751,148.0785,18036.0
2021-03-31 13:30:00,158.27,158.34,158.16,158.22,7043.0,148.116,148.1815,148.013,148.0692,7043.0
2021-03-31 13:35:00,158.21,158.32,158.04,158.16,9862.0,148.0598,148.1628,147.9007,148.013,9862.0
2021-03-31 13:40:00,158.15,158.15,157.92,157.93,6130.0,148.0037,148.0037,147.7884,147.7978,6130.0
2021-03-31 13:45:00,157.95,158.01,157.86,157.93,5535.0,147.8165,147.8726,147.7323,147.7978,5535.0
2021-03-31 13:50:00,157.94,157.99,157.82,157.88,4980.0,147.8071,147.8539,147.6948,147.751,4980.0
2021-03-31 13:55:00,157.92,158.16,157.8,158.16,7817.0,147.7884,148.013,147.6761,148.013,7817.0
2021-03-31 14:00:00,158.05,158.21,158.04,158.15,6252.0,147.9101,148.0598,147.9007,148.0037,6252.0
2021-03-31 14:05:00,158.25,158.49,158.16,158.45,13215.0,148.0972,148.3218,148.013,148.2844,13215.0
2021-03-31 14:10:00,158.46,158.48,158.27,158.4,24609.0,148.2938,148.3125,148.116,148.2376,24609.0
2021-03-31 14:15:00,158.41,158.46,158.32,158.38,8691.0,148.247,148.2938,148.1628,148.2189,8691.0
2021-03-31 14:20:00,158.35,158.35,158.18,158.27,12749.0,148.1908,148.1908,148.0317,148.116,12749.0
2021-03-31 14:25:00,158.26,158.3,158.03,158.24,80520.0,148.1066,148.144,147.8914,148.0879,80520.0
2021-03-31 14:30:00,158.24,158.32,157.95,158.05,20619.0,148.0879,148.1628,147.8165,147.9101,20619.0
2021-03-31 14:35:00,158.06,158.33,158.06,158.25,30429.0,147.9194,148.1721,147.9194,148.0972,30429.0
2021-03-31 14:40:00,158.25,158.74,158.25,158.72,15039.0,148.0972,148.5558,148.0972,148.5371,15039.0
2021-03-31 14:45:00,158.74,158.76,158.46,158.46,9109.0,148.5558,148.5745,148.2938,148.2938,9109.0
2021-03-31 14:50:00,158.47,158.67,158.36,158.5,16602.0,148.3031,148.4903,148.2002,148.3312,16602.0
2021-03-31 14:55:00,158.54,158.57,158.36,158.37,19294.0,148.3686,148.3967,148.2002,148.2095,19294.0
2021-03-31 15:00:00,158.38,158.43,158.21,158.31,12152.0,148.2189,148.2657,148.0598,148.1534,12152.0
2021-03-31 15:05:00,158.33,158.35,158.25,158.28,10093.0,148.1721,148.1908,148.0972,148.1253,10093.0
2021-03-31 15:10:00,158.29,158.37,158.11,158.17,13557.0,148.1347,148.2095,147.9662,148.0224,13557.0
2021-03-31 15:15:00,158.16,158.43,158.15,158.42,10697.0,148.013,148.2657,148.0037,148.2563,10697.0
2021-03-31 15:20:00,158.41,158.53,158.34,158.52,20530.0,148.247,148.3593,148.1815,148.3499,20530.0
2021-03-31 15:25:00,158.52,158.74,158.51,158.54,18538.0,148.3499,148.5558,148.3406,148.3686,18538.0
2021-03-31 15:30:00,158.6,158.7,158.48,158.56,12889.0,148.4248,148.5184,148.3125,148.3874,12889.0
2021-03-31 15:35:00,158.53,158.53,158.19,158.22,13517.0,148.3593,148.3593,148.0411,148.0692,13517.0
2021-03-31 15:40:00,158.21,158.41,158.15,158.3,20554.0,148.0598,148.247,148.0037,148.144,20554.0
2021-03-31 15:45:00,158.3,158.41,158.2,158.41,25341.0,148.144,148.247,148.0505,148.247,25341.0
2021-03-31 15:50:00,158.35,158.68,158.21,158.59,46092.0,148.1908,148.4997,148.0598,148.4154,46092.0
2021-03-31 15:55:00,158.62,158.62,157.97,158.06,178698.0,148.4435,148.4435,147.8352,147.9194,178698.0
2021-04-01 09:30:00,157.47,158.05,157.16,157.98,43315.0,147.3673,147.9101,147.0772,147.8446,43315.0
2021-04-01 09:35:00,158.05,158.17,157.61,157.77,37510.0,147.9101,148.0224,147.4983,147.648,37510.0
2021-04-01 09:40:00,157.72,158.21,157.65,157.82,11213.0,147.6012,148.0598,147.5357,147.6948,11213.0
2021-04-01 09:45:00,157.93,158.16,157.85,157.97,13411.0,147.7978,148.013,147.7229,147.8352,13411.0
2021-04-01 09:50:00,158.05,158.55,157.79,158.44,11607.0,147.9101,148.378,147.6668,148.2751,11607.0
2021-04-01 09:55:00,158.36,158.55,157.96,158.37,15263.0,148.2002,148.378,147.8259,148.2095,15263.0
2021-04-01 10:00:00,158.5,159.1,158.35,159.1,14407.0,148.3312,148.8927,148.1908,148.8927,14407.0
2021-04-01 10:05:00,159.05,159.24,158.67,158.8,10828.0,148.8459,149.0237,148.4903,148.612,10828.0
2021-04-01 10:10:00,158.75,158.89,158.64,158.81,8639.0,148.5652,148.6962,148.4622,148.6213,8639.0
2021-04-01 10:15:00,158.87,159.08,158.82,159.0,5093.0,148.6775,148.874,148.6307,148.7991,5093.0
2021-04-01 10:20:00,159.07,159.23,158.96,159.14,8436.0,148.8646,149.0144,148.7617,148.9301,8436.0
2021-04-01 10:25:00,159.18,159.28,158.91,159.09,8061.0,148.9676,149.0612,148.7149,148.8834,8061.0
2021-04-01 10:30:00,159.09,159.18,158.92,159.18,7663.0,148.8834,148.9676,148.7243,148.9676,7663.0
2021-04-01 10:35:00,159.22,159.3,159.05,159.28,6314.0,149.005,149.0799,148.8459,149.0612,6314.0
2021-04-01 10:40:00,159.19,159.35,159.15,159.19,4286.0,148.9769,149.1267,148.9395,148.9769,4286.0
2021-04-01 10:45:00,159.21,159.27,159.17,159.25,9605.0,148.9957,149.0518,148.9582,149.0331,9605.0
2021-04-01 10:50:00,159.25,159.29,158.92,159.01,7108.0,149.0331,149.0705,148.7243,148.8085,7108.0
2021-04-01 10:55:00,159.03,159.24,158.86,158.92,10059.0,148.8272,149.0237,148.6681,148.7243,10059.0
2021-04-01 11:00:00,158.97,158.99,158.77,158.77,10004.0,148.7711,148.7898,148.5839,148.5839,10004.0
2021-04-01 11:05:00,158.84,159.0,158.81,158.96,9994.0,148.6494,148.7991,148.6213,148.7617,9994.0
2021-04-01 11:10:00,158.91,159.11,158.9,159.09,5904.0,148.7149,148.9021,148.7055,148.8834,5904.0
2021-04-01 11:15:00,159.09,159.13,158.88,158.91,12769.0,148.8834,148.9208,148.6868,148.7149,12769.0
2021-04-01 11:20:00,158.94,158.95,158.71,158.79,8803.0,148.743,148.7523,148.5277,148.6026,8803.0
2021-04-01 11:25:00,158.71,158.71,158.32,158.5,33794.0,148.5277,148.5277,148.1628,148.3312,33794.0
2021-04-01 11:30:00,158.5,158.92,158.47,158.68,13906.0,148.3312,148.7243,148.3031,148.4997,13906.0
2021-04-01 11:35:00,158.76,158.76,158.52,158.53,17762.0,148.5745,148.5745,148.3499,148.3593,17762.0
2021-04-01 11:40:00,158.52,158.9,158.51,158.83,9516.0,148.3499,148.7055,148.3406,148.64,9516.0
2021-04-01 11:45:00,158.86,158.89,158.39,158.39,5572.0,148.6681,148.6962,148.2283,148.2283,5572.0
2021-04-01 11:50:00,158.46,158.64,158.46,158.57,12249.0,148.2938,148.4622,148.2938,148.3967,12249.0
2021-04-01 11:55:00,158.52,158.68,158.51,158.56,8413.0,148.3499,148.4997,148.3406,148.3874,8413.0
2021-04-01 12:00:00,158.55,158.82,158.5,158.76,14102.0,148.378,148.6307,148.3312,148.5745,14102.0
2021-04-01 12:05:00,158.78,158.87,158.66,158.78,8053.0,148.5932,148.6775,148.4809,148.5932,8053.0
2021-04-01 12:10:00,158.81,158.86,158.65,158.73,9385.0,148.6213,148.6681,148.4716,148.5465,9385.0
2021-04-01 12:15:00,158.74,158.81,158.65,158.69,9164.0,148.5558,148.6213,148.4716,148.509,9164.0
2021-04-01 12:20:00,158.66,158.85,158.66,158.82,9846.0,148.4809,148.6588,148.4809,148.6307,9846.0
2021-04-01 12:25:00,158.87,158.87,158.56,158.56,6377.0,148.6775,148.6775,148.3874,148.3874,6377.0
2021-04-01 12:30:00,158.58,158.6,158.38,158.5,9786.0,148.4061,148.4248,148.2189,148.3312,9786.0
2021-04-01 12:35:00,158.5,158.76,158.48,158.75,12128.0,148.3312,148.5745,148.3125,148.5652,12128.0
2021-04-01 12:40:00,158.73,158.73,158.43,158.6,10914.0,148.5465,148.5465,148.2657,148.4248,10914.0
2021-04-01 12:45:00,158.66,158.7,158.59,158.68,6338.0,148.4809,148.5184,148.4154,148.4997,6338.0
2021-04-01 12:50:00,158.66,158.82,158.66,158.76,7557.0,148.4809,148.6307,148.4809,148.5745,7557.0
2021-04-01 12:55:00,158.76,158.78,158.46,158.46,10930.0,148.5745,148.5932,148.2938,148.2938,10930.0
2021-04-01 13:00:00,158.45,158.58,158.4,158.53,6869.0,148.2844,148.4061,148.2376,148.3593,6869.0
2021-04-01 13:05:00,158.54,158.68,158.52,158.59,12063.0,148.3686,148.4997,148.3499,148.4154,12063.0
2021-04-01 13:10:00,158.56,158.63,158.47,158.5,11708.0,148.3874,148.4529,148.3031,148.3312,11708.0
2021-04-01 13:15:00,158.52,158.53,158.42,158.49,5891.0,148.3499,148.3593,148.2563,148.3218,5891.0
2021-04-01 13:20:00,158.47,158.6,158.46,158.59,3889.0,148.3031,148.4248,148.2938,148.4154,3889.0
2021-04-01 13:25:00,158.61,158.73,158.61,158.68,8589.0,148.4341,148.5465,148.4341,148.4997,8589.0
2021-04-01 13:30:00,158.71,158.86,158.63,158.81,6224.0,148.5277,148.6681,148.4529,148.6213,6224.0
2021-04-01 13:35:00,158.82,158.82,158.64,158.66,9511.0,148.6307,148.6307,148.4622,148.4809,9511.0
2021-04-01 13:40:00,158.62,158.72,158.48,158.49,11969.0,148.4435,148.5371,148.3125,148.3218,11969.0
2021-04-01 13:45:00,158.38,158.49,158.35,158.49,3009.0,148.2189,148.3218,148.1908,148.3218,3009.0
2021-04-01 13:50:00,158.44,158.63,158.34,158.63,9811.0,148.2751,148.4529,148.1815,148.4529,9811.0
2021-04-01 13:55:00,158.59,158.59,158.4,158.45,9317.0,148.4154,148.4154,148.2376,148.2844,9317.0
2021-04-01 14:00:00,158.45,158.55,158.39,158.53,7587.0,148.2844,148.378,148.2283,148.3593,7587.0
2021-04-01 14:05:00,158.45,158.52,158.42,158.47,6137.0,148.2844,148.3499,148.2563,148.3031,6137.0
2021-04-01 14:10:00,158.5,158.64,158.47,158.53,11292.0,148.3312,148.4622,148.3031,148.3593,11292.0
2021-04-01 14:15:00,158.56,158.61,158.53,158.56,5604.0,148.3874,148.4341,148.3593,148.3874,5604.0
2021-04-01 14:20:00,158.56,158.67,158.55,158.56,8617.0,148.3874,148.4903,148.378,148.3874,8617.0
2021-04-01 14:25:00,158.53,158.64,158.41,158.64,58424.0,148.3593,148.4622,148.247,148.4622,58424.0
2021-04-01 14:30:00,158.62,158.78,158.54,158.74,8941.0,148.4435,148.5932,148.3686,148.5558,8941.0
2021-04-01 14:35:00,158.72,158.75,158.68,158.68,5741.0,148.5371,148.5652,148.4997,148.4997,5741.0
2021-04-01 14:40:00,158.69,158.77,158.57,158.61,10067.0,148.509,148.5839,148.3967,148.4341,10067.0
2021-04-01 14:45:00,158.58,158.6,158.48,158.59,7608.0,148.4061,148.4248,148.3125,148.4154,7608.0
2021-04-01 14:50:00,158.58,158.58,158.46,158.51,7883.0,148.4061,148.4061,148.2938,148.3406,7883.0
2021-04-01 14:55:00,158.55,158.7,158.47,158.69,6560.0,148.378,148.5184,148.3031,148.509,6560.0
2021-04-01 15:00:00,158.69,158.71,158.63,158.66,11265.0,148.509,148.5277,148.4529,148.4809,11265.0
2021-04-01 15:05:00,158.65,158.66,158.5,158.56,7434.0,148.4716,148.4809,148.3312,148.3874,7434.0
2021-04-01 15:10:00,158.58,158.63,158.48,158.53,9627.0,148.4061,148.4529,148.3125,148.3593,9627.0
2021-04-01 15:15:00,158.5,158.67,158.41,158.6,14386.0,148.3312,148.4903,148.247,148.4248,14386.0
2021-04-01 15:20:00,158.59,158.62,158.46,158.54,9495.0,148.4154,148.4435,148.2938,148.3686,9495.0
2021-04-01 15:25:00,158.56,158.7,158.55,158.57,12001.0,148.3874,148.5184,148.378,148.3967,12001.0
2021-04-01 15:30:00,158.53,158.54,158.4,158.48,11498.0,148.3593,148.3686,148.2376,148.3125,11498.0
2021-04-01 15:35:00,158.46,158.53,158.29,158.35,14267.0,148.2938,148.3593,148.1347,148.1908,14267.0
2021-04-01 15:40:00,158.34,158.53,158.32,158.53,108438.0,148.1815,148.3593,148.1628,148.3593,108438.0
2021-04-01 15:45:00,158.5,158.7,158.46,158.68,31476.0,148.3312,148.5184,148.2938,148.4997,31476.0
2021-04-01 15:50:00,158.64,158.75,158.47,158.73,34850.0,148.4622,148.5652,148.3031,148.5465,34850.0
2021-04-01 15:55:00,158.72,159.21,158.64,158.99,122408.0,148.5371,148.9957,148.4622,148.7898,122408.0
2021-04-05 09:30:00,160.71,161.52,160.3,161.15,20422.0,150.3994,151.1575,150.0157,150.8112,20422.0
2021-04-05 09:35:00,160.9,161.34,160.46,160.47,8850.0,150.5772,150.989,150.1655,150.1748,8850.0
2021-04-05 09:40:00,160.53,160.8,160.45,160.61,6067.0,150.231,150.4836,150.1561,150.3058,6067.0
2021-04-05 09:45:00,160.62,160.62,160.07,160.08,13771.0,150.3152,150.3152,149.8005,149.8098,13771.0
2021-04-05 09:50:00,160.11,160.39,159.98,160.28,8910.0,149.8379,150.1,149.7163,149.997,8910.0
2021-04-05 09:55:00,160.23,160.51,160.0,160.0,6648.0,149.9502,150.2123,149.735,149.735,6648.0
2021-04-05 10:00:00,160.12,160.12,159.73,159.74,6198.0,149.8473,149.8473,149.4823,149.4917,6198.0
2021-04-05 10:05:00,159.72,159.72,159.24,159.31,5936.0,149.4729,149.4729,149.0237,149.0892,5936.0
2021-04-05 10:10:00,159.51,159.82,159.36,159.78,12466.0,149.2764,149.5665,149.136,149.5291,12466.0
2021-04-05 10:15:00,159.82,160.24,159.82,160.22,13952.0,149.5665,149.9596,149.5665,149.9409,13952.0
2021-04-05 10:20:00,160.21,160.53,160.17,160.41,9766.0,149.9315,150.231,149.8941,150.1187,9766.0
2021-04-05 10:25:00,160.41,160.45,160.13,160.28,11621.0,150.1187,150.1561,149.8566,149.997,11621.0
2021-04-05 10:30:00,160.29,160.41,160.24,160.3,5901.0,150.0064,150.1187,149.9596,150.0157,5901.0
2021-04-05 10:35:00,160.31,160.5,160.25,160.49,7135.0,150.0251,150.2029,149.9689,150.1935,7135.0
2021-04-05 10:40:00,160.49,160.6,160.36,160.36,11657.0,150.1935,150.2965,150.0719,150.0719,11657.0
2021-04-05 10:45:00,160.41,160.7,160.36,160.59,7057.0,150.1187,150.3901,150.0719,150.2871,7057.0
2021-04-05 10:50:00,160.58,160.62,160.31,160.38,16782.0,150.2778,150.3152,150.0251,150.0906,16782.0
2021-04-05 10:55:00,160.42,160.54,160.2,160.35,11107.0,150.128,150.2403,149.9221,150.0625,11107.0
2021-04-05 11:00:00,160.29,160.44,160.19,160.29,4161.0,150.0064,150.1467,149.9128,150.0064,4161.0
2021-04-05 11:05:00,160.29,160.64,160.28,160.47,12050.0,150.0064,150.3339,149.997,150.1748,12050.0
2021-04-05 11:10:00,160.45,160.52,160.34,160.42,12708.0,150.1561,150.2216,150.0532,150.128,12708.0
2021-04-05 11:15:00,160.36,160.39,160.12,160.12,6338.0,150.0719,150.1,149.8473,149.8473,6338.0
2021-04-05 11:20:00,160.09,160.16,160.08,160.14,4395.0,149.8192,149.8847,149.8098,149.866,4395.0
2021-04-05 11:25:00,160.13,160.13,159.86,160.06,3845.0,149.8566,149.8566,149.604,149.7911,3845.0
2021-04-05 11:30:00,160.07,160.11,159.98,160.09,6049.0,149.8005,149.8379,149.7163,149.8192,6049.0
2021-04-05 11:35:00,160.09,160.32,160.06,160.16,7919.0,149.8192,150.0344,149.7911,149.8847,7919.0
2021-04-05 11:40:00,160.18,160.29,160.16,160.22,2927.0,149.9034,150.0064,149.8847,149.9409,2927.0
2021-04-05 11:45:00,160.28,160.28,160.02,160.11,4577.0,149.997,149.997,149.7537,149.8379,4577.0
2021-04-05 11:50:00,160.12,160.14,159.96,160.12,4125.0,149.8473,149.866,149.6975,149.8473,4125.0
2021-04-05 11:55:00,160.13,160.24,160.05,160.19,12364.0,149.8566,149.9596,149.7818,149.9128,12364.0
2021-04-05 12:00:00,160.13,160.22,159.93,160.02,4137.0,149.8566,149.9409,149.6695,149.7537,4137.0
2021-04-05 12:05:00,160.05,160.13,159.97,160.06,3970.0,149.7818,149.8566,149.7069,149.7911,3970.0
2021-04-05 12:10:00,160.01,160.17,160.0,160.05,5608.0,149.7443,149.8941,149.735,149.7818,5608.0
2021-04-05 12:15:00,159.99,160.06,159.82,159.88,2143.0,149.7256,149.7911,149.5665,149.6227,2143.0
2021-04-05 12:20:00,159.89,160.04,159.84,160.04,3947.0,149.632,149.7724,149.5852,149.7724,3947.0
2021-04-05 12:25:00,160.04,160.3,160.04,160.3,8982.0,149.7724,150.0157,149.7724,150.0157,8982.0
2021-04-05 12:30:00,160.26,160.5,160.24,160.42,5213.0,149.9783,150.2029,149.9596,150.128,5213.0
2021-04-05 12:35:00,160.47,160.63,160.43,160.62,3478.0,150.1748,150.3246,150.1374,150.3152,3478.0
2021-04-05 12:40:00,160.58,160.61,160.48,160.53,6851.0,150.2778,150.3058,150.1842,150.231,6851.0
2021-04-05 12:45:00,160.47,160.54,160.38,160.46,5176.0,150.1748,150.2403,150.0906,150.1655,5176.0
2021-04-05 12:50:00,160.45,160.48,160.31,160.33,5997.0,150.1561,150.1842,150.0251,150.0438,5997.0
2021-04-05 12:55:00,160.33,160.46,160.28,160.28,5696.0,150.0438,150.1655,149.997,149.997,5696.0
2021-04-05 13:00:00,160.34,160.47,160.27,160.47,2530.0,150.0532,150.1748,149.9876,150.1748,2530.0
2021-04-05 13:05:00,160.45,160.48,160.26,160.31,8463.0,150.1561,150.1842,149.9783,150.0251,8463.0
2021-04-05 13:10:00,160.28,160.28,160.16,160.24,8868.0,149.997,149.997,149.8847,149.9596,8868.0
2021-04-05 13:15:00,160.2,160.23,160.11,160.19,5618.0,149.9221,149.9502,149.8379,149.9128,5618.0
2021-04-05 13:20:00,160.17,160.25,160.0,160.06,9349.0,149.8941,149.9689,149.735,149.7911,9349.0
2021-04-05 13:25:00,160.02,160.07,159.91,160.03,11287.0,149.7537,149.8005,149.6507,149.763,11287.0
2021-04-05 13:30:00,160.07,160.22,160.03,160.17,5056.0,149.8005,149.9409,149.763,149.8941,5056.0
2021-04-05 13:35:00,160.16,160.31,160.11,160.19,9656.0,149.8847,150.0251,149.8379,149.9128,9656.0
2021-04-05 13:40:00,160.17,160.27,160.13,160.19,7598.0,149.8941,149.9876,149.8566,149.9128,7598.0
2021-04-05 13:45:00,160.19,160.34,160.13,160.2,6799.0,149.9128,150.0532,149.8566,149.9221,6799.0
2021-04-05 13:50:00,160.19,160.22,160.12,160.17,10100.0,149.9128,149.9409,149.8473,149.8941,10100.0
2021-04-05 13:55:00,160.1,160.26,160.03,160.2,9717.0,149.8286,149.9783,149.763,149.9221,9717.0
2021-04-05 14:00:00,160.22,160.22,160.02,160.08,8012.0,149.9409,149.9409,149.7537,149.8098,8012.0
2021-04-05 14:05:00,160.04,160.09,159.96,160.0,6726.0,149.7724,149.8192,149.6975,149.735,6726.0
2021-04-05 14:10:00,159.98,160.07,159.85,159.91,5055.0,149.7163,149.8005,149.5946,149.6507,5055.0
2021-04-05 14:15:00,159.91,160.01,159.9,159.94,5637.0,149.6507,149.7443,149.6414,149.6788,5637.0
2021-04-05 14:20:00,159.94,160.05,159.85,159.92,5201.0,149.6788,149.7818,149.5946,149.6601,5201.0
2021-04-05 14:25:00,159.92,159.97,159.87,159.97,7012.0,149.6601,149.7069,149.6133,149.7069,7012.0
2021-04-05 14:30:00,159.92,160.01,159.86,159.92,3081.0,149.6601,149.7443,149.604,149.6601,3081.0
2021-04-05 14:35:00,159.9,160.08,159.86,160.02,6223.0,149.6414,149.8098,149.604,149.7537,6223.0
2021-04-05 14:40:00,160.02,160.04,159.84,159.9,5872.0,149.7537,149.7724,149.5852,149.6414,5872.0
2021-04-05 14:45:00,159.91,159.91,159.74,159.75,10252.0,149.6507,149.6507,149.4917,149.501,10252.0
2021-04-05 14:50:00,159.7,159.79,159.61,159.65,4826.0,149.4542,149.5384,149.37,149.4074,4826.0
2021-04-05 14:55:00,159.67,159.76,159.6,159.6,7902.0,149.4261,149.5104,149.3606,149.3606,7902.0
2021-04-05 15:00:00,159.57,159.66,159.5,159.54,3319.0,149.3326,149.4168,149.267,149.3045,3319.0
2021-04-05 15:05:00,159.5,159.76,159.5,159.73,6994.0,149.267,149.5104,149.267,149.4823,6994.0
2021-04-05 15:10:00,159.72,159.78,159.67,159.72,7108.0,149.4729,149.5291,149.4261,149.4729,7108.0
2021-04-05 15:15:00,159.72,159.82,159.68,159.72,9088.0,149.4729,149.5665,149.4355,149.4729,9088.0
2021-04-05 15:20:00,159.73,159.81,159.63,159.74,7152.0,149.4823,149.5572,149.3887,149.4917,7152.0
2021-04-05 15:25:00,159.66,159.72,159.49,159.63,9261.0,149.4168,149.4729,149.2577,149.3887,9261.0
2021-04-05 15:30:00,159.67,159.77,159.64,159.69,7831.0,149.4261,149.5197,149.3981,149.4449,7831.0
2021-04-05 15:35:00,159.69,159.94,159.68,159.85,6678.0,149.4449,149.6788,149.4355,149.5946,6678.0
2021-04-05 15:40:00,159.89,160.05,159.89,159.99,11816.0,149.632,149.7818,149.632,149.7256,11816.0
2021-04-05 15:45:00,160.03,160.12,159.99,160.03,10559.0,149.763,149.8473,149.7256,149.763,10559.0
2021-04-05 15:50:00,160.09,160.23,160.0,160.17,28110.0,149.8192,149.9502,149.735,149.8941,28110.0
2021-04-05 15:55:00,160.15,160.21,159.87,159.88,53216.0,149.8753,149.9315,149.6133,149.6227,53216.0
2021-04-06 09:30:00,159.79,160.27,159.79,160.04,33685.0,149.5384,149.9876,149.5384,149.7724,33685.0
2021-04-06 09:35:00,160.14,160.21,159.76,159.76,13189.0,149.866,149.9315,149.5104,149.5104,13189.0
2021-04-06 09:40:00,159.96,160.56,159.86,160.56,3263.0,149.6975,150.259,149.604,150.259,3263.0
2021-04-06 09:45:00,160.49,160.79,160.43,160.74,7466.0,150.1935,150.4743,150.1374,150.4275,7466.0
2021-04-06 09:50:00,160.67,160.74,160.57,160.62,4307.0,150.362,150.4275,150.2684,150.3152,4307.0
2021-04-06 09:55:00,160.64,160.92,160.56,160.68,9633.0,150.3339,150.5959,150.259,150.3713,9633.0
2021-04-06 10:00:00,160.6,160.76,160.43,160.68,22232.0,150.2965,150.4462,150.1374,150.3713,22232.0
2021-04-06 10:05:00,160.68,160.68,160.35,160.59,7041.0,150.3713,150.3713,150.0625,150.2871,7041.0
2021-04-06 10:10:00,160.59,160.77,160.56,160.76,8199.0,150.2871,150.4556,150.259,150.4462,8199.0
2021-04-06 10:15:00,160.75,161.0,160.74,160.94,17899.0,150.4369,150.6708,150.4275,150.6147,17899.0
2021-04-06 10:20:00,160.94,161.0,160.67,160.69,14093.0,150.6147,150.6708,150.362,150.3807,14093.0
2021-04-06 10:25:00,160.73,160.88,160.68,160.74,7670.0,150.4181,150.5585,150.3713,150.4275,7670.0
2021-04-06 10:30:00,160.71,161.05,160.67,160.99,11102.0,150.3994,150.7176,150.362,150.6615,11102.0
2021-04-06 10:35:00,161.0,161.16,160.96,161.09,6759.0,150.6708,150.8205,150.6334,150.755,6759.0
2021-04-06 10:40:00,161.09,161.13,160.79,160.79,6820.0,150.755,150.7925,150.4743,150.4743,6820.0
2021-04-06 10:45:00,160.82,160.88,160.6,160.65,2779.0,150.5024,150.5585,150.2965,150.3433,2779.0
2021-04-06 10:50:00,160.56,160.69,160.32,160.43,14274.0,150.259,150.3807,150.0344,150.1374,14274.0
2021-04-06 10:55:00,160.52,160.52,160.26,160.33,14771.0,150.2216,150.2216,149.9783,150.0438,14771.0
2021-04-06 11:00:00,160.35,160.43,160.1,160.15,4549.0,150.0625,150.1374,149.8286,149.8753,4549.0
2021-04-06 11:05:00,160.16,160.19,159.97,159.97,6058.0,149.8847,149.9128,149.7069,149.7069,6058.0
2021-04-06 11:10:00,159.97,159.98,159.79,159.81,7520.0,149.7069,149.7163,149.5384,149.5572,7520.0
2021-04-06 11:15:00,159.85,160.13,159.81,159.84,7307.0,149.5946,149.8566,149.5572,149.5852,7307.0
2021-04-06 11:20:00,159.83,159.9,159.65,159.68,6434.0,149.5759,149.6414,149.4074,149.4355,6434.0
2021-04-06 11:25:00,159.8,160.16,159.72,160.04,448628.0,149.5478,149.8847,149.4729,149.7724,448628.0
2021-04-06 11:30:00,160.03,160.06,159.87,159.92,3413.0,149.763,149.7911,149.6133,149.6601,3413.0
2021-04-06 11:35:00,159.87,160.02,159.8,159.96,7083.0,149.6133,149.7537,149.5478,149.6975,7083.0
2021-04-06 11:40:00,159.99,160.15,159.88,160.02,12680.0,149.7256,149.8753,149.6227,149.7537,12680.0
2021-04-06 11:45:00,159.99,160.05,159.84,159.88,6345.0,149.7256,149.7818,149.5852,149.6227,6345.0
2021-04-06 11:50:00,159.9,159.92,159.71,159.76,9655.0,149.6414,149.6601,149.4636,149.5104,9655.0
2021-04-06 11:55:00,159.72,159.72,159.41,159.41,5672.0,149.4729,149.4729,149.1828,149.1828,5672.0
2021-04-06 12:00:00,159.43,159.6,159.38,159.49,6678.0,149.2015,149.3606,149.1547,149.2577,6678.0
2021-04-06 12:05:00,159.5,159.61,159.46,159.47,3062.0,149.267,149.37,149.2296,149.239,3062.0
2021-04-06 12:10:00,159.47,159.55,159.35,159.5,5347.0,149.239,149.3138,149.1267,149.267,5347.0
2021-04-06 12:15:00,159.55,159.64,159.5,159.6,3648.0,149.3138,149.3981,149.267,149.3606,3648.0
2021-04-06 12:20:00,159.54,159.76,159.49,159.75,3080.0,149.3045,149.5104,149.2577,149.501,3080.0
2021-04-06 12:25:00,159.73,159.96,159.7,159.78,7814.0,149.4823,149.6975,149.4542,149.5291,7814.0
2021-04-06 12:30:00,159.79,159.84,159.64,159.68,6897.0,149.5384,149.5852,149.3981,149.4355,6897.0
2021-04-06 12:35:00,159.68,159.72,159.56,159.65,6403.0,149.4355,149.4729,149.3232,149.4074,6403.0
2021-04-06 12:40:00,159.66,159.81,159.65,159.7,3156.0,149.4168,149.5572,149.4074,149.4542,3156.0
2021-04-06 12:45:00,159.72,159.92,159.71,159.85,4188.0,149.4729,149.6601,149.4636,149.5946,4188.0
2021-04-06 12:50:00,159.85,160.08,159.85,160.06,3939.0,149.5946,149.8098,149.5946,149.7911,3939.0
2021-04-06 12:55:00,160.09,160.38,160.06,160.29,32021.0,149.8192,150.0906,149.7911,150.0064,32021.0
2021-04-06 13:00:00,160.26,160.65,160.23,160.65,8745.0,149.9783,150.3433,149.9502,150.3433,8745.0
2021-04-06 13:05:00,160.68,160.91,160.67,160.79,3220.0,150.3713,150.5866,150.362,150.4743,3220.0
2021-04-06 13:10:00,160.74,160.77,160.65,160.69,2926.0,150.4275,150.4556,150.3433,150.3807,2926.0
2021-04-06 13:15:00,160.66,160.78,160.58,160.78,6465.0,150.3526,150.4649,150.2778,150.4649,6465.0
2021-04-06 13:20:00,160.81,161.05,160.81,161.05,4261.0,150.493,150.7176,150.493,150.7176,4261.0
2021-04-06 13:25:00,160.97,161.12,160.96,161.11,3429.0,150.6427,150.7831,150.6334,150.7738,3429.0
2021-04-06 13:30:00,161.16,161.16,160.92,160.94,3328.0,150.8205,150.8205,150.5959,150.6147,3328.0
2021-04-06 13:35:00,160.97,161.11,160.92,160.97,11630.0,150.6427,150.7738,150.5959,150.6427,11630.0
2021-04-06 13:40:00,160.92,161.1,160.92,161.1,12214.0,150.5959,150.7644,150.5959,150.7644,12214.0
2021-04-06 13:45:00,161.07,161.24,161.01,161.18,8149.0,150.7363,150.8954,150.6802,150.8393,8149.0
2021-04-06 13:50:00,161.14,161.16,161.05,161.06,4885.0,150.8018,150.8205,150.7176,150.727,4885.0
2021-04-06 13:55:00,161.08,161.08,160.91,160.96,5808.0,150.7457,150.7457,150.5866,150.6334,5808.0
2021-04-06 14:00:00,160.93,161.01,160.83,160.83,8146.0,150.6053,150.6802,150.5117,150.5117,8146.0
2021-04-06 14:05:00,160.82,160.82,160.61,160.61,5461.0,150.5024,150.5024,150.3058,150.3058,5461.0
2021-04-06 14:10:00,160.61,160.68,160.59,160.59,3943.0,150.3058,150.3713,150.2871,150.2871,3943.0
2021-04-06 14:15:00,160.67,160.73,160.54,160.55,10523.0,150.362,150.4181,150.2403,150.2497,10523.0
2021-04-06 14:20:00,160.55,160.71,160.55,160.69,30536.0,150.2497,150.3994,150.2497,150.3807,30536.0
2021-04-06 14:25:00,160.68,160.89,160.68,160.89,5187.0,150.3713,150.5679,150.3713,150.5679,5187.0
2021-04-06 14:30:00,160.86,160.99,160.82,160.89,7261.0,150.5398,150.6615,150.5024,150.5679,7261.0
2021-04-06 14:35:00,160.86,160.91,160.81,160.84,11399.0,150.5398,150.5866,150.493,150.5211,11399.0
2021-04-06 14:40:00,160.87,160.96,160.86,160.95,3452.0,150.5492,150.6334,150.5398,150.624,3452.0
2021-04-06 14:45:00,161.0,161.16,160.95,161.14,4765.0,150.6708,150.8205,150.624,150.8018,4765.0
2021-04-06 14:50:00,161.16,161.18,161.07,161.1,4413.0,150.8205,150.8393,150.7363,150.7644,4413.0
2021-04-06 14:55:00,161.11,161.17,160.99,160.99,4896.0,150.7738,150.8299,150.6615,150.6615,4896.0
2021-04-06 15:00:00,161.09,161.1,160.84,160.86,3851.0,150.755,150.7644,150.5211,150.5398,3851.0
2021-04-06 15:05:00,161.03,161.05,160.93,161.0,4410.0,150.6989,150.7176,150.6053,150.6708,4410.0
2021-04-06 15:10:00,161.02,161.15,160.98,161.13,4450.0,150.6895,150.8112,150.6521,150.7925,4450.0
2021-04-06 15:15:00,161.13,161.18,161.01,161.06,4902.0,150.7925,150.8393,150.6802,150.727,4902.0
2021-04-06 15:20:00,161.05,161.11,160.96,160.99,6729.0,150.7176,150.7738,150.6334,150.6615,6729.0
2021-04-06 15:25:00,161.04,161.06,160.89,160.96,9109.0,150.7082,150.727,150.5679,150.6334,9109.0
2021-04-06 15:30:00,160.98,161.13,160.98,161.11,10173.0,150.6521,150.7925,150.6521,150.7738,10173.0
2021-04-06 15:35:00,161.09,161.1,160.94,160.99,10355.0,150.755,150.7644,150.6147,150.6615,10355.0
2021-04-06 15:40:00,161.04,161.17,160.95,161.02,9619.0,150.7082,150.8299,150.624,150.6895,9619.0
2021-04-06 15:45:00,161.02,161.11,160.89,160.89,61931.0,150.6895,150.7738,150.5679,150.5679,61931.0
2021-04-06 15:50:00,160.84,161.25,160.84,161.2,24811.0,150.5211,150.9048,150.5211,150.858,24811.0
2021-04-06 15:55:00,161.23,161.33,160.98,161.04,205892.0,150.8861,150.9796,150.6521,150.7082,205892.0
2021-04-07 09:30:00,161.88,161.91,161.35,161.73,24302.0,151.4944,151.5224,150.9984,151.354,24302.0
2021-04-07 09:35:00,161.46,161.67,161.21,161.61,5436.0,151.1013,151.2978,150.8673,151.2417,5436.0
2021-04-07 09:40:00,161.55,161.55,161.15,161.18,3708.0,151.1855,151.1855,150.8112,150.8393,3708.0
2021-04-07 09:45:00,161.04,161.1,160.65,160.68,4263.0,150.7082,150.7644,150.3433,150.3713,4263.0
2021-04-07 09:50:00,160.65,160.67,160.29,160.58,35251.0,150.3433,150.362,150.0064,150.2778,35251.0
2021-04-07 09:55:00,160.53,160.71,160.3,160.7,10613.0,150.231,150.3994,150.0157,150.3901,10613.0
2021-04-07 10:00:00,160.6,161.03,160.54,160.93,8849.0,150.2965,150.6989,150.2403,150.6053,8849.0
2021-04-07 10:05:00,160.91,160.91,160.61,160.76,5704.0,150.5866,150.5866,150.3058,150.4462,5704.0
2021-04-07 10:10:00,160.71,160.82,160.54,160.78,9306.0,150.3994,150.5024,150.2403,150.4649,9306.0
2021-04-07 10:15:00,160.82,160.88,160.7,160.83,3820.0,150.5024,150.5585,150.3901,150.5117,3820.0
2021-04-07 10:20:00,160.79,160.94,160.77,160.79,6098.0,150.4743,150.6147,150.4556,150.4743,6098.0
2021-04-07 10:25:00,160.82,161.04,160.81,161.02,10322.0,150.5024,150.7082,150.493,150.6895,10322.0
2021-04-07 10:30:00,160.97,161.29,160.97,161.24,13675.0,150.6427,150.9422,150.6427,150.8954,13675.0
2021-04-07 10:35:00,161.23,161.23,160.94,160.94,11903.0,150.8861,150.8861,150.6147,150.6147,11903.0
2021-04-07 10:40:00,160.91,161.04,160.76,160.82,13615.0,150.5866,150.7082,150.4462,150.5024,13615.0
2021-04-07 10:45:00,160.76,160.86,160.72,160.75,4999.0,150.4462,150.5398,150.4088,150.4369,4999.0
2021-04-07 10:50:00,160.7,160.86,160.68,160.7,6060.0,150.3901,150.5398,150.3713,150.3901,6060.0
2021-04-07 10:55:00,160.7,160.72,160.57,160.71,5576.0,150.3901,150.4088,150.2684,150.3994,5576.0
2021-04-07 11:00:00,160.62,160.69,160.56,160.6,7272.0,150.3152,150.3807,150.259,150.2965,7272.0
2021-04-07 11:05:00,160.57,160.59,160.33,160.39,9725.0,150.2684,150.2871,150.0438,150.1,9725.0
2021-04-07 11:10:00,160.33,160.37,160.11,160.21,9140.0,150.0438,150.0812,149.8379,149.9315,9140.0
2021-04-07 11:15:00,160.21,160.28,160.09,160.22,24788.0,149.9315,149.997,149.8192,149.9409,24788.0
2021-04-07 11:20:00,160.22,160.31,160.13,160.27,5626.0,149.9409,150.0251,149.8566,149.9876,5626.0
2021-04-07 11:25:00,160.24,160.4,160.17,160.4,4940.0,149.9596,150.1093,149.8941,150.1093,4940.0
2021-04-07 11:30:00,160.4,160.53,160.22,160.5,114475.0,150.1093,150.231,149.9409,150.2029,114475.0
2021-04-07 11:35:00,160.5,160.54,160.37,160.42,7176.0,150.2029,150.2403,150.0812,150.128,7176.0
2021-04-07 11:40:00,160.35,160.43,160.25,160.26,7347.0,150.0625,150.1374,149.9689,149.9783,7347.0
2021-04-07 11:45:00,160.28,160.39,160.17,160.3,8989.0,149.997,150.1,149.8941,150.0157,8989.0
2021-04-07 11:50:00,160.28,160.32,160.17,160.21,11020.0,149.997,150.0344,149.8941,149.9315,11020.0
2021-04-07 11:55:00,160.22,160.25,160.12,160.22,6952.0,149.9409,149.9689,149.8473,149.9409,6952.0
2021-04-07 12:00:00,160.19,160.32,160.16,160.3,9873.0,149.9128,150.0344,149.8847,150.0157,9873.0
2021-04-07 12:05:00,160.27,160.4,160.25,160.31,4819.0,149.9876,150.1093,149.9689,150.0251,4819.0
2021-04-07 12:10:00,160.37,160.38,160.26,160.37,2207.0,150.0812,150.0906,149.9783,150.0812,2207.0
2021-04-07 12:15:00,160.34,160.39,160.16,160.3,8886.0,150.0532,150.1,149.8847,150.0157,8886.0
2021-04-07 12:20:00,160.35,160.36,160.18,160.36,5327.0,150.0625,150.0719,149.9034,150.0719,5327.0
2021-04-07 12:25:00,160.33,160.37,160.22,160.28,3893.0,150.0438,150.0812,149.9409,149.997,3893.0
2021-04-07 12:30:00,160.31,160.42,160.28,160.42,5349.0,150.0251,150.128,149.997,150.128,5349.0
2021-04-07 12:35:00,160.39,160.54,160.32,160.54,3277.0,150.1,150.2403,150.0344,150.2403,3277.0
2021-04-07 12:40:00,160.49,160.72,160.47,160.67,3645.0,150.1935,150.4088,150.1748,150.362,3645.0
2021-04-07 12:45:00,160.67,160.67,160.59,160.64,3448.0,150.362,150.362,150.2871,150.3339,3448.0
2021-04-07 12:50:00,160.62,160.79,160.62,160.69,3628.0,150.3152,150.4743,150.3152,150.3807,3628.0
2021-04-07 12:55:00,160.72,160.84,160.69,160.72,5876.0,150.4088,150.5211,150.3807,150.4088,5876.0
2021-04-07 13:00:00,160.7,160.79,160.64,160.64,4397.0,150.3901,150.4743,150.3339,150.3339,4397.0
2021-04-07 13:05:00,160.64,160.69,160.51,160.6,8260.0,150.3339,150.3807,150.2123,150.2965,8260.0
2021-04-07 13:10:00,160.56,160.68,160.56,160.66,2614.0,150.259,150.3713,150.259,150.3526,2614.0
2021-04-07 13:15:00,160.63,160.65,160.55,160.61,4188.0,150.3246,150.3433,150.2497,150.3058,4188.0
2021-04-07 13:20:00,160.58,160.62,160.48,160.48,5085.0,150.2778,150.3152,150.1842,150.1842,5085.0
2021-04-07 13:25:00,160.51,160.61,160.5,160.53,4677.0,150.2123,150.3058,150.2029,150.231,4677.0
2021-04-07 13:30:00,160.53,160.53,160.34,160.38,3101.0,150.231,150.231,150.0532,150.0906,3101.0
2021-04-07 13:35:00,160.35,160.4,160.27,160.34,7237.0,150.0625,150.1093,149.9876,150.0532,7237.0
2021-04-07 13:40:00,160.32,160.44,160.32,160.42,3737.0,150.0344,150.1467,150.0344,150.128,3737.0
2021-04-07 13:45:00,160.44,160.46,160.4,160.43,5077.0,150.1467,150.1655,150.1093,150.1374,5077.0
2021-04-07 13:50:00,160.46,160.5,160.43,160.49,3111.0,150.1655,150.2029,150.1374,150.1935,3111.0
2021-04-07 13:55:00,160.45,160.68,160.45,160.66,11814.0,150.1561,150.3713,150.1561,150.3526,11814.0
2021-04-07 14:00:00,160.66,160.73,160.59,160.66,5643.0,150.3526,150.4181,150.2871,150.3526,5643.0
2021-04-07 14:05:00,160.66,160.85,160.61,160.67,8496.0,150.3526,150.5304,150.3058,150.362,8496.0
2021-04-07 14:10:00,160.67,160.73,160.56,160.62,7734.0,150.362,150.4181,150.259,150.3152,7734.0
2021-04-07 14:15:00,160.61,160.61,160.45,160.48,5072.0,150.3058,150.3058,150.1561,150.1842,5072.0
2021-04-07 14:20:00,160.48,160.5,160.24,160.42,15261.0,150.1842,150.2029,149.9596,150.128,15261.0
2021-04-07 14:25:00,160.4,160.44,160.29,160.31,9178.0,150.1093,150.1467,150.0064,150.0251,9178.0
2021-04-07 14:30:00,160.33,160.44,160.32,160.35,10288.0,150.0438,150.1467,150.0344,150.0625,10288.0
2021-04-07 14:35:00,160.36,160.51,160.34,160.42,5196.0,150.0719,150.2123,150.0532,150.128,5196.0
2021-04-07 14:40:00,160.41,160.54,160.35,160.4,5809.0,150.1187,150.2403,150.0625,150.1093,5809.0
2021-04-07 14:45:00,160.42,160.52,160.38,160.5,6678.0,150.128,150.2216,150.0906,150.2029,6678.0
2021-04-07 14:50:00,160.5,160.58,160.38,160.46,11707.0,150.2029,150.2778,150.0906,150.1655,11707.0
2021-04-07 14:55:00,160.48,160.49,160.37,160.39,7709.0,150.1842,150.1935,150.0812,150.1,7709.0
2021-04-07 15:00:00,160.39,160.57,160.39,160.54,4735.0,150.1,150.2684,150.1,150.2403,4735.0
2021-04-07 15:05:00,160.52,160.52,160.37,160.44,6458.0,150.2216,150.2216,150.0812,150.1467,6458.0
2021-04-07 15:10:00,160.44,160.56,160.41,160.5,5945.0,150.1467,150.259,150.1187,150.2029,5945.0
2021-04-07 15:15:00,160.51,160.6,160.49,160.6,7426.0,150.2123,150.2965,150.1935,150.2965,7426.0
2021-04-07 15:20:00,160.57,160.63,160.49,160.49,7087.0,150.2684,150.3246,150.1935,150.1935,7087.0
2021-04-07 15:25:00,160.5,160.58,160.46,160.48,8793.0,150.2029,150.2778,150.1655,150.1842,8793.0
2021-04-07 15:30:00,160.51,160.62,160.5,160.56,9210.0,150.2123,150.3152,150.2029,150.259,9210.0
2021-04-07 15:35:00,160.56,160.69,160.46,160.67,10830.0,150.259,150.3807,150.1655,150.362,10830.0
2021-04-07 15:40:00,160.66,160.78,160.61,160.78,12829.0,150.3526,150.4649,150.3058,150.4649,12829.0
2021-04-07 15:45:00,160.75,160.87,160.7,160.81,14553.0,150.4369,150.5492,150.3901,150.493,14553.0
2021-04-07 15:50:00,160.85,161.02,160.76,161.02,22317.0,150.5304,150.6895,150.4462,150.6895,22317.0
2021-04-07 15:55:00,161.04,161.06,160.91,160.99,40502.0,150.7082,150.727,150.5866,150.6615,40502.0
2021-04-08 09:30:00,159.59,159.59,159.02,159.3,27789.0,149.3513,149.3513,148.8178,149.0799,27789.0
2021-04-08 09:35:00,159.36,159.66,159.0,159.0,16654.0,149.136,149.4168,148.7991,148.7991,16654.0
2021-04-08 09:40:00,159.07,159.08,158.61,158.85,8683.0,148.8646,148.874,148.4341,148.6588,8683.0
2021-04-08 09:45:00,158.82,159.15,158.63,159.01,3948.0,148.6307,148.9395,148.4529,148.8085,3948.0
2021-04-08 09:50:00,158.98,159.04,158.68,158.68,9586.0,148.7804,148.8366,148.4997,148.4997,9586.0
2021-04-08 09:55:00,158.68,159.06,158.68,158.91,9471.0,148.4997,148.8553,148.4997,148.7149,9471.0
2021-04-08 10:00:00,158.97,159.3,158.96,159.12,10004.0,148.7711,149.0799,148.7617,148.9114,10004.0
2021-04-08 10:05:00,159.15,159.4,159.09,159.28,8271.0,148.9395,149.1735,148.8834,149.0612,8271.0
2021-04-08 10:10:00,159.31,159.39,159.22,159.27,8885.0,149.0892,149.1641,149.005,149.0518,8885.0
2021-04-08 10:15:00,159.25,159.57,159.19,159.51,7079.0,149.0331,149.3326,148.9769,149.2764,7079.0
2021-04-08 10:20:00,159.52,159.57,159.29,159.55,9280.0,149.2858,149.3326,149.0705,149.3138,9280.0
2021-04-08 10:25:00,159.54,159.73,159.48,159.62,7306.0,149.3045,149.4823,149.2483,149.3794,7306.0
2021-04-08 10:30:00,159.63,159.78,159.46,159.78,6704.0,149.3887,149.5291,149.2296,149.5291,6704.0
2021-04-08 10:35:00,159.79,159.95,159.68,159.69,6625.0,149.5384,149.6882,149.4355,149.4449,6625.0
2021-04-08 10:40:00,159.74,159.74,159.53,159.56,7952.0,149.4917,149.4917,149.2951,149.3232,7952.0
2021-04-08 10:45:00,159.52,159.65,159.3,159.5,12057.0,149.2858,149.4074,149.0799,149.267,12057.0
2021-04-08 10:50:00,159.5,159.65,159.49,159.59,17289.0,149.267,149.4074,149.2577,149.3513,17289.0
2021-04-08 10:55:00,159.59,159.59,159.32,159.42,8165.0,149.3513,149.3513,149.0986,149.1922,8165.0
2021-04-08 11:00:00,159.4,159.44,159.21,159.36,11685.0,149.1735,149.2109,148.9957,149.136,11685.0
2021-04-08 11:05:00,159.43,159.8,159.4,159.8,7186.0,149.2015,149.5478,149.1735,149.5478,7186.0
2021-04-08 11:10:00,159.81,159.88,159.61,159.74,9042.0,149.5572,149.6227,149.37,149.4917,9042.0
2021-04-08 11:15:00,159.7,159.7,159.28,159.29,9493.0,149.4542,149.4542,149.0612,149.0705,9493.0
2021-04-08 11:20:00,159.33,159.45,159.15,159.3,11331.0,149.108,149.2203,148.9395,149.0799,11331.0
2021-04-08 11:25:00,159.37,159.5,159.22,159.3,5553.0,149.1454,149.267,149.005,149.0799,5553.0
2021-04-08 11:30:00,159.28,159.58,159.21,159.58,12869.0,149.0612,149.3419,148.9957,149.3419,12869.0
2021-04-08 11:35:00,159.54,159.59,159.4,159.5,6504.0,149.3045,149.3513,149.1735,149.267,6504.0
2021-04-08 11:40:00,159.5,159.6,159.28,159.3,8170.0,149.267,149.3606,149.0612,149.0799,8170.0
2021-04-08 11:45:00,159.33,159.48,159.27,159.36,9754.0,149.108,149.2483,149.0518,149.136,9754.0
2021-04-08 11:50:00,159.39,159.47,159.28,159.34,7459.0,149.1641,149.239,149.0612,149.1173,7459.0
2021-04-08 11:55:00,159.31,159.41,159.29,159.41,6875.0,149.0892,149.1828,149.0705,149.1828,6875.0
2021-04-08 12:00:00,159.38,159.43,159.27,159.41,9505.0,149.1547,149.2015,149.0518,149.1828,9505.0
2021-04-08 12:05:00,159.43,159.54,159.39,159.5,14495.0,149.2015,149.3045,149.1641,149.267,14495.0
2021-04-08 12:10:00,159.54,159.62,159.34,159.4,6275.0,149.3045,149.3794,149.1173,149.1735,6275.0
2021-04-08 12:15:00,159.4,159.56,159.33,159.56,8132.0,149.1735,149.3232,149.108,149.3232,8132.0
2021-04-08 12:20:00,159.54,159.64,159.51,159.58,6081.0,149.3045,149.3981,149.2764,149.3419,6081.0
2021-04-08 12:25:00,159.57,159.6,159.44,159.51,7826.0,149.3326,149.3606,149.2109,149.2764,7826.0
2021-04-08 12:30:00,159.56,159.84,159.53,159.84,6266.0,149.3232,149.5852,149.2951,149.5852,6266.0
2021-04-08 12:35:00,159.78,159.9,159.73,159.85,6032.0,149.5291,149.6414,149.4823,149.5946,6032.0
2021-04-08 12:40:00,159.82,159.91,159.81,159.87,7577.0,149.5665,149.6507,149.5572,149.6133,7577.0
2021-04-08 12:45:00,159.89,159.89,159.8,159.89,8664.0,149.632,149.632,149.5478,149.632,8664.0
2021-04-08 12:50:00,159.87,159.89,159.72,159.76,7162.0,149.6133,149.632,149.4729,149.5104,7162.0
2021-04-08 12:55:00,159.73,159.76,159.44,159.47,5873.0,149.4823,149.5104,149.2109,149.239,5873.0
2021-04-08 13:00:00,159.48,159.55,159.36,159.36,7775.0,149.2483,149.3138,149.136,149.136,7775.0
2021-04-08 13:05:00,159.3,159.53,159.27,159.53,8003.0,149.0799,149.2951,149.0518,149.2951,8003.0
2021-04-08 13:10:00,159.5,159.52,159.46,159.48,4816.0,149.267,149.2858,149.2296,149.2483,4816.0
2021-04-08 13:15:00,159.46,159.5,159.37,159.5,5417.0,149.2296,149.267,149.1454,149.267,5417.0
2021-04-08 13:20:00,159.48,159.53,159.44,159.49,4344.0,149.2483,149.2951,149.2109,149.2577,4344.0
2021-04-08 13:25:00,159.49,159.57,159.47,159.57,5439.0,149.2577,149.3326,149.239,149.3326,5439.0
2021-04-08 13:30:00,159.59,159.62,159.45,159.5,7051.0,149.3513,149.3794,149.2203,149.267,7051.0
2021-04-08 13:35:00,159.5,159.54,159.37,159.44,8678.0,149.267,149.3045,149.1454,149.2109,8678.0
2021-04-08 13:40:00,159.44,159.64,159.41,159.62,6599.0,149.2109,149.3981,149.1828,149.3794,6599.0
2021-04-08 13:45:00,159.63,159.71,159.62,159.71,3680.0,149.3887,149.4636,149.3794,149.4636,3680.0
2021-04-08 13:50:00,159.75,159.75,159.6,159.64,3049.0,149.501,149.501,149.3606,149.3981,3049.0
2021-04-08 13:55:00,159.61,159.66,159.51,159.55,6690.0,149.37,149.4168,149.2764,149.3138,6690.0
2021-04-08 14:00:00,159.55,159.61,159.54,159.61,2379.0,149.3138,149.37,149.3045,149.37,2379.0
2021-04-08 14:05:00,159.59,159.64,159.52,159.54,61112.0,149.3513,149.3981,149.2858,149.3045,61112.0
2021-04-08 14:10:00,159.54,159.54,159.39,159.44,4772.0,149.3045,149.3045,149.1641,149.2109,4772.0
2021-04-08 14:15:00,159.42,159.47,159.39,159.41,5945.0,149.1922,149.239,149.1641,149.1828,5945.0
2021-04-08 14:20:00,159.41,159.67,159.41,159.64,7762.0,149.1828,149.4261,149.1828,149.3981,7762.0
2021-04-08 14:25:00,159.6,159.66,159.52,159.61,6021.0,149.3606,149.4168,149.2858,149.37,6021.0
2021-04-08 14:30:00,159.59,159.74,159.58,159.71,4429.0,149.3513,149.4917,149.3419,149.4636,4429.0
2021-04-08 14:35:00,159.7,159.89,159.7,159.89,6280.0,149.4542,149.632,149.4542,149.632,6280.0
2021-04-08 14:40:00,159.89,159.99,159.88,159.95,5693.0,149.632,149.7256,149.6227,149.6882,5693.0
2021-04-08 14:45:00,159.93,160.01,159.91,160.01,6811.0,149.6695,149.7443,149.6507,149.7443,6811.0
2021-04-08 14:50:00,160.03,160.22,160.01,160.1,9903.0,149.763,149.9409,149.7443,149.8286,9903.0
2021-04-08 14:55:00,160.16,160.44,160.16,160.44,32202.0,149.8847,150.1467,149.8847,150.1467,32202.0
2021-04-08 15:00:00,160.47,160.47,160.38,160.42,29244.0,150.1748,150.1748,150.0906,150.128,29244.0
2021-04-08 15:05:00,160.39,160.39,160.28,160.31,3951.0,150.1,150.1,149.997,150.0251,3951.0
2021-04-08 15:10:00,160.29,160.29,160.18,160.19,5331.0,150.0064,150.0064,149.9034,149.9128,5331.0
2021-04-08 15:15:00,160.22,160.32,160.16,160.29,5869.0,149.9409,150.0344,149.8847,150.0064,5869.0
2021-04-08 15:20:00,160.3,160.32,160.18,160.32,6101.0,150.0157,150.0344,149.9034,150.0344,6101.0
2021-04-08 15:25:00,160.33,160.33,160.25,160.31,6187.0,150.0438,150.0438,149.9689,150.0251,6187.0
2021-04-08 15:30:00,160.32,160.35,160.16,160.16,11248.0,150.0344,150.0625,149.8847,149.8847,11248.0
2021-04-08 15:35:00,160.16,160.19,159.98,160.05,15402.0,149.8847,149.9128,149.7163,149.7818,15402.0
2021-04-08 15:40:00,160.05,160.05,159.9,159.98,11120.0,149.7818,149.7818,149.6414,149.7163,11120.0
2021-04-08 15:45:00,159.99,160.02,159.87,159.93,15916.0,149.7256,149.7537,149.6133,149.6695,15916.0
2021-04-08 15:50:00,159.9,160.06,159.87,159.97,28004.0,149.6414,149.7911,149.6133,149.7069,28004.0
2021-04-08 15:55:00,159.96,160.14,159.91,159.99,126534.0,149.6975,149.866,149.6507,149.7256,126534.0
2021-04-09 09:30:00,160.76,161.2,159.73,160.53,34512.0,150.4462,150.858,149.4823,150.231,34512.0
2021-04-09 09:35:00,160.66,160.77,160.25,160.25,31950.0,150.3526,150.4556,149.9689,149.9689,31950.0
2021-04-09 09:40:00,160.36,160.67,160.17,160.41,19206.0,150.0719,150.362,149.8941,150.1187,19206.0
2021-04-09 09:45:00,160.46,160.97,160.37,160.94,22429.0,150.1655,150.6427,150.0812,150.6147,22429.0
2021-04-09 09:50:00,160.89,161.14,160.6,160.61,21795.0,150.5679,150.8018,150.2965,150.3058,21795.0
2021-04-09 09:55:00,160.61,160.61,160.28,160.44,5011.0,150.3058,150.3058,149.997,150.1467,5011.0
2021-04-09 10:00:00,160.34,160.34,159.83,159.91,6633.0,150.0532,150.0532,149.5759,149.6507,6633.0
2021-04-09 10:05:00,159.92,160.17,159.87,159.99,7927.0,149.6601,149.8941,149.6133,149.7256,7927.0
2021-04-09 10:10:00,160.03,160.08,159.63,159.87,10313.0,149.763,149.8098,149.3887,149.6133,10313.0
2021-04-09 10:15:00,159.79,159.9,159.5,159.54,12794.0,149.5384,149.6414,149.267,149.3045,12794.0
2021-04-09 10:20:00,159.56,159.91,159.56,159.86,3149.0,149.3232,149.6507,149.3232,149.604,3149.0
2021-04-09 10:25:00,159.81,160.18,159.74,160.07,8696.0,149.5572,149.9034,149.4917,149.8005,8696.0
2021-04-09 10:30:00,160.08,160.16,160.02,160.02,4794.0,149.8098,149.8847,149.7537,149.7537,4794.0
2021-04-09 10:35:00,160.02,160.1,159.96,159.99,4337.0,149.7537,149.8286,149.6975,149.7256,4337.0
2021-04-09 10:40:00,160.06,160.16,159.97,160.1,4721.0,149.7911,149.8847,149.7069,149.8286,4721.0
2021-04-09 10:45:00,160.09,160.45,160.09,160.38,6999.0,149.8192,150.1561,149.8192,150.0906,6999.0
2021-04-09 10:50:00,160.37,160.58,160.33,160.41,8181.0,150.0812,150.2778,150.0438,150.1187,8181.0
2021-04-09 10:55:00,160.38,160.39,160.26,160.29,5334.0,150.0906,150.1,149.9783,150.0064,5334.0
2021-04-09 11:00:00,160.29,160.59,160.28,160.57,13020.0,150.0064,150.2871,149.997,150.2684,13020.0
2021-04-09 11:05:00,160.5,160.5,160.37,160.37,6508.0,150.2029,150.2029,150.0812,150.0812,6508.0
2021-04-09 11:10:00,160.37,160.41,160.28,160.41,12927.0,150.0812,150.1187,149.997,150.1187,12927.0
2021-04-09 11:15:00,160.44,160.52,160.31,160.32,5380.0,150.1467,150.2216,150.0251,150.0344,5380.0
2021-04-09 11:20:00,160.3,160.52,160.3,160.44,8306.0,150.0157,150.2216,150.0157,150.1467,8306.0
2021-04-09 11:25:00,160.44,160.7,160.43,160.63,11161.0,150.1467,150.3901,150.1374,150.3246,11161.0
2021-04-09 11:30:00,160.67,160.77,160.45,160.49,13697.0,150.362,150.4556,150.1561,150.1935,13697.0
2021-04-09 11:35:00,160.43,160.44,160.24,160.31,8184.0,150.1374,150.1467,149.9596,150.0251,8184.0
2021-04-09 11:40:00,160.22,160.22,160.02,160.07,6159.0,149.9409,149.9409,149.7537,149.8005,6159.0
2021-04-09 11:45:00,160.07,160.42,160.07,160.32,12045.0,149.8005,150.128,149.8005,150.0344,12045.0
2021-04-09 11:50:00,160.29,160.3,160.17,160.27,4535.0,150.0064,150.0157,149.8941,149.9876,4535.0
2021-04-09 11:55:00,160.22,160.28,160.19,160.28,3044.0,149.9409,149.997,149.9128,149.997,3044.0
2021-04-09 12:00:00,160.28,160.34,160.14,160.25,8375.0,149.997,150.0532,149.866,149.9689,8375.0
2021-04-09 12:05:00,160.16,160.2,159.98,160.03,33038.0,149.8847,149.9221,149.7163,149.763,33038.0
2021-04-09 12:10:00,160.0,160.33,160.0,160.2,47728.0,149.735,150.0438,149.735,149.9221,47728.0
2021-04-09 12:15:00,160.15,160.47,160.14,160.47,3303.0,149.8753,150.1748,149.866,150.1748,3303.0
2021-04-09 12:20:00,160.46,160.57,160.18,160.22,13845.0,150.1655,150.2684,149.9034,149.9409,13845.0
2021-04-09 12:25:00,160.24,160.35,160.23,160.29,3321.0,149.9596,150.0625,149.9502,150.0064,3321.0
2021-04-09 12:30:00,160.29,160.39,160.21,160.3,4117.0,150.0064,150.1,149.9315,150.0157,4117.0
2021-04-09 12:35:00,160.36,160.4,160.29,160.29,1223.0,150.0719,150.1093,150.0064,150.0064,1223.0
2021-04-09 12:40:00,160.26,160.35,160.23,160.3,6328.0,149.9783,150.0625,149.9502,150.0157,6328.0
2021-04-09 12:45:00,160.3,160.33,160.23,160.28,4190.0,150.0157,150.0438,149.9502,149.997,4190.0
2021-04-09 12:50:00,160.23,160.26,160.12,160.21,7302.0,149.9502,149.9783,149.8473,149.9315,7302.0
2021-04-09 12:55:00,160.24,160.33,160.17,160.2,6667.0,149.9596,150.0438,149.8941,149.9221,6667.0
2021-04-09 13:00:00,160.2,160.2,160.07,160.07,2236.0,149.9221,149.9221,149.8005,149.8005,2236.0
2021-04-09 13:05:00,160.03,160.22,159.97,160.22,7104.0,149.763,149.9409,149.7069,149.9409,7104.0
2021-04-09 13:10:00,160.22,160.22,159.99,160.15,10837.0,149.9409,149.9409,149.7256,149.8753,10837.0
2021-04-09 13:15:00,160.14,160.14,160.0,160.1,3561.0,149.866,149.866,149.735,149.8286,3561.0
2021-04-09 13:20:00,160.12,160.15,160.06,160.14,2300.0,149.8473,149.8753,149.7911,149.866,2300.0
2021-04-09 13:25:00,160.22,160.25,160.15,160.18,3539.0,149.9409,149.9689,149.8753,149.9034,3539.0
2021-04-09 13:30:00,160.19,160.19,160.05,160.09,6593.0,149.9128,149.9128,149.7818,149.8192,6593.0
2021-04-09 13:35:00,160.07,160.22,160.06,160.15,7866.0,149.8005,149.9409,149.7911,149.8753,7866.0
2021-04-09 13:40:00,160.09,160.3,160.07,160.07,4735.0,149.8192,150.0157,149.8005,149.8005,4735.0
2021-04-09 13:45:00,160.06,160.22,160.0,160.14,36589.0,149.7911,149.9409,149.735,149.866,36589.0
2021-04-09 13:50:00,160.13,160.16,160.03,160.07,25945.0,149.8566,149.8847,149.763,149.8005,25945.0
2021-04-09 13:55:00,160.1,160.16,159.94,160.05,26321.0,149.8286,149.8847,149.6788,149.7818,26321.0
2021-04-09 14:00:00,160.01,160.16,159.97,160.15,9719.0,149.7443,149.8847,149.7069,149.8753,9719.0
2021-04-09 14:05:00,160.15,160.16,159.88,160.02,22278.0,149.8753,149.8847,149.6227,149.7537,22278.0
2021-04-09 14:10:00,160.05,160.16,160.01,160.13,9858.0,149.7818,149.8847,149.7443,149.8566,9858.0
2021-04-09 14:15:00,160.07,160.12,160.01,160.01,5907.0,149.8005,149.8473,149.7443,149.7443,5907.0
2021-04-09 14:20:00,159.99,160.02,159.8,160.01,11066.0,149.7256,149.7537,149.5478,149.7443,11066.0
2021-04-09 14:25:00,160.01,160.04,159.98,160.03,5732.0,149.7443,149.7724,149.7163,149.763,5732.0
2021-04-09 14:30:00,160.04,160.11,159.99,160.11,7527.0,149.7724,149.8379,149.7256,149.8379,7527.0
2021-04-09 14:35:00,160.11,160.11,159.92,159.99,7918.0,149.8379,149.8379,149.6601,149.7256,7918.0
2021-04-09 14:40:00,160.0,160.07,160.0,160.04,11112.0,149.735,149.8005,149.735,149.7724,11112.0
2021-04-09 14:45:00,160.02,160.07,159.92,160.06,9181.0,149.7537,149.8005,149.6601,149.7911,9181.0
2021-04-09 14:50:00,160.08,160.15,159.92,160.15,11106.0,149.8098,149.8753,149.6601,149.8753,11106.0
2021-04-09 14:55:00,160.18,160.37,160.09,160.15,21257.0,149.9034,150.0812,149.8192,149.8753,21257.0
2021-04-09 15:00:00,160.17,160.47,160.11,160.41,11092.0,149.8941,150.1748,149.8379,150.1187,11092.0
2021-04-09 15:05:00,160.4,160.53,160.3,160.37,12813.0,150.1093,150.231,150.0157,150.0812,12813.0
2021-04-09 15:10:00,160.31,160.33,160.16,160.2,20858.0,150.0251,150.0438,149.8847,149.9221,20858.0
2021-04-09 15:15:00,160.18,160.28,160.15,160.25,22545.0,149.9034,149.997,149.8753,149.9689,22545.0
2021-04-09 15:20:00,160.23,160.39,160.2,160.34,33486.0,149.9502,150.1,149.9221,150.0532,33486.0
2021-04-09 15:25:00,160.33,160.71,160.33,160.54,21177.0,150.0438,150.3994,150.0438,150.2403,21177.0
2021-04-09 15:30:00,160.54,160.68,160.45,160.45,25675.0,150.2403,150.3713,150.1561,150.1561,25675.0
2021-04-09 15:35:00,160.45,160.6,160.45,160.53,36143.0,150.1561,150.2965,150.1561,150.231,36143.0
2021-04-09 15:40:00,160.53,160.79,160.51,160.6,39072.0,150.231,150.4743,150.2123,150.2965,39072.0
2021-04-09 15:45:00,160.61,160.9,160.59,160.61,34270.0,150.3058,150.5772,150.2871,150.3058,34270.0
2021-04-09 15:50:00,160.65,160.97,160.5,160.94,67436.0,150.3433,150.6427,150.2029,150.6147,67436.0
2021-04-09 15:55:00,160.92,160.92,160.5,160.7,121721.0,150.5959,150.5959,150.2029,150.3901,121721.0
2021-04-12 09:30:00,161.34,161.83,161.2,161.23,25715.0,150.989,151.4476,150.858,150.8861,25715.0
2021-04-12 09:35:00,161.31,161.69,161.22,161.4,8632.0,150.9609,151.3165,150.8767,151.0452,8632.0
2021-04-12 09:40:00,161.39,161.6,161.33,161.49,7267.0,151.0358,151.2323,150.9796,151.1294,7267.0
2021-04-12 09:45:00,161.49,161.7,161.43,161.51,22129.0,151.1294,151.3259,151.0732,151.1481,22129.0
2021-04-12 09:50:00,161.49,161.51,160.84,161.11,8093.0,151.1294,151.1481,150.5211,150.7738,8093.0
2021-04-12 09:55:00,161.11,161.37,160.98,161.24,11888.0,150.7738,151.0171,150.6521,150.8954,11888.0
2021-04-12 10:00:00,161.29,161.6,161.14,161.55,11971.0,150.9422,151.2323,150.8018,151.1855,11971.0
2021-04-12 10:05:00,161.55,161.6,161.28,161.56,9441.0,151.1855,151.2323,150.9329,151.1949,9441.0
2021-04-12 10:10:00,161.55,161.55,161.29,161.34,9892.0,151.1855,151.1855,150.9422,150.989,9892.0
2021-04-12 10:15:00,161.34,161.96,161.34,161.83,14551.0,150.989,151.5692,150.989,151.4476,14551.0
2021-04-12 10:20:00,161.84,161.99,161.74,161.85,8130.0,151.4569,151.5973,151.3633,151.4663,8130.0
2021-04-12 10:25:00,161.85,162.06,161.85,162.05,9525.0,151.4663,151.6628,151.4663,151.6535,9525.0
2021-04-12 10:30:00,162.05,162.1,161.75,161.82,6175.0,151.6535,151.7002,151.3727,151.4382,6175.0
2021-04-12 10:35:00,161.78,161.98,161.78,161.95,8516.0,151.4008,151.5879,151.4008,151.5599,8516.0
2021-04-12 10:40:00,161.95,161.95,161.67,161.74,20928.0,151.5599,151.5599,151.2978,151.3633,20928.0
2021-04-12 10:45:00,161.67,161.68,161.46,161.6,4432.0,151.2978,151.3072,151.1013,151.2323,4432.0
2021-04-12 10:50:00,161.62,161.62,161.41,161.53,8468.0,151.251,151.251,151.0545,151.1668,8468.0
2021-04-12 10:55:00,161.45,161.5,161.28,161.35,4870.0,151.0919,151.1387,150.9329,150.9984,4870.0
2021-04-12 11:00:00,161.32,161.33,161.14,161.14,7101.0,150.9703,150.9796,150.8018,150.8018,7101.0
2021-04-12 11:05:00,161.07,161.14,160.92,161.03,4379.0,150.7363,150.8018,150.5959,150.6989,4379.0
2021-04-12 11:10:00,161.01,161.28,160.96,161.19,10409.0,150.6802,150.9329,150.6334,150.8486,10409.0
2021-04-12 11:15:00,161.16,161.35,161.15,161.27,4945.0,150.8205,150.9984,150.8112,150.9235,4945.0
2021-04-12 11:20:00,161.25,161.52,161.25,161.51,3641.0,150.9048,151.1575,150.9048,151.1481,3641.0
2021-04-12 11:25:00,161.45,161.59,161.45,161.51,2796.0,151.0919,151.223,151.0919,151.1481,2796.0
2021-04-12 11:30:00,161.5,161.56,161.46,161.52,3033.0,151.1387,151.1949,151.1013,151.1575,3033.0
2021-04-12 11:35:00,161.52,161.66,161.52,161.66,6604.0,151.1575,151.2885,151.1575,151.2885,6604.0
2021-04-12 11:40:00,161.68,161.73,161.55,161.58,5545.0,151.3072,151.354,151.1855,151.2136,5545.0
2021-04-12 11:45:00,161.61,161.8,161.61,161.79,8382.0,151.2417,151.4195,151.2417,151.4101,8382.0
2021-04-12 11:50:00,161.82,161.82,161.55,161.6,15460.0,151.4382,151.4382,151.1855,151.2323,15460.0
2021-04-12 11:55:00,161.55,161.58,161.43,161.43,4715.0,151.1855,151.2136,151.0732,151.0732,4715.0
2021-04-12 12:00:00,161.39,161.43,161.33,161.43,3193.0,151.0358,151.0732,150.9796,151.0732,3193.0
2021-04-12 12:05:00,161.42,161.48,161.31,161.4,7247.0,151.0639,151.12,150.9609,151.0452,7247.0
2021-04-12 12:10:00,161.43,161.48,161.31,161.34,10713.0,151.0732,151.12,150.9609,150.989,10713.0
2021-04-12 12:15:00,161.34,161.4,161.26,161.37,2787.0,150.989,151.0452,150.9141,151.0171,2787.0
2021-04-12 12:20:00,161.37,161.39,161.3,161.36,2884.0,151.0171,151.0358,150.9516,151.0077,2884.0
2021-04-12 12:25:00,161.41,161.42,161.33,161.4,2300.0,151.0545,151.0639,150.9796,151.0452,2300.0
2021-04-12 12:30:00,161.41,161.57,161.37,161.57,4243.0,151.0545,151.2042,151.0171,151.2042,4243.0
2021-04-12 12:35:00,161.5,161.55,161.44,161.54,5825.0,151.1387,151.1855,151.0826,151.1762,5825.0
2021-04-12 12:40:00,161.51,161.55,161.32,161.46,11006.0,151.1481,151.1855,150.9703,151.1013,11006.0
2021-04-12 12:45:00,161.44,161.51,161.38,161.38,4660.0,151.0826,151.1481,151.0264,151.0264,4660.0
2021-04-12 12:50:00,161.41,161.41,161.27,161.35,6198.0,151.0545,151.0545,150.9235,150.9984,6198.0
2021-04-12 12:55:00,161.34,161.34,161.11,161.15,5174.0,150.989,150.989,150.7738,150.8112,5174.0
2021-04-12 13:00:00,161.16,161.17,160.98,161.0,8705.0,150.8205,150.8299,150.6521,150.6708,8705.0
2021-04-12 13:05:00,161.03,161.11,160.91,160.92,5781.0,150.6989,150.7738,150.5866,150.5959,5781.0
2021-04-12 13:10:00,160.87,160.92,160.74,160.86,5629.0,150.5492,150.5959,150.4275,150.5398,5629.0
2021-04-12 13:15:00,160.79,160.88,160.72,160.81,2969.0,150.4743,150.5585,150.4088,150.493,2969.0
2021-04-12 13:20:00,160.79,160.87,160.75,160.82,5865.0,150.4743,150.5492,150.4369,150.5024,5865.0
2021-04-12 13:25:00,160.78,160.85,160.72,160.83,5184.0,150.4649,150.5304,150.4088,150.5117,5184.0
2021-04-12 13:30:00,160.83,161.03,160.82,161.0,9279.0,150.5117,150.6989,150.5024,150.6708,9279.0
2021-04-12 13:35:00,161.0,161.01,160.71,160.76,12453.0,150.6708,150.6802,150.3994,150.4462,12453.0
2021-04-12 13:40:00,160.72,160.77,160.59,160.62,7652.0,150.4088,150.4556,150.2871,150.3152,7652.0
2021-04-12 13:45:00,160.61,160.72,160.6,160.64,11218.0,150.3058,150.4088,150.2965,150.3339,11218.0
2021-04-12 13:50:00,160.67,160.67,160.55,160.63,7196.0,150.362,150.362,150.2497,150.3246,7196.0
2021-04-12 13:55:00,160.63,160.65,160.51,160.53,6452.0,150.3246,150.3433,150.2123,150.231,6452.0
2021-04-12 14:00:00,160.53,160.73,160.5,160.56,9306.0,150.231,150.4181,150.2029,150.259,9306.0
2021-04-12 14:05:00,160.58,160.58,160.47,160.58,3762.0,150.2778,150.2778,150.1748,150.2778,3762.0
2021-04-12 14:10:00,160.61,160.7,160.61,160.68,3698.0,150.3058,150.3901,150.3058,150.3713,3698.0
2021-04-12 14:15:00,160.69,160.78,160.67,160.69,3497.0,150.3807,150.4649,150.362,150.3807,3497.0
2021-04-12 14:20:00,160.62,160.74,160.62,160.68,3962.0,150.3152,150.4275,150.3152,150.3713,3962.0
2021-04-12 14:25:00,160.68,160.71,160.59,160.62,18202.0,150.3713,150.3994,150.2871,150.3152,18202.0
2021-04-12 14:30:00,160.58,160.68,160.52,160.66,3622.0,150.2778,150.3713,150.2216,150.3526,3622.0
2021-04-12 14:35:00,160.67,160.7,160.56,160.69,9842.0,150.362,150.3901,150.259,150.3807,9842.0
2021-04-12 14:40:00,160.69,160.72,160.57,160.69,7581.0,150.3807,150.4088,150.2684,150.3807,7581.0
2021-04-12 14:45:00,160.64,160.67,160.56,160.63,8508.0,150.3339,150.362,150.259,150.3246,8508.0
2021-04-12 14:50:00,160.64,160.7,160.59,160.7,4806.0,150.3339,150.3901,150.2871,150.3901,4806.0
2021-04-12 14:55:00,160.71,160.72,160.6,160.66,4009.0,150.3994,150.4088,150.2965,150.3526,4009.0
2021-04-12 15:00:00,160.65,160.77,160.65,160.72,4429.0,150.3433,150.4556,150.3433,150.4088,4429.0
2021-04-12 15:05:00,160.72,160.82,160.69,160.8,5200.0,150.4088,150.5024,150.3807,150.4836,5200.0
2021-04-12 15:10:00,160.82,160.89,160.81,160.85,4049.0,150.5024,150.5679,150.493,150.5304,4049.0
2021-04-12 15:15:00,160.84,160.84,160.64,160.66,6084.0,150.5211,150.5211,150.3339,150.3526,6084.0
2021-04-12 15:20:00,160.67,161.02,160.67,160.99,5686.0,150.362,150.6895,150.362,150.6615,5686.0
2021-04-12 15:25:00,160.98,161.02,160.94,160.97,3321.0,150.6521,150.6895,150.6147,150.6427,3321.0
2021-04-12 15:30:00,160.99,161.0,160.81,160.87,6959.0,150.6615,150.6708,150.493,150.5492,6959.0
2021-04-12 15:35:00,160.89,160.98,160.78,160.95,10743.0,150.5679,150.6521,150.4649,150.624,10743.0
2021-04-12 15:40:00,160.91,161.03,160.85,160.99,8279.0,150.5866,150.6989,150.5304,150.6615,8279.0
2021-04-12 15:45:00,161.0,161.12,160.99,161.01,9702.0,150.6708,150.7831,150.6615,150.6802,9702.0
2021-04-12 15:50:00,161.07,161.22,161.01,161.22,18515.0,150.7363,150.8767,150.6802,150.8767,18515.0
2021-04-12 15:55:00,161.19,161.22,160.84,160.95,65963.0,150.8486,150.8767,150.5211,150.624,65963.0
2021-04-13 09:30:00,160.94,161.47,160.4,160.47,74100.0,150.6147,151.1107,150.1093,150.1748,74100.0
2021-04-13 09:35:00,160.41,160.41,159.73,159.89,10191.0,150.1187,150.1187,149.4823,149.632,10191.0
2021-04-13 09:40:00,159.75,159.88,159.58,159.67,2241.0,149.501,149.6227,149.3419,149.4261,2241.0
2021-04-13 09:45:00,159.66,159.76,159.18,159.5,5588.0,149.4168,149.5104,148.9676,149.267,5588.0
2021-04-13 09:50:00,159.49,159.64,159.2,159.53,7415.0,149.2577,149.3981,148.9863,149.2951,7415.0
2021-04-13 09:55:00,159.45,159.66,159.28,159.28,9535.0,149.2203,149.4168,149.0612,149.0612,9535.0
2021-04-13 10:00:00,159.35,159.97,159.35,159.97,9114.0,149.1267,149.7069,149.1267,149.7069,9114.0
2021-04-13 10:05:00,159.97,160.05,159.67,159.86,5313.0,149.7069,149.7818,149.4261,149.604,5313.0
2021-04-13 10:10:00,159.78,159.93,159.73,159.83,4716.0,149.5291,149.6695,149.4823,149.5759,4716.0
2021-04-13 10:15:00,159.88,160.22,159.78,160.21,5229.0,149.6227,149.9409,149.5291,149.9315,5229.0
2021-04-13 10:20:00,160.13,160.6,160.13,160.46,7207.0,149.8566,150.2965,149.8566,150.1655,7207.0
2021-04-13 10:25:00,160.45,160.48,159.95,159.96,8607.0,150.1561,150.1842,149.6882,149.6975,8607.0
2021-04-13 10:30:00,160.03,160.28,159.92,160.08,19443.0,149.763,149.997,149.6601,149.8098,19443.0
2021-04-13 10:35:00,160.02,160.33,160.02,160.11,11140.0,149.7537,150.0438,149.7537,149.8379,11140.0
2021-04-13 10:40:00,160.07,160.31,160.07,160.28,5614.0,149.8005,150.0251,149.8005,149.997,5614.0
2021-04-13 10:45:00,160.28,160.49,160.21,160.49,8040.0,149.997,150.1935,149.9315,150.1935,8040.0
2021-04-13 10:50:00,160.42,160.68,160.41,160.65,5450.0,150.128,150.3713,150.1187,150.3433,5450.0
2021-04-13 10:55:00,160.66,160.71,160.59,160.66,6300.0,150.3526,150.3994,150.2871,150.3526,6300.0
2021-04-13 11:00:00,160.66,160.95,160.66,160.94,7420.0,150.3526,150.624,150.3526,150.6147,7420.0
2021-04-13 11:05:00,160.93,160.93,160.7,160.7,19001.0,150.6053,150.6053,150.3901,150.3901,19001.0
2021-04-13 11:10:00,160.77,160.86,160.73,160.75,4313.0,150.4556,150.5398,150.4181,150.4369,4313.0
2021-04-13 11:15:00,160.71,160.8,160.65,160.72,6325.0,150.3994,150.4836,150.3433,150.4088,6325.0
2021-04-13 11:20:00,160.72,160.92,160.6,160.61,4998.0,150.4088,150.5959,150.2965,150.3058,4998.0
2021-04-13 11:25:00,160.62,160.7,160.44,160.52,27852.0,150.3152,150.3901,150.1467,150.2216,27852.0
2021-04-13 11:30:00,160.56,160.57,160.37,160.37,6314.0,150.259,150.2684,150.0812,150.0812,6314.0
2021-04-13 11:35:00,160.41,160.68,160.4,160.46,4817.0,150.1187,150.3713,150.1093,150.1655,4817.0
2021-04-13 11:40:00,160.43,160.45,160.34,160.37,3942.0,150.1374,150.1561,150.0532,150.0812,3942.0
2021-04-13 11:45:00,160.42,160.56,160.37,160.52,5038.0,150.128,150.259,150.0812,150.2216,5038.0
2021-04-13 11:50:00,160.44,160.61,160.44,160.61,2946.0,150.1467,150.3058,150.1467,150.3058,2946.0
2021-04-13 11:55:00,160.59,160.59,160.45,160.53,4467.0,150.2871,150.2871,150.1561,150.231,4467.0
2021-04-13 12:00:00,160.53,160.53,160.5,160.51,2477.0,150.231,150.231,150.2029,150.2123,2477.0
2021-04-13 12:05:00,160.48,160.49,160.41,160.46,2915.0,150.1842,150.1935,150.1187,150.1655,2915.0
2021-04-13 12:10:00,160.43,160.43,160.24,160.27,4138.0,150.1374,150.1374,149.9596,149.9876,4138.0
2021-04-13 12:15:00,160.33,160.47,160.33,160.47,1900.0,150.0438,150.1748,150.0438,150.1748,1900.0
2021-04-13 12:20:00,160.45,160.47,160.39,160.39,3316.0,150.1561,150.1748,150.1,150.1,3316.0
2021-04-13 12:25:00,160.39,160.47,160.31,160.34,4075.0,150.1,150.1748,150.0251,150.0532,4075.0
2021-04-13 12:30:00,160.34,160.34,160.29,160.33,5405.0,150.0532,150.0532,150.0064,150.0438,5405.0
2021-04-13 12:35:00,160.34,160.34,160.22,160.22,3526.0,150.0532,150.0532,149.9409,149.9409,3526.0
2021-04-13 12:40:00,160.2,160.23,160.08,160.12,6828.0,149.9221,149.9502,149.8098,149.8473,6828.0
2021-04-13 12:45:00,160.14,160.18,160.09,160.17,3837.0,149.866,149.9034,149.8192,149.8941,3837.0
2021-04-13 12:50:00,160.18,160.21,160.12,160.21,2856.0,149.9034,149.9315,149.8473,149.9315,2856.0
2021-04-13 12:55:00,160.24,160.34,160.18,160.34,4363.0,149.9596,150.0532,149.9034,150.0532,4363.0
2021-04-13 13:00:00,160.34,160.36,160.19,160.19,4042.0,150.0532,150.0719,149.9128,149.9128,4042.0
2021-04-13 13:05:00,160.22,160.22,160.04,160.04,3785.0,149.9409,149.9409,149.7724,149.7724,3785.0
2021-04-13 13:10:00,160.06,160.16,160.02,160.14,5607.0,149.7911,149.8847,149.7537,149.866,5607.0
2021-04-13 13:15:00,160.17,160.23,160.15,160.2,2579.0,149.8941,149.9502,149.8753,149.9221,2579.0
2021-04-13 13:20:00,160.2,160.23,160.1,160.12,3049.0,149.9221,149.9502,149.8286,149.8473,3049.0
2021-04-13 13:25:00,160.09,160.14,160.07,160.12,5464.0,149.8192,149.866,149.8005,149.8473,5464.0
2021-04-13 13:30:00,160.12,160.26,160.12,160.26,4076.0,149.8473,149.9783,149.8473,149.9783,4076.0
2021-04-13 13:35:00,160.25,160.26,160.2,160.26,3284.0,149.9689,149.9783,149.9221,149.9783,3284.0
2021-04-13 13:40:00,160.27,160.28,160.21,160.28,5655.0,149.9876,149.997,149.9315,149.997,5655.0
2021-04-13 13:45:00,160.29,160.41,160.27,160.41,8696.0,150.0064,150.1187,149.9876,150.1187,8696.0
2021-04-13 13:50:00,160.43,160.67,160.42,160.65,4288.0,150.1374,150.362,150.128,150.3433,4288.0
2021-04-13 13:55:00,160.66,160.78,160.64,160.78,3199.0,150.3526,150.4649,150.3339,150.4649,3199.0
2021-04-13 14:00:00,160.77,161.02,160.77,161.02,3175.0,150.4556,150.6895,150.4556,150.6895,3175.0
2021-04-13 14:05:00,161.03,161.1,160.95,161.08,6528.0,150.6989,150.7644,150.624,150.7457,6528.0
2021-04-13 14:10:00,161.08,161.14,161.03,161.13,6183.0,150.7457,150.8018,150.6989,150.7925,6183.0
2021-04-13 14:15:00,161.16,161.21,161.02,161.02,6332.0,150.8205,150.8673,150.6895,150.6895,6332.0
2021-04-13 14:20:00,161.03,161.04,160.9,160.99,5318.0,150.6989,150.7082,150.5772,150.6615,5318.0
2021-04-13 14:25:00,161.02,161.05,160.99,161.04,4939.0,150.6895,150.7176,150.6615,150.7082,4939.0
2021-04-13 14:30:00,161.03,161.04,160.93,160.96,4297.0,150.6989,150.7082,150.6053,150.6334,4297.0
2021-04-13 14:35:00,160.93,160.93,160.81,160.83,3906.0,150.6053,150.6053,150.493,150.5117,3906.0
2021-04-13 14:40:00,160.77,160.81,160.66,160.81,5465.0,150.4556,150.493,150.3526,150.493,5465.0
2021-04-13 14:45:00,160.82,160.88,160.71,160.83,4173.0,150.5024,150.5585,150.3994,150.5117,4173.0
2021-04-13 14:50:00,160.82,160.89,160.82,160.84,2944.0,150.5024,150.5679,150.5024,150.5211,2944.0
2021-04-13 14:55:00,160.86,160.86,160.76,160.76,3674.0,150.5398,150.5398,150.4462,150.4462,3674.0
2021-04-13 15:00:00,160.74,161.06,160.74,161.01,5376.0,150.4275,150.727,150.4275,150.6802,5376.0
2021-04-13 15:05:00,161.0,161.02,160.97,161.0,2147.0,150.6708,150.6895,150.6427,150.6708,2147.0
2021-04-13 15:10:00,160.98,161.0,160.88,160.93,8882.0,150.6521,150.6708,150.5585,150.6053,8882.0
2021-04-13 15:15:00,160.91,160.97,160.76,160.78,5366.0,150.5866,150.6427,150.4462,150.4649,5366.0
2021-04-13 15:20:00,160.81,160.87,160.78,160.81,5509.0,150.493,150.5492,150.4649,150.493,5509.0
2021-04-13 15:25:00,160.78,160.82,160.71,160.71,4665.0,150.4649,150.5024,150.3994,150.3994,4665.0
2021-04-13 15:30:00,160.71,160.77,160.66,160.66,8551.0,150.3994,150.4556,150.3526,150.3526,8551.0
2021-04-13 15:35:00,160.67,160.87,160.66,160.77,10936.0,150.362,150.5492,150.3526,150.4556,10936.0
2021-04-13 15:40:00,160.8,160.8,160.68,160.7,11062.0,150.4836,150.4836,150.3713,150.3901,11062.0
2021-04-13 15:45:00,160.66,160.76,160.63,160.69,18723.0,150.3526,150.4462,150.3246,150.3807,18723.0
2021-04-13 15:50:00,160.7,161.11,160.68,160.86,35433.0,150.3901,150.7738,150.3713,150.5398,35433.0
2021-04-13 15:55:00,160.91,161.01,160.82,160.93,65695.0,150.5866,150.6802,150.5024,150.6053,65695.0
2021-04-14 09:30:00,160.68,161.33,160.0,161.33,34853.0,150.3713,150.9796,149.735,150.9796,34853.0
2021-04-14 09:35:00,161.2,161.77,161.2,161.58,7575.0,150.858,151.3914,150.858,151.2136,7575.0
2021-04-14 09:40:00,161.67,161.94,161.42,161.53,6742.0,151.2978,151.5505,151.0639,151.1668,6742.0
2021-04-14 09:45:00,161.57,161.74,161.49,161.55,10002.0,151.2042,151.3633,151.1294,151.1855,10002.0
2021-04-14 09:50:00,161.57,162.18,161.57,162.18,8109.0,151.2042,151.7751,151.2042,151.7751,8109.0
2021-04-14 09:55:00,162.21,162.5,162.21,162.5,4538.0,151.8032,152.0746,151.8032,152.0746,4538.0
2021-04-14 10:00:00,162.48,162.75,162.37,162.71,6684.0,152.0559,152.3085,151.9529,152.2711,6684.0
2021-04-14 10:05:00,162.68,162.9,162.61,162.87,19404.0,152.243,152.4489,152.1775,152.4208,19404.0
2021-04-14 10:10:00,162.91,163.33,162.81,163.32,8906.0,152.4583,152.8513,152.3647,152.842,8906.0
2021-04-14 10:15:00,163.31,163.37,163.11,163.12,6392.0,152.8326,152.8888,152.6454,152.6548,6392.0
2021-04-14 10:20:00,163.15,163.24,162.83,163.06,10099.0,152.6829,152.7671,152.3834,152.5987,10099.0
2021-04-14 10:25:00,163.03,163.3,163.03,163.14,6320.0,152.5706,152.8233,152.5706,152.6735,6320.0
2021-04-14 10:30:00,163.16,163.49,163.12,163.44,6632.0,152.6922,153.0011,152.6548,152.9543,6632.0
2021-04-14 10:35:00,163.45,163.45,163.14,163.16,6140.0,152.9636,152.9636,152.6735,152.6922,6140.0
2021-04-14 10:40:00,163.26,163.44,163.15,163.4,6946.0,152.7858,152.9543,152.6829,152.9168,6946.0
2021-04-14 10:45:00,163.34,163.35,162.99,163.1,7326.0,152.8607,152.87,152.5331,152.6361,7326.0
2021-04-14 10:50:00,163.11,163.28,163.03,163.22,10984.0,152.6454,152.8045,152.5706,152.7484,10984.0
2021-04-14 10:55:00,163.22,163.31,163.15,163.17,3538.0,152.7484,152.8326,152.6829,152.7016,3538.0
2021-04-14 11:00:00,163.18,163.23,163.07,163.1,6108.0,152.711,152.7577,152.608,152.6361,6108.0
2021-04-14 11:05:00,163.03,163.09,162.89,162.98,4828.0,152.5706,152.6267,152.4396,152.5238,4828.0
2021-04-14 11:10:00,163.0,163.18,162.91,163.13,4820.0,152.5425,152.711,152.4583,152.6642,4820.0
2021-04-14 11:15:00,163.09,163.11,162.96,163.03,3207.0,152.6267,152.6454,152.5051,152.5706,3207.0
2021-04-14 11:20:00,163.07,163.4,163.05,163.34,7103.0,152.608,152.9168,152.5893,152.8607,7103.0
2021-04-14 11:25:00,163.3,163.48,163.28,163.34,4858.0,152.8233,152.9917,152.8045,152.8607,4858.0
2021-04-14 11:30:00,163.34,163.57,163.34,163.54,3687.0,152.8607,153.0759,152.8607,153.0479,3687.0
2021-04-14 11:35:00,163.57,163.65,163.47,163.52,5475.0,153.0759,153.1508,152.9823,153.0291,5475.0
2021-04-14 11:40:00,163.47,163.58,163.39,163.47,3242.0,152.9823,153.0853,152.9075,152.9823,3242.0
2021-04-14 11:45:00,163.46,163.62,163.46,163.61,3592.0,152.973,153.1227,152.973,153.1134,3592.0
2021-04-14 11:50:00,163.55,163.62,163.48,163.57,5157.0,153.0572,153.1227,152.9917,153.0759,5157.0
2021-04-14 11:55:00,163.6,163.77,163.6,163.77,2904.0,153.104,153.2631,153.104,153.2631,2904.0
2021-04-14 12:00:00,163.75,163.75,163.61,163.72,4100.0,153.2444,153.2444,153.1134,153.2163,4100.0
2021-04-14 12:05:00,163.73,163.86,163.66,163.86,4869.0,153.2257,153.3473,153.1602,153.3473,4869.0
2021-04-14 12:10:00,163.84,163.84,163.62,163.64,3505.0,153.3286,153.3286,153.1227,153.1414,3505.0
2021-04-14 12:15:00,163.67,163.78,163.67,163.72,3760.0,153.1695,153.2725,153.1695,153.2163,3760.0
2021-04-14 12:20:00,163.68,163.68,163.5,163.63,4840.0,153.1789,153.1789,153.0104,153.1321,4840.0
2021-04-14 12:25:00,163.58,163.83,163.58,163.82,5165.0,153.0853,153.3193,153.0853,153.3099,5165.0
2021-04-14 12:30:00,163.82,163.83,163.66,163.72,2174.0,153.3099,153.3193,153.1602,153.2163,2174.0
2021-04-14 12:35:00,163.75,163.86,163.65,163.86,5292.0,153.2444,153.3473,153.1508,153.3473,5292.0
2021-04-14 12:40:00,163.85,164.0,163.84,163.9,7605.0,153.338,153.4783,153.3286,153.3848,7605.0
2021-04-14 12:45:00,163.87,163.95,163.78,163.87,9461.0,153.3567,153.4316,153.2725,153.3567,9461.0
2021-04-14 12:50:00,163.92,164.17,163.86,164.17,4366.0,153.4035,153.6374,153.3473,153.6374,4366.0
2021-04-14 12:55:00,164.13,164.3,164.1,164.28,5604.0,153.6,153.7591,153.5719,153.7404,5604.0
2021-04-14 13:00:00,164.17,164.23,164.04,164.12,2607.0,153.6374,153.6936,153.5158,153.5906,2607.0
2021-04-14 13:05:00,164.15,164.44,164.08,164.25,6270.0,153.6187,153.8901,153.5532,153.7123,6270.0
2021-04-14 13:10:00,164.27,164.35,164.14,164.23,3305.0,153.731,153.8059,153.6094,153.6936,3305.0
2021-04-14 13:15:00,164.22,164.31,164.15,164.2,6714.0,153.6842,153.7685,153.6187,153.6655,6714.0
2021-04-14 13:20:00,164.22,164.59,164.19,164.54,33599.0,153.6842,154.0305,153.6562,153.9837,33599.0
2021-04-14 13:25:00,164.53,164.54,164.43,164.47,7353.0,153.9743,153.9837,153.8808,153.9182,7353.0
2021-04-14 13:30:00,164.53,164.56,164.45,164.51,8649.0,153.9743,154.0024,153.8995,153.9556,8649.0
2021-04-14 13:35:00,164.54,164.56,164.43,164.49,9619.0,153.9837,154.0024,153.8808,153.9369,9619.0
2021-04-14 13:40:00,164.5,164.58,164.48,164.56,9366.0,153.9463,154.0211,153.9276,154.0024,9366.0
2021-04-14 13:45:00,164.54,165.16,164.45,164.96,37605.0,153.9837,154.5639,153.8995,154.3768,37605.0
2021-04-14 13:50:00,164.92,165.05,164.76,164.78,6574.0,154.3393,154.461,154.1896,154.2083,6574.0
2021-04-14 13:55:00,164.84,164.84,164.35,164.47,8252.0,154.2645,154.2645,153.8059,153.9182,8252.0
2021-04-14 14:00:00,164.51,164.83,164.49,164.83,7687.0,153.9556,154.2551,153.9369,154.2551,7687.0
2021-04-14 14:05:00,164.74,164.75,164.5,164.6,6509.0,154.1709,154.1802,153.9463,154.0399,6509.0
2021-04-14 14:10:00,164.58,164.86,164.55,164.84,6643.0,154.0211,154.2832,153.9931,154.2645,6643.0
2021-04-14 14:15:00,164.83,164.83,164.36,164.52,10901.0,154.2551,154.2551,153.8152,153.965,10901.0
2021-04-14 14:20:00,164.48,164.73,164.44,164.64,6534.0,153.9276,154.1615,153.8901,154.0773,6534.0
2021-04-14 14:25:00,164.7,164.71,164.46,164.5,11167.0,154.1334,154.1428,153.9088,153.9463,11167.0
2021-04-14 14:30:00,164.46,164.52,164.05,164.05,5207.0,153.9088,153.965,153.5251,153.5251,5207.0
2021-04-14 14:35:00,164.05,164.4,164.05,164.28,5243.0,153.5251,153.8527,153.5251,153.7404,5243.0
2021-04-14 14:40:00,164.27,164.51,164.27,164.49,7817.0,153.731,153.9556,153.731,153.9369,7817.0
2021-04-14 14:45:00,164.44,164.44,164.24,164.3,6729.0,153.8901,153.8901,153.7029,153.7591,6729.0
2021-04-14 14:50:00,164.36,164.4,164.25,164.39,3807.0,153.8152,153.8527,153.7123,153.8433,3807.0
2021-04-14 14:55:00,164.32,164.56,164.27,164.33,6239.0,153.7778,154.0024,153.731,153.7872,6239.0
2021-04-14 15:00:00,164.26,164.33,164.15,164.33,4878.0,153.7217,153.7872,153.6187,153.7872,4878.0
2021-04-14 15:05:00,164.28,164.37,164.2,164.36,16140.0,153.7404,153.8246,153.6655,153.8152,16140.0
2021-04-14 15:10:00,164.37,164.4,164.22,164.4,7460.0,153.8246,153.8527,153.6842,153.8527,7460.0
2021-04-14 15:15:00,164.37,164.43,164.3,164.34,5172.0,153.8246,153.8808,153.7591,153.7965,5172.0
2021-04-14 15:20:00,164.3,164.3,164.15,164.15,6695.0,153.7591,153.7591,153.6187,153.6187,6695.0
2021-04-14 15:25:00,164.18,164.21,163.88,163.94,14030.0,153.6468,153.6749,153.366,153.4222,14030.0
2021-04-14 15:30:00,163.97,164.17,163.88,164.1,15563.0,153.4503,153.6374,153.366,153.5719,15563.0
2021-04-14 15:35:00,164.1,164.1,163.83,164.03,14492.0,153.5719,153.5719,153.3193,153.5064,14492.0
2021-04-14 15:40:00,164.05,164.29,164.03,164.28,17175.0,153.5251,153.7497,153.5064,153.7404,17175.0
2021-04-14 15:45:00,164.28,164.3,164.13,164.24,21748.0,153.7404,153.7591,153.6,153.7029,21748.0
2021-04-14 15:50:00,164.24,164.27,163.87,164.15,56208.0,153.7029,153.731,153.3567,153.6187,56208.0
2021-04-14 15:55:00,164.14,164.22,163.94,164.2,104079.0,153.6094,153.6842,153.4222,153.6655,104079.0
2021-04-15 09:30:00,164.06,164.44,163.92,163.92,25940.0,153.5345,153.8901,153.4035,153.4035,25940.0
2021-04-15 09:35:00,163.87,164.16,163.51,163.52,8384.0,153.3567,153.6281,153.0198,153.0291,8384.0
2021-04-15 09:40:00,163.32,163.6,163.06,163.06,4191.0,152.842,153.104,152.5987,152.5987,4191.0
2021-04-15 09:45:00,162.97,163.44,162.86,163.02,6459.0,152.5144,152.9543,152.4115,152.5612,6459.0
2021-04-15 09:50:00,162.8,163.01,162.45,162.45,15419.0,152.3553,152.5519,152.0278,152.0278,15419.0
2021-04-15 09:55:00,162.45,163.26,162.45,163.19,16695.0,152.0278,152.7858,152.0278,152.7203,16695.0
2021-04-15 10:00:00,162.8,163.43,162.8,163.17,9332.0,152.3553,152.9449,152.3553,152.7016,9332.0
2021-04-15 10:05:00,163.04,163.26,162.96,163.03,7534.0,152.5799,152.7858,152.5051,152.5706,7534.0
2021-04-15 10:10:00,162.9,163.13,162.74,162.8,7066.0,152.4489,152.6642,152.2992,152.3553,7066.0
2021-04-15 10:15:00,162.89,162.89,162.46,162.47,6937.0,152.4396,152.4396,152.0371,152.0465,6937.0
2021-04-15 10:20:00,162.42,162.44,162.2,162.3,7083.0,151.9997,152.0184,151.7938,151.8874,7083.0
2021-04-15 10:25:00,162.3,162.31,162.14,162.14,5140.0,151.8874,151.8968,151.7377,151.7377,5140.0
2021-04-15 10:30:00,162.2,162.55,162.08,162.53,12291.0,151.7938,152.1214,151.6815,152.1027,12291.0
2021-04-15 10:35:00,162.6,162.81,162.53,162.69,5661.0,152.1682,152.3647,152.1027,152.2524,5661.0
2021-04-15 10:40:00,162.6,162.9,162.48,162.81,15065.0,152.1682,152.4489,152.0559,152.3647,15065.0
2021-04-15 10:45:00,162.89,163.06,162.89,163.05,3531.0,152.4396,152.5987,152.4396,152.5893,3531.0
2021-04-15 10:50:00,163.08,163.17,162.95,162.96,5615.0,152.6174,152.7016,152.4957,152.5051,5615.0
2021-04-15 10:55:00,162.94,163.41,162.93,163.41,7165.0,152.4864,152.9262,152.477,152.9262,7165.0
2021-04-15 11:00:00,163.39,163.58,163.14,163.2,18035.0,152.9075,153.0853,152.6735,152.7297,18035.0
2021-04-15 11:05:00,163.09,163.19,162.9,162.9,3738.0,152.6267,152.7203,152.4489,152.4489,3738.0
2021-04-15 11:10:00,162.89,162.92,162.41,162.41,6689.0,152.4396,152.4676,151.9904,151.9904,6689.0
2021-04-15 11:15:00,162.38,162.53,162.34,162.37,4632.0,151.9623,152.1027,151.9248,151.9529,4632.0
2021-04-15 11:20:00,162.41,162.56,162.39,162.56,1856.0,151.9904,152.1307,151.9716,152.1307,1856.0
2021-04-15 11:25:00,162.61,162.91,162.56,162.9,4069.0,152.1775,152.4583,152.1307,152.4489,4069.0
2021-04-15 11:30:00,162.94,163.08,162.94,162.96,4810.0,152.4864,152.6174,152.4864,152.5051,4810.0
2021-04-15 11:35:00,162.96,163.16,162.96,163.06,2100.0,152.5051,152.6922,152.5051,152.5987,2100.0
2021-04-15 11:40:00,163.03,163.14,162.87,162.96,6019.0,152.5706,152.6735,152.4208,152.5051,6019.0
2021-04-15 11:45:00,162.94,163.06,162.85,163.01,4518.0,152.4864,152.5987,152.4021,152.5519,4518.0
2021-04-15 11:50:00,162.96,163.05,162.87,162.91,10224.0,152.5051,152.5893,152.4208,152.4583,10224.0
2021-04-15 11:55:00,162.9,163.03,162.85,162.97,1478.0,152.4489,152.5706,152.4021,152.5144,1478.0
2021-04-15 12:00:00,162.98,163.02,162.91,163.02,3509.0,152.5238,152.5612,152.4583,152.5612,3509.0
2021-04-15 12:05:00,163.1,163.45,163.1,163.45,3319.0,152.6361,152.9636,152.6361,152.9636,3319.0
2021-04-15 12:10:00,163.4,163.4,163.26,163.3,5071.0,152.9168,152.9168,152.7858,152.8233,5071.0
2021-04-15 12:15:00,163.32,163.42,163.23,163.24,3983.0,152.842,152.9356,152.7577,152.7671,3983.0
2021-04-15 12:20:00,163.25,163.37,163.18,163.29,5497.0,152.7765,152.8888,152.711,152.8139,5497.0
2021-04-15 12:25:00,163.29,163.35,163.22,163.29,5395.0,152.8139,152.87,152.7484,152.8139,5395.0
2021-04-15 12:30:00,163.33,163.37,163.13,163.13,5555.0,152.8513,152.8888,152.6642,152.6642,5555.0
2021-04-15 12:35:00,163.03,163.18,163.03,163.17,2988.0,152.5706,152.711,152.5706,152.7016,2988.0
2021-04-15 12:40:00,163.14,163.14,163.06,163.07,3799.0,152.6735,152.6735,152.5987,152.608,3799.0
2021-04-15 12:45:00,163.08,163.26,163.07,163.11,14549.0,152.6174,152.7858,152.608,152.6454,14549.0
2021-04-15 12:50:00,163.09,163.14,163.05,163.09,3286.0,152.6267,152.6735,152.5893,152.6267,3286.0
2021-04-15 12:55:00,163.13,163.19,163.1,163.19,2042.0,152.6642,152.7203,152.6361,152.7203,2042.0
2021-04-15 13:00:00,163.15,163.18,162.83,162.83,11941.0,152.6829,152.711,152.3834,152.3834,11941.0
2021-04-15 13:05:00,162.83,162.83,162.47,162.6,19540.0,152.3834,152.3834,152.0465,152.1682,19540.0
2021-04-15 13:10:00,162.65,162.7,162.43,162.51,8454.0,152.215,152.2617,152.0091,152.0839,8454.0
2021-04-15 13:15:00,162.43,162.46,162.21,162.24,8333.0,152.0091,152.0371,151.8032,151.8313,8333.0
2021-04-15 13:20:00,162.29,162.32,162.15,162.19,10888.0,151.8781,151.9061,151.747,151.7845,10888.0
2021-04-15 13:25:00,162.19,162.19,161.94,161.94,12619.0,151.7845,151.7845,151.5505,151.5505,12619.0
2021-04-15 13:30:00,161.94,161.97,161.72,161.97,9093.0,151.5505,151.5786,151.3446,151.5786,9093.0
2021-04-15 13:35:00,161.91,162.01,161.82,161.97,15016.0,151.5224,151.616,151.4382,151.5786,15016.0
2021-04-15 13:40:00,162.01,162.23,161.91,162.16,17805.0,151.616,151.8219,151.5224,151.7564,17805.0
2021-04-15 13:45:00,162.27,162.43,162.21,162.28,10214.0,151.8593,152.0091,151.8032,151.8687,10214.0
2021-04-15 13:50:00,162.21,162.25,161.93,161.99,9717.0,151.8032,151.8406,151.5411,151.5973,9717.0
2021-04-15 13:55:00,161.94,162.05,161.88,161.92,7484.0,151.5505,151.6535,151.4944,151.5318,7484.0
2021-04-15 14:00:00,161.95,162.05,161.89,162.03,3518.0,151.5599,151.6535,151.5037,151.6347,3518.0
2021-04-15 14:05:00,162.03,162.06,161.89,161.95,7969.0,151.6347,151.6628,151.5037,151.5599,7969.0
2021-04-15 14:10:00,161.93,161.95,161.73,161.76,8733.0,151.5411,151.5599,151.354,151.3821,8733.0
2021-04-15 14:15:00,161.78,162.02,161.72,161.89,5416.0,151.4008,151.6254,151.3446,151.5037,5416.0
2021-04-15 14:20:00,161.91,161.98,161.67,161.74,6886.0,151.5224,151.5879,151.2978,151.3633,6886.0
2021-04-15 14:25:00,161.77,161.77,161.68,161.71,5909.0,151.3914,151.3914,151.3072,151.3353,5909.0
2021-04-15 14:30:00,161.67,161.82,161.56,161.75,24805.0,151.2978,151.4382,151.1949,151.3727,24805.0
2021-04-15 14:35:00,161.81,161.82,161.61,161.76,23509.0,151.4288,151.4382,151.2417,151.3821,23509.0
2021-04-15 14:40:00,161.74,161.87,161.63,161.63,12351.0,151.3633,151.485,151.2604,151.2604,12351.0
2021-04-15 14:45:00,161.64,161.85,161.63,161.81,9531.0,151.2698,151.4663,151.2604,151.4288,9531.0
2021-04-15 14:50:00,161.81,161.82,161.69,161.71,15155.0,151.4288,151.4382,151.3165,151.3353,15155.0
2021-04-15 14:55:00,161.72,161.74,161.62,161.68,11875.0,151.3446,151.3633,151.251,151.3072,11875.0
2021-04-15 15:00:00,161.7,161.83,161.65,161.77,12830.0,151.3259,151.4476,151.2791,151.3914,12830.0
2021-04-15 15:05:00,161.73,161.79,161.7,161.71,8853.0,151.354,151.4101,151.3259,151.3353,8853.0
2021-04-15 15:10:00,161.72,161.74,161.63,161.73,14056.0,151.3446,151.3633,151.2604,151.354,14056.0
2021-04-15 15:15:00,161.74,161.82,161.69,161.78,14390.0,151.3633,151.4382,151.3165,151.4008,14390.0
2021-04-15 15:20:00,161.79,161.79,161.6,161.78,10727.0,151.4101,151.4101,151.2323,151.4008,10727.0
2021-04-15 15:25:00,161.78,161.8,161.65,161.65,9758.0,151.4008,151.4195,151.2791,151.2791,9758.0
2021-04-15 15:30:00,161.65,161.78,161.64,161.65,22908.0,151.2791,151.4008,151.2698,151.2791,22908.0
2021-04-15 15:35:00,161.67,161.69,161.59,161.63,31051.0,151.2978,151.3165,151.223,151.2604,31051.0
2021-04-15 15:40:00,161.66,161.91,161.65,161.87,33546.0,151.2885,151.5224,151.2791,151.485,33546.0
2021-04-15 15:45:00,161.87,162.07,161.83,161.9,28978.0,151.485,151.6722,151.4476,151.5131,28978.0
2021-04-15 15:50:00,161.75,162.14,161.75,161.87,73993.0,151.3727,151.7377,151.3727,151.485,73993.0
2021-04-15 15:55:00,161.89,162.17,161.81,162.15,125247.0,151.5037,151.7658,151.4288,151.747,125247.0
2021-04-16 09:30:00,162.46,163.64,162.46,163.64,123937.0,152.0371,153.1414,152.0371,153.1414,123937.0
2021-04-16 09:35:00,163.64,164.17,163.48,164.11,16087.0,153.1414,153.6374,152.9917,153.5813,16087.0
2021-04-16 09:40:00,164.09,164.09,163.3,163.46,6046.0,153.5626,153.5626,152.8233,152.973,6046.0
2021-04-16 09:45:00,163.61,163.78,163.43,163.46,6681.0,153.1134,153.2725,152.9449,152.973,6681.0
2021-04-16 09:50:00,163.38,163.5,163.18,163.39,4657.0,152.8981,153.0104,152.711,152.9075,4657.0
2021-04-16 09:55:00,163.35,163.47,163.2,163.32,4668.0,152.87,152.9823,152.7297,152.842,4668.0
2021-04-16 10:00:00,163.37,163.42,163.03,163.21,5659.0,152.8888,152.9356,152.5706,152.739,5659.0
2021-04-16 10:05:00,163.2,163.33,163.15,163.24,8951.0,152.7297,152.8513,152.6829,152.7671,8951.0
2021-04-16 10:10:00,163.29,163.4,162.96,162.96,6234.0,152.8139,152.9168,152.5051,152.5051,6234.0
2021-04-16 10:15:00,163.0,163.4,162.91,163.29,3013.0,152.5425,152.9168,152.4583,152.8139,3013.0
2021-04-16 10:20:00,163.29,163.71,163.22,163.64,6204.0,152.8139,153.207,152.7484,153.1414,6204.0
2021-04-16 10:25:00,163.64,163.75,163.57,163.67,5303.0,153.1414,153.2444,153.0759,153.1695,5303.0
2021-04-16 10:30:00,163.73,163.93,163.66,163.82,3604.0,153.2257,153.4128,153.1602,153.3099,3604.0
2021-04-16 10:35:00,163.74,164.02,163.62,164.02,8359.0,153.235,153.4971,153.1227,153.4971,8359.0
2021-04-16 10:40:00,164.02,164.04,163.72,163.72,4741.0,153.4971,153.5158,153.2163,153.2163,4741.0
2021-04-16 10:45:00,163.74,163.78,163.43,163.47,7540.0,153.235,153.2725,152.9449,152.9823,7540.0
2021-04-16 10:50:00,163.44,163.45,163.25,163.33,4037.0,152.9543,152.9636,152.7765,152.8513,4037.0
2021-04-16 10:55:00,163.3,163.44,163.27,163.27,4990.0,152.8233,152.9543,152.7952,152.7952,4990.0
2021-04-16 11:00:00,163.28,163.53,163.28,163.34,3744.0,152.8045,153.0385,152.8045,152.8607,3744.0
2021-04-16 11:05:00,163.29,163.45,163.27,163.45,3736.0,152.8139,152.9636,152.7952,152.9636,3736.0
2021-04-16 11:10:00,163.46,163.46,163.2,163.22,3199.0,152.973,152.973,152.7297,152.7484,3199.0
2021-04-16 11:15:00,163.25,163.26,163.14,163.16,3756.0,152.7765,152.7858,152.6735,152.6922,3756.0
2021-04-16 11:20:00,163.19,163.28,163.08,163.11,2592.0,152.7203,152.8045,152.6174,152.6454,2592.0
2021-04-16 11:25:00,163.1,163.16,162.99,163.16,1838.0,152.6361,152.6922,152.5331,152.6922,1838.0
2021-04-16 11:30:00,163.19,163.26,163.07,163.17,2749.0,152.7203,152.7858,152.608,152.7016,2749.0
2021-04-16 11:35:00,163.27,163.33,163.2,163.26,1840.0,152.7952,152.8513,152.7297,152.7858,1840.0
2021-04-16 11:40:00,163.22,163.22,163.05,163.12,2832.0,152.7484,152.7484,152.5893,152.6548,2832.0
2021-04-16 11:45:00,163.14,163.29,163.1,163.25,2900.0,152.6735,152.8139,152.6361,152.7765,2900.0
2021-04-16 11:50:00,163.27,163.31,163.15,163.28,2890.0,152.7952,152.8326,152.6829,152.8045,2890.0
2021-04-16 11:55:00,163.31,163.33,163.06,163.06,3693.0,152.8326,152.8513,152.5987,152.5987,3693.0
2021-04-16 12:00:00,163.11,163.21,163.05,163.21,4234.0,152.6454,152.739,152.5893,152.739,4234.0
2021-04-16 12:05:00,163.22,163.33,163.2,163.2,2525.0,152.7484,152.8513,152.7297,152.7297,2525.0
2021-04-16 12:10:00,163.21,163.27,163.14,163.23,2098.0,152.739,152.7952,152.6735,152.7577,2098.0
2021-04-16 12:15:00,163.24,163.32,163.13,163.22,6926.0,152.7671,152.842,152.6642,152.7484,6926.0
2021-04-16 12:20:00,163.24,163.24,163.0,163.09,5512.0,152.7671,152.7671,152.5425,152.6267,5512.0
2021-04-16 12:25:00,163.1,163.23,163.07,163.13,6181.0,152.6361,152.7577,152.608,152.6642,6181.0
2021-04-16 12:30:00,163.16,163.22,163.08,163.2,2247.0,152.6922,152.7484,152.6174,152.7297,2247.0
2021-04-16 12:35:00,163.18,163.28,163.17,163.25,2540.0,152.711,152.8045,152.7016,152.7765,2540.0
2021-04-16 12:40:00,163.17,163.23,163.12,163.15,2077.0,152.7016,152.7577,152.6548,152.6829,2077.0
2021-04-16 12:45:00,163.18,163.21,163.14,163.2,1475.0,152.711,152.739,152.6735,152.7297,1475.0
2021-04-16 12:50:00,163.15,163.19,163.09,163.17,2521.0,152.6829,152.7203,152.6267,152.7016,2521.0
2021-04-16 12:55:00,163.16,163.19,162.94,162.94,9506.0,152.6922,152.7203,152.4864,152.4864,9506.0
2021-04-16 13:00:00,162.92,162.92,162.67,162.68,4920.0,152.4676,152.4676,152.2337,152.243,4920.0
2021-04-16 13:05:00,162.68,162.79,162.64,162.64,6235.0,152.243,152.346,152.2056,152.2056,6235.0
2021-04-16 13:10:00,162.66,162.73,162.6,162.73,7306.0,152.2243,152.2898,152.1682,152.2898,7306.0
2021-04-16 13:15:00,162.73,162.86,162.7,162.84,5065.0,152.2898,152.4115,152.2617,152.3928,5065.0
2021-04-16 13:20:00,162.86,162.92,162.83,162.84,7064.0,152.4115,152.4676,152.3834,152.3928,7064.0
2021-04-16 13:25:00,162.84,162.92,162.8,162.82,5455.0,152.3928,152.4676,152.3553,152.3741,5455.0
2021-04-16 13:30:00,162.84,163.01,162.76,163.01,6889.0,152.3928,152.5519,152.3179,152.5519,6889.0
2021-04-16 13:35:00,162.98,163.02,162.93,162.95,2300.0,152.5238,152.5612,152.477,152.4957,2300.0
2021-04-16 13:40:00,162.93,163.13,162.93,163.13,5196.0,152.477,152.6642,152.477,152.6642,5196.0
2021-04-16 13:45:00,163.13,163.18,162.87,162.91,6395.0,152.6642,152.711,152.4208,152.4583,6395.0
2021-04-16 13:50:00,162.93,162.94,162.74,162.74,6653.0,152.477,152.4864,152.2992,152.2992,6653.0
2021-04-16 13:55:00,162.71,162.85,162.71,162.85,6688.0,152.2711,152.4021,152.2711,152.4021,6688.0
2021-04-16 14:00:00,162.81,163.16,162.77,163.13,4139.0,152.3647,152.6922,152.3273,152.6642,4139.0
2021-04-16 14:05:00,163.11,163.18,162.95,163.03,10580.0,152.6454,152.711,152.4957,152.5706,10580.0
2021-04-16 14:10:00,163.07,163.21,163.07,163.18,7819.0,152.608,152.739,152.608,152.711,7819.0
2021-04-16 14:15:00,163.21,163.32,163.21,163.27,2898.0,152.739,152.842,152.739,152.7952,2898.0
2021-04-16 14:20:00,163.22,163.22,162.88,163.03,17464.0,152.7484,152.7484,152.4302,152.5706,17464.0
2021-04-16 14:25:00,163.04,163.1,163.02,163.04,4028.0,152.5799,152.6361,152.5612,152.5799,4028.0
2021-04-16 14:30:00,163.02,163.14,162.96,162.97,8233.0,152.5612,152.6735,152.5051,152.5144,8233.0
2021-04-16 14:35:00,162.98,162.99,162.87,162.94,5315.0,152.5238,152.5331,152.4208,152.4864,5315.0
2021-04-16 14:40:00,162.94,163.04,162.84,162.98,5852.0,152.4864,152.5799,152.3928,152.5238,5852.0
2021-04-16 14:45:00,162.97,163.01,162.85,162.87,5856.0,152.5144,152.5519,152.4021,152.4208,5856.0
2021-04-16 14:50:00,162.89,163.03,162.87,162.95,6659.0,152.4396,152.5706,152.4208,152.4957,6659.0
2021-04-16 14:55:00,162.95,163.02,162.94,162.96,9361.0,152.4957,152.5612,152.4864,152.5051,9361.0
2021-04-16 15:00:00,162.98,163.01,162.66,162.78,22152.0,152.5238,152.5519,152.2243,152.3366,22152.0
2021-04-16 15:05:00,162.85,162.95,162.77,162.8,16531.0,152.4021,152.4957,152.3273,152.3553,16531.0
2021-04-16 15:10:00,162.78,163.05,162.74,162.95,9878.0,152.3366,152.5893,152.2992,152.4957,9878.0
2021-04-16 15:15:00,162.94,162.97,162.75,162.8,7201.0,152.4864,152.5144,152.3085,152.3553,7201.0
2021-04-16 15:20:00,162.81,162.91,162.78,162.89,5743.0,152.3647,152.4583,152.3366,152.4396,5743.0
2021-04-16 15:25:00,162.88,163.16,162.87,163.12,8600.0,152.4302,152.6922,152.4208,152.6548,8600.0
2021-04-16 15:30:00,163.13,163.18,163.01,163.03,18218.0,152.6642,152.711,152.5519,152.5706,18218.0
2021-04-16 15:35:00,163.02,163.2,162.95,163.17,15282.0,152.5612,152.7297,152.4957,152.7016,15282.0
2021-04-16 15:40:00,163.17,163.25,163.04,163.18,33144.0,152.7016,152.7765,152.5799,152.711,33144.0
2021-04-16 15:45:00,163.16,163.28,163.0,163.22,25721.0,152.6922,152.8045,152.5425,152.7484,25721.0
2021-04-16 15:50:00,163.25,163.6,162.96,163.01,54464.0,152.7765,153.104,152.5051,152.5519,54464.0
2021-04-16 15:55:00,162.98,162.99,162.64,162.65,136004.0,152.5238,152.5331,152.2056,152.215,136004.0
2021-04-19 09:30:00,163.06,163.21,161.46,161.46,31246.0,152.5987,152.739,151.1013,151.1013,31246.0
2021-04-19 09:35:00,161.69,161.81,161.17,161.56,13269.0,151.3165,151.4288,150.8299,151.1949,13269.0
2021-04-19 09:40:00,161.57,161.82,161.36,161.47,11452.0,151.2042,151.4382,151.0077,151.1107,11452.0
2021-04-19 09:45:00,161.37,161.86,161.37,161.73,3844.0,151.0171,151.4756,151.0171,151.354,3844.0
2021-04-19 09:50:00,161.72,161.75,161.44,161.45,2382.0,151.3446,151.3727,151.0826,151.0919,2382.0
2021-04-19 09:55:00,161.5,161.65,161.3,161.48,2189.0,151.1387,151.2791,150.9516,151.12,2189.0
2021-04-19 10:00:00,161.49,161.49,161.0,161.02,6552.0,151.1294,151.1294,150.6708,150.6895,6552.0
2021-04-19 10:05:00,160.79,161.04,160.72,160.72,5089.0,150.4743,150.7082,150.4088,150.4088,5089.0
2021-04-19 10:10:00,160.76,161.09,160.7,161.09,8325.0,150.4462,150.755,150.3901,150.755,8325.0
2021-04-19 10:15:00,161.07,161.41,161.05,161.41,9737.0,150.7363,151.0545,150.7176,151.0545,9737.0
2021-04-19 10:20:00,161.38,161.38,161.11,161.11,8949.0,151.0264,151.0264,150.7738,150.7738,8949.0
2021-04-19 10:25:00,161.01,161.14,160.87,160.89,7770.0,150.6802,150.8018,150.5492,150.5679,7770.0
2021-04-19 10:30:00,160.88,161.11,160.79,160.84,23438.0,150.5585,150.7738,150.4743,150.5211,23438.0
2021-04-19 10:35:00,160.8,161.05,160.79,160.97,13544.0,150.4836,150.7176,150.4743,150.6427,13544.0
2021-04-19 10:40:00,160.93,161.0,160.76,160.79,8755.0,150.6053,150.6708,150.4462,150.4743,8755.0
2021-04-19 10:45:00,160.75,160.84,160.59,160.8,5176.0,150.4369,150.5211,150.2871,150.4836,5176.0
2021-04-19 10:50:00,160.8,161.09,160.8,161.04,9304.0,150.4836,150.755,150.4836,150.7082,9304.0
2021-04-19 10:55:00,160.96,160.99,160.79,160.82,7854.0,150.6334,150.6615,150.4743,150.5024,7854.0
2021-04-19 11:00:00,160.82,160.96,160.75,160.76,6042.0,150.5024,150.6334,150.4369,150.4462,6042.0
2021-04-19 11:05:00,160.7,160.91,160.66,160.91,7849.0,150.3901,150.5866,150.3526,150.5866,7849.0
2021-04-19 11:10:00,160.93,161.15,160.89,161.14,9332.0,150.6053,150.8112,150.5679,150.8018,9332.0
2021-04-19 11:15:00,161.14,161.23,160.86,160.89,5927.0,150.8018,150.8861,150.5398,150.5679,5927.0
2021-04-19 11:20:00,160.89,160.89,160.79,160.89,3828.0,150.5679,150.5679,150.4743,150.5679,3828.0
2021-04-19 11:25:00,160.86,161.16,160.85,161.16,7864.0,150.5398,150.8205,150.5304,150.8205,7864.0
2021-04-19 11:30:00,161.14,161.58,161.13,161.58,3774.0,150.8018,151.2136,150.7925,151.2136,3774.0
2021-04-19 11:35:00,161.55,161.59,161.42,161.49,5204.0,151.1855,151.223,151.0639,151.1294,5204.0
2021-04-19 11:40:00,161.58,161.58,161.25,161.25,4576.0,151.2136,151.2136,150.9048,150.9048,4576.0
2021-04-19 11:45:00,161.26,161.43,161.2,161.39,3455.0,150.9141,151.0732,150.858,151.0358,3455.0
2021-04-19 11:50:00,161.34,161.53,161.34,161.37,5121.0,150.989,151.1668,150.989,151.0171,5121.0
2021-04-19 11:55:00,161.37,161.37,161.17,161.27,4989.0,151.0171,151.0171,150.8299,150.9235,4989.0
2021-04-19 12:00:00,161.33,161.46,161.26,161.32,4039.0,150.9796,151.1013,150.9141,150.9703,4039.0
2021-04-19 12:05:00,161.32,161.61,161.22,161.56,4207.0,150.9703,151.2417,150.8767,151.1949,4207.0
2021-04-19 12:10:00,161.55,161.62,161.42,161.45,5421.0,151.1855,151.251,151.0639,151.0919,5421.0
2021-04-19 12:15:00,161.43,161.57,161.41,161.48,4157.0,151.0732,151.2042,151.0545,151.12,4157.0
2021-04-19 12:20:00,161.46,161.51,161.33,161.37,3869.0,151.1013,151.1481,150.9796,151.0171,3869.0
2021-04-19 12:25:00,161.35,161.4,161.26,161.4,4818.0,150.9984,151.0452,150.9141,151.0452,4818.0
2021-04-19 12:30:00,161.4,161.52,161.35,161.49,5557.0,151.0452,151.1575,150.9984,151.1294,5557.0
2021-04-19 12:35:00,161.46,161.62,161.46,161.51,4672.0,151.1013,151.251,151.1013,151.1481,4672.0
2021-04-19 12:40:00,161.48,161.48,161.31,161.32,7162.0,151.12,151.12,150.9609,150.9703,7162.0
2021-04-19 12:45:00,161.31,161.36,161.23,161.25,5019.0,150.9609,151.0077,150.8861,150.9048,5019.0
2021-04-19 12:50:00,161.26,161.41,161.23,161.41,3703.0,150.9141,151.0545,150.8861,151.0545,3703.0
2021-04-19 12:55:00,161.37,161.38,161.23,161.31,4291.0,151.0171,151.0264,150.8861,150.9609,4291.0
2021-04-19 13:00:00,161.32,161.51,161.29,161.49,6047.0,150.9703,151.1481,150.9422,151.1294,6047.0
2021-04-19 13:05:00,161.54,161.67,161.52,161.53,6432.0,151.1762,151.2978,151.1575,151.1668,6432.0
2021-04-19 13:10:00,161.54,161.61,161.5,161.51,3585.0,151.1762,151.2417,151.1387,151.1481,3585.0
2021-04-19 13:15:00,161.54,161.64,161.54,161.59,5012.0,151.1762,151.2698,151.1762,151.223,5012.0
2021-04-19 13:20:00,161.59,161.59,161.47,161.54,3628.0,151.223,151.223,151.1107,151.1762,3628.0
2021-04-19 13:25:00,161.46,161.53,161.43,161.47,1821.0,151.1013,151.1668,151.0732,151.1107,1821.0
2021-04-19 13:30:00,161.42,161.44,161.34,161.42,6326.0,151.0639,151.0826,150.989,151.0639,6326.0
2021-04-19 13:35:00,161.43,161.56,161.35,161.5,5616.0,151.0732,151.1949,150.9984,151.1387,5616.0
2021-04-19 13:40:00,161.5,161.51,161.39,161.39,3015.0,151.1387,151.1481,151.0358,151.0358,3015.0
2021-04-19 13:45:00,161.43,161.57,161.35,161.44,6013.0,151.0732,151.2042,150.9984,151.0826,6013.0
2021-04-19 13:50:00,161.41,161.65,161.41,161.65,5340.0,151.0545,151.2791,151.0545,151.2791,5340.0
2021-04-19 13:55:00,161.62,161.81,161.62,161.74,9947.0,151.251,151.4288,151.251,151.3633,9947.0
2021-04-19 14:00:00,161.72,161.78,161.67,161.78,3459.0,151.3446,151.4008,151.2978,151.4008,3459.0
2021-04-19 14:05:00,161.83,161.84,161.69,161.72,4073.0,151.4476,151.4569,151.3165,151.3446,4073.0
2021-04-19 14:10:00,161.74,161.83,161.74,161.79,3002.0,151.3633,151.4476,151.3633,151.4101,3002.0
2021-04-19 14:15:00,161.75,161.92,161.72,161.9,10782.0,151.3727,151.5318,151.3446,151.5131,10782.0
2021-04-19 14:20:00,161.85,161.85,161.77,161.77,3839.0,151.4663,151.4663,151.3914,151.3914,3839.0
2021-04-19 14:25:00,161.77,161.79,161.7,161.7,3907.0,151.3914,151.4101,151.3259,151.3259,3907.0
2021-04-19 14:30:00,161.76,161.85,161.73,161.84,3204.0,151.3821,151.4663,151.354,151.4569,3204.0
2021-04-19 14:35:00,161.83,161.88,161.73,161.81,6551.0,151.4476,151.4944,151.354,151.4288,6551.0
2021-04-19 14:40:00,161.79,162.0,161.79,161.92,4255.0,151.4101,151.6067,151.4101,151.5318,4255.0
2021-04-19 14:45:00,161.92,162.18,161.89,162.18,7478.0,151.5318,151.7751,151.5037,151.7751,7478.0
2021-04-19 14:50:00,162.18,162.35,162.17,162.35,7736.0,151.7751,151.9342,151.7658,151.9342,7736.0
2021-04-19 14:55:00,162.33,162.35,162.12,162.19,8382.0,151.9155,151.9342,151.719,151.7845,8382.0
2021-04-19 15:00:00,162.21,162.27,162.16,162.16,6816.0,151.8032,151.8593,151.7564,151.7564,6816.0
2021-04-19 15:05:00,162.16,162.26,162.13,162.23,4370.0,151.7564,151.85,151.7283,151.8219,4370.0
2021-04-19 15:10:00,162.23,162.25,162.05,162.07,9823.0,151.8219,151.8406,151.6535,151.6722,9823.0
2021-04-19 15:15:00,162.1,162.33,162.09,162.09,9036.0,151.7002,151.9155,151.6909,151.6909,9036.0
2021-04-19 15:20:00,162.15,162.15,161.94,162.05,6784.0,151.747,151.747,151.5505,151.6535,6784.0
2021-04-19 15:25:00,161.99,162.07,161.95,161.98,5154.0,151.5973,151.6722,151.5599,151.5879,5154.0
2021-04-19 15:30:00,161.98,162.01,161.8,161.97,62442.0,151.5879,151.616,151.4195,151.5786,62442.0
2021-04-19 15:35:00,161.95,161.99,161.88,161.91,13294.0,151.5599,151.5973,151.4944,151.5224,13294.0
2021-04-19 15:40:00,161.9,161.94,161.74,161.76,10830.0,151.5131,151.5505,151.3633,151.3821,10830.0
2021-04-19 15:45:00,161.78,161.81,161.66,161.78,12546.0,151.4008,151.4288,151.2885,151.4008,12546.0
2021-04-19 15:50:00,161.86,161.92,161.69,161.7,22233.0,151.4756,151.5318,151.3165,151.3259,22233.0
2021-04-19 15:55:00,161.71,161.86,161.62,161.86,45349.0,151.3353,151.4756,151.251,151.4756,45349.0
2021-04-20 09:30:00,161.2,161.41,160.7,160.76,17915.0,150.858,151.0545,150.3901,150.4462,17915.0
2021-04-20 09:35:00,160.91,160.93,160.47,160.62,5593.0,150.5866,150.6053,150.1748,150.3152,5593.0
2021-04-20 09:40:00,160.53,160.8,160.37,160.66,5900.0,150.231,150.4836,150.0812,150.3526,5900.0
2021-04-20 09:45:00,160.67,160.8,160.58,160.64,5046.0,150.362,150.4836,150.2778,150.3339,5046.0
2021-04-20 09:50:00,160.69,161.0,160.68,161.0,5931.0,150.3807,150.6708,150.3713,150.6708,5931.0
2021-04-20 09:55:00,161.06,161.17,160.77,161.06,5638.0,150.727,150.8299,150.4556,150.727,5638.0
2021-04-20 10:00:00,160.92,161.32,160.81,161.06,63050.0,150.5959,150.9703,150.493,150.727,63050.0
2021-04-20 10:05:00,161.06,161.18,160.88,160.88,4886.0,150.727,150.8393,150.5585,150.5585,4886.0
2021-04-20 10:10:00,161.05,161.3,160.99,161.3,5281.0,150.7176,150.9516,150.6615,150.9516,5281.0
2021-04-20 10:15:00,161.22,161.55,161.22,161.44,6566.0,150.8767,151.1855,150.8767,151.0826,6566.0
2021-04-20 10:20:00,161.44,161.58,161.44,161.58,2355.0,151.0826,151.2136,151.0826,151.2136,2355.0
2021-04-20 10:25:00,161.58,161.65,161.13,161.15,7150.0,151.2136,151.2791,150.7925,150.8112,7150.0
2021-04-20 10:30:00,161.1,161.23,161.0,161.09,10125.0,150.7644,150.8861,150.6708,150.755,10125.0
2021-04-20 10:35:00,161.13,161.14,160.98,161.1,13449.0,150.7925,150.8018,150.6521,150.7644,13449.0
2021-04-20 10:40:00,161.06,161.16,160.91,161.16,14905.0,150.727,150.8205,150.5866,150.8205,14905.0
2021-04-20 10:45:00,161.12,161.15,160.98,161.0,9747.0,150.7831,150.8112,150.6521,150.6708,9747.0
2021-04-20 10:50:00,160.96,161.0,160.5,160.5,8719.0,150.6334,150.6708,150.2029,150.2029,8719.0
2021-04-20 10:55:00,160.53,160.76,160.53,160.67,4699.0,150.231,150.4462,150.231,150.362,4699.0
2021-04-20 11:00:00,160.75,160.99,160.64,160.99,7412.0,150.4369,150.6615,150.3339,150.6615,7412.0
2021-04-20 11:05:00,161.0,161.11,160.86,161.11,14656.0,150.6708,150.7738,150.5398,150.7738,14656.0
2021-04-20 11:10:00,161.13,161.3,161.08,161.08,14762.0,150.7925,150.9516,150.7457,150.7457,14762.0
2021-04-20 11:15:00,161.15,161.16,160.92,161.08,9407.0,150.8112,150.8205,150.5959,150.7457,9407.0
2021-04-20 11:20:00,161.14,161.23,160.74,160.89,6590.0,150.8018,150.8861,150.4275,150.5679,6590.0
2021-04-20 11:25:00,160.93,161.18,160.92,161.08,8311.0,150.6053,150.8393,150.5959,150.7457,8311.0
2021-04-20 11:30:00,161.07,161.17,161.0,161.06,11298.0,150.7363,150.8299,150.6708,150.727,11298.0
2021-04-20 11:35:00,161.06,161.07,160.73,160.91,6683.0,150.727,150.7363,150.4181,150.5866,6683.0
2021-04-20 11:40:00,161.0,161.06,160.87,161.02,5448.0,150.6708,150.727,150.5492,150.6895,5448.0
2021-04-20 11:45:00,160.94,160.96,160.79,160.87,4350.0,150.6147,150.6334,150.4743,150.5492,4350.0
2021-04-20 11:50:00,160.86,160.87,160.73,160.74,4114.0,150.5398,150.5492,150.4181,150.4275,4114.0
2021-04-20 11:55:00,160.78,160.81,160.7,160.74,4746.0,150.4649,150.493,150.3901,150.4275,4746.0
2021-04-20 12:00:00,160.81,160.87,160.78,160.82,2937.0,150.493,150.5492,150.4649,150.5024,2937.0
2021-04-20 12:05:00,160.79,160.82,160.74,160.77,3573.0,150.4743,150.5024,150.4275,150.4556,3573.0
2021-04-20 12:10:00,160.76,160.81,160.7,160.78,4710.0,150.4462,150.493,150.3901,150.4649,4710.0
2021-04-20 12:15:00,160.82,160.97,160.82,160.94,4007.0,150.5024,150.6427,150.5024,150.6147,4007.0
2021-04-20 12:20:00,160.94,161.04,160.91,160.97,4480.0,150.6147,150.7082,150.5866,150.6427,4480.0
2021-04-20 12:25:00,160.95,161.03,160.92,161.03,3329.0,150.624,150.6989,150.5959,150.6989,3329.0
2021-04-20 12:30:00,161.0,161.2,160.99,161.19,6708.0,150.6708,150.858,150.6615,150.8486,6708.0
2021-04-20 12:35:00,161.24,161.24,160.98,161.01,7027.0,150.8954,150.8954,150.6521,150.6802,7027.0
2021-04-20 12:40:00,160.99,161.04,160.9,160.98,5406.0,150.6615,150.7082,150.5772,150.6521,5406.0
2021-04-20 12:45:00,161.03,161.06,160.75,160.78,5909.0,150.6989,150.727,150.4369,150.4649,5909.0
2021-04-20 12:50:00,160.78,160.85,160.75,160.77,3849.0,150.4649,150.5304,150.4369,150.4556,3849.0
2021-04-20 12:55:00,160.81,160.99,160.81,160.97,4728.0,150.493,150.6615,150.493,150.6427,4728.0
2021-04-20 13:00:00,160.9,160.94,160.81,160.85,3624.0,150.5772,150.6147,150.493,150.5304,3624.0
2021-04-20 13:05:00,160.82,160.85,160.77,160.79,2845.0,150.5024,150.5304,150.4556,150.4743,2845.0
2021-04-20 13:10:00,160.87,160.93,160.78,160.88,2848.0,150.5492,150.6053,150.4649,150.5585,2848.0
2021-04-20 13:15:00,160.86,161.0,160.85,160.96,5744.0,150.5398,150.6708,150.5304,150.6334,5744.0
2021-04-20 13:20:00,160.96,160.96,160.77,160.81,5451.0,150.6334,150.6334,150.4556,150.493,5451.0
2021-04-20 13:25:00,160.8,160.84,160.67,160.71,7637.0,150.4836,150.5211,150.362,150.3994,7637.0
2021-04-20 13:30:00,160.72,160.76,160.55,160.74,6979.0,150.4088,150.4462,150.2497,150.4275,6979.0
2021-04-20 13:35:00,160.67,160.74,160.57,160.74,4636.0,150.362,150.4275,150.2684,150.4275,4636.0
2021-04-20 13:40:00,160.7,160.73,160.64,160.69,2618.0,150.3901,150.4181,150.3339,150.3807,2618.0
2021-04-20 13:45:00,160.65,160.81,160.61,160.74,3854.0,150.3433,150.493,150.3058,150.4275,3854.0
2021-04-20 13:50:00,160.79,160.93,160.76,160.9,8836.0,150.4743,150.6053,150.4462,150.5772,8836.0
2021-04-20 13:55:00,160.95,161.03,160.87,161.02,2954.0,150.624,150.6989,150.5492,150.6895,2954.0
2021-04-20 14:00:00,160.96,161.03,160.89,161.03,3814.0,150.6334,150.6989,150.5679,150.6989,3814.0
2021-04-20 14:05:00,161.06,161.26,160.99,161.22,9088.0,150.727,150.9141,150.6615,150.8767,9088.0
2021-04-20 14:10:00,161.22,161.26,161.06,161.06,4006.0,150.8767,150.9141,150.727,150.727,4006.0
2021-04-20 14:15:00,161.06,161.12,160.98,161.12,8809.0,150.727,150.7831,150.6521,150.7831,8809.0
2021-04-20 14:20:00,161.12,161.23,161.01,161.02,7278.0,150.7831,150.8861,150.6802,150.6895,7278.0
2021-04-20 14:25:00,161.05,161.1,160.86,160.9,4720.0,150.7176,150.7644,150.5398,150.5772,4720.0
2021-04-20 14:30:00,160.87,160.87,160.68,160.73,4906.0,150.5492,150.5492,150.3713,150.4181,4906.0
2021-04-20 14:35:00,160.73,160.93,160.72,160.82,8149.0,150.4181,150.6053,150.4088,150.5024,8149.0
2021-04-20 14:40:00,160.8,160.8,160.61,160.78,5600.0,150.4836,150.4836,150.3058,150.4649,5600.0
2021-04-20 14:45:00,160.8,160.88,160.75,160.8,4620.0,150.4836,150.5585,150.4369,150.4836,4620.0
2021-04-20 14:50:00,160.81,160.92,160.67,160.67,6553.0,150.493,150.5959,150.362,150.362,6553.0
2021-04-20 14:55:00,160.7,160.7,160.41,160.47,6429.0,150.3901,150.3901,150.1187,150.1748,6429.0
2021-04-20 15:00:00,160.49,160.72,160.49,160.71,5562.0,150.1935,150.4088,150.1935,150.3994,5562.0
2021-04-20 15:05:00,160.68,160.89,160.65,160.89,6779.0,150.3713,150.5679,150.3433,150.5679,6779.0
2021-04-20 15:10:00,160.89,161.02,160.85,161.02,7795.0,150.5679,150.6895,150.5304,150.6895,7795.0
2021-04-20 15:15:00,161.05,161.14,160.97,161.05,11532.0,150.7176,150.8018,150.6427,150.7176,11532.0
2021-04-20 15:20:00,161.07,161.25,161.05,161.23,5387.0,150.7363,150.9048,150.7176,150.8861,5387.0
2021-04-20 15:25:00,161.24,161.34,161.16,161.25,7467.0,150.8954,150.989,150.8205,150.9048,7467.0
2021-04-20 15:30:00,161.25,161.51,161.21,161.5,5200.0,150.9048,151.1481,150.8673,151.1387,5200.0
2021-04-20 15:35:00,161.53,161.6,161.41,161.49,16228.0,151.1668,151.2323,151.0545,151.1294,16228.0
2021-04-20 15:40:00,161.49,161.84,161.45,161.81,12264.0,151.1294,151.4569,151.0919,151.4288,12264.0
2021-04-20 15:45:00,161.82,162.18,161.82,162.12,19451.0,151.4382,151.7751,151.4382,151.719,19451.0
2021-04-20 15:50:00,162.09,162.16,161.92,161.95,39430.0,151.6909,151.7564,151.5318,151.5599,39430.0
2021-04-20 15:55:00,161.92,162.08,161.71,161.73,74406.0,151.5318,151.6815,151.3353,151.354,74406.0
2021-04-21 09:30:00,162.0,162.75,161.9,162.15,26948.0,151.6067,152.3085,151.5131,151.747,26948.0
2021-04-21 09:35:00,162.14,162.74,162.03,162.62,4915.0,151.7377,152.2992,151.6347,152.1869,4915.0
2021-04-21 09:40:00,162.82,163.59,162.82,163.58,8239.0,152.3741,153.0946,152.3741,153.0853,8239.0
2021-04-21 09:45:00,163.55,163.94,163.38,163.86,8578.0,153.0572,153.4222,152.8981,153.3473,8578.0
2021-04-21 09:50:00,163.86,163.96,163.53,163.64,7467.0,153.3473,153.4409,153.0385,153.1414,7467.0
2021-04-21 09:55:00,163.58,163.85,163.55,163.81,10223.0,153.0853,153.338,153.0572,153.3005,10223.0
2021-04-21 10:00:00,163.78,164.17,163.78,164.05,11306.0,153.2725,153.6374,153.2725,153.5251,11306.0
2021-04-21 10:05:00,164.07,164.38,164.07,164.22,8810.0,153.5439,153.834,153.5439,153.6842,8810.0
2021-04-21 10:10:00,164.21,164.27,163.95,164.2,10121.0,153.6749,153.731,153.4316,153.6655,10121.0
2021-04-21 10:15:00,164.12,164.42,164.08,164.4,10528.0,153.5906,153.8714,153.5532,153.8527,10528.0
2021-04-21 10:20:00,164.44,164.5,164.22,164.5,8280.0,153.8901,153.9463,153.6842,153.9463,8280.0
2021-04-21 10:25:00,164.51,164.54,164.4,164.47,12903.0,153.9556,153.9837,153.8527,153.9182,12903.0
2021-04-21 10:30:00,164.47,164.47,164.29,164.4,6018.0,153.9182,153.9182,153.7497,153.8527,6018.0
2021-04-21 10:35:00,164.42,164.78,164.41,164.7,10175.0,153.8714,154.2083,153.862,154.1334,10175.0
2021-04-21 10:40:00,164.7,165.23,164.7,165.22,17195.0,154.1334,154.6294,154.1334,154.6201,17195.0
2021-04-21 10:45:00,165.24,165.35,165.13,165.34,12634.0,154.6388,154.7417,154.5358,154.7324,12634.0
2021-04-21 10:50:00,165.31,165.46,165.14,165.25,14897.0,154.7043,154.8447,154.5452,154.6482,14897.0
2021-04-21 10:55:00,165.31,165.69,165.27,165.58,11233.0,154.7043,155.0599,154.6669,154.957,11233.0
2021-04-21 11:00:00,165.5,165.56,165.22,165.27,6500.0,154.8821,154.9383,154.6201,154.6669,6500.0
2021-04-21 11:05:00,165.2,165.22,164.74,164.91,10465.0,154.6014,154.6201,154.1709,154.33,10465.0
2021-04-21 11:10:00,164.71,164.77,164.52,164.58,5118.0,154.1428,154.1989,153.965,154.0211,5118.0
2021-04-21 11:15:00,164.58,164.61,164.37,164.41,8948.0,154.0211,154.0492,153.8246,153.862,8948.0
2021-04-21 11:20:00,164.4,164.42,164.08,164.13,9858.0,153.8527,153.8714,153.5532,153.6,9858.0
2021-04-21 11:25:00,164.17,164.2,163.93,163.98,5428.0,153.6374,153.6655,153.4128,153.4596,5428.0
2021-04-21 11:30:00,163.97,164.17,163.9,163.9,4102.0,153.4503,153.6374,153.3848,153.3848,4102.0
2021-04-21 11:35:00,163.87,164.06,163.8,164.03,3045.0,153.3567,153.5345,153.2912,153.5064,3045.0
2021-04-21 11:40:00,163.98,164.05,163.96,164.01,2909.0,153.4596,153.5251,153.4409,153.4877,2909.0
2021-04-21 11:45:00,163.97,164.16,163.94,164.1,3244.0,153.4503,153.6281,153.4222,153.5719,3244.0
2021-04-21 11:50:00,164.16,164.22,164.0,164.13,3678.0,153.6281,153.6842,153.4783,153.6,3678.0
2021-04-21 11:55:00,164.2,164.28,164.15,164.15,2225.0,153.6655,153.7404,153.6187,153.6187,2225.0
2021-04-21 12:00:00,164.21,164.22,164.17,164.22,1374.0,153.6749,153.6842,153.6374,153.6842,1374.0
2021-04-21 12:05:00,164.23,164.26,164.16,164.19,2066.0,153.6936,153.7217,153.6281,153.6562,2066.0
2021-04-21 12:10:00,164.25,164.32,164.22,164.3,1741.0,153.7123,153.7778,153.6842,153.7591,1741.0
2021-04-21 12:15:00,164.27,164.35,164.27,164.33,3001.0,153.731,153.8059,153.731,153.7872,3001.0
2021-04-21 12:20:00,164.31,164.38,164.3,164.31,1569.0,153.7685,153.834,153.7591,153.7685,1569.0
2021-04-21 12:25:00,164.31,164.33,164.21,164.3,3085.0,153.7685,153.7872,153.6749,153.7591,3085.0
2021-04-21 12:30:00,164.2,164.41,164.2,164.41,1293.0,153.6655,153.862,153.6655,153.862,1293.0
2021-04-21 12:35:00,164.39,164.41,164.32,164.32,1721.0,153.8433,153.862,153.7778,153.7778,1721.0
2021-04-21 12:40:00,164.38,164.44,164.3,164.33,2726.0,153.834,153.8901,153.7591,153.7872,2726.0
2021-04-21 12:45:00,164.27,164.36,164.26,164.27,1542.0,153.731,153.8152,153.7217,153.731,1542.0
2021-04-21 12:50:00,164.26,164.26,164.14,164.15,4357.0,153.7217,153.7217,153.6094,153.6187,4357.0
2021-04-21 12:55:00,164.14,164.22,164.13,164.21,3302.0,153.6094,153.6842,153.6,153.6749,3302.0
2021-04-21 13:00:00,164.23,164.23,164.15,164.15,2266.0,153.6936,153.6936,153.6187,153.6187,2266.0
2021-04-21 13:05:00,164.15,164.24,164.15,164.17,2543.0,153.6187,153.7029,153.6187,153.6374,2543.0
2021-04-21 13:10:00,164.11,164.19,164.08,164.16,2958.0,153.5813,153.6562,153.5532,153.6281,2958.0
2021-04-21 13:15:00,164.14,164.22,164.13,164.15,2686.0,153.6094,153.6842,153.6,153.6187,2686.0
2021-04-21 13:20:00,164.16,164.33,164.12,164.22,2892.0,153.6281,153.7872,153.5906,153.6842,2892.0
2021-04-21 13:25:00,164.21,164.21,164.17,164.21,700.0,153.6749,153.6749,153.6374,153.6749,700.0
2021-04-21 13:30:00,164.12,164.34,164.12,164.34,3606.0,153.5906,153.7965,153.5906,153.7965,3606.0
2021-04-21 13:35:00,164.33,164.44,164.31,164.44,1666.0,153.7872,153.8901,153.7685,153.8901,1666.0
2021-04-21 13:40:00,164.46,164.49,164.44,164.44,1037.0,153.9088,153.9369,153.8901,153.8901,1037.0
2021-04-21 13:45:00,164.48,164.51,164.39,164.39,1650.0,153.9276,153.9556,153.8433,153.8433,1650.0
2021-04-21 13:50:00,164.4,164.55,164.36,164.5,5340.0,153.8527,153.9931,153.8152,153.9463,5340.0
2021-04-21 13:55:00,164.55,164.55,164.49,164.54,1824.0,153.9931,153.9931,153.9369,153.9837,1824.0
2021-04-21 14:00:00,164.56,164.62,164.52,164.52,1912.0,154.0024,154.0586,153.965,153.965,1912.0
2021-04-21 14:05:00,164.58,164.6,164.5,164.5,1815.0,154.0211,154.0399,153.9463,153.9463,1815.0
2021-04-21 14:10:00,164.46,164.59,164.46,164.56,4877.0,153.9088,154.0305,153.9088,154.0024,4877.0
2021-04-21 14:15:00,164.58,164.63,164.49,164.49,3318.0,154.0211,154.0679,153.9369,153.9369,3318.0
2021-04-21 14:20:00,164.47,164.5,164.39,164.46,6337.0,153.9182,153.9463,153.8433,153.9088,6337.0
2021-04-21 14:25:00,164.45,164.51,164.3,164.3,6521.0,153.8995,153.9556,153.7591,153.7591,6521.0
2021-04-21 14:30:00,164.27,164.37,164.26,164.3,5812.0,153.731,153.8246,153.7217,153.7591,5812.0
2021-04-21 14:35:00,164.32,164.44,164.32,164.35,3861.0,153.7778,153.8901,153.7778,153.8059,3861.0
2021-04-21 14:40:00,164.4,164.49,164.4,164.47,6048.0,153.8527,153.9369,153.8527,153.9182,6048.0
2021-04-21 14:45:00,164.46,164.52,164.42,164.48,2611.0,153.9088,153.965,153.8714,153.9276,2611.0
2021-04-21 14:50:00,164.49,164.64,164.47,164.64,3189.0,153.9369,154.0773,153.9182,154.0773,3189.0
2021-04-21 14:55:00,164.64,164.74,164.64,164.67,3043.0,154.0773,154.1709,154.0773,154.1054,3043.0
2021-04-21 15:00:00,164.73,164.87,164.67,164.72,10181.0,154.1615,154.2925,154.1054,154.1522,10181.0
2021-04-21 15:05:00,164.72,164.77,164.64,164.64,4062.0,154.1522,154.1989,154.0773,154.0773,4062.0
2021-04-21 15:10:00,164.64,164.67,164.57,164.59,3339.0,154.0773,154.1054,154.0118,154.0305,3339.0
2021-04-21 15:15:00,164.61,164.61,164.42,164.43,2176.0,154.0492,154.0492,153.8714,153.8808,2176.0
2021-04-21 15:20:00,164.42,164.42,164.34,164.39,1438.0,153.8714,153.8714,153.7965,153.8433,1438.0
2021-04-21 15:25:00,164.32,164.61,164.25,164.59,13210.0,153.7778,154.0492,153.7123,154.0305,13210.0
2021-04-21 15:30:00,164.63,164.88,164.61,164.86,7497.0,154.0679,154.3019,154.0492,154.2832,7497.0
2021-04-21 15:35:00,164.87,164.98,164.83,164.91,7162.0,154.2925,154.3955,154.2551,154.33,7162.0
2021-04-21 15:40:00,164.94,164.99,164.86,164.94,14336.0,154.358,154.4048,154.2832,154.358,14336.0
2021-04-21 15:45:00,164.9,165.11,164.9,164.97,10387.0,154.3206,154.5171,154.3206,154.3861,10387.0
2021-04-21 15:50:00,165.03,165.04,164.86,164.9,19549.0,154.4423,154.4516,154.2832,154.3206,19549.0
2021-04-21 15:55:00,164.91,165.13,164.58,165.12,95855.0,154.33,154.5358,154.0211,154.5265,95855.0
2021-04-22 09:30:00,164.25,165.73,163.41,165.69,74537.0,153.7123,155.0974,152.9262,155.0599,74537.0
2021-04-22 09:35:00,165.7,167.25,165.67,166.91,49759.0,155.0693,156.5198,155.0412,156.2017,49759.0
2021-04-22 09:40:00,166.76,167.46,166.56,166.91,64266.0,156.0613,156.7164,155.8741,156.2017,64266.0
2021-04-22 09:45:00,166.91,167.21,166.8,167.02,36501.0,156.2017,156.4824,156.0987,156.3046,36501.0
2021-04-22 09:50:00,167.11,167.34,166.44,166.57,42299.0,156.3888,156.6041,155.7618,155.8835,42299.0
2021-04-22 09:55:00,166.57,166.93,166.5,166.68,20111.0,155.8835,156.2204,155.818,155.9864,20111.0
2021-04-22 10:00:00,166.68,166.84,166.42,166.54,21695.0,155.9864,156.1361,155.7431,155.8554,21695.0
2021-04-22 10:05:00,166.6,166.7,166.36,166.66,14981.0,155.9115,156.0051,155.6869,155.9677,14981.0
2021-04-22 10:10:00,166.66,166.75,166.45,166.58,13819.0,155.9677,156.0519,155.7712,155.8928,13819.0
2021-04-22 10:15:00,166.63,167.14,166.63,167.13,10062.0,155.9396,156.4169,155.9396,156.4075,10062.0
2021-04-22 10:20:00,167.09,167.32,167.05,167.15,19411.0,156.3701,156.5853,156.3327,156.4263,19411.0
2021-04-22 10:25:00,167.15,167.27,167.06,167.25,21669.0,156.4263,156.5386,156.342,156.5198,21669.0
2021-04-22 10:30:00,167.25,167.83,167.25,167.8,23508.0,156.5198,157.0626,156.5198,157.0346,23508.0
2021-04-22 10:35:00,167.83,167.83,167.52,167.67,22426.0,157.0626,157.0626,156.7725,156.9129,22426.0
2021-04-22 10:40:00,167.72,167.78,167.31,167.31,33633.0,156.9597,157.0158,156.576,156.576,33633.0
2021-04-22 10:45:00,167.37,167.55,167.16,167.55,34160.0,156.6321,156.8006,156.4356,156.8006,34160.0
2021-04-22 10:50:00,167.58,167.73,167.44,167.72,15052.0,156.8287,156.969,156.6976,156.9597,15052.0
2021-04-22 10:55:00,167.69,167.72,167.47,167.65,17593.0,156.9316,156.9597,156.7257,156.8942,17593.0
2021-04-22 11:00:00,167.65,167.77,167.63,167.76,13931.0,156.8942,157.0065,156.8755,156.9971,13931.0
2021-04-22 11:05:00,167.77,168.08,167.74,168.06,16758.0,157.0065,157.2966,156.9784,157.2779,16758.0
2021-04-22 11:10:00,168.06,168.31,168.02,168.19,10975.0,157.2779,157.5118,157.2404,157.3995,10975.0
2021-04-22 11:15:00,168.17,168.19,167.99,168.03,14351.0,157.3808,157.3995,157.2124,157.2498,14351.0
2021-04-22 11:20:00,167.99,168.18,167.99,168.09,14210.0,157.2124,157.3902,157.2124,157.3059,14210.0
2021-04-22 11:25:00,168.1,168.1,167.85,167.92,17240.0,157.3153,157.3153,157.0813,157.1469,17240.0
2021-04-22 11:30:00,167.93,168.23,167.87,168.22,9759.0,157.1562,157.437,157.1001,157.4276,9759.0
2021-04-22 11:35:00,168.22,168.28,168.0,168.04,8892.0,157.4276,157.4838,157.2217,157.2592,8892.0
2021-04-22 11:40:00,168.01,168.03,167.91,168.0,16006.0,157.2311,157.2498,157.1375,157.2217,16006.0
2021-04-22 11:45:00,167.97,168.21,167.97,168.21,12561.0,157.1936,157.4182,157.1936,157.4182,12561.0
2021-04-22 11:50:00,168.18,168.4,168.07,168.4,14314.0,157.3902,157.5961,157.2872,157.5961,14314.0
2021-04-22 11:55:00,168.43,168.73,168.39,168.61,13626.0,157.6241,157.9049,157.5867,157.7926,13626.0
2021-04-22 12:00:00,168.58,168.64,168.47,168.53,13024.0,157.7645,157.8207,157.6616,157.7177,13024.0
2021-04-22 12:05:00,168.5,168.55,168.31,168.31,15856.0,157.6896,157.7364,157.5118,157.5118,15856.0
2021-04-22 12:10:00,168.34,168.36,168.09,168.11,5013.0,157.5399,157.5586,157.3059,157.3247,5013.0
2021-04-22 12:15:00,168.12,168.29,168.08,168.17,11932.0,157.334,157.4931,157.2966,157.3808,11932.0
2021-04-22 12:20:00,168.22,168.3,168.18,168.29,8473.0,157.4276,157.5025,157.3902,157.4931,8473.0
2021-04-22 12:25:00,168.29,168.45,167.98,168.0,17250.0,157.4931,157.6428,157.203,157.2217,17250.0
2021-04-22 12:30:00,168.06,168.21,167.96,168.06,20826.0,157.2779,157.4182,157.1843,157.2779,20826.0
2021-04-22 12:35:00,168.08,168.13,167.98,168.06,7997.0,157.2966,157.3434,157.203,157.2779,7997.0
2021-04-22 12:40:00,168.07,168.11,168.01,168.08,7520.0,157.2872,157.3247,157.2311,157.2966,7520.0
2021-04-22 12:45:00,168.08,168.25,168.05,168.14,13521.0,157.2966,157.4557,157.2685,157.3527,13521.0
2021-04-22 12:50:00,168.14,168.19,168.08,168.16,19997.0,157.3527,157.3995,157.2966,157.3715,19997.0
2021-04-22 12:55:00,168.16,168.51,168.14,168.48,13261.0,157.3715,157.699,157.3527,157.6709,13261.0
2021-04-22 13:00:00,168.48,168.48,168.2,168.25,9829.0,157.6709,157.6709,157.4089,157.4557,9829.0
2021-04-22 13:05:00,168.28,168.36,167.88,168.12,36959.0,157.4838,157.5586,157.1094,157.334,36959.0
2021-04-22 13:10:00,168.16,168.22,167.93,168.19,60716.0,157.3715,157.4276,157.1562,157.3995,60716.0
2021-04-22 13:15:00,168.18,168.23,167.61,167.61,111607.0,157.3902,157.437,156.8567,156.8567,111607.0
2021-04-22 13:20:00,167.59,168.44,167.45,168.33,52975.0,156.838,157.6335,156.707,157.5305,52975.0
2021-04-22 13:25:00,168.25,168.59,168.06,168.59,10609.0,157.4557,157.7739,157.2779,157.7739,10609.0
2021-04-22 13:30:00,168.59,168.68,168.25,168.62,14059.0,157.7739,157.8581,157.4557,157.8019,14059.0
2021-04-22 13:35:00,168.62,168.7,168.41,168.62,14891.0,157.8019,157.8768,157.6054,157.8019,14891.0
2021-04-22 13:40:00,168.53,168.53,168.05,168.06,15017.0,157.7177,157.7177,157.2685,157.2779,15017.0
2021-04-22 13:45:00,168.06,168.13,167.94,167.94,16423.0,157.2779,157.3434,157.1656,157.1656,16423.0
2021-04-22 13:50:00,167.92,168.1,167.59,167.59,21495.0,157.1469,157.3153,156.838,156.838,21495.0
2021-04-22 13:55:00,167.57,167.72,167.26,167.5,19993.0,156.8193,156.9597,156.5292,156.7538,19993.0
2021-04-22 14:00:00,167.48,167.53,167.09,167.14,11090.0,156.7351,156.7819,156.3701,156.4169,11090.0
2021-04-22 14:05:00,167.15,167.55,167.09,167.55,16371.0,156.4263,156.8006,156.3701,156.8006,16371.0
2021-04-22 14:10:00,167.49,167.57,167.36,167.56,5916.0,156.7444,156.8193,156.6228,156.8099,5916.0
2021-04-22 14:15:00,167.54,167.76,167.52,167.76,12988.0,156.7912,156.9971,156.7725,156.9971,12988.0
2021-04-22 14:20:00,167.76,167.76,167.54,167.66,15425.0,156.9971,156.9971,156.7912,156.9035,15425.0
2021-04-22 14:25:00,167.66,167.83,167.52,167.78,9899.0,156.9035,157.0626,156.7725,157.0158,9899.0
2021-04-22 14:30:00,167.83,167.95,167.77,167.94,10731.0,157.0626,157.1749,157.0065,157.1656,10731.0
2021-04-22 14:35:00,167.94,168.05,167.86,167.88,17528.0,157.1656,157.2685,157.0907,157.1094,17528.0
2021-04-22 14:40:00,167.88,167.95,167.75,167.92,12309.0,157.1094,157.1749,156.9878,157.1469,12309.0
2021-04-22 14:45:00,167.94,168.1,167.93,168.03,7749.0,157.1656,157.3153,157.1562,157.2498,7749.0
2021-04-22 14:50:00,168.03,168.06,167.78,168.06,19374.0,157.2498,157.2779,157.0158,157.2779,19374.0
2021-04-22 14:55:00,168.1,168.29,168.01,168.03,10801.0,157.3153,157.4931,157.2311,157.2498,10801.0
2021-04-22 15:00:00,168.06,168.13,167.88,167.91,14105.0,157.2779,157.3434,157.1094,157.1375,14105.0
2021-04-22 15:05:00,167.94,168.0,167.48,167.48,10952.0,157.1656,157.2217,156.7351,156.7351,10952.0
2021-04-22 15:10:00,167.57,167.74,167.57,167.59,13407.0,156.8193,156.9784,156.8193,156.838,13407.0
2021-04-22 15:15:00,167.53,167.74,167.48,167.74,19177.0,156.7819,156.9784,156.7351,156.9784,19177.0
2021-04-22 15:20:00,167.71,167.9,167.55,167.68,19261.0,156.9503,157.1281,156.8006,156.9222,19261.0
2021-04-22 15:25:00,167.71,167.93,167.69,167.92,15648.0,156.9503,157.1562,156.9316,157.1469,15648.0
2021-04-22 15:30:00,167.9,167.9,167.53,167.55,22453.0,157.1281,157.1281,156.7819,156.8006,22453.0
2021-04-22 15:35:00,167.53,167.68,167.4,167.56,40256.0,156.7819,156.9222,156.6602,156.8099,40256.0
2021-04-22 15:40:00,167.6,167.81,167.23,167.27,32054.0,156.8474,157.0439,156.5011,156.5386,32054.0
2021-04-22 15:45:00,167.3,167.61,167.16,167.19,28854.0,156.5666,156.8567,156.4356,156.4637,28854.0
2021-04-22 15:50:00,167.17,167.26,166.88,166.89,71965.0,156.445,156.5292,156.1736,156.1829,71965.0
2021-04-22 15:55:00,166.92,167.26,166.85,166.92,134862.0,156.211,156.5292,156.1455,156.211,134862.0
2021-04-23 09:30:00,167.2,167.9,166.97,167.5,33116.0,156.473,157.1281,156.2578,156.7538,33116.0
2021-04-23 09:35:00,167.65,168.53,167.64,168.39,12418.0,156.8942,157.7177,156.8848,157.5867,12418.0
2021-04-23 09:40:00,168.47,168.88,168.31,168.78,10109.0,157.6616,158.0453,157.5118,157.9517,10109.0
2021-04-23 09:45:00,168.78,169.14,168.7,169.04,8006.0,157.9517,158.2886,157.8768,158.195,8006.0
2021-04-23 09:50:00,169.0,169.0,168.48,168.97,10333.0,158.1576,158.1576,157.6709,158.1295,10333.0
2021-04-23 09:55:00,169.0,169.03,168.69,168.91,6463.0,158.1576,158.1856,157.8675,158.0733,6463.0
2021-04-23 10:00:00,168.94,169.23,168.7,168.82,16810.0,158.1014,158.3728,157.8768,157.9891,16810.0
2021-04-23 10:05:00,168.77,168.88,168.46,168.48,5066.0,157.9423,158.0453,157.6522,157.6709,5066.0
2021-04-23 10:10:00,168.54,168.54,168.14,168.14,4481.0,157.7271,157.7271,157.3527,157.3527,4481.0
2021-04-23 10:15:00,168.16,168.25,167.99,168.06,35564.0,157.3715,157.4557,157.2124,157.2779,35564.0
2021-04-23 10:20:00,168.05,168.78,167.91,168.67,13094.0,157.2685,157.9517,157.1375,157.8487,13094.0
2021-04-23 10:25:00,168.65,168.88,168.65,168.87,12097.0,157.83,158.0453,157.83,158.0359,12097.0
2021-04-23 10:30:00,168.86,169.12,168.68,168.74,38759.0,158.0265,158.2699,157.8581,157.9142,38759.0
2021-04-23 10:35:00,168.67,168.95,168.66,168.95,7481.0,157.8487,158.1108,157.8394,158.1108,7481.0
2021-04-23 10:40:00,168.93,169.1,168.78,169.1,7159.0,158.0921,158.2511,157.9517,158.2511,7159.0
2021-04-23 10:45:00,169.07,169.07,168.86,168.9,8310.0,158.2231,158.2231,158.0265,158.064,8310.0
2021-04-23 10:50:00,168.82,169.01,168.8,169.0,8026.0,157.9891,158.1669,157.9704,158.1576,8026.0
2021-04-23 10:55:00,169.04,169.27,168.98,169.27,8128.0,158.195,158.4102,158.1388,158.4102,8128.0
2021-04-23 11:00:00,169.26,169.26,169.0,169.05,7873.0,158.4009,158.4009,158.1576,158.2044,7873.0
2021-04-23 11:05:00,169.05,169.09,168.79,168.94,9873.0,158.2044,158.2418,157.961,158.1014,9873.0
2021-04-23 11:10:00,168.93,169.05,168.89,169.0,8776.0,158.0921,158.2044,158.0546,158.1576,8776.0
2021-04-23 11:15:00,169.01,169.09,168.85,169.09,11395.0,158.1669,158.2418,158.0172,158.2418,11395.0
2021-04-23 11:20:00,169.05,169.25,168.91,169.0,8969.0,158.2044,158.3915,158.0733,158.1576,8969.0
2021-04-23 11:25:00,168.99,169.05,168.81,168.93,6902.0,158.1482,158.2044,157.9798,158.0921,6902.0
2021-04-23 11:30:00,168.92,168.92,168.76,168.84,8511.0,158.0827,158.0827,157.933,158.0078,8511.0
2021-04-23 11:35:00,168.86,169.02,168.85,168.96,5455.0,158.0265,158.1763,158.0172,158.1201,5455.0
2021-04-23 11:40:00,168.98,169.06,168.96,168.97,4214.0,158.1388,158.2137,158.1201,158.1295,4214.0
2021-04-23 11:45:00,168.95,169.08,168.85,168.93,4842.0,158.1108,158.2324,158.0172,158.0921,4842.0
2021-04-23 11:50:00,168.9,169.09,168.81,169.09,6080.0,158.064,158.2418,157.9798,158.2418,6080.0
2021-04-23 11:55:00,169.08,169.25,169.06,169.24,18506.0,158.2324,158.3915,158.2137,158.3822,18506.0
2021-04-23 12:00:00,169.25,169.29,168.86,168.87,4161.0,158.3915,158.429,158.0265,158.0359,4161.0
2021-04-23 12:05:00,168.84,168.84,168.65,168.71,3649.0,158.0078,158.0078,157.83,157.8862,3649.0
2021-04-23 12:10:00,168.7,168.88,168.7,168.76,4789.0,157.8768,158.0453,157.8768,157.933,4789.0
2021-04-23 12:15:00,168.78,168.84,168.66,168.67,10904.0,157.9517,158.0078,157.8394,157.8487,10904.0
2021-04-23 12:20:00,168.67,168.67,168.38,168.41,6483.0,157.8487,157.8487,157.5773,157.6054,6483.0
2021-04-23 12:25:00,168.41,168.51,168.3,168.5,8647.0,157.6054,157.699,157.5025,157.6896,8647.0
2021-04-23 12:30:00,168.5,168.56,168.27,168.37,10296.0,157.6896,157.7458,157.4744,157.568,10296.0
2021-04-23 12:35:00,168.38,168.42,168.26,168.33,12040.0,157.5773,157.6148,157.465,157.5305,12040.0
2021-04-23 12:40:00,168.37,168.56,168.28,168.4,20643.0,157.568,157.7458,157.4838,157.5961,20643.0
2021-04-23 12:45:00,168.45,168.54,168.41,168.45,3152.0,157.6428,157.7271,157.6054,157.6428,3152.0
2021-04-23 12:50:00,168.44,168.45,168.35,168.41,7944.0,157.6335,157.6428,157.5493,157.6054,7944.0
2021-04-23 12:55:00,168.45,168.59,168.39,168.39,4841.0,157.6428,157.7739,157.5867,157.5867,4841.0
2021-04-23 13:00:00,168.44,168.49,168.39,168.47,2131.0,157.6335,157.6803,157.5867,157.6616,2131.0
2021-04-23 13:05:00,168.5,168.65,168.49,168.57,6749.0,157.6896,157.83,157.6803,157.7552,6749.0
2021-04-23 13:10:00,168.57,168.67,168.56,168.6,2519.0,157.7552,157.8487,157.7458,157.7832,2519.0
2021-04-23 13:15:00,168.59,168.65,168.5,168.55,1952.0,157.7739,157.83,157.6896,157.7364,1952.0
2021-04-23 13:20:00,168.61,168.69,168.58,168.6,2306.0,157.7926,157.8675,157.7645,157.7832,2306.0
2021-04-23 13:25:00,168.65,168.76,168.65,168.76,3291.0,157.83,157.933,157.83,157.933,3291.0
2021-04-23 13:30:00,168.74,168.83,168.55,168.55,20252.0,157.9142,157.9985,157.7364,157.7364,20252.0
2021-04-23 13:35:00,168.58,168.74,168.56,168.74,2957.0,157.7645,157.9142,157.7458,157.9142,2957.0
2021-04-23 13:40:00,168.74,168.87,168.69,168.87,5089.0,157.9142,158.0359,157.8675,158.0359,5089.0
2021-04-23 13:45:00,168.89,168.96,168.75,168.96,5561.0,158.0546,158.1201,157.9236,158.1201,5561.0
2021-04-23 13:50:00,168.98,169.25,168.98,169.25,9037.0,158.1388,158.3915,158.1388,158.3915,9037.0
2021-04-23 13:55:00,169.23,169.26,169.09,169.19,27996.0,158.3728,158.4009,158.2418,158.3354,27996.0
2021-04-23 14:00:00,169.24,169.35,169.08,169.15,19671.0,158.3822,158.4851,158.2324,158.2979,19671.0
2021-04-23 14:05:00,169.12,169.16,168.95,169.05,8425.0,158.2699,158.3073,158.1108,158.2044,8425.0
2021-04-23 14:10:00,169.08,169.16,168.99,169.0,10827.0,158.2324,158.3073,158.1482,158.1576,10827.0
2021-04-23 14:15:00,169.0,169.1,169.0,169.0,8528.0,158.1576,158.2511,158.1576,158.1576,8528.0
2021-04-23 14:20:00,169.0,169.07,168.97,169.05,10409.0,158.1576,158.2231,158.1295,158.2044,10409.0
2021-04-23 14:25:00,169.09,169.14,168.9,169.01,9167.0,158.2418,158.2886,158.064,158.1669,9167.0
2021-04-23 14:30:00,169.03,169.06,168.98,169.02,4654.0,158.1856,158.2137,158.1388,158.1763,4654.0
2021-04-23 14:35:00,169.09,169.09,168.87,168.88,4587.0,158.2418,158.2418,158.0359,158.0453,4587.0
2021-04-23 14:40:00,168.89,169.01,168.85,168.85,6160.0,158.0546,158.1669,158.0172,158.0172,6160.0
2021-04-23 14:45:00,168.86,168.86,168.7,168.81,5393.0,158.0265,158.0265,157.8768,157.9798,5393.0
2021-04-23 14:50:00,168.83,168.88,168.75,168.85,7434.0,157.9985,158.0453,157.9236,158.0172,7434.0
2021-04-23 14:55:00,168.81,168.87,168.67,168.7,5243.0,157.9798,158.0359,157.8487,157.8768,5243.0
2021-04-23 15:00:00,168.68,168.89,168.68,168.78,7548.0,157.8581,158.0546,157.8581,157.9517,7548.0
2021-04-23 15:05:00,168.78,168.93,168.77,168.93,6552.0,157.9517,158.0921,157.9423,158.0921,6552.0
2021-04-23 15:10:00,168.96,169.08,168.9,169.08,4892.0,158.1201,158.2324,158.064,158.2324,4892.0
2021-04-23 15:15:00,169.08,169.1,168.95,169.0,6630.0,158.2324,158.2511,158.1108,158.1576,6630.0
2021-04-23 15:20:00,169.0,169.04,168.88,169.04,7964.0,158.1576,158.195,158.0453,158.195,7964.0
2021-04-23 15:25:00,168.99,169.04,168.93,168.96,8179.0,158.1482,158.195,158.0921,158.1201,8179.0
2021-04-23 15:30:00,169.0,169.38,169.0,169.37,11337.0,158.1576,158.5132,158.1576,158.5038,11337.0
2021-04-23 15:35:00,169.34,169.43,169.23,169.3,15614.0,158.4758,158.56,158.3728,158.4383,15614.0
2021-04-23 15:40:00,169.28,169.28,168.9,168.95,22058.0,158.4196,158.4196,158.064,158.1108,22058.0
2021-04-23 15:45:00,168.93,169.08,168.81,168.96,22656.0,158.0921,158.2324,157.9798,158.1201,22656.0
2021-04-23 15:50:00,169.01,169.03,168.83,169.01,49027.0,158.1669,158.1856,157.9985,158.1669,49027.0
2021-04-23 15:55:00,169.0,169.31,169.0,169.26,121303.0,158.1576,158.4477,158.1576,158.4009,121303.0
2021-04-26 09:30:00,169.1,170.24,169.0,170.24,55009.0,158.2511,159.318,158.1576,159.318,55009.0
2021-04-26 09:35:00,170.16,170.42,169.95,170.13,9132.0,159.2431,159.4865,159.0466,159.2151,9132.0
2021-04-26 09:40:00,170.07,170.1,169.64,169.73,7291.0,159.1589,159.187,158.7565,158.8407,7291.0
2021-04-26 09:45:00,169.72,170.18,169.66,170.05,32490.0,158.8314,159.2619,158.7752,159.1402,32490.0
2021-04-26 09:50:00,170.11,170.11,169.49,169.64,10107.0,159.1963,159.1963,158.6161,158.7565,10107.0
2021-04-26 09:55:00,169.68,169.8,169.29,169.48,10239.0,158.7939,158.9062,158.429,158.6068,10239.0
2021-04-26 10:00:00,169.46,169.87,169.35,169.45,11285.0,158.5881,158.9717,158.4851,158.5787,11285.0
2021-04-26 10:05:00,169.43,169.66,169.21,169.31,8446.0,158.56,158.7752,158.3541,158.4477,8446.0
2021-04-26 10:10:00,169.28,169.28,169.0,169.06,6384.0,158.4196,158.4196,158.1576,158.2137,6384.0
2021-04-26 10:15:00,169.12,169.14,168.66,168.72,11793.0,158.2699,158.2886,157.8394,157.8955,11793.0
2021-04-26 10:20:00,168.76,168.77,168.45,168.49,12287.0,157.933,157.9423,157.6428,157.6803,12287.0
2021-04-26 10:25:00,168.38,168.61,168.38,168.47,7841.0,157.5773,157.7926,157.5773,157.6616,7841.0
2021-04-26 10:30:00,168.53,168.91,168.52,168.88,8269.0,157.7177,158.0733,157.7084,158.0453,8269.0
2021-04-26 10:35:00,168.94,169.04,168.66,168.66,6638.0,158.1014,158.195,157.8394,157.8394,6638.0
2021-04-26 10:40:00,168.68,168.7,168.54,168.56,7913.0,157.8581,157.8768,157.7271,157.7458,7913.0
2021-04-26 10:45:00,168.55,168.55,168.31,168.42,5605.0,157.7364,157.7364,157.5118,157.6148,5605.0
2021-04-26 10:50:00,168.42,168.64,168.42,168.44,4740.0,157.6148,157.8207,157.6148,157.6335,4740.0
2021-04-26 10:55:00,168.49,168.49,168.36,168.39,6229.0,157.6803,157.6803,157.5586,157.5867,6229.0
2021-04-26 11:00:00,168.39,168.49,168.26,168.49,5416.0,157.5867,157.6803,157.465,157.6803,5416.0
2021-04-26 11:05:00,168.51,168.69,168.49,168.53,6364.0,157.699,157.8675,157.6803,157.7177,6364.0
2021-04-26 11:10:00,168.47,168.56,168.44,168.5,3154.0,157.6616,157.7458,157.6335,157.6896,3154.0
2021-04-26 11:15:00,168.48,168.49,168.26,168.35,5331.0,157.6709,157.6803,157.465,157.5493,5331.0
2021-04-26 11:20:00,168.3,168.35,168.05,168.1,8310.0,157.5025,157.5493,157.2685,157.3153,8310.0
2021-04-26 11:25:00,168.13,168.29,168.05,168.29,5399.0,157.3434,157.4931,157.2685,157.4931,5399.0
2021-04-26 11:30:00,168.29,168.65,168.29,168.41,6642.0,157.4931,157.83,157.4931,157.6054,6642.0
2021-04-26 11:35:00,168.39,168.39,168.14,168.16,7065.0,157.5867,157.5867,157.3527,157.3715,7065.0
2021-04-26 11:40:00,168.22,168.36,168.11,168.36,8102.0,157.4276,157.5586,157.3247,157.5586,8102.0
2021-04-26 11:45:00,168.38,168.5,168.31,168.36,3199.0,157.5773,157.6896,157.5118,157.5586,3199.0
2021-04-26 11:50:00,168.4,168.45,168.29,168.38,3204.0,157.5961,157.6428,157.4931,157.5773,3204.0
2021-04-26 11:55:00,168.39,168.41,168.31,168.36,3172.0,157.5867,157.6054,157.5118,157.5586,3172.0
2021-04-26 12:00:00,168.34,168.34,168.13,168.18,3828.0,157.5399,157.5399,157.3434,157.3902,3828.0
2021-04-26 12:05:00,168.08,168.12,168.02,168.05,3750.0,157.2966,157.334,157.2404,157.2685,3750.0
2021-04-26 12:10:00,168.01,168.25,167.95,168.25,4924.0,157.2311,157.4557,157.1749,157.4557,4924.0
2021-04-26 12:15:00,168.24,168.28,168.01,168.06,3398.0,157.4463,157.4838,157.2311,157.2779,3398.0
2021-04-26 12:20:00,167.99,168.06,167.88,167.89,9086.0,157.2124,157.2779,157.1094,157.1188,9086.0
2021-04-26 12:25:00,167.86,167.93,167.78,167.9,16596.0,157.0907,157.1562,157.0158,157.1281,16596.0
2021-04-26 12:30:00,167.82,167.87,167.78,167.82,3762.0,157.0533,157.1001,157.0158,157.0533,3762.0
2021-04-26 12:35:00,167.78,167.94,167.78,167.93,3710.0,157.0158,157.1656,157.0158,157.1562,3710.0
2021-04-26 12:40:00,167.93,168.02,167.92,168.0,5171.0,157.1562,157.2404,157.1469,157.2217,5171.0
2021-04-26 12:45:00,167.97,168.02,167.83,167.85,5062.0,157.1936,157.2404,157.0626,157.0813,5062.0
2021-04-26 12:50:00,167.89,167.9,167.78,167.87,4009.0,157.1188,157.1281,157.0158,157.1001,4009.0
2021-04-26 12:55:00,167.88,167.94,167.77,167.83,4350.0,157.1094,157.1656,157.0065,157.0626,4350.0
2021-04-26 13:00:00,167.83,167.9,167.82,167.86,2777.0,157.0626,157.1281,157.0533,157.0907,2777.0
2021-04-26 13:05:00,167.83,167.86,167.77,167.81,2212.0,157.0626,157.0907,157.0065,157.0439,2212.0
2021-04-26 13:10:00,167.73,167.73,167.54,167.56,5962.0,156.969,156.969,156.7912,156.8099,5962.0
2021-04-26 13:15:00,167.59,167.61,167.53,167.6,5831.0,156.838,156.8567,156.7819,156.8474,5831.0
2021-04-26 13:20:00,167.6,167.63,167.53,167.53,3715.0,156.8474,156.8755,156.7819,156.7819,3715.0
2021-04-26 13:25:00,167.51,167.73,167.47,167.66,4319.0,156.7632,156.969,156.7257,156.9035,4319.0
2021-04-26 13:30:00,167.65,167.65,167.46,167.54,4593.0,156.8942,156.8942,156.7164,156.7912,4593.0
2021-04-26 13:35:00,167.6,167.7,167.55,167.7,3728.0,156.8474,156.941,156.8006,156.941,3728.0
2021-04-26 13:40:00,167.69,167.69,167.58,167.61,5702.0,156.9316,156.9316,156.8287,156.8567,5702.0
2021-04-26 13:45:00,167.58,167.58,167.38,167.43,4012.0,156.8287,156.8287,156.6415,156.6883,4012.0
2021-04-26 13:50:00,167.39,167.43,167.38,167.41,4677.0,156.6509,156.6883,156.6415,156.6696,4677.0
2021-04-26 13:55:00,167.42,167.49,167.37,167.46,6257.0,156.6789,156.7444,156.6321,156.7164,6257.0
2021-04-26 14:00:00,167.5,167.51,167.38,167.44,3809.0,156.7538,156.7632,156.6415,156.6976,3809.0
2021-04-26 14:05:00,167.44,167.46,167.38,167.41,5333.0,156.6976,156.7164,156.6415,156.6696,5333.0
2021-04-26 14:10:00,167.42,167.44,167.21,167.21,6774.0,156.6789,156.6976,156.4824,156.4824,6774.0
2021-04-26 14:15:00,167.23,167.27,167.21,167.24,3046.0,156.5011,156.5386,156.4824,156.5105,3046.0
2021-04-26 14:20:00,167.24,167.29,167.22,167.27,3719.0,156.5105,156.5573,156.4918,156.5386,3719.0
2021-04-26 14:25:00,167.27,167.28,167.17,167.2,2905.0,156.5386,156.5479,156.445,156.473,2905.0
2021-04-26 14:30:00,167.21,167.26,167.17,167.23,3019.0,156.4824,156.5292,156.445,156.5011,3019.0
2021-04-26 14:35:00,167.21,167.23,167.09,167.09,5357.0,156.4824,156.5011,156.3701,156.3701,5357.0
2021-04-26 14:40:00,167.11,167.11,166.97,166.98,3651.0,156.3888,156.3888,156.2578,156.2672,3651.0
2021-04-26 14:45:00,166.95,167.06,166.9,167.05,6711.0,156.2391,156.342,156.1923,156.3327,6711.0
2021-04-26 14:50:00,167.0,167.09,166.98,167.0,5402.0,156.2859,156.3701,156.2672,156.2859,5402.0
2021-04-26 14:55:00,166.96,166.98,166.8,166.83,4701.0,156.2484,156.2672,156.0987,156.1268,4701.0
2021-04-26 15:00:00,166.86,166.89,166.83,166.85,6085.0,156.1549,156.1829,156.1268,156.1455,6085.0
2021-04-26 15:05:00,166.84,166.94,166.73,166.75,8143.0,156.1361,156.2297,156.0332,156.0519,8143.0
2021-04-26 15:10:00,166.74,166.82,166.73,166.74,8265.0,156.0426,156.1174,156.0332,156.0426,8265.0
2021-04-26 15:15:00,166.74,166.76,166.65,166.72,6901.0,156.0426,156.0613,155.9583,156.0238,6901.0
2021-04-26 15:20:00,166.72,166.86,166.6,166.66,12711.0,156.0238,156.1549,155.9115,155.9677,12711.0
2021-04-26 15:25:00,166.62,166.62,166.08,166.08,13356.0,155.9303,155.9303,155.4249,155.4249,13356.0
2021-04-26 15:30:00,166.1,166.39,166.01,166.33,16218.0,155.4436,155.715,155.3594,155.6589,16218.0
2021-04-26 15:35:00,166.33,166.47,166.3,166.31,17207.0,155.6589,155.7899,155.6308,155.6401,17207.0
2021-04-26 15:40:00,166.32,166.61,166.3,166.5,16560.0,155.6495,155.9209,155.6308,155.818,16560.0
2021-04-26 15:45:00,166.46,166.55,166.23,166.24,19100.0,155.7805,155.8647,155.5653,155.5746,19100.0
2021-04-26 15:50:00,166.18,166.25,166.02,166.18,34265.0,155.5185,155.584,155.3687,155.5185,34265.0
2021-04-26 15:55:00,166.21,166.45,165.97,166.12,119042.0,155.5466,155.7712,155.322,155.4623,119042.0
2021-04-27 09:30:00,165.76,166.97,165.51,166.87,33291.0,155.1254,156.2578,154.8915,156.1642,33291.0
2021-04-27 09:35:00,166.84,166.93,165.63,165.63,10462.0,156.1361,156.2204,155.0038,155.0038,10462.0
2021-04-27 09:40:00,165.94,166.22,165.69,166.22,10738.0,155.2939,155.5559,155.0599,155.5559,10738.0
2021-04-27 09:45:00,166.29,166.29,165.99,166.18,6462.0,155.6214,155.6214,155.3407,155.5185,6462.0
2021-04-27 09:50:00,166.13,166.4,166.12,166.33,5437.0,155.4717,155.7244,155.4623,155.6589,5437.0
2021-04-27 09:55:00,166.34,166.48,166.02,166.14,8341.0,155.6682,155.7992,155.3687,155.4811,8341.0
2021-04-27 10:00:00,166.26,166.66,166.26,166.47,4105.0,155.5934,155.9677,155.5934,155.7899,4105.0
2021-04-27 10:05:00,166.47,167.04,166.46,167.02,7323.0,155.7899,156.3233,155.7805,156.3046,7323.0
2021-04-27 10:10:00,167.07,167.07,166.82,166.88,4886.0,156.3514,156.3514,156.1174,156.1736,4886.0
2021-04-27 10:15:00,166.78,166.88,166.47,166.88,2854.0,156.08,156.1736,155.7899,156.1736,2854.0
2021-04-27 10:20:00,166.81,167.0,166.6,166.88,10415.0,156.1081,156.2859,155.9115,156.1736,10415.0
2021-04-27 10:25:00,166.95,167.02,166.79,167.02,9620.0,156.2391,156.3046,156.0893,156.3046,9620.0
2021-04-27 10:30:00,166.99,167.13,166.9,166.93,11071.0,156.2765,156.4075,156.1923,156.2204,11071.0
2021-04-27 10:35:00,167.01,167.02,166.67,166.83,6088.0,156.2952,156.3046,155.977,156.1268,6088.0
2021-04-27 10:40:00,166.88,167.0,166.83,166.99,2030.0,156.1736,156.2859,156.1268,156.2765,2030.0
2021-04-27 10:45:00,166.94,167.11,166.93,167.1,3567.0,156.2297,156.3888,156.2204,156.3795,3567.0
2021-04-27 10:50:00,167.07,167.18,166.89,166.96,5739.0,156.3514,156.4543,156.1829,156.2484,5739.0
2021-04-27 10:55:00,166.95,166.98,166.69,166.69,2000.0,156.2391,156.2672,155.9958,155.9958,2000.0
2021-04-27 11:00:00,166.77,166.79,166.59,166.72,2229.0,156.0706,156.0893,155.9022,156.0238,2229.0
2021-04-27 11:05:00,166.72,166.79,166.72,166.76,600.0,156.0238,156.0893,156.0238,156.0613,600.0
2021-04-27 11:10:00,166.66,166.66,166.5,166.51,3416.0,155.9677,155.9677,155.818,155.8273,3416.0
2021-04-27 11:15:00,166.45,166.48,166.22,166.34,4543.0,155.7712,155.7992,155.5559,155.6682,4543.0
2021-04-27 11:20:00,166.36,166.45,166.26,166.45,5885.0,155.6869,155.7712,155.5934,155.7712,5885.0
2021-04-27 11:25:00,166.43,166.47,166.35,166.37,3195.0,155.7524,155.7899,155.6776,155.6963,3195.0
2021-04-27 11:30:00,166.38,166.46,166.23,166.23,1721.0,155.7057,155.7805,155.5653,155.5653,1721.0
2021-04-27 11:35:00,166.16,166.58,166.15,166.45,8496.0,155.4998,155.8928,155.4904,155.7712,8496.0
2021-04-27 11:40:00,166.42,166.65,166.38,166.65,5955.0,155.7431,155.9583,155.7057,155.9583,5955.0
2021-04-27 11:45:00,166.67,166.8,166.55,166.55,3274.0,155.977,156.0987,155.8647,155.8647,3274.0
2021-04-27 11:50:00,166.54,166.63,166.51,166.59,3242.0,155.8554,155.9396,155.8273,155.9022,3242.0
2021-04-27 11:55:00,166.61,166.9,166.61,166.71,3009.0,155.9209,156.1923,155.9209,156.0145,3009.0
2021-04-27 12:00:00,166.82,166.82,166.73,166.76,1471.0,156.1174,156.1174,156.0332,156.0613,1471.0
2021-04-27 12:05:00,166.69,166.94,166.69,166.93,3971.0,155.9958,156.2297,155.9958,156.2204,3971.0
2021-04-27 12:10:00,167.0,167.02,166.81,166.97,6691.0,156.2859,156.3046,156.1081,156.2578,6691.0
2021-04-27 12:15:00,166.97,167.01,166.8,166.87,6484.0,156.2578,156.2952,156.0987,156.1642,6484.0
2021-04-27 12:20:00,166.91,167.05,166.88,166.88,5343.0,156.2017,156.3327,156.1736,156.1736,5343.0
2021-04-27 12:25:00,166.94,167.01,166.87,166.96,3518.0,156.2297,156.2952,156.1642,156.2484,3518.0
2021-04-27 12:30:00,166.93,167.04,166.86,166.87,2019.0,156.2204,156.3233,156.1549,156.1642,2019.0
2021-04-27 12:35:00,166.84,167.0,166.84,167.0,4425.0,156.1361,156.2859,156.1361,156.2859,4425.0
2021-04-27 12:40:00,166.96,166.96,166.53,166.68,5649.0,156.2484,156.2484,155.846,155.9864,5649.0
2021-04-27 12:45:00,166.63,166.7,166.36,166.48,3854.0,155.9396,156.0051,155.6869,155.7992,3854.0
2021-04-27 12:50:00,166.47,166.54,166.36,166.51,3967.0,155.7899,155.8554,155.6869,155.8273,3967.0
2021-04-27 12:55:00,166.48,166.72,166.48,166.72,9803.0,155.7992,156.0238,155.7992,156.0238,9803.0
2021-04-27 13:00:00,166.73,166.74,166.59,166.63,1850.0,156.0332,156.0426,155.9022,155.9396,1850.0
2021-04-27 13:05:00,166.6,166.72,166.59,166.66,2596.0,155.9115,156.0238,155.9022,155.9677,2596.0
2021-04-27 13:10:00,166.61,166.73,166.61,166.63,3718.0,155.9209,156.0332,155.9209,155.9396,3718.0
2021-04-27 13:15:00,166.65,166.67,166.54,166.58,2214.0,155.9583,155.977,155.8554,155.8928,2214.0
2021-04-27 13:20:00,166.57,166.86,166.57,166.86,5938.0,155.8835,156.1549,155.8835,156.1549,5938.0
2021-04-27 13:25:00,166.83,166.92,166.75,166.86,5674.0,156.1268,156.211,156.0519,156.1549,5674.0
2021-04-27 13:30:00,166.87,167.06,166.87,167.01,5770.0,156.1642,156.342,156.1642,156.2952,5770.0
2021-04-27 13:35:00,167.03,167.03,166.7,166.73,9724.0,156.314,156.314,156.0051,156.0332,9724.0
2021-04-27 13:40:00,166.68,166.81,166.67,166.77,3537.0,155.9864,156.1081,155.977,156.0706,3537.0
2021-04-27 13:45:00,166.79,166.81,166.61,166.61,4734.0,156.0893,156.1081,155.9209,155.9209,4734.0
2021-04-27 13:50:00,166.69,167.09,166.69,167.06,10595.0,155.9958,156.3701,155.9958,156.342,10595.0
2021-04-27 13:55:00,167.1,167.15,166.9,166.97,4585.0,156.3795,156.4263,156.1923,156.2578,4585.0
2021-04-27 14:00:00,167.01,167.01,166.79,166.82,14247.0,156.2952,156.2952,156.0893,156.1174,14247.0
2021-04-27 14:05:00,166.84,167.02,166.8,167.0,7833.0,156.1361,156.3046,156.0987,156.2859,7833.0
2021-04-27 14:10:00,166.97,167.1,166.83,166.86,6022.0,156.2578,156.3795,156.1268,156.1549,6022.0
2021-04-27 14:15:00,166.89,167.04,166.88,166.98,6441.0,156.1829,156.3233,156.1736,156.2672,6441.0
2021-04-27 14:20:00,167.0,167.03,166.78,166.87,23935.0,156.2859,156.314,156.08,156.1642,23935.0
2021-04-27 14:25:00,166.84,166.88,166.72,166.85,5127.0,156.1361,156.1736,156.0238,156.1455,5127.0
2021-04-27 14:30:00,166.9,167.01,166.89,166.9,6404.0,156.1923,156.2952,156.1829,156.1923,6404.0
2021-04-27 14:35:00,166.9,167.24,166.9,167.21,7260.0,156.1923,156.5105,156.1923,156.4824,7260.0
2021-04-27 14:40:00,167.18,167.18,166.98,167.06,5144.0,156.4543,156.4543,156.2672,156.342,5144.0
2021-04-27 14:45:00,167.04,167.14,167.02,167.06,4108.0,156.3233,156.4169,156.3046,156.342,4108.0
2021-04-27 14:50:00,167.06,167.08,166.8,166.81,6693.0,156.342,156.3607,156.0987,156.1081,6693.0
2021-04-27 14:55:00,166.9,166.94,166.67,166.67,4807.0,156.1923,156.2297,155.977,155.977,4807.0
2021-04-27 15:00:00,166.63,166.97,166.59,166.9,5805.0,155.9396,156.2578,155.9022,156.1923,5805.0
2021-04-27 15:05:00,166.94,166.98,166.77,166.8,4929.0,156.2297,156.2672,156.0706,156.0987,4929.0
2021-04-27 15:10:00,166.77,167.02,166.76,167.02,8834.0,156.0706,156.3046,156.0613,156.3046,8834.0
2021-04-27 15:15:00,166.99,167.08,166.96,167.04,7511.0,156.2765,156.3607,156.2484,156.3233,7511.0
2021-04-27 15:20:00,167.02,167.1,166.86,166.86,10022.0,156.3046,156.3795,156.1549,156.1549,10022.0
2021-04-27 15:25:00,166.8,166.81,166.58,166.63,9459.0,156.0987,156.1081,155.8928,155.9396,9459.0
2021-04-27 15:30:00,166.65,166.69,166.51,166.55,15074.0,155.9583,155.9958,155.8273,155.8647,15074.0
2021-04-27 15:35:00,166.57,166.75,166.54,166.67,16843.0,155.8835,156.0519,155.8554,155.977,16843.0
2021-04-27 15:40:00,166.64,166.79,166.57,166.67,19341.0,155.949,156.0893,155.8835,155.977,19341.0
2021-04-27 15:45:00,166.64,166.75,166.56,166.65,14222.0,155.949,156.0519,155.8741,155.9583,14222.0
2021-04-27 15:50:00,166.7,166.87,166.65,166.84,33173.0,156.0051,156.1642,155.9583,156.1361,33173.0
2021-04-27 15:55:00,166.81,166.91,166.42,166.43,68803.0,156.1081,156.2017,155.7431,155.7524,68803.0
2021-04-28 09:30:00,167.93,169.86,166.87,168.88,60471.0,157.1562,158.9624,156.1642,158.0453,60471.0
2021-04-28 09:35:00,169.01,169.68,167.25,168.61,41974.0,158.1669,158.7939,156.5198,157.7926,41974.0
2021-04-28 09:40:00,168.67,168.67,167.49,167.83,19187.0,157.8487,157.8487,156.7444,157.0626,19187.0
2021-04-28 09:45:00,167.76,167.76,166.45,166.59,20884.0,156.9971,156.9971,155.7712,155.9022,20884.0
2021-04-28 09:50:00,166.7,166.79,166.12,166.22,12790.0,156.0051,156.0893,155.4623,155.5559,12790.0
2021-04-28 09:55:00,166.3,166.39,165.63,166.23,19555.0,155.6308,155.715,155.0038,155.5653,19555.0
2021-04-28 10:00:00,166.28,166.56,165.78,165.78,24619.0,155.6121,155.8741,155.1441,155.1441,24619.0
2021-04-28 10:05:00,165.68,166.26,165.68,166.01,12226.0,155.0506,155.5934,155.0506,155.3594,12226.0
2021-04-28 10:10:00,166.16,166.35,165.88,166.26,6842.0,155.4998,155.6776,155.2377,155.5934,6842.0
2021-04-28 10:15:00,166.28,166.29,165.73,165.88,8190.0,155.6121,155.6214,155.0974,155.2377,8190.0
2021-04-28 10:20:00,165.88,165.95,165.3,165.31,8653.0,155.2377,155.3032,154.6949,154.7043,8653.0
2021-04-28 10:25:00,165.31,165.33,165.01,165.33,9845.0,154.7043,154.723,154.4235,154.723,9845.0
2021-04-28 10:30:00,165.3,165.9,165.2,165.27,6802.0,154.6949,155.2564,154.6014,154.6669,6802.0
2021-04-28 10:35:00,165.21,165.46,164.64,164.65,12925.0,154.6107,154.8447,154.0773,154.0866,12925.0
2021-04-28 10:40:00,164.63,165.02,164.54,164.93,39836.0,154.0679,154.4329,153.9837,154.3487,39836.0
2021-04-28 10:45:00,164.93,165.51,164.9,164.94,4795.0,154.3487,154.8915,154.3206,154.358,4795.0
2021-04-28 10:50:00,165.01,165.23,164.77,164.77,5911.0,154.4235,154.6294,154.1989,154.1989,5911.0
2021-04-28 10:55:00,164.58,165.0,164.56,164.9,8562.0,154.0211,154.4142,154.0024,154.3206,8562.0
2021-04-28 11:00:00,164.87,165.04,164.83,164.92,7999.0,154.2925,154.4516,154.2551,154.3393,7999.0
2021-04-28 11:05:00,164.92,165.09,164.7,164.78,8976.0,154.3393,154.4984,154.1334,154.2083,8976.0
2021-04-28 11:10:00,164.78,164.83,163.67,163.92,24980.0,154.2083,154.2551,153.1695,153.4035,24980.0
2021-04-28 11:15:00,163.91,164.26,163.91,164.07,16224.0,153.3941,153.7217,153.3941,153.5439,16224.0
2021-04-28 11:20:00,164.06,164.21,163.85,163.95,12758.0,153.5345,153.6749,153.338,153.4316,12758.0
2021-04-28 11:25:00,163.95,164.1,163.43,163.69,13842.0,153.4316,153.5719,152.9449,153.1882,13842.0
2021-04-28 11:30:00,163.61,163.93,163.5,163.59,9640.0,153.1134,153.4128,153.0104,153.0946,9640.0
2021-04-28 11:35:00,163.52,164.05,163.38,163.84,9607.0,153.0291,153.5251,152.8981,153.3286,9607.0
2021-04-28 11:40:00,163.84,163.96,163.59,163.8,15411.0,153.3286,153.4409,153.0946,153.2912,15411.0
2021-04-28 11:45:00,163.81,164.04,163.7,163.7,12635.0,153.3005,153.5158,153.1976,153.1976,12635.0
2021-04-28 11:50:00,163.7,163.85,163.45,163.71,10582.0,153.1976,153.338,152.9636,153.207,10582.0
2021-04-28 11:55:00,163.8,163.91,163.46,163.46,18322.0,153.2912,153.3941,152.973,152.973,18322.0
2021-04-28 12:00:00,163.46,163.66,163.34,163.41,12843.0,152.973,153.1602,152.8607,152.9262,12843.0
2021-04-28 12:05:00,163.42,163.42,163.09,163.23,18160.0,152.9356,152.9356,152.6267,152.7577,18160.0
2021-04-28 12:10:00,163.22,163.22,162.82,162.95,20451.0,152.7484,152.7484,152.3741,152.4957,20451.0
2021-04-28 12:15:00,162.9,162.94,162.56,162.7,19120.0,152.4489,152.4864,152.1307,152.2617,19120.0
2021-04-28 12:20:00,162.64,162.64,162.21,162.34,14641.0,152.2056,152.2056,151.8032,151.9248,14641.0
2021-04-28 12:25:00,162.38,162.46,162.23,162.43,149700.0,151.9623,152.0371,151.8219,152.0091,149700.0
2021-04-28 12:30:00,162.42,163.17,162.37,163.04,20027.0,151.9997,152.7016,151.9529,152.5799,20027.0
2021-04-28 12:35:00,163.04,163.79,163.04,163.79,18302.0,152.5799,153.2818,152.5799,153.2818,18302.0
2021-04-28 12:40:00,163.67,163.76,163.56,163.67,10339.0,153.1695,153.2537,153.0666,153.1695,10339.0
2021-04-28 12:45:00,163.72,164.0,163.72,163.77,8500.0,153.2163,153.4783,153.2163,153.2631,8500.0
2021-04-28 12:50:00,163.69,163.7,163.2,163.25,9542.0,153.1882,153.1976,152.7297,152.7765,9542.0
2021-04-28 12:55:00,163.25,163.6,163.11,163.54,7801.0,152.7765,153.104,152.6454,153.0479,7801.0
2021-04-28 13:00:00,163.52,163.72,163.14,163.14,3595.0,153.0291,153.2163,152.6735,152.6735,3595.0
2021-04-28 13:05:00,163.09,163.4,162.98,163.4,25070.0,152.6267,152.9168,152.5238,152.9168,25070.0
2021-04-28 13:10:00,163.53,163.53,163.2,163.2,6543.0,153.0385,153.0385,152.7297,152.7297,6543.0
2021-04-28 13:15:00,163.1,163.36,163.03,163.05,8128.0,152.6361,152.8794,152.5706,152.5893,8128.0
2021-04-28 13:20:00,163.1,163.12,162.93,162.93,9751.0,152.6361,152.6548,152.477,152.477,9751.0
2021-04-28 13:25:00,162.88,162.91,162.65,162.66,3654.0,152.4302,152.4583,152.215,152.2243,3654.0
2021-04-28 13:30:00,162.62,162.66,162.37,162.56,9965.0,152.1869,152.2243,151.9529,152.1307,9965.0
2021-04-28 13:35:00,162.6,162.78,162.42,162.44,7611.0,152.1682,152.3366,151.9997,152.0184,7611.0
2021-04-28 13:40:00,162.44,162.61,162.42,162.56,8828.0,152.0184,152.1775,151.9997,152.1307,8828.0
2021-04-28 13:45:00,162.56,162.6,162.4,162.56,16573.0,152.1307,152.1682,151.981,152.1307,16573.0
2021-04-28 13:50:00,162.56,162.66,162.49,162.56,20907.0,152.1307,152.2243,152.0652,152.1307,20907.0
2021-04-28 13:55:00,162.54,162.54,162.31,162.41,8682.0,152.112,152.112,151.8968,151.9904,8682.0
2021-04-28 14:00:00,162.43,163.17,162.4,162.87,21527.0,152.0091,152.7016,151.981,152.4208,21527.0
2021-04-28 14:05:00,162.96,163.12,162.81,162.95,14331.0,152.5051,152.6548,152.3647,152.4957,14331.0
2021-04-28 14:10:00,162.89,163.16,162.84,163.13,9870.0,152.4396,152.6922,152.3928,152.6642,9870.0
2021-04-28 14:15:00,163.12,163.28,162.81,162.98,20871.0,152.6548,152.8045,152.3647,152.5238,20871.0
2021-04-28 14:20:00,162.98,163.51,162.93,163.47,15972.0,152.5238,153.0198,152.477,152.9823,15972.0
2021-04-28 14:25:00,163.47,163.57,163.18,163.57,15519.0,152.9823,153.0759,152.711,153.0759,15519.0
2021-04-28 14:30:00,163.59,163.75,163.35,163.69,17854.0,153.0946,153.2444,152.87,153.1882,17854.0
2021-04-28 14:35:00,163.67,164.3,163.64,164.25,17550.0,153.1695,153.7591,153.1414,153.7123,17550.0
2021-04-28 14:40:00,164.44,164.53,164.26,164.51,17091.0,153.8901,153.9743,153.7217,153.9556,17091.0
2021-04-28 14:45:00,164.57,164.75,164.31,164.62,31125.0,154.0118,154.1802,153.7685,154.0586,31125.0
2021-04-28 14:50:00,164.65,164.75,164.29,164.47,15892.0,154.0866,154.1802,153.7497,153.9182,15892.0
2021-04-28 14:55:00,164.48,164.49,164.22,164.32,13098.0,153.9276,153.9369,153.6842,153.7778,13098.0
2021-04-28 15:00:00,164.32,164.45,164.2,164.22,12617.0,153.7778,153.8995,153.6655,153.6842,12617.0
2021-04-28 15:05:00,164.15,164.38,164.09,164.14,14145.0,153.6187,153.834,153.5626,153.6094,14145.0
2021-04-28 15:10:00,164.14,164.15,163.68,163.99,11271.0,153.6094,153.6187,153.1789,153.469,11271.0
2021-04-28 15:15:00,164.02,164.13,163.93,164.03,11829.0,153.4971,153.6,153.4128,153.5064,11829.0
2021-04-28 15:20:00,163.99,164.06,163.78,163.84,8748.0,153.469,153.5345,153.2725,153.3286,8748.0
2021-04-28 15:25:00,163.82,163.91,163.73,163.78,15703.0,153.3099,153.3941,153.2257,153.2725,15703.0
2021-04-28 15:30:00,163.8,163.98,163.69,163.86,17024.0,153.2912,153.4596,153.1882,153.3473,17024.0
2021-04-28 15:35:00,163.91,164.18,163.91,163.99,16205.0,153.3941,153.6468,153.3941,153.469,16205.0
2021-04-28 15:40:00,164.03,164.06,163.87,163.89,19316.0,153.5064,153.5345,153.3567,153.3754,19316.0
2021-04-28 15:45:00,163.9,164.15,163.9,164.15,25495.0,153.3848,153.6187,153.3848,153.6187,25495.0
2021-04-28 15:50:00,164.2,164.22,163.81,163.96,61684.0,153.6655,153.6842,153.3005,153.4409,61684.0
2021-04-28 15:55:00,163.96,164.28,163.91,164.17,129381.0,153.4409,153.7404,153.3941,153.6374,129381.0
2021-04-29 09:30:00,165.24,166.15,164.95,165.91,28933.0,154.6388,155.4904,154.3674,155.2658,28933.0
2021-04-29 09:35:00,166.1,167.05,166.1,167.05,12476.0,155.4436,156.3327,155.4436,156.3327,12476.0
2021-04-29 09:40:00,167.06,167.24,166.85,167.1,21995.0,156.342,156.5105,156.1455,156.3795,21995.0
2021-04-29 09:45:00,167.17,167.8,167.12,167.75,27218.0,156.445,157.0346,156.3982,156.9878,27218.0
2021-04-29 09:50:00,167.72,168.88,167.71,168.82,58051.0,156.9597,158.0453,156.9503,157.9891,58051.0
2021-04-29 09:55:00,168.95,169.44,168.61,168.69,62919.0,158.1108,158.5693,157.7926,157.8675,62919.0
2021-04-29 10:00:00,168.73,169.48,168.66,169.48,44165.0,157.9049,158.6068,157.8394,158.6068,44165.0
2021-04-29 10:05:00,169.46,169.62,169.32,169.58,28588.0,158.5881,158.7378,158.457,158.7004,28588.0
2021-04-29 10:10:00,169.63,170.4,169.63,170.23,75567.0,158.7471,159.4677,158.7471,159.3087,75567.0
2021-04-29 10:15:00,170.26,170.48,169.64,169.86,23177.0,159.3367,159.5426,158.7565,158.9624,23177.0
2021-04-29 10:20:00,169.9,170.15,169.35,169.36,50772.0,158.9998,159.2338,158.4851,158.4945,50772.0
2021-04-29 10:25:00,169.34,169.35,168.65,168.96,20732.0,158.4758,158.4851,157.83,158.1201,20732.0
2021-04-29 10:30:00,168.97,169.16,168.82,168.98,35726.0,158.1295,158.3073,157.9891,158.1388,35726.0
2021-04-29 10:35:00,169.0,169.61,168.87,169.5,26234.0,158.1576,158.7284,158.0359,158.6255,26234.0
2021-04-29 10:40:00,169.55,169.69,169.29,169.31,25718.0,158.6723,158.8033,158.429,158.4477,25718.0
2021-04-29 10:45:00,169.3,169.44,168.99,169.07,9355.0,158.4383,158.5693,158.1482,158.2231,9355.0
2021-04-29 10:50:00,169.06,169.23,168.68,168.74,19440.0,158.2137,158.3728,157.8581,157.9142,19440.0
2021-04-29 10:55:00,168.74,168.92,168.56,168.67,13620.0,157.9142,158.0827,157.7458,157.8487,13620.0
2021-04-29 11:00:00,168.66,169.19,168.64,168.96,13254.0,157.8394,158.3354,157.8207,158.1201,13254.0
2021-04-29 11:05:00,168.95,169.4,168.95,169.4,10738.0,158.1108,158.5319,158.1108,158.5319,10738.0
2021-04-29 11:10:00,169.4,169.73,169.26,169.65,18056.0,158.5319,158.8407,158.4009,158.7659,18056.0
2021-04-29 11:15:00,169.65,169.69,169.44,169.67,13424.0,158.7659,158.8033,158.5693,158.7846,13424.0
2021-04-29 11:20:00,169.71,169.78,169.51,169.75,14068.0,158.822,158.8875,158.6348,158.8594,14068.0
2021-04-29 11:25:00,169.74,169.74,169.24,169.42,13336.0,158.8501,158.8501,158.3822,158.5506,13336.0
2021-04-29 11:30:00,169.45,169.45,169.16,169.17,6705.0,158.5787,158.5787,158.3073,158.3167,6705.0
2021-04-29 11:35:00,169.21,169.21,169.08,169.09,4611.0,158.3541,158.3541,158.2324,158.2418,4611.0
2021-04-29 11:40:00,169.09,169.49,169.09,169.44,8491.0,158.2418,158.6161,158.2418,158.5693,8491.0
2021-04-29 11:45:00,169.45,169.56,169.31,169.41,9652.0,158.5787,158.6816,158.4477,158.5413,9652.0
2021-04-29 11:50:00,169.5,169.65,169.38,169.52,4530.0,158.6255,158.7659,158.5132,158.6442,4530.0
2021-04-29 11:55:00,169.56,169.81,169.5,169.78,19452.0,158.6816,158.9156,158.6255,158.8875,19452.0
2021-04-29 12:00:00,169.75,169.77,169.41,169.44,10188.0,158.8594,158.8782,158.5413,158.5693,10188.0
2021-04-29 12:05:00,169.38,169.43,169.09,169.14,13855.0,158.5132,158.56,158.2418,158.2886,13855.0
2021-04-29 12:10:00,169.11,169.57,169.11,169.56,9925.0,158.2605,158.691,158.2605,158.6816,9925.0
2021-04-29 12:15:00,169.57,169.57,169.33,169.53,15250.0,158.691,158.691,158.4664,158.6536,15250.0
2021-04-29 12:20:00,169.58,169.58,169.38,169.45,13605.0,158.7004,158.7004,158.5132,158.5787,13605.0
2021-04-29 12:25:00,169.42,169.43,169.24,169.35,13711.0,158.5506,158.56,158.3822,158.4851,13711.0
2021-04-29 12:30:00,169.27,169.28,169.07,169.17,12230.0,158.4102,158.4196,158.2231,158.3167,12230.0
2021-04-29 12:35:00,169.21,169.24,169.03,169.09,11214.0,158.3541,158.3822,158.1856,158.2418,11214.0
2021-04-29 12:40:00,169.06,169.5,169.06,169.41,7416.0,158.2137,158.6255,158.2137,158.5413,7416.0
2021-04-29 12:45:00,169.41,169.58,169.33,169.51,9889.0,158.5413,158.7004,158.4664,158.6348,9889.0
2021-04-29 12:50:00,169.51,169.54,169.34,169.41,12235.0,158.6348,158.6629,158.4758,158.5413,12235.0
2021-04-29 12:55:00,169.4,169.4,169.11,169.26,14679.0,158.5319,158.5319,158.2605,158.4009,14679.0
2021-04-29 13:00:00,169.22,169.22,168.87,168.94,7663.0,158.3634,158.3634,158.0359,158.1014,7663.0
2021-04-29 13:05:00,169.0,169.25,168.99,169.0,7039.0,158.1576,158.3915,158.1482,158.1576,7039.0
2021-04-29 13:10:00,169.04,169.11,168.94,168.96,8983.0,158.195,158.2605,158.1014,158.1201,8983.0
2021-04-29 13:15:00,168.97,169.04,168.9,168.95,9660.0,158.1295,158.195,158.064,158.1108,9660.0
2021-04-29 13:20:00,169.05,169.12,168.85,169.02,6566.0,158.2044,158.2699,158.0172,158.1763,6566.0
2021-04-29 13:25:00,168.98,169.04,168.89,168.89,9578.0,158.1388,158.195,158.0546,158.0546,9578.0
2021-04-29 13:30:00,168.87,168.9,168.47,168.5,14829.0,158.0359,158.064,157.6616,157.6896,14829.0
2021-04-29 13:35:00,168.5,168.52,168.2,168.33,19515.0,157.6896,157.7084,157.4089,157.5305,19515.0
2021-04-29 13:40:00,168.33,168.79,168.33,168.66,47453.0,157.5305,157.961,157.5305,157.8394,47453.0
2021-04-29 13:45:00,168.66,168.7,168.5,168.5,16514.0,157.8394,157.8768,157.6896,157.6896,16514.0
2021-04-29 13:50:00,168.5,168.51,168.14,168.26,11055.0,157.6896,157.699,157.3527,157.465,11055.0
2021-04-29 13:55:00,168.21,168.41,168.16,168.36,15523.0,157.4182,157.6054,157.3715,157.5586,15523.0
2021-04-29 14:00:00,168.36,168.56,168.33,168.54,6853.0,157.5586,157.7458,157.5305,157.7271,6853.0
2021-04-29 14:05:00,168.51,168.73,168.48,168.7,13047.0,157.699,157.9049,157.6709,157.8768,13047.0
2021-04-29 14:10:00,168.75,168.79,168.55,168.59,13651.0,157.9236,157.961,157.7364,157.7739,13651.0
2021-04-29 14:15:00,168.6,168.76,168.57,168.73,19052.0,157.7832,157.933,157.7552,157.9049,19052.0
2021-04-29 14:20:00,168.72,168.88,168.66,168.79,13656.0,157.8955,158.0453,157.8394,157.961,13656.0
2021-04-29 14:25:00,168.8,168.8,168.63,168.78,17084.0,157.9704,157.9704,157.8113,157.9517,17084.0
2021-04-29 14:30:00,168.72,168.78,168.65,168.67,11957.0,157.8955,157.9517,157.83,157.8487,11957.0
2021-04-29 14:35:00,168.67,168.8,168.66,168.78,4718.0,157.8487,157.9704,157.8394,157.9517,4718.0
2021-04-29 14:40:00,168.78,169.0,168.66,169.0,17321.0,157.9517,158.1576,157.8394,158.1576,17321.0
2021-04-29 14:45:00,168.96,169.08,168.84,168.91,8860.0,158.1201,158.2324,158.0078,158.0733,8860.0
2021-04-29 14:50:00,168.94,168.94,168.75,168.81,15396.0,158.1014,158.1014,157.9236,157.9798,15396.0
2021-04-29 14:55:00,168.83,168.84,168.7,168.79,13378.0,157.9985,158.0078,157.8768,157.961,13378.0
2021-04-29 15:00:00,168.8,168.88,168.77,168.82,16419.0,157.9704,158.0453,157.9423,157.9891,16419.0
2021-04-29 15:05:00,168.83,169.09,168.83,169.06,12889.0,157.9985,158.2418,157.9985,158.2137,12889.0
2021-04-29 15:10:00,169.08,169.5,168.96,169.49,38925.0,158.2324,158.6255,158.1201,158.6161,38925.0
2021-04-29 15:15:00,169.49,169.49,169.22,169.42,21230.0,158.6161,158.6161,158.3634,158.5506,21230.0
2021-04-29 15:20:00,169.46,169.5,169.31,169.36,17804.0,158.5881,158.6255,158.4477,158.4945,17804.0
2021-04-29 15:25:00,169.39,169.58,169.18,169.42,23942.0,158.5225,158.7004,158.326,158.5506,23942.0
2021-04-29 15:30:00,169.42,169.59,169.37,169.47,27395.0,158.5506,158.7097,158.5038,158.5974,27395.0
2021-04-29 15:35:00,169.46,169.63,169.34,169.37,27772.0,158.5881,158.7471,158.4758,158.5038,27772.0
2021-04-29 15:40:00,169.38,169.63,169.34,169.59,37141.0,158.5132,158.7471,158.4758,158.7097,37141.0
2021-04-29 15:45:00,169.61,169.63,169.28,169.29,34155.0,158.7284,158.7471,158.4196,158.429,34155.0
2021-04-29 15:50:00,169.25,169.38,169.18,169.27,55387.0,158.3915,158.5132,158.326,158.4102,55387.0
2021-04-29 15:55:00,169.26,169.53,169.08,169.5,93374.0,158.4009,158.6536,158.2324,158.6255,93374.0
2021-04-30 09:30:00,169.03,169.44,168.6,169.44,24789.0,158.1856,158.5693,157.7832,158.5693,24789.0
2021-04-30 09:35:00,169.48,170.13,169.48,169.97,29014.0,158.6068,159.2151,158.6068,159.0653,29014.0
2021-04-30 09:40:00,169.88,170.95,169.87,170.91,23486.0,158.9811,159.9825,158.9717,159.945,23486.0
2021-04-30 09:45:00,170.97,172.38,170.91,172.3,58249.0,160.0012,161.3207,159.945,161.2458,58249.0
2021-04-30 09:50:00,172.31,173.13,172.24,173.02,102148.0,161.2552,162.0226,161.1897,161.9197,102148.0
2021-04-30 09:55:00,172.98,173.31,172.42,172.69,154662.0,161.8822,162.191,161.3581,161.6108,154662.0
2021-04-30 10:00:00,172.9,172.93,171.96,172.51,112071.0,161.8074,161.8354,160.9277,161.4424,112071.0
2021-04-30 10:05:00,172.47,172.64,172.09,172.26,58223.0,161.4049,161.564,161.0493,161.2084,58223.0
2021-04-30 10:10:00,172.25,172.46,171.88,172.02,31994.0,161.1991,161.3956,160.8528,160.9838,31994.0
2021-04-30 10:15:00,172.02,172.3,171.84,172.3,26343.0,160.9838,161.2458,160.8154,161.2458,26343.0
2021-04-30 10:20:00,172.3,172.36,172.07,172.2,24841.0,161.2458,161.302,161.0306,161.1523,24841.0
2021-04-30 10:25:00,172.22,172.27,172.0,172.09,22586.0,161.171,161.2178,160.9651,161.0493,22586.0
2021-04-30 10:30:00,172.02,172.02,171.03,171.11,19313.0,160.9838,160.9838,160.0573,160.1322,19313.0
2021-04-30 10:35:00,171.16,171.54,171.08,171.4,30713.0,160.179,160.5346,160.1041,160.4036,30713.0
2021-04-30 10:40:00,171.38,171.49,170.91,171.17,43742.0,160.3849,160.4878,159.945,160.1883,43742.0
2021-04-30 10:45:00,171.12,171.14,170.65,170.74,21694.0,160.1416,160.1603,159.7017,159.7859,21694.0
2021-04-30 10:50:00,170.72,170.91,170.61,170.81,17586.0,159.7672,159.945,159.6643,159.8514,17586.0
2021-04-30 10:55:00,170.74,170.8,170.38,170.61,26207.0,159.7859,159.8421,159.449,159.6643,26207.0
2021-04-30 11:00:00,170.61,170.92,170.47,170.73,17564.0,159.6643,159.9544,159.5333,159.7766,17564.0
2021-04-30 11:05:00,170.7,171.08,170.7,171.08,17005.0,159.7485,160.1041,159.7485,160.1041,17005.0
2021-04-30 11:10:00,171.08,171.51,170.93,171.29,14670.0,160.1041,160.5065,159.9637,160.3006,14670.0
2021-04-30 11:15:00,171.29,171.55,171.26,171.51,19349.0,160.3006,160.544,160.2726,160.5065,19349.0
2021-04-30 11:20:00,171.55,171.85,171.43,171.45,14310.0,160.544,160.8247,160.4317,160.4504,14310.0
2021-04-30 11:25:00,171.47,171.56,171.24,171.43,21638.0,160.4691,160.5533,160.2539,160.4317,21638.0
2021-04-30 11:30:00,171.43,171.65,171.36,171.58,11297.0,160.4317,160.6375,160.3662,160.572,11297.0
2021-04-30 11:35:00,171.54,171.66,171.46,171.61,4938.0,160.5346,160.6469,160.4597,160.6001,4938.0
2021-04-30 11:40:00,171.61,171.69,171.37,171.68,9922.0,160.6001,160.675,160.3755,160.6656,9922.0
2021-04-30 11:45:00,171.65,171.88,171.58,171.78,11317.0,160.6375,160.8528,160.572,160.7592,11317.0
2021-04-30 11:50:00,171.77,171.8,171.64,171.74,10797.0,160.7499,160.7779,160.6282,160.7218,10797.0
2021-04-30 11:55:00,171.75,171.85,171.71,171.85,11854.0,160.7311,160.8247,160.6937,160.8247,11854.0
2021-04-30 12:00:00,171.86,171.9,171.63,171.8,5856.0,160.8341,160.8715,160.6188,160.7779,5856.0
2021-04-30 12:05:00,171.81,171.88,171.66,171.68,4909.0,160.7873,160.8528,160.6469,160.6656,4909.0
2021-04-30 12:10:00,171.71,171.74,171.6,171.68,6718.0,160.6937,160.7218,160.5908,160.6656,6718.0
2021-04-30 12:15:00,171.68,171.71,171.61,171.65,8350.0,160.6656,160.6937,160.6001,160.6375,8350.0
2021-04-30 12:20:00,171.7,171.84,171.7,171.76,7141.0,160.6843,160.8154,160.6843,160.7405,7141.0
2021-04-30 12:25:00,171.75,171.84,171.71,171.75,7974.0,160.7311,160.8154,160.6937,160.7311,7974.0
2021-04-30 12:30:00,171.74,171.74,171.53,171.74,7278.0,160.7218,160.7218,160.5252,160.7218,7278.0
2021-04-30 12:35:00,171.69,171.78,171.57,171.63,11662.0,160.675,160.7592,160.5627,160.6188,11662.0
2021-04-30 12:40:00,171.65,171.78,171.56,171.78,6520.0,160.6375,160.7592,160.5533,160.7592,6520.0
2021-04-30 12:45:00,171.71,171.91,171.69,171.84,8148.0,160.6937,160.8809,160.675,160.8154,8148.0
2021-04-30 12:50:00,171.8,171.86,171.67,171.73,5752.0,160.7779,160.8341,160.6563,160.7124,5752.0
2021-04-30 12:55:00,171.73,171.81,171.67,171.81,6094.0,160.7124,160.7873,160.6563,160.7873,6094.0
2021-04-30 13:00:00,171.81,171.81,171.46,171.57,18495.0,160.7873,160.7873,160.4597,160.5627,18495.0
2021-04-30 13:05:00,171.61,171.79,171.58,171.64,4795.0,160.6001,160.7686,160.572,160.6282,4795.0
2021-04-30 13:10:00,171.63,171.72,171.61,171.67,5200.0,160.6188,160.7031,160.6001,160.6563,5200.0
2021-04-30 13:15:00,171.61,171.75,171.61,171.65,5963.0,160.6001,160.7311,160.6001,160.6375,5963.0
2021-04-30 13:20:00,171.65,171.78,171.62,171.77,13127.0,160.6375,160.7592,160.6095,160.7499,13127.0
2021-04-30 13:25:00,171.81,171.88,171.64,171.88,19195.0,160.7873,160.8528,160.6282,160.8528,19195.0
2021-04-30 13:30:00,171.88,172.31,171.88,172.01,27539.0,160.8528,161.2552,160.8528,160.9745,27539.0
2021-04-30 13:35:00,172.05,172.23,171.92,171.98,19215.0,161.0119,161.1803,160.8902,160.9464,19215.0
2021-04-30 13:40:00,171.98,172.18,171.96,172.08,9646.0,160.9464,161.1335,160.9277,161.04,9646.0
2021-04-30 13:45:00,172.06,172.06,171.74,171.79,6917.0,161.0212,161.0212,160.7218,160.7686,6917.0
2021-04-30 13:50:00,171.83,171.84,171.61,171.65,4407.0,160.806,160.8154,160.6001,160.6375,4407.0
2021-04-30 13:55:00,171.6,171.73,171.43,171.57,20318.0,160.5908,160.7124,160.4317,160.5627,20318.0
2021-04-30 14:00:00,171.61,171.61,171.24,171.28,5602.0,160.6001,160.6001,160.2539,160.2913,5602.0
2021-04-30 14:05:00,171.34,171.47,171.29,171.45,9920.0,160.3474,160.4691,160.3006,160.4504,9920.0
2021-04-30 14:10:00,171.41,171.51,171.36,171.38,14618.0,160.4129,160.5065,160.3662,160.3849,14618.0
2021-04-30 14:15:00,171.39,171.57,171.36,171.56,17913.0,160.3942,160.5627,160.3662,160.5533,17913.0
2021-04-30 14:20:00,171.55,171.68,171.44,171.45,21634.0,160.544,160.6656,160.441,160.4504,21634.0
2021-04-30 14:25:00,171.48,171.75,171.43,171.71,10788.0,160.4785,160.7311,160.4317,160.6937,10788.0
2021-04-30 14:30:00,171.68,171.77,171.61,171.76,10581.0,160.6656,160.7499,160.6001,160.7405,10581.0
2021-04-30 14:35:00,171.78,171.86,171.7,171.76,5770.0,160.7592,160.8341,160.6843,160.7405,5770.0
2021-04-30 14:40:00,171.78,171.87,171.74,171.86,7219.0,160.7592,160.8434,160.7218,160.8341,7219.0
2021-04-30 14:45:00,171.81,171.81,171.6,171.69,5725.0,160.7873,160.7873,160.5908,160.675,5725.0
2021-04-30 14:50:00,171.67,171.83,171.54,171.77,7401.0,160.6563,160.806,160.5346,160.7499,7401.0
2021-04-30 14:55:00,171.7,171.77,171.54,171.69,6718.0,160.6843,160.7499,160.5346,160.675,6718.0
2021-04-30 15:00:00,171.67,171.8,171.5,171.5,13240.0,160.6563,160.7779,160.4972,160.4972,13240.0
2021-04-30 15:05:00,171.52,171.69,171.52,171.64,7843.0,160.5159,160.675,160.5159,160.6282,7843.0
2021-04-30 15:10:00,171.66,171.8,171.62,171.63,11918.0,160.6469,160.7779,160.6095,160.6188,11918.0
2021-04-30 15:15:00,171.56,171.59,171.49,171.59,8425.0,160.5533,160.5814,160.4878,160.5814,8425.0
2021-04-30 15:20:00,171.59,171.79,171.54,171.79,15574.0,160.5814,160.7686,160.5346,160.7686,15574.0
2021-04-30 15:25:00,171.78,172.13,171.78,172.05,27173.0,160.7592,161.0868,160.7592,161.0119,27173.0
2021-04-30 15:30:00,172.0,172.02,171.67,171.68,17257.0,160.9651,160.9838,160.6563,160.6656,17257.0
2021-04-30 15:35:00,171.68,171.84,171.6,171.8,17583.0,160.6656,160.8154,160.5908,160.7779,17583.0
2021-04-30 15:40:00,171.76,171.84,171.55,171.56,37495.0,160.7405,160.8154,160.544,160.5533,37495.0
2021-04-30 15:45:00,171.55,172.09,171.46,172.08,75918.0,160.544,161.0493,160.4597,161.04,75918.0
2021-04-30 15:50:00,172.08,172.11,171.79,171.99,59123.0,161.04,161.068,160.7686,160.9557,59123.0
2021-04-30 15:55:00,171.95,171.98,171.49,171.59,138524.0,160.9183,160.9464,160.4878,160.5814,138524.0
2021-05-03 09:30:00,173.34,174.41,172.42,174.35,46593.0,162.2191,163.2205,161.3581,163.1643,46593.0
2021-05-03 09:35:00,174.37,174.38,173.55,173.89,28613.0,163.183,163.1924,162.4157,162.7338,28613.0
2021-05-03 09:40:00,173.84,173.97,173.31,173.31,19350.0,162.687,162.8087,162.191,162.191,19350.0
2021-05-03 09:45:00,173.36,173.41,172.92,173.01,22379.0,162.2378,162.2846,161.8261,161.9103,22379.0
2021-05-03 09:50:00,173.04,173.2,172.8,172.91,11074.0,161.9384,162.0881,161.7138,161.8167,11074.0
2021-05-03 09:55:00,172.99,173.09,172.81,172.96,10761.0,161.8916,161.9852,161.7231,161.8635,10761.0
2021-05-03 10:00:00,172.92,172.95,172.05,172.11,31591.0,161.8261,161.8541,161.0119,161.068,31591.0
2021-05-03 10:05:00,172.05,172.06,171.65,171.74,16238.0,161.0119,161.0212,160.6375,160.7218,16238.0
2021-05-03 10:10:00,171.71,171.76,171.47,171.56,13816.0,160.6937,160.7405,160.4691,160.5533,13816.0
2021-05-03 10:15:00,171.57,171.78,171.33,171.35,27460.0,160.5627,160.7592,160.3381,160.3568,27460.0
2021-05-03 10:20:00,171.35,171.47,171.13,171.38,19592.0,160.3568,160.4691,160.1509,160.3849,19592.0
2021-05-03 10:25:00,171.31,171.48,171.2,171.23,16283.0,160.3194,160.4785,160.2164,160.2445,16283.0
2021-05-03 10:30:00,171.32,171.6,171.29,171.44,11912.0,160.3287,160.5908,160.3006,160.441,11912.0
2021-05-03 10:35:00,171.47,171.89,171.46,171.77,13133.0,160.4691,160.8622,160.4597,160.7499,13133.0
2021-05-03 10:40:00,171.82,171.95,171.69,171.72,11649.0,160.7966,160.9183,160.675,160.7031,11649.0
2021-05-03 10:45:00,171.69,171.92,171.65,171.65,9473.0,160.675,160.8902,160.6375,160.6375,9473.0
2021-05-03 10:50:00,171.75,171.99,171.61,171.97,14732.0,160.7311,160.9557,160.6001,160.937,14732.0
2021-05-03 10:55:00,171.96,171.98,171.78,171.81,13570.0,160.9277,160.9464,160.7592,160.7873,13570.0
2021-05-03 11:00:00,171.82,171.83,171.48,171.51,18999.0,160.7966,160.806,160.4785,160.5065,18999.0
2021-05-03 11:05:00,171.57,171.65,171.46,171.57,22396.0,160.5627,160.6375,160.4597,160.5627,22396.0
2021-05-03 11:10:00,171.55,171.88,171.52,171.79,10943.0,160.544,160.8528,160.5159,160.7686,10943.0
2021-05-03 11:15:00,171.76,172.13,171.75,172.12,8130.0,160.7405,161.0868,160.7311,161.0774,8130.0
2021-05-03 11:20:00,172.13,172.35,172.12,172.31,26043.0,161.0868,161.2926,161.0774,161.2552,26043.0
2021-05-03 11:25:00,172.36,173.15,172.33,173.14,35192.0,161.302,162.0413,161.2739,162.032,35192.0
2021-05-03 11:30:00,173.11,173.12,172.76,173.01,29728.0,162.0039,162.0132,161.6763,161.9103,29728.0
2021-05-03 11:35:00,173.0,173.34,173.0,173.28,16420.0,161.9009,162.2191,161.9009,162.163,16420.0
2021-05-03 11:40:00,173.2,173.2,172.54,172.56,9921.0,162.0881,162.0881,161.4704,161.4892,9921.0
2021-05-03 11:45:00,172.57,172.58,172.23,172.35,10743.0,161.4985,161.5079,161.1803,161.2926,10743.0
2021-05-03 11:50:00,172.4,172.4,172.1,172.16,14486.0,161.3394,161.3394,161.0587,161.1148,14486.0
2021-05-03 11:55:00,172.17,172.37,172.17,172.24,3540.0,161.1242,161.3114,161.1242,161.1897,3540.0
2021-05-03 12:00:00,172.31,172.31,172.07,172.12,4121.0,161.2552,161.2552,161.0306,161.0774,4121.0
2021-05-03 12:05:00,172.17,172.17,172.0,172.06,10590.0,161.1242,161.1242,160.9651,161.0212,10590.0
2021-05-03 12:10:00,172.1,172.17,171.92,171.97,6499.0,161.0587,161.1242,160.8902,160.937,6499.0
2021-05-03 12:15:00,171.95,172.05,171.88,171.92,6165.0,160.9183,161.0119,160.8528,160.8902,6165.0
2021-05-03 12:20:00,171.9,171.93,171.71,171.82,10657.0,160.8715,160.8996,160.6937,160.7966,10657.0
2021-05-03 12:25:00,171.77,172.03,171.77,171.93,8136.0,160.7499,160.9932,160.7499,160.8996,8136.0
2021-05-03 12:30:00,171.94,172.08,171.85,172.0,9723.0,160.9089,161.04,160.8247,160.9651,9723.0
2021-05-03 12:35:00,171.99,172.23,171.97,172.21,5502.0,160.9557,161.1803,160.937,161.1616,5502.0
2021-05-03 12:40:00,172.22,172.26,172.1,172.24,7336.0,161.171,161.2084,161.0587,161.1897,7336.0
2021-05-03 12:45:00,172.25,172.34,172.21,172.34,4908.0,161.1991,161.2833,161.1616,161.2833,4908.0
2021-05-03 12:50:00,172.3,172.7,172.29,172.69,14752.0,161.2458,161.6202,161.2365,161.6108,14752.0
2021-05-03 12:55:00,172.67,172.85,172.66,172.77,13695.0,161.5921,161.7606,161.5828,161.6857,13695.0
2021-05-03 13:00:00,172.81,172.86,172.58,172.58,7021.0,161.7231,161.7699,161.5079,161.5079,7021.0
2021-05-03 13:05:00,172.55,172.64,172.49,172.59,4546.0,161.4798,161.564,161.4237,161.5172,4546.0
2021-05-03 13:10:00,172.57,172.62,172.43,172.43,2510.0,161.4985,161.5453,161.3675,161.3675,2510.0
2021-05-03 13:15:00,172.46,172.5,172.39,172.46,7285.0,161.3956,161.433,161.3301,161.3956,7285.0
2021-05-03 13:20:00,172.43,172.54,172.4,172.47,5258.0,161.3675,161.4704,161.3394,161.4049,5258.0
2021-05-03 13:25:00,172.46,172.89,172.46,172.89,13891.0,161.3956,161.798,161.3956,161.798,13891.0
2021-05-03 13:30:00,172.89,172.96,172.7,172.96,14366.0,161.798,161.8635,161.6202,161.8635,14366.0
2021-05-03 13:35:00,172.98,173.22,172.97,173.13,24053.0,161.8822,162.1068,161.8729,162.0226,24053.0
2021-05-03 13:40:00,173.14,173.52,173.04,173.05,17711.0,162.032,162.3876,161.9384,161.9477,17711.0
2021-05-03 13:45:00,172.98,173.0,172.68,172.74,7679.0,161.8822,161.9009,161.6015,161.6576,7679.0
2021-05-03 13:50:00,172.69,173.14,172.68,173.06,12839.0,161.6108,162.032,161.6015,161.9571,12839.0
2021-05-03 13:55:00,173.06,173.28,172.91,172.91,15726.0,161.9571,162.163,161.8167,161.8167,15726.0
2021-05-03 14:00:00,172.96,172.98,172.55,172.68,9541.0,161.8635,161.8822,161.4798,161.6015,9541.0
2021-05-03 14:05:00,172.75,172.96,172.75,172.88,6445.0,161.667,161.8635,161.667,161.7886,6445.0
2021-05-03 14:10:00,172.83,172.95,172.79,172.8,7714.0,161.7418,161.8541,161.7044,161.7138,7714.0
2021-05-03 14:15:00,172.82,172.97,172.81,172.97,6892.0,161.7325,161.8729,161.7231,161.8729,6892.0
2021-05-03 14:20:00,172.97,173.13,172.92,173.09,7119.0,161.8729,162.0226,161.8261,161.9852,7119.0
2021-05-03 14:25:00,173.08,173.17,172.99,173.17,16457.0,161.9758,162.06,161.8916,162.06,16457.0
2021-05-03 14:30:00,173.17,173.33,173.13,173.13,12273.0,162.06,162.2098,162.0226,162.0226,12273.0
2021-05-03 14:35:00,173.13,173.29,173.11,173.29,5972.0,162.0226,162.1723,162.0039,162.1723,5972.0
2021-05-03 14:40:00,173.29,173.34,173.19,173.31,9723.0,162.1723,162.2191,162.0787,162.191,9723.0
2021-05-03 14:45:00,173.32,173.38,173.3,173.31,10211.0,162.2004,162.2566,162.1817,162.191,10211.0
2021-05-03 14:50:00,173.31,173.41,173.25,173.33,14885.0,162.191,162.2846,162.1349,162.2098,14885.0
2021-05-03 14:55:00,173.35,173.38,173.27,173.28,10383.0,162.2285,162.2566,162.1536,162.163,10383.0
2021-05-03 15:00:00,173.23,173.23,173.09,173.11,10363.0,162.1162,162.1162,161.9852,162.0039,10363.0
2021-05-03 15:05:00,173.12,173.22,173.12,173.2,9845.0,162.0132,162.1068,162.0132,162.0881,9845.0
2021-05-03 15:10:00,173.23,173.23,173.06,173.1,12080.0,162.1162,162.1162,161.9571,161.9945,12080.0
2021-05-03 15:15:00,173.1,173.17,172.85,172.85,12158.0,161.9945,162.06,161.7606,161.7606,12158.0
2021-05-03 15:20:00,172.88,172.88,172.74,172.74,3702.0,161.7886,161.7886,161.6576,161.6576,3702.0
2021-05-03 15:25:00,172.74,172.74,172.57,172.63,6211.0,161.6576,161.6576,161.4985,161.5547,6211.0
2021-05-03 15:30:00,172.67,172.71,172.57,172.7,7203.0,161.5921,161.6295,161.4985,161.6202,7203.0
2021-05-03 15:35:00,172.72,172.76,172.64,172.69,10790.0,161.6389,161.6763,161.564,161.6108,10790.0
2021-05-03 15:40:00,172.68,172.68,172.47,172.52,16416.0,161.6015,161.6015,161.4049,161.4517,16416.0
2021-05-03 15:45:00,172.5,172.53,172.16,172.23,23351.0,161.433,161.4611,161.1148,161.1803,23351.0
2021-05-03 15:50:00,172.23,172.23,171.96,171.96,28457.0,161.1803,161.1803,160.9277,160.9277,28457.0
2021-05-03 15:55:00,171.96,172.13,171.71,172.06,63513.0,160.9277,161.0868,160.6937,161.0212,63513.0
2021-05-04 09:30:00,171.55,172.41,171.55,172.39,14586.0,160.544,161.3488,160.544,161.3301,14586.0
2021-05-04 09:35:00,172.51,172.81,172.44,172.76,9661.0,161.4424,161.7231,161.3769,161.6763,9661.0
2021-05-04 09:40:00,172.83,172.88,172.44,172.71,28605.0,161.7418,161.7886,161.3769,161.6295,28605.0
2021-05-04 09:45:00,172.56,172.71,172.12,172.15,28131.0,161.4892,161.6295,161.0774,161.1055,28131.0
2021-05-04 09:50:00,172.17,172.33,172.1,172.28,21294.0,161.1242,161.2739,161.0587,161.2271,21294.0
2021-05-04 09:55:00,172.3,172.46,172.06,172.06,19773.0,161.2458,161.3956,161.0212,161.0212,19773.0
2021-05-04 10:00:00,172.06,172.12,171.5,171.54,20928.0,161.0212,161.0774,160.4972,160.5346,20928.0
2021-05-04 10:05:00,171.42,171.82,171.3,171.8,5442.0,160.4223,160.7966,160.31,160.7779,5442.0
2021-05-04 10:10:00,171.7,172.13,171.52,172.13,8511.0,160.6843,161.0868,160.5159,161.0868,8511.0
2021-05-04 10:15:00,172.07,172.53,172.02,172.52,11474.0,161.0306,161.4611,160.9838,161.4517,11474.0
2021-05-04 10:20:00,172.52,173.28,172.51,173.16,38314.0,161.4517,162.163,161.4424,162.0507,38314.0
2021-05-04 10:25:00,173.21,173.54,172.84,173.41,23327.0,162.0975,162.4063,161.7512,162.2846,23327.0
2021-05-04 10:30:00,173.35,173.38,172.35,172.35,6376.0,162.2285,162.2566,161.2926,161.2926,6376.0
2021-05-04 10:35:00,172.37,172.56,172.33,172.56,5907.0,161.3114,161.4892,161.2739,161.4892,5907.0
2021-05-04 10:40:00,172.59,172.59,172.19,172.53,8183.0,161.5172,161.5172,161.1429,161.4611,8183.0
2021-05-04 10:45:00,172.52,172.64,172.37,172.59,11273.0,161.4517,161.564,161.3114,161.5172,11273.0
2021-05-04 10:50:00,172.61,172.61,172.4,172.55,11042.0,161.536,161.536,161.3394,161.4798,11042.0
2021-05-04 10:55:00,172.56,172.76,172.54,172.59,5960.0,161.4892,161.6763,161.4704,161.5172,5960.0
2021-05-04 11:00:00,172.54,172.54,172.32,172.43,18291.0,161.4704,161.4704,161.2646,161.3675,18291.0
2021-05-04 11:05:00,172.32,172.59,172.27,172.59,12720.0,161.2646,161.5172,161.2178,161.5172,12720.0
2021-05-04 11:10:00,172.48,172.48,172.01,172.09,14530.0,161.4143,161.4143,160.9745,161.0493,14530.0
2021-05-04 11:15:00,172.09,172.13,172.03,172.06,10943.0,161.0493,161.0868,160.9932,161.0212,10943.0
2021-05-04 11:20:00,172.05,172.05,171.8,171.89,20547.0,161.0119,161.0119,160.7779,160.8622,20547.0
2021-05-04 11:25:00,171.85,172.14,171.85,172.14,30905.0,160.8247,161.0961,160.8247,161.0961,30905.0
2021-05-04 11:30:00,172.15,172.23,172.07,172.17,15750.0,161.1055,161.1803,161.0306,161.1242,15750.0
2021-05-04 11:35:00,172.15,172.65,172.1,172.44,32465.0,161.1055,161.5734,161.0587,161.3769,32465.0
2021-05-04 11:40:00,172.49,172.67,172.43,172.67,10428.0,161.4237,161.5921,161.3675,161.5921,10428.0
2021-05-04 11:45:00,172.63,172.63,172.4,172.47,12590.0,161.5547,161.5547,161.3394,161.4049,12590.0
2021-05-04 11:50:00,172.47,172.57,172.43,172.44,13560.0,161.4049,161.4985,161.3675,161.3769,13560.0
2021-05-04 11:55:00,172.42,172.57,172.4,172.5,7007.0,161.3581,161.4985,161.3394,161.433,7007.0
2021-05-04 12:00:00,172.49,172.56,172.36,172.43,25142.0,161.4237,161.4892,161.302,161.3675,25142.0
2021-05-04 12:05:00,172.43,172.48,172.29,172.42,14565.0,161.3675,161.4143,161.2365,161.3581,14565.0
2021-05-04 12:10:00,172.44,172.95,172.41,172.95,14928.0,161.3769,161.8541,161.3488,161.8541,14928.0
2021-05-04 12:15:00,172.97,173.25,172.92,173.25,7570.0,161.8729,162.1349,161.8261,162.1349,7570.0
2021-05-04 12:20:00,173.18,173.51,173.18,173.45,23768.0,162.0694,162.3782,162.0694,162.3221,23768.0
2021-05-04 12:25:00,173.41,173.41,173.0,173.03,11711.0,162.2846,162.2846,161.9009,161.929,11711.0
2021-05-04 12:30:00,173.03,173.09,172.8,172.83,16223.0,161.929,161.9852,161.7138,161.7418,16223.0
2021-05-04 12:35:00,172.83,173.18,172.83,173.03,13711.0,161.7418,162.0694,161.7418,161.929,13711.0
2021-05-04 12:40:00,173.06,173.22,172.98,173.02,7044.0,161.9571,162.1068,161.8822,161.9197,7044.0
2021-05-04 12:45:00,173.09,173.36,173.08,173.36,12249.0,161.9852,162.2378,161.9758,162.2378,12249.0
2021-05-04 12:50:00,173.36,173.67,173.36,173.53,9250.0,162.2378,162.528,162.2378,162.3969,9250.0
2021-05-04 12:55:00,173.52,173.68,173.49,173.57,12319.0,162.3876,162.5373,162.3595,162.4344,12319.0
2021-05-04 13:00:00,173.52,173.67,173.48,173.61,8939.0,162.3876,162.528,162.3501,162.4718,8939.0
2021-05-04 13:05:00,173.56,173.56,173.36,173.39,12731.0,162.425,162.425,162.2378,162.2659,12731.0
2021-05-04 13:10:00,173.39,173.41,173.27,173.35,8519.0,162.2659,162.2846,162.1536,162.2285,8519.0
2021-05-04 13:15:00,173.4,173.45,173.22,173.25,9708.0,162.2753,162.3221,162.1068,162.1349,9708.0
2021-05-04 13:20:00,173.25,173.32,173.2,173.24,9767.0,162.1349,162.2004,162.0881,162.1255,9767.0
2021-05-04 13:25:00,173.24,173.24,173.07,173.12,7266.0,162.1255,162.1255,161.9664,162.0132,7266.0
2021-05-04 13:30:00,173.13,173.16,172.99,173.07,10068.0,162.0226,162.0507,161.8916,161.9664,10068.0
2021-05-04 13:35:00,173.1,173.11,172.81,172.84,7612.0,161.9945,162.0039,161.7231,161.7512,7612.0
2021-05-04 13:40:00,172.84,172.95,172.81,172.89,9067.0,161.7512,161.8541,161.7231,161.798,9067.0
2021-05-04 13:45:00,172.86,173.0,172.75,172.83,10394.0,161.7699,161.9009,161.667,161.7418,10394.0
2021-05-04 13:50:00,172.83,172.85,172.71,172.72,8380.0,161.7418,161.7606,161.6295,161.6389,8380.0
2021-05-04 13:55:00,172.74,172.88,172.72,172.88,10327.0,161.6576,161.7886,161.6389,161.7886,10327.0
2021-05-04 14:00:00,172.88,172.88,172.66,172.83,7771.0,161.7886,161.7886,161.5828,161.7418,7771.0
2021-05-04 14:05:00,172.88,172.93,172.72,172.93,6654.0,161.7886,161.8354,161.6389,161.8354,6654.0
2021-05-04 14:10:00,172.93,172.97,172.68,172.75,9359.0,161.8354,161.8729,161.6015,161.667,9359.0
2021-05-04 14:15:00,172.76,172.76,172.56,172.56,14189.0,161.6763,161.6763,161.4892,161.4892,14189.0
2021-05-04 14:20:00,172.56,172.58,172.4,172.55,12963.0,161.4892,161.5079,161.3394,161.4798,12963.0
2021-05-04 14:25:00,172.56,172.65,172.54,172.65,5513.0,161.4892,161.5734,161.4704,161.5734,5513.0
2021-05-04 14:30:00,172.66,172.73,172.54,172.55,7759.0,161.5828,161.6483,161.4704,161.4798,7759.0
2021-05-04 14:35:00,172.53,172.55,172.45,172.52,5123.0,161.4611,161.4798,161.3862,161.4517,5123.0
2021-05-04 14:40:00,172.43,172.53,172.22,172.45,19843.0,161.3675,161.4611,161.171,161.3862,19843.0
2021-05-04 14:45:00,172.44,172.53,172.3,172.34,9245.0,161.3769,161.4611,161.2458,161.2833,9245.0
2021-05-04 14:50:00,172.38,172.5,172.3,172.3,9913.0,161.3207,161.433,161.2458,161.2458,9913.0
2021-05-04 14:55:00,172.34,172.34,172.12,172.14,6110.0,161.2833,161.2833,161.0774,161.0961,6110.0
2021-05-04 15:00:00,172.16,172.54,172.09,172.42,15516.0,161.1148,161.4704,161.0493,161.3581,15516.0
2021-05-04 15:05:00,172.4,172.4,172.07,172.13,9134.0,161.3394,161.3394,161.0306,161.0868,9134.0
2021-05-04 15:10:00,172.14,172.5,172.13,172.49,12539.0,161.0961,161.433,161.0868,161.4237,12539.0
2021-05-04 15:15:00,172.42,172.55,172.3,172.39,28276.0,161.3581,161.4798,161.2458,161.3301,28276.0
2021-05-04 15:20:00,172.39,172.63,172.36,172.6,10327.0,161.3301,161.5547,161.302,161.5266,10327.0
2021-05-04 15:25:00,172.6,172.72,172.55,172.65,9622.0,161.5266,161.6389,161.4798,161.5734,9622.0
2021-05-04 15:30:00,172.63,172.74,172.56,172.74,8874.0,161.5547,161.6576,161.4892,161.6576,8874.0
2021-05-04 15:35:00,172.73,172.81,172.61,172.64,10212.0,161.6483,161.7231,161.536,161.564,10212.0
2021-05-04 15:40:00,172.61,172.67,172.56,172.66,27246.0,161.536,161.5921,161.4892,161.5828,27246.0
2021-05-04 15:45:00,172.63,172.79,172.41,172.42,23546.0,161.5547,161.7044,161.3488,161.3581,23546.0
2021-05-04 15:50:00,172.42,172.69,172.32,172.64,28300.0,161.3581,161.6108,161.2646,161.564,28300.0
2021-05-04 15:55:00,172.64,172.9,172.5,172.74,108602.0,161.564,161.8074,161.433,161.6576,108602.0
2021-05-05 09:30:00,171.83,173.38,171.83,172.37,29266.0,160.806,162.2566,160.806,161.3114,29266.0
2021-05-05 09:35:00,172.26,172.55,172.03,172.09,19455.0,161.2084,161.4798,160.9932,161.0493,19455.0
2021-05-05 09:40:00,172.03,172.08,171.67,171.67,15659.0,160.9932,161.04,160.6563,160.6563,15659.0
2021-05-05 09:45:00,171.66,171.72,171.3,171.64,27427.0,160.6469,160.7031,160.31,160.6282,27427.0
2021-05-05 09:50:00,171.59,171.91,171.29,171.31,8971.0,160.5814,160.8809,160.3006,160.3194,8971.0
2021-05-05 09:55:00,171.32,171.51,171.26,171.51,6126.0,160.3287,160.5065,160.2726,160.5065,6126.0
2021-05-05 10:00:00,171.53,171.71,171.05,171.07,36518.0,160.5252,160.6937,160.076,160.0948,36518.0
2021-05-05 10:05:00,171.11,171.2,170.76,171.17,19276.0,160.1322,160.2164,159.8046,160.1883,19276.0
2021-05-05 10:10:00,171.13,171.53,171.13,171.15,9701.0,160.1509,160.5252,160.1509,160.1696,9701.0
2021-05-05 10:15:00,171.16,171.23,170.84,170.96,12105.0,160.179,160.2445,159.8795,159.9918,12105.0
2021-05-05 10:20:00,171.01,171.14,170.9,171.1,22775.0,160.0386,160.1603,159.9357,160.1228,22775.0
2021-05-05 10:25:00,171.05,171.07,170.33,170.35,25636.0,160.076,160.0948,159.4022,159.421,25636.0
2021-05-05 10:30:00,170.27,170.39,169.89,169.96,16202.0,159.3461,159.4584,158.9905,159.056,16202.0
2021-05-05 10:35:00,169.94,170.19,169.94,170.15,7144.0,159.0373,159.2712,159.0373,159.2338,7144.0
2021-05-05 10:40:00,170.14,170.14,169.89,170.01,12520.0,159.2244,159.2244,158.9905,159.1028,12520.0
2021-05-05 10:45:00,170.01,170.2,169.97,170.1,13044.0,159.1028,159.2806,159.0653,159.187,13044.0
2021-05-05 10:50:00,170.13,170.3,170.1,170.24,8098.0,159.2151,159.3742,159.187,159.318,8098.0
2021-05-05 10:55:00,170.32,170.4,170.2,170.31,14790.0,159.3929,159.4677,159.2806,159.3835,14790.0
2021-05-05 11:00:00,170.29,170.31,169.94,170.09,24754.0,159.3648,159.3835,159.0373,159.1776,24754.0
2021-05-05 11:05:00,170.08,170.59,170.07,170.59,7994.0,159.1683,159.6456,159.1589,159.6456,7994.0
2021-05-05 11:10:00,170.48,170.73,170.45,170.64,8388.0,159.5426,159.7766,159.5145,159.6923,8388.0
2021-05-05 11:15:00,170.77,170.77,170.45,170.45,8611.0,159.814,159.814,159.5145,159.5145,8611.0
2021-05-05 11:20:00,170.51,170.69,170.51,170.66,9527.0,159.5707,159.7391,159.5707,159.7111,9527.0
2021-05-05 11:25:00,170.62,170.64,170.52,170.62,3078.0,159.6736,159.6923,159.58,159.6736,3078.0
2021-05-05 11:30:00,170.64,170.68,170.43,170.51,5215.0,159.6923,159.7298,159.4958,159.5707,5215.0
2021-05-05 11:35:00,170.52,170.7,170.45,170.57,6453.0,159.58,159.7485,159.5145,159.6268,6453.0
2021-05-05 11:40:00,170.54,170.69,170.52,170.66,5483.0,159.5988,159.7391,159.58,159.7111,5483.0
2021-05-05 11:45:00,170.69,170.92,170.69,170.84,7456.0,159.7391,159.9544,159.7391,159.8795,7456.0
2021-05-05 11:50:00,170.87,170.88,170.74,170.8,4982.0,159.9076,159.9169,159.7859,159.8421,4982.0
2021-05-05 11:55:00,170.74,170.96,170.74,170.96,7654.0,159.7859,159.9918,159.7859,159.9918,7654.0
2021-05-05 12:00:00,171.0,171.09,170.93,170.95,8382.0,160.0293,160.1135,159.9637,159.9825,8382.0
2021-05-05 12:05:00,171.0,171.02,170.74,170.84,4431.0,160.0293,160.048,159.7859,159.8795,4431.0
2021-05-05 12:10:00,170.78,170.78,170.6,170.62,3702.0,159.8234,159.8234,159.6549,159.6736,3702.0
2021-05-05 12:15:00,170.6,170.77,170.44,170.44,5287.0,159.6549,159.814,159.5052,159.5052,5287.0
2021-05-05 12:20:00,170.45,170.6,170.4,170.54,2985.0,159.5145,159.6549,159.4677,159.5988,2985.0
2021-05-05 12:25:00,170.6,170.64,170.52,170.55,7132.0,159.6549,159.6923,159.58,159.6081,7132.0
2021-05-05 12:30:00,170.53,170.78,170.34,170.78,13535.0,159.5894,159.8234,159.4116,159.8234,13535.0
2021-05-05 12:35:00,170.72,170.73,170.41,170.53,6715.0,159.7672,159.7766,159.4771,159.5894,6715.0
2021-05-05 12:40:00,170.52,170.6,170.44,170.47,6975.0,159.58,159.6549,159.5052,159.5333,6975.0
2021-05-05 12:45:00,170.5,170.55,170.4,170.52,9350.0,159.5613,159.6081,159.4677,159.58,9350.0
2021-05-05 12:50:00,170.47,170.59,170.47,170.59,5928.0,159.5333,159.6456,159.5333,159.6456,5928.0
2021-05-05 12:55:00,170.63,170.69,170.59,170.63,5626.0,159.683,159.7391,159.6456,159.683,5626.0
2021-05-05 13:00:00,170.61,170.83,170.61,170.75,4412.0,159.6643,159.8702,159.6643,159.7953,4412.0
2021-05-05 13:05:00,170.79,170.96,170.72,170.85,11178.0,159.8327,159.9918,159.7672,159.8889,11178.0
2021-05-05 13:10:00,170.81,170.82,170.64,170.71,7137.0,159.8514,159.8608,159.6923,159.7579,7137.0
2021-05-05 13:15:00,170.71,170.81,170.62,170.76,6407.0,159.7579,159.8514,159.6736,159.8046,6407.0
2021-05-05 13:20:00,170.78,170.9,170.73,170.9,5143.0,159.8234,159.9357,159.7766,159.9357,5143.0
2021-05-05 13:25:00,170.93,170.97,170.76,170.76,5318.0,159.9637,160.0012,159.8046,159.8046,5318.0
2021-05-05 13:30:00,170.73,170.82,170.7,170.81,6770.0,159.7766,159.8608,159.7485,159.8514,6770.0
2021-05-05 13:35:00,170.8,170.89,170.77,170.79,6547.0,159.8421,159.9263,159.814,159.8327,6547.0
2021-05-05 13:40:00,170.81,170.81,170.62,170.69,4353.0,159.8514,159.8514,159.6736,159.7391,4353.0
2021-05-05 13:45:00,170.64,170.73,170.6,170.72,4056.0,159.6923,159.7766,159.6549,159.7672,4056.0
2021-05-05 13:50:00,170.68,170.83,170.66,170.73,5563.0,159.7298,159.8702,159.7111,159.7766,5563.0
2021-05-05 13:55:00,170.75,170.94,170.7,170.87,8313.0,159.7953,159.9731,159.7485,159.9076,8313.0
2021-05-05 14:00:00,170.91,171.04,170.81,171.01,8173.0,159.945,160.0667,159.8514,160.0386,8173.0
2021-05-05 14:05:00,171.05,171.32,171.02,171.32,23724.0,160.076,160.3287,160.048,160.3287,23724.0
2021-05-05 14:10:00,171.36,171.63,171.35,171.6,16049.0,160.3662,160.6188,160.3568,160.5908,16049.0
2021-05-05 14:15:00,171.65,171.83,171.57,171.7,18230.0,160.6375,160.806,160.5627,160.6843,18230.0
2021-05-05 14:20:00,171.67,171.74,171.53,171.69,7116.0,160.6563,160.7218,160.5252,160.675,7116.0
2021-05-05 14:25:00,171.69,171.92,171.54,171.92,11232.0,160.675,160.8902,160.5346,160.8902,11232.0
2021-05-05 14:30:00,171.93,172.08,171.87,172.05,19974.0,160.8996,161.04,160.8434,161.0119,19974.0
2021-05-05 14:35:00,172.01,172.12,171.83,171.89,14031.0,160.9745,161.0774,160.806,160.8622,14031.0
2021-05-05 14:40:00,171.93,171.96,171.75,171.75,9130.0,160.8996,160.9277,160.7311,160.7311,9130.0
2021-05-05 14:45:00,171.76,171.87,171.72,171.79,7409.0,160.7405,160.8434,160.7031,160.7686,7409.0
2021-05-05 14:50:00,171.79,171.96,171.67,171.73,27930.0,160.7686,160.9277,160.6563,160.7124,27930.0
2021-05-05 14:55:00,171.75,171.89,171.71,171.81,8147.0,160.7311,160.8622,160.6937,160.7873,8147.0
2021-05-05 15:00:00,171.81,171.89,171.58,171.74,4997.0,160.7873,160.8622,160.572,160.7218,4997.0
2021-05-05 15:05:00,171.74,171.88,171.68,171.76,12488.0,160.7218,160.8528,160.6656,160.7405,12488.0
2021-05-05 15:10:00,171.68,171.82,171.61,171.63,8165.0,160.6656,160.7966,160.6001,160.6188,8165.0
2021-05-05 15:15:00,171.64,171.98,171.45,171.92,13067.0,160.6282,160.9464,160.4504,160.8902,13067.0
2021-05-05 15:20:00,171.89,171.89,171.54,171.59,7967.0,160.8622,160.8622,160.5346,160.5814,7967.0
2021-05-05 15:25:00,171.56,171.94,171.43,171.86,20781.0,160.5533,160.9089,160.4317,160.8341,20781.0
2021-05-05 15:30:00,171.86,171.94,171.64,171.86,27896.0,160.8341,160.9089,160.6282,160.8341,27896.0
2021-05-05 15:35:00,171.89,172.02,171.26,171.27,17018.0,160.8622,160.9838,160.2726,160.2819,17018.0
2021-05-05 15:40:00,171.28,171.63,171.21,171.57,38795.0,160.2913,160.6188,160.2258,160.5627,38795.0
2021-05-05 15:45:00,171.56,171.72,171.14,171.22,33061.0,160.5533,160.7031,160.1603,160.2351,33061.0
2021-05-05 15:50:00,171.23,171.54,171.15,171.53,39304.0,160.2445,160.5346,160.1696,160.5252,39304.0
2021-05-05 15:55:00,171.5,171.62,171.2,171.37,82692.0,160.4972,160.6095,160.2164,160.3755,82692.0
2021-05-06 09:30:00,172.41,172.5,171.45,172.5,20229.0,161.3488,161.433,160.4504,161.433,20229.0
2021-05-06 09:35:00,172.23,172.37,172.08,172.12,7576.0,161.1803,161.3114,161.04,161.0774,7576.0
2021-05-06 09:40:00,172.05,172.33,171.77,172.06,6893.0,161.0119,161.2739,160.7499,161.0212,6893.0
2021-05-06 09:45:00,172.06,172.28,172.01,172.1,9538.0,161.0212,161.2271,160.9745,161.0587,9538.0
2021-05-06 09:50:00,172.14,172.51,172.02,172.5,26096.0,161.0961,161.4424,160.9838,161.433,26096.0
2021-05-06 09:55:00,172.52,172.88,172.38,172.52,18421.0,161.4517,161.7886,161.3207,161.4517,18421.0
2021-05-06 10:00:00,172.5,172.59,172.27,172.5,10466.0,161.433,161.5172,161.2178,161.433,10466.0
2021-05-06 10:05:00,172.45,172.45,172.14,172.18,16597.0,161.3862,161.3862,161.0961,161.1335,16597.0
2021-05-06 10:10:00,172.15,172.41,172.02,172.33,8660.0,161.1055,161.3488,160.9838,161.2739,8660.0
2021-05-06 10:15:00,172.29,172.29,171.96,172.18,14464.0,161.2365,161.2365,160.9277,161.1335,14464.0
2021-05-06 10:20:00,172.15,172.31,171.95,171.96,38839.0,161.1055,161.2552,160.9183,160.9277,38839.0
2021-05-06 10:25:00,171.91,172.04,171.8,171.8,15324.0,160.8809,161.0025,160.7779,160.7779,15324.0
2021-05-06 10:30:00,171.76,171.81,171.5,171.77,44131.0,160.7405,160.7873,160.4972,160.7499,44131.0
2021-05-06 10:35:00,171.69,171.71,171.41,171.53,12411.0,160.675,160.6937,160.4129,160.5252,12411.0
2021-05-06 10:40:00,171.53,171.59,171.38,171.55,10567.0,160.5252,160.5814,160.3849,160.544,10567.0
2021-05-06 10:45:00,171.58,171.76,171.45,171.45,4283.0,160.572,160.7405,160.4504,160.4504,4283.0
2021-05-06 10:50:00,171.45,171.57,171.41,171.43,6614.0,160.4504,160.5627,160.4129,160.4317,6614.0
2021-05-06 10:55:00,171.45,171.61,171.38,171.51,8176.0,160.4504,160.6001,160.3849,160.5065,8176.0
2021-05-06 11:00:00,171.56,171.62,171.47,171.5,21461.0,160.5533,160.6095,160.4691,160.4972,21461.0
2021-05-06 11:05:00,171.49,171.5,171.33,171.38,10769.0,160.4878,160.4972,160.3381,160.3849,10769.0
2021-05-06 11:10:00,171.33,171.71,171.33,171.61,7540.0,160.3381,160.6937,160.3381,160.6001,7540.0
2021-05-06 11:15:00,171.62,171.88,171.62,171.87,5570.0,160.6095,160.8528,160.6095,160.8434,5570.0
2021-05-06 11:20:00,171.84,172.01,171.84,171.98,15078.0,160.8154,160.9745,160.8154,160.9464,15078.0
2021-05-06 11:25:00,171.96,172.07,171.87,172.03,14921.0,160.9277,161.0306,160.8434,160.9932,14921.0
2021-05-06 11:30:00,172.03,172.37,172.01,172.37,6796.0,160.9932,161.3114,160.9745,161.3114,6796.0
2021-05-06 11:35:00,172.47,172.72,172.44,172.71,3144.0,161.4049,161.6389,161.3769,161.6295,3144.0
2021-05-06 11:40:00,172.68,173.62,172.64,173.22,23980.0,161.6015,162.4812,161.564,162.1068,23980.0
2021-05-06 11:45:00,173.26,173.54,173.13,173.54,19555.0,162.1443,162.4063,162.0226,162.4063,19555.0
2021-05-06 11:50:00,173.53,173.55,173.16,173.17,6201.0,162.3969,162.4157,162.0507,162.06,6201.0
2021-05-06 11:55:00,173.14,173.21,173.06,173.14,5974.0,162.032,162.0975,161.9571,162.032,5974.0
2021-05-06 12:00:00,173.16,173.25,173.1,173.11,13165.0,162.0507,162.1349,161.9945,162.0039,13165.0
2021-05-06 12:05:00,173.12,173.13,172.81,172.93,6792.0,162.0132,162.0226,161.7231,161.8354,6792.0
2021-05-06 12:10:00,172.95,172.99,172.78,172.87,9181.0,161.8541,161.8916,161.6951,161.7793,9181.0
2021-05-06 12:15:00,172.87,172.97,172.86,172.94,5798.0,161.7793,161.8729,161.7699,161.8448,5798.0
2021-05-06 12:20:00,172.96,172.97,172.77,172.87,6191.0,161.8635,161.8729,161.6857,161.7793,6191.0
2021-05-06 12:25:00,172.85,173.06,172.85,173.03,2863.0,161.7606,161.9571,161.7606,161.929,2863.0
2021-05-06 12:30:00,173.06,173.13,172.61,172.61,10606.0,161.9571,162.0226,161.536,161.536,10606.0
2021-05-06 12:35:00,172.57,172.57,172.23,172.34,4904.0,161.4985,161.4985,161.1803,161.2833,4904.0
2021-05-06 12:40:00,172.34,172.44,172.34,172.36,1915.0,161.2833,161.3769,161.2833,161.302,1915.0
2021-05-06 12:45:00,172.44,172.51,172.37,172.41,4003.0,161.3769,161.4424,161.3114,161.3488,4003.0
2021-05-06 12:50:00,172.49,172.54,172.4,172.45,3855.0,161.4237,161.4704,161.3394,161.3862,3855.0
2021-05-06 12:55:00,172.44,172.49,172.34,172.36,3853.0,161.3769,161.4237,161.2833,161.302,3853.0
2021-05-06 13:00:00,172.33,172.49,172.32,172.49,2800.0,161.2739,161.4237,161.2646,161.4237,2800.0
2021-05-06 13:05:00,172.53,172.66,172.51,172.66,1981.0,161.4611,161.5828,161.4424,161.5828,1981.0
2021-05-06 13:10:00,172.69,173.26,172.66,173.16,36522.0,161.6108,162.1443,161.5828,162.0507,36522.0
2021-05-06 13:15:00,172.96,172.96,172.65,172.88,6544.0,161.8635,161.8635,161.5734,161.7886,6544.0
2021-05-06 13:20:00,172.89,173.02,172.85,172.86,8414.0,161.798,161.9197,161.7606,161.7699,8414.0
2021-05-06 13:25:00,172.86,172.96,172.79,172.85,10376.0,161.7699,161.8635,161.7044,161.7606,10376.0
2021-05-06 13:30:00,172.91,172.94,172.66,172.71,4007.0,161.8167,161.8448,161.5828,161.6295,4007.0
2021-05-06 13:35:00,172.72,172.98,172.69,172.98,7368.0,161.6389,161.8822,161.6108,161.8822,7368.0
2021-05-06 13:40:00,172.96,173.11,172.9,173.0,17261.0,161.8635,162.0039,161.8074,161.9009,17261.0
2021-05-06 13:45:00,172.98,173.15,172.94,172.95,14175.0,161.8822,162.0413,161.8448,161.8541,14175.0
2021-05-06 13:50:00,172.93,173.01,172.79,172.79,8954.0,161.8354,161.9103,161.7044,161.7044,8954.0
2021-05-06 13:55:00,172.84,172.9,172.75,172.81,5855.0,161.7512,161.8074,161.667,161.7231,5855.0
2021-05-06 14:00:00,172.73,172.73,172.44,172.47,7949.0,161.6483,161.6483,161.3769,161.4049,7949.0
2021-05-06 14:05:00,172.46,172.64,172.45,172.63,7572.0,161.3956,161.564,161.3862,161.5547,7572.0
2021-05-06 14:10:00,172.74,172.76,172.45,172.72,6851.0,161.6576,161.6763,161.3862,161.6389,6851.0
2021-05-06 14:15:00,172.82,172.87,172.61,172.66,6378.0,161.7325,161.7793,161.536,161.5828,6378.0
2021-05-06 14:20:00,172.67,172.86,172.61,172.79,7722.0,161.5921,161.7699,161.536,161.7044,7722.0
2021-05-06 14:25:00,172.79,172.79,172.62,172.66,8255.0,161.7044,161.7044,161.5453,161.5828,8255.0
2021-05-06 14:30:00,172.69,172.8,172.62,172.78,3141.0,161.6108,161.7138,161.5453,161.6951,3141.0
2021-05-06 14:35:00,172.78,172.78,172.55,172.64,7484.0,161.6951,161.6951,161.4798,161.564,7484.0
2021-05-06 14:40:00,172.68,172.86,172.68,172.84,5935.0,161.6015,161.7699,161.6015,161.7512,5935.0
2021-05-06 14:45:00,172.83,173.01,172.82,172.89,19840.0,161.7418,161.9103,161.7325,161.798,19840.0
2021-05-06 14:50:00,172.9,172.97,172.77,172.81,9175.0,161.8074,161.8729,161.6857,161.7231,9175.0
2021-05-06 14:55:00,172.83,172.92,172.82,172.86,10259.0,161.7418,161.8261,161.7325,161.7699,10259.0
2021-05-06 15:00:00,172.86,172.92,172.74,172.74,4706.0,161.7699,161.8261,161.6576,161.6576,4706.0
2021-05-06 15:05:00,172.64,172.69,172.54,172.55,5205.0,161.564,161.6108,161.4704,161.4798,5205.0
2021-05-06 15:10:00,172.6,172.74,172.56,172.64,10398.0,161.5266,161.6576,161.4892,161.564,10398.0
2021-05-06 15:15:00,172.66,172.86,172.66,172.84,13012.0,161.5828,161.7699,161.5828,161.7512,13012.0
2021-05-06 15:20:00,172.83,172.88,172.75,172.81,15843.0,161.7418,161.7886,161.667,161.7231,15843.0
2021-05-06 15:25:00,172.81,173.01,172.79,172.95,25415.0,161.7231,161.9103,161.7044,161.8541,25415.0
2021-05-06 15:30:00,172.98,173.29,172.91,173.29,50268.0,161.8822,162.1723,161.8167,162.1723,50268.0
2021-05-06 15:35:00,173.3,173.48,173.17,173.35,15214.0,162.1817,162.3501,162.06,162.2285,15214.0
2021-05-06 15:40:00,173.38,173.42,173.03,173.08,22865.0,162.2566,162.294,161.929,161.9758,22865.0
2021-05-06 15:45:00,173.08,173.19,172.82,173.1,35806.0,161.9758,162.0787,161.7325,161.9945,35806.0
2021-05-06 15:50:00,173.09,173.6,173.08,173.22,44160.0,161.9852,162.4624,161.9758,162.1068,44160.0
2021-05-06 15:55:00,173.23,173.39,173.04,173.27,74496.0,162.1162,162.2659,161.9384,162.1536,74496.0
2021-05-07 09:30:00,171.5,172.63,171.03,172.48,26192.0,160.4972,161.5547,160.0573,161.4143,26192.0
2021-05-07 09:35:00,172.41,172.95,172.32,172.95,7257.0,161.3488,161.8541,161.2646,161.8541,7257.0
2021-05-07 09:40:00,173.0,173.66,172.98,173.53,14957.0,161.9009,162.5186,161.8822,162.3969,14957.0
2021-05-07 09:45:00,173.47,174.33,173.47,174.18,20076.0,162.3408,163.1456,162.3408,163.0052,20076.0
2021-05-07 09:50:00,174.18,174.39,173.8,174.1,38510.0,163.0052,163.2018,162.6496,162.9304,38510.0
2021-05-07 09:55:00,174.18,174.67,174.04,174.05,31408.0,163.0052,163.4638,162.8742,162.8836,31408.0
2021-05-07 10:00:00,174.06,174.7,173.85,174.03,20058.0,162.8929,163.4919,162.6964,162.8649,20058.0
2021-05-07 10:05:00,174.0,174.36,173.85,174.36,12472.0,162.8368,163.1737,162.6964,163.1737,12472.0
2021-05-07 10:10:00,174.31,174.86,174.31,174.78,39437.0,163.1269,163.6416,163.1269,163.5667,39437.0
2021-05-07 10:15:00,174.69,175.17,174.69,174.9,26045.0,163.4825,163.9317,163.4825,163.679,26045.0
2021-05-07 10:20:00,174.94,175.07,174.75,174.9,8278.0,163.7165,163.8381,163.5387,163.679,8278.0
2021-05-07 10:25:00,174.84,175.63,174.84,175.52,42163.0,163.6229,164.3622,163.6229,164.2593,42163.0
2021-05-07 10:30:00,175.5,175.76,174.95,175.38,14299.0,164.2405,164.4839,163.7258,164.1282,14299.0
2021-05-07 10:35:00,175.3,175.39,174.99,175.07,15380.0,164.0534,164.1376,163.7633,163.8381,15380.0
2021-05-07 10:40:00,175.07,175.44,174.98,175.44,18114.0,163.8381,164.1844,163.7539,164.1844,18114.0
2021-05-07 10:45:00,175.45,175.73,175.41,175.59,30413.0,164.1938,164.4558,164.1563,164.3248,30413.0
2021-05-07 10:50:00,175.59,175.92,175.39,175.78,28361.0,164.3248,164.6336,164.1376,164.5026,28361.0
2021-05-07 10:55:00,175.78,175.85,175.54,175.69,38218.0,164.5026,164.5681,164.278,164.4184,38218.0
2021-05-07 11:00:00,175.73,175.73,175.05,175.19,25967.0,164.4558,164.4558,163.8194,163.9504,25967.0
2021-05-07 11:05:00,175.18,175.53,175.17,175.4,15644.0,163.9411,164.2686,163.9317,164.147,15644.0
2021-05-07 11:10:00,175.39,175.42,175.23,175.28,8965.0,164.1376,164.1657,163.9879,164.0347,8965.0
2021-05-07 11:15:00,175.27,175.45,175.23,175.41,15711.0,164.0253,164.1938,163.9879,164.1563,15711.0
2021-05-07 11:20:00,175.38,175.45,175.27,175.33,11590.0,164.1282,164.1938,164.0253,164.0815,11590.0
2021-05-07 11:25:00,175.31,175.33,175.02,175.12,15189.0,164.0627,164.0815,163.7913,163.8849,15189.0
2021-05-07 11:30:00,175.17,175.29,175.05,175.26,10335.0,163.9317,164.044,163.8194,164.0159,10335.0
2021-05-07 11:35:00,175.22,175.3,175.07,175.25,15043.0,163.9785,164.0534,163.8381,164.0066,15043.0
2021-05-07 11:40:00,175.28,175.62,175.28,175.61,7387.0,164.0347,164.3528,164.0347,164.3435,7387.0
2021-05-07 11:45:00,175.6,175.6,175.33,175.44,21046.0,164.3341,164.3341,164.0815,164.1844,21046.0
2021-05-07 11:50:00,175.45,175.76,175.4,175.68,15015.0,164.1938,164.4839,164.147,164.409,15015.0
2021-05-07 11:55:00,175.68,175.68,175.43,175.52,12005.0,164.409,164.409,164.175,164.2593,12005.0
2021-05-07 12:00:00,175.55,175.79,175.43,175.79,19091.0,164.2873,164.5119,164.175,164.5119,19091.0
2021-05-07 12:05:00,175.79,175.96,175.72,175.95,16157.0,164.5119,164.671,164.4464,164.6617,16157.0
2021-05-07 12:10:00,175.95,175.96,175.68,175.95,14852.0,164.6617,164.671,164.409,164.6617,14852.0
2021-05-07 12:15:00,175.99,176.01,175.73,175.89,11258.0,164.6991,164.7178,164.4558,164.6055,11258.0
2021-05-07 12:20:00,175.89,176.0,175.75,175.85,21356.0,164.6055,164.7085,164.4745,164.5681,21356.0
2021-05-07 12:25:00,175.82,176.05,175.74,175.81,19935.0,164.54,164.7553,164.4651,164.5307,19935.0
2021-05-07 12:30:00,175.87,175.87,174.94,174.97,15713.0,164.5868,164.5868,163.7165,163.7445,15713.0
2021-05-07 12:35:00,174.96,175.18,174.77,174.89,9941.0,163.7352,163.9411,163.5574,163.6697,9941.0
2021-05-07 12:40:00,174.9,175.01,174.8,174.97,10210.0,163.679,163.782,163.5855,163.7445,10210.0
2021-05-07 12:45:00,174.95,175.02,174.8,174.8,19382.0,163.7258,163.7913,163.5855,163.5855,19382.0
2021-05-07 12:50:00,174.85,174.86,174.49,174.6,15755.0,163.6322,163.6416,163.2953,163.3983,15755.0
2021-05-07 12:55:00,174.6,174.79,174.55,174.78,12239.0,163.3983,163.5761,163.3515,163.5667,12239.0
2021-05-07 13:00:00,174.74,175.25,174.74,175.14,8269.0,163.5293,164.0066,163.5293,163.9036,8269.0
2021-05-07 13:05:00,175.17,175.33,175.07,175.07,9377.0,163.9317,164.0815,163.8381,163.8381,9377.0
2021-05-07 13:10:00,175.13,175.53,175.12,175.48,5676.0,163.8943,164.2686,163.8849,164.2218,5676.0
2021-05-07 13:15:00,175.52,175.59,175.34,175.39,15827.0,164.2593,164.3248,164.0908,164.1376,15827.0
2021-05-07 13:20:00,175.33,175.53,175.18,175.46,9063.0,164.0815,164.2686,163.9411,164.2031,9063.0
2021-05-07 13:25:00,175.48,175.55,175.19,175.49,8687.0,164.2218,164.2873,163.9504,164.2312,8687.0
2021-05-07 13:30:00,175.44,175.66,175.39,175.54,17202.0,164.1844,164.3903,164.1376,164.278,17202.0
2021-05-07 13:35:00,175.57,175.79,175.54,175.69,8409.0,164.3061,164.5119,164.278,164.4184,8409.0
2021-05-07 13:40:00,175.7,175.98,175.64,175.82,26321.0,164.4277,164.6898,164.3716,164.54,26321.0
2021-05-07 13:45:00,175.76,176.0,175.68,175.68,14044.0,164.4839,164.7085,164.409,164.409,14044.0
2021-05-07 13:50:00,175.67,175.67,175.25,175.35,10290.0,164.3996,164.3996,164.0066,164.1002,10290.0
2021-05-07 13:55:00,175.39,175.58,175.38,175.56,10934.0,164.1376,164.3154,164.1282,164.2967,10934.0
2021-05-07 14:00:00,175.61,175.61,175.18,175.4,11828.0,164.3435,164.3435,163.9411,164.147,11828.0
2021-05-07 14:05:00,175.36,175.63,175.36,175.47,13033.0,164.1095,164.3622,164.1095,164.2125,13033.0
2021-05-07 14:10:00,175.46,175.51,175.31,175.4,8097.0,164.2031,164.2499,164.0627,164.147,8097.0
2021-05-07 14:15:00,175.4,175.76,175.39,175.73,18307.0,164.147,164.4839,164.1376,164.4558,18307.0
2021-05-07 14:20:00,175.75,175.86,175.68,175.82,20097.0,164.4745,164.5775,164.409,164.54,20097.0
2021-05-07 14:25:00,175.86,176.11,175.83,176.01,13558.0,164.5775,164.8114,164.5494,164.7178,13558.0
2021-05-07 14:30:00,176.05,176.11,175.95,176.04,11913.0,164.7553,164.8114,164.6617,164.7459,11913.0
2021-05-07 14:35:00,176.01,176.23,175.91,176.17,17164.0,164.7178,164.9237,164.6242,164.8676,17164.0
2021-05-07 14:40:00,176.17,176.18,175.81,175.98,22868.0,164.8676,164.8769,164.5307,164.6898,22868.0
2021-05-07 14:45:00,175.98,176.07,175.74,175.81,16931.0,164.6898,164.774,164.4651,164.5307,16931.0
2021-05-07 14:50:00,175.66,175.74,175.46,175.46,6489.0,164.3903,164.4651,164.2031,164.2031,6489.0
2021-05-07 14:55:00,175.53,175.89,175.46,175.8,14436.0,164.2686,164.6055,164.2031,164.5213,14436.0
2021-05-07 15:00:00,175.8,175.82,175.35,175.4,89295.0,164.5213,164.54,164.1002,164.147,89295.0
2021-05-07 15:05:00,175.44,175.53,175.35,175.48,19652.0,164.1844,164.2686,164.1002,164.2218,19652.0
2021-05-07 15:10:00,175.44,175.44,175.23,175.37,17181.0,164.1844,164.1844,163.9879,164.1189,17181.0
2021-05-07 15:15:00,175.34,175.76,175.34,175.64,32171.0,164.0908,164.4839,164.0908,164.3716,32171.0
2021-05-07 15:20:00,175.64,175.87,175.56,175.75,17975.0,164.3716,164.5868,164.2967,164.4745,17975.0
2021-05-07 15:25:00,175.68,176.08,175.63,176.0,44424.0,164.409,164.7833,164.3622,164.7085,44424.0
2021-05-07 15:30:00,176.03,176.05,175.79,175.99,30351.0,164.7365,164.7553,164.5119,164.6991,30351.0
2021-05-07 15:35:00,176.01,176.16,175.93,176.11,23698.0,164.7178,164.8582,164.643,164.8114,23698.0
2021-05-07 15:40:00,176.08,176.11,175.89,176.06,32167.0,164.7833,164.8114,164.6055,164.7646,32167.0
2021-05-07 15:45:00,176.06,176.26,176.03,176.17,35759.0,164.7646,164.9518,164.7365,164.8676,35759.0
2021-05-07 15:50:00,176.23,176.35,175.96,176.32,58523.0,164.9237,165.036,164.671,165.0079,58523.0
2021-05-07 15:55:00,176.32,176.54,176.23,176.46,106519.0,165.0079,165.2138,164.9237,165.139,106519.0
2021-05-10 09:30:00,176.85,177.19,176.3,176.81,28970.0,165.5039,165.8221,164.9892,165.4665,28970.0
2021-05-10 09:35:00,177.07,177.07,176.47,176.87,14003.0,165.7098,165.7098,165.1483,165.5227,14003.0
2021-05-10 09:40:00,176.65,176.71,176.3,176.3,2841.0,165.3168,165.3729,164.9892,164.9892,2841.0
2021-05-10 09:45:00,176.16,176.6,176.1,176.22,21850.0,164.8582,165.27,164.8021,164.9144,21850.0
2021-05-10 09:50:00,176.16,176.61,176.04,176.6,10703.0,164.8582,165.2793,164.7459,165.27,10703.0
2021-05-10 09:55:00,176.68,176.72,176.1,176.39,4644.0,165.3448,165.3823,164.8021,165.0734,4644.0
2021-05-10 10:00:00,176.46,176.46,176.15,176.22,5447.0,165.139,165.139,164.8488,164.9144,5447.0
2021-05-10 10:05:00,176.07,176.13,175.69,175.92,10358.0,164.774,164.8301,164.4184,164.6336,10358.0
2021-05-10 10:10:00,175.97,176.4,175.97,176.18,7256.0,164.6804,165.0828,164.6804,164.8769,7256.0
2021-05-10 10:15:00,176.13,176.22,175.73,175.73,7186.0,164.8301,164.9144,164.4558,164.4558,7186.0
2021-05-10 10:20:00,175.82,175.89,175.57,175.88,9536.0,164.54,164.6055,164.3061,164.5962,9536.0
2021-05-10 10:25:00,175.88,175.98,175.6,175.68,5724.0,164.5962,164.6898,164.3341,164.409,5724.0
2021-05-10 10:30:00,175.63,175.83,175.43,175.43,7236.0,164.3622,164.5494,164.175,164.175,7236.0
2021-05-10 10:35:00,175.37,175.42,174.96,174.97,11028.0,164.1189,164.1657,163.7352,163.7445,11028.0
2021-05-10 10:40:00,174.96,175.15,174.96,175.15,10179.0,163.7352,163.913,163.7352,163.913,10179.0
2021-05-10 10:45:00,175.11,175.26,175.05,175.26,7235.0,163.8756,164.0159,163.8194,164.0159,7235.0
2021-05-10 10:50:00,175.28,175.45,175.26,175.3,5018.0,164.0347,164.1938,164.0159,164.0534,5018.0
2021-05-10 10:55:00,175.21,175.42,175.16,175.34,7191.0,163.9692,164.1657,163.9224,164.0908,7191.0
2021-05-10 11:00:00,175.39,175.75,175.39,175.75,4137.0,164.1376,164.4745,164.1376,164.4745,4137.0
2021-05-10 11:05:00,175.74,175.77,175.67,175.71,3318.0,164.4651,164.4932,164.3996,164.4371,3318.0
2021-05-10 11:10:00,175.7,175.83,175.64,175.65,5054.0,164.4277,164.5494,164.3716,164.3809,5054.0
2021-05-10 11:15:00,175.71,175.96,175.71,175.93,5080.0,164.4371,164.671,164.4371,164.643,5080.0
2021-05-10 11:20:00,175.95,176.15,175.95,176.04,3627.0,164.6617,164.8488,164.6617,164.7459,3627.0
2021-05-10 11:25:00,176.03,176.22,175.98,175.98,3369.0,164.7365,164.9144,164.6898,164.6898,3369.0
2021-05-10 11:30:00,176.07,176.28,176.0,176.28,6422.0,164.774,164.9705,164.7085,164.9705,6422.0
2021-05-10 11:35:00,176.27,176.32,175.92,176.04,4600.0,164.9611,165.0079,164.6336,164.7459,4600.0
2021-05-10 11:40:00,176.04,176.11,175.77,175.84,6142.0,164.7459,164.8114,164.4932,164.5587,6142.0
2021-05-10 11:45:00,175.84,175.93,175.75,175.75,4572.0,164.5587,164.643,164.4745,164.4745,4572.0
2021-05-10 11:50:00,175.75,175.99,175.71,175.92,6740.0,164.4745,164.6991,164.4371,164.6336,6740.0
2021-05-10 11:55:00,175.85,175.93,175.75,175.77,8438.0,164.5681,164.643,164.4745,164.4932,8438.0
2021-05-10 12:00:00,175.76,175.88,175.75,175.79,3128.0,164.4839,164.5962,164.4745,164.5119,3128.0
2021-05-10 12:05:00,175.74,175.85,175.61,175.61,7321.0,164.4651,164.5681,164.3435,164.3435,7321.0
2021-05-10 12:10:00,175.7,175.72,175.5,175.67,3179.0,164.4277,164.4464,164.2405,164.3996,3179.0
2021-05-10 12:15:00,175.61,175.74,175.61,175.74,5040.0,164.3435,164.4651,164.3435,164.4651,5040.0
2021-05-10 12:20:00,175.69,175.69,175.55,175.62,8374.0,164.4184,164.4184,164.2873,164.3528,8374.0
2021-05-10 12:25:00,175.67,175.67,175.3,175.37,4867.0,164.3996,164.3996,164.0534,164.1189,4867.0
2021-05-10 12:30:00,175.39,175.69,175.36,175.68,7401.0,164.1376,164.4184,164.1095,164.409,7401.0
2021-05-10 12:35:00,175.7,175.76,175.65,175.68,6906.0,164.4277,164.4839,164.3809,164.409,6906.0
2021-05-10 12:40:00,175.68,175.77,175.64,175.76,8295.0,164.409,164.4932,164.3716,164.4839,8295.0
2021-05-10 12:45:00,175.72,175.9,175.7,175.87,5924.0,164.4464,164.6149,164.4277,164.5868,5924.0
2021-05-10 12:50:00,175.87,175.87,175.57,175.62,6050.0,164.5868,164.5868,164.3061,164.3528,6050.0
2021-05-10 12:55:00,175.64,175.68,175.4,175.53,7150.0,164.3716,164.409,164.147,164.2686,7150.0
2021-05-10 13:00:00,175.52,175.58,175.18,175.18,7361.0,164.2593,164.3154,163.9411,163.9411,7361.0
2021-05-10 13:05:00,175.23,175.35,175.15,175.35,5369.0,163.9879,164.1002,163.913,164.1002,5369.0
2021-05-10 13:10:00,175.34,175.57,175.33,175.56,12869.0,164.0908,164.3061,164.0815,164.2967,12869.0
2021-05-10 13:15:00,175.62,175.74,175.59,175.7,6691.0,164.3528,164.4651,164.3248,164.4277,6691.0
2021-05-10 13:20:00,175.71,175.94,175.7,175.94,2114.0,164.4371,164.6523,164.4277,164.6523,2114.0
2021-05-10 13:25:00,175.94,175.96,175.79,175.94,4835.0,164.6523,164.671,164.5119,164.6523,4835.0
2021-05-10 13:30:00,175.9,176.04,175.74,176.04,6047.0,164.6149,164.7459,164.4651,164.7459,6047.0
2021-05-10 13:35:00,176.01,176.09,175.87,175.99,5966.0,164.7178,164.7927,164.5868,164.6991,5966.0
2021-05-10 13:40:00,175.88,176.02,175.85,175.93,4856.0,164.5962,164.7272,164.5681,164.643,4856.0
2021-05-10 13:45:00,175.94,176.13,175.9,176.13,7212.0,164.6523,164.8301,164.6149,164.8301,7212.0
2021-05-10 13:50:00,176.15,176.15,175.98,176.0,7149.0,164.8488,164.8488,164.6898,164.7085,7149.0
2021-05-10 13:55:00,175.96,176.07,175.87,175.95,6597.0,164.671,164.774,164.5868,164.6617,6597.0
2021-05-10 14:00:00,175.98,176.09,175.97,175.97,3830.0,164.6898,164.7927,164.6804,164.6804,3830.0
2021-05-10 14:05:00,175.97,175.98,175.84,175.98,2325.0,164.6804,164.6898,164.5587,164.6898,2325.0
2021-05-10 14:10:00,175.98,176.29,175.98,176.27,5705.0,164.6898,164.9799,164.6898,164.9611,5705.0
2021-05-10 14:15:00,176.21,176.24,175.73,175.86,5672.0,164.905,164.9331,164.4558,164.5775,5672.0
2021-05-10 14:20:00,175.86,175.99,175.68,175.99,8513.0,164.5775,164.6991,164.409,164.6991,8513.0
2021-05-10 14:25:00,176.03,176.09,175.87,175.87,8354.0,164.7365,164.7927,164.5868,164.5868,8354.0
2021-05-10 14:30:00,175.89,176.0,175.8,176.0,6160.0,164.6055,164.7085,164.5213,164.7085,6160.0
2021-05-10 14:35:00,175.99,176.13,175.82,175.89,12190.0,164.6991,164.8301,164.54,164.6055,12190.0
2021-05-10 14:40:00,175.84,175.89,175.54,175.6,19434.0,164.5587,164.6055,164.278,164.3341,19434.0
2021-05-10 14:45:00,175.59,175.68,175.44,175.68,8853.0,164.3248,164.409,164.1844,164.409,8853.0
2021-05-10 14:50:00,175.65,175.71,175.55,175.65,9494.0,164.3809,164.4371,164.2873,164.3809,9494.0
2021-05-10 14:55:00,175.56,175.86,175.53,175.86,16194.0,164.2967,164.5775,164.2686,164.5775,16194.0
2021-05-10 15:00:00,175.84,175.93,175.66,175.71,6251.0,164.5587,164.643,164.3903,164.4371,6251.0
2021-05-10 15:05:00,175.69,175.77,175.4,175.46,7497.0,164.4184,164.4932,164.147,164.2031,7497.0
2021-05-10 15:10:00,175.51,175.54,175.4,175.47,13902.0,164.2499,164.278,164.147,164.2125,13902.0
2021-05-10 15:15:00,175.41,175.41,175.13,175.15,7387.0,164.1563,164.1563,163.8943,163.913,7387.0
2021-05-10 15:20:00,175.12,175.14,174.97,175.14,4358.0,163.8849,163.9036,163.7445,163.9036,4358.0
2021-05-10 15:25:00,175.08,175.09,174.91,175.02,10441.0,163.8475,163.8569,163.6884,163.7913,10441.0
2021-05-10 15:30:00,175.03,175.05,174.77,175.01,20230.0,163.8007,163.8194,163.5574,163.782,20230.0
2021-05-10 15:35:00,174.96,174.96,174.6,174.75,15212.0,163.7352,163.7352,163.3983,163.5387,15212.0
2021-05-10 15:40:00,174.74,174.79,174.68,174.71,18866.0,163.5293,163.5761,163.4732,163.5012,18866.0
2021-05-10 15:45:00,174.71,174.84,174.27,174.31,25905.0,163.5012,163.6229,163.0895,163.1269,25905.0
2021-05-10 15:50:00,174.25,174.36,173.98,174.02,45283.0,163.0707,163.1737,162.8181,162.8555,45283.0
2021-05-10 15:55:00,174.09,174.19,173.8,173.91,89379.0,162.921,163.0146,162.6496,162.7526,89379.0
2021-05-11 09:30:00,172.36,172.68,171.38,171.38,66701.0,161.302,161.6015,160.3849,160.3849,66701.0
2021-05-11 09:35:00,171.13,171.35,170.81,171.06,27495.0,160.1509,160.3568,159.8514,160.0854,27495.0
2021-05-11 09:40:00,171.05,171.5,170.93,171.5,10671.0,160.076,160.4972,159.9637,160.4972,10671.0
2021-05-11 09:45:00,171.4,171.42,170.88,171.17,20288.0,160.4036,160.4223,159.9169,160.1883,20288.0
2021-05-11 09:50:00,171.18,171.35,170.73,171.03,38372.0,160.1977,160.3568,159.7766,160.0573,38372.0
2021-05-11 09:55:00,170.92,171.79,170.92,171.76,28832.0,159.9544,160.7686,159.9544,160.7405,28832.0
2021-05-11 10:00:00,171.72,172.22,171.71,172.01,32354.0,160.7031,161.171,160.6937,160.9745,32354.0
2021-05-11 10:05:00,172.06,172.06,171.3,171.3,13472.0,161.0212,161.0212,160.31,160.31,13472.0
2021-05-11 10:10:00,171.3,171.44,170.9,170.9,18448.0,160.31,160.441,159.9357,159.9357,18448.0
2021-05-11 10:15:00,170.79,170.82,170.23,170.28,15474.0,159.8327,159.8608,159.3087,159.3554,15474.0
2021-05-11 10:20:00,170.22,170.53,170.0,170.04,18202.0,159.2993,159.5894,159.0934,159.1308,18202.0
2021-05-11 10:25:00,170.05,170.24,169.87,170.08,21858.0,159.1402,159.318,158.9717,159.1683,21858.0
2021-05-11 10:30:00,170.06,170.28,169.26,169.63,17119.0,159.1496,159.3554,158.4009,158.7471,17119.0
2021-05-11 10:35:00,169.61,169.63,169.3,169.31,13600.0,158.7284,158.7471,158.4383,158.4477,13600.0
2021-05-11 10:40:00,169.27,169.44,169.06,169.2,18326.0,158.4102,158.5693,158.2137,158.3447,18326.0
2021-05-11 10:45:00,169.18,169.48,168.78,169.46,23631.0,158.326,158.6068,157.9517,158.5881,23631.0
2021-05-11 10:50:00,169.42,169.6,169.25,169.26,10263.0,158.5506,158.7191,158.3915,158.4009,10263.0
2021-05-11 10:55:00,169.19,169.34,169.0,169.06,10482.0,158.3354,158.4758,158.1576,158.2137,10482.0
2021-05-11 11:00:00,169.07,169.38,169.06,169.25,11133.0,158.2231,158.5132,158.2137,158.3915,11133.0
2021-05-11 11:05:00,169.25,169.6,169.06,169.37,33219.0,158.3915,158.7191,158.2137,158.5038,33219.0
2021-05-11 11:10:00,169.32,169.33,168.99,169.14,21209.0,158.457,158.4664,158.1482,158.2886,21209.0
2021-05-11 11:15:00,169.13,169.52,169.09,169.5,21210.0,158.2792,158.6442,158.2418,158.6255,21210.0
2021-05-11 11:20:00,169.62,169.69,169.29,169.47,37259.0,158.7378,158.8033,158.429,158.5974,37259.0
2021-05-11 11:25:00,169.47,169.58,169.29,169.56,10863.0,158.5974,158.7004,158.429,158.6816,10863.0
2021-05-11 11:30:00,169.58,169.74,169.39,169.44,16972.0,158.7004,158.8501,158.5225,158.5693,16972.0
2021-05-11 11:35:00,169.47,169.9,169.47,169.67,50300.0,158.5974,158.9998,158.5974,158.7846,50300.0
2021-05-11 11:40:00,169.6,169.6,169.23,169.23,13824.0,158.7191,158.7191,158.3728,158.3728,13824.0
2021-05-11 11:45:00,169.28,169.56,169.22,169.51,13148.0,158.4196,158.6816,158.3634,158.6348,13148.0
2021-05-11 11:50:00,169.49,169.71,169.44,169.71,9143.0,158.6161,158.822,158.5693,158.822,9143.0
2021-05-11 11:55:00,169.72,169.75,169.42,169.43,17072.0,158.8314,158.8594,158.5506,158.56,17072.0
2021-05-11 12:00:00,169.38,169.39,169.12,169.25,9510.0,158.5132,158.5225,158.2699,158.3915,9510.0
2021-05-11 12:05:00,169.24,169.28,169.03,169.13,12306.0,158.3822,158.4196,158.1856,158.2792,12306.0
2021-05-11 12:10:00,169.12,169.15,168.93,169.06,10989.0,158.2699,158.2979,158.0921,158.2137,10989.0
2021-05-11 12:15:00,169.17,169.34,169.1,169.34,12615.0,158.3167,158.4758,158.2511,158.4758,12615.0
2021-05-11 12:20:00,169.3,169.32,169.17,169.21,9239.0,158.4383,158.457,158.3167,158.3541,9239.0
2021-05-11 12:25:00,169.22,169.25,168.9,168.93,19286.0,158.3634,158.3915,158.064,158.0921,19286.0
2021-05-11 12:30:00,168.97,168.99,168.47,168.61,15070.0,158.1295,158.1482,157.6616,157.7926,15070.0
2021-05-11 12:35:00,168.62,168.8,168.54,168.8,20607.0,157.8019,157.9704,157.7271,157.9704,20607.0
2021-05-11 12:40:00,168.89,170.37,168.77,168.9,229900.0,158.0546,159.4397,157.9423,158.064,229900.0
2021-05-11 12:45:00,168.91,168.99,168.76,168.86,9551.0,158.0733,158.1482,157.933,158.0265,9551.0
2021-05-11 12:50:00,168.86,168.87,168.42,168.55,9449.0,158.0265,158.0359,157.6148,157.7364,9449.0
2021-05-11 12:55:00,168.56,168.64,168.37,168.56,18148.0,157.7458,157.8207,157.568,157.7458,18148.0
2021-05-11 13:00:00,168.5,168.6,168.28,168.57,8234.0,157.6896,157.7832,157.4838,157.7552,8234.0
2021-05-11 13:05:00,168.57,168.6,168.22,168.4,5413.0,157.7552,157.7832,157.4276,157.5961,5413.0
2021-05-11 13:10:00,168.44,168.64,168.4,168.44,14262.0,157.6335,157.8207,157.5961,157.6335,14262.0
2021-05-11 13:15:00,168.41,168.59,168.38,168.51,9547.0,157.6054,157.7739,157.5773,157.699,9547.0
2021-05-11 13:20:00,168.51,168.53,168.33,168.37,12151.0,157.699,157.7177,157.5305,157.568,12151.0
2021-05-11 13:25:00,168.37,168.56,168.32,168.52,37024.0,157.568,157.7458,157.5212,157.7084,37024.0
2021-05-11 13:30:00,168.52,168.71,168.49,168.62,43872.0,157.7084,157.8862,157.6803,157.8019,43872.0
2021-05-11 13:35:00,168.68,168.68,168.44,168.49,20264.0,157.8581,157.8581,157.6335,157.6803,20264.0
2021-05-11 13:40:00,168.48,168.6,168.4,168.47,22960.0,157.6709,157.7832,157.5961,157.6616,22960.0
2021-05-11 13:45:00,168.48,168.5,168.35,168.5,32444.0,157.6709,157.6896,157.5493,157.6896,32444.0
2021-05-11 13:50:00,168.5,168.5,168.11,168.12,36752.0,157.6896,157.6896,157.3247,157.334,36752.0
2021-05-11 13:55:00,168.15,168.44,168.02,168.41,54205.0,157.3621,157.6335,157.2404,157.6054,54205.0
2021-05-11 14:00:00,168.41,168.81,168.4,168.59,43166.0,157.6054,157.9798,157.5961,157.7739,43166.0
2021-05-11 14:05:00,168.68,168.68,168.55,168.55,13401.0,157.8581,157.8581,157.7364,157.7364,13401.0
2021-05-11 14:10:00,168.58,168.63,168.44,168.44,16131.0,157.7645,157.8113,157.6335,157.6335,16131.0
2021-05-11 14:15:00,168.45,168.54,168.42,168.53,11296.0,157.6428,157.7271,157.6148,157.7177,11296.0
2021-05-11 14:20:00,168.53,168.53,168.42,168.45,21959.0,157.7177,157.7177,157.6148,157.6428,21959.0
2021-05-11 14:25:00,168.4,168.63,168.36,168.62,30993.0,157.5961,157.8113,157.5586,157.8019,30993.0
2021-05-11 14:30:00,168.57,168.57,168.0,168.1,18061.0,157.7552,157.7552,157.2217,157.3153,18061.0
2021-05-11 14:35:00,168.13,168.14,167.9,167.97,16835.0,157.3434,157.3527,157.1281,157.1936,16835.0
2021-05-11 14:40:00,167.97,168.32,167.89,168.22,18305.0,157.1936,157.5212,157.1188,157.4276,18305.0
2021-05-11 14:45:00,168.25,168.37,168.0,168.1,19404.0,157.4557,157.568,157.2217,157.3153,19404.0
2021-05-11 14:50:00,168.09,168.16,167.86,168.05,16568.0,157.3059,157.3715,157.0907,157.2685,16568.0
2021-05-11 14:55:00,168.09,168.15,167.89,168.15,17239.0,157.3059,157.3621,157.1188,157.3621,17239.0
2021-05-11 15:00:00,168.15,168.15,167.92,168.06,11521.0,157.3621,157.3621,157.1469,157.2779,11521.0
2021-05-11 15:05:00,168.08,168.1,167.85,167.92,18726.0,157.2966,157.3153,157.0813,157.1469,18726.0
2021-05-11 15:10:00,167.92,167.94,167.71,167.72,22944.0,157.1469,157.1656,156.9503,156.9597,22944.0
2021-05-11 15:15:00,167.73,167.91,167.67,167.91,33617.0,156.969,157.1375,156.9129,157.1375,33617.0
2021-05-11 15:20:00,167.9,168.38,167.9,168.37,14322.0,157.1281,157.5773,157.1281,157.568,14322.0
2021-05-11 15:25:00,168.38,168.53,168.09,168.18,32500.0,157.5773,157.7177,157.3059,157.3902,32500.0
2021-05-11 15:30:00,168.09,168.14,167.63,167.69,39164.0,157.3059,157.3527,156.8755,156.9316,39164.0
2021-05-11 15:35:00,167.61,167.8,167.47,167.55,23649.0,156.8567,157.0346,156.7257,156.8006,23649.0
2021-05-11 15:40:00,167.5,167.58,167.29,167.45,43588.0,156.7538,156.8287,156.5573,156.707,43588.0
2021-05-11 15:45:00,167.44,167.62,167.27,167.54,28044.0,156.6976,156.8661,156.5386,156.7912,28044.0
2021-05-11 15:50:00,167.56,167.75,167.45,167.55,53576.0,156.8099,156.9878,156.707,156.8006,53576.0
2021-05-11 15:55:00,167.55,167.78,167.29,167.7,103719.0,156.8006,157.0158,156.5573,156.941,103719.0
2021-05-12 09:30:00,168.98,169.5,168.87,168.97,65058.0,158.1388,158.6255,158.0359,158.1295,65058.0
2021-05-12 09:35:00,168.95,169.07,168.57,168.93,35704.0,158.1108,158.2231,157.7552,158.0921,35704.0
2021-05-12 09:40:00,169.03,169.03,167.98,168.33,30313.0,158.1856,158.1856,157.203,157.5305,30313.0
2021-05-12 09:45:00,168.4,168.4,167.66,167.66,22524.0,157.5961,157.5961,156.9035,156.9035,22524.0
2021-05-12 09:50:00,167.77,168.27,167.66,168.26,13213.0,157.0065,157.4744,156.9035,157.465,13213.0
2021-05-12 09:55:00,168.18,168.7,168.07,168.64,65788.0,157.3902,157.8768,157.2872,157.8207,65788.0
2021-05-12 10:00:00,168.73,168.89,168.29,168.6,17152.0,157.9049,158.0546,157.4931,157.7832,17152.0
2021-05-12 10:05:00,168.65,168.81,168.44,168.44,13272.0,157.83,157.9798,157.6335,157.6335,13272.0
2021-05-12 10:10:00,168.46,168.46,167.81,167.84,19228.0,157.6522,157.6522,157.0439,157.072,19228.0
2021-05-12 10:15:00,167.85,167.86,167.51,167.57,14937.0,157.0813,157.0907,156.7632,156.8193,14937.0
2021-05-12 10:20:00,167.52,168.03,167.45,168.03,21045.0,156.7725,157.2498,156.707,157.2498,21045.0
2021-05-12 10:25:00,168.06,168.09,167.62,167.63,8367.0,157.2779,157.3059,156.8661,156.8755,8367.0
2021-05-12 10:30:00,167.62,167.74,167.34,167.63,8252.0,156.8661,156.9784,156.6041,156.8755,8252.0
2021-05-12 10:35:00,167.72,168.09,167.65,167.93,8499.0,156.9597,157.3059,156.8942,157.1562,8499.0
2021-05-12 10:40:00,167.96,168.0,167.73,167.98,8249.0,157.1843,157.2217,156.969,157.203,8249.0
2021-05-12 10:45:00,168.04,168.16,167.73,167.73,8566.0,157.2592,157.3715,156.969,156.969,8566.0
2021-05-12 10:50:00,167.83,167.98,167.74,167.74,7685.0,157.0626,157.203,156.9784,156.9784,7685.0
2021-05-12 10:55:00,167.73,167.96,167.61,167.85,7883.0,156.969,157.1843,156.8567,157.0813,7883.0
2021-05-12 11:00:00,167.84,168.22,167.78,168.22,4945.0,157.072,157.4276,157.0158,157.4276,4945.0
2021-05-12 11:05:00,168.21,168.28,167.77,168.0,10573.0,157.4182,157.4838,157.0065,157.2217,10573.0
2021-05-12 11:10:00,168.06,168.06,167.83,167.96,6296.0,157.2779,157.2779,157.0626,157.1843,6296.0
2021-05-12 11:15:00,167.92,167.92,167.58,167.77,6790.0,157.1469,157.1469,156.8287,157.0065,6790.0
2021-05-12 11:20:00,167.8,167.86,167.58,167.66,10596.0,157.0346,157.0907,156.8287,156.9035,10596.0
2021-05-12 11:25:00,167.6,168.06,167.6,167.91,5638.0,156.8474,157.2779,156.8474,157.1375,5638.0
2021-05-12 11:30:00,167.92,167.92,167.71,167.71,4014.0,157.1469,157.1469,156.9503,156.9503,4014.0
2021-05-12 11:35:00,167.71,167.71,167.4,167.59,11175.0,156.9503,156.9503,156.6602,156.838,11175.0
2021-05-12 11:40:00,167.57,167.83,167.39,167.76,5134.0,156.8193,157.0626,156.6509,156.9971,5134.0
2021-05-12 11:45:00,167.81,167.86,167.58,167.61,8889.0,157.0439,157.0907,156.8287,156.8567,8889.0
2021-05-12 11:50:00,167.57,167.71,167.23,167.31,14625.0,156.8193,156.9503,156.5011,156.576,14625.0
2021-05-12 11:55:00,167.31,167.38,166.82,166.96,11797.0,156.576,156.6415,156.1174,156.2484,11797.0
2021-05-12 12:00:00,167.06,167.06,166.82,166.82,5956.0,156.342,156.342,156.1174,156.1174,5956.0
2021-05-12 12:05:00,166.89,167.3,166.85,167.13,7578.0,156.1829,156.5666,156.1455,156.4075,7578.0
2021-05-12 12:10:00,167.12,167.22,166.81,166.82,4724.0,156.3982,156.4918,156.1081,156.1174,4724.0
2021-05-12 12:15:00,166.87,166.96,166.58,166.96,10715.0,156.1642,156.2484,155.8928,156.2484,10715.0
2021-05-12 12:20:00,166.91,167.4,166.9,167.37,7732.0,156.2017,156.6602,156.1923,156.6321,7732.0
2021-05-12 12:25:00,167.33,167.37,167.15,167.37,12604.0,156.5947,156.6321,156.4263,156.6321,12604.0
2021-05-12 12:30:00,167.34,167.52,167.29,167.42,15806.0,156.6041,156.7725,156.5573,156.6789,15806.0
2021-05-12 12:35:00,167.47,167.5,167.32,167.43,17344.0,156.7257,156.7538,156.5853,156.6883,17344.0
2021-05-12 12:40:00,167.43,167.48,167.14,167.37,16577.0,156.6883,156.7351,156.4169,156.6321,16577.0
2021-05-12 12:45:00,167.29,167.4,167.15,167.3,5471.0,156.5573,156.6602,156.4263,156.5666,5471.0
2021-05-12 12:50:00,167.27,167.42,167.26,167.29,5362.0,156.5386,156.6789,156.5292,156.5573,5362.0
2021-05-12 12:55:00,167.28,167.32,166.93,167.13,8145.0,156.5479,156.5853,156.2204,156.4075,8145.0
2021-05-12 13:00:00,167.07,167.31,166.85,167.13,8902.0,156.3514,156.576,156.1455,156.4075,8902.0
2021-05-12 13:05:00,167.09,167.09,166.8,166.82,5803.0,156.3701,156.3701,156.0987,156.1174,5803.0
2021-05-12 13:10:00,166.8,166.9,166.76,166.86,4484.0,156.0987,156.1923,156.0613,156.1549,4484.0
2021-05-12 13:15:00,166.88,166.96,166.75,166.84,11240.0,156.1736,156.2484,156.0519,156.1361,11240.0
2021-05-12 13:20:00,166.83,166.9,166.75,166.75,7590.0,156.1268,156.1923,156.0519,156.0519,7590.0
2021-05-12 13:25:00,166.72,166.75,166.6,166.71,7856.0,156.0238,156.0519,155.9115,156.0145,7856.0
2021-05-12 13:30:00,166.72,166.72,166.37,166.68,23080.0,156.0238,156.0238,155.6963,155.9864,23080.0
2021-05-12 13:35:00,166.74,166.78,166.61,166.75,7489.0,156.0426,156.08,155.9209,156.0519,7489.0
2021-05-12 13:40:00,166.73,166.78,166.6,166.77,12842.0,156.0332,156.08,155.9115,156.0706,12842.0
2021-05-12 13:45:00,166.8,166.8,166.68,166.7,5328.0,156.0987,156.0987,155.9864,156.0051,5328.0
2021-05-12 13:50:00,166.72,166.89,166.62,166.88,10036.0,156.0238,156.1829,155.9303,156.1736,10036.0
2021-05-12 13:55:00,166.84,167.06,166.84,167.03,11001.0,156.1361,156.342,156.1361,156.314,11001.0
2021-05-12 14:00:00,167.02,167.1,166.88,166.88,18458.0,156.3046,156.3795,156.1736,156.1736,18458.0
2021-05-12 14:05:00,166.84,166.86,166.67,166.68,6990.0,156.1361,156.1549,155.977,155.9864,6990.0
2021-05-12 14:10:00,166.71,166.76,166.54,166.71,5800.0,156.0145,156.0613,155.8554,156.0145,5800.0
2021-05-12 14:15:00,166.68,166.83,166.5,166.58,7730.0,155.9864,156.1268,155.818,155.8928,7730.0
2021-05-12 14:20:00,166.62,166.63,166.43,166.47,10277.0,155.9303,155.9396,155.7524,155.7899,10277.0
2021-05-12 14:25:00,166.42,166.46,166.26,166.26,10592.0,155.7431,155.7805,155.5934,155.5934,10592.0
2021-05-12 14:30:00,166.22,166.44,166.05,166.42,13922.0,155.5559,155.7618,155.3968,155.7431,13922.0
2021-05-12 14:35:00,166.39,166.63,166.3,166.54,11524.0,155.715,155.9396,155.6308,155.8554,11524.0
2021-05-12 14:40:00,166.51,166.8,166.45,166.75,15043.0,155.8273,156.0987,155.7712,156.0519,15043.0
2021-05-12 14:45:00,166.74,166.97,166.65,166.89,11687.0,156.0426,156.2578,155.9583,156.1829,11687.0
2021-05-12 14:50:00,166.93,167.07,166.89,166.9,11319.0,156.2204,156.3514,156.1829,156.1923,11319.0
2021-05-12 14:55:00,166.86,166.94,166.76,166.85,12331.0,156.1549,156.2297,156.0613,156.1455,12331.0
2021-05-12 15:00:00,166.82,166.93,166.66,166.66,16182.0,156.1174,156.2204,155.9677,155.9677,16182.0
2021-05-12 15:05:00,166.66,166.66,166.46,166.53,11973.0,155.9677,155.9677,155.7805,155.846,11973.0
2021-05-12 15:10:00,166.59,166.6,166.28,166.28,19796.0,155.9022,155.9115,155.6121,155.6121,19796.0
2021-05-12 15:15:00,166.3,166.3,165.75,165.77,22591.0,155.6308,155.6308,155.1161,155.1348,22591.0
2021-05-12 15:20:00,165.8,165.86,165.21,165.25,28356.0,155.1629,155.219,154.6107,154.6482,28356.0
2021-05-12 15:25:00,165.25,165.44,165.15,165.33,39993.0,154.6482,154.826,154.5546,154.723,39993.0
2021-05-12 15:30:00,165.31,165.49,165.07,165.49,37196.0,154.7043,154.8728,154.4797,154.8728,37196.0
2021-05-12 15:35:00,165.49,165.51,165.1,165.18,33072.0,154.8728,154.8915,154.5078,154.5826,33072.0
2021-05-12 15:40:00,165.19,165.6,165.13,165.54,47236.0,154.592,154.9757,154.5358,154.9195,47236.0
2021-05-12 15:45:00,165.5,165.71,165.35,165.71,40460.0,154.8821,155.0786,154.7417,155.0786,40460.0
2021-05-12 15:50:00,165.67,165.69,164.97,164.99,77167.0,155.0412,155.0599,154.3861,154.4048,77167.0
2021-05-12 15:55:00,165.01,165.24,164.76,164.92,157117.0,154.4235,154.6388,154.1896,154.3393,157117.0
2021-05-13 09:30:00,164.53,166.25,164.36,166.11,32287.0,153.9743,155.584,153.8152,155.453,32287.0
2021-05-13 09:35:00,166.24,166.48,166.01,166.11,5861.0,155.5746,155.7992,155.3594,155.453,5861.0
2021-05-13 09:40:00,166.22,166.67,166.19,166.52,12186.0,155.5559,155.977,155.5278,155.8367,12186.0
2021-05-13 09:45:00,166.62,167.29,166.62,166.82,31028.0,155.9303,156.5573,155.9303,156.1174,31028.0
2021-05-13 09:50:00,166.7,167.35,166.69,167.08,14814.0,156.0051,156.6134,155.9958,156.3607,14814.0
2021-05-13 09:55:00,167.04,167.15,166.87,167.02,18023.0,156.3233,156.4263,156.1642,156.3046,18023.0
2021-05-13 10:00:00,167.08,167.34,166.9,167.33,13498.0,156.3607,156.6041,156.1923,156.5947,13498.0
2021-05-13 10:05:00,167.28,167.44,166.78,166.78,8623.0,156.5479,156.6976,156.08,156.08,8623.0
2021-05-13 10:10:00,166.71,166.93,166.64,166.84,8658.0,156.0145,156.2204,155.949,156.1361,8658.0
2021-05-13 10:15:00,166.89,167.1,166.7,166.99,8765.0,156.1829,156.3795,156.0051,156.2765,8765.0
2021-05-13 10:20:00,166.88,167.37,166.76,167.27,17435.0,156.1736,156.6321,156.0613,156.5386,17435.0
2021-05-13 10:25:00,167.28,167.67,167.16,167.52,13394.0,156.5479,156.9129,156.4356,156.7725,13394.0
2021-05-13 10:30:00,167.61,167.78,167.43,167.6,6948.0,156.8567,157.0158,156.6883,156.8474,6948.0
2021-05-13 10:35:00,167.6,167.85,167.6,167.71,15325.0,156.8474,157.0813,156.8474,156.9503,15325.0
2021-05-13 10:40:00,167.71,167.76,167.49,167.5,10486.0,156.9503,156.9971,156.7444,156.7538,10486.0
2021-05-13 10:45:00,167.61,167.91,167.6,167.88,14367.0,156.8567,157.1375,156.8474,157.1094,14367.0
2021-05-13 10:50:00,167.88,167.88,167.62,167.77,11551.0,157.1094,157.1094,156.8661,157.0065,11551.0
2021-05-13 10:55:00,167.77,167.9,167.53,167.85,18106.0,157.0065,157.1281,156.7819,157.0813,18106.0
2021-05-13 11:00:00,167.85,168.05,167.72,168.02,8961.0,157.0813,157.2685,156.9597,157.2404,8961.0
2021-05-13 11:05:00,167.95,168.01,167.73,167.73,8839.0,157.1749,157.2311,156.969,156.969,8839.0
2021-05-13 11:10:00,167.92,167.93,167.7,167.79,9518.0,157.1469,157.1562,156.941,157.0252,9518.0
2021-05-13 11:15:00,167.86,168.16,167.66,168.09,12189.0,157.0907,157.3715,156.9035,157.3059,12189.0
2021-05-13 11:20:00,168.03,168.09,167.85,168.02,9761.0,157.2498,157.3059,157.0813,157.2404,9761.0
2021-05-13 11:25:00,168.01,168.01,167.41,167.59,6954.0,157.2311,157.2311,156.6696,156.838,6954.0
2021-05-13 11:30:00,167.6,167.75,167.51,167.68,6526.0,156.8474,156.9878,156.7632,156.9222,6526.0
2021-05-13 11:35:00,167.67,167.85,167.46,167.83,8360.0,156.9129,157.0813,156.7164,157.0626,8360.0
2021-05-13 11:40:00,167.72,167.81,167.15,167.15,12416.0,156.9597,157.0439,156.4263,156.4263,12416.0
2021-05-13 11:45:00,167.18,167.61,167.09,167.5,10872.0,156.4543,156.8567,156.3701,156.7538,10872.0
2021-05-13 11:50:00,167.47,167.54,167.28,167.53,12372.0,156.7257,156.7912,156.5479,156.7819,12372.0
2021-05-13 11:55:00,167.56,167.58,167.31,167.44,8111.0,156.8099,156.8287,156.576,156.6976,8111.0
2021-05-13 12:00:00,167.44,167.73,167.44,167.56,8887.0,156.6976,156.969,156.6976,156.8099,8887.0
2021-05-13 12:05:00,167.53,167.89,167.53,167.85,7643.0,156.7819,157.1188,156.7819,157.0813,7643.0
2021-05-13 12:10:00,167.89,168.01,167.84,167.89,6194.0,157.1188,157.2311,157.072,157.1188,6194.0
2021-05-13 12:15:00,167.89,167.92,167.79,167.84,7157.0,157.1188,157.1469,157.0252,157.072,7157.0
2021-05-13 12:20:00,167.85,167.85,167.7,167.78,7103.0,157.0813,157.0813,156.941,157.0158,7103.0
2021-05-13 12:25:00,167.78,167.91,167.72,167.84,10781.0,157.0158,157.1375,156.9597,157.072,10781.0
2021-05-13 12:30:00,167.84,167.88,167.69,167.87,6870.0,157.072,157.1094,156.9316,157.1001,6870.0
2021-05-13 12:35:00,167.87,167.97,167.81,167.92,8537.0,157.1001,157.1936,157.0439,157.1469,8537.0
2021-05-13 12:40:00,167.93,167.98,167.75,167.88,5957.0,157.1562,157.203,156.9878,157.1094,5957.0
2021-05-13 12:45:00,167.88,168.09,167.86,168.0,5577.0,157.1094,157.3059,157.0907,157.2217,5577.0
2021-05-13 12:50:00,168.07,168.14,167.9,168.09,6638.0,157.2872,157.3527,157.1281,157.3059,6638.0
2021-05-13 12:55:00,168.18,168.26,167.76,167.96,7379.0,157.3902,157.465,156.9971,157.1843,7379.0
2021-05-13 13:00:00,167.83,168.02,167.62,168.01,6220.0,157.0626,157.2404,156.8661,157.2311,6220.0
2021-05-13 13:05:00,168.06,168.13,167.74,168.09,5996.0,157.2779,157.3434,156.9784,157.3059,5996.0
2021-05-13 13:10:00,168.04,168.22,168.0,168.02,9855.0,157.2592,157.4276,157.2217,157.2404,9855.0
2021-05-13 13:15:00,168.02,168.02,167.64,167.64,8518.0,157.2404,157.2404,156.8848,156.8848,8518.0
2021-05-13 13:20:00,167.67,167.69,167.41,167.41,5169.0,156.9129,156.9316,156.6696,156.6696,5169.0
2021-05-13 13:25:00,167.41,167.59,167.31,167.55,4882.0,156.6696,156.838,156.576,156.8006,4882.0
2021-05-13 13:30:00,167.54,167.62,167.03,167.17,8284.0,156.7912,156.8661,156.314,156.445,8284.0
2021-05-13 13:35:00,167.08,167.2,166.82,167.07,12240.0,156.3607,156.473,156.1174,156.3514,12240.0
2021-05-13 13:40:00,166.91,167.25,166.87,167.25,7530.0,156.2017,156.5198,156.1642,156.5198,7530.0
2021-05-13 13:45:00,167.19,167.34,166.93,167.07,13307.0,156.4637,156.6041,156.2204,156.3514,13307.0
2021-05-13 13:50:00,167.2,167.43,167.18,167.37,7021.0,156.473,156.6883,156.4543,156.6321,7021.0
2021-05-13 13:55:00,167.36,167.58,167.33,167.33,6718.0,156.6228,156.8287,156.5947,156.5947,6718.0
2021-05-13 14:00:00,167.41,167.8,167.41,167.75,8884.0,156.6696,157.0346,156.6696,156.9878,8884.0
2021-05-13 14:05:00,167.86,168.12,167.81,168.01,11803.0,157.0907,157.334,157.0439,157.2311,11803.0
2021-05-13 14:10:00,168.0,168.13,167.94,168.04,8733.0,157.2217,157.3434,157.1656,157.2592,8733.0
2021-05-13 14:15:00,168.05,168.16,167.93,168.07,9741.0,157.2685,157.3715,157.1562,157.2872,9741.0
2021-05-13 14:20:00,168.02,168.38,168.02,168.36,10530.0,157.2404,157.5773,157.2404,157.5586,10530.0
2021-05-13 14:25:00,168.35,168.48,168.29,168.42,10082.0,157.5493,157.6709,157.4931,157.6148,10082.0
2021-05-13 14:30:00,168.38,168.5,168.28,168.5,9047.0,157.5773,157.6896,157.4838,157.6896,9047.0
2021-05-13 14:35:00,168.58,168.72,168.48,168.5,9168.0,157.7645,157.8955,157.6709,157.6896,9168.0
2021-05-13 14:40:00,168.49,168.7,168.48,168.64,9865.0,157.6803,157.8768,157.6709,157.8207,9865.0
2021-05-13 14:45:00,168.64,168.66,168.44,168.55,10802.0,157.8207,157.8394,157.6335,157.7364,10802.0
2021-05-13 14:50:00,168.55,168.59,168.31,168.56,9979.0,157.7364,157.7739,157.5118,157.7458,9979.0
2021-05-13 14:55:00,168.56,168.63,168.37,168.38,8845.0,157.7458,157.8113,157.568,157.5773,8845.0
2021-05-13 15:00:00,168.4,168.8,168.37,168.63,7921.0,157.5961,157.9704,157.568,157.8113,7921.0
2021-05-13 15:05:00,168.68,168.77,168.46,168.74,10695.0,157.8581,157.9423,157.6522,157.9142,10695.0
2021-05-13 15:10:00,168.78,168.82,168.54,168.54,13274.0,157.9517,157.9891,157.7271,157.7271,13274.0
2021-05-13 15:15:00,168.55,168.72,168.51,168.71,11730.0,157.7364,157.8955,157.699,157.8862,11730.0
2021-05-13 15:20:00,168.71,168.79,168.54,168.6,15372.0,157.8862,157.961,157.7271,157.7832,15372.0
2021-05-13 15:25:00,168.64,168.92,168.64,168.9,16867.0,157.8207,158.0827,157.8207,158.064,16867.0
2021-05-13 15:30:00,168.87,169.4,168.86,169.34,27981.0,158.0359,158.5319,158.0265,158.4758,27981.0
2021-05-13 15:35:00,169.35,169.58,169.33,169.54,42706.0,158.4851,158.7004,158.4664,158.6629,42706.0
2021-05-13 15:40:00,169.56,169.8,169.44,169.8,34137.0,158.6816,158.9062,158.5693,158.9062,34137.0
2021-05-13 15:45:00,169.78,169.84,169.49,169.59,46356.0,158.8875,158.9437,158.6161,158.7097,46356.0
2021-05-13 15:50:00,169.54,169.64,169.11,169.17,37586.0,158.6629,158.7565,158.2605,158.3167,37586.0
2021-05-13 15:55:00,169.15,169.17,168.67,168.79,81646.0,158.2979,158.3167,157.8487,157.961,81646.0
2021-05-14 09:30:00,168.78,169.99,168.44,168.76,57108.0,157.9517,159.084,157.6335,157.933,57108.0
2021-05-14 09:35:00,168.71,169.05,168.37,169.05,3833.0,157.8862,158.2044,157.568,158.2044,3833.0
2021-05-14 09:40:00,169.05,169.38,168.91,169.38,24185.0,158.2044,158.5132,158.0733,158.5132,24185.0
2021-05-14 09:45:00,169.38,170.25,169.31,170.17,7558.0,158.5132,159.3274,158.4477,159.2525,7558.0
2021-05-14 09:50:00,170.08,170.42,169.92,169.98,11092.0,159.1683,159.4865,159.0185,159.0747,11092.0
2021-05-14 09:55:00,169.91,170.35,169.84,170.3,16621.0,159.0092,159.421,158.9437,159.3742,16621.0
2021-05-14 10:00:00,170.23,170.23,169.8,169.99,9389.0,159.3087,159.3087,158.9062,159.084,9389.0
2021-05-14 10:05:00,170.05,170.05,169.63,169.64,4167.0,159.1402,159.1402,158.7471,158.7565,4167.0
2021-05-14 10:10:00,169.73,169.79,169.43,169.55,5510.0,158.8407,158.8969,158.56,158.6723,5510.0
2021-05-14 10:15:00,169.55,169.58,169.15,169.38,3872.0,158.6723,158.7004,158.2979,158.5132,3872.0
2021-05-14 10:20:00,169.47,169.67,169.41,169.52,7341.0,158.5974,158.7846,158.5413,158.6442,7341.0
2021-05-14 10:25:00,169.51,169.63,169.21,169.21,9945.0,158.6348,158.7471,158.3541,158.3541,9945.0
2021-05-14 10:30:00,169.2,169.45,169.2,169.38,7955.0,158.3447,158.5787,158.3447,158.5132,7955.0
2021-05-14 10:35:00,169.35,169.54,169.01,169.01,5579.0,158.4851,158.6629,158.1669,158.1669,5579.0
2021-05-14 10:40:00,169.08,169.21,168.77,168.83,8424.0,158.2324,158.3541,157.9423,157.9985,8424.0
2021-05-14 10:45:00,168.87,169.3,168.86,169.29,10780.0,158.0359,158.4383,158.0265,158.429,10780.0
2021-05-14 10:50:00,169.22,169.42,169.16,169.23,10019.0,158.3634,158.5506,158.3073,158.3728,10019.0
2021-05-14 10:55:00,169.23,169.37,169.19,169.27,8653.0,158.3728,158.5038,158.3354,158.4102,8653.0
2021-05-14 11:00:00,169.28,169.29,169.05,169.05,9320.0,158.4196,158.429,158.2044,158.2044,9320.0
2021-05-14 11:05:00,169.1,169.19,169.07,169.08,7598.0,158.2511,158.3354,158.2231,158.2324,7598.0
2021-05-14 11:10:00,169.06,169.25,168.96,169.02,11033.0,158.2137,158.3915,158.1201,158.1763,11033.0
2021-05-14 11:15:00,169.08,169.3,169.06,169.23,4811.0,158.2324,158.4383,158.2137,158.3728,4811.0
2021-05-14 11:20:00,169.21,169.42,169.21,169.42,4431.0,158.3541,158.5506,158.3541,158.5506,4431.0
2021-05-14 11:25:00,169.5,169.61,169.49,169.49,5533.0,158.6255,158.7284,158.6161,158.6161,5533.0
2021-05-14 11:30:00,169.56,169.84,169.55,169.65,10792.0,158.6816,158.9437,158.6723,158.7659,10792.0
2021-05-14 11:35:00,169.59,169.64,169.48,169.58,4376.0,158.7097,158.7565,158.6068,158.7004,4376.0
2021-05-14 11:40:00,169.56,169.65,169.52,169.65,3445.0,158.6816,158.7659,158.6442,158.7659,3445.0
2021-05-14 11:45:00,169.58,169.68,169.55,169.62,5312.0,158.7004,158.7939,158.6723,158.7378,5312.0
2021-05-14 11:50:00,169.61,169.61,169.39,169.41,5942.0,158.7284,158.7284,158.5225,158.5413,5942.0
2021-05-14 11:55:00,169.38,169.48,169.3,169.36,5248.0,158.5132,158.6068,158.4383,158.4945,5248.0
2021-05-14 12:00:00,169.4,169.51,169.34,169.48,5395.0,158.5319,158.6348,158.4758,158.6068,5395.0
2021-05-14 12:05:00,169.47,169.53,169.27,169.3,3500.0,158.5974,158.6536,158.4102,158.4383,3500.0
2021-05-14 12:10:00,169.28,169.51,169.27,169.44,20303.0,158.4196,158.6348,158.4102,158.5693,20303.0
2021-05-14 12:15:00,169.45,169.48,169.35,169.35,3089.0,158.5787,158.6068,158.4851,158.4851,3089.0
2021-05-14 12:20:00,169.36,169.41,169.3,169.38,4422.0,158.4945,158.5413,158.4383,158.5132,4422.0
2021-05-14 12:25:00,169.41,169.61,169.41,169.6,8042.0,158.5413,158.7284,158.5413,158.7191,8042.0
2021-05-14 12:30:00,169.62,169.71,169.58,169.61,8584.0,158.7378,158.822,158.7004,158.7284,8584.0
2021-05-14 12:35:00,169.61,169.61,169.34,169.4,5134.0,158.7284,158.7284,158.4758,158.5319,5134.0
2021-05-14 12:40:00,169.42,169.53,169.39,169.48,5142.0,158.5506,158.6536,158.5225,158.6068,5142.0
2021-05-14 12:45:00,169.52,169.52,169.35,169.35,4919.0,158.6442,158.6442,158.4851,158.4851,4919.0
2021-05-14 12:50:00,169.41,169.53,169.36,169.41,9902.0,158.5413,158.6536,158.4945,158.5413,9902.0
2021-05-14 12:55:00,169.45,169.47,169.33,169.36,4026.0,158.5787,158.5974,158.4664,158.4945,4026.0
2021-05-14 13:00:00,169.39,169.66,169.39,169.62,6500.0,158.5225,158.7752,158.5225,158.7378,6500.0
2021-05-14 13:05:00,169.6,169.65,169.55,169.56,7802.0,158.7191,158.7659,158.6723,158.6816,7802.0
2021-05-14 13:10:00,169.57,169.71,169.56,169.56,6482.0,158.691,158.822,158.6816,158.6816,6482.0
2021-05-14 13:15:00,169.58,169.67,169.54,169.67,6613.0,158.7004,158.7846,158.6629,158.7846,6613.0
2021-05-14 13:20:00,169.66,170.01,169.66,169.99,7852.0,158.7752,159.1028,158.7752,159.084,7852.0
2021-05-14 13:25:00,169.99,170.01,169.9,169.98,4611.0,159.084,159.1028,158.9998,159.0747,4611.0
2021-05-14 13:30:00,169.96,170.03,169.89,169.96,3683.0,159.056,159.1215,158.9905,159.056,3683.0
2021-05-14 13:35:00,170.0,170.0,169.8,169.83,5513.0,159.0934,159.0934,158.9062,158.9343,5513.0
2021-05-14 13:40:00,169.86,169.95,169.76,169.94,9809.0,158.9624,159.0466,158.8688,159.0373,9809.0
2021-05-14 13:45:00,169.94,169.96,169.86,169.96,5201.0,159.0373,159.056,158.9624,159.056,5201.0
2021-05-14 13:50:00,169.96,170.0,169.77,169.79,14834.0,159.056,159.0934,158.8782,158.8969,14834.0
2021-05-14 13:55:00,169.81,169.9,169.78,169.78,6753.0,158.9156,158.9998,158.8875,158.8875,6753.0
2021-05-14 14:00:00,169.83,169.96,169.78,169.9,2650.0,158.9343,159.056,158.8875,158.9998,2650.0
2021-05-14 14:05:00,169.9,169.99,169.67,169.69,9985.0,158.9998,159.084,158.7846,158.8033,9985.0
2021-05-14 14:10:00,169.73,169.92,169.73,169.85,8323.0,158.8407,159.0185,158.8407,158.953,8323.0
2021-05-14 14:15:00,169.86,169.98,169.63,169.95,23469.0,158.9624,159.0747,158.7471,159.0466,23469.0
2021-05-14 14:20:00,169.91,169.95,169.64,169.95,18391.0,159.0092,159.0466,158.7565,159.0466,18391.0
2021-05-14 14:25:00,170.0,170.0,169.82,169.93,11597.0,159.0934,159.0934,158.925,159.0279,11597.0
2021-05-14 14:30:00,169.94,170.26,169.93,170.26,12108.0,159.0373,159.3367,159.0279,159.3367,12108.0
2021-05-14 14:35:00,170.25,170.42,170.23,170.38,6469.0,159.3274,159.4865,159.3087,159.449,6469.0
2021-05-14 14:40:00,170.42,170.68,170.42,170.59,10287.0,159.4865,159.7298,159.4865,159.6456,10287.0
2021-05-14 14:45:00,170.58,170.67,170.43,170.62,10418.0,159.6362,159.7204,159.4958,159.6736,10418.0
2021-05-14 14:50:00,170.61,170.65,170.54,170.63,5778.0,159.6643,159.7017,159.5988,159.683,5778.0
2021-05-14 14:55:00,170.64,170.66,170.37,170.41,3179.0,159.6923,159.7111,159.4397,159.4771,3179.0
2021-05-14 15:00:00,170.41,170.54,170.31,170.4,3917.0,159.4771,159.5988,159.3835,159.4677,3917.0
2021-05-14 15:05:00,170.41,170.57,170.41,170.56,5443.0,159.4771,159.6268,159.4771,159.6175,5443.0
2021-05-14 15:10:00,170.6,170.65,170.5,170.58,5222.0,159.6549,159.7017,159.5613,159.6362,5222.0
2021-05-14 15:15:00,170.57,170.63,170.47,170.47,5650.0,159.6268,159.683,159.5333,159.5333,5650.0
2021-05-14 15:20:00,170.48,170.53,170.39,170.41,6863.0,159.5426,159.5894,159.4584,159.4771,6863.0
2021-05-14 15:25:00,170.39,170.44,170.3,170.44,8507.0,159.4584,159.5052,159.3742,159.5052,8507.0
2021-05-14 15:30:00,170.44,170.48,170.17,170.27,10617.0,159.5052,159.5426,159.2525,159.3461,10617.0
2021-05-14 15:35:00,170.27,170.36,170.03,170.13,11176.0,159.3461,159.4303,159.1215,159.2151,11176.0
2021-05-14 15:40:00,170.12,170.31,169.91,170.04,19579.0,159.2057,159.3835,159.0092,159.1308,19579.0
2021-05-14 15:45:00,170.05,170.29,169.99,170.16,27691.0,159.1402,159.3648,159.084,159.2431,27691.0
2021-05-14 15:50:00,170.13,170.58,170.0,170.39,43220.0,159.2151,159.6362,159.0934,159.4584,43220.0
2021-05-14 15:55:00,170.39,170.42,170.07,170.17,66949.0,159.4584,159.4865,159.1589,159.2525,66949.0
2021-05-17 09:30:00,169.81,170.0,169.28,169.55,14032.0,158.9156,159.0934,158.4196,158.6723,14032.0
2021-05-17 09:35:00,169.86,170.14,169.44,170.14,1825.0,158.9624,159.2244,158.5693,159.2244,1825.0
2021-05-17 09:40:00,170.0,170.11,169.65,169.65,4460.0,159.0934,159.1963,158.7659,158.7659,4460.0
2021-05-17 09:45:00,169.65,169.65,169.28,169.29,5606.0,158.7659,158.7659,158.4196,158.429,5606.0
2021-05-17 09:50:00,169.17,169.17,168.7,168.86,7291.0,158.3167,158.3167,157.8768,158.0265,7291.0
2021-05-17 09:55:00,168.8,169.05,168.74,168.98,6326.0,157.9704,158.2044,157.9142,158.1388,6326.0
2021-05-17 10:00:00,168.87,169.12,168.48,169.01,6772.0,158.0359,158.2699,157.6709,158.1669,6772.0
2021-05-17 10:05:00,169.12,169.17,168.84,168.89,3654.0,158.2699,158.3167,158.0078,158.0546,3654.0
2021-05-17 10:10:00,168.85,169.08,168.62,169.04,4805.0,158.0172,158.2324,157.8019,158.195,4805.0
2021-05-17 10:15:00,169.01,169.35,168.91,169.3,3866.0,158.1669,158.4851,158.0733,158.4383,3866.0
2021-05-17 10:20:00,169.24,169.24,168.87,168.96,4104.0,158.3822,158.3822,158.0359,158.1201,4104.0
2021-05-17 10:25:00,168.95,169.07,168.47,168.47,4467.0,158.1108,158.2231,157.6616,157.6616,4467.0
2021-05-17 10:30:00,168.42,168.52,168.27,168.29,4908.0,157.6148,157.7084,157.4744,157.4931,4908.0
2021-05-17 10:35:00,168.37,168.93,168.37,168.85,4018.0,157.568,158.0921,157.568,158.0172,4018.0
2021-05-17 10:40:00,168.87,168.89,168.74,168.86,3273.0,158.0359,158.0546,157.9142,158.0265,3273.0
2021-05-17 10:45:00,168.78,168.78,168.56,168.69,6086.0,157.9517,157.9517,157.7458,157.8675,6086.0
2021-05-17 10:50:00,168.71,168.78,168.51,168.62,7565.0,157.8862,157.9517,157.699,157.8019,7565.0
2021-05-17 10:55:00,168.64,168.75,168.41,168.49,6808.0,157.8207,157.9236,157.6054,157.6803,6808.0
2021-05-17 11:00:00,168.48,168.48,168.1,168.28,6916.0,157.6709,157.6709,157.3153,157.4838,6916.0
2021-05-17 11:05:00,168.47,168.6,168.35,168.42,3856.0,157.6616,157.7832,157.5493,157.6148,3856.0
2021-05-17 11:10:00,168.3,168.57,168.24,168.57,3819.0,157.5025,157.7552,157.4463,157.7552,3819.0
2021-05-17 11:15:00,168.53,168.53,168.29,168.29,6506.0,157.7177,157.7177,157.4931,157.4931,6506.0
2021-05-17 11:20:00,168.35,168.66,168.35,168.58,3105.0,157.5493,157.8394,157.5493,157.7645,3105.0
2021-05-17 11:25:00,168.54,168.61,168.45,168.48,2427.0,157.7271,157.7926,157.6428,157.6709,2427.0
2021-05-17 11:30:00,168.43,168.53,168.35,168.53,2859.0,157.6241,157.7177,157.5493,157.7177,2859.0
2021-05-17 11:35:00,168.59,168.78,168.52,168.78,2451.0,157.7739,157.9517,157.7084,157.9517,2451.0
2021-05-17 11:40:00,168.77,168.77,168.54,168.77,1801.0,157.9423,157.9423,157.7271,157.9423,1801.0
2021-05-17 11:45:00,168.81,168.84,168.67,168.82,3206.0,157.9798,158.0078,157.8487,157.9891,3206.0
2021-05-17 11:50:00,168.79,168.79,168.51,168.72,6961.0,157.961,157.961,157.699,157.8955,6961.0
2021-05-17 11:55:00,168.64,168.64,168.42,168.49,8040.0,157.8207,157.8207,157.6148,157.6803,8040.0
2021-05-17 12:00:00,168.49,168.65,168.4,168.62,5449.0,157.6803,157.83,157.5961,157.8019,5449.0
2021-05-17 12:05:00,168.6,168.75,168.55,168.71,2523.0,157.7832,157.9236,157.7364,157.8862,2523.0
2021-05-17 12:10:00,168.7,168.98,168.67,168.98,2996.0,157.8768,158.1388,157.8487,158.1388,2996.0
2021-05-17 12:15:00,168.85,169.09,168.85,169.06,2660.0,158.0172,158.2418,158.0172,158.2137,2660.0
2021-05-17 12:20:00,169.07,169.07,168.87,169.01,2641.0,158.2231,158.2231,158.0359,158.1669,2641.0
2021-05-17 12:25:00,168.96,169.18,168.95,169.17,2752.0,158.1201,158.326,158.1108,158.3167,2752.0
2021-05-17 12:30:00,169.16,169.16,168.98,169.16,2317.0,158.3073,158.3073,158.1388,158.3073,2317.0
2021-05-17 12:35:00,169.2,169.23,169.13,169.13,2304.0,158.3447,158.3728,158.2792,158.2792,2304.0
2021-05-17 12:40:00,169.19,169.28,169.17,169.18,3552.0,158.3354,158.4196,158.3167,158.326,3552.0
2021-05-17 12:45:00,169.18,169.24,169.17,169.19,2977.0,158.326,158.3822,158.3167,158.3354,2977.0
2021-05-17 12:50:00,169.27,169.45,169.21,169.32,5581.0,158.4102,158.5787,158.3541,158.457,5581.0
2021-05-17 12:55:00,169.26,169.4,169.23,169.39,3011.0,158.4009,158.5319,158.3728,158.5225,3011.0
2021-05-17 13:00:00,169.39,169.49,169.35,169.4,2650.0,158.5225,158.6161,158.4851,158.5319,2650.0
2021-05-17 13:05:00,169.4,169.42,169.28,169.3,3662.0,158.5319,158.5506,158.4196,158.4383,3662.0
2021-05-17 13:10:00,169.29,169.34,169.27,169.32,1827.0,158.429,158.4758,158.4102,158.457,1827.0
2021-05-17 13:15:00,169.35,169.39,169.17,169.17,1816.0,158.4851,158.5225,158.3167,158.3167,1816.0
2021-05-17 13:20:00,169.18,169.2,169.03,169.15,5488.0,158.326,158.3447,158.1856,158.2979,5488.0
2021-05-17 13:25:00,169.11,169.2,169.07,169.07,2344.0,158.2605,158.3447,158.2231,158.2231,2344.0
2021-05-17 13:30:00,169.06,169.1,168.89,168.92,2636.0,158.2137,158.2511,158.0546,158.0827,2636.0
2021-05-17 13:35:00,168.89,169.3,168.89,169.21,14366.0,158.0546,158.4383,158.0546,158.3541,14366.0
2021-05-17 13:40:00,169.24,169.25,168.93,169.14,3485.0,158.3822,158.3915,158.0921,158.2886,3485.0
2021-05-17 13:45:00,169.08,169.33,169.07,169.28,3258.0,158.2324,158.4664,158.2231,158.4196,3258.0
2021-05-17 13:50:00,169.25,169.33,169.17,169.3,2510.0,158.3915,158.4664,158.3167,158.4383,2510.0
2021-05-17 13:55:00,169.3,169.3,169.15,169.26,3055.0,158.4383,158.4383,158.2979,158.4009,3055.0
2021-05-17 14:00:00,169.2,169.29,169.11,169.29,2299.0,158.3447,158.429,158.2605,158.429,2299.0
2021-05-17 14:05:00,169.22,169.33,169.21,169.22,4158.0,158.3634,158.4664,158.3541,158.3634,4158.0
2021-05-17 14:10:00,169.27,169.3,169.13,169.24,3470.0,158.4102,158.4383,158.2792,158.3822,3470.0
2021-05-17 14:15:00,169.21,169.26,169.16,169.19,3603.0,158.3541,158.4009,158.3073,158.3354,3603.0
2021-05-17 14:20:00,169.19,169.22,169.06,169.07,3246.0,158.3354,158.3634,158.2137,158.2231,3246.0
2021-05-17 14:25:00,169.09,169.23,169.05,169.11,3047.0,158.2418,158.3728,158.2044,158.2605,3047.0
2021-05-17 14:30:00,169.08,169.17,168.96,169.07,5617.0,158.2324,158.3167,158.1201,158.2231,5617.0
2021-05-17 14:35:00,169.07,169.07,168.85,168.85,4137.0,158.2231,158.2231,158.0172,158.0172,4137.0
2021-05-17 14:40:00,168.93,169.04,168.9,169.04,4103.0,158.0921,158.195,158.064,158.195,4103.0
2021-05-17 14:45:00,168.99,169.01,168.84,169.01,2551.0,158.1482,158.1669,158.0078,158.1669,2551.0
2021-05-17 14:50:00,168.96,169.11,168.95,169.05,4060.0,158.1201,158.2605,158.1108,158.2044,4060.0
2021-05-17 14:55:00,169.01,169.09,168.92,169.08,6139.0,158.1669,158.2418,158.0827,158.2324,6139.0
2021-05-17 15:00:00,169.03,169.04,168.91,169.03,5299.0,158.1856,158.195,158.0733,158.1856,5299.0
2021-05-17 15:05:00,169.02,169.13,168.97,169.05,7739.0,158.1763,158.2792,158.1295,158.2044,7739.0
2021-05-17 15:10:00,169.0,169.09,168.98,169.0,5944.0,158.1576,158.2418,158.1388,158.1576,5944.0
2021-05-17 15:15:00,168.98,169.06,168.85,168.9,8923.0,158.1388,158.2137,158.0172,158.064,8923.0
2021-05-17 15:20:00,168.91,168.99,168.84,168.89,6013.0,158.0733,158.1482,158.0078,158.0546,6013.0
2021-05-17 15:25:00,168.87,168.94,168.84,168.85,5463.0,158.0359,158.1014,158.0078,158.0172,5463.0
2021-05-17 15:30:00,168.87,168.87,168.62,168.8,15038.0,158.0359,158.0359,157.8019,157.9704,15038.0
2021-05-17 15:35:00,168.81,168.81,168.59,168.59,13066.0,157.9798,157.9798,157.7739,157.7739,13066.0
2021-05-17 15:40:00,168.64,168.89,168.6,168.84,14287.0,157.8207,158.0546,157.7832,158.0078,14287.0
2021-05-17 15:45:00,168.85,168.94,168.6,168.62,14018.0,158.0172,158.1014,157.7832,157.8019,14018.0
2021-05-17 15:50:00,168.56,168.68,168.38,168.5,25258.0,157.7458,157.8581,157.5773,157.6896,25258.0
2021-05-17 15:55:00,168.53,168.7,168.38,168.41,40066.0,157.7177,157.8768,157.5773,157.6054,40066.0
2021-05-18 09:30:00,167.77,167.86,167.01,167.17,33147.0,157.0065,157.0907,156.2952,156.445,33147.0
2021-05-18 09:35:00,166.84,166.91,166.46,166.69,9621.0,156.1361,156.2017,155.7805,155.9958,9621.0
2021-05-18 09:40:00,166.76,166.76,165.97,166.31,24091.0,156.0613,156.0613,155.322,155.6401,24091.0
2021-05-18 09:45:00,166.5,166.57,165.94,166.21,17535.0,155.818,155.8835,155.2939,155.5466,17535.0
2021-05-18 09:50:00,166.28,166.7,166.18,166.63,11735.0,155.6121,156.0051,155.5185,155.9396,11735.0
2021-05-18 09:55:00,166.72,166.77,166.15,166.19,14836.0,156.0238,156.0706,155.4904,155.5278,14836.0
2021-05-18 10:00:00,166.15,166.39,165.79,166.39,17032.0,155.4904,155.715,155.1535,155.715,17032.0
2021-05-18 10:05:00,166.39,166.61,166.24,166.49,10421.0,155.715,155.9209,155.5746,155.8086,10421.0
2021-05-18 10:10:00,166.49,166.49,166.02,166.28,11276.0,155.8086,155.8086,155.3687,155.6121,11276.0
2021-05-18 10:15:00,166.27,166.44,166.21,166.21,8967.0,155.6027,155.7618,155.5466,155.5466,8967.0
2021-05-18 10:20:00,166.2,166.46,166.1,166.45,7837.0,155.5372,155.7805,155.4436,155.7712,7837.0
2021-05-18 10:25:00,166.38,166.58,166.32,166.52,15906.0,155.7057,155.8928,155.6495,155.8367,15906.0
2021-05-18 10:30:00,166.51,166.51,166.16,166.21,7158.0,155.8273,155.8273,155.4998,155.5466,7158.0
2021-05-18 10:35:00,166.16,166.45,166.16,166.36,6674.0,155.4998,155.7712,155.4998,155.6869,6674.0
2021-05-18 10:40:00,166.35,166.44,166.23,166.24,7490.0,155.6776,155.7618,155.5653,155.5746,7490.0
2021-05-18 10:45:00,166.2,166.5,166.1,166.5,8391.0,155.5372,155.818,155.4436,155.818,8391.0
2021-05-18 10:50:00,166.51,167.03,166.51,166.62,16210.0,155.8273,156.314,155.8273,155.9303,16210.0
2021-05-18 10:55:00,166.62,166.68,166.39,166.44,4522.0,155.9303,155.9864,155.715,155.7618,4522.0
2021-05-18 11:00:00,166.44,166.58,166.37,166.39,8594.0,155.7618,155.8928,155.6963,155.715,8594.0
2021-05-18 11:05:00,166.31,166.37,166.13,166.14,13431.0,155.6401,155.6963,155.4717,155.4811,13431.0
2021-05-18 11:10:00,166.11,166.18,165.66,165.76,43012.0,155.453,155.5185,155.0318,155.1254,43012.0
2021-05-18 11:15:00,165.74,165.89,165.63,165.75,18250.0,155.1067,155.2471,155.0038,155.1161,18250.0
2021-05-18 11:20:00,165.71,165.97,165.67,165.78,16036.0,155.0786,155.322,155.0412,155.1441,16036.0
2021-05-18 11:25:00,165.77,165.81,165.69,165.72,18091.0,155.1348,155.1722,155.0599,155.088,18091.0
2021-05-18 11:30:00,165.72,165.83,165.65,165.79,13716.0,155.088,155.1909,155.0225,155.1535,13716.0
2021-05-18 11:35:00,165.81,166.04,165.79,165.95,11746.0,155.1722,155.3875,155.1535,155.3032,11746.0
2021-05-18 11:40:00,165.95,166.1,165.88,166.03,16531.0,155.3032,155.4436,155.2377,155.3781,16531.0
2021-05-18 11:45:00,166.03,166.2,166.03,166.19,16208.0,155.3781,155.5372,155.3781,155.5278,16208.0
2021-05-18 11:50:00,166.15,166.28,166.15,166.15,41343.0,155.4904,155.6121,155.4904,155.4904,41343.0
2021-05-18 11:55:00,166.18,166.26,166.15,166.25,30762.0,155.5185,155.5934,155.4904,155.584,30762.0
2021-05-18 12:00:00,166.24,166.5,166.18,166.5,78189.0,155.5746,155.818,155.5185,155.818,78189.0
2021-05-18 12:05:00,166.49,166.53,166.26,166.28,44571.0,155.8086,155.846,155.5934,155.6121,44571.0
2021-05-18 12:10:00,166.31,166.42,166.31,166.32,18765.0,155.6401,155.7431,155.6401,155.6495,18765.0
2021-05-18 12:15:00,166.32,166.62,166.26,166.62,24931.0,155.6495,155.9303,155.5934,155.9303,24931.0
2021-05-18 12:20:00,166.62,166.86,166.51,166.82,23648.0,155.9303,156.1549,155.8273,156.1174,23648.0
2021-05-18 12:25:00,166.82,167.08,166.77,167.08,14484.0,156.1174,156.3607,156.0706,156.3607,14484.0
2021-05-18 12:30:00,167.07,167.25,167.03,167.17,12817.0,156.3514,156.5198,156.314,156.445,12817.0
2021-05-18 12:35:00,167.21,167.42,167.19,167.34,14660.0,156.4824,156.6789,156.4637,156.6041,14660.0
2021-05-18 12:40:00,167.34,167.5,167.32,167.5,8084.0,156.6041,156.7538,156.5853,156.7538,8084.0
2021-05-18 12:45:00,167.52,167.52,167.39,167.41,10827.0,156.7725,156.7725,156.6509,156.6696,10827.0
2021-05-18 12:50:00,167.41,167.53,167.34,167.5,18278.0,156.6696,156.7819,156.6041,156.7538,18278.0
2021-05-18 12:55:00,167.51,167.81,167.49,167.81,16304.0,156.7632,157.0439,156.7444,157.0439,16304.0
2021-05-18 13:00:00,167.85,167.91,167.79,167.84,13675.0,157.0813,157.1375,157.0252,157.072,13675.0
2021-05-18 13:05:00,167.84,167.86,167.6,167.7,8755.0,157.072,157.0907,156.8474,156.941,8755.0
2021-05-18 13:10:00,167.72,167.79,167.64,167.64,11930.0,156.9597,157.0252,156.8848,156.8848,11930.0
2021-05-18 13:15:00,167.67,167.79,167.66,167.75,7005.0,156.9129,157.0252,156.9035,156.9878,7005.0
2021-05-18 13:20:00,167.74,167.82,167.72,167.82,7353.0,156.9784,157.0533,156.9597,157.0533,7353.0
2021-05-18 13:25:00,167.87,167.93,167.76,167.8,6152.0,157.1001,157.1562,156.9971,157.0346,6152.0
2021-05-18 13:30:00,167.77,167.77,167.38,167.38,9946.0,157.0065,157.0065,156.6415,156.6415,9946.0
2021-05-18 13:35:00,167.37,167.37,167.2,167.3,5101.0,156.6321,156.6321,156.473,156.5666,5101.0
2021-05-18 13:40:00,167.31,167.34,167.21,167.28,6827.0,156.576,156.6041,156.4824,156.5479,6827.0
2021-05-18 13:45:00,167.28,167.4,167.14,167.15,25291.0,156.5479,156.6602,156.4169,156.4263,25291.0
2021-05-18 13:50:00,167.18,167.18,166.92,167.14,50944.0,156.4543,156.4543,156.211,156.4169,50944.0
2021-05-18 13:55:00,167.11,167.22,166.96,166.99,45121.0,156.3888,156.4918,156.2484,156.2765,45121.0
2021-05-18 14:00:00,167.0,167.17,166.93,167.11,24309.0,156.2859,156.445,156.2204,156.3888,24309.0
2021-05-18 14:05:00,167.15,167.42,166.98,167.41,30472.0,156.4263,156.6789,156.2672,156.6696,30472.0
2021-05-18 14:10:00,167.37,167.37,167.19,167.21,13282.0,156.6321,156.6321,156.4637,156.4824,13282.0
2021-05-18 14:15:00,167.2,167.27,167.07,167.07,21017.0,156.473,156.5386,156.3514,156.3514,21017.0
2021-05-18 14:20:00,167.06,167.14,166.89,166.9,16096.0,156.342,156.4169,156.1829,156.1923,16096.0
2021-05-18 14:25:00,166.9,167.03,166.77,167.02,9613.0,156.1923,156.314,156.0706,156.3046,9613.0
2021-05-18 14:30:00,167.04,167.15,166.84,166.91,10202.0,156.3233,156.4263,156.1361,156.2017,10202.0
2021-05-18 14:35:00,166.87,166.89,166.66,166.89,8380.0,156.1642,156.1829,155.9677,156.1829,8380.0
2021-05-18 14:40:00,166.88,166.96,166.69,166.71,12751.0,156.1736,156.2484,155.9958,156.0145,12751.0
2021-05-18 14:45:00,166.68,166.89,166.56,166.89,15853.0,155.9864,156.1829,155.8741,156.1829,15853.0
2021-05-18 14:50:00,166.86,167.0,166.65,166.99,24987.0,156.1549,156.2859,155.9583,156.2765,24987.0
2021-05-18 14:55:00,167.0,167.17,166.97,167.02,19588.0,156.2859,156.445,156.2578,156.3046,19588.0
2021-05-18 15:00:00,167.0,167.14,166.94,167.09,29052.0,156.2859,156.4169,156.2297,156.3701,29052.0
2021-05-18 15:05:00,167.09,167.09,166.93,167.01,21956.0,156.3701,156.3701,156.2204,156.2952,21956.0
2021-05-18 15:10:00,167.0,167.07,166.78,166.8,20115.0,156.2859,156.3514,156.08,156.0987,20115.0
2021-05-18 15:15:00,166.8,167.08,166.68,167.03,31760.0,156.0987,156.3607,155.9864,156.314,31760.0
2021-05-18 15:20:00,167.03,167.03,166.9,166.93,25718.0,156.314,156.314,156.1923,156.2204,25718.0
2021-05-18 15:25:00,166.93,167.03,166.9,166.96,29046.0,156.2204,156.314,156.1923,156.2484,29046.0
2021-05-18 15:30:00,166.96,167.02,166.76,166.86,33337.0,156.2484,156.3046,156.0613,156.1549,33337.0
2021-05-18 15:35:00,166.84,167.07,166.84,166.97,43836.0,156.1361,156.3514,156.1361,156.2578,43836.0
2021-05-18 15:40:00,166.97,167.07,166.88,167.04,52968.0,156.2578,156.3514,156.1736,156.3233,52968.0
2021-05-18 15:45:00,167.04,167.1,166.47,166.56,35469.0,156.3233,156.3795,155.7899,155.8741,35469.0
2021-05-18 15:50:00,166.53,166.53,166.01,166.09,57648.0,155.846,155.846,155.3594,155.4343,57648.0
2021-05-18 15:55:00,166.05,166.22,165.69,165.8,120948.0,155.3968,155.5559,155.0599,155.1629,120948.0
2021-05-19 09:30:00,164.68,165.35,164.25,165.18,54180.0,154.1147,154.7417,153.7123,154.5826,54180.0
2021-05-19 09:35:00,165.39,165.41,164.26,164.45,20222.0,154.7792,154.7979,153.7217,153.8995,20222.0
2021-05-19 09:40:00,164.52,164.78,164.38,164.59,13886.0,153.965,154.2083,153.834,154.0305,13886.0
2021-05-19 09:45:00,164.66,164.66,163.71,163.76,32186.0,154.096,154.096,153.207,153.2537,32186.0
2021-05-19 09:50:00,163.76,163.86,163.39,163.86,20465.0,153.2537,153.3473,152.9075,153.3473,20465.0
2021-05-19 09:55:00,163.81,164.11,163.69,163.8,18077.0,153.3005,153.5813,153.1882,153.2912,18077.0
2021-05-19 10:00:00,163.85,164.13,163.59,163.75,8948.0,153.338,153.6,153.0946,153.2444,8948.0
2021-05-19 10:05:00,163.78,163.85,163.3,163.45,19125.0,153.2725,153.338,152.8233,152.9636,19125.0
2021-05-19 10:10:00,163.47,163.47,163.2,163.32,17682.0,152.9823,152.9823,152.7297,152.842,17682.0
2021-05-19 10:15:00,163.27,163.68,163.18,163.66,9666.0,152.7952,153.1789,152.711,153.1602,9666.0
2021-05-19 10:20:00,163.66,163.98,163.6,163.85,20602.0,153.1602,153.4596,153.104,153.338,20602.0
2021-05-19 10:25:00,163.81,164.3,163.69,164.3,21604.0,153.3005,153.7591,153.1882,153.7591,21604.0
2021-05-19 10:30:00,164.21,164.22,163.75,163.78,10501.0,153.6749,153.6842,153.2444,153.2725,10501.0
2021-05-19 10:35:00,163.72,163.88,163.52,163.61,9371.0,153.2163,153.366,153.0291,153.1134,9371.0
2021-05-19 10:40:00,163.53,163.78,163.44,163.78,11188.0,153.0385,153.2725,152.9543,153.2725,11188.0
2021-05-19 10:45:00,163.77,163.85,163.43,163.62,16737.0,153.2631,153.338,152.9449,153.1227,16737.0
2021-05-19 10:50:00,163.65,164.13,163.57,164.11,17525.0,153.1508,153.6,153.0759,153.5813,17525.0
2021-05-19 10:55:00,164.14,164.14,163.81,163.81,13510.0,153.6094,153.6094,153.3005,153.3005,13510.0
2021-05-19 11:00:00,163.78,163.8,163.45,163.47,21485.0,153.2725,153.2912,152.9636,152.9823,21485.0
2021-05-19 11:05:00,163.5,164.13,163.5,164.13,12031.0,153.0104,153.6,153.0104,153.6,12031.0
2021-05-19 11:10:00,164.13,164.17,164.03,164.03,8684.0,153.6,153.6374,153.5064,153.5064,8684.0
2021-05-19 11:15:00,164.08,164.16,163.95,164.05,12435.0,153.5532,153.6281,153.4316,153.5251,12435.0
2021-05-19 11:20:00,164.08,164.55,164.08,164.46,21145.0,153.5532,153.9931,153.5532,153.9088,21145.0
2021-05-19 11:25:00,164.42,164.51,164.25,164.4,15115.0,153.8714,153.9556,153.7123,153.8527,15115.0
2021-05-19 11:30:00,164.31,164.45,164.13,164.37,22183.0,153.7685,153.8995,153.6,153.8246,22183.0
2021-05-19 11:35:00,164.38,164.38,164.14,164.14,9908.0,153.834,153.834,153.6094,153.6094,9908.0
2021-05-19 11:40:00,164.13,164.18,164.05,164.18,7946.0,153.6,153.6468,153.5251,153.6468,7946.0
2021-05-19 11:45:00,164.19,164.36,164.19,164.36,3211.0,153.6562,153.8152,153.6562,153.8152,3211.0
2021-05-19 11:50:00,164.33,164.78,164.3,164.58,22095.0,153.7872,154.2083,153.7591,154.0211,22095.0
2021-05-19 11:55:00,164.56,164.58,164.4,164.52,25727.0,154.0024,154.0211,153.8527,153.965,25727.0
2021-05-19 12:00:00,164.53,164.57,164.4,164.53,9622.0,153.9743,154.0118,153.8527,153.9743,9622.0
2021-05-19 12:05:00,164.53,164.94,164.5,164.93,20056.0,153.9743,154.358,153.9463,154.3487,20056.0
2021-05-19 12:10:00,164.93,165.03,164.82,164.84,5730.0,154.3487,154.4423,154.2457,154.2645,5730.0
2021-05-19 12:15:00,164.84,165.05,164.68,164.84,53752.0,154.2645,154.461,154.1147,154.2645,53752.0
2021-05-19 12:20:00,164.83,165.08,164.8,164.99,9759.0,154.2551,154.4891,154.227,154.4048,9759.0
2021-05-19 12:25:00,164.95,164.95,164.68,164.8,12563.0,154.3674,154.3674,154.1147,154.227,12563.0
2021-05-19 12:30:00,164.8,164.91,164.74,164.91,14010.0,154.227,154.33,154.1709,154.33,14010.0
2021-05-19 12:35:00,164.91,165.29,164.88,165.29,11310.0,154.33,154.6856,154.3019,154.6856,11310.0
2021-05-19 12:40:00,165.29,165.37,165.12,165.12,8422.0,154.6856,154.7605,154.5265,154.5265,8422.0
2021-05-19 12:45:00,165.13,165.33,165.13,165.28,8025.0,154.5358,154.723,154.5358,154.6762,8025.0
2021-05-19 12:50:00,165.32,165.51,165.27,165.51,9501.0,154.7137,154.8915,154.6669,154.8915,9501.0
2021-05-19 12:55:00,165.54,165.64,165.54,165.58,8988.0,154.9195,155.0131,154.9195,154.957,8988.0
2021-05-19 13:00:00,165.58,165.61,165.39,165.51,10766.0,154.957,154.9851,154.7792,154.8915,10766.0
2021-05-19 13:05:00,165.53,165.79,165.5,165.68,10186.0,154.9102,155.1535,154.8821,155.0506,10186.0
2021-05-19 13:10:00,165.68,165.8,165.64,165.79,6496.0,155.0506,155.1629,155.0131,155.1535,6496.0
2021-05-19 13:15:00,165.81,166.0,165.76,166.0,8081.0,155.1722,155.35,155.1254,155.35,8081.0
2021-05-19 13:20:00,166.0,166.07,165.84,165.98,10928.0,155.35,155.4155,155.2003,155.3313,10928.0
2021-05-19 13:25:00,165.93,165.93,165.73,165.88,11302.0,155.2845,155.2845,155.0974,155.2377,11302.0
2021-05-19 13:30:00,165.87,165.93,165.57,165.92,22308.0,155.2284,155.2845,154.9476,155.2752,22308.0
2021-05-19 13:35:00,165.93,165.93,165.55,165.84,9405.0,155.2845,155.2845,154.9289,155.2003,9405.0
2021-05-19 13:40:00,165.84,165.84,165.63,165.68,8831.0,155.2003,155.2003,155.0038,155.0506,8831.0
2021-05-19 13:45:00,165.71,165.88,165.63,165.88,14126.0,155.0786,155.2377,155.0038,155.2377,14126.0
2021-05-19 13:50:00,165.88,166.0,165.85,165.97,14894.0,155.2377,155.35,155.2097,155.322,14894.0
2021-05-19 13:55:00,166.01,166.06,165.79,165.79,9545.0,155.3594,155.4062,155.1535,155.1535,9545.0
2021-05-19 14:00:00,165.8,166.03,165.17,165.31,10968.0,155.1629,155.3781,154.5733,154.7043,10968.0
2021-05-19 14:05:00,165.31,165.53,165.03,165.52,11663.0,154.7043,154.9102,154.4423,154.9008,11663.0
2021-05-19 14:10:00,165.47,165.49,165.17,165.19,11118.0,154.854,154.8728,154.5733,154.592,11118.0
2021-05-19 14:15:00,165.23,165.25,164.92,165.0,16482.0,154.6294,154.6482,154.3393,154.4142,16482.0
2021-05-19 14:20:00,165.02,165.87,164.98,165.77,29641.0,154.4329,155.2284,154.3955,155.1348,29641.0
2021-05-19 14:25:00,165.73,165.73,165.5,165.5,10478.0,155.0974,155.0974,154.8821,154.8821,10478.0
2021-05-19 14:30:00,165.52,165.54,165.2,165.32,65663.0,154.9008,154.9195,154.6014,154.7137,65663.0
2021-05-19 14:35:00,165.21,165.41,164.97,165.12,8853.0,154.6107,154.7979,154.3861,154.5265,8853.0
2021-05-19 14:40:00,165.1,165.11,164.91,164.91,9171.0,154.5078,154.5171,154.33,154.33,9171.0
2021-05-19 14:45:00,164.96,165.13,164.84,165.02,8829.0,154.3768,154.5358,154.2645,154.4329,8829.0
2021-05-19 14:50:00,165.04,165.04,164.67,164.71,11297.0,154.4516,154.4516,154.1054,154.1428,11297.0
2021-05-19 14:55:00,164.67,164.95,164.59,164.59,17622.0,154.1054,154.3674,154.0305,154.0305,17622.0
2021-05-19 15:00:00,164.59,164.69,164.42,164.5,15179.0,154.0305,154.1241,153.8714,153.9463,15179.0
2021-05-19 15:05:00,164.58,164.83,164.5,164.78,9029.0,154.0211,154.2551,153.9463,154.2083,9029.0
2021-05-19 15:10:00,164.77,165.1,164.72,164.86,11476.0,154.1989,154.5078,154.1522,154.2832,11476.0
2021-05-19 15:15:00,164.84,164.95,164.84,164.92,7260.0,154.2645,154.3674,154.2645,154.3393,7260.0
2021-05-19 15:20:00,164.95,165.61,164.89,165.47,51428.0,154.3674,154.9851,154.3112,154.854,51428.0
2021-05-19 15:25:00,165.55,166.01,165.55,165.96,31567.0,154.9289,155.3594,154.9289,155.3126,31567.0
2021-05-19 15:30:00,165.92,165.92,165.25,165.46,22320.0,155.2752,155.2752,154.6482,154.8447,22320.0
2021-05-19 15:35:00,165.45,165.67,165.34,165.51,30419.0,154.8353,155.0412,154.7324,154.8915,30419.0
2021-05-19 15:40:00,165.51,165.62,165.42,165.47,24642.0,154.8915,154.9944,154.8072,154.854,24642.0
2021-05-19 15:45:00,165.4,165.53,165.16,165.19,28580.0,154.7885,154.9102,154.5639,154.592,28580.0
2021-05-19 15:50:00,165.23,165.8,165.21,165.78,36821.0,154.6294,155.1629,154.6107,155.1441,36821.0
2021-05-19 15:55:00,165.76,166.15,165.74,166.11,55001.0,155.1254,155.4904,155.1067,155.453,55001.0
2021-05-20 09:30:00,166.22,167.21,166.22,166.87,33232.0,155.5559,156.4824,155.5559,156.1642,33232.0
2021-05-20 09:35:00,166.88,166.88,165.94,166.05,31789.0,156.1736,156.1736,155.2939,155.3968,31789.0
2021-05-20 09:40:00,166.09,166.18,165.55,165.74,10029.0,155.4343,155.5185,154.9289,155.1067,10029.0
2021-05-20 09:45:00,165.8,166.2,165.8,166.05,7326.0,155.1629,155.5372,155.1629,155.3968,7326.0
2021-05-20 09:50:00,166.05,166.3,165.95,165.97,19494.0,155.3968,155.6308,155.3032,155.322,19494.0
2021-05-20 09:55:00,166.05,166.41,166.04,166.35,9945.0,155.3968,155.7337,155.3875,155.6776,9945.0
2021-05-20 10:00:00,166.3,166.41,166.05,166.41,10951.0,155.6308,155.7337,155.3968,155.7337,10951.0
2021-05-20 10:05:00,166.4,166.52,166.21,166.29,8393.0,155.7244,155.8367,155.5466,155.6214,8393.0
2021-05-20 10:10:00,166.28,166.38,166.16,166.24,7132.0,155.6121,155.7057,155.4998,155.5746,7132.0
2021-05-20 10:15:00,166.21,166.38,166.19,166.24,5442.0,155.5466,155.7057,155.5278,155.5746,5442.0
2021-05-20 10:20:00,166.22,166.33,166.18,166.33,7674.0,155.5559,155.6589,155.5185,155.6589,7674.0
2021-05-20 10:25:00,166.33,166.45,166.31,166.31,20469.0,155.6589,155.7712,155.6401,155.6401,20469.0
2021-05-20 10:30:00,166.24,166.26,166.01,166.16,11275.0,155.5746,155.5934,155.3594,155.4998,11275.0
2021-05-20 10:35:00,166.17,166.34,166.14,166.17,18042.0,155.5091,155.6682,155.4811,155.5091,18042.0
2021-05-20 10:40:00,166.18,166.26,166.05,166.2,25235.0,155.5185,155.5934,155.3968,155.5372,25235.0
2021-05-20 10:45:00,166.23,166.36,166.13,166.16,15870.0,155.5653,155.6869,155.4717,155.4998,15870.0
2021-05-20 10:50:00,166.19,166.57,166.11,166.5,38849.0,155.5278,155.8835,155.453,155.818,38849.0
2021-05-20 10:55:00,166.48,166.51,166.2,166.29,17557.0,155.7992,155.8273,155.5372,155.6214,17557.0
2021-05-20 11:00:00,166.26,166.51,166.26,166.49,10739.0,155.5934,155.8273,155.5934,155.8086,10739.0
2021-05-20 11:05:00,166.49,166.98,166.49,166.79,48078.0,155.8086,156.2672,155.8086,156.0893,48078.0
2021-05-20 11:10:00,166.78,166.81,166.59,166.61,9457.0,156.08,156.1081,155.9022,155.9209,9457.0
2021-05-20 11:15:00,166.66,166.68,166.37,166.47,12782.0,155.9677,155.9864,155.6963,155.7899,12782.0
2021-05-20 11:20:00,166.44,166.57,166.4,166.53,9397.0,155.7618,155.8835,155.7244,155.846,9397.0
2021-05-20 11:25:00,166.56,166.74,166.45,166.74,13015.0,155.8741,156.0426,155.7712,156.0426,13015.0
2021-05-20 11:30:00,166.74,166.87,166.63,166.81,16897.0,156.0426,156.1642,155.9396,156.1081,16897.0
2021-05-20 11:35:00,166.82,166.83,166.62,166.63,10243.0,156.1174,156.1268,155.9303,155.9396,10243.0
2021-05-20 11:40:00,166.65,166.67,166.48,166.57,15077.0,155.9583,155.977,155.7992,155.8835,15077.0
2021-05-20 11:45:00,166.6,166.79,166.58,166.78,13250.0,155.9115,156.0893,155.8928,156.08,13250.0
2021-05-20 11:50:00,166.78,166.88,166.53,166.53,30604.0,156.08,156.1736,155.846,155.846,30604.0
2021-05-20 11:55:00,166.53,166.73,166.52,166.57,12280.0,155.846,156.0332,155.8367,155.8835,12280.0
2021-05-20 12:00:00,166.53,166.54,166.25,166.25,21753.0,155.846,155.8554,155.584,155.584,21753.0
2021-05-20 12:05:00,166.3,166.45,166.25,166.45,18797.0,155.6308,155.7712,155.584,155.7712,18797.0
2021-05-20 12:10:00,166.44,166.58,166.36,166.58,8502.0,155.7618,155.8928,155.6869,155.8928,8502.0
2021-05-20 12:15:00,166.58,166.64,166.25,166.25,9812.0,155.8928,155.949,155.584,155.584,9812.0
2021-05-20 12:20:00,166.27,166.38,166.25,166.31,19634.0,155.6027,155.7057,155.584,155.6401,19634.0
2021-05-20 12:25:00,166.32,166.35,165.81,165.81,35818.0,155.6495,155.6776,155.1722,155.1722,35818.0
2021-05-20 12:30:00,165.84,165.92,165.66,165.81,20473.0,155.2003,155.2752,155.0318,155.1722,20473.0
2021-05-20 12:35:00,165.8,165.84,165.67,165.76,21280.0,155.1629,155.2003,155.0412,155.1254,21280.0
2021-05-20 12:40:00,165.73,165.73,165.26,165.27,20475.0,155.0974,155.0974,154.6575,154.6669,20475.0
2021-05-20 12:45:00,165.31,165.53,165.3,165.5,15415.0,154.7043,154.9102,154.6949,154.8821,15415.0
2021-05-20 12:50:00,165.51,165.63,165.42,165.57,12414.0,154.8915,155.0038,154.8072,154.9476,12414.0
2021-05-20 12:55:00,165.54,165.62,165.5,165.61,15923.0,154.9195,154.9944,154.8821,154.9851,15923.0
2021-05-20 13:00:00,165.59,165.61,165.47,165.56,16591.0,154.9663,154.9851,154.854,154.9383,16591.0
2021-05-20 13:05:00,165.57,165.71,165.52,165.64,17155.0,154.9476,155.0786,154.9008,155.0131,17155.0
2021-05-20 13:10:00,165.65,165.75,165.61,165.67,18745.0,155.0225,155.1161,154.9851,155.0412,18745.0
2021-05-20 13:15:00,165.68,165.86,165.65,165.86,22284.0,155.0506,155.219,155.0225,155.219,22284.0
2021-05-20 13:20:00,165.89,165.91,165.75,165.77,21880.0,155.2471,155.2658,155.1161,155.1348,21880.0
2021-05-20 13:25:00,165.77,165.99,165.76,165.98,24945.0,155.1348,155.3407,155.1254,155.3313,24945.0
2021-05-20 13:30:00,165.98,166.02,165.85,165.91,26772.0,155.3313,155.3687,155.2097,155.2658,26772.0
2021-05-20 13:35:00,165.94,166.19,165.93,166.03,28992.0,155.2939,155.5278,155.2845,155.3781,28992.0
2021-05-20 13:40:00,166.02,166.06,165.93,165.93,17631.0,155.3687,155.4062,155.2845,155.2845,17631.0
2021-05-20 13:45:00,165.92,165.94,165.76,165.88,24708.0,155.2752,155.2939,155.1254,155.2377,24708.0
2021-05-20 13:50:00,165.9,165.9,165.6,165.7,19138.0,155.2564,155.2564,154.9757,155.0693,19138.0
2021-05-20 13:55:00,165.65,165.78,165.5,165.78,25631.0,155.0225,155.1441,154.8821,155.1441,25631.0
2021-05-20 14:00:00,165.75,165.84,165.7,165.71,11529.0,155.1161,155.2003,155.0693,155.0786,11529.0
2021-05-20 14:05:00,165.67,165.95,165.67,165.91,21395.0,155.0412,155.3032,155.0412,155.2658,21395.0
2021-05-20 14:10:00,165.92,165.97,165.83,165.89,23093.0,155.2752,155.322,155.1909,155.2471,23093.0
2021-05-20 14:15:00,165.91,165.93,165.77,165.88,18435.0,155.2658,155.2845,155.1348,155.2377,18435.0
2021-05-20 14:20:00,165.88,165.88,165.57,165.58,15144.0,155.2377,155.2377,154.9476,154.957,15144.0
2021-05-20 14:25:00,165.6,165.72,165.36,165.72,26366.0,154.9757,155.088,154.7511,155.088,26366.0
2021-05-20 14:30:00,165.72,165.99,165.72,165.81,18239.0,155.088,155.3407,155.088,155.1722,18239.0
2021-05-20 14:35:00,165.79,165.93,165.78,165.85,16139.0,155.1535,155.2845,155.1441,155.2097,16139.0
2021-05-20 14:40:00,165.83,165.95,165.81,165.9,24629.0,155.1909,155.3032,155.1722,155.2564,24629.0
2021-05-20 14:45:00,165.91,165.98,165.87,165.96,19094.0,155.2658,155.3313,155.2284,155.3126,19094.0
2021-05-20 14:50:00,165.97,166.07,165.91,166.07,22386.0,155.322,155.4155,155.2658,155.4155,22386.0
2021-05-20 14:55:00,166.06,166.07,165.79,165.88,30789.0,155.4062,155.4155,155.1535,155.2377,30789.0
2021-05-20 15:00:00,165.88,166.05,165.8,166.02,17704.0,155.2377,155.3968,155.1629,155.3687,17704.0
2021-05-20 15:05:00,166.02,166.1,165.96,166.09,16185.0,155.3687,155.4436,155.3126,155.4343,16185.0
2021-05-20 15:10:00,166.09,166.25,166.09,166.14,17294.0,155.4343,155.584,155.4343,155.4811,17294.0
2021-05-20 15:15:00,166.15,166.45,166.12,166.42,30977.0,155.4904,155.7712,155.4623,155.7431,30977.0
2021-05-20 15:20:00,166.42,167.02,166.34,166.92,59235.0,155.7431,156.3046,155.6682,156.211,59235.0
2021-05-20 15:25:00,166.88,167.08,166.76,166.92,41499.0,156.1736,156.3607,156.0613,156.211,41499.0
2021-05-20 15:30:00,166.92,167.1,166.67,166.88,46690.0,156.211,156.3795,155.977,156.1736,46690.0
2021-05-20 15:35:00,166.89,167.01,166.68,166.68,40427.0,156.1829,156.2952,155.9864,155.9864,40427.0
2021-05-20 15:40:00,166.65,166.76,166.5,166.72,54648.0,155.9583,156.0613,155.818,156.0238,54648.0
2021-05-20 15:45:00,166.73,166.84,166.04,166.18,109281.0,156.0332,156.1361,155.3875,155.5185,109281.0
2021-05-20 15:50:00,166.13,166.27,165.83,166.19,71589.0,155.4717,155.6027,155.1909,155.5278,71589.0
2021-05-20 15:55:00,166.2,166.2,165.81,166.16,140318.0,155.5372,155.5372,155.1722,155.4998,140318.0
2021-05-21 09:30:00,166.62,167.78,166.21,167.78,69276.0,155.9303,157.0158,155.5466,157.0158,69276.0
2021-05-21 09:35:00,167.81,168.64,167.8,168.49,15722.0,157.0439,157.8207,157.0346,157.6803,15722.0
2021-05-21 09:40:00,168.6,168.79,168.37,168.61,10537.0,157.7832,157.961,157.568,157.7926,10537.0
2021-05-21 09:45:00,168.61,168.61,167.87,168.09,13807.0,157.7926,157.7926,157.1001,157.3059,13807.0
2021-05-21 09:50:00,168.08,168.35,167.77,168.19,17254.0,157.2966,157.5493,157.0065,157.3995,17254.0
2021-05-21 09:55:00,168.15,168.54,167.99,168.48,27235.0,157.3621,157.7271,157.2124,157.6709,27235.0
2021-05-21 10:00:00,168.46,168.46,167.41,167.46,20231.0,157.6522,157.6522,156.6696,156.7164,20231.0
2021-05-21 10:05:00,167.53,167.76,167.46,167.63,11513.0,156.7819,156.9971,156.7164,156.8755,11513.0
2021-05-21 10:10:00,167.62,167.8,167.22,167.29,10332.0,156.8661,157.0346,156.4918,156.5573,10332.0
2021-05-21 10:15:00,167.31,167.48,167.23,167.38,6444.0,156.576,156.7351,156.5011,156.6415,6444.0
2021-05-21 10:20:00,167.41,167.47,167.28,167.39,6396.0,156.6696,156.7257,156.5479,156.6509,6396.0
2021-05-21 10:25:00,167.43,167.47,167.27,167.31,8394.0,156.6883,156.7257,156.5386,156.576,8394.0
2021-05-21 10:30:00,167.27,167.49,167.26,167.31,9967.0,156.5386,156.7444,156.5292,156.576,9967.0
2021-05-21 10:35:00,167.31,167.32,166.92,166.97,10126.0,156.576,156.5853,156.211,156.2578,10126.0
2021-05-21 10:40:00,166.94,167.06,166.86,166.87,3238.0,156.2297,156.342,156.1549,156.1642,3238.0
2021-05-21 10:45:00,166.88,167.37,166.82,167.3,8771.0,156.1736,156.6321,156.1174,156.5666,8771.0
2021-05-21 10:50:00,167.44,167.55,167.29,167.39,8636.0,156.6976,156.8006,156.5573,156.6509,8636.0
2021-05-21 10:55:00,167.39,167.76,167.38,167.75,7028.0,156.6509,156.9971,156.6415,156.9878,7028.0
2021-05-21 11:00:00,167.76,167.79,167.61,167.65,5350.0,156.9971,157.0252,156.8567,156.8942,5350.0
2021-05-21 11:05:00,167.76,167.87,167.72,167.81,7442.0,156.9971,157.1001,156.9597,157.0439,7442.0
2021-05-21 11:10:00,167.83,167.9,167.66,167.68,8771.0,157.0626,157.1281,156.9035,156.9222,8771.0
2021-05-21 11:15:00,167.68,167.71,167.27,167.31,12140.0,156.9222,156.9503,156.5386,156.576,12140.0
2021-05-21 11:20:00,167.34,167.55,167.3,167.5,10684.0,156.6041,156.8006,156.5666,156.7538,10684.0
2021-05-21 11:25:00,167.52,167.52,167.14,167.18,25039.0,156.7725,156.7725,156.4169,156.4543,25039.0
2021-05-21 11:30:00,167.14,167.16,166.95,167.16,13494.0,156.4169,156.4356,156.2391,156.4356,13494.0
2021-05-21 11:35:00,167.2,167.38,167.2,167.35,12678.0,156.473,156.6415,156.473,156.6134,12678.0
2021-05-21 11:40:00,167.33,167.65,167.33,167.37,10327.0,156.5947,156.8942,156.5947,156.6321,10327.0
2021-05-21 11:45:00,167.37,167.49,167.3,167.47,7316.0,156.6321,156.7444,156.5666,156.7257,7316.0
2021-05-21 11:50:00,167.47,167.48,167.05,167.12,15111.0,156.7257,156.7351,156.3327,156.3982,15111.0
2021-05-21 11:55:00,167.1,167.21,167.08,167.09,6762.0,156.3795,156.4824,156.3607,156.3701,6762.0
2021-05-21 12:00:00,167.09,167.22,167.01,167.09,14778.0,156.3701,156.4918,156.2952,156.3701,14778.0
2021-05-21 12:05:00,167.12,167.12,166.19,166.25,32340.0,156.3982,156.3982,155.5278,155.584,32340.0
2021-05-21 12:10:00,166.21,166.55,166.21,166.4,19945.0,155.5466,155.8647,155.5466,155.7244,19945.0
2021-05-21 12:15:00,166.37,166.42,166.23,166.31,10815.0,155.6963,155.7431,155.5653,155.6401,10815.0
2021-05-21 12:20:00,166.29,166.42,166.23,166.23,7029.0,155.6214,155.7431,155.5653,155.5653,7029.0
2021-05-21 12:25:00,166.27,166.34,166.11,166.23,7280.0,155.6027,155.6682,155.453,155.5653,7280.0
2021-05-21 12:30:00,166.22,166.44,166.22,166.35,8366.0,155.5559,155.7618,155.5559,155.6776,8366.0
2021-05-21 12:35:00,166.34,166.34,166.21,166.21,5071.0,155.6682,155.6682,155.5466,155.5466,5071.0
2021-05-21 12:40:00,166.22,166.37,166.19,166.25,6541.0,155.5559,155.6963,155.5278,155.584,6541.0
2021-05-21 12:45:00,166.28,166.29,166.03,166.12,8746.0,155.6121,155.6214,155.3781,155.4623,8746.0
2021-05-21 12:50:00,166.09,166.1,165.84,165.97,20928.0,155.4343,155.4436,155.2003,155.322,20928.0
2021-05-21 12:55:00,165.96,165.99,165.68,165.95,5339.0,155.3126,155.3407,155.0506,155.3032,5339.0
2021-05-21 13:00:00,165.92,166.09,165.9,166.03,8736.0,155.2752,155.4343,155.2564,155.3781,8736.0
2021-05-21 13:05:00,166.02,166.23,166.02,166.22,5625.0,155.3687,155.5653,155.3687,155.5559,5625.0
2021-05-21 13:10:00,166.22,166.26,166.16,166.16,5296.0,155.5559,155.5934,155.4998,155.4998,5296.0
2021-05-21 13:15:00,166.2,166.27,166.19,166.25,4332.0,155.5372,155.6027,155.5278,155.584,4332.0
2021-05-21 13:20:00,166.25,166.39,166.17,166.31,7491.0,155.584,155.715,155.5091,155.6401,7491.0
2021-05-21 13:25:00,166.32,166.56,166.28,166.56,4532.0,155.6495,155.8741,155.6121,155.8741,4532.0
2021-05-21 13:30:00,166.5,166.5,166.26,166.32,11772.0,155.818,155.818,155.5934,155.6495,11772.0
2021-05-21 13:35:00,166.37,166.42,166.32,166.36,4953.0,155.6963,155.7431,155.6495,155.6869,4953.0
2021-05-21 13:40:00,166.38,166.38,166.24,166.29,5821.0,155.7057,155.7057,155.5746,155.6214,5821.0
2021-05-21 13:45:00,166.24,166.36,166.24,166.32,4960.0,155.5746,155.6869,155.5746,155.6495,4960.0
2021-05-21 13:50:00,166.36,166.37,166.27,166.3,5298.0,155.6869,155.6963,155.6027,155.6308,5298.0
2021-05-21 13:55:00,166.34,166.5,166.29,166.5,10810.0,155.6682,155.818,155.6214,155.818,10810.0
2021-05-21 14:00:00,166.51,166.63,166.42,166.63,10570.0,155.8273,155.9396,155.7431,155.9396,10570.0
2021-05-21 14:05:00,166.66,166.88,166.61,166.88,5630.0,155.9677,156.1736,155.9209,156.1736,5630.0
2021-05-21 14:10:00,166.86,166.86,166.73,166.73,12249.0,156.1549,156.1549,156.0332,156.0332,12249.0
2021-05-21 14:15:00,166.75,166.8,166.71,166.76,7341.0,156.0519,156.0987,156.0145,156.0613,7341.0
2021-05-21 14:20:00,166.74,166.74,166.64,166.68,6746.0,156.0426,156.0426,155.949,155.9864,6746.0
2021-05-21 14:25:00,166.64,166.67,166.5,166.56,7299.0,155.949,155.977,155.818,155.8741,7299.0
2021-05-21 14:30:00,166.52,166.54,166.47,166.5,12661.0,155.8367,155.8554,155.7899,155.818,12661.0
2021-05-21 14:35:00,166.49,166.6,166.31,166.37,11428.0,155.8086,155.9115,155.6401,155.6963,11428.0
2021-05-21 14:40:00,166.4,166.53,166.37,166.4,6302.0,155.7244,155.846,155.6963,155.7244,6302.0
2021-05-21 14:45:00,166.46,166.61,166.4,166.56,24550.0,155.7805,155.9209,155.7244,155.8741,24550.0
2021-05-21 14:50:00,166.56,166.89,166.56,166.86,15313.0,155.8741,156.1829,155.8741,156.1549,15313.0
2021-05-21 14:55:00,166.88,166.9,166.73,166.75,36994.0,156.1736,156.1923,156.0332,156.0519,36994.0
2021-05-21 15:00:00,166.69,166.85,166.66,166.76,22346.0,155.9958,156.1455,155.9677,156.0613,22346.0
2021-05-21 15:05:00,166.79,166.99,166.78,166.97,12135.0,156.0893,156.2765,156.08,156.2578,12135.0
2021-05-21 15:10:00,166.97,167.35,166.97,167.25,58133.0,156.2578,156.6134,156.2578,156.5198,58133.0
2021-05-21 15:15:00,167.25,167.25,167.01,167.18,14954.0,156.5198,156.5198,156.2952,156.4543,14954.0
2021-05-21 15:20:00,167.22,167.76,167.22,167.68,59153.0,156.4918,156.9971,156.4918,156.9222,59153.0
2021-05-21 15:25:00,167.67,167.76,167.36,167.52,40372.0,156.9129,156.9971,156.6228,156.7725,40372.0
2021-05-21 15:30:00,167.48,167.48,167.21,167.32,34250.0,156.7351,156.7351,156.4824,156.5853,34250.0
2021-05-21 15:35:00,167.32,167.49,167.18,167.18,25617.0,156.5853,156.7444,156.4543,156.4543,25617.0
2021-05-21 15:40:00,167.16,167.19,166.92,167.05,27591.0,156.4356,156.4637,156.211,156.3327,27591.0
2021-05-21 15:45:00,167.06,167.35,166.98,167.35,33261.0,156.342,156.6134,156.2672,156.6134,33261.0
2021-05-21 15:50:00,167.38,167.38,167.05,167.09,28473.0,156.6415,156.6415,156.3327,156.3701,28473.0
2021-05-21 15:55:00,167.1,167.21,166.7,166.81,83573.0,156.3795,156.4824,156.0051,156.1081,83573.0
2021-05-24 09:30:00,167.65,168.41,167.65,168.35,37517.0,156.8942,157.6054,156.8942,157.5493,37517.0
2021-05-24 09:35:00,168.35,168.47,167.64,167.64,14934.0,157.5493,157.6616,156.8848,156.8848,14934.0
2021-05-24 09:40:00,167.5,167.5,167.13,167.17,12383.0,156.7538,156.7538,156.4075,156.445,12383.0
2021-05-24 09:45:00,167.19,167.32,167.05,167.1,14331.0,156.4637,156.5853,156.3327,156.3795,14331.0
2021-05-24 09:50:00,167.12,167.22,166.92,167.09,18142.0,156.3982,156.4918,156.211,156.3701,18142.0
2021-05-24 09:55:00,167.08,167.37,167.05,167.26,8999.0,156.3607,156.6321,156.3327,156.5292,8999.0
2021-05-24 10:00:00,167.25,167.38,167.11,167.27,11945.0,156.5198,156.6415,156.3888,156.5386,11945.0
2021-05-24 10:05:00,167.2,167.31,167.08,167.25,9616.0,156.473,156.576,156.3607,156.5198,9616.0
2021-05-24 10:10:00,167.28,167.28,166.89,167.05,16542.0,156.5479,156.5479,156.1829,156.3327,16542.0
2021-05-24 10:15:00,167.01,167.19,166.88,166.9,15823.0,156.2952,156.4637,156.1736,156.1923,15823.0
2021-05-24 10:20:00,166.91,167.01,166.88,166.97,10096.0,156.2017,156.2952,156.1736,156.2578,10096.0
2021-05-24 10:25:00,166.99,167.04,166.78,166.78,5777.0,156.2765,156.3233,156.08,156.08,5777.0
2021-05-24 10:30:00,166.79,166.93,166.6,166.91,19413.0,156.0893,156.2204,155.9115,156.2017,19413.0
2021-05-24 10:35:00,166.9,167.1,166.86,167.02,6791.0,156.1923,156.3795,156.1549,156.3046,6791.0
2021-05-24 10:40:00,167.02,167.3,167.02,167.04,9248.0,156.3046,156.5666,156.3046,156.3233,9248.0
2021-05-24 10:45:00,167.05,167.05,166.92,166.94,8124.0,156.3327,156.3327,156.211,156.2297,8124.0
2021-05-24 10:50:00,166.93,167.2,166.93,167.08,17375.0,156.2204,156.473,156.2204,156.3607,17375.0
2021-05-24 10:55:00,167.04,167.14,166.95,167.0,8195.0,156.3233,156.4169,156.2391,156.2859,8195.0
2021-05-24 11:00:00,166.97,166.98,166.8,166.8,17324.0,156.2578,156.2672,156.0987,156.0987,17324.0
2021-05-24 11:05:00,166.83,166.89,166.53,166.55,13444.0,156.1268,156.1829,155.846,155.8647,13444.0
2021-05-24 11:10:00,166.57,166.71,166.56,166.6,8356.0,155.8835,156.0145,155.8741,155.9115,8356.0
2021-05-24 11:15:00,166.55,166.81,166.55,166.78,15731.0,155.8647,156.1081,155.8647,156.08,15731.0
2021-05-24 11:20:00,166.76,166.77,166.67,166.72,15126.0,156.0613,156.0706,155.977,156.0238,15126.0
2021-05-24 11:25:00,166.72,166.87,166.58,166.84,14788.0,156.0238,156.1642,155.8928,156.1361,14788.0
2021-05-24 11:30:00,166.86,166.86,166.71,166.78,12450.0,156.1549,156.1549,156.0145,156.08,12450.0
2021-05-24 11:35:00,166.81,166.83,166.64,166.64,13640.0,156.1081,156.1268,155.949,155.949,13640.0
2021-05-24 11:40:00,166.67,166.72,166.55,166.55,22633.0,155.977,156.0238,155.8647,155.8647,22633.0
2021-05-24 11:45:00,166.53,166.58,166.33,166.42,16163.0,155.846,155.8928,155.6589,155.7431,16163.0
2021-05-24 11:50:00,166.4,166.4,166.16,166.16,12296.0,155.7244,155.7244,155.4998,155.4998,12296.0
2021-05-24 11:55:00,166.16,166.23,166.05,166.15,14119.0,155.4998,155.5653,155.3968,155.4904,14119.0
2021-05-24 12:00:00,166.15,166.27,166.15,166.2,24664.0,155.4904,155.6027,155.4904,155.5372,24664.0
2021-05-24 12:05:00,166.2,166.2,165.94,166.04,51826.0,155.5372,155.5372,155.2939,155.3875,51826.0
2021-05-24 12:10:00,166.04,166.32,166.03,166.3,13694.0,155.3875,155.6495,155.3781,155.6308,13694.0
2021-05-24 12:15:00,166.34,166.45,166.32,166.36,11733.0,155.6682,155.7712,155.6495,155.6869,11733.0
2021-05-24 12:20:00,166.33,166.39,166.23,166.24,12185.0,155.6589,155.715,155.5653,155.5746,12185.0
2021-05-24 12:25:00,166.23,166.23,166.08,166.08,18940.0,155.5653,155.5653,155.4249,155.4249,18940.0
2021-05-24 12:30:00,166.1,166.25,166.08,166.25,11982.0,155.4436,155.584,155.4249,155.584,11982.0
2021-05-24 12:35:00,166.28,166.4,166.26,166.38,12724.0,155.6121,155.7244,155.5934,155.7057,12724.0
2021-05-24 12:40:00,166.39,166.39,166.3,166.3,10118.0,155.715,155.715,155.6308,155.6308,10118.0
2021-05-24 12:45:00,166.34,166.41,166.29,166.31,16156.0,155.6682,155.7337,155.6214,155.6401,16156.0
2021-05-24 12:50:00,166.31,166.5,166.31,166.43,10555.0,155.6401,155.818,155.6401,155.7524,10555.0
2021-05-24 12:55:00,166.41,166.54,166.41,166.54,18348.0,155.7337,155.8554,155.7337,155.8554,18348.0
2021-05-24 13:00:00,166.56,166.56,166.38,166.38,15230.0,155.8741,155.8741,155.7057,155.7057,15230.0
2021-05-24 13:05:00,166.37,166.43,166.25,166.26,10184.0,155.6963,155.7524,155.584,155.5934,10184.0
2021-05-24 13:10:00,166.26,166.38,166.21,166.35,9855.0,155.5934,155.7057,155.5466,155.6776,9855.0
2021-05-24 13:15:00,166.33,166.36,166.22,166.35,10103.0,155.6589,155.6869,155.5559,155.6776,10103.0
2021-05-24 13:20:00,166.33,166.43,166.32,166.36,10508.0,155.6589,155.7524,155.6495,155.6869,10508.0
2021-05-24 13:25:00,166.36,166.37,166.29,166.35,8723.0,155.6869,155.6963,155.6214,155.6776,8723.0
2021-05-24 13:30:00,166.39,166.55,166.3,166.49,15127.0,155.715,155.8647,155.6308,155.8086,15127.0
2021-05-24 13:35:00,166.49,166.49,166.33,166.44,9009.0,155.8086,155.8086,155.6589,155.7618,9009.0
2021-05-24 13:40:00,166.44,166.52,166.42,166.49,10612.0,155.7618,155.8367,155.7431,155.8086,10612.0
2021-05-24 13:45:00,166.48,166.48,166.35,166.42,10061.0,155.7992,155.7992,155.6776,155.7431,10061.0
2021-05-24 13:50:00,166.44,166.52,166.39,166.52,16367.0,155.7618,155.8367,155.715,155.8367,16367.0
2021-05-24 13:55:00,166.5,166.56,166.44,166.49,10597.0,155.818,155.8741,155.7618,155.8086,10597.0
2021-05-24 14:00:00,166.49,166.9,166.49,166.77,48458.0,155.8086,156.1923,155.8086,156.0706,48458.0
2021-05-24 14:05:00,166.75,166.76,166.61,166.74,11844.0,156.0519,156.0613,155.9209,156.0426,11844.0
2021-05-24 14:10:00,166.74,166.93,166.59,166.93,25617.0,156.0426,156.2204,155.9022,156.2204,25617.0
2021-05-24 14:15:00,166.97,167.08,166.97,167.0,14342.0,156.2578,156.3607,156.2578,156.2859,14342.0
2021-05-24 14:20:00,167.0,167.0,166.89,166.94,12240.0,156.2859,156.2859,156.1829,156.2297,12240.0
2021-05-24 14:25:00,166.94,167.0,166.81,166.81,12226.0,156.2297,156.2859,156.1081,156.1081,12226.0
2021-05-24 14:30:00,166.81,166.92,166.81,166.91,18280.0,156.1081,156.211,156.1081,156.2017,18280.0
2021-05-24 14:35:00,166.92,167.02,166.81,167.01,21494.0,156.211,156.3046,156.1081,156.2952,21494.0
2021-05-24 14:40:00,167.01,167.01,166.92,166.97,12330.0,156.2952,156.2952,156.211,156.2578,12330.0
2021-05-24 14:45:00,166.96,167.03,166.92,166.95,15679.0,156.2484,156.314,156.211,156.2391,15679.0
2021-05-24 14:50:00,166.95,166.97,166.8,166.87,13004.0,156.2391,156.2578,156.0987,156.1642,13004.0
2021-05-24 14:55:00,166.87,167.03,166.86,166.97,14879.0,156.1642,156.314,156.1549,156.2578,14879.0
2021-05-24 15:00:00,166.97,167.1,166.97,167.0,28448.0,156.2578,156.3795,156.2578,156.2859,28448.0
2021-05-24 15:05:00,167.0,167.01,166.95,166.95,26295.0,156.2859,156.2952,156.2391,156.2391,26295.0
2021-05-24 15:10:00,166.95,166.95,166.85,166.87,24564.0,156.2391,156.2391,156.1455,156.1642,24564.0
2021-05-24 15:15:00,166.87,166.87,166.71,166.71,31374.0,156.1642,156.1642,156.0145,156.0145,31374.0
2021-05-24 15:20:00,166.7,166.75,166.6,166.72,28847.0,156.0051,156.0519,155.9115,156.0238,28847.0
2021-05-24 15:25:00,166.74,166.9,166.66,166.9,38346.0,156.0426,156.1923,155.9677,156.1923,38346.0
2021-05-24 15:30:00,166.89,167.11,166.88,167.05,73542.0,156.1829,156.3888,156.1736,156.3327,73542.0
2021-05-24 15:35:00,167.05,167.06,166.93,167.0,83692.0,156.3327,156.342,156.2204,156.2859,83692.0
2021-05-24 15:40:00,167.0,167.13,166.83,166.97,46711.0,156.2859,156.4075,156.1268,156.2578,46711.0
2021-05-24 15:45:00,166.97,167.24,166.91,167.06,74870.0,156.2578,156.5105,156.2017,156.342,74870.0
2021-05-24 15:50:00,167.07,167.07,166.67,166.78,51061.0,156.3514,156.3514,155.977,156.08,51061.0
2021-05-24 15:55:00,166.77,166.9,166.6,166.6,95272.0,156.0706,156.1923,155.9115,155.9115,95272.0
2021-05-25 09:30:00,166.38,167.21,166.23,166.69,30554.0,155.7057,156.4824,155.5653,155.9958,30554.0
2021-05-25 09:35:00,166.74,167.54,166.74,167.42,11320.0,156.0426,156.7912,156.0426,156.6789,11320.0
2021-05-25 09:40:00,167.43,167.69,167.07,167.2,15644.0,156.6883,156.9316,156.3514,156.473,15644.0
2021-05-25 09:45:00,167.12,167.18,166.64,166.7,23809.0,156.3982,156.4543,155.949,156.0051,23809.0
2021-05-25 09:50:00,166.66,166.74,166.07,166.3,20086.0,155.9677,156.0426,155.4155,155.6308,20086.0
2021-05-25 09:55:00,166.33,166.33,165.96,166.06,7737.0,155.6589,155.6589,155.3126,155.4062,7737.0
2021-05-25 10:00:00,166.11,166.48,165.94,166.31,20942.0,155.453,155.7992,155.2939,155.6401,20942.0
2021-05-25 10:05:00,166.26,166.54,166.23,166.54,12473.0,155.5934,155.8554,155.5653,155.8554,12473.0
2021-05-25 10:10:00,166.54,166.59,166.36,166.5,14633.0,155.8554,155.9022,155.6869,155.818,14633.0
2021-05-25 10:15:00,166.48,166.53,166.42,166.52,12152.0,155.7992,155.846,155.7431,155.8367,12152.0
2021-05-25 10:20:00,166.53,166.57,166.16,166.17,19791.0,155.846,155.8835,155.4998,155.5091,19791.0
2021-05-25 10:25:00,166.17,166.2,166.06,166.17,8223.0,155.5091,155.5372,155.4062,155.5091,8223.0
2021-05-25 10:30:00,166.14,166.33,166.14,166.18,12603.0,155.4811,155.6589,155.4811,155.5185,12603.0
2021-05-25 10:35:00,166.15,166.25,166.06,166.24,8103.0,155.4904,155.584,155.4062,155.5746,8103.0
2021-05-25 10:40:00,166.23,166.29,166.12,166.28,8389.0,155.5653,155.6214,155.4623,155.6121,8389.0
2021-05-25 10:45:00,166.29,166.44,166.27,166.29,8629.0,155.6214,155.7618,155.6027,155.6214,8629.0
2021-05-25 10:50:00,166.29,166.36,166.25,166.31,27515.0,155.6214,155.6869,155.584,155.6401,27515.0
2021-05-25 10:55:00,166.32,166.47,166.32,166.45,6944.0,155.6495,155.7899,155.6495,155.7712,6944.0
2021-05-25 11:00:00,166.48,166.55,166.19,166.22,16107.0,155.7992,155.8647,155.5278,155.5559,16107.0
2021-05-25 11:05:00,166.23,166.43,166.16,166.38,9002.0,155.5653,155.7524,155.4998,155.7057,9002.0
2021-05-25 11:10:00,166.39,166.66,166.39,166.57,6442.0,155.715,155.9677,155.715,155.8835,6442.0
2021-05-25 11:15:00,166.55,166.63,166.38,166.43,9024.0,155.8647,155.9396,155.7057,155.7524,9024.0
2021-05-25 11:20:00,166.43,166.44,166.37,166.38,6090.0,155.7524,155.7618,155.6963,155.7057,6090.0
2021-05-25 11:25:00,166.38,166.44,166.34,166.34,5329.0,155.7057,155.7618,155.6682,155.6682,5329.0
2021-05-25 11:30:00,166.34,166.34,165.78,165.85,22340.0,155.6682,155.6682,155.1441,155.2097,22340.0
2021-05-25 11:35:00,165.85,165.94,165.81,165.93,8275.0,155.2097,155.2939,155.1722,155.2845,8275.0
2021-05-25 11:40:00,165.93,166.16,165.93,166.13,7073.0,155.2845,155.4998,155.2845,155.4717,7073.0
2021-05-25 11:45:00,166.13,166.13,166.0,166.0,6429.0,155.4717,155.4717,155.35,155.35,6429.0
2021-05-25 11:50:00,166.0,166.17,165.94,166.08,5635.0,155.35,155.5091,155.2939,155.4249,5635.0
2021-05-25 11:55:00,166.1,166.15,165.94,166.15,8917.0,155.4436,155.4904,155.2939,155.4904,8917.0
2021-05-25 12:00:00,166.21,166.41,166.21,166.39,5838.0,155.5466,155.7337,155.5466,155.715,5838.0
2021-05-25 12:05:00,166.41,167.01,166.36,167.01,39544.0,155.7337,156.2952,155.6869,156.2952,39544.0
2021-05-25 12:10:00,167.03,167.08,166.95,167.05,15105.0,156.314,156.3607,156.2391,156.3327,15105.0
2021-05-25 12:15:00,167.02,167.19,166.9,167.16,24356.0,156.3046,156.4637,156.1923,156.4356,24356.0
2021-05-25 12:20:00,167.16,167.4,167.15,167.26,16207.0,156.4356,156.6602,156.4263,156.5292,16207.0
2021-05-25 12:25:00,167.26,167.35,167.15,167.22,9257.0,156.5292,156.6134,156.4263,156.4918,9257.0
2021-05-25 12:30:00,167.16,167.32,167.14,167.21,10862.0,156.4356,156.5853,156.4169,156.4824,10862.0
2021-05-25 12:35:00,167.24,167.31,167.17,167.24,9742.0,156.5105,156.576,156.445,156.5105,9742.0
2021-05-25 12:40:00,167.23,167.34,167.19,167.33,14109.0,156.5011,156.6041,156.4637,156.5947,14109.0
2021-05-25 12:45:00,167.34,167.37,167.23,167.32,10428.0,156.6041,156.6321,156.5011,156.5853,10428.0
2021-05-25 12:50:00,167.34,167.38,167.26,167.37,7551.0,156.6041,156.6415,156.5292,156.6321,7551.0
2021-05-25 12:55:00,167.38,167.48,167.36,167.46,16247.0,156.6415,156.7351,156.6228,156.7164,16247.0
2021-05-25 13:00:00,167.49,167.53,167.4,167.46,8401.0,156.7444,156.7819,156.6602,156.7164,8401.0
2021-05-25 13:05:00,167.46,167.46,167.23,167.44,7529.0,156.7164,156.7164,156.5011,156.6976,7529.0
2021-05-25 13:10:00,167.44,167.5,167.38,167.5,8506.0,156.6976,156.7538,156.6415,156.7538,8506.0
2021-05-25 13:15:00,167.49,167.79,167.46,167.74,14349.0,156.7444,157.0252,156.7164,156.9784,14349.0
2021-05-25 13:20:00,167.66,167.85,167.66,167.83,8648.0,156.9035,157.0813,156.9035,157.0626,8648.0
2021-05-25 13:25:00,167.83,167.83,167.57,167.62,13474.0,157.0626,157.0626,156.8193,156.8661,13474.0
2021-05-25 13:30:00,167.6,167.81,167.57,167.81,16899.0,156.8474,157.0439,156.8193,157.0439,16899.0
2021-05-25 13:35:00,167.81,167.89,167.67,167.87,12252.0,157.0439,157.1188,156.9129,157.1001,12252.0
2021-05-25 13:40:00,167.87,167.88,167.6,167.84,8786.0,157.1001,157.1094,156.8474,157.072,8786.0
2021-05-25 13:45:00,167.83,167.83,167.6,167.68,12390.0,157.0626,157.0626,156.8474,156.9222,12390.0
2021-05-25 13:50:00,167.7,167.75,167.57,167.6,12162.0,156.941,156.9878,156.8193,156.8474,12162.0
2021-05-25 13:55:00,167.61,167.72,167.6,167.68,11274.0,156.8567,156.9597,156.8474,156.9222,11274.0
2021-05-25 14:00:00,167.69,167.69,167.46,167.5,10525.0,156.9316,156.9316,156.7164,156.7538,10525.0
2021-05-25 14:05:00,167.52,167.53,167.27,167.28,10920.0,156.7725,156.7819,156.5386,156.5479,10920.0
2021-05-25 14:10:00,167.26,167.44,167.16,167.36,11404.0,156.5292,156.6976,156.4356,156.6228,11404.0
2021-05-25 14:15:00,167.32,167.36,166.91,166.91,8512.0,156.5853,156.6228,156.2017,156.2017,8512.0
2021-05-25 14:20:00,166.92,166.92,166.65,166.76,10794.0,156.211,156.211,155.9583,156.0613,10794.0
2021-05-25 14:25:00,166.77,166.79,166.68,166.75,11592.0,156.0706,156.0893,155.9864,156.0519,11592.0
2021-05-25 14:30:00,166.73,166.73,166.28,166.53,9283.0,156.0332,156.0332,155.6121,155.846,9283.0
2021-05-25 14:35:00,166.48,166.68,166.38,166.59,8308.0,155.7992,155.9864,155.7057,155.9022,8308.0
2021-05-25 14:40:00,166.61,166.85,166.61,166.84,13319.0,155.9209,156.1455,155.9209,156.1361,13319.0
2021-05-25 14:45:00,166.84,166.85,166.65,166.65,8246.0,156.1361,156.1455,155.9583,155.9583,8246.0
2021-05-25 14:50:00,166.63,166.89,166.62,166.74,23170.0,155.9396,156.1829,155.9303,156.0426,23170.0
2021-05-25 14:55:00,166.76,166.8,166.69,166.72,14625.0,156.0613,156.0987,155.9958,156.0238,14625.0
2021-05-25 15:00:00,166.71,166.71,166.41,166.54,14037.0,156.0145,156.0145,155.7337,155.8554,14037.0
2021-05-25 15:05:00,166.55,166.79,166.55,166.69,16970.0,155.8647,156.0893,155.8647,155.9958,16970.0
2021-05-25 15:10:00,166.69,166.7,166.53,166.54,12018.0,155.9958,156.0051,155.846,155.8554,12018.0
2021-05-25 15:15:00,166.51,166.87,166.51,166.87,13585.0,155.8273,156.1642,155.8273,156.1642,13585.0
2021-05-25 15:20:00,166.88,166.94,166.73,166.94,33949.0,156.1736,156.2297,156.0332,156.2297,33949.0
2021-05-25 15:25:00,166.96,167.02,166.85,166.85,47967.0,156.2484,156.3046,156.1455,156.1455,47967.0
2021-05-25 15:30:00,166.86,166.87,166.5,166.57,58814.0,156.1549,156.1642,155.818,155.8835,58814.0
2021-05-25 15:35:00,166.56,166.58,166.39,166.41,28913.0,155.8741,155.8928,155.715,155.7337,28913.0
2021-05-25 15:40:00,166.4,166.5,166.19,166.3,45574.0,155.7244,155.818,155.5278,155.6308,45574.0
2021-05-25 15:45:00,166.28,166.36,166.04,166.04,51810.0,155.6121,155.6869,155.3875,155.3875,51810.0
2021-05-25 15:50:00,165.92,166.03,165.46,165.59,52404.0,155.2752,155.3781,154.8447,154.9663,52404.0
2021-05-25 15:55:00,165.6,165.97,165.59,165.79,79231.0,154.9757,155.322,154.9663,155.1535,79231.0
2021-05-26 09:30:00,167.19,167.19,166.36,166.45,28479.0,156.4637,156.4637,155.6869,155.7712,28479.0
2021-05-26 09:35:00,166.44,166.53,165.7,165.77,10291.0,155.7618,155.846,155.0693,155.1348,10291.0
2021-05-26 09:40:00,165.78,165.88,165.28,165.37,19810.0,155.1441,155.2377,154.6762,154.7605,19810.0
2021-05-26 09:45:00,165.29,165.41,164.75,164.92,22014.0,154.6856,154.7979,154.1802,154.3393,22014.0
2021-05-26 09:50:00,164.83,165.55,164.83,165.49,8217.0,154.2551,154.9289,154.2551,154.8728,8217.0
2021-05-26 09:55:00,165.48,165.55,165.09,165.11,11203.0,154.8634,154.9289,154.4984,154.5171,11203.0
2021-05-26 10:00:00,165.16,165.41,165.06,165.23,17075.0,154.5639,154.7979,154.4703,154.6294,17075.0
2021-05-26 10:05:00,165.22,165.49,165.19,165.49,10245.0,154.6201,154.8728,154.592,154.8728,10245.0
2021-05-26 10:10:00,165.43,166.01,165.4,165.99,21446.0,154.8166,155.3594,154.7885,155.3407,21446.0
2021-05-26 10:15:00,166.06,166.77,166.06,166.58,23699.0,155.4062,156.0706,155.4062,155.8928,23699.0
2021-05-26 10:20:00,166.66,166.66,166.47,166.55,17212.0,155.9677,155.9677,155.7899,155.8647,17212.0
2021-05-26 10:25:00,166.62,166.62,166.15,166.16,10965.0,155.9303,155.9303,155.4904,155.4998,10965.0
2021-05-26 10:30:00,166.28,166.28,165.99,165.99,6104.0,155.6121,155.6121,155.3407,155.3407,6104.0
2021-05-26 10:35:00,166.06,166.19,166.02,166.15,8715.0,155.4062,155.5278,155.3687,155.4904,8715.0
2021-05-26 10:40:00,166.17,166.31,166.14,166.3,8513.0,155.5091,155.6401,155.4811,155.6308,8513.0
2021-05-26 10:45:00,166.31,166.55,166.3,166.47,10021.0,155.6401,155.8647,155.6308,155.7899,10021.0
2021-05-26 10:50:00,166.47,166.54,166.14,166.25,12046.0,155.7899,155.8554,155.4811,155.584,12046.0
2021-05-26 10:55:00,166.28,166.58,166.22,166.54,9395.0,155.6121,155.8928,155.5559,155.8554,9395.0
2021-05-26 11:00:00,166.57,166.64,166.46,166.56,8271.0,155.8835,155.949,155.7805,155.8741,8271.0
2021-05-26 11:05:00,166.6,166.77,166.54,166.72,8315.0,155.9115,156.0706,155.8554,156.0238,8315.0
2021-05-26 11:10:00,166.71,166.71,166.5,166.53,7010.0,156.0145,156.0145,155.818,155.846,7010.0
2021-05-26 11:15:00,166.58,166.64,166.5,166.58,9737.0,155.8928,155.949,155.818,155.8928,9737.0
2021-05-26 11:20:00,166.59,166.71,166.35,166.44,7717.0,155.9022,156.0145,155.6776,155.7618,7717.0
2021-05-26 11:25:00,166.47,166.9,166.44,166.9,8376.0,155.7899,156.1923,155.7618,156.1923,8376.0
2021-05-26 11:30:00,166.88,166.89,166.64,166.78,6904.0,156.1736,156.1829,155.949,156.08,6904.0
2021-05-26 11:35:00,166.78,166.83,166.68,166.68,6175.0,156.08,156.1268,155.9864,155.9864,6175.0
2021-05-26 11:40:00,166.7,166.75,166.59,166.72,9868.0,156.0051,156.0519,155.9022,156.0238,9868.0
2021-05-26 11:45:00,166.74,166.85,166.7,166.71,17470.0,156.0426,156.1455,156.0051,156.0145,17470.0
2021-05-26 11:50:00,166.73,166.75,166.63,166.65,10535.0,156.0332,156.0519,155.9396,155.9583,10535.0
2021-05-26 11:55:00,166.69,166.79,166.63,166.63,7142.0,155.9958,156.0893,155.9396,155.9396,7142.0
2021-05-26 12:00:00,166.65,166.98,166.64,166.97,12766.0,155.9583,156.2672,155.949,156.2578,12766.0
2021-05-26 12:05:00,166.95,167.03,166.89,167.0,8009.0,156.2391,156.314,156.1829,156.2859,8009.0
2021-05-26 12:10:00,167.0,167.02,166.9,166.93,7171.0,156.2859,156.3046,156.1923,156.2204,7171.0
2021-05-26 12:15:00,166.92,166.98,166.84,166.98,8690.0,156.211,156.2672,156.1361,156.2672,8690.0
2021-05-26 12:20:00,167.01,167.21,167.0,167.06,9022.0,156.2952,156.4824,156.2859,156.342,9022.0
2021-05-26 12:25:00,167.06,167.12,166.87,166.88,9317.0,156.342,156.3982,156.1642,156.1736,9317.0
2021-05-26 12:30:00,166.92,166.95,166.82,166.91,6731.0,156.211,156.2391,156.1174,156.2017,6731.0
2021-05-26 12:35:00,166.91,166.93,166.78,166.88,6660.0,156.2017,156.2204,156.08,156.1736,6660.0
2021-05-26 12:40:00,166.86,166.88,166.73,166.83,6170.0,156.1549,156.1736,156.0332,156.1268,6170.0
2021-05-26 12:45:00,166.83,166.88,166.69,166.78,16481.0,156.1268,156.1736,155.9958,156.08,16481.0
2021-05-26 12:50:00,166.8,166.89,166.72,166.74,13633.0,156.0987,156.1829,156.0238,156.0426,13633.0
2021-05-26 12:55:00,166.74,166.82,166.7,166.81,7588.0,156.0426,156.1174,156.0051,156.1081,7588.0
2021-05-26 13:00:00,166.81,166.85,166.71,166.79,10956.0,156.1081,156.1455,156.0145,156.0893,10956.0
2021-05-26 13:05:00,166.8,166.84,166.52,166.52,7436.0,156.0987,156.1361,155.8367,155.8367,7436.0
2021-05-26 13:10:00,166.62,166.62,166.49,166.58,10287.0,155.9303,155.9303,155.8086,155.8928,10287.0
2021-05-26 13:15:00,166.58,166.74,166.57,166.74,4607.0,155.8928,156.0426,155.8835,156.0426,4607.0
2021-05-26 13:20:00,166.76,166.82,166.76,166.82,11771.0,156.0613,156.1174,156.0613,156.1174,11771.0
2021-05-26 13:25:00,166.82,166.84,166.73,166.73,21272.0,156.1174,156.1361,156.0332,156.0332,21272.0
2021-05-26 13:30:00,166.64,166.64,166.41,166.48,6722.0,155.949,155.949,155.7337,155.7992,6722.0
2021-05-26 13:35:00,166.47,166.48,166.28,166.39,8292.0,155.7899,155.7992,155.6121,155.715,8292.0
2021-05-26 13:40:00,166.41,166.43,166.31,166.31,6562.0,155.7337,155.7524,155.6401,155.6401,6562.0
2021-05-26 13:45:00,166.32,166.35,166.19,166.19,6359.0,155.6495,155.6776,155.5278,155.5278,6359.0
2021-05-26 13:50:00,166.15,166.23,166.01,166.08,31492.0,155.4904,155.5653,155.3594,155.4249,31492.0
2021-05-26 13:55:00,166.12,166.4,166.12,166.36,16590.0,155.4623,155.7244,155.4623,155.6869,16590.0
2021-05-26 14:00:00,166.37,166.41,166.33,166.33,4821.0,155.6963,155.7337,155.6589,155.6589,4821.0
2021-05-26 14:05:00,166.36,166.41,166.32,166.32,5132.0,155.6869,155.7337,155.6495,155.6495,5132.0
2021-05-26 14:10:00,166.36,166.38,166.28,166.33,6132.0,155.6869,155.7057,155.6121,155.6589,6132.0
2021-05-26 14:15:00,166.31,166.43,166.19,166.36,21532.0,155.6401,155.7524,155.5278,155.6869,21532.0
2021-05-26 14:20:00,166.35,166.58,166.35,166.45,11809.0,155.6776,155.8928,155.6776,155.7712,11809.0
2021-05-26 14:25:00,166.44,166.52,166.38,166.52,7046.0,155.7618,155.8367,155.7057,155.8367,7046.0
2021-05-26 14:30:00,166.53,166.57,166.42,166.53,4418.0,155.846,155.8835,155.7431,155.846,4418.0
2021-05-26 14:35:00,166.51,166.53,166.44,166.48,3929.0,155.8273,155.846,155.7618,155.7992,3929.0
2021-05-26 14:40:00,166.45,166.54,166.44,166.48,10336.0,155.7712,155.8554,155.7618,155.7992,10336.0
2021-05-26 14:45:00,166.48,166.53,166.47,166.49,5910.0,155.7992,155.846,155.7899,155.8086,5910.0
2021-05-26 14:50:00,166.49,166.49,166.27,166.3,8580.0,155.8086,155.8086,155.6027,155.6308,8580.0
2021-05-26 14:55:00,166.3,166.39,166.25,166.39,14837.0,155.6308,155.715,155.584,155.715,14837.0
2021-05-26 15:00:00,166.37,166.44,166.2,166.34,15653.0,155.6963,155.7618,155.5372,155.6682,15653.0
2021-05-26 15:05:00,166.35,166.39,166.26,166.27,27717.0,155.6776,155.715,155.5934,155.6027,27717.0
2021-05-26 15:10:00,166.25,166.55,166.2,166.54,32875.0,155.584,155.8647,155.5372,155.8554,32875.0
2021-05-26 15:15:00,166.54,166.54,166.28,166.3,14134.0,155.8554,155.8554,155.6121,155.6308,14134.0
2021-05-26 15:20:00,166.3,166.33,166.17,166.17,17307.0,155.6308,155.6589,155.5091,155.5091,17307.0
2021-05-26 15:25:00,166.19,166.52,166.19,166.51,16330.0,155.5278,155.8367,155.5278,155.8273,16330.0
2021-05-26 15:30:00,166.51,166.74,166.51,166.58,101971.0,155.8273,156.0426,155.8273,155.8928,101971.0
2021-05-26 15:35:00,166.58,166.7,166.53,166.53,24332.0,155.8928,156.0051,155.846,155.846,24332.0
2021-05-26 15:40:00,166.53,166.79,166.47,166.47,41407.0,155.846,156.0893,155.7899,155.7899,41407.0
2021-05-26 15:45:00,166.52,166.6,166.28,166.38,29388.0,155.8367,155.9115,155.6121,155.7057,29388.0
2021-05-26 15:50:00,166.3,166.37,166.22,166.22,30880.0,155.6308,155.6963,155.5559,155.5559,30880.0
2021-05-26 15:55:00,166.19,166.27,166.06,166.12,63392.0,155.5278,155.6027,155.4062,155.4623,63392.0
2021-05-27 09:30:00,167.23,168.24,167.23,167.81,25392.0,156.5011,157.4463,156.5011,157.0439,25392.0
2021-05-27 09:35:00,167.95,168.45,167.82,168.14,16774.0,157.1749,157.6428,157.0533,157.3527,16774.0
2021-05-27 09:40:00,168.33,168.64,168.23,168.35,23352.0,157.5305,157.8207,157.437,157.5493,23352.0
2021-05-27 09:45:00,168.32,168.47,168.12,168.27,27524.0,157.5212,157.6616,157.334,157.4744,27524.0
2021-05-27 09:50:00,168.27,168.27,167.96,168.03,14139.0,157.4744,157.4744,157.1843,157.2498,14139.0
2021-05-27 09:55:00,168.12,168.22,168.01,168.05,12621.0,157.334,157.4276,157.2311,157.2685,12621.0
2021-05-27 10:00:00,168.1,168.22,167.52,167.71,15030.0,157.3153,157.4276,156.7725,156.9503,15030.0
2021-05-27 10:05:00,167.75,167.96,167.61,167.79,4351.0,156.9878,157.1843,156.8567,157.0252,4351.0
2021-05-27 10:10:00,167.78,167.83,167.68,167.75,9405.0,157.0158,157.0626,156.9222,156.9878,9405.0
2021-05-27 10:15:00,167.79,167.81,167.23,167.3,17024.0,157.0252,157.0439,156.5011,156.5666,17024.0
2021-05-27 10:20:00,167.34,167.36,167.2,167.31,9978.0,156.6041,156.6228,156.473,156.576,9978.0
2021-05-27 10:25:00,167.35,167.41,167.21,167.36,9526.0,156.6134,156.6696,156.4824,156.6228,9526.0
2021-05-27 10:30:00,167.31,167.35,167.05,167.05,2756.0,156.576,156.6134,156.3327,156.3327,2756.0
2021-05-27 10:35:00,167.13,167.13,167.02,167.06,5436.0,156.4075,156.4075,156.3046,156.342,5436.0
2021-05-27 10:40:00,167.06,167.11,166.99,167.08,12377.0,156.342,156.3888,156.2765,156.3607,12377.0
2021-05-27 10:45:00,167.09,167.42,167.09,167.41,5805.0,156.3701,156.6789,156.3701,156.6696,5805.0
2021-05-27 10:50:00,167.4,167.42,166.89,167.08,15222.0,156.6602,156.6789,156.1829,156.3607,15222.0
2021-05-27 10:55:00,167.08,167.13,166.98,167.1,7811.0,156.3607,156.4075,156.2672,156.3795,7811.0
2021-05-27 11:00:00,167.17,167.22,167.0,167.04,7568.0,156.445,156.4918,156.2859,156.3233,7568.0
2021-05-27 11:05:00,167.05,167.18,166.95,166.99,9461.0,156.3327,156.4543,156.2391,156.2765,9461.0
2021-05-27 11:10:00,166.97,167.04,166.97,167.04,4367.0,156.2578,156.3233,156.2578,156.3233,4367.0
2021-05-27 11:15:00,167.04,167.19,167.02,167.15,8337.0,156.3233,156.4637,156.3046,156.4263,8337.0
2021-05-27 11:20:00,167.16,167.35,167.14,167.34,5384.0,156.4356,156.6134,156.4169,156.6041,5384.0
2021-05-27 11:25:00,167.34,167.39,167.14,167.16,8274.0,156.6041,156.6509,156.4169,156.4356,8274.0
2021-05-27 11:30:00,167.1,167.21,166.96,167.21,4912.0,156.3795,156.4824,156.2484,156.4824,4912.0
2021-05-27 11:35:00,167.24,167.4,167.18,167.4,12523.0,156.5105,156.6602,156.4543,156.6602,12523.0
2021-05-27 11:40:00,167.4,167.55,167.34,167.37,4344.0,156.6602,156.8006,156.6041,156.6321,4344.0
2021-05-27 11:45:00,167.36,167.51,167.31,167.48,6194.0,156.6228,156.7632,156.576,156.7351,6194.0
2021-05-27 11:50:00,167.48,167.69,167.44,167.64,13677.0,156.7351,156.9316,156.6976,156.8848,13677.0
2021-05-27 11:55:00,167.63,167.87,167.54,167.87,7797.0,156.8755,157.1001,156.7912,157.1001,7797.0
2021-05-27 12:00:00,167.9,168.1,167.89,167.97,21809.0,157.1281,157.3153,157.1188,157.1936,21809.0
2021-05-27 12:05:00,167.96,168.09,167.93,168.07,6848.0,157.1843,157.3059,157.1562,157.2872,6848.0
2021-05-27 12:10:00,168.07,168.07,167.92,167.96,4905.0,157.2872,157.2872,157.1469,157.1843,4905.0
2021-05-27 12:15:00,167.95,168.3,167.95,168.17,26202.0,157.1749,157.5025,157.1749,157.3808,26202.0
2021-05-27 12:20:00,168.13,168.13,167.76,167.83,9242.0,157.3434,157.3434,156.9971,157.0626,9242.0
2021-05-27 12:25:00,167.8,167.87,167.75,167.87,5556.0,157.0346,157.1001,156.9878,157.1001,5556.0
2021-05-27 12:30:00,167.88,167.9,167.78,167.84,3402.0,157.1094,157.1281,157.0158,157.072,3402.0
2021-05-27 12:35:00,167.81,167.91,167.8,167.85,6041.0,157.0439,157.1375,157.0346,157.0813,6041.0
2021-05-27 12:40:00,167.86,167.94,167.84,167.91,9792.0,157.0907,157.1656,157.072,157.1375,9792.0
2021-05-27 12:45:00,167.88,167.91,167.79,167.82,9823.0,157.1094,157.1375,157.0252,157.0533,9823.0
2021-05-27 12:50:00,167.79,167.82,167.72,167.73,5468.0,157.0252,157.0533,156.9597,156.969,5468.0
2021-05-27 12:55:00,167.78,167.82,167.62,167.66,6052.0,157.0158,157.0533,156.8661,156.9035,6052.0
2021-05-27 13:00:00,167.68,167.8,167.68,167.71,5838.0,156.9222,157.0346,156.9222,156.9503,5838.0
2021-05-27 13:05:00,167.71,167.74,167.67,167.73,6874.0,156.9503,156.9784,156.9129,156.969,6874.0
2021-05-27 13:10:00,167.73,167.76,167.68,167.74,5233.0,156.969,156.9971,156.9222,156.9784,5233.0
2021-05-27 13:15:00,167.72,167.76,167.6,167.61,6701.0,156.9597,156.9971,156.8474,156.8567,6701.0
2021-05-27 13:20:00,167.58,167.65,167.54,167.65,6411.0,156.8287,156.8942,156.7912,156.8942,6411.0
2021-05-27 13:25:00,167.66,167.75,167.65,167.69,6993.0,156.9035,156.9878,156.8942,156.9316,6993.0
2021-05-27 13:30:00,167.69,167.69,167.53,167.65,10352.0,156.9316,156.9316,156.7819,156.8942,10352.0
2021-05-27 13:35:00,167.65,167.66,167.39,167.6,14178.0,156.8942,156.9035,156.6509,156.8474,14178.0
2021-05-27 13:40:00,167.61,167.64,167.49,167.49,6357.0,156.8567,156.8848,156.7444,156.7444,6357.0
2021-05-27 13:45:00,167.52,167.65,167.49,167.65,7090.0,156.7725,156.8942,156.7444,156.8942,7090.0
2021-05-27 13:50:00,167.63,167.7,167.57,167.7,6473.0,156.8755,156.941,156.8193,156.941,6473.0
2021-05-27 13:55:00,167.72,167.84,167.69,167.7,20217.0,156.9597,157.072,156.9316,156.941,20217.0
2021-05-27 14:00:00,167.71,167.75,167.64,167.71,6136.0,156.9503,156.9878,156.8848,156.9503,6136.0
2021-05-27 14:05:00,167.68,167.78,167.67,167.78,5704.0,156.9222,157.0158,156.9129,157.0158,5704.0
2021-05-27 14:10:00,167.77,167.78,167.56,167.68,6236.0,157.0065,157.0158,156.8099,156.9222,6236.0
2021-05-27 14:15:00,167.7,167.77,167.68,167.7,7681.0,156.941,157.0065,156.9222,156.941,7681.0
2021-05-27 14:20:00,167.69,167.72,167.63,167.63,6286.0,156.9316,156.9597,156.8755,156.8755,6286.0
2021-05-27 14:25:00,167.66,167.79,167.66,167.76,11416.0,156.9035,157.0252,156.9035,156.9971,11416.0
2021-05-27 14:30:00,167.75,167.75,167.64,167.74,9839.0,156.9878,156.9878,156.8848,156.9784,9839.0
2021-05-27 14:35:00,167.71,167.71,167.6,167.6,10422.0,156.9503,156.9503,156.8474,156.8474,10422.0
2021-05-27 14:40:00,167.65,167.73,167.6,167.67,6426.0,156.8942,156.969,156.8474,156.9129,6426.0
2021-05-27 14:45:00,167.68,167.75,167.63,167.71,5482.0,156.9222,156.9878,156.8755,156.9503,5482.0
2021-05-27 14:50:00,167.66,167.66,167.53,167.57,11682.0,156.9035,156.9035,156.7819,156.8193,11682.0
2021-05-27 14:55:00,167.57,167.71,167.56,167.71,8106.0,156.8193,156.9503,156.8099,156.9503,8106.0
2021-05-27 15:00:00,167.69,167.69,167.54,167.66,20717.0,156.9316,156.9316,156.7912,156.9035,20717.0
2021-05-27 15:05:00,167.67,167.7,167.6,167.62,20638.0,156.9129,156.941,156.8474,156.8661,20638.0
2021-05-27 15:10:00,167.63,167.96,167.63,167.96,27354.0,156.8755,157.1843,156.8755,157.1843,27354.0
2021-05-27 15:15:00,167.99,168.16,167.93,168.08,47979.0,157.2124,157.3715,157.1562,157.2966,47979.0
2021-05-27 15:20:00,168.06,168.45,168.04,168.42,36687.0,157.2779,157.6428,157.2592,157.6148,36687.0
2021-05-27 15:25:00,168.43,168.61,168.38,168.47,38094.0,157.6241,157.7926,157.5773,157.6616,38094.0
2021-05-27 15:30:00,168.5,168.8,168.33,168.78,51640.0,157.6896,157.9704,157.5305,157.9517,51640.0
2021-05-27 15:35:00,168.77,168.86,168.58,168.66,43484.0,157.9423,158.0265,157.7645,157.8394,43484.0
2021-05-27 15:40:00,168.67,168.96,168.67,168.88,46781.0,157.8487,158.1201,157.8487,158.0453,46781.0
2021-05-27 15:45:00,168.89,169.3,168.67,168.75,59857.0,158.0546,158.4383,157.8487,157.9236,59857.0
2021-05-27 15:50:00,168.81,169.45,168.79,169.43,45545.0,157.9798,158.5787,157.961,158.56,45545.0
2021-05-27 15:55:00,169.42,169.93,169.17,169.17,213477.0,158.5506,159.0279,158.3167,158.3167,213477.0
2021-05-28 09:30:00,170.39,170.4,169.73,170.01,23214.0,159.4584,159.4677,158.8407,159.1028,23214.0
2021-05-28 09:35:00,170.32,170.34,169.44,169.57,2631.0,159.3929,159.4116,158.5693,158.691,2631.0
2021-05-28 09:40:00,169.59,169.6,169.33,169.48,6884.0,158.7097,158.7191,158.4664,158.6068,6884.0
2021-05-28 09:45:00,169.57,169.96,169.57,169.61,15198.0,158.691,159.056,158.691,158.7284,15198.0
2021-05-28 09:50:00,169.59,170.01,169.49,170.01,14146.0,158.7097,159.1028,158.6161,159.1028,14146.0
2021-05-28 09:55:00,170.0,170.27,170.0,170.27,21416.0,159.0934,159.3461,159.0934,159.3461,21416.0
2021-05-28 10:00:00,170.27,170.44,170.07,170.17,16125.0,159.3461,159.5052,159.1589,159.2525,16125.0
2021-05-28 10:05:00,170.21,170.21,169.53,169.68,11218.0,159.2899,159.2899,158.6536,158.7939,11218.0
2021-05-28 10:10:00,169.66,169.93,169.57,169.78,6502.0,158.7752,159.0279,158.691,158.8875,6502.0
2021-05-28 10:15:00,169.81,169.82,169.3,169.3,6941.0,158.9156,158.925,158.4383,158.4383,6941.0
2021-05-28 10:20:00,169.22,169.36,169.18,169.25,7581.0,158.3634,158.4945,158.326,158.3915,7581.0
2021-05-28 10:25:00,169.22,169.27,169.07,169.13,17151.0,158.3634,158.4102,158.2231,158.2792,17151.0
2021-05-28 10:30:00,169.11,169.15,168.93,169.07,8898.0,158.2605,158.2979,158.0921,158.2231,8898.0
2021-05-28 10:35:00,169.11,169.11,168.67,168.84,20054.0,158.2605,158.2605,157.8487,158.0078,20054.0
2021-05-28 10:40:00,168.83,169.07,168.78,169.04,13862.0,157.9985,158.2231,157.9517,158.195,13862.0
2021-05-28 10:45:00,169.06,169.11,168.93,168.93,11443.0,158.2137,158.2605,158.0921,158.0921,11443.0
2021-05-28 10:50:00,168.94,168.97,168.8,168.94,10101.0,158.1014,158.1295,157.9704,158.1014,10101.0
2021-05-28 10:55:00,168.9,169.15,168.85,169.13,7610.0,158.064,158.2979,158.0172,158.2792,7610.0
2021-05-28 11:00:00,169.08,169.15,169.02,169.11,5594.0,158.2324,158.2979,158.1763,158.2605,5594.0
2021-05-28 11:05:00,169.12,169.2,168.96,168.96,5798.0,158.2699,158.3447,158.1201,158.1201,5798.0
2021-05-28 11:10:00,168.95,169.18,168.93,169.18,3142.0,158.1108,158.326,158.0921,158.326,3142.0
2021-05-28 11:15:00,169.22,169.41,169.16,169.39,4136.0,158.3634,158.5413,158.3073,158.5225,4136.0
2021-05-28 11:20:00,169.41,169.5,169.37,169.39,5936.0,158.5413,158.6255,158.5038,158.5225,5936.0
2021-05-28 11:25:00,169.35,169.49,169.27,169.49,2842.0,158.4851,158.6161,158.4102,158.6161,2842.0
2021-05-28 11:30:00,169.47,169.5,169.35,169.39,7229.0,158.5974,158.6255,158.4851,158.5225,7229.0
2021-05-28 11:35:00,169.44,169.73,169.43,169.69,6298.0,158.5693,158.8407,158.56,158.8033,6298.0
2021-05-28 11:40:00,169.7,169.8,169.67,169.78,17066.0,158.8127,158.9062,158.7846,158.8875,17066.0
2021-05-28 11:45:00,169.8,169.8,169.3,169.39,10046.0,158.9062,158.9062,158.4383,158.5225,10046.0
2021-05-28 11:50:00,169.36,169.4,169.29,169.37,7904.0,158.4945,158.5319,158.429,158.5038,7904.0
2021-05-28 11:55:00,169.41,169.41,169.32,169.32,5189.0,158.5413,158.5413,158.457,158.457,5189.0
2021-05-28 12:00:00,169.31,169.31,169.15,169.29,11141.0,158.4477,158.4477,158.2979,158.429,11141.0
2021-05-28 12:05:00,169.28,169.28,169.2,169.24,6054.0,158.4196,158.4196,158.3447,158.3822,6054.0
2021-05-28 12:10:00,169.29,169.29,169.05,169.14,9493.0,158.429,158.429,158.2044,158.2886,9493.0
2021-05-28 12:15:00,169.13,169.41,169.13,169.37,7179.0,158.2792,158.5413,158.2792,158.5038,7179.0
2021-05-28 12:20:00,169.38,169.48,169.38,169.4,10423.0,158.5132,158.6068,158.5132,158.5319,10423.0
2021-05-28 12:25:00,169.36,169.39,169.21,169.38,8540.0,158.4945,158.5225,158.3541,158.5132,8540.0
2021-05-28 12:30:00,169.34,169.52,169.34,169.51,5154.0,158.4758,158.6442,158.4758,158.6348,5154.0
2021-05-28 12:35:00,169.52,169.55,169.44,169.47,4514.0,158.6442,158.6723,158.5693,158.5974,4514.0
2021-05-28 12:40:00,169.48,169.49,169.43,169.44,4254.0,158.6068,158.6161,158.56,158.5693,4254.0
2021-05-28 12:45:00,169.47,169.54,169.4,169.4,5826.0,158.5974,158.6629,158.5319,158.5319,5826.0
2021-05-28 12:50:00,169.42,169.51,169.38,169.51,3540.0,158.5506,158.6348,158.5132,158.6348,3540.0
2021-05-28 12:55:00,169.5,169.55,169.37,169.39,6426.0,158.6255,158.6723,158.5038,158.5225,6426.0
2021-05-28 13:00:00,169.4,169.44,169.4,169.44,1637.0,158.5319,158.5693,158.5319,158.5693,1637.0
2021-05-28 13:05:00,169.42,169.5,169.38,169.42,12751.0,158.5506,158.6255,158.5132,158.5506,12751.0
2021-05-28 13:10:00,169.42,169.5,169.42,169.46,3567.0,158.5506,158.6255,158.5506,158.5881,3567.0
2021-05-28 13:15:00,169.45,169.62,169.44,169.59,6554.0,158.5787,158.7378,158.5693,158.7097,6554.0
2021-05-28 13:20:00,169.59,169.86,169.58,169.82,13896.0,158.7097,158.9624,158.7004,158.925,13896.0
2021-05-28 13:25:00,169.82,170.0,169.82,169.95,10806.0,158.925,159.0934,158.925,159.0466,10806.0
2021-05-28 13:30:00,169.96,170.02,169.71,169.73,7962.0,159.056,159.1121,158.822,158.8407,7962.0
2021-05-28 13:35:00,169.75,169.85,169.72,169.85,6543.0,158.8594,158.953,158.8314,158.953,6543.0
2021-05-28 13:40:00,169.85,170.0,169.78,170.0,7596.0,158.953,159.0934,158.8875,159.0934,7596.0
2021-05-28 13:45:00,170.03,170.1,170.03,170.07,5775.0,159.1215,159.187,159.1215,159.1589,5775.0
2021-05-28 13:50:00,170.06,170.06,169.96,170.01,6065.0,159.1496,159.1496,159.056,159.1028,6065.0
2021-05-28 13:55:00,170.0,170.02,169.91,169.94,5741.0,159.0934,159.1121,159.0092,159.0373,5741.0
2021-05-28 14:00:00,169.95,170.01,169.8,169.88,6662.0,159.0466,159.1028,158.9062,158.9811,6662.0
2021-05-28 14:05:00,169.94,169.97,169.79,169.8,6445.0,159.0373,159.0653,158.8969,158.9062,6445.0
2021-05-28 14:10:00,169.79,169.82,169.74,169.75,4577.0,158.8969,158.925,158.8501,158.8594,4577.0
2021-05-28 14:15:00,169.75,169.79,169.69,169.78,5044.0,158.8594,158.8969,158.8033,158.8875,5044.0
2021-05-28 14:20:00,169.8,169.95,169.8,169.92,5787.0,158.9062,159.0466,158.9062,159.0185,5787.0
2021-05-28 14:25:00,169.92,169.92,169.78,169.81,3722.0,159.0185,159.0185,158.8875,158.9156,3722.0
2021-05-28 14:30:00,169.77,169.8,169.69,169.8,12231.0,158.8782,158.9062,158.8033,158.9062,12231.0
2021-05-28 14:35:00,169.79,169.91,169.77,169.88,6919.0,158.8969,159.0092,158.8782,158.9811,6919.0
2021-05-28 14:40:00,169.88,169.94,169.84,169.87,5704.0,158.9811,159.0373,158.9437,158.9717,5704.0
2021-05-28 14:45:00,169.89,169.93,169.81,169.91,13144.0,158.9905,159.0279,158.9156,159.0092,13144.0
2021-05-28 14:50:00,169.91,169.96,169.9,169.94,6683.0,159.0092,159.056,158.9998,159.0373,6683.0
2021-05-28 14:55:00,169.96,170.03,169.92,169.92,8472.0,159.056,159.1215,159.0185,159.0185,8472.0
2021-05-28 15:00:00,169.84,170.02,169.84,170.0,11077.0,158.9437,159.1121,158.9437,159.0934,11077.0
2021-05-28 15:05:00,170.0,170.11,169.96,170.11,15140.0,159.0934,159.1963,159.056,159.1963,15140.0
2021-05-28 15:10:00,170.13,170.42,170.13,170.41,33360.0,159.2151,159.4865,159.2151,159.4771,33360.0
2021-05-28 15:15:00,170.41,170.55,170.32,170.48,20372.0,159.4771,159.6081,159.3929,159.5426,20372.0
2021-05-28 15:20:00,170.49,170.61,170.41,170.58,27800.0,159.552,159.6643,159.4771,159.6362,27800.0
2021-05-28 15:25:00,170.6,170.86,170.56,170.74,71079.0,159.6549,159.8982,159.6175,159.7859,71079.0
2021-05-28 15:30:00,170.74,170.74,170.31,170.31,31860.0,159.7859,159.7859,159.3835,159.3835,31860.0
2021-05-28 15:35:00,170.34,170.46,170.27,170.27,26730.0,159.4116,159.5239,159.3461,159.3461,26730.0
2021-05-28 15:40:00,170.27,170.31,170.06,170.25,21969.0,159.3461,159.3835,159.1496,159.3274,21969.0
2021-05-28 15:45:00,170.26,170.44,170.2,170.41,23891.0,159.3367,159.5052,159.2806,159.4771,23891.0
2021-05-28 15:50:00,170.41,170.53,170.16,170.2,17984.0,159.4771,159.5894,159.2431,159.2806,17984.0
2021-05-28 15:55:00,170.16,170.23,169.93,169.96,81667.0,159.2431,159.3087,159.0279,159.056,81667.0
2021-06-01 09:30:00,171.57,172.68,170.01,171.86,58229.0,160.5627,161.6015,159.1028,160.8341,58229.0
2021-06-01 09:35:00,171.88,171.95,171.04,171.04,15430.0,160.8528,160.9183,160.0667,160.0667,15430.0
2021-06-01 09:40:00,171.01,171.01,170.45,170.57,30168.0,160.0386,160.0386,159.5145,159.6268,30168.0
2021-06-01 09:45:00,170.54,170.83,170.5,170.82,16025.0,159.5988,159.8702,159.5613,159.8608,16025.0
2021-06-01 09:50:00,170.87,171.38,170.81,171.35,12276.0,159.9076,160.3849,159.8514,160.3568,12276.0
2021-06-01 09:55:00,171.46,171.58,171.33,171.5,6526.0,160.4597,160.572,160.3381,160.4972,6526.0
2021-06-01 10:00:00,171.56,172.13,171.51,172.02,28810.0,160.5533,161.0868,160.5065,160.9838,28810.0
2021-06-01 10:05:00,172.02,172.25,171.49,171.61,17813.0,160.9838,161.1991,160.4878,160.6001,17813.0
2021-06-01 10:10:00,171.61,171.92,171.47,171.9,9581.0,160.6001,160.8902,160.4691,160.8715,9581.0
2021-06-01 10:15:00,171.9,171.91,171.59,171.91,19330.0,160.8715,160.8809,160.5814,160.8809,19330.0
2021-06-01 10:20:00,171.88,171.94,171.72,171.75,17150.0,160.8528,160.9089,160.7031,160.7311,17150.0
2021-06-01 10:25:00,171.7,171.88,171.47,171.86,12283.0,160.6843,160.8528,160.4691,160.8341,12283.0
2021-06-01 10:30:00,171.82,171.83,171.43,171.6,9641.0,160.7966,160.806,160.4317,160.5908,9641.0
2021-06-01 10:35:00,171.64,171.64,171.27,171.37,8491.0,160.6282,160.6282,160.2819,160.3755,8491.0
2021-06-01 10:40:00,171.41,171.8,171.41,171.79,13140.0,160.4129,160.7779,160.4129,160.7686,13140.0
2021-06-01 10:45:00,171.77,171.78,171.59,171.64,14198.0,160.7499,160.7592,160.5814,160.6282,14198.0
2021-06-01 10:50:00,171.65,171.98,171.64,171.87,25034.0,160.6375,160.9464,160.6282,160.8434,25034.0
2021-06-01 10:55:00,171.94,172.8,171.91,172.68,32086.0,160.9089,161.7138,160.8809,161.6015,32086.0
2021-06-01 11:00:00,172.7,172.93,172.64,172.84,30880.0,161.6202,161.8354,161.564,161.7512,30880.0
2021-06-01 11:05:00,172.84,173.33,172.83,173.26,24852.0,161.7512,162.2098,161.7418,162.1443,24852.0
2021-06-01 11:10:00,173.26,173.48,173.24,173.47,18031.0,162.1443,162.3501,162.1255,162.3408,18031.0
2021-06-01 11:15:00,173.47,173.47,173.23,173.28,22369.0,162.3408,162.3408,162.1162,162.163,22369.0
2021-06-01 11:20:00,173.28,173.29,173.12,173.15,13365.0,162.163,162.1723,162.0132,162.0413,13365.0
2021-06-01 11:25:00,173.21,173.35,173.18,173.29,11879.0,162.0975,162.2285,162.0694,162.1723,11879.0
2021-06-01 11:30:00,173.26,173.26,172.65,172.71,6388.0,162.1443,162.1443,161.5734,161.6295,6388.0
2021-06-01 11:35:00,172.72,173.1,172.72,173.09,14202.0,161.6389,161.9945,161.6389,161.9852,14202.0
2021-06-01 11:40:00,173.12,173.26,173.06,173.21,10636.0,162.0132,162.1443,161.9571,162.0975,10636.0
2021-06-01 11:45:00,173.22,173.24,173.0,173.14,11420.0,162.1068,162.1255,161.9009,162.032,11420.0
2021-06-01 11:50:00,173.13,173.15,172.85,172.96,19521.0,162.0226,162.0413,161.7606,161.8635,19521.0
2021-06-01 11:55:00,172.95,173.19,172.95,173.1,14737.0,161.8541,162.0787,161.8541,161.9945,14737.0
2021-06-01 12:00:00,173.1,173.1,172.86,172.87,6952.0,161.9945,161.9945,161.7699,161.7793,6952.0
2021-06-01 12:05:00,172.88,172.91,172.64,172.77,13254.0,161.7886,161.8167,161.564,161.6857,13254.0
2021-06-01 12:10:00,172.79,172.79,172.61,172.63,9411.0,161.7044,161.7044,161.536,161.5547,9411.0
2021-06-01 12:15:00,172.59,172.65,172.29,172.29,8507.0,161.5172,161.5734,161.2365,161.2365,8507.0
2021-06-01 12:20:00,172.31,172.37,172.25,172.26,8467.0,161.2552,161.3114,161.1991,161.2084,8467.0
2021-06-01 12:25:00,172.29,172.29,172.14,172.2,14269.0,161.2365,161.2365,161.0961,161.1523,14269.0
2021-06-01 12:30:00,172.23,172.25,172.14,172.2,6138.0,161.1803,161.1991,161.0961,161.1523,6138.0
2021-06-01 12:35:00,172.21,172.22,172.06,172.14,11843.0,161.1616,161.171,161.0212,161.0961,11843.0
2021-06-01 12:40:00,172.12,172.38,172.04,172.11,11202.0,161.0774,161.3207,161.0025,161.068,11202.0
2021-06-01 12:45:00,172.13,172.23,172.13,172.17,10501.0,161.0868,161.1803,161.0868,161.1242,10501.0
2021-06-01 12:50:00,172.16,172.16,171.89,171.89,10958.0,161.1148,161.1148,160.8622,160.8622,10958.0
2021-06-01 12:55:00,171.88,171.99,171.7,171.92,15470.0,160.8528,160.9557,160.6843,160.8902,15470.0
2021-06-01 13:00:00,171.93,171.95,171.8,171.8,11536.0,160.8996,160.9183,160.7779,160.7779,11536.0
2021-06-01 13:05:00,171.86,171.86,171.68,171.78,11273.0,160.8341,160.8341,160.6656,160.7592,11273.0
2021-06-01 13:10:00,171.76,171.77,171.59,171.61,15943.0,160.7405,160.7499,160.5814,160.6001,15943.0
2021-06-01 13:15:00,171.59,171.61,171.23,171.24,23985.0,160.5814,160.6001,160.2445,160.2539,23985.0
2021-06-01 13:20:00,171.23,171.23,171.01,171.01,11646.0,160.2445,160.2445,160.0386,160.0386,11646.0
2021-06-01 13:25:00,171.02,171.19,171.02,171.06,8371.0,160.048,160.2071,160.048,160.0854,8371.0
2021-06-01 13:30:00,171.01,171.09,170.95,171.03,10285.0,160.0386,160.1135,159.9825,160.0573,10285.0
2021-06-01 13:35:00,171.02,171.07,170.94,171.04,10034.0,160.048,160.0948,159.9731,160.0667,10034.0
2021-06-01 13:40:00,171.01,171.11,170.85,170.91,7857.0,160.0386,160.1322,159.8889,159.945,7857.0
2021-06-01 13:45:00,170.91,171.03,170.84,170.94,8750.0,159.945,160.0573,159.8795,159.9731,8750.0
2021-06-01 13:50:00,170.92,170.99,170.88,170.91,8287.0,159.9544,160.0199,159.9169,159.945,8287.0
2021-06-01 13:55:00,170.92,171.07,170.8,171.06,14167.0,159.9544,160.0948,159.8421,160.0854,14167.0
2021-06-01 14:00:00,171.02,171.09,170.83,171.08,19961.0,160.048,160.1135,159.8702,160.1041,19961.0
2021-06-01 14:05:00,171.01,171.17,170.99,171.0,9053.0,160.0386,160.1883,160.0199,160.0293,9053.0
2021-06-01 14:10:00,171.01,171.06,170.97,171.02,11470.0,160.0386,160.0854,160.0012,160.048,11470.0
2021-06-01 14:15:00,171.06,171.19,171.06,171.12,8474.0,160.0854,160.2071,160.0854,160.1416,8474.0
2021-06-01 14:20:00,171.14,171.41,171.12,171.41,6772.0,160.1603,160.4129,160.1416,160.4129,6772.0
2021-06-01 14:25:00,171.41,171.53,171.39,171.49,7023.0,160.4129,160.5252,160.3942,160.4878,7023.0
2021-06-01 14:30:00,171.54,171.59,171.5,171.56,22333.0,160.5346,160.5814,160.4972,160.5533,22333.0
2021-06-01 14:35:00,171.56,171.62,171.55,171.58,24325.0,160.5533,160.6095,160.544,160.572,24325.0
2021-06-01 14:40:00,171.6,171.65,171.55,171.61,13833.0,160.5908,160.6375,160.544,160.6001,13833.0
2021-06-01 14:45:00,171.61,171.68,171.6,171.63,13225.0,160.6001,160.6656,160.5908,160.6188,13225.0
2021-06-01 14:50:00,171.64,171.85,171.6,171.79,18371.0,160.6282,160.8247,160.5908,160.7686,18371.0
2021-06-01 14:55:00,171.83,171.94,171.8,171.84,9263.0,160.806,160.9089,160.7779,160.8154,9263.0
2021-06-01 15:00:00,171.83,171.91,171.75,171.9,21164.0,160.806,160.8809,160.7311,160.8715,21164.0
2021-06-01 15:05:00,171.88,171.98,171.75,171.77,17340.0,160.8528,160.9464,160.7311,160.7499,17340.0
2021-06-01 15:10:00,171.75,171.81,171.62,171.64,19083.0,160.7311,160.7873,160.6095,160.6282,19083.0
2021-06-01 15:15:00,171.65,171.67,171.6,171.65,17477.0,160.6375,160.6563,160.5908,160.6375,17477.0
2021-06-01 15:20:00,171.65,171.71,171.65,171.7,27507.0,160.6375,160.6937,160.6375,160.6843,27507.0
2021-06-01 15:25:00,171.68,171.72,171.52,171.53,43204.0,160.6656,160.7031,160.5159,160.5252,43204.0
2021-06-01 15:30:00,171.5,171.52,171.24,171.41,39635.0,160.4972,160.5159,160.2539,160.4129,39635.0
2021-06-01 15:35:00,171.43,171.44,171.26,171.3,41971.0,160.4317,160.441,160.2726,160.31,41971.0
2021-06-01 15:40:00,171.3,171.47,171.28,171.42,52810.0,160.31,160.4691,160.2913,160.4223,52810.0
2021-06-01 15:45:00,171.45,171.68,171.28,171.57,72518.0,160.4504,160.6656,160.2913,160.5627,72518.0
2021-06-01 15:50:00,171.68,171.69,171.39,171.46,26495.0,160.6656,160.675,160.3942,160.4597,26495.0
2021-06-01 15:55:00,171.45,171.56,171.2,171.45,71891.0,160.4504,160.5533,160.2164,160.4504,71891.0
2021-06-02 09:30:00,172.68,173.41,171.63,171.87,29064.0,161.6015,162.2846,160.6188,160.8434,29064.0
2021-06-02 09:35:00,171.85,172.01,171.61,171.71,26410.0,160.8247,160.9745,160.6001,160.6937,26410.0
2021-06-02 09:40:00,171.7,172.34,171.6,172.11,19675.0,160.6843,161.2833,160.5908,161.068,19675.0
2021-06-02 09:45:00,172.14,172.33,171.98,172.16,15327.0,161.0961,161.2739,160.9464,161.1148,15327.0
2021-06-02 09:50:00,172.25,172.5,172.08,172.37,10394.0,161.1991,161.433,161.04,161.3114,10394.0
2021-06-02 09:55:00,172.33,172.67,172.28,172.55,17226.0,161.2739,161.5921,161.2271,161.4798,17226.0
2021-06-02 10:00:00,172.58,172.74,172.53,172.54,10295.0,161.5079,161.6576,161.4611,161.4704,10295.0
2021-06-02 10:05:00,172.62,172.74,172.46,172.67,5037.0,161.5453,161.6576,161.3956,161.5921,5037.0
2021-06-02 10:10:00,172.66,173.35,172.62,173.32,14867.0,161.5828,162.2285,161.5453,162.2004,14867.0
2021-06-02 10:15:00,173.32,173.37,172.9,172.99,23838.0,162.2004,162.2472,161.8074,161.8916,23838.0
2021-06-02 10:20:00,172.95,173.11,172.91,172.94,12225.0,161.8541,162.0039,161.8167,161.8448,12225.0
2021-06-02 10:25:00,173.0,173.1,172.81,172.86,5469.0,161.9009,161.9945,161.7231,161.7699,5469.0
2021-06-02 10:30:00,172.84,172.84,172.51,172.59,7076.0,161.7512,161.7512,161.4424,161.5172,7076.0
2021-06-02 10:35:00,172.56,172.56,172.31,172.35,6405.0,161.4892,161.4892,161.2552,161.2926,6405.0
2021-06-02 10:40:00,172.3,172.49,172.16,172.41,8155.0,161.2458,161.4237,161.1148,161.3488,8155.0
2021-06-02 10:45:00,172.45,172.65,172.45,172.53,8196.0,161.3862,161.5734,161.3862,161.4611,8196.0
2021-06-02 10:50:00,172.53,172.63,172.5,172.61,8524.0,161.4611,161.5547,161.433,161.536,8524.0
2021-06-02 10:55:00,172.63,172.64,172.23,172.34,8009.0,161.5547,161.564,161.1803,161.2833,8009.0
2021-06-02 11:00:00,172.34,172.42,171.94,171.96,9694.0,161.2833,161.3581,160.9089,160.9277,9694.0
2021-06-02 11:05:00,171.97,172.23,171.97,172.1,8662.0,160.937,161.1803,160.937,161.0587,8662.0
2021-06-02 11:10:00,172.11,172.31,172.1,172.26,5837.0,161.068,161.2552,161.0587,161.2084,5837.0
2021-06-02 11:15:00,172.25,172.45,172.25,172.38,5500.0,161.1991,161.3862,161.1991,161.3207,5500.0
2021-06-02 11:20:00,172.3,172.32,172.18,172.31,8942.0,161.2458,161.2646,161.1335,161.2552,8942.0
2021-06-02 11:25:00,172.29,172.3,172.21,172.29,7816.0,161.2365,161.2458,161.1616,161.2365,7816.0
2021-06-02 11:30:00,172.26,172.36,172.06,172.36,3505.0,161.2084,161.302,161.0212,161.302,3505.0
2021-06-02 11:35:00,172.34,172.34,172.16,172.23,4518.0,161.2833,161.2833,161.1148,161.1803,4518.0
2021-06-02 11:40:00,172.23,172.26,172.18,172.21,3943.0,161.1803,161.2084,161.1335,161.1616,3943.0
2021-06-02 11:45:00,172.19,172.25,172.1,172.22,6409.0,161.1429,161.1991,161.0587,161.171,6409.0
2021-06-02 11:50:00,172.2,172.32,171.98,171.98,9342.0,161.1523,161.2646,160.9464,160.9464,9342.0
2021-06-02 11:55:00,172.03,172.03,171.56,171.59,11710.0,160.9932,160.9932,160.5533,160.5814,11710.0
2021-06-02 12:00:00,171.65,171.72,171.5,171.72,3929.0,160.6375,160.7031,160.4972,160.7031,3929.0
2021-06-02 12:05:00,171.72,171.78,171.53,171.7,10368.0,160.7031,160.7592,160.5252,160.6843,10368.0
2021-06-02 12:10:00,171.69,171.69,171.43,171.51,6500.0,160.675,160.675,160.4317,160.5065,6500.0
2021-06-02 12:15:00,171.54,171.55,171.43,171.5,4842.0,160.5346,160.544,160.4317,160.4972,4842.0
2021-06-02 12:20:00,171.56,171.71,171.48,171.63,9707.0,160.5533,160.6937,160.4785,160.6188,9707.0
2021-06-02 12:25:00,171.63,171.84,171.51,171.62,9320.0,160.6188,160.8154,160.5065,160.6095,9320.0
2021-06-02 12:30:00,171.58,171.67,171.5,171.58,4408.0,160.572,160.6563,160.4972,160.572,4408.0
2021-06-02 12:35:00,171.53,171.62,171.41,171.49,6346.0,160.5252,160.6095,160.4129,160.4878,6346.0
2021-06-02 12:40:00,171.53,171.53,171.41,171.52,2838.0,160.5252,160.5252,160.4129,160.5159,2838.0
2021-06-02 12:45:00,171.5,171.63,171.46,171.6,8629.0,160.4972,160.6188,160.4597,160.5908,8629.0
2021-06-02 12:50:00,171.65,171.67,171.51,171.54,5441.0,160.6375,160.6563,160.5065,160.5346,5441.0
2021-06-02 12:55:00,171.61,171.61,171.52,171.54,5801.0,160.6001,160.6001,160.5159,160.5346,5801.0
2021-06-02 13:00:00,171.52,171.53,171.38,171.39,4041.0,160.5159,160.5252,160.3849,160.3942,4041.0
2021-06-02 13:05:00,171.38,171.44,171.34,171.41,8245.0,160.3849,160.441,160.3474,160.4129,8245.0
2021-06-02 13:10:00,171.42,171.45,171.16,171.21,8243.0,160.4223,160.4504,160.179,160.2258,8243.0
2021-06-02 13:15:00,171.19,171.19,171.01,171.05,8438.0,160.2071,160.2071,160.0386,160.076,8438.0
2021-06-02 13:20:00,171.05,171.1,170.92,170.98,6666.0,160.076,160.1228,159.9544,160.0105,6666.0
2021-06-02 13:25:00,170.98,171.26,170.98,171.21,5403.0,160.0105,160.2726,160.0105,160.2258,5403.0
2021-06-02 13:30:00,171.2,171.2,170.92,171.04,7108.0,160.2164,160.2164,159.9544,160.0667,7108.0
2021-06-02 13:35:00,171.03,171.21,171.0,171.09,5108.0,160.0573,160.2258,160.0293,160.1135,5108.0
2021-06-02 13:40:00,171.14,171.23,171.07,171.11,7004.0,160.1603,160.2445,160.0948,160.1322,7004.0
2021-06-02 13:45:00,171.12,171.45,171.1,171.34,15309.0,160.1416,160.4504,160.1228,160.3474,15309.0
2021-06-02 13:50:00,171.34,171.34,171.13,171.13,3700.0,160.3474,160.3474,160.1509,160.1509,3700.0
2021-06-02 13:55:00,171.13,171.33,171.13,171.21,7862.0,160.1509,160.3381,160.1509,160.2258,7862.0
2021-06-02 14:00:00,171.18,171.29,171.09,171.24,11523.0,160.1977,160.3006,160.1135,160.2539,11523.0
2021-06-02 14:05:00,171.24,171.37,170.99,171.07,15208.0,160.2539,160.3755,160.0199,160.0948,15208.0
2021-06-02 14:10:00,170.97,171.15,170.93,171.05,5495.0,160.0012,160.1696,159.9637,160.076,5495.0
2021-06-02 14:15:00,171.07,171.31,171.07,171.09,6994.0,160.0948,160.3194,160.0948,160.1135,6994.0
2021-06-02 14:20:00,171.08,171.23,171.05,171.22,3938.0,160.1041,160.2445,160.076,160.2351,3938.0
2021-06-02 14:25:00,171.22,171.32,171.13,171.13,4687.0,160.2351,160.3287,160.1509,160.1509,4687.0
2021-06-02 14:30:00,171.18,171.28,171.17,171.27,4375.0,160.1977,160.2913,160.1883,160.2819,4375.0
2021-06-02 14:35:00,171.25,171.32,171.23,171.31,3837.0,160.2632,160.3287,160.2445,160.3194,3837.0
2021-06-02 14:40:00,171.3,171.33,171.23,171.28,8473.0,160.31,160.3381,160.2445,160.2913,8473.0
2021-06-02 14:45:00,171.28,171.31,171.18,171.28,7687.0,160.2913,160.3194,160.1977,160.2913,7687.0
2021-06-02 14:50:00,171.29,171.29,171.07,171.19,12971.0,160.3006,160.3006,160.0948,160.2071,12971.0
2021-06-02 14:55:00,171.18,171.26,171.15,171.23,5255.0,160.1977,160.2726,160.1696,160.2445,5255.0
2021-06-02 15:00:00,171.21,171.39,171.17,171.33,7893.0,160.2258,160.3942,160.1883,160.3381,7893.0
2021-06-02 15:05:00,171.38,171.45,171.34,171.43,5046.0,160.3849,160.4504,160.3474,160.4317,5046.0
2021-06-02 15:10:00,171.44,171.46,171.4,171.44,10756.0,160.441,160.4597,160.4036,160.441,10756.0
2021-06-02 15:15:00,171.42,171.44,171.31,171.38,8875.0,160.4223,160.441,160.3194,160.3849,8875.0
2021-06-02 15:20:00,171.39,171.41,171.35,171.36,6703.0,160.3942,160.4129,160.3568,160.3662,6703.0
2021-06-02 15:25:00,171.38,171.47,171.38,171.39,15651.0,160.3849,160.4691,160.3849,160.3942,15651.0
2021-06-02 15:30:00,171.36,171.44,171.24,171.27,11471.0,160.3662,160.441,160.2539,160.2819,11471.0
2021-06-02 15:35:00,171.29,171.45,171.29,171.37,21068.0,160.3006,160.4504,160.3006,160.3755,21068.0
2021-06-02 15:40:00,171.37,171.45,171.33,171.41,20854.0,160.3755,160.4504,160.3381,160.4129,20854.0
2021-06-02 15:45:00,171.4,171.5,171.29,171.29,28079.0,160.4036,160.4972,160.3006,160.3006,28079.0
2021-06-02 15:50:00,171.35,171.49,171.24,171.34,20465.0,160.3568,160.4878,160.2539,160.3474,20465.0
2021-06-02 15:55:00,171.35,171.58,171.25,171.46,55317.0,160.3568,160.572,160.2632,160.4597,55317.0
2021-06-03 09:30:00,170.61,170.97,170.61,170.97,12807.0,159.6643,160.0012,159.6643,160.0012,12807.0
2021-06-03 09:35:00,170.8,171.05,170.62,170.71,16917.0,159.8421,160.076,159.6736,159.7579,16917.0
2021-06-03 09:40:00,170.7,170.74,170.28,170.6,9201.0,159.7485,159.7859,159.3554,159.6549,9201.0
2021-06-03 09:45:00,170.6,170.92,170.31,170.8,7224.0,159.6549,159.9544,159.3835,159.8421,7224.0
2021-06-03 09:50:00,170.81,171.1,170.73,171.08,7055.0,159.8514,160.1228,159.7766,160.1041,7055.0
2021-06-03 09:55:00,171.08,171.43,171.05,171.05,5575.0,160.1041,160.4317,160.076,160.076,5575.0
2021-06-03 10:00:00,171.09,171.31,170.99,171.22,10412.0,160.1135,160.3194,160.0199,160.2351,10412.0
2021-06-03 10:05:00,171.17,171.43,171.06,171.26,10987.0,160.1883,160.4317,160.0854,160.2726,10987.0
2021-06-03 10:10:00,171.26,171.38,171.16,171.31,5818.0,160.2726,160.3849,160.179,160.3194,5818.0
2021-06-03 10:15:00,171.28,171.53,171.24,171.53,8750.0,160.2913,160.5252,160.2539,160.5252,8750.0
2021-06-03 10:20:00,171.48,171.54,171.36,171.43,6300.0,160.4785,160.5346,160.3662,160.4317,6300.0
2021-06-03 10:25:00,171.54,171.62,171.46,171.6,6027.0,160.5346,160.6095,160.4597,160.5908,6027.0
2021-06-03 10:30:00,171.62,171.62,171.45,171.5,6364.0,160.6095,160.6095,160.4504,160.4972,6364.0
2021-06-03 10:35:00,171.47,171.68,171.44,171.49,5119.0,160.4691,160.6656,160.441,160.4878,5119.0
2021-06-03 10:40:00,171.52,171.77,171.52,171.65,6407.0,160.5159,160.7499,160.5159,160.6375,6407.0
2021-06-03 10:45:00,171.64,172.31,171.6,172.28,9444.0,160.6282,161.2552,160.5908,161.2271,9444.0
2021-06-03 10:50:00,172.28,172.47,172.19,172.37,11863.0,161.2271,161.4049,161.1429,161.3114,11863.0
2021-06-03 10:55:00,172.35,172.74,172.35,172.72,9955.0,161.2926,161.6576,161.2926,161.6389,9955.0
2021-06-03 11:00:00,172.66,172.66,172.37,172.61,8726.0,161.5828,161.5828,161.3114,161.536,8726.0
2021-06-03 11:05:00,172.62,173.0,172.58,172.95,6657.0,161.5453,161.9009,161.5079,161.8541,6657.0
2021-06-03 11:10:00,172.81,172.97,172.8,172.94,9101.0,161.7231,161.8729,161.7138,161.8448,9101.0
2021-06-03 11:15:00,172.94,173.19,172.94,173.13,6689.0,161.8448,162.0787,161.8448,162.0226,6689.0
2021-06-03 11:20:00,173.14,173.29,173.12,173.27,9651.0,162.032,162.1723,162.0132,162.1536,9651.0
2021-06-03 11:25:00,173.29,173.49,173.29,173.39,9408.0,162.1723,162.3595,162.1723,162.2659,9408.0
2021-06-03 11:30:00,173.35,173.36,173.07,173.26,5263.0,162.2285,162.2378,161.9664,162.1443,5263.0
2021-06-03 11:35:00,173.24,173.33,173.12,173.13,5842.0,162.1255,162.2098,162.0132,162.0226,5842.0
2021-06-03 11:40:00,173.2,173.46,173.19,173.44,6480.0,162.0881,162.3314,162.0787,162.3127,6480.0
2021-06-03 11:45:00,173.45,173.59,173.28,173.32,6062.0,162.3221,162.4531,162.163,162.2004,6062.0
2021-06-03 11:50:00,173.28,173.42,173.18,173.41,7934.0,162.163,162.294,162.0694,162.2846,7934.0
2021-06-03 11:55:00,173.39,173.4,173.32,173.39,4945.0,162.2659,162.2753,162.2004,162.2659,4945.0
2021-06-03 12:00:00,173.4,173.44,173.17,173.19,9233.0,162.2753,162.3127,162.06,162.0787,9233.0
2021-06-03 12:05:00,173.21,173.3,173.12,173.25,7255.0,162.0975,162.1817,162.0132,162.1349,7255.0
2021-06-03 12:10:00,173.23,173.44,173.16,173.36,7584.0,162.1162,162.3127,162.0507,162.2378,7584.0
2021-06-03 12:15:00,173.4,173.42,173.29,173.32,4208.0,162.2753,162.294,162.1723,162.2004,4208.0
2021-06-03 12:20:00,173.27,173.29,173.08,173.18,5826.0,162.1536,162.1723,161.9758,162.0694,5826.0
2021-06-03 12:25:00,173.18,173.21,173.01,173.2,9390.0,162.0694,162.0975,161.9103,162.0881,9390.0
2021-06-03 12:30:00,173.15,173.3,173.11,173.3,5740.0,162.0413,162.1817,162.0039,162.1817,5740.0
2021-06-03 12:35:00,173.28,173.47,173.28,173.4,6970.0,162.163,162.3408,162.163,162.2753,6970.0
2021-06-03 12:40:00,173.4,173.44,173.32,173.41,7066.0,162.2753,162.3127,162.2004,162.2846,7066.0
2021-06-03 12:45:00,173.41,173.42,173.27,173.3,5145.0,162.2846,162.294,162.1536,162.1817,5145.0
2021-06-03 12:50:00,173.27,173.28,173.11,173.15,7812.0,162.1536,162.163,162.0039,162.0413,7812.0
2021-06-03 12:55:00,173.15,173.25,173.14,173.18,5619.0,162.0413,162.1349,162.032,162.0694,5619.0
2021-06-03 13:00:00,173.16,173.29,172.98,173.29,5984.0,162.0507,162.1723,161.8822,162.1723,5984.0
2021-06-03 13:05:00,173.31,173.36,173.13,173.29,6556.0,162.191,162.2378,162.0226,162.1723,6556.0
2021-06-03 13:10:00,173.29,173.32,172.81,172.94,10575.0,162.1723,162.2004,161.7231,161.8448,10575.0
2021-06-03 13:15:00,172.95,173.18,172.95,173.18,4152.0,161.8541,162.0694,161.8541,162.0694,4152.0
2021-06-03 13:20:00,173.17,173.41,173.13,173.41,8852.0,162.06,162.2846,162.0226,162.2846,8852.0
2021-06-03 13:25:00,173.4,173.42,173.28,173.29,10098.0,162.2753,162.294,162.163,162.1723,10098.0
2021-06-03 13:30:00,173.29,173.41,173.26,173.32,7162.0,162.1723,162.2846,162.1443,162.2004,7162.0
2021-06-03 13:35:00,173.26,173.38,173.19,173.38,5491.0,162.1443,162.2566,162.0787,162.2566,5491.0
2021-06-03 13:40:00,173.38,173.39,173.26,173.28,7209.0,162.2566,162.2659,162.1443,162.163,7209.0
2021-06-03 13:45:00,173.31,173.46,173.31,173.44,8283.0,162.191,162.3314,162.191,162.3127,8283.0
2021-06-03 13:50:00,173.45,173.6,173.42,173.52,8776.0,162.3221,162.4624,162.294,162.3876,8776.0
2021-06-03 13:55:00,173.52,173.63,173.52,173.58,4257.0,162.3876,162.4905,162.3876,162.4437,4257.0
2021-06-03 14:00:00,173.55,173.59,173.46,173.56,6711.0,162.4157,162.4531,162.3314,162.425,6711.0
2021-06-03 14:05:00,173.56,173.56,173.39,173.41,6372.0,162.425,162.425,162.2659,162.2846,6372.0
2021-06-03 14:10:00,173.41,173.41,173.2,173.24,5497.0,162.2846,162.2846,162.0881,162.1255,5497.0
2021-06-03 14:15:00,173.25,173.34,173.17,173.27,10159.0,162.1349,162.2191,162.06,162.1536,10159.0
2021-06-03 14:20:00,173.34,173.36,173.27,173.3,5014.0,162.2191,162.2378,162.1536,162.1817,5014.0
2021-06-03 14:25:00,173.3,173.38,173.25,173.38,8841.0,162.1817,162.2566,162.1349,162.2566,8841.0
2021-06-03 14:30:00,173.4,173.47,173.4,173.45,6294.0,162.2753,162.3408,162.2753,162.3221,6294.0
2021-06-03 14:35:00,173.46,173.51,173.35,173.36,6558.0,162.3314,162.3782,162.2285,162.2378,6558.0
2021-06-03 14:40:00,173.38,173.38,173.22,173.23,8993.0,162.2566,162.2566,162.1068,162.1162,8993.0
2021-06-03 14:45:00,173.26,173.34,173.26,173.31,4400.0,162.1443,162.2191,162.1443,162.191,4400.0
2021-06-03 14:50:00,173.31,173.31,173.19,173.25,8941.0,162.191,162.191,162.0787,162.1349,8941.0
2021-06-03 14:55:00,173.28,173.31,173.12,173.14,9054.0,162.163,162.191,162.0132,162.032,9054.0
2021-06-03 15:00:00,173.08,173.17,173.02,173.12,10949.0,161.9758,162.06,161.9197,162.0132,10949.0
2021-06-03 15:05:00,173.12,173.25,173.12,173.24,9459.0,162.0132,162.1349,162.0132,162.1255,9459.0
2021-06-03 15:10:00,173.25,173.46,173.22,173.44,10060.0,162.1349,162.3314,162.1068,162.3127,10060.0
2021-06-03 15:15:00,173.44,173.5,173.42,173.44,13405.0,162.3127,162.3689,162.294,162.3127,13405.0
2021-06-03 15:20:00,173.39,173.51,173.38,173.4,10918.0,162.2659,162.3782,162.2566,162.2753,10918.0
2021-06-03 15:25:00,173.4,173.4,173.28,173.35,10515.0,162.2753,162.2753,162.163,162.2285,10515.0
2021-06-03 15:30:00,173.37,173.46,173.28,173.41,26626.0,162.2472,162.3314,162.163,162.2846,26626.0
2021-06-03 15:35:00,173.41,173.49,173.41,173.46,18605.0,162.2846,162.3595,162.2846,162.3314,18605.0
2021-06-03 15:40:00,173.45,173.63,173.42,173.6,21985.0,162.3221,162.4905,162.294,162.4624,21985.0
2021-06-03 15:45:00,173.6,173.67,173.47,173.58,34326.0,162.4624,162.528,162.3408,162.4437,34326.0
2021-06-03 15:50:00,173.6,173.67,173.32,173.32,21833.0,162.4624,162.528,162.2004,162.2004,21833.0
2021-06-03 15:55:00,173.32,173.43,173.22,173.37,62315.0,162.2004,162.3034,162.1068,162.2472,62315.0
2021-06-04 09:30:00,173.32,173.41,172.86,173.09,20257.0,162.2004,162.2846,161.7699,161.9852,20257.0
2021-06-04 09:35:00,172.97,173.06,172.82,172.82,5825.0,161.8729,161.9571,161.7325,161.7325,5825.0
2021-06-04 09:40:00,172.82,173.26,172.82,173.06,8779.0,161.7325,162.1443,161.7325,161.9571,8779.0
2021-06-04 09:45:00,173.01,173.01,172.41,172.43,8231.0,161.9103,161.9103,161.3488,161.3675,8231.0
2021-06-04 09:50:00,172.48,172.57,172.38,172.51,7358.0,161.4143,161.4985,161.3207,161.4424,7358.0
2021-06-04 09:55:00,172.51,172.74,172.45,172.74,6830.0,161.4424,161.6576,161.3862,161.6576,6830.0
2021-06-04 10:00:00,172.67,172.67,172.15,172.24,4970.0,161.5921,161.5921,161.1055,161.1897,4970.0
2021-06-04 10:05:00,172.26,172.26,172.01,172.1,5378.0,161.2084,161.2084,160.9745,161.0587,5378.0
2021-06-04 10:10:00,172.07,172.32,172.05,172.32,4822.0,161.0306,161.2646,161.0119,161.2646,4822.0
2021-06-04 10:15:00,172.3,172.3,172.0,172.01,4053.0,161.2458,161.2458,160.9651,160.9745,4053.0
2021-06-04 10:20:00,172.03,172.23,172.02,172.14,8301.0,160.9932,161.1803,160.9838,161.0961,8301.0
2021-06-04 10:25:00,172.09,172.23,171.99,172.14,11363.0,161.0493,161.1803,160.9557,161.0961,11363.0
2021-06-04 10:30:00,172.09,172.34,171.96,172.28,5753.0,161.0493,161.2833,160.9277,161.2271,5753.0
2021-06-04 10:35:00,172.31,172.45,172.27,172.37,6941.0,161.2552,161.3862,161.2178,161.3114,6941.0
2021-06-04 10:40:00,172.38,172.46,172.25,172.3,6327.0,161.3207,161.3956,161.1991,161.2458,6327.0
2021-06-04 10:45:00,172.3,172.59,172.28,172.51,4635.0,161.2458,161.5172,161.2271,161.4424,4635.0
2021-06-04 10:50:00,172.53,172.66,172.52,172.65,4016.0,161.4611,161.5828,161.4517,161.5734,4016.0
2021-06-04 10:55:00,172.67,172.73,172.62,172.68,3336.0,161.5921,161.6483,161.5453,161.6015,3336.0
2021-06-04 11:00:00,172.7,172.82,172.68,172.69,7182.0,161.6202,161.7325,161.6015,161.6108,7182.0
2021-06-04 11:05:00,172.7,172.7,172.59,172.61,2930.0,161.6202,161.6202,161.5172,161.536,2930.0
2021-06-04 11:10:00,172.63,172.79,172.59,172.74,6137.0,161.5547,161.7044,161.5172,161.6576,6137.0
2021-06-04 11:15:00,172.76,172.8,172.59,172.59,4306.0,161.6763,161.7138,161.5172,161.5172,4306.0
2021-06-04 11:20:00,172.56,172.59,172.37,172.39,6261.0,161.4892,161.5172,161.3114,161.3301,6261.0
2021-06-04 11:25:00,172.39,172.48,172.26,172.41,6652.0,161.3301,161.4143,161.2084,161.3488,6652.0
2021-06-04 11:30:00,172.37,172.38,172.24,172.24,2252.0,161.3114,161.3207,161.1897,161.1897,2252.0
2021-06-04 11:35:00,172.22,172.3,172.09,172.2,5757.0,161.171,161.2458,161.0493,161.1523,5757.0
2021-06-04 11:40:00,172.23,172.29,172.19,172.26,6270.0,161.1803,161.2365,161.1429,161.2084,6270.0
2021-06-04 11:45:00,172.24,172.28,172.16,172.26,6321.0,161.1897,161.2271,161.1148,161.2084,6321.0
2021-06-04 11:50:00,172.23,172.23,172.11,172.12,3260.0,161.1803,161.1803,161.068,161.0774,3260.0
2021-06-04 11:55:00,172.09,172.09,171.97,171.97,6200.0,161.0493,161.0493,160.937,160.937,6200.0
2021-06-04 12:00:00,171.95,172.12,171.95,172.1,3982.0,160.9183,161.0774,160.9183,161.0587,3982.0
2021-06-04 12:05:00,172.13,172.19,172.01,172.01,5262.0,161.0868,161.1429,160.9745,160.9745,5262.0
2021-06-04 12:10:00,172.05,172.08,172.01,172.04,4395.0,161.0119,161.04,160.9745,161.0025,4395.0
2021-06-04 12:15:00,172.09,172.1,171.97,171.97,6831.0,161.0493,161.0587,160.937,160.937,6831.0
2021-06-04 12:20:00,171.95,171.96,171.9,171.95,4726.0,160.9183,160.9277,160.8715,160.9183,4726.0
2021-06-04 12:25:00,171.93,171.98,171.86,171.93,7141.0,160.8996,160.9464,160.8341,160.8996,7141.0
2021-06-04 12:30:00,171.91,172.04,171.89,172.02,4992.0,160.8809,161.0025,160.8622,160.9838,4992.0
2021-06-04 12:35:00,172.02,172.08,171.87,171.87,1559.0,160.9838,161.04,160.8434,160.8434,1559.0
2021-06-04 12:40:00,171.87,171.9,171.83,171.86,6263.0,160.8434,160.8715,160.806,160.8341,6263.0
2021-06-04 12:45:00,171.83,171.9,171.83,171.89,3445.0,160.806,160.8715,160.806,160.8622,3445.0
2021-06-04 12:50:00,171.88,172.01,171.87,172.01,4800.0,160.8528,160.9745,160.8434,160.9745,4800.0
2021-06-04 12:55:00,172.02,172.07,171.99,172.07,2058.0,160.9838,161.0306,160.9557,161.0306,2058.0
2021-06-04 13:00:00,172.09,172.18,172.09,172.16,3728.0,161.0493,161.1335,161.0493,161.1148,3728.0
2021-06-04 13:05:00,172.16,172.24,172.14,172.24,2312.0,161.1148,161.1897,161.0961,161.1897,2312.0
2021-06-04 13:10:00,172.24,172.3,172.21,172.21,3793.0,161.1897,161.2458,161.1616,161.1616,3793.0
2021-06-04 13:15:00,172.19,172.21,172.14,172.19,3695.0,161.1429,161.1616,161.0961,161.1429,3695.0
2021-06-04 13:20:00,172.19,172.25,172.16,172.2,4215.0,161.1429,161.1991,161.1148,161.1523,4215.0
2021-06-04 13:25:00,172.21,172.21,172.19,172.19,1377.0,161.1616,161.1616,161.1429,161.1429,1377.0
2021-06-04 13:30:00,172.2,172.2,172.03,172.07,7309.0,161.1523,161.1523,160.9932,161.0306,7309.0
2021-06-04 13:35:00,172.11,172.26,172.11,172.26,2270.0,161.068,161.2084,161.068,161.2084,2270.0
2021-06-04 13:40:00,172.23,172.37,172.22,172.37,3759.0,161.1803,161.3114,161.171,161.3114,3759.0
2021-06-04 13:45:00,172.36,172.41,172.32,172.41,5350.0,161.302,161.3488,161.2646,161.3488,5350.0
2021-06-04 13:50:00,172.4,172.43,172.32,172.4,3314.0,161.3394,161.3675,161.2646,161.3394,3314.0
2021-06-04 13:55:00,172.38,172.45,172.33,172.43,3923.0,161.3207,161.3862,161.2739,161.3675,3923.0
2021-06-04 14:00:00,172.43,172.51,172.39,172.46,4444.0,161.3675,161.4424,161.3301,161.3956,4444.0
2021-06-04 14:05:00,172.46,172.53,172.46,172.52,5345.0,161.3956,161.4611,161.3956,161.4517,5345.0
2021-06-04 14:10:00,172.52,172.67,172.52,172.64,5524.0,161.4517,161.5921,161.4517,161.564,5524.0
2021-06-04 14:15:00,172.62,172.62,172.53,172.57,4838.0,161.5453,161.5453,161.4611,161.4985,4838.0
2021-06-04 14:20:00,172.57,172.69,172.55,172.68,7759.0,161.4985,161.6108,161.4798,161.6015,7759.0
2021-06-04 14:25:00,172.68,172.74,172.66,172.74,8705.0,161.6015,161.6576,161.5828,161.6576,8705.0
2021-06-04 14:30:00,172.65,172.67,172.58,172.66,4236.0,161.5734,161.5921,161.5079,161.5828,4236.0
2021-06-04 14:35:00,172.66,172.78,172.66,172.77,8830.0,161.5828,161.6951,161.5828,161.6857,8830.0
2021-06-04 14:40:00,172.77,172.87,172.77,172.85,7704.0,161.6857,161.7793,161.6857,161.7606,7704.0
2021-06-04 14:45:00,172.88,172.9,172.75,172.76,5432.0,161.7886,161.8074,161.667,161.6763,5432.0
2021-06-04 14:50:00,172.76,172.77,172.71,172.75,5308.0,161.6763,161.6857,161.6295,161.667,5308.0
2021-06-04 14:55:00,172.75,172.83,172.64,172.83,8969.0,161.667,161.7418,161.564,161.7418,8969.0
2021-06-04 15:00:00,172.82,172.92,172.76,172.82,15376.0,161.7325,161.8261,161.6763,161.7325,15376.0
2021-06-04 15:05:00,172.82,172.87,172.81,172.84,5070.0,161.7325,161.7793,161.7231,161.7512,5070.0
2021-06-04 15:10:00,172.84,172.91,172.83,172.84,6371.0,161.7512,161.8167,161.7418,161.7512,6371.0
2021-06-04 15:15:00,172.84,172.89,172.8,172.88,7201.0,161.7512,161.798,161.7138,161.7886,7201.0
2021-06-04 15:20:00,172.9,172.95,172.88,172.91,7614.0,161.8074,161.8541,161.7886,161.8167,7614.0
2021-06-04 15:25:00,172.92,172.93,172.85,172.92,7126.0,161.8261,161.8354,161.7606,161.8261,7126.0
2021-06-04 15:30:00,172.84,172.96,172.82,172.91,20763.0,161.7512,161.8635,161.7325,161.8167,20763.0
2021-06-04 15:35:00,172.92,172.96,172.79,172.82,11186.0,161.8261,161.8635,161.7044,161.7325,11186.0
2021-06-04 15:40:00,172.82,172.98,172.81,172.97,16570.0,161.7325,161.8822,161.7231,161.8729,16570.0
2021-06-04 15:45:00,172.91,173.27,172.9,173.11,44448.0,161.8167,162.1536,161.8074,162.0039,44448.0
2021-06-04 15:50:00,173.1,173.26,173.01,173.08,21888.0,161.9945,162.1443,161.9103,161.9758,21888.0
2021-06-04 15:55:00,173.06,173.1,172.76,173.01,58826.0,161.9571,161.9945,161.6763,161.9103,58826.0
2021-06-07 09:30:00,173.01,173.34,172.31,172.7,28364.0,161.9103,162.2191,161.2552,161.6202,28364.0
2021-06-07 09:35:00,172.78,172.78,172.09,172.46,7787.0,161.6951,161.6951,161.0493,161.3956,7787.0
2021-06-07 09:40:00,172.52,172.71,172.25,172.37,8583.0,161.4517,161.6295,161.1991,161.3114,8583.0
2021-06-07 09:45:00,172.51,172.53,172.16,172.24,8306.0,161.4424,161.4611,161.1148,161.1897,8306.0
2021-06-07 09:50:00,172.19,172.35,172.02,172.31,9380.0,161.1429,161.2926,160.9838,161.2552,9380.0
2021-06-07 09:55:00,172.18,172.18,171.79,171.86,6839.0,161.1335,161.1335,160.7686,160.8341,6839.0
2021-06-07 10:00:00,171.97,172.04,171.62,171.62,10946.0,160.937,161.0025,160.6095,160.6095,10946.0
2021-06-07 10:05:00,171.61,171.7,171.48,171.61,8843.0,160.6001,160.6843,160.4785,160.6001,8843.0
2021-06-07 10:10:00,171.67,171.76,171.61,171.74,5653.0,160.6563,160.7405,160.6001,160.7218,5653.0
2021-06-07 10:15:00,171.7,171.81,171.46,171.59,11117.0,160.6843,160.7873,160.4597,160.5814,11117.0
2021-06-07 10:20:00,171.54,171.63,171.39,171.44,10538.0,160.5346,160.6188,160.3942,160.441,10538.0
2021-06-07 10:25:00,171.44,171.44,171.11,171.12,19121.0,160.441,160.441,160.1322,160.1416,19121.0
2021-06-07 10:30:00,171.04,171.18,170.98,171.1,8526.0,160.0667,160.1977,160.0105,160.1228,8526.0
2021-06-07 10:35:00,171.12,171.2,170.96,171.01,14447.0,160.1416,160.2164,159.9918,160.0386,14447.0
2021-06-07 10:40:00,171.04,171.12,170.73,170.73,12795.0,160.0667,160.1416,159.7766,159.7766,12795.0
2021-06-07 10:45:00,170.73,170.89,170.61,170.62,24479.0,159.7766,159.9263,159.6643,159.6736,24479.0
2021-06-07 10:50:00,170.63,170.65,170.35,170.41,21871.0,159.683,159.7017,159.421,159.4771,21871.0
2021-06-07 10:55:00,170.36,170.55,170.36,170.44,10779.0,159.4303,159.6081,159.4303,159.5052,10779.0
2021-06-07 11:00:00,170.49,170.82,170.46,170.55,17770.0,159.552,159.8608,159.5239,159.6081,17770.0
2021-06-07 11:05:00,170.58,170.59,170.26,170.39,14149.0,159.6362,159.6456,159.3367,159.4584,14149.0
2021-06-07 11:10:00,170.42,170.44,170.17,170.17,14554.0,159.4865,159.5052,159.2525,159.2525,14554.0
2021-06-07 11:15:00,170.18,170.23,170.08,170.13,18069.0,159.2619,159.3087,159.1683,159.2151,18069.0
2021-06-07 11:20:00,170.12,170.13,169.86,169.86,16864.0,159.2057,159.2151,158.9624,158.9624,16864.0
2021-06-07 11:25:00,169.8,170.0,169.72,169.97,13157.0,158.9062,159.0934,158.8314,159.0653,13157.0
2021-06-07 11:30:00,169.95,170.0,169.74,169.81,5990.0,159.0466,159.0934,158.8501,158.9156,5990.0
2021-06-07 11:35:00,169.77,169.82,169.67,169.67,11174.0,158.8782,158.925,158.7846,158.7846,11174.0
2021-06-07 11:40:00,169.66,169.97,169.66,169.97,9541.0,158.7752,159.0653,158.7752,159.0653,9541.0
2021-06-07 11:45:00,169.95,170.04,169.89,169.91,6936.0,159.0466,159.1308,158.9905,159.0092,6936.0
2021-06-07 11:50:00,169.89,169.99,169.77,169.87,9928.0,158.9905,159.084,158.8782,158.9717,9928.0
2021-06-07 11:55:00,169.91,169.97,169.77,169.97,14625.0,159.0092,159.0653,158.8782,159.0653,14625.0
2021-06-07 12:00:00,170.0,170.04,169.95,169.96,7860.0,159.0934,159.1308,159.0466,159.056,7860.0
2021-06-07 12:05:00,170.02,170.07,169.93,169.96,17957.0,159.1121,159.1589,159.0279,159.056,17957.0
2021-06-07 12:10:00,169.94,170.01,169.94,169.97,7491.0,159.0373,159.1028,159.0373,159.0653,7491.0
2021-06-07 12:15:00,169.99,169.99,169.86,169.96,10279.0,159.084,159.084,158.9624,159.056,10279.0
2021-06-07 12:20:00,169.96,170.0,169.94,169.98,7384.0,159.056,159.0934,159.0373,159.0747,7384.0
2021-06-07 12:25:00,169.99,170.14,169.85,169.85,29402.0,159.084,159.2244,158.953,158.953,29402.0
2021-06-07 12:30:00,169.87,169.87,169.73,169.81,9576.0,158.9717,158.9717,158.8407,158.9156,9576.0
2021-06-07 12:35:00,169.8,170.0,169.8,169.94,8516.0,158.9062,159.0934,158.9062,159.0373,8516.0
2021-06-07 12:40:00,169.94,169.97,169.82,169.84,3209.0,159.0373,159.0653,158.925,158.9437,3209.0
2021-06-07 12:45:00,169.86,169.89,169.81,169.87,3689.0,158.9624,158.9905,158.9156,158.9717,3689.0
2021-06-07 12:50:00,169.88,169.99,169.85,169.87,8372.0,158.9811,159.084,158.953,158.9717,8372.0
2021-06-07 12:55:00,169.87,169.94,169.76,169.79,17292.0,158.9717,159.0373,158.8688,158.8969,17292.0
2021-06-07 13:00:00,169.77,169.8,169.64,169.71,10383.0,158.8782,158.9062,158.7565,158.822,10383.0
2021-06-07 13:05:00,169.73,170.03,169.69,169.92,11478.0,158.8407,159.1215,158.8033,159.0185,11478.0
2021-06-07 13:10:00,169.95,169.95,169.81,169.86,15726.0,159.0466,159.0466,158.9156,158.9624,15726.0
2021-06-07 13:15:00,169.87,169.87,169.7,169.79,19002.0,158.9717,158.9717,158.8127,158.8969,19002.0
2021-06-07 13:20:00,169.8,169.93,169.74,169.91,12252.0,158.9062,159.0279,158.8501,159.0092,12252.0
2021-06-07 13:25:00,169.91,170.0,169.8,169.8,12033.0,159.0092,159.0934,158.9062,158.9062,12033.0
2021-06-07 13:30:00,169.8,169.91,169.72,169.78,11726.0,158.9062,159.0092,158.8314,158.8875,11726.0
2021-06-07 13:35:00,169.81,169.82,169.74,169.77,6022.0,158.9156,158.925,158.8501,158.8782,6022.0
2021-06-07 13:40:00,169.76,169.78,169.7,169.74,12585.0,158.8688,158.8875,158.8127,158.8501,12585.0
2021-06-07 13:45:00,169.72,169.79,169.67,169.71,16281.0,158.8314,158.8969,158.7846,158.822,16281.0
2021-06-07 13:50:00,169.74,169.76,169.71,169.72,15029.0,158.8501,158.8688,158.822,158.8314,15029.0
2021-06-07 13:55:00,169.74,169.83,169.69,169.74,11180.0,158.8501,158.9343,158.8033,158.8501,11180.0
2021-06-07 14:00:00,169.74,169.83,169.66,169.75,13084.0,158.8501,158.9343,158.7752,158.8594,13084.0
2021-06-07 14:05:00,169.72,169.79,169.71,169.75,9373.0,158.8314,158.8969,158.822,158.8594,9373.0
2021-06-07 14:10:00,169.73,169.74,169.66,169.69,7779.0,158.8407,158.8501,158.7752,158.8033,7779.0
2021-06-07 14:15:00,169.68,169.77,169.59,169.62,8023.0,158.7939,158.8782,158.7097,158.7378,8023.0
2021-06-07 14:20:00,169.63,169.72,169.58,169.62,11001.0,158.7471,158.8314,158.7004,158.7378,11001.0
2021-06-07 14:25:00,169.63,169.71,169.6,169.62,9969.0,158.7471,158.822,158.7191,158.7378,9969.0
2021-06-07 14:30:00,169.61,169.61,169.48,169.56,11545.0,158.7284,158.7284,158.6068,158.6816,11545.0
2021-06-07 14:35:00,169.57,169.76,169.55,169.76,5695.0,158.691,158.8688,158.6723,158.8688,5695.0
2021-06-07 14:40:00,169.77,169.81,169.7,169.77,14632.0,158.8782,158.9156,158.8127,158.8782,14632.0
2021-06-07 14:45:00,169.77,169.84,169.74,169.8,14062.0,158.8782,158.9437,158.8501,158.9062,14062.0
2021-06-07 14:50:00,169.8,169.86,169.78,169.85,12811.0,158.9062,158.9624,158.8875,158.953,12811.0
2021-06-07 14:55:00,169.84,169.86,169.73,169.76,14777.0,158.9437,158.9624,158.8407,158.8688,14777.0
2021-06-07 15:00:00,169.77,169.84,169.75,169.81,16022.0,158.8782,158.9437,158.8594,158.9156,16022.0
2021-06-07 15:05:00,169.82,169.86,169.74,169.78,17483.0,158.925,158.9624,158.8501,158.8875,17483.0
2021-06-07 15:10:00,169.78,169.78,169.7,169.72,16240.0,158.8875,158.8875,158.8127,158.8314,16240.0
2021-06-07 15:15:00,169.72,169.75,169.68,169.71,9353.0,158.8314,158.8594,158.7939,158.822,9353.0
2021-06-07 15:20:00,169.7,169.75,169.61,169.62,17661.0,158.8127,158.8594,158.7284,158.7378,17661.0
2021-06-07 15:25:00,169.63,169.65,169.53,169.61,23437.0,158.7471,158.7659,158.6536,158.7284,23437.0
2021-06-07 15:30:00,169.63,169.78,169.54,169.77,22198.0,158.7471,158.8875,158.6629,158.8782,22198.0
2021-06-07 15:35:00,169.76,169.89,169.63,169.7,40237.0,158.8688,158.9905,158.7471,158.8127,40237.0
2021-06-07 15:40:00,169.68,169.71,169.61,169.63,32370.0,158.7939,158.822,158.7284,158.7471,32370.0
2021-06-07 15:45:00,169.59,169.63,169.48,169.51,53362.0,158.7097,158.7471,158.6068,158.6348,53362.0
2021-06-07 15:50:00,169.52,169.63,169.39,169.53,64960.0,158.6442,158.7471,158.5225,158.6536,64960.0
2021-06-07 15:55:00,169.53,169.56,169.35,169.43,117582.0,158.6536,158.6816,158.4851,158.56,117582.0
2021-06-08 09:30:00,168.64,169.31,168.61,168.78,27400.0,157.8207,158.4477,157.7926,157.9517,27400.0
2021-06-08 09:35:00,168.7,168.92,168.56,168.66,14142.0,157.8768,158.0827,157.7458,157.8394,14142.0
2021-06-08 09:40:00,168.67,168.8,168.33,168.34,29249.0,157.8487,157.9704,157.5305,157.5399,29249.0
2021-06-08 09:45:00,168.3,168.7,168.19,168.55,11267.0,157.5025,157.8768,157.3995,157.7364,11267.0
2021-06-08 09:50:00,168.52,168.53,168.36,168.37,8301.0,157.7084,157.7177,157.5586,157.568,8301.0
2021-06-08 09:55:00,168.4,168.6,168.4,168.45,7977.0,157.5961,157.7832,157.5961,157.6428,7977.0
2021-06-08 10:00:00,168.5,168.81,168.49,168.67,14533.0,157.6896,157.9798,157.6803,157.8487,14533.0
2021-06-08 10:05:00,168.74,168.74,168.4,168.5,8923.0,157.9142,157.9142,157.5961,157.6896,8923.0
2021-06-08 10:10:00,168.52,168.72,168.52,168.52,8990.0,157.7084,157.8955,157.7084,157.7084,8990.0
2021-06-08 10:15:00,168.51,168.61,168.46,168.6,7456.0,157.699,157.7926,157.6522,157.7832,7456.0
2021-06-08 10:20:00,168.63,168.74,168.59,168.64,6975.0,157.8113,157.9142,157.7739,157.8207,6975.0
2021-06-08 10:25:00,168.66,168.71,168.5,168.7,9763.0,157.8394,157.8862,157.6896,157.8768,9763.0
2021-06-08 10:30:00,168.68,168.7,168.54,168.55,7097.0,157.8581,157.8768,157.7271,157.7364,7097.0
2021-06-08 10:35:00,168.5,168.65,168.45,168.5,19967.0,157.6896,157.83,157.6428,157.6896,19967.0
2021-06-08 10:40:00,168.53,168.67,168.51,168.62,5876.0,157.7177,157.8487,157.699,157.8019,5876.0
2021-06-08 10:45:00,168.62,168.66,168.56,168.61,4384.0,157.8019,157.8394,157.7458,157.7926,4384.0
2021-06-08 10:50:00,168.62,168.66,168.55,168.59,7193.0,157.8019,157.8394,157.7364,157.7739,7193.0
2021-06-08 10:55:00,168.58,168.77,168.55,168.55,8621.0,157.7645,157.9423,157.7364,157.7364,8621.0
2021-06-08 11:00:00,168.59,168.8,168.56,168.75,11556.0,157.7739,157.9704,157.7458,157.9236,11556.0
2021-06-08 11:05:00,168.78,168.8,168.66,168.78,17072.0,157.9517,157.9704,157.8394,157.9517,17072.0
2021-06-08 11:10:00,168.76,168.83,168.64,168.67,14814.0,157.933,157.9985,157.8207,157.8487,14814.0
2021-06-08 11:15:00,168.69,168.71,168.64,168.67,7167.0,157.8675,157.8862,157.8207,157.8487,7167.0
2021-06-08 11:20:00,168.65,168.76,168.56,168.65,8934.0,157.83,157.933,157.7458,157.83,8934.0
2021-06-08 11:25:00,168.72,168.95,168.71,168.93,21281.0,157.8955,158.1108,157.8862,158.0921,21281.0
2021-06-08 11:30:00,168.91,169.21,168.9,169.2,8196.0,158.0733,158.3541,158.064,158.3447,8196.0
2021-06-08 11:35:00,169.24,169.26,168.98,169.01,21999.0,158.3822,158.4009,158.1388,158.1669,21999.0
2021-06-08 11:40:00,169.01,169.31,168.97,169.2,67990.0,158.1669,158.4477,158.1295,158.3447,67990.0
2021-06-08 11:45:00,169.25,169.46,169.18,169.4,21349.0,158.3915,158.5881,158.326,158.5319,21349.0
2021-06-08 11:50:00,169.35,169.4,169.21,169.26,17814.0,158.4851,158.5319,158.3541,158.4009,17814.0
2021-06-08 11:55:00,169.24,169.39,169.24,169.28,27376.0,158.3822,158.5225,158.3822,158.4196,27376.0
2021-06-08 12:00:00,169.21,169.41,169.21,169.28,23454.0,158.3541,158.5413,158.3541,158.4196,23454.0
2021-06-08 12:05:00,169.29,169.56,169.27,169.53,12390.0,158.429,158.6816,158.4102,158.6536,12390.0
2021-06-08 12:10:00,169.52,169.61,169.47,169.53,7333.0,158.6442,158.7284,158.5974,158.6536,7333.0
2021-06-08 12:15:00,169.52,169.52,169.38,169.4,14417.0,158.6442,158.6442,158.5132,158.5319,14417.0
2021-06-08 12:20:00,169.38,169.43,169.32,169.4,7781.0,158.5132,158.56,158.457,158.5319,7781.0
2021-06-08 12:25:00,169.42,169.54,169.38,169.42,9821.0,158.5506,158.6629,158.5132,158.5506,9821.0
2021-06-08 12:30:00,169.4,169.41,169.31,169.35,7897.0,158.5319,158.5413,158.4477,158.4851,7897.0
2021-06-08 12:35:00,169.34,169.34,169.08,169.08,13083.0,158.4758,158.4758,158.2324,158.2324,13083.0
2021-06-08 12:40:00,169.06,169.17,168.94,168.95,6022.0,158.2137,158.3167,158.1014,158.1108,6022.0
2021-06-08 12:45:00,168.96,168.96,168.74,168.92,7701.0,158.1201,158.1201,157.9142,158.0827,7701.0
2021-06-08 12:50:00,168.94,169.02,168.94,169.01,3101.0,158.1014,158.1763,158.1014,158.1669,3101.0
2021-06-08 12:55:00,168.95,168.95,168.86,168.89,4805.0,158.1108,158.1108,158.0265,158.0546,4805.0
2021-06-08 13:00:00,168.89,169.05,168.89,169.02,2068.0,158.0546,158.2044,158.0546,158.1763,2068.0
2021-06-08 13:05:00,169.04,169.18,169.03,169.14,3353.0,158.195,158.326,158.1856,158.2886,3353.0
2021-06-08 13:10:00,169.18,169.25,169.03,169.03,8556.0,158.326,158.3915,158.1856,158.1856,8556.0
2021-06-08 13:15:00,169.04,169.07,168.89,168.92,8751.0,158.195,158.2231,158.0546,158.0827,8751.0
2021-06-08 13:20:00,168.91,169.02,168.91,168.91,8467.0,158.0733,158.1763,158.0733,158.0733,8467.0
2021-06-08 13:25:00,168.91,168.96,168.85,168.85,18686.0,158.0733,158.1201,158.0172,158.0172,18686.0
2021-06-08 13:30:00,168.86,169.04,168.86,168.96,4971.0,158.0265,158.195,158.0265,158.1201,4971.0
2021-06-08 13:35:00,168.9,168.97,168.9,168.94,7162.0,158.064,158.1295,158.064,158.1014,7162.0
2021-06-08 13:40:00,168.94,168.99,168.92,168.95,5491.0,158.1014,158.1482,158.0827,158.1108,5491.0
2021-06-08 13:45:00,168.96,168.96,168.85,168.91,9146.0,158.1201,158.1201,158.0172,158.0733,9146.0
2021-06-08 13:50:00,168.91,168.93,168.84,168.87,9940.0,158.0733,158.0921,158.0078,158.0359,9940.0
2021-06-08 13:55:00,168.87,168.96,168.87,168.94,2760.0,158.0359,158.1201,158.0359,158.1014,2760.0
2021-06-08 14:00:00,168.96,169.03,168.93,169.03,4946.0,158.1201,158.1856,158.0921,158.1856,4946.0
2021-06-08 14:05:00,169.06,169.18,169.02,169.18,3733.0,158.2137,158.326,158.1763,158.326,3733.0
2021-06-08 14:10:00,169.15,169.18,169.13,169.14,2005.0,158.2979,158.326,158.2792,158.2886,2005.0
2021-06-08 14:15:00,169.14,169.29,169.12,169.28,10022.0,158.2886,158.429,158.2699,158.4196,10022.0
2021-06-08 14:20:00,169.26,169.55,169.26,169.54,7740.0,158.4009,158.6723,158.4009,158.6629,7740.0
2021-06-08 14:25:00,169.55,169.57,169.44,169.47,14498.0,158.6723,158.691,158.5693,158.5974,14498.0
2021-06-08 14:30:00,169.5,169.54,169.28,169.39,8624.0,158.6255,158.6629,158.4196,158.5225,8624.0
2021-06-08 14:35:00,169.39,169.42,169.33,169.38,16481.0,158.5225,158.5506,158.4664,158.5132,16481.0
2021-06-08 14:40:00,169.38,169.4,169.33,169.35,10799.0,158.5132,158.5319,158.4664,158.4851,10799.0
2021-06-08 14:45:00,169.37,169.37,169.22,169.36,13832.0,158.5038,158.5038,158.3634,158.4945,13832.0
2021-06-08 14:50:00,169.34,169.37,169.21,169.33,15813.0,158.4758,158.5038,158.3541,158.4664,15813.0
2021-06-08 14:55:00,169.35,169.37,169.29,169.29,14579.0,158.4851,158.5038,158.429,158.429,14579.0
2021-06-08 15:00:00,169.31,169.32,169.22,169.22,10713.0,158.4477,158.457,158.3634,158.3634,10713.0
2021-06-08 15:05:00,169.19,169.57,169.18,169.54,16656.0,158.3354,158.691,158.326,158.6629,16656.0
2021-06-08 15:10:00,169.6,169.6,169.43,169.46,22470.0,158.7191,158.7191,158.56,158.5881,22470.0
2021-06-08 15:15:00,169.45,169.45,169.31,169.41,25390.0,158.5787,158.5787,158.4477,158.5413,25390.0
2021-06-08 15:20:00,169.45,169.55,169.41,169.49,20477.0,158.5787,158.6723,158.5413,158.6161,20477.0
2021-06-08 15:25:00,169.49,169.73,169.46,169.73,14447.0,158.6161,158.8407,158.5881,158.8407,14447.0
2021-06-08 15:30:00,169.65,169.85,169.64,169.81,25119.0,158.7659,158.953,158.7565,158.9156,25119.0
2021-06-08 15:35:00,169.84,170.13,169.83,170.1,13901.0,158.9437,159.2151,158.9343,159.187,13901.0
2021-06-08 15:40:00,170.1,170.11,169.89,169.92,25677.0,159.187,159.1963,158.9905,159.0185,25677.0
2021-06-08 15:45:00,169.92,170.01,169.84,169.9,36889.0,159.0185,159.1028,158.9437,158.9998,36889.0
2021-06-08 15:50:00,169.95,170.01,169.7,169.81,44087.0,159.0466,159.1028,158.8127,158.9156,44087.0
2021-06-08 15:55:00,169.82,169.82,169.64,169.81,56961.0,158.925,158.925,158.7565,158.9156,56961.0
2021-06-09 09:30:00,169.3,169.8,167.84,168.55,23909.0,158.4383,158.9062,157.072,157.7364,23909.0
2021-06-09 09:35:00,168.64,168.95,168.35,168.35,11827.0,157.8207,158.1108,157.5493,157.5493,11827.0
2021-06-09 09:40:00,168.35,168.48,168.22,168.39,7812.0,157.5493,157.6709,157.4276,157.5867,7812.0
2021-06-09 09:45:00,168.29,168.33,168.13,168.22,8493.0,157.4931,157.5305,157.3434,157.4276,8493.0
2021-06-09 09:50:00,168.25,168.44,168.17,168.43,8345.0,157.4557,157.6335,157.3808,157.6241,8345.0
2021-06-09 09:55:00,168.46,168.54,168.26,168.44,5293.0,157.6522,157.7271,157.465,157.6335,5293.0
2021-06-09 10:00:00,168.44,168.59,168.23,168.26,13727.0,157.6335,157.7739,157.437,157.465,13727.0
2021-06-09 10:05:00,168.31,168.36,167.77,167.77,12216.0,157.5118,157.5586,157.0065,157.0065,12216.0
2021-06-09 10:10:00,167.77,167.85,167.56,167.58,12164.0,157.0065,157.0813,156.8099,156.8287,12164.0
2021-06-09 10:15:00,167.63,167.66,167.49,167.62,7146.0,156.8755,156.9035,156.7444,156.8661,7146.0
2021-06-09 10:20:00,167.64,167.88,167.58,167.76,12127.0,156.8848,157.1094,156.8287,156.9971,12127.0
2021-06-09 10:25:00,167.79,168.06,167.78,168.03,4136.0,157.0252,157.2779,157.0158,157.2498,4136.0
2021-06-09 10:30:00,167.95,168.11,167.91,167.91,10965.0,157.1749,157.3247,157.1375,157.1375,10965.0
2021-06-09 10:35:00,167.92,168.07,167.88,167.94,8507.0,157.1469,157.2872,157.1094,157.1656,8507.0
2021-06-09 10:40:00,167.95,168.12,167.92,167.96,3923.0,157.1749,157.334,157.1469,157.1843,3923.0
2021-06-09 10:45:00,167.96,168.28,167.96,168.28,4129.0,157.1843,157.4838,157.1843,157.4838,4129.0
2021-06-09 10:50:00,168.19,168.23,167.86,167.86,7163.0,157.3995,157.437,157.0907,157.0907,7163.0
2021-06-09 10:55:00,167.88,168.19,167.88,168.15,4373.0,157.1094,157.3995,157.1094,157.3621,4373.0
2021-06-09 11:00:00,168.18,168.28,167.99,168.04,11839.0,157.3902,157.4838,157.2124,157.2592,11839.0
2021-06-09 11:05:00,167.99,168.16,167.94,168.07,9165.0,157.2124,157.3715,157.1656,157.2872,9165.0
2021-06-09 11:10:00,168.08,168.27,168.08,168.14,5548.0,157.2966,157.4744,157.2966,157.3527,5548.0
2021-06-09 11:15:00,168.15,168.36,168.12,168.3,4206.0,157.3621,157.5586,157.334,157.5025,4206.0
2021-06-09 11:20:00,168.31,168.44,168.3,168.36,6178.0,157.5118,157.6335,157.5025,157.5586,6178.0
2021-06-09 11:25:00,168.32,168.33,168.22,168.27,5932.0,157.5212,157.5305,157.4276,157.4744,5932.0
2021-06-09 11:30:00,168.24,168.31,168.01,168.04,4127.0,157.4463,157.5118,157.2311,157.2592,4127.0
2021-06-09 11:35:00,168.03,168.04,167.82,167.9,3734.0,157.2498,157.2592,157.0533,157.1281,3734.0
2021-06-09 11:40:00,167.87,168.03,167.85,167.92,5657.0,157.1001,157.2498,157.0813,157.1469,5657.0
2021-06-09 11:45:00,167.94,168.08,167.93,168.07,2364.0,157.1656,157.2966,157.1562,157.2872,2364.0
2021-06-09 11:50:00,168.08,168.11,168.06,168.06,4033.0,157.2966,157.3247,157.2779,157.2779,4033.0
2021-06-09 11:55:00,168.06,168.07,167.83,168.06,11009.0,157.2779,157.2872,157.0626,157.2779,11009.0
2021-06-09 12:00:00,168.01,168.03,167.94,167.94,2970.0,157.2311,157.2498,157.1656,157.1656,2970.0
2021-06-09 12:05:00,167.96,167.98,167.89,167.91,6311.0,157.1843,157.203,157.1188,157.1375,6311.0
2021-06-09 12:10:00,167.89,167.92,167.84,167.84,3588.0,157.1188,157.1469,157.072,157.072,3588.0
2021-06-09 12:15:00,167.86,167.87,167.74,167.81,3135.0,157.0907,157.1001,156.9784,157.0439,3135.0
2021-06-09 12:20:00,167.84,167.95,167.76,167.93,10725.0,157.072,157.1749,156.9971,157.1562,10725.0
2021-06-09 12:25:00,167.96,167.98,167.92,167.94,6462.0,157.1843,157.203,157.1469,157.1656,6462.0
2021-06-09 12:30:00,167.93,167.95,167.84,167.86,3794.0,157.1562,157.1749,157.072,157.0907,3794.0
2021-06-09 12:35:00,167.84,167.85,167.7,167.72,3677.0,157.072,157.0813,156.941,156.9597,3677.0
2021-06-09 12:40:00,167.73,167.79,167.57,167.68,5773.0,156.969,157.0252,156.8193,156.9222,5773.0
2021-06-09 12:45:00,167.72,167.8,167.65,167.77,4054.0,156.9597,157.0346,156.8942,157.0065,4054.0
2021-06-09 12:50:00,167.77,167.87,167.77,167.87,3602.0,157.0065,157.1001,157.0065,157.1001,3602.0
2021-06-09 12:55:00,167.85,167.92,167.8,167.8,4868.0,157.0813,157.1469,157.0346,157.0346,4868.0
2021-06-09 13:00:00,167.83,167.89,167.78,167.89,3252.0,157.0626,157.1188,157.0158,157.1188,3252.0
2021-06-09 13:05:00,167.85,167.87,167.82,167.84,2569.0,157.0813,157.1001,157.0533,157.072,2569.0
2021-06-09 13:10:00,167.86,167.89,167.69,167.69,4076.0,157.0907,157.1188,156.9316,156.9316,4076.0
2021-06-09 13:15:00,167.73,167.92,167.72,167.92,6664.0,156.969,157.1469,156.9597,157.1469,6664.0
2021-06-09 13:20:00,167.93,167.94,167.79,167.84,4674.0,157.1562,157.1656,157.0252,157.072,4674.0
2021-06-09 13:25:00,167.79,167.83,167.69,167.82,6641.0,157.0252,157.0626,156.9316,157.0533,6641.0
2021-06-09 13:30:00,167.75,167.78,167.7,167.72,8567.0,156.9878,157.0158,156.941,156.9597,8567.0
2021-06-09 13:35:00,167.7,167.75,167.58,167.61,5238.0,156.941,156.9878,156.8287,156.8567,5238.0
2021-06-09 13:40:00,167.59,167.66,167.58,167.65,5028.0,156.838,156.9035,156.8287,156.8942,5028.0
2021-06-09 13:45:00,167.62,167.73,167.62,167.67,5195.0,156.8661,156.969,156.8661,156.9129,5195.0
2021-06-09 13:50:00,167.72,167.75,167.65,167.72,5966.0,156.9597,156.9878,156.8942,156.9597,5966.0
2021-06-09 13:55:00,167.73,167.84,167.73,167.79,5477.0,156.969,157.072,156.969,157.0252,5477.0
2021-06-09 14:00:00,167.82,167.89,167.77,167.81,6314.0,157.0533,157.1188,157.0065,157.0439,6314.0
2021-06-09 14:05:00,167.82,167.86,167.72,167.72,4351.0,157.0533,157.0907,156.9597,156.9597,4351.0
2021-06-09 14:10:00,167.71,167.76,167.71,167.74,4143.0,156.9503,156.9971,156.9503,156.9784,4143.0
2021-06-09 14:15:00,167.72,167.75,167.68,167.68,5191.0,156.9597,156.9878,156.9222,156.9222,5191.0
2021-06-09 14:20:00,167.68,167.84,167.67,167.76,10604.0,156.9222,157.072,156.9129,156.9971,10604.0
2021-06-09 14:25:00,167.74,167.86,167.74,167.82,9827.0,156.9784,157.0907,156.9784,157.0533,9827.0
2021-06-09 14:30:00,167.83,168.0,167.81,168.0,4218.0,157.0626,157.2217,157.0439,157.2217,4218.0
2021-06-09 14:35:00,168.03,168.12,168.01,168.11,4668.0,157.2498,157.334,157.2311,157.3247,4668.0
2021-06-09 14:40:00,168.11,168.27,168.08,168.26,15204.0,157.3247,157.4744,157.2966,157.465,15204.0
2021-06-09 14:45:00,168.26,168.27,168.1,168.12,14554.0,157.465,157.4744,157.3153,157.334,14554.0
2021-06-09 14:50:00,168.12,168.12,167.89,168.01,11132.0,157.334,157.334,157.1188,157.2311,11132.0
2021-06-09 14:55:00,167.96,168.03,167.94,168.03,6267.0,157.1843,157.2498,157.1656,157.2498,6267.0
2021-06-09 15:00:00,167.98,168.04,167.91,168.02,5335.0,157.203,157.2592,157.1375,157.2404,5335.0
2021-06-09 15:05:00,168.02,168.04,167.95,167.97,4192.0,157.2404,157.2592,157.1749,157.1936,4192.0
2021-06-09 15:10:00,168.0,168.13,167.98,168.03,9217.0,157.2217,157.3434,157.203,157.2498,9217.0
2021-06-09 15:15:00,168.03,168.47,168.03,168.37,38960.0,157.2498,157.6616,157.2498,157.568,38960.0
2021-06-09 15:20:00,168.37,168.4,168.2,168.24,14089.0,157.568,157.5961,157.4089,157.4463,14089.0
2021-06-09 15:25:00,168.24,168.24,167.87,167.87,27362.0,157.4463,157.4463,157.1001,157.1001,27362.0
2021-06-09 15:30:00,167.84,168.02,167.83,167.94,24648.0,157.072,157.2404,157.0626,157.1656,24648.0
2021-06-09 15:35:00,167.95,167.95,167.7,167.72,29985.0,157.1749,157.1749,156.941,156.9597,29985.0
2021-06-09 15:40:00,167.73,167.73,167.54,167.62,37157.0,156.969,156.969,156.7912,156.8661,37157.0
2021-06-09 15:45:00,167.61,167.64,167.43,167.52,43669.0,156.8567,156.8848,156.6883,156.7725,43669.0
2021-06-09 15:50:00,167.46,167.62,167.41,167.47,35350.0,156.7164,156.8661,156.6696,156.7257,35350.0
2021-06-09 15:55:00,167.49,167.51,167.15,167.21,109458.0,156.7444,156.7632,156.4263,156.4824,109458.0
2021-06-10 09:30:00,168.64,168.85,168.06,168.46,19852.0,157.8207,158.0172,157.2779,157.6522,19852.0
2021-06-10 09:35:00,168.34,168.43,168.01,168.1,9498.0,157.5399,157.6241,157.2311,157.3153,9498.0
2021-06-10 09:40:00,168.16,168.17,167.59,167.61,10385.0,157.3715,157.3808,156.838,156.8567,10385.0
2021-06-10 09:45:00,167.56,167.61,167.13,167.13,11650.0,156.8099,156.8567,156.4075,156.4075,11650.0
2021-06-10 09:50:00,167.11,167.37,167.07,167.29,7181.0,156.3888,156.6321,156.3514,156.5573,7181.0
2021-06-10 09:55:00,167.25,167.25,167.02,167.04,14612.0,156.5198,156.5198,156.3046,156.3233,14612.0
2021-06-10 10:00:00,167.01,167.03,166.81,166.95,14805.0,156.2952,156.314,156.1081,156.2391,14805.0
2021-06-10 10:05:00,166.95,167.01,166.8,166.8,4692.0,156.2391,156.2952,156.0987,156.0987,4692.0
2021-06-10 10:10:00,166.82,166.84,166.63,166.75,7723.0,156.1174,156.1361,155.9396,156.0519,7723.0
2021-06-10 10:15:00,166.75,166.81,166.56,166.62,6913.0,156.0519,156.1081,155.8741,155.9303,6913.0
2021-06-10 10:20:00,166.62,166.78,166.59,166.64,5131.0,155.9303,156.08,155.9022,155.949,5131.0
2021-06-10 10:25:00,166.66,166.76,166.48,166.5,6258.0,155.9677,156.0613,155.7992,155.818,6258.0
2021-06-10 10:30:00,166.48,166.5,166.17,166.21,14456.0,155.7992,155.818,155.5091,155.5466,14456.0
2021-06-10 10:35:00,166.22,166.25,166.11,166.25,16641.0,155.5559,155.584,155.453,155.584,16641.0
2021-06-10 10:40:00,166.17,166.3,166.11,166.26,7619.0,155.5091,155.6308,155.453,155.5934,7619.0
2021-06-10 10:45:00,166.25,166.76,166.23,166.58,13516.0,155.584,156.0613,155.5653,155.8928,13516.0
2021-06-10 10:50:00,166.55,166.74,166.26,166.26,10929.0,155.8647,156.0426,155.5934,155.5934,10929.0
2021-06-10 10:55:00,166.19,166.48,166.19,166.46,7140.0,155.5278,155.7992,155.5278,155.7805,7140.0
2021-06-10 11:00:00,166.45,166.62,166.24,166.47,30533.0,155.7712,155.9303,155.5746,155.7899,30533.0
2021-06-10 11:05:00,166.46,166.5,166.28,166.49,5942.0,155.7805,155.818,155.6121,155.8086,5942.0
2021-06-10 11:10:00,166.52,166.72,166.52,166.67,5627.0,155.8367,156.0238,155.8367,155.977,5627.0
2021-06-10 11:15:00,166.69,166.81,166.68,166.75,4657.0,155.9958,156.1081,155.9864,156.0519,4657.0
2021-06-10 11:20:00,166.75,166.79,166.68,166.75,5745.0,156.0519,156.0893,155.9864,156.0519,5745.0
2021-06-10 11:25:00,166.77,166.81,166.68,166.81,7827.0,156.0706,156.1081,155.9864,156.1081,7827.0
2021-06-10 11:30:00,166.81,166.87,166.6,166.62,7795.0,156.1081,156.1642,155.9115,155.9303,7795.0
2021-06-10 11:35:00,166.62,166.81,166.62,166.75,3720.0,155.9303,156.1081,155.9303,156.0519,3720.0
2021-06-10 11:40:00,166.71,166.87,166.68,166.83,6200.0,156.0145,156.1642,155.9864,156.1268,6200.0
2021-06-10 11:45:00,166.87,166.96,166.83,166.96,2559.0,156.1642,156.2484,156.1268,156.2484,2559.0
2021-06-10 11:50:00,166.93,166.93,166.75,166.81,9586.0,156.2204,156.2204,156.0519,156.1081,9586.0
2021-06-10 11:55:00,166.81,166.96,166.8,166.91,21877.0,156.1081,156.2484,156.0987,156.2017,21877.0
2021-06-10 12:00:00,166.95,167.03,166.82,166.89,14202.0,156.2391,156.314,156.1174,156.1829,14202.0
2021-06-10 12:05:00,166.89,166.9,166.72,166.75,7721.0,156.1829,156.1923,156.0238,156.0519,7721.0
2021-06-10 12:10:00,166.84,166.87,166.61,166.66,13125.0,156.1361,156.1642,155.9209,155.9677,13125.0
2021-06-10 12:15:00,166.66,166.72,166.52,166.55,11153.0,155.9677,156.0238,155.8367,155.8647,11153.0
2021-06-10 12:20:00,166.55,166.73,166.49,166.55,16731.0,155.8647,156.0332,155.8086,155.8647,16731.0
2021-06-10 12:25:00,166.59,166.72,166.36,166.72,16775.0,155.9022,156.0238,155.6869,156.0238,16775.0
2021-06-10 12:30:00,166.71,166.85,166.67,166.78,18583.0,156.0145,156.1455,155.977,156.08,18583.0
2021-06-10 12:35:00,166.75,166.77,166.68,166.72,2667.0,156.0519,156.0706,155.9864,156.0238,2667.0
2021-06-10 12:40:00,166.72,166.72,166.64,166.66,2355.0,156.0238,156.0238,155.949,155.9677,2355.0
2021-06-10 12:45:00,166.6,166.68,166.57,166.63,3462.0,155.9115,155.9864,155.8835,155.9396,3462.0
2021-06-10 12:50:00,166.63,166.71,166.58,166.71,4491.0,155.9396,156.0145,155.8928,156.0145,4491.0
2021-06-10 12:55:00,166.68,166.73,166.58,166.63,6662.0,155.9864,156.0332,155.8928,155.9396,6662.0
2021-06-10 13:00:00,166.64,166.66,166.54,166.61,8344.0,155.949,155.9677,155.8554,155.9209,8344.0
2021-06-10 13:05:00,166.64,166.65,166.53,166.54,11069.0,155.949,155.9583,155.846,155.8554,11069.0
2021-06-10 13:10:00,166.56,166.56,166.46,166.47,8517.0,155.8741,155.8741,155.7805,155.7899,8517.0
2021-06-10 13:15:00,166.49,166.52,166.44,166.49,7351.0,155.8086,155.8367,155.7618,155.8086,7351.0
2021-06-10 13:20:00,166.49,166.52,166.46,166.49,6155.0,155.8086,155.8367,155.7805,155.8086,6155.0
2021-06-10 13:25:00,166.49,166.51,166.46,166.5,10236.0,155.8086,155.8273,155.7805,155.818,10236.0
2021-06-10 13:30:00,166.5,166.52,166.38,166.5,11990.0,155.818,155.8367,155.7057,155.818,11990.0
2021-06-10 13:35:00,166.48,166.52,166.47,166.47,17042.0,155.7992,155.8367,155.7899,155.7899,17042.0
2021-06-10 13:40:00,166.48,166.52,166.43,166.48,4346.0,155.7992,155.8367,155.7524,155.7992,4346.0
2021-06-10 13:45:00,166.49,166.51,166.43,166.43,4627.0,155.8086,155.8273,155.7524,155.7524,4627.0
2021-06-10 13:50:00,166.41,166.52,166.36,166.52,8957.0,155.7337,155.8367,155.6869,155.8367,8957.0
2021-06-10 13:55:00,166.49,166.49,166.35,166.39,8035.0,155.8086,155.8086,155.6776,155.715,8035.0
2021-06-10 14:00:00,166.36,166.4,166.28,166.35,5990.0,155.6869,155.7244,155.6121,155.6776,5990.0
2021-06-10 14:05:00,166.33,166.38,166.31,166.37,8240.0,155.6589,155.7057,155.6401,155.6963,8240.0
2021-06-10 14:10:00,166.4,166.48,166.37,166.37,6637.0,155.7244,155.7992,155.6963,155.6963,6637.0
2021-06-10 14:15:00,166.41,166.48,166.41,166.47,4148.0,155.7337,155.7992,155.7337,155.7899,4148.0
2021-06-10 14:20:00,166.5,166.5,166.32,166.34,9804.0,155.818,155.818,155.6495,155.6682,9804.0
2021-06-10 14:25:00,166.33,166.37,166.08,166.08,6941.0,155.6589,155.6963,155.4249,155.4249,6941.0
2021-06-10 14:30:00,166.11,166.14,166.03,166.08,10784.0,155.453,155.4811,155.3781,155.4249,10784.0
2021-06-10 14:35:00,166.08,166.14,166.04,166.13,14193.0,155.4249,155.4811,155.3875,155.4717,14193.0
2021-06-10 14:40:00,166.12,166.15,166.08,166.08,13933.0,155.4623,155.4904,155.4249,155.4249,13933.0
2021-06-10 14:45:00,166.06,166.13,165.96,166.12,12772.0,155.4062,155.4717,155.3126,155.4623,12772.0
2021-06-10 14:50:00,166.11,166.17,166.09,166.15,9636.0,155.453,155.5091,155.4343,155.4904,9636.0
2021-06-10 14:55:00,166.15,166.15,165.98,166.03,11688.0,155.4904,155.4904,155.3313,155.3781,11688.0
2021-06-10 15:00:00,165.99,166.05,165.85,165.98,19603.0,155.3407,155.3968,155.2097,155.3313,19603.0
2021-06-10 15:05:00,166.04,166.06,165.92,165.99,11826.0,155.3875,155.4062,155.2752,155.3407,11826.0
2021-06-10 15:10:00,166.0,166.07,165.9,166.0,25129.0,155.35,155.4155,155.2564,155.35,25129.0
2021-06-10 15:15:00,165.99,166.13,165.78,166.04,22650.0,155.3407,155.4717,155.1441,155.3875,22650.0
2021-06-10 15:20:00,166.0,166.06,165.86,165.88,8874.0,155.35,155.4062,155.219,155.2377,8874.0
2021-06-10 15:25:00,165.85,165.9,165.75,165.88,9434.0,155.2097,155.2564,155.1161,155.2377,9434.0
2021-06-10 15:30:00,165.89,166.16,165.88,166.16,27830.0,155.2471,155.4998,155.2377,155.4998,27830.0
2021-06-10 15:35:00,166.17,166.18,165.97,165.99,33320.0,155.5091,155.5185,155.322,155.3407,33320.0
2021-06-10 15:40:00,166.0,166.11,165.93,165.95,33172.0,155.35,155.453,155.2845,155.3032,33172.0
2021-06-10 15:45:00,165.95,165.96,165.73,165.78,27050.0,155.3032,155.3126,155.0974,155.1441,27050.0
2021-06-10 15:50:00,165.79,165.92,165.43,165.44,37520.0,155.1535,155.2752,154.8166,154.826,37520.0
2021-06-10 15:55:00,165.46,165.7,165.3,165.48,76710.0,154.8447,155.0693,154.6949,154.8634,76710.0
2021-06-11 09:30:00,165.95,166.76,165.76,166.71,19434.0,155.3032,156.0613,155.1254,156.0145,19434.0
2021-06-11 09:35:00,166.9,166.91,166.58,166.74,2352.0,156.1923,156.2017,155.8928,156.0426,2352.0
2021-06-11 09:40:00,166.92,167.0,166.33,166.61,12926.0,156.211,156.2859,155.6589,155.9209,12926.0
2021-06-11 09:45:00,166.65,166.65,166.21,166.21,6496.0,155.9583,155.9583,155.5466,155.5466,6496.0
2021-06-11 09:50:00,166.26,166.38,166.17,166.38,4212.0,155.5934,155.7057,155.5091,155.7057,4212.0
2021-06-11 09:55:00,166.39,166.52,166.08,166.08,11824.0,155.715,155.8367,155.4249,155.4249,11824.0
2021-06-11 10:00:00,166.27,166.51,166.16,166.31,9508.0,155.6027,155.8273,155.4998,155.6401,9508.0
2021-06-11 10:05:00,166.34,166.37,166.22,166.33,6608.0,155.6682,155.6963,155.5559,155.6589,6608.0
2021-06-11 10:10:00,166.35,166.36,166.07,166.2,8580.0,155.6776,155.6869,155.4155,155.5372,8580.0
2021-06-11 10:15:00,166.2,166.34,166.2,166.25,4465.0,155.5372,155.6682,155.5372,155.584,4465.0
2021-06-11 10:20:00,166.24,166.33,166.11,166.33,3021.0,155.5746,155.6589,155.453,155.6589,3021.0
2021-06-11 10:25:00,166.4,166.5,166.32,166.46,6715.0,155.7244,155.818,155.6495,155.7805,6715.0
2021-06-11 10:30:00,166.46,166.48,166.35,166.36,4125.0,155.7805,155.7992,155.6776,155.6869,4125.0
2021-06-11 10:35:00,166.37,166.42,166.15,166.17,13317.0,155.6963,155.7431,155.4904,155.5091,13317.0
2021-06-11 10:40:00,166.2,166.43,166.17,166.34,8762.0,155.5372,155.7524,155.5091,155.6682,8762.0
2021-06-11 10:45:00,166.43,166.52,166.4,166.4,3062.0,155.7524,155.8367,155.7244,155.7244,3062.0
2021-06-11 10:50:00,166.37,166.45,166.34,166.41,3105.0,155.6963,155.7712,155.6682,155.7337,3105.0
2021-06-11 10:55:00,166.45,166.55,166.45,166.51,7720.0,155.7712,155.8647,155.7712,155.8273,7720.0
2021-06-11 11:00:00,166.53,166.69,166.53,166.69,9455.0,155.846,155.9958,155.846,155.9958,9455.0
2021-06-11 11:05:00,166.68,166.76,166.63,166.72,7089.0,155.9864,156.0613,155.9396,156.0238,7089.0
2021-06-11 11:10:00,166.69,166.69,166.6,166.66,6062.0,155.9958,155.9958,155.9115,155.9677,6062.0
2021-06-11 11:15:00,166.69,166.99,166.68,166.96,19288.0,155.9958,156.2765,155.9864,156.2484,19288.0
2021-06-11 11:20:00,166.94,167.0,166.81,166.87,5535.0,156.2297,156.2859,156.1081,156.1642,5535.0
2021-06-11 11:25:00,166.87,166.9,166.72,166.78,9256.0,156.1642,156.1923,156.0238,156.08,9256.0
2021-06-11 11:30:00,166.87,166.95,166.79,166.79,5982.0,156.1642,156.2391,156.0893,156.0893,5982.0
2021-06-11 11:35:00,166.79,166.86,166.72,166.82,3517.0,156.0893,156.1549,156.0238,156.1174,3517.0
2021-06-11 11:40:00,166.85,166.92,166.82,166.83,5688.0,156.1455,156.211,156.1174,156.1268,5688.0
2021-06-11 11:45:00,166.85,166.88,166.78,166.8,5145.0,156.1455,156.1736,156.08,156.0987,5145.0
2021-06-11 11:50:00,166.8,166.84,166.76,166.77,6401.0,156.0987,156.1361,156.0613,156.0706,6401.0
2021-06-11 11:55:00,166.74,166.86,166.74,166.83,6576.0,156.0426,156.1549,156.0426,156.1268,6576.0
2021-06-11 12:00:00,166.84,166.97,166.84,166.97,9155.0,156.1361,156.2578,156.1361,156.2578,9155.0
2021-06-11 12:05:00,166.97,166.98,166.87,166.87,6390.0,156.2578,156.2672,156.1642,156.1642,6390.0
2021-06-11 12:10:00,166.9,166.9,166.7,166.78,3362.0,156.1923,156.1923,156.0051,156.08,3362.0
2021-06-11 12:15:00,166.87,166.87,166.66,166.68,5771.0,156.1642,156.1642,155.9677,155.9864,5771.0
2021-06-11 12:20:00,166.67,166.71,166.55,166.71,8312.0,155.977,156.0145,155.8647,156.0145,8312.0
2021-06-11 12:25:00,166.69,166.7,166.6,166.64,4143.0,155.9958,156.0051,155.9115,155.949,4143.0
2021-06-11 12:30:00,166.62,166.64,166.55,166.61,4199.0,155.9303,155.949,155.8647,155.9209,4199.0
2021-06-11 12:35:00,166.59,166.61,166.41,166.46,4610.0,155.9022,155.9209,155.7337,155.7805,4610.0
2021-06-11 12:40:00,166.49,166.55,166.45,166.55,3594.0,155.8086,155.8647,155.7712,155.8647,3594.0
2021-06-11 12:45:00,166.55,166.64,166.51,166.63,6670.0,155.8647,155.949,155.8273,155.9396,6670.0
2021-06-11 12:50:00,166.64,166.71,166.64,166.7,6084.0,155.949,156.0145,155.949,156.0051,6084.0
2021-06-11 12:55:00,166.68,166.68,166.58,166.59,6650.0,155.9864,155.9864,155.8928,155.9022,6650.0
2021-06-11 13:00:00,166.59,166.79,166.58,166.73,5083.0,155.9022,156.0893,155.8928,156.0332,5083.0
2021-06-11 13:05:00,166.73,166.81,166.68,166.81,5717.0,156.0332,156.1081,155.9864,156.1081,5717.0
2021-06-11 13:10:00,166.8,166.82,166.76,166.81,5089.0,156.0987,156.1174,156.0613,156.1081,5089.0
2021-06-11 13:15:00,166.79,166.85,166.78,166.82,10647.0,156.0893,156.1455,156.08,156.1174,10647.0
2021-06-11 13:20:00,166.83,166.91,166.82,166.9,5958.0,156.1268,156.2017,156.1174,156.1923,5958.0
2021-06-11 13:25:00,166.91,166.93,166.79,166.8,6063.0,156.2017,156.2204,156.0893,156.0987,6063.0
2021-06-11 13:30:00,166.78,166.89,166.74,166.85,4512.0,156.08,156.1829,156.0426,156.1455,4512.0
2021-06-11 13:35:00,166.85,166.85,166.78,166.79,9665.0,156.1455,156.1455,156.08,156.0893,9665.0
2021-06-11 13:40:00,166.8,166.81,166.75,166.76,8659.0,156.0987,156.1081,156.0519,156.0613,8659.0
2021-06-11 13:45:00,166.77,166.82,166.77,166.82,5563.0,156.0706,156.1174,156.0706,156.1174,5563.0
2021-06-11 13:50:00,166.82,166.82,166.71,166.78,7629.0,156.1174,156.1174,156.0145,156.08,7629.0
2021-06-11 13:55:00,166.77,166.8,166.75,166.78,7559.0,156.0706,156.0987,156.0519,156.08,7559.0
2021-06-11 14:00:00,166.82,166.84,166.62,166.68,25615.0,156.1174,156.1361,155.9303,155.9864,25615.0
2021-06-11 14:05:00,166.7,166.85,166.7,166.85,12952.0,156.0051,156.1455,156.0051,156.1455,12952.0
2021-06-11 14:10:00,166.87,166.87,166.78,166.84,9408.0,156.1642,156.1642,156.08,156.1361,9408.0
2021-06-11 14:15:00,166.85,166.85,166.68,166.74,13713.0,156.1455,156.1455,155.9864,156.0426,13713.0
2021-06-11 14:20:00,166.73,166.87,166.73,166.77,7577.0,156.0332,156.1642,156.0332,156.0706,7577.0
2021-06-11 14:25:00,166.78,166.81,166.7,166.74,9012.0,156.08,156.1081,156.0051,156.0426,9012.0
2021-06-11 14:30:00,166.74,166.77,166.72,166.75,8543.0,156.0426,156.0706,156.0238,156.0519,8543.0
2021-06-11 14:35:00,166.75,166.77,166.71,166.77,4025.0,156.0519,156.0706,156.0145,156.0706,4025.0
2021-06-11 14:40:00,166.77,166.77,166.6,166.6,4445.0,156.0706,156.0706,155.9115,155.9115,4445.0
2021-06-11 14:45:00,166.6,166.64,166.56,166.6,12335.0,155.9115,155.949,155.8741,155.9115,12335.0
2021-06-11 14:50:00,166.57,166.6,166.54,166.55,5236.0,155.8835,155.9115,155.8554,155.8647,5236.0
2021-06-11 14:55:00,166.55,166.57,166.5,166.55,11434.0,155.8647,155.8835,155.818,155.8647,11434.0
2021-06-11 15:00:00,166.54,166.66,166.54,166.66,7866.0,155.8554,155.9677,155.8554,155.9677,7866.0
2021-06-11 15:05:00,166.67,166.67,166.59,166.62,11498.0,155.977,155.977,155.9022,155.9303,11498.0
2021-06-11 15:10:00,166.64,166.64,166.49,166.56,13075.0,155.949,155.949,155.8086,155.8741,13075.0
2021-06-11 15:15:00,166.55,166.66,166.55,166.6,20356.0,155.8647,155.9677,155.8647,155.9115,20356.0
2021-06-11 15:20:00,166.55,166.6,166.52,166.56,11418.0,155.8647,155.9115,155.8367,155.8741,11418.0
2021-06-11 15:25:00,166.6,166.61,166.55,166.6,8708.0,155.9115,155.9209,155.8647,155.9115,8708.0
2021-06-11 15:30:00,166.57,166.66,166.55,166.64,18389.0,155.8835,155.9677,155.8647,155.949,18389.0
2021-06-11 15:35:00,166.66,166.66,166.49,166.57,15692.0,155.9677,155.9677,155.8086,155.8835,15692.0
2021-06-11 15:40:00,166.55,166.68,166.51,166.66,26011.0,155.8647,155.9864,155.8273,155.9677,26011.0
2021-06-11 15:45:00,166.66,166.72,166.6,166.72,36725.0,155.9677,156.0238,155.9115,156.0238,36725.0
2021-06-11 15:50:00,166.76,166.89,166.72,166.86,33183.0,156.0613,156.1829,156.0238,156.1549,33183.0
2021-06-11 15:55:00,166.85,167.15,166.69,167.09,75782.0,156.1455,156.4263,155.9958,156.3701,75782.0
2021-06-14 09:30:00,166.76,167.61,166.76,167.3,20840.0,156.0613,156.8567,156.0613,156.5666,20840.0
2021-06-14 09:35:00,167.39,167.41,166.81,166.89,6232.0,156.6509,156.6696,156.1081,156.1829,6232.0
2021-06-14 09:40:00,166.89,167.03,166.66,166.77,5357.0,156.1829,156.314,155.9677,156.0706,5357.0
2021-06-14 09:45:00,166.73,166.76,166.38,166.44,7440.0,156.0332,156.0613,155.7057,155.7618,7440.0
2021-06-14 09:50:00,166.47,167.1,166.35,167.1,14297.0,155.7899,156.3795,155.6776,156.3795,14297.0
2021-06-14 09:55:00,167.07,167.07,166.57,166.66,10351.0,156.3514,156.3514,155.8835,155.9677,10351.0
2021-06-14 10:00:00,166.69,167.19,166.58,167.09,21401.0,155.9958,156.4637,155.8928,156.3701,21401.0
2021-06-14 10:05:00,167.11,167.2,167.01,167.13,4545.0,156.3888,156.473,156.2952,156.4075,4545.0
2021-06-14 10:10:00,167.13,167.13,166.85,167.03,7601.0,156.4075,156.4075,156.1455,156.314,7601.0
2021-06-14 10:15:00,166.98,167.05,166.89,166.97,5130.0,156.2672,156.3327,156.1829,156.2578,5130.0
2021-06-14 10:20:00,166.97,167.17,166.76,166.87,11151.0,156.2578,156.445,156.0613,156.1642,11151.0
2021-06-14 10:25:00,166.92,167.09,166.92,167.04,8385.0,156.211,156.3701,156.211,156.3233,8385.0
2021-06-14 10:30:00,166.99,167.06,166.88,166.89,2690.0,156.2765,156.342,156.1736,156.1829,2690.0
2021-06-14 10:35:00,166.9,167.14,166.72,166.94,6130.0,156.1923,156.4169,156.0238,156.2297,6130.0
2021-06-14 10:40:00,166.97,166.98,166.82,166.89,3725.0,156.2578,156.2672,156.1174,156.1829,3725.0
2021-06-14 10:45:00,166.92,166.92,166.7,166.82,4317.0,156.211,156.211,156.0051,156.1174,4317.0
2021-06-14 10:50:00,166.78,166.87,166.71,166.86,4634.0,156.08,156.1642,156.0145,156.1549,4634.0
2021-06-14 10:55:00,166.84,167.02,166.83,166.9,6756.0,156.1361,156.3046,156.1268,156.1923,6756.0
2021-06-14 11:00:00,166.92,167.1,166.91,167.03,17500.0,156.211,156.3795,156.2017,156.314,17500.0
2021-06-14 11:05:00,167.02,167.02,166.77,166.91,5564.0,156.3046,156.3046,156.0706,156.2017,5564.0
2021-06-14 11:10:00,166.88,166.88,166.66,166.66,4732.0,156.1736,156.1736,155.9677,155.9677,4732.0
2021-06-14 11:15:00,166.66,166.66,166.44,166.49,5048.0,155.9677,155.9677,155.7618,155.8086,5048.0
2021-06-14 11:20:00,166.42,166.51,166.36,166.37,3751.0,155.7431,155.8273,155.6869,155.6963,3751.0
2021-06-14 11:25:00,166.38,166.38,166.15,166.27,4628.0,155.7057,155.7057,155.4904,155.6027,4628.0
2021-06-14 11:30:00,166.14,166.14,165.87,165.99,3815.0,155.4811,155.4811,155.2284,155.3407,3815.0
2021-06-14 11:35:00,166.02,166.2,166.02,166.05,3540.0,155.3687,155.5372,155.3687,155.3968,3540.0
2021-06-14 11:40:00,166.05,166.28,166.04,166.24,2946.0,155.3968,155.6121,155.3875,155.5746,2946.0
2021-06-14 11:45:00,166.26,166.34,166.19,166.19,5850.0,155.5934,155.6682,155.5278,155.5278,5850.0
2021-06-14 11:50:00,166.19,166.3,166.19,166.25,3910.0,155.5278,155.6308,155.5278,155.584,3910.0
2021-06-14 11:55:00,166.08,166.15,166.07,166.12,1300.0,155.4249,155.4904,155.4155,155.4623,1300.0
2021-06-14 12:00:00,166.14,166.2,166.12,166.13,5089.0,155.4811,155.5372,155.4623,155.4717,5089.0
2021-06-14 12:05:00,166.13,166.15,166.05,166.08,4549.0,155.4717,155.4904,155.3968,155.4249,4549.0
2021-06-14 12:10:00,166.1,166.1,166.02,166.06,2352.0,155.4436,155.4436,155.3687,155.4062,2352.0
2021-06-14 12:15:00,166.03,166.05,165.99,166.0,2961.0,155.3781,155.3968,155.3407,155.35,2961.0
2021-06-14 12:20:00,166.01,166.09,166.0,166.07,2838.0,155.3594,155.4343,155.35,155.4155,2838.0
2021-06-14 12:25:00,166.07,166.11,166.0,166.11,2435.0,155.4155,155.453,155.35,155.453,2435.0
2021-06-14 12:30:00,166.16,166.19,166.02,166.1,3140.0,155.4998,155.5278,155.3687,155.4436,3140.0
2021-06-14 12:35:00,166.06,166.09,166.0,166.01,3623.0,155.4062,155.4343,155.35,155.3594,3623.0
2021-06-14 12:40:00,166.02,166.07,166.0,166.02,1977.0,155.3687,155.4155,155.35,155.3687,1977.0
2021-06-14 12:45:00,166.02,166.09,166.01,166.01,3296.0,155.3687,155.4343,155.3594,155.3594,3296.0
2021-06-14 12:50:00,166.01,166.02,165.93,165.96,3529.0,155.3594,155.3687,155.2845,155.3126,3529.0
2021-06-14 12:55:00,165.93,166.03,165.93,166.0,4594.0,155.2845,155.3781,155.2845,155.35,4594.0
2021-06-14 13:00:00,166.0,166.01,165.88,165.97,8152.0,155.35,155.3594,155.2377,155.322,8152.0
2021-06-14 13:05:00,165.95,166.0,165.87,165.87,2470.0,155.3032,155.35,155.2284,155.2284,2470.0
2021-06-14 13:10:00,165.86,165.95,165.84,165.94,4766.0,155.219,155.3032,155.2003,155.2939,4766.0
2021-06-14 13:15:00,166.02,166.1,166.0,166.1,3840.0,155.3687,155.4436,155.35,155.4436,3840.0
2021-06-14 13:20:00,166.09,166.15,166.05,166.14,4285.0,155.4343,155.4904,155.3968,155.4811,4285.0
2021-06-14 13:25:00,166.11,166.14,166.07,166.11,2634.0,155.453,155.4811,155.4155,155.453,2634.0
2021-06-14 13:30:00,166.08,166.18,166.04,166.18,6855.0,155.4249,155.5185,155.3875,155.5185,6855.0
2021-06-14 13:35:00,166.15,166.17,166.07,166.07,7686.0,155.4904,155.5091,155.4155,155.4155,7686.0
2021-06-14 13:40:00,166.03,166.06,165.89,166.0,5558.0,155.3781,155.4062,155.2471,155.35,5558.0
2021-06-14 13:45:00,165.96,165.97,165.76,165.76,2852.0,155.3126,155.322,155.1254,155.1254,2852.0
2021-06-14 13:50:00,165.82,165.87,165.75,165.75,3665.0,155.1816,155.2284,155.1161,155.1161,3665.0
2021-06-14 13:55:00,165.71,165.72,165.64,165.69,4191.0,155.0786,155.088,155.0131,155.0599,4191.0
2021-06-14 14:00:00,165.7,165.86,165.65,165.84,5294.0,155.0693,155.219,155.0225,155.2003,5294.0
2021-06-14 14:05:00,165.86,165.86,165.77,165.77,6686.0,155.219,155.219,155.1348,155.1348,6686.0
2021-06-14 14:10:00,165.76,165.82,165.73,165.73,1961.0,155.1254,155.1816,155.0974,155.0974,1961.0
2021-06-14 14:15:00,165.72,165.73,165.53,165.68,2417.0,155.088,155.0974,154.9102,155.0506,2417.0
2021-06-14 14:20:00,165.61,165.68,165.55,165.59,4653.0,154.9851,155.0506,154.9289,154.9663,4653.0
2021-06-14 14:25:00,165.64,165.66,165.6,165.61,7799.0,155.0131,155.0318,154.9757,154.9851,7799.0
2021-06-14 14:30:00,165.6,165.66,165.47,165.47,9775.0,154.9757,155.0318,154.854,154.854,9775.0
2021-06-14 14:35:00,165.47,165.54,165.38,165.49,5007.0,154.854,154.9195,154.7698,154.8728,5007.0
2021-06-14 14:40:00,165.46,165.61,165.44,165.47,5950.0,154.8447,154.9851,154.826,154.854,5950.0
2021-06-14 14:45:00,165.48,165.69,165.47,165.67,3869.0,154.8634,155.0599,154.854,155.0412,3869.0
2021-06-14 14:50:00,165.67,165.67,165.55,165.66,4900.0,155.0412,155.0412,154.9289,155.0318,4900.0
2021-06-14 14:55:00,165.66,165.69,165.53,165.61,5421.0,155.0318,155.0599,154.9102,154.9851,5421.0
2021-06-14 15:00:00,165.61,165.78,165.61,165.74,3498.0,154.9851,155.1441,154.9851,155.1067,3498.0
2021-06-14 15:05:00,165.76,165.82,165.7,165.72,7359.0,155.1254,155.1816,155.0693,155.088,7359.0
2021-06-14 15:10:00,165.7,165.89,165.7,165.85,5968.0,155.0693,155.2471,155.0693,155.2097,5968.0
2021-06-14 15:15:00,165.86,165.92,165.75,165.88,13761.0,155.219,155.2752,155.1161,155.2377,13761.0
2021-06-14 15:20:00,165.8,165.92,165.8,165.84,6245.0,155.1629,155.2752,155.1629,155.2003,6245.0
2021-06-14 15:25:00,165.84,165.86,165.73,165.8,11614.0,155.2003,155.219,155.0974,155.1629,11614.0
2021-06-14 15:30:00,165.79,165.84,165.67,165.74,11357.0,155.1535,155.2003,155.0412,155.1067,11357.0
2021-06-14 15:35:00,165.74,166.73,165.74,166.45,65578.0,155.1067,156.0332,155.1067,155.7712,65578.0
2021-06-14 15:40:00,166.24,166.34,166.02,166.23,29945.0,155.5746,155.6682,155.3687,155.5653,29945.0
2021-06-14 15:45:00,166.22,166.22,166.01,166.04,24321.0,155.5559,155.5559,155.3594,155.3875,24321.0
2021-06-14 15:50:00,166.05,166.22,166.01,166.17,28252.0,155.3968,155.5559,155.3594,155.5091,28252.0
2021-06-14 15:55:00,166.18,166.58,166.17,166.46,53119.0,155.5185,155.8928,155.5091,155.7805,53119.0
2021-06-15 09:30:00,167.28,167.49,166.67,167.42,16509.0,156.5479,156.7444,155.977,156.6789,16509.0
2021-06-15 09:35:00,167.64,167.84,167.15,167.17,3912.0,156.8848,157.072,156.4263,156.445,3912.0
2021-06-15 09:40:00,167.19,167.22,166.75,166.78,7497.0,156.4637,156.4918,156.0519,156.08,7497.0
2021-06-15 09:45:00,166.81,166.89,166.48,166.48,5108.0,156.1081,156.1829,155.7992,155.7992,5108.0
2021-06-15 09:50:00,166.4,166.55,166.38,166.45,6949.0,155.7244,155.8647,155.7057,155.7712,6949.0
2021-06-15 09:55:00,166.63,166.88,166.6,166.83,5506.0,155.9396,156.1736,155.9115,156.1268,5506.0
2021-06-15 10:00:00,166.89,167.12,166.83,167.04,8641.0,156.1829,156.3982,156.1268,156.3233,8641.0
2021-06-15 10:05:00,167.02,167.07,166.76,166.78,16306.0,156.3046,156.3514,156.0613,156.08,16306.0
2021-06-15 10:10:00,166.81,166.81,166.55,166.69,13130.0,156.1081,156.1081,155.8647,155.9958,13130.0
2021-06-15 10:15:00,166.66,166.81,166.6,166.71,10727.0,155.9677,156.1081,155.9115,156.0145,10727.0
2021-06-15 10:20:00,166.57,166.97,166.57,166.97,29547.0,155.8835,156.2578,155.8835,156.2578,29547.0
2021-06-15 10:25:00,166.94,167.03,166.9,166.99,4507.0,156.2297,156.314,156.1923,156.2765,4507.0
2021-06-15 10:30:00,167.03,167.03,166.79,167.03,2808.0,156.314,156.314,156.0893,156.314,2808.0
2021-06-15 10:35:00,167.03,167.15,166.86,167.14,4534.0,156.314,156.4263,156.1549,156.4169,4534.0
2021-06-15 10:40:00,167.16,167.37,167.05,167.3,5968.0,156.4356,156.6321,156.3327,156.5666,5968.0
2021-06-15 10:45:00,167.27,167.28,167.02,167.02,5385.0,156.5386,156.5479,156.3046,156.3046,5385.0
2021-06-15 10:50:00,167.07,167.13,166.97,167.09,4279.0,156.3514,156.4075,156.2578,156.3701,4279.0
2021-06-15 10:55:00,167.09,167.22,167.04,167.09,5562.0,156.3701,156.4918,156.3233,156.3701,5562.0
2021-06-15 11:00:00,167.04,167.1,166.9,167.05,5571.0,156.3233,156.3795,156.1923,156.3327,5571.0
2021-06-15 11:05:00,167.02,167.06,166.94,166.96,4886.0,156.3046,156.342,156.2297,156.2484,4886.0
2021-06-15 11:10:00,167.01,167.1,166.91,166.94,2898.0,156.2952,156.3795,156.2017,156.2297,2898.0
2021-06-15 11:15:00,166.93,167.09,166.93,167.09,2731.0,156.2204,156.3701,156.2204,156.3701,2731.0
2021-06-15 11:20:00,167.12,167.13,167.05,167.09,2153.0,156.3982,156.4075,156.3327,156.3701,2153.0
2021-06-15 11:25:00,167.07,167.07,166.89,166.95,4458.0,156.3514,156.3514,156.1829,156.2391,4458.0
2021-06-15 11:30:00,166.94,166.97,166.81,166.91,2803.0,156.2297,156.2578,156.1081,156.2017,2803.0
2021-06-15 11:35:00,166.87,166.91,166.81,166.88,1602.0,156.1642,156.2017,156.1081,156.1736,1602.0
2021-06-15 11:40:00,166.87,166.94,166.85,166.91,1207.0,156.1642,156.2297,156.1455,156.2017,1207.0
2021-06-15 11:45:00,166.97,166.97,166.85,166.88,8088.0,156.2578,156.2578,156.1455,156.1736,8088.0
2021-06-15 11:50:00,166.88,166.88,166.65,166.72,5884.0,156.1736,156.1736,155.9583,156.0238,5884.0
2021-06-15 11:55:00,166.8,166.93,166.79,166.93,3873.0,156.0987,156.2204,156.0893,156.2204,3873.0
2021-06-15 12:00:00,166.91,167.09,166.89,166.97,16542.0,156.2017,156.3701,156.1829,156.2578,16542.0
2021-06-15 12:05:00,166.97,167.01,166.93,166.93,1522.0,156.2578,156.2952,156.2204,156.2204,1522.0
2021-06-15 12:10:00,166.86,166.94,166.85,166.88,1401.0,156.1549,156.2297,156.1455,156.1736,1401.0
2021-06-15 12:15:00,166.91,167.03,166.9,167.01,1651.0,156.2017,156.314,156.1923,156.2952,1651.0
2021-06-15 12:20:00,167.03,167.24,167.01,167.24,4346.0,156.314,156.5105,156.2952,156.5105,4346.0
2021-06-15 12:25:00,167.24,167.4,167.24,167.31,14139.0,156.5105,156.6602,156.5105,156.576,14139.0
2021-06-15 12:30:00,167.28,167.33,167.23,167.29,8366.0,156.5479,156.5947,156.5011,156.5573,8366.0
2021-06-15 12:35:00,167.3,167.31,167.21,167.22,3468.0,156.5666,156.576,156.4824,156.4918,3468.0
2021-06-15 12:40:00,167.26,167.32,167.22,167.3,2891.0,156.5292,156.5853,156.4918,156.5666,2891.0
2021-06-15 12:45:00,167.31,167.63,167.3,167.61,11012.0,156.576,156.8755,156.5666,156.8567,11012.0
2021-06-15 12:50:00,167.62,167.72,167.61,167.68,7090.0,156.8661,156.9597,156.8567,156.9222,7090.0
2021-06-15 12:55:00,167.68,167.98,167.68,167.98,7209.0,156.9222,157.203,156.9222,157.203,7209.0
2021-06-15 13:00:00,167.97,168.04,167.71,167.75,10062.0,157.1936,157.2592,156.9503,156.9878,10062.0
2021-06-15 13:05:00,167.84,168.02,167.84,167.91,6877.0,157.072,157.2404,157.072,157.1375,6877.0
2021-06-15 13:10:00,167.9,167.9,167.7,167.9,4890.0,157.1281,157.1281,156.941,157.1281,4890.0
2021-06-15 13:15:00,167.88,167.88,167.72,167.74,4664.0,157.1094,157.1094,156.9597,156.9784,4664.0
2021-06-15 13:20:00,167.75,167.83,167.74,167.8,7202.0,156.9878,157.0626,156.9784,157.0346,7202.0
2021-06-15 13:25:00,167.8,167.81,167.75,167.81,6652.0,157.0346,157.0439,156.9878,157.0439,6652.0
2021-06-15 13:30:00,167.77,167.86,167.76,167.85,10147.0,157.0065,157.0907,156.9971,157.0813,10147.0
2021-06-15 13:35:00,167.88,167.91,167.79,167.86,7979.0,157.1094,157.1375,157.0252,157.0907,7979.0
2021-06-15 13:40:00,167.87,167.98,167.81,167.94,6328.0,157.1001,157.203,157.0439,157.1656,6328.0
2021-06-15 13:45:00,167.94,168.02,167.91,167.93,12495.0,157.1656,157.2404,157.1375,157.1562,12495.0
2021-06-15 13:50:00,167.93,168.17,167.92,168.17,19668.0,157.1562,157.3808,157.1469,157.3808,19668.0
2021-06-15 13:55:00,168.18,168.35,168.16,168.28,8212.0,157.3902,157.5493,157.3715,157.4838,8212.0
2021-06-15 14:00:00,168.28,168.35,168.22,168.32,8985.0,157.4838,157.5493,157.4276,157.5212,8985.0
2021-06-15 14:05:00,168.29,168.33,168.16,168.17,11030.0,157.4931,157.5305,157.3715,157.3808,11030.0
2021-06-15 14:10:00,168.19,168.32,168.1,168.26,6442.0,157.3995,157.5212,157.3153,157.465,6442.0
2021-06-15 14:15:00,168.28,168.67,168.28,168.66,11141.0,157.4838,157.8487,157.4838,157.8394,11141.0
2021-06-15 14:20:00,168.68,168.82,168.64,168.73,10301.0,157.8581,157.9891,157.8207,157.9049,10301.0
2021-06-15 14:25:00,168.74,168.74,168.6,168.69,9325.0,157.9142,157.9142,157.7832,157.8675,9325.0
2021-06-15 14:30:00,168.69,168.69,168.53,168.59,9788.0,157.8675,157.8675,157.7177,157.7739,9788.0
2021-06-15 14:35:00,168.59,168.76,168.59,168.65,11001.0,157.7739,157.933,157.7739,157.83,11001.0
2021-06-15 14:40:00,168.67,168.72,168.54,168.57,6796.0,157.8487,157.8955,157.7271,157.7552,6796.0
2021-06-15 14:45:00,168.59,168.62,168.51,168.53,13761.0,157.7739,157.8019,157.699,157.7177,13761.0
2021-06-15 14:50:00,168.53,168.63,168.45,168.59,31288.0,157.7177,157.8113,157.6428,157.7739,31288.0
2021-06-15 14:55:00,168.63,168.65,168.52,168.52,28861.0,157.8113,157.83,157.7084,157.7084,28861.0
2021-06-15 15:00:00,168.55,168.61,168.34,168.34,13149.0,157.7364,157.7926,157.5399,157.5399,13149.0
2021-06-15 15:05:00,168.38,168.41,168.26,168.39,13029.0,157.5773,157.6054,157.465,157.5867,13029.0
2021-06-15 15:10:00,168.39,168.43,168.26,168.27,12067.0,157.5867,157.6241,157.465,157.4744,12067.0
2021-06-15 15:15:00,168.27,168.32,168.25,168.29,12993.0,157.4744,157.5212,157.4557,157.4931,12993.0
2021-06-15 15:20:00,168.31,168.37,168.27,168.31,8154.0,157.5118,157.568,157.4744,157.5118,8154.0
2021-06-15 15:25:00,168.31,168.37,168.15,168.17,28110.0,157.5118,157.568,157.3621,157.3808,28110.0
2021-06-15 15:30:00,168.17,168.17,168.0,168.15,15674.0,157.3808,157.3808,157.2217,157.3621,15674.0
2021-06-15 15:35:00,168.18,168.44,168.11,168.43,43333.0,157.3902,157.6335,157.3247,157.6241,43333.0
2021-06-15 15:40:00,168.47,168.47,168.16,168.41,19823.0,157.6616,157.6616,157.3715,157.6054,19823.0
2021-06-15 15:45:00,168.43,168.45,168.32,168.43,18130.0,157.6241,157.6428,157.5212,157.6241,18130.0
2021-06-15 15:50:00,168.38,168.48,168.21,168.38,21117.0,157.5773,157.6709,157.4182,157.5773,21117.0
2021-06-15 15:55:00,168.38,168.41,168.0,168.21,59608.0,157.5773,157.6054,157.2217,157.4182,59608.0
2021-06-16 09:30:00,167.78,168.36,167.55,168.13,18724.0,157.0158,157.5586,156.8006,157.3434,18724.0
2021-06-16 09:35:00,168.17,168.56,167.83,167.83,10622.0,157.3808,157.7458,157.0626,157.0626,10622.0
2021-06-16 09:40:00,167.82,168.28,167.82,168.28,6414.0,157.0533,157.4838,157.0533,157.4838,6414.0
2021-06-16 09:45:00,168.24,168.28,167.84,167.88,18417.0,157.4463,157.4838,157.072,157.1094,18417.0
2021-06-16 09:50:00,167.89,168.2,167.85,168.05,7093.0,157.1188,157.4089,157.0813,157.2685,7093.0
2021-06-16 09:55:00,168.07,168.17,167.86,168.12,10408.0,157.2872,157.3808,157.0907,157.334,10408.0
2021-06-16 10:00:00,168.12,168.12,167.82,168.02,8610.0,157.334,157.334,157.0533,157.2404,8610.0
2021-06-16 10:05:00,168.06,168.2,168.03,168.03,8567.0,157.2779,157.4089,157.2498,157.2498,8567.0
2021-06-16 10:10:00,168.05,168.13,167.96,168.02,8994.0,157.2685,157.3434,157.1843,157.2404,8994.0
2021-06-16 10:15:00,168.0,168.0,167.85,167.91,8719.0,157.2217,157.2217,157.0813,157.1375,8719.0
2021-06-16 10:20:00,167.92,168.05,167.88,167.99,5347.0,157.1469,157.2685,157.1094,157.2124,5347.0
2021-06-16 10:25:00,167.97,168.02,167.81,168.02,8361.0,157.1936,157.2404,157.0439,157.2404,8361.0
2021-06-16 10:30:00,167.93,168.31,167.9,168.3,16385.0,157.1562,157.5118,157.1281,157.5025,16385.0
2021-06-16 10:35:00,168.22,168.45,168.2,168.39,4846.0,157.4276,157.6428,157.4089,157.5867,4846.0
2021-06-16 10:40:00,168.39,168.62,168.39,168.55,5452.0,157.5867,157.8019,157.5867,157.7364,5452.0
2021-06-16 10:45:00,168.57,168.63,168.35,168.35,10986.0,157.7552,157.8113,157.5493,157.5493,10986.0
2021-06-16 10:50:00,168.34,168.51,168.32,168.5,7041.0,157.5399,157.699,157.5212,157.6896,7041.0
2021-06-16 10:55:00,168.5,168.51,168.43,168.44,5031.0,157.6896,157.699,157.6241,157.6335,5031.0
2021-06-16 11:00:00,168.38,168.69,168.36,168.68,6909.0,157.5773,157.8675,157.5586,157.8581,6909.0
2021-06-16 11:05:00,168.51,168.7,168.51,168.64,5399.0,157.699,157.8768,157.699,157.8207,5399.0
2021-06-16 11:10:00,168.63,168.7,168.5,168.7,7722.0,157.8113,157.8768,157.6896,157.8768,7722.0
2021-06-16 11:15:00,168.69,168.85,168.66,168.8,7825.0,157.8675,158.0172,157.8394,157.9704,7825.0
2021-06-16 11:20:00,168.79,168.8,168.63,168.72,5453.0,157.961,157.9704,157.8113,157.8955,5453.0
2021-06-16 11:25:00,168.69,168.88,168.69,168.88,7879.0,157.8675,158.0453,157.8675,158.0453,7879.0
2021-06-16 11:30:00,168.82,169.06,168.71,169.06,9044.0,157.9891,158.2137,157.8862,158.2137,9044.0
2021-06-16 11:35:00,169.06,169.27,169.04,169.05,5630.0,158.2137,158.4102,158.195,158.2044,5630.0
2021-06-16 11:40:00,169.06,169.07,168.91,168.99,7797.0,158.2137,158.2231,158.0733,158.1482,7797.0
2021-06-16 11:45:00,168.98,169.11,168.95,168.99,5449.0,158.1388,158.2605,158.1108,158.1482,5449.0
2021-06-16 11:50:00,169.01,169.11,168.92,168.92,6555.0,158.1669,158.2605,158.0827,158.0827,6555.0
2021-06-16 11:55:00,168.89,169.28,168.89,168.98,33307.0,158.0546,158.4196,158.0546,158.1388,33307.0
2021-06-16 12:00:00,168.98,169.08,168.97,169.02,3810.0,158.1388,158.2324,158.1295,158.1763,3810.0
2021-06-16 12:05:00,169.02,169.09,168.97,168.97,6497.0,158.1763,158.2418,158.1295,158.1295,6497.0
2021-06-16 12:10:00,168.97,169.02,168.88,168.88,5619.0,158.1295,158.1763,158.0453,158.0453,5619.0
2021-06-16 12:15:00,168.93,168.95,168.82,168.88,6124.0,158.0921,158.1108,157.9891,158.0453,6124.0
2021-06-16 12:20:00,168.89,168.92,168.78,168.82,5105.0,158.0546,158.0827,157.9517,157.9891,5105.0
2021-06-16 12:25:00,168.87,168.9,168.73,168.75,6946.0,158.0359,158.064,157.9049,157.9236,6946.0
2021-06-16 12:30:00,168.72,168.73,168.57,168.57,5892.0,157.8955,157.9049,157.7552,157.7552,5892.0
2021-06-16 12:35:00,168.58,168.58,168.3,168.35,5394.0,157.7645,157.7645,157.5025,157.5493,5394.0
2021-06-16 12:40:00,168.37,168.45,168.28,168.4,4088.0,157.568,157.6428,157.4838,157.5961,4088.0
2021-06-16 12:45:00,168.36,168.36,168.15,168.15,7753.0,157.5586,157.5586,157.3621,157.3621,7753.0
2021-06-16 12:50:00,168.12,168.12,167.98,167.98,4647.0,157.334,157.334,157.203,157.203,4647.0
2021-06-16 12:55:00,168.04,168.17,168.03,168.17,4687.0,157.2592,157.3808,157.2498,157.3808,4687.0
2021-06-16 13:00:00,168.14,168.15,168.0,168.0,8796.0,157.3527,157.3621,157.2217,157.2217,8796.0
2021-06-16 13:05:00,167.96,168.04,167.95,168.01,5199.0,157.1843,157.2592,157.1749,157.2311,5199.0
2021-06-16 13:10:00,167.99,168.19,167.99,168.16,2846.0,157.2124,157.3995,157.2124,157.3715,2846.0
2021-06-16 13:15:00,168.13,168.13,167.98,167.98,6913.0,157.3434,157.3434,157.203,157.203,6913.0
2021-06-16 13:20:00,168.01,168.02,167.86,167.88,8065.0,157.2311,157.2404,157.0907,157.1094,8065.0
2021-06-16 13:25:00,167.87,167.91,167.79,167.84,3115.0,157.1001,157.1375,157.0252,157.072,3115.0
2021-06-16 13:30:00,167.8,167.93,167.8,167.81,9502.0,157.0346,157.1562,157.0346,157.0439,9502.0
2021-06-16 13:35:00,167.8,167.95,167.73,167.89,9904.0,157.0346,157.1749,156.969,157.1188,9904.0
2021-06-16 13:40:00,167.9,167.92,167.65,167.65,5476.0,157.1281,157.1469,156.8942,156.8942,5476.0
2021-06-16 13:45:00,167.67,167.8,167.63,167.64,6086.0,156.9129,157.0346,156.8755,156.8848,6086.0
2021-06-16 13:50:00,167.54,167.81,167.39,167.81,7703.0,156.7912,157.0439,156.6509,157.0439,7703.0
2021-06-16 13:55:00,167.77,167.96,167.71,167.9,5588.0,157.0065,157.1843,156.9503,157.1281,5588.0
2021-06-16 14:00:00,167.8,168.06,167.01,167.93,20396.0,157.0346,157.2779,156.2952,157.1562,20396.0
2021-06-16 14:05:00,168.12,168.43,167.89,168.17,10086.0,157.334,157.6241,157.1188,157.3808,10086.0
2021-06-16 14:10:00,168.14,168.47,167.99,168.08,10317.0,157.3527,157.6616,157.2124,157.2966,10317.0
2021-06-16 14:15:00,168.05,168.15,167.91,167.97,9408.0,157.2685,157.3621,157.1375,157.1936,9408.0
2021-06-16 14:20:00,167.92,168.29,167.92,167.96,9345.0,157.1469,157.4931,157.1469,157.1843,9345.0
2021-06-16 14:25:00,168.0,168.14,167.75,167.97,7629.0,157.2217,157.3527,156.9878,157.1936,7629.0
2021-06-16 14:30:00,167.92,168.01,167.53,167.9,10205.0,157.1469,157.2311,156.7819,157.1281,10205.0
2021-06-16 14:35:00,167.9,168.3,167.75,168.09,20242.0,157.1281,157.5025,156.9878,157.3059,20242.0
2021-06-16 14:40:00,168.01,168.22,167.91,168.04,18394.0,157.2311,157.4276,157.1375,157.2592,18394.0
2021-06-16 14:45:00,168.0,168.05,167.71,167.71,15597.0,157.2217,157.2685,156.9503,156.9503,15597.0
2021-06-16 14:50:00,167.7,168.1,167.7,168.1,7322.0,156.941,157.3153,156.941,157.3153,7322.0
2021-06-16 14:55:00,168.05,168.37,168.02,168.34,8887.0,157.2685,157.568,157.2404,157.5399,8887.0
2021-06-16 15:00:00,168.26,168.29,168.05,168.29,8891.0,157.465,157.4931,157.2685,157.4931,8891.0
2021-06-16 15:05:00,168.34,168.54,168.34,168.5,8311.0,157.5399,157.7271,157.5399,157.6896,8311.0
2021-06-16 15:10:00,168.47,168.74,168.47,168.68,19717.0,157.6616,157.9142,157.6616,157.8581,19717.0
2021-06-16 15:15:00,168.71,169.07,168.71,168.99,15420.0,157.8862,158.2231,157.8862,158.1482,15420.0
2021-06-16 15:20:00,169.05,169.12,168.92,169.06,19047.0,158.2044,158.2699,158.0827,158.2137,19047.0
2021-06-16 15:25:00,169.03,169.14,168.57,168.58,19057.0,158.1856,158.2886,157.7552,157.7645,19057.0
2021-06-16 15:30:00,168.58,168.59,168.29,168.39,25274.0,157.7645,157.7739,157.4931,157.5867,25274.0
2021-06-16 15:35:00,168.39,168.47,168.13,168.47,23396.0,157.5867,157.6616,157.3434,157.6616,23396.0
2021-06-16 15:40:00,168.47,168.66,168.11,168.22,36578.0,157.6616,157.8394,157.3247,157.4276,36578.0
2021-06-16 15:45:00,168.16,168.18,167.84,167.95,35919.0,157.3715,157.3902,157.072,157.1749,35919.0
2021-06-16 15:50:00,167.84,167.96,167.61,167.63,47812.0,157.072,157.1843,156.8567,156.8755,47812.0
2021-06-16 15:55:00,167.6,167.77,167.46,167.57,77724.0,156.8474,157.0065,156.7164,156.8193,77724.0
2021-06-17 09:30:00,167.25,167.43,166.32,166.47,19714.0,157.3011,157.4704,156.4264,156.5675,19714.0
2021-06-17 09:35:00,166.49,166.81,166.17,166.3,12693.0,156.5863,156.8873,156.2854,156.4076,12693.0
2021-06-17 09:40:00,166.31,166.37,165.42,165.51,14279.0,156.417,156.4735,155.58,155.6646,14279.0
2021-06-17 09:45:00,165.46,165.46,165.02,165.1,16073.0,155.6176,155.6176,155.2038,155.279,16073.0
2021-06-17 09:50:00,165.01,165.05,164.57,164.75,10211.0,155.1944,155.232,154.7805,154.9498,10211.0
2021-06-17 09:55:00,164.75,164.75,164.5,164.5,7419.0,154.9498,154.9498,154.7147,154.7147,7419.0
2021-06-17 10:00:00,164.48,164.81,164.26,164.36,9476.0,154.6959,155.0063,154.489,154.583,9476.0
2021-06-17 10:05:00,164.46,164.49,163.72,163.72,15410.0,154.6771,154.7053,153.9811,153.9811,15410.0
2021-06-17 10:10:00,163.79,163.97,163.5,163.73,11307.0,154.0469,154.2162,153.7742,153.9905,11307.0
2021-06-17 10:15:00,163.7,163.85,163.6,163.71,14400.0,153.9623,154.1034,153.8682,153.9717,14400.0
2021-06-17 10:20:00,163.72,163.79,163.54,163.77,13998.0,153.9811,154.0469,153.8118,154.0281,13998.0
2021-06-17 10:25:00,163.74,164.06,163.73,163.84,13489.0,153.9999,154.3009,153.9905,154.094,13489.0
2021-06-17 10:30:00,163.79,163.87,163.56,163.72,13616.0,154.0469,154.1222,153.8306,153.9811,13616.0
2021-06-17 10:35:00,163.86,164.05,163.74,163.79,13739.0,154.1128,154.2915,153.9999,154.0469,13739.0
2021-06-17 10:40:00,163.82,164.02,163.78,163.88,9517.0,154.0752,154.2633,154.0375,154.1316,9517.0
2021-06-17 10:45:00,163.84,163.84,163.54,163.64,10456.0,154.094,154.094,153.8118,153.9059,10456.0
2021-06-17 10:50:00,163.66,163.71,163.55,163.61,7840.0,153.9247,153.9717,153.8212,153.8776,7840.0
2021-06-17 10:55:00,163.59,163.66,163.4,163.4,14704.0,153.8588,153.9247,153.6801,153.6801,14704.0
2021-06-17 11:00:00,163.41,163.42,162.88,163.05,10608.0,153.6895,153.6989,153.1911,153.351,10608.0
2021-06-17 11:05:00,163.02,163.04,162.68,162.77,15267.0,153.3227,153.3416,153.003,153.0876,15267.0
2021-06-17 11:10:00,162.67,162.86,162.53,162.82,9803.0,152.9936,153.1723,152.8619,153.1346,9803.0
2021-06-17 11:15:00,162.92,163.01,162.71,162.91,10415.0,153.2287,153.3133,153.0312,153.2193,10415.0
2021-06-17 11:20:00,162.87,162.92,162.3,162.3,14724.0,153.1817,153.2287,152.6456,152.6456,14724.0
2021-06-17 11:25:00,162.3,162.42,162.12,162.33,12604.0,152.6456,152.7584,152.4763,152.6738,12604.0
2021-06-17 11:30:00,162.3,162.47,162.18,162.34,12474.0,152.6456,152.8055,152.5327,152.6832,12474.0
2021-06-17 11:35:00,162.37,162.54,162.15,162.53,10657.0,152.7114,152.8713,152.5045,152.8619,10657.0
2021-06-17 11:40:00,162.56,162.57,162.3,162.3,16888.0,152.8901,152.8995,152.6456,152.6456,16888.0
2021-06-17 11:45:00,162.32,162.53,162.3,162.46,7565.0,152.6644,152.8619,152.6456,152.7961,7565.0
2021-06-17 11:50:00,162.5,162.5,161.95,162.03,15381.0,152.8337,152.8337,152.3164,152.3916,15381.0
2021-06-17 11:55:00,162.0,162.12,161.63,161.74,13644.0,152.3634,152.4763,152.0154,152.1189,13644.0
2021-06-17 12:00:00,161.71,161.77,161.55,161.63,7774.0,152.0907,152.1471,151.9402,152.0154,7774.0
2021-06-17 12:05:00,161.57,161.58,161.34,161.51,10300.0,151.959,151.9684,151.7427,151.9026,10300.0
2021-06-17 12:10:00,161.49,161.5,161.32,161.39,26229.0,151.8838,151.8932,151.7239,151.7897,26229.0
2021-06-17 12:15:00,161.38,161.39,161.0,161.05,23684.0,151.7803,151.7897,151.4229,151.4699,23684.0
2021-06-17 12:20:00,161.01,161.02,160.78,160.86,15399.0,151.4323,151.4417,151.216,151.2912,15399.0
2021-06-17 12:25:00,160.89,161.06,160.72,160.99,12767.0,151.3194,151.4793,151.1596,151.4135,12767.0
2021-06-17 12:30:00,160.96,161.07,160.86,160.95,11450.0,151.3853,151.4887,151.2912,151.3759,11450.0
2021-06-17 12:35:00,161.02,161.26,160.99,161.14,9329.0,151.4417,151.6674,151.4135,151.5546,9329.0
2021-06-17 12:40:00,161.12,161.19,161.06,161.06,8121.0,151.5358,151.6016,151.4793,151.4793,8121.0
2021-06-17 12:45:00,161.05,161.37,160.98,161.33,11349.0,151.4699,151.7709,151.4041,151.7333,11349.0
2021-06-17 12:50:00,161.33,161.59,161.25,161.48,9886.0,151.7333,151.9778,151.658,151.8743,9886.0
2021-06-17 12:55:00,161.45,161.65,161.38,161.65,14170.0,151.8461,152.0342,151.7803,152.0342,14170.0
2021-06-17 13:00:00,161.85,162.14,161.85,161.95,8550.0,152.2223,152.4951,152.2223,152.3164,8550.0
2021-06-17 13:05:00,161.93,162.13,161.81,162.08,6665.0,152.2976,152.4857,152.1847,152.4387,6665.0
2021-06-17 13:10:00,161.94,162.11,161.93,162.1,12033.0,152.307,152.4669,152.2976,152.4575,12033.0
2021-06-17 13:15:00,162.08,162.18,161.92,162.09,4634.0,152.4387,152.5327,152.2882,152.4481,4634.0
2021-06-17 13:20:00,162.09,162.11,161.84,161.91,6590.0,152.4481,152.4669,152.2129,152.2788,6590.0
2021-06-17 13:25:00,161.92,162.13,161.91,162.01,5219.0,152.2882,152.4857,152.2788,152.3728,5219.0
2021-06-17 13:30:00,161.98,162.08,161.9,162.08,22080.0,152.3446,152.4387,152.2694,152.4387,22080.0
2021-06-17 13:35:00,162.13,162.35,162.13,162.35,10969.0,152.4857,152.6926,152.4857,152.6926,10969.0
2021-06-17 13:40:00,162.35,162.55,162.29,162.55,18027.0,152.6926,152.8807,152.6362,152.8807,18027.0
2021-06-17 13:45:00,162.57,162.59,162.29,162.3,18167.0,152.8995,152.9183,152.6362,152.6456,18167.0
2021-06-17 13:50:00,162.36,162.38,162.16,162.21,34230.0,152.702,152.7208,152.5139,152.5609,34230.0
2021-06-17 13:55:00,162.17,162.3,162.11,162.25,5365.0,152.5233,152.6456,152.4669,152.5985,5365.0
2021-06-17 14:00:00,162.28,162.29,162.1,162.15,12178.0,152.6268,152.6362,152.4575,152.5045,12178.0
2021-06-17 14:05:00,162.17,162.31,161.98,162.0,14218.0,152.5233,152.655,152.3446,152.3634,14218.0
2021-06-17 14:10:00,161.99,162.1,161.93,162.03,8324.0,152.354,152.4575,152.2976,152.3916,8324.0
2021-06-17 14:15:00,162.03,162.03,161.82,161.91,10909.0,152.3916,152.3916,152.1941,152.2788,10909.0
2021-06-17 14:20:00,161.8,161.82,161.68,161.76,5306.0,152.1753,152.1941,152.0624,152.1377,5306.0
2021-06-17 14:25:00,161.69,161.83,161.5,161.5,9071.0,152.0719,152.2035,151.8932,151.8932,9071.0
2021-06-17 14:30:00,161.5,161.57,161.19,161.34,8841.0,151.8932,151.959,151.6016,151.7427,8841.0
2021-06-17 14:35:00,161.33,161.39,161.15,161.15,9947.0,151.7333,151.7897,151.564,151.564,9947.0
2021-06-17 14:40:00,161.19,161.35,161.12,161.29,12292.0,151.6016,151.7521,151.5358,151.6956,12292.0
2021-06-17 14:45:00,161.13,161.25,161.09,161.11,7240.0,151.5452,151.658,151.5075,151.5264,7240.0
2021-06-17 14:50:00,161.09,161.1,160.92,160.99,10863.0,151.5075,151.517,151.3477,151.4135,10863.0
2021-06-17 14:55:00,161.01,161.07,160.97,161.02,8604.0,151.4323,151.4887,151.3947,151.4417,8604.0
2021-06-17 15:00:00,161.02,161.16,160.96,161.11,10021.0,151.4417,151.5734,151.3853,151.5264,10021.0
2021-06-17 15:05:00,161.11,161.11,161.01,161.09,19190.0,151.5264,151.5264,151.4323,151.5075,19190.0
2021-06-17 15:10:00,161.06,161.21,160.98,161.11,13006.0,151.4793,151.6204,151.4041,151.5264,13006.0
2021-06-17 15:15:00,161.11,161.11,160.94,161.06,17596.0,151.5264,151.5264,151.3665,151.4793,17596.0
2021-06-17 15:20:00,161.08,161.2,161.0,161.16,23340.0,151.4981,151.611,151.4229,151.5734,23340.0
2021-06-17 15:25:00,161.14,161.21,161.04,161.1,21886.0,151.5546,151.6204,151.4605,151.517,21886.0
2021-06-17 15:30:00,161.1,161.22,161.05,161.06,37518.0,151.517,151.6298,151.4699,151.4793,37518.0
2021-06-17 15:35:00,161.06,161.42,161.06,161.28,57979.0,151.4793,151.8179,151.4793,151.6862,57979.0
2021-06-17 15:40:00,161.29,161.41,160.9,160.97,55041.0,151.6956,151.8085,151.3288,151.3947,55041.0
2021-06-17 15:45:00,160.9,161.15,160.77,160.93,74271.0,151.3288,151.564,151.2066,151.3571,74271.0
2021-06-17 15:50:00,160.92,161.06,160.23,160.35,82260.0,151.3477,151.4793,150.6987,150.8116,82260.0
2021-06-17 15:55:00,160.36,160.63,160.22,160.28,149123.0,150.821,151.0749,150.6893,150.7457,149123.0
2021-06-18 09:30:00,157.67,159.41,157.28,158.25,393320.0,148.291,149.9275,147.9242,148.8365,393320.0
2021-06-18 09:35:00,158.46,158.97,158.19,158.22,13990.0,149.034,149.5137,148.7801,148.8083,13990.0
2021-06-18 09:40:00,157.86,158.34,157.66,158.15,14244.0,148.4697,148.9211,148.2816,148.7424,14244.0
2021-06-18 09:45:00,158.17,158.34,157.64,157.82,16165.0,148.7612,148.9211,148.2628,148.4321,16165.0
2021-06-18 09:50:00,157.84,158.4,157.69,157.96,15475.0,148.4509,148.9776,148.3098,148.5637,15475.0
2021-06-18 09:55:00,157.97,158.12,157.55,158.05,11827.0,148.5731,148.7142,148.1781,148.6484,11827.0
2021-06-18 10:00:00,158.1,158.31,157.4,157.4,11809.0,148.6954,148.8929,148.037,148.037,11809.0
2021-06-18 10:05:00,157.43,158.03,157.42,157.91,10167.0,148.0653,148.6296,148.0559,148.5167,10167.0
2021-06-18 10:10:00,157.91,158.33,157.83,158.25,28686.0,148.5167,148.9117,148.4415,148.8365,28686.0
2021-06-18 10:15:00,158.2,158.22,157.78,157.78,32699.0,148.7895,148.8083,148.3944,148.3944,32699.0
2021-06-18 10:20:00,157.81,157.85,157.39,157.42,23391.0,148.4227,148.4603,148.0276,148.0559,23391.0
2021-06-18 10:25:00,157.44,157.75,157.35,157.51,8875.0,148.0747,148.3662,147.99,148.1405,8875.0
2021-06-18 10:30:00,157.47,157.63,157.21,157.63,11870.0,148.1029,148.2534,147.8583,148.2534,11870.0
2021-06-18 10:35:00,157.6,157.83,157.57,157.65,10009.0,148.2251,148.4415,148.1969,148.2722,10009.0
2021-06-18 10:40:00,157.5,157.5,157.15,157.2,17555.0,148.1311,148.1311,147.8019,147.8489,17555.0
2021-06-18 10:45:00,157.17,157.3,157.07,157.27,10326.0,147.8207,147.943,147.7267,147.9148,10326.0
2021-06-18 10:50:00,157.3,157.44,157.23,157.31,11703.0,147.943,148.0747,147.8772,147.9524,11703.0
2021-06-18 10:55:00,157.3,157.54,157.23,157.28,9123.0,147.943,148.1687,147.8772,147.9242,9123.0
2021-06-18 11:00:00,157.3,157.61,157.16,157.36,7147.0,147.943,148.2346,147.8113,147.9994,7147.0
2021-06-18 11:05:00,157.37,157.47,157.22,157.36,7883.0,148.0088,148.1029,147.8678,147.9994,7883.0
2021-06-18 11:10:00,157.37,157.79,157.37,157.6,10572.0,148.0088,148.4038,148.0088,148.2251,10572.0
2021-06-18 11:15:00,157.52,157.8,157.45,157.74,72709.0,148.1499,148.4133,148.0841,148.3568,72709.0
2021-06-18 11:20:00,157.78,157.96,157.78,157.87,7421.0,148.3944,148.5637,148.3944,148.4791,7421.0
2021-06-18 11:25:00,157.84,157.84,157.54,157.66,6309.0,148.4509,148.4509,148.1687,148.2816,6309.0
2021-06-18 11:30:00,157.66,158.16,157.63,158.16,9977.0,148.2816,148.7518,148.2534,148.7518,9977.0
2021-06-18 11:35:00,158.13,158.23,158.07,158.19,8995.0,148.7236,148.8177,148.6672,148.7801,8995.0
2021-06-18 11:40:00,158.19,158.27,157.96,158.05,9300.0,148.7801,148.8553,148.5637,148.6484,9300.0
2021-06-18 11:45:00,158.11,158.15,157.79,157.79,7137.0,148.7048,148.7424,148.4038,148.4038,7137.0
2021-06-18 11:50:00,157.79,157.84,157.62,157.82,18482.0,148.4038,148.4509,148.244,148.4321,18482.0
2021-06-18 11:55:00,157.81,157.86,157.63,157.71,7609.0,148.4227,148.4697,148.2534,148.3286,7609.0
2021-06-18 12:00:00,157.73,157.73,157.53,157.56,8951.0,148.3474,148.3474,148.1593,148.1875,8951.0
2021-06-18 12:05:00,157.53,157.81,157.53,157.81,10497.0,148.1593,148.4227,148.1593,148.4227,10497.0
2021-06-18 12:10:00,157.72,157.84,157.66,157.67,10986.0,148.338,148.4509,148.2816,148.291,10986.0
2021-06-18 12:15:00,157.67,157.8,157.6,157.68,9661.0,148.291,148.4133,148.2251,148.3004,9661.0
2021-06-18 12:20:00,157.72,157.77,157.61,157.65,12352.0,148.338,148.385,148.2346,148.2722,12352.0
2021-06-18 12:25:00,157.65,157.74,157.65,157.72,5585.0,148.2722,148.3568,148.2722,148.338,5585.0
2021-06-18 12:30:00,157.71,157.85,157.65,157.75,9490.0,148.3286,148.4603,148.2722,148.3662,9490.0
2021-06-18 12:35:00,157.72,157.74,157.57,157.66,15764.0,148.338,148.3568,148.1969,148.2816,15764.0
2021-06-18 12:40:00,157.67,157.7,157.57,157.59,15127.0,148.291,148.3192,148.1969,148.2157,15127.0
2021-06-18 12:45:00,157.57,157.64,157.44,157.63,15228.0,148.1969,148.2628,148.0747,148.2534,15228.0
2021-06-18 12:50:00,157.59,157.77,157.59,157.72,5823.0,148.2157,148.385,148.2157,148.338,5823.0
2021-06-18 12:55:00,157.72,157.82,157.58,157.81,21459.0,148.338,148.4321,148.2063,148.4227,21459.0
2021-06-18 13:00:00,157.81,158.0,157.8,157.95,9245.0,148.4227,148.6014,148.4133,148.5543,9245.0
2021-06-18 13:05:00,157.95,157.95,157.77,157.77,8044.0,148.5543,148.5543,148.385,148.385,8044.0
2021-06-18 13:10:00,157.75,157.8,157.64,157.74,7770.0,148.3662,148.4133,148.2628,148.3568,7770.0
2021-06-18 13:15:00,157.71,157.81,157.66,157.66,6434.0,148.3286,148.4227,148.2816,148.2816,6434.0
2021-06-18 13:20:00,157.68,157.83,157.64,157.72,13999.0,148.3004,148.4415,148.2628,148.338,13999.0
2021-06-18 13:25:00,157.72,157.74,157.6,157.68,17324.0,148.338,148.3568,148.2251,148.3004,17324.0
2021-06-18 13:30:00,157.67,157.71,157.55,157.63,23652.0,148.291,148.3286,148.1781,148.2534,23652.0
2021-06-18 13:35:00,157.65,157.73,157.63,157.63,12815.0,148.2722,148.3474,148.2534,148.2534,12815.0
2021-06-18 13:40:00,157.66,157.73,157.53,157.55,13073.0,148.2816,148.3474,148.1593,148.1781,13073.0
2021-06-18 13:45:00,157.57,157.57,157.35,157.45,12433.0,148.1969,148.1969,147.99,148.0841,12433.0
2021-06-18 13:50:00,157.45,157.65,157.3,157.64,12102.0,148.0841,148.2722,147.943,148.2628,12102.0
2021-06-18 13:55:00,157.65,157.9,157.65,157.87,9696.0,148.2722,148.5073,148.2722,148.4791,9696.0
2021-06-18 14:00:00,157.87,158.04,157.77,157.94,14584.0,148.4791,148.639,148.385,148.5449,14584.0
2021-06-18 14:05:00,158.0,158.03,157.67,157.74,13815.0,148.6014,148.6296,148.291,148.3568,13815.0
2021-06-18 14:10:00,157.71,157.71,157.53,157.6,25046.0,148.3286,148.3286,148.1593,148.2251,25046.0
2021-06-18 14:15:00,157.64,157.73,157.54,157.58,9327.0,148.2628,148.3474,148.1687,148.2063,9327.0
2021-06-18 14:20:00,157.56,157.61,157.46,157.59,43709.0,148.1875,148.2346,148.0935,148.2157,43709.0
2021-06-18 14:25:00,157.56,157.84,157.51,157.72,16032.0,148.1875,148.4509,148.1405,148.338,16032.0
2021-06-18 14:30:00,157.72,157.72,157.5,157.54,10505.0,148.338,148.338,148.1311,148.1687,10505.0
2021-06-18 14:35:00,157.57,157.57,157.18,157.24,22932.0,148.1969,148.1969,147.8301,147.8866,22932.0
2021-06-18 14:40:00,157.26,157.28,157.02,157.05,16137.0,147.9054,147.9242,147.6797,147.7079,16137.0
2021-06-18 14:45:00,157.05,157.13,156.96,157.01,10997.0,147.7079,147.7831,147.6232,147.6702,10997.0
2021-06-18 14:50:00,157.0,157.14,156.78,156.9,31288.0,147.6608,147.7925,147.4539,147.5668,31288.0
2021-06-18 14:55:00,156.93,156.93,156.49,156.68,16655.0,147.595,147.595,147.1812,147.3599,16655.0
2021-06-18 15:00:00,156.67,157.11,156.64,157.0,16196.0,147.3505,147.7643,147.3223,147.6608,16196.0
2021-06-18 15:05:00,157.01,157.14,156.91,157.11,15084.0,147.6702,147.7925,147.5762,147.7643,15084.0
2021-06-18 15:10:00,157.11,157.4,157.01,157.35,22452.0,147.7643,148.037,147.6702,147.99,22452.0
2021-06-18 15:15:00,157.35,157.39,157.01,157.2,46047.0,147.99,148.0276,147.6702,147.8489,46047.0
2021-06-18 15:20:00,157.17,157.22,157.02,157.09,37752.0,147.8207,147.8678,147.6797,147.7455,37752.0
2021-06-18 15:25:00,157.08,157.08,156.75,156.91,36832.0,147.7361,147.7361,147.4257,147.5762,36832.0
2021-06-18 15:30:00,156.91,157.09,156.83,156.96,50177.0,147.5762,147.7455,147.501,147.6232,50177.0
2021-06-18 15:35:00,156.97,157.06,156.68,156.96,54300.0,147.6326,147.7173,147.3599,147.6232,54300.0
2021-06-18 15:40:00,156.96,157.09,156.82,157.03,59713.0,147.6232,147.7455,147.4915,147.6891,59713.0
2021-06-18 15:45:00,157.04,157.06,156.66,156.67,62341.0,147.6985,147.7173,147.3411,147.3505,62341.0
2021-06-18 15:50:00,156.39,156.73,156.21,156.32,123172.0,147.0871,147.4069,146.9178,147.0213,123172.0
2021-06-18 15:55:00,156.38,156.45,155.78,155.97,222283.0,147.0777,147.1436,146.5134,146.6921,222283.0
2021-06-21 09:30:00,157.14,157.97,156.98,157.0,30945.0,147.7925,148.5731,147.642,147.6608,30945.0
2021-06-21 09:35:00,157.12,157.62,157.07,157.35,20178.0,147.7737,148.244,147.7267,147.99,20178.0
2021-06-21 09:40:00,157.41,157.69,157.13,157.13,18265.0,148.0465,148.3098,147.7831,147.7831,18265.0
2021-06-21 09:45:00,157.1,157.91,157.1,157.85,8861.0,147.7549,148.5167,147.7549,148.4603,8861.0
2021-06-21 09:50:00,157.83,158.64,157.77,158.64,22919.0,148.4415,149.2033,148.385,149.2033,22919.0
2021-06-21 09:55:00,158.64,158.7,158.25,158.25,22547.0,149.2033,149.2597,148.8365,148.8365,22547.0
2021-06-21 10:00:00,158.2,158.87,158.13,158.87,24239.0,148.7895,149.4196,148.7236,149.4196,24239.0
2021-06-21 10:05:00,158.82,158.87,158.33,158.46,17635.0,149.3726,149.4196,148.9117,149.034,17635.0
2021-06-21 10:10:00,158.45,158.81,158.4,158.68,17790.0,149.0246,149.3632,148.9776,149.2409,17790.0
2021-06-21 10:15:00,158.72,159.07,158.71,158.98,9961.0,149.2785,149.6077,149.2691,149.5231,9961.0
2021-06-21 10:20:00,158.97,159.16,158.84,158.93,10389.0,149.5137,149.6924,149.3914,149.476,10389.0
2021-06-21 10:25:00,158.91,159.3,158.84,159.15,12763.0,149.4572,149.824,149.3914,149.6829,12763.0
2021-06-21 10:30:00,159.2,159.33,159.1,159.17,18375.0,149.73,149.8522,149.6359,149.7018,18375.0
2021-06-21 10:35:00,159.13,159.13,158.78,158.99,13231.0,149.6641,149.6641,149.335,149.5325,13231.0
2021-06-21 10:40:00,159.07,159.21,158.91,159.01,10019.0,149.6077,149.7394,149.4572,149.5513,10019.0
2021-06-21 10:45:00,159.04,159.1,158.9,158.92,14743.0,149.5795,149.6359,149.4478,149.4666,14743.0
2021-06-21 10:50:00,158.92,159.15,158.87,159.11,8362.0,149.4666,149.6829,149.4196,149.6453,8362.0
2021-06-21 10:55:00,159.1,159.17,158.93,159.09,7829.0,149.6359,149.7018,149.476,149.6265,7829.0
2021-06-21 11:00:00,159.15,159.18,158.54,158.63,9078.0,149.6829,149.7112,149.1092,149.1939,9078.0
2021-06-21 11:05:00,158.72,158.81,158.33,158.5,5389.0,149.2785,149.3632,148.9117,149.0716,5389.0
2021-06-21 11:10:00,158.45,158.6,158.38,158.59,6740.0,149.0246,149.1657,148.9588,149.1563,6740.0
2021-06-21 11:15:00,158.72,158.86,158.65,158.84,5875.0,149.2785,149.4102,149.2127,149.3914,5875.0
2021-06-21 11:20:00,158.82,158.99,158.82,158.94,6777.0,149.3726,149.5325,149.3726,149.4854,6777.0
2021-06-21 11:25:00,158.96,159.15,158.81,158.83,8606.0,149.5042,149.6829,149.3632,149.382,8606.0
2021-06-21 11:30:00,158.83,159.05,158.8,158.98,7106.0,149.382,149.5889,149.3538,149.5231,7106.0
2021-06-21 11:35:00,158.99,159.06,158.98,159.06,3387.0,149.5325,149.5983,149.5231,149.5983,3387.0
2021-06-21 11:40:00,159.14,159.21,158.94,159.05,7508.0,149.6735,149.7394,149.4854,149.5889,7508.0
2021-06-21 11:45:00,159.14,159.17,158.97,159.0,6993.0,149.6735,149.7018,149.5137,149.5419,6993.0
2021-06-21 11:50:00,159.03,159.23,159.03,159.2,3118.0,149.5701,149.7582,149.5701,149.73,3118.0
2021-06-21 11:55:00,159.22,159.25,159.07,159.07,5308.0,149.7488,149.777,149.6077,149.6077,5308.0
2021-06-21 12:00:00,159.12,159.23,159.01,159.23,3692.0,149.6547,149.7582,149.5513,149.7582,3692.0
2021-06-21 12:05:00,159.2,159.24,159.16,159.24,2103.0,149.73,149.7676,149.6924,149.7676,2103.0
2021-06-21 12:10:00,159.23,159.34,159.16,159.23,18382.0,149.7582,149.8616,149.6924,149.7582,18382.0
2021-06-21 12:15:00,159.25,159.32,159.19,159.19,4680.0,149.777,149.8428,149.7206,149.7206,4680.0
2021-06-21 12:20:00,159.16,159.23,159.09,159.13,4237.0,149.6924,149.7582,149.6265,149.6641,4237.0
2021-06-21 12:25:00,159.13,159.18,159.01,159.07,5302.0,149.6641,149.7112,149.5513,149.6077,5302.0
2021-06-21 12:30:00,159.04,159.05,158.96,158.99,3688.0,149.5795,149.5889,149.5042,149.5325,3688.0
2021-06-21 12:35:00,158.99,159.02,158.88,158.9,10002.0,149.5325,149.5607,149.429,149.4478,10002.0
2021-06-21 12:40:00,158.91,159.1,158.91,159.06,5869.0,149.4572,149.6359,149.4572,149.5983,5869.0
2021-06-21 12:45:00,159.1,159.12,158.98,159.0,1700.0,149.6359,149.6547,149.5231,149.5419,1700.0
2021-06-21 12:50:00,159.05,159.13,158.96,158.97,2126.0,149.5889,149.6641,149.5042,149.5137,2126.0
2021-06-21 12:55:00,158.99,159.07,158.97,159.07,2097.0,149.5325,149.6077,149.5137,149.6077,2097.0
2021-06-21 13:00:00,159.18,159.19,159.06,159.13,1834.0,149.7112,149.7206,149.5983,149.6641,1834.0
2021-06-21 13:05:00,159.14,159.3,159.13,159.21,3133.0,149.6735,149.824,149.6641,149.7394,3133.0
2021-06-21 13:10:00,159.19,159.27,159.1,159.19,5714.0,149.7206,149.7958,149.6359,149.7206,5714.0
2021-06-21 13:15:00,159.22,159.23,159.09,159.09,4160.0,149.7488,149.7582,149.6265,149.6265,4160.0
2021-06-21 13:20:00,159.11,159.13,158.93,158.93,18006.0,149.6453,149.6641,149.476,149.476,18006.0
2021-06-21 13:25:00,158.92,159.08,158.89,159.07,4509.0,149.4666,149.6171,149.4384,149.6077,4509.0
2021-06-21 13:30:00,159.07,159.2,159.07,159.1,8034.0,149.6077,149.73,149.6077,149.6359,8034.0
2021-06-21 13:35:00,159.15,159.15,158.86,158.96,4601.0,149.6829,149.6829,149.4102,149.5042,4601.0
2021-06-21 13:40:00,158.99,159.19,158.98,159.11,13022.0,149.5325,149.7206,149.5231,149.6453,13022.0
2021-06-21 13:45:00,159.12,159.42,159.07,159.35,11617.0,149.6547,149.9369,149.6077,149.8711,11617.0
2021-06-21 13:50:00,159.36,159.45,159.31,159.43,1752.0,149.8805,149.9651,149.8334,149.9463,1752.0
2021-06-21 13:55:00,159.44,159.44,159.22,159.3,8419.0,149.9557,149.9557,149.7488,149.824,8419.0
2021-06-21 14:00:00,159.32,159.37,159.24,159.28,8597.0,149.8428,149.8899,149.7676,149.8052,8597.0
2021-06-21 14:05:00,159.3,159.36,159.14,159.19,6187.0,149.824,149.8805,149.6735,149.7206,6187.0
2021-06-21 14:10:00,159.23,159.32,159.17,159.2,3606.0,149.7582,149.8428,149.7018,149.73,3606.0
2021-06-21 14:15:00,159.24,159.32,159.14,159.26,5238.0,149.7676,149.8428,149.6735,149.7864,5238.0
2021-06-21 14:20:00,159.22,159.24,159.09,159.11,4910.0,149.7488,149.7676,149.6265,149.6453,4910.0
2021-06-21 14:25:00,159.11,159.11,158.85,158.95,14663.0,149.6453,149.6453,149.4008,149.4948,14663.0
2021-06-21 14:30:00,158.9,159.03,158.85,158.95,13637.0,149.4478,149.5701,149.4008,149.4948,13637.0
2021-06-21 14:35:00,158.95,159.19,158.95,159.17,5476.0,149.4948,149.7206,149.4948,149.7018,5476.0
2021-06-21 14:40:00,159.17,159.18,159.06,159.1,6069.0,149.7018,149.7112,149.5983,149.6359,6069.0
2021-06-21 14:45:00,159.04,159.1,158.95,159.06,5755.0,149.5795,149.6359,149.4948,149.5983,5755.0
2021-06-21 14:50:00,159.04,159.1,158.96,159.09,3819.0,149.5795,149.6359,149.5042,149.6265,3819.0
2021-06-21 14:55:00,159.05,159.16,159.03,159.12,9493.0,149.5889,149.6924,149.5701,149.6547,9493.0
2021-06-21 15:00:00,159.14,159.16,159.01,159.1,12919.0,149.6735,149.6924,149.5513,149.6359,12919.0
2021-06-21 15:05:00,159.15,159.33,159.14,159.33,15793.0,149.6829,149.8522,149.6735,149.8522,15793.0
2021-06-21 15:10:00,159.32,159.48,159.26,159.27,5678.0,149.8428,149.9933,149.7864,149.7958,5678.0
2021-06-21 15:15:00,159.27,159.31,159.17,159.24,9320.0,149.7958,149.8334,149.7018,149.7676,9320.0
2021-06-21 15:20:00,159.22,159.28,159.12,159.18,7069.0,149.7488,149.8052,149.6547,149.7112,7069.0
2021-06-21 15:25:00,159.19,159.31,159.15,159.21,8441.0,149.7206,149.8334,149.6829,149.7394,8441.0
2021-06-21 15:30:00,159.25,159.32,159.15,159.27,18461.0,149.777,149.8428,149.6829,149.7958,18461.0
2021-06-21 15:35:00,159.27,159.32,159.15,159.26,20797.0,149.7958,149.8428,149.6829,149.7864,20797.0
2021-06-21 15:40:00,159.23,159.31,158.95,158.96,24081.0,149.7582,149.8334,149.4948,149.5042,24081.0
2021-06-21 15:45:00,158.98,159.12,158.9,159.08,30375.0,149.5231,149.6547,149.4478,149.6171,30375.0
2021-06-21 15:50:00,159.08,159.3,159.06,159.28,31425.0,149.6171,149.824,149.5983,149.8052,31425.0
2021-06-21 15:55:00,159.31,159.31,158.94,159.01,164675.0,149.8334,149.8334,149.4854,149.5513,164675.0
2021-06-22 09:30:00,158.96,159.28,158.24,158.41,17941.0,149.5042,149.8052,148.8271,148.987,17941.0
2021-06-22 09:35:00,158.12,158.21,157.69,158.21,3839.0,148.7142,148.7989,148.3098,148.7989,3839.0
2021-06-22 09:40:00,158.43,159.34,158.28,159.34,12410.0,149.0058,149.8616,148.8647,149.8616,12410.0
2021-06-22 09:45:00,159.32,159.32,159.0,159.24,4730.0,149.8428,149.8428,149.5419,149.7676,4730.0
2021-06-22 09:50:00,159.18,159.18,158.37,158.41,2321.0,149.7112,149.7112,148.9493,148.987,2321.0
2021-06-22 09:55:00,158.42,158.49,158.16,158.48,3992.0,148.9964,149.0622,148.7518,149.0528,3992.0
2021-06-22 10:00:00,158.42,158.52,158.08,158.34,6062.0,148.9964,149.0904,148.6766,148.9211,6062.0
2021-06-22 10:05:00,158.38,158.65,158.34,158.64,5648.0,148.9588,149.2127,148.9211,149.2033,5648.0
2021-06-22 10:10:00,158.62,158.77,158.59,158.62,3515.0,149.1845,149.3256,149.1563,149.1845,3515.0
2021-06-22 10:15:00,158.63,158.9,158.63,158.68,1795.0,149.1939,149.4478,149.1939,149.2409,1795.0
2021-06-22 10:20:00,158.68,158.69,158.49,158.64,3980.0,149.2409,149.2503,149.0622,149.2033,3980.0
2021-06-22 10:25:00,158.68,158.73,158.55,158.61,3013.0,149.2409,149.2879,149.1186,149.1751,3013.0
2021-06-22 10:30:00,158.62,158.75,158.59,158.67,1763.0,149.1845,149.3067,149.1563,149.2315,1763.0
2021-06-22 10:35:00,158.6,158.91,158.55,158.81,2950.0,149.1657,149.4572,149.1186,149.3632,2950.0
2021-06-22 10:40:00,158.86,159.04,158.86,158.98,2769.0,149.4102,149.5795,149.4102,149.5231,2769.0
2021-06-22 10:45:00,158.96,159.07,158.95,159.03,3374.0,149.5042,149.6077,149.4948,149.5701,3374.0
2021-06-22 10:50:00,159.02,159.15,158.91,159.12,2360.0,149.5607,149.6829,149.4572,149.6547,2360.0
2021-06-22 10:55:00,159.13,159.25,159.1,159.19,1921.0,149.6641,149.777,149.6359,149.7206,1921.0
2021-06-22 11:00:00,159.23,159.23,159.14,159.16,4330.0,149.7582,149.7582,149.6735,149.6924,4330.0
2021-06-22 11:05:00,159.14,159.38,159.14,159.15,3699.0,149.6735,149.8993,149.6735,149.6829,3699.0
2021-06-22 11:10:00,159.25,159.51,159.25,159.51,2057.0,149.777,150.0215,149.777,150.0215,2057.0
2021-06-22 11:15:00,159.52,159.77,159.51,159.77,5344.0,150.0309,150.2661,150.0215,150.2661,5344.0
2021-06-22 11:20:00,159.74,159.82,159.43,159.43,16015.0,150.2379,150.3131,149.9463,149.9463,16015.0
2021-06-22 11:25:00,159.5,159.5,159.33,159.38,2455.0,150.0121,150.0121,149.8522,149.8993,2455.0
2021-06-22 11:30:00,159.35,159.48,159.35,159.48,1069.0,149.8711,149.9933,149.8711,149.9933,1069.0
2021-06-22 11:35:00,159.4,159.42,159.22,159.22,2514.0,149.9181,149.9369,149.7488,149.7488,2514.0
2021-06-22 11:40:00,159.26,159.36,159.22,159.31,3050.0,149.7864,149.8805,149.7488,149.8334,3050.0
2021-06-22 11:45:00,159.27,159.59,159.26,159.5,18562.0,149.7958,150.0968,149.7864,150.0121,18562.0
2021-06-22 11:50:00,159.47,159.48,159.38,159.38,1778.0,149.9839,149.9933,149.8993,149.8993,1778.0
2021-06-22 11:55:00,159.48,159.59,159.48,159.59,2907.0,149.9933,150.0968,149.9933,150.0968,2907.0
2021-06-22 12:00:00,159.55,159.6,159.43,159.59,3528.0,150.0592,150.1062,149.9463,150.0968,3528.0
2021-06-22 12:05:00,159.63,159.63,159.32,159.33,5016.0,150.1344,150.1344,149.8428,149.8522,5016.0
2021-06-22 12:10:00,159.35,159.36,159.19,159.19,3285.0,149.8711,149.8805,149.7206,149.7206,3285.0
2021-06-22 12:15:00,159.21,159.39,159.15,159.15,8145.0,149.7394,149.9087,149.6829,149.6829,8145.0
2021-06-22 12:20:00,159.14,159.14,159.05,159.11,1946.0,149.6735,149.6735,149.5889,149.6453,1946.0
2021-06-22 12:25:00,159.09,159.16,159.01,159.03,1801.0,149.6265,149.6924,149.5513,149.5701,1801.0
2021-06-22 12:30:00,159.05,159.09,158.99,159.03,3318.0,149.5889,149.6265,149.5325,149.5701,3318.0
2021-06-22 12:35:00,159.01,159.04,158.97,158.99,2181.0,149.5513,149.5795,149.5137,149.5325,2181.0
2021-06-22 12:40:00,158.97,159.12,158.97,159.09,2346.0,149.5137,149.6547,149.5137,149.6265,2346.0
2021-06-22 12:45:00,159.05,159.16,158.95,159.16,4685.0,149.5889,149.6924,149.4948,149.6924,4685.0
2021-06-22 12:50:00,159.15,159.15,159.05,159.09,2780.0,149.6829,149.6829,149.5889,149.6265,2780.0
2021-06-22 12:55:00,159.11,159.15,158.99,159.13,3121.0,149.6453,149.6829,149.5325,149.6641,3121.0
2021-06-22 13:00:00,159.16,159.23,159.12,159.17,1866.0,149.6924,149.7582,149.6547,149.7018,1866.0
2021-06-22 13:05:00,159.18,159.32,159.07,159.27,2184.0,149.7112,149.8428,149.6077,149.7958,2184.0
2021-06-22 13:10:00,159.29,159.38,159.24,159.33,2582.0,149.8146,149.8993,149.7676,149.8522,2582.0
2021-06-22 13:15:00,159.26,159.3,159.21,159.26,2154.0,149.7864,149.824,149.7394,149.7864,2154.0
2021-06-22 13:20:00,159.3,159.3,159.26,159.27,912.0,149.824,149.824,149.7864,149.7958,912.0
2021-06-22 13:25:00,159.25,159.27,159.21,159.27,3067.0,149.777,149.7958,149.7394,149.7958,3067.0
2021-06-22 13:30:00,159.28,159.33,159.17,159.3,4994.0,149.8052,149.8522,149.7018,149.824,4994.0
2021-06-22 13:35:00,159.25,159.32,159.18,159.29,5213.0,149.777,149.8428,149.7112,149.8146,5213.0
2021-06-22 13:40:00,159.23,159.38,159.22,159.37,4539.0,149.7582,149.8993,149.7488,149.8899,4539.0
2021-06-22 13:45:00,159.35,159.47,159.32,159.4,1555.0,149.8711,149.9839,149.8428,149.9181,1555.0
2021-06-22 13:50:00,159.44,159.46,159.36,159.45,2654.0,149.9557,149.9745,149.8805,149.9651,2654.0
2021-06-22 13:55:00,159.4,159.4,159.24,159.35,2252.0,149.9181,149.9181,149.7676,149.8711,2252.0
2021-06-22 14:00:00,159.33,159.33,159.25,159.32,2302.0,149.8522,149.8522,149.777,149.8428,2302.0
2021-06-22 14:05:00,159.29,159.3,159.13,159.18,4907.0,149.8146,149.824,149.6641,149.7112,4907.0
2021-06-22 14:10:00,159.12,159.18,159.05,159.13,2211.0,149.6547,149.7112,149.5889,149.6641,2211.0
2021-06-22 14:15:00,159.11,159.29,159.11,159.17,3112.0,149.6453,149.8146,149.6453,149.7018,3112.0
2021-06-22 14:20:00,159.19,159.26,159.13,159.16,5561.0,149.7206,149.7864,149.6641,149.6924,5561.0
2021-06-22 14:25:00,159.23,159.26,159.16,159.21,1503.0,149.7582,149.7864,149.6924,149.7394,1503.0
2021-06-22 14:30:00,159.23,159.35,159.21,159.33,1644.0,149.7582,149.8711,149.7394,149.8522,1644.0
2021-06-22 14:35:00,159.31,159.34,159.27,159.3,3872.0,149.8334,149.8616,149.7958,149.824,3872.0
2021-06-22 14:40:00,159.47,159.53,159.42,159.44,1951.0,149.9839,150.0403,149.9369,149.9557,1951.0
2021-06-22 14:45:00,159.48,159.52,159.39,159.46,3339.0,149.9933,150.0309,149.9087,149.9745,3339.0
2021-06-22 14:50:00,159.49,159.54,159.35,159.53,3093.0,150.0027,150.0497,149.8711,150.0403,3093.0
2021-06-22 14:55:00,159.55,159.62,159.53,159.56,3259.0,150.0592,150.125,150.0403,150.0686,3259.0
2021-06-22 15:00:00,159.62,159.73,159.62,159.71,5483.0,150.125,150.2284,150.125,150.2096,5483.0
2021-06-22 15:05:00,159.69,159.72,159.59,159.69,5253.0,150.1908,150.219,150.0968,150.1908,5253.0
2021-06-22 15:10:00,159.7,159.82,159.69,159.76,4020.0,150.2002,150.3131,150.1908,150.2567,4020.0
2021-06-22 15:15:00,159.77,159.78,159.63,159.77,4909.0,150.2661,150.2755,150.1344,150.2661,4909.0
2021-06-22 15:20:00,159.79,159.84,159.71,159.71,3963.0,150.2849,150.3319,150.2096,150.2096,3963.0
2021-06-22 15:25:00,159.74,159.82,159.73,159.8,6791.0,150.2379,150.3131,150.2284,150.2943,6791.0
2021-06-22 15:30:00,159.8,159.95,159.77,159.79,10314.0,150.2943,150.4354,150.2661,150.2849,10314.0
2021-06-22 15:35:00,159.78,159.8,159.5,159.65,10515.0,150.2755,150.2943,150.0121,150.1532,10515.0
2021-06-22 15:40:00,159.63,159.64,159.42,159.47,12187.0,150.1344,150.1438,149.9369,149.9839,12187.0
2021-06-22 15:45:00,159.46,159.54,159.42,159.51,13402.0,149.9745,150.0497,149.9369,150.0215,13402.0
2021-06-22 15:50:00,159.49,159.53,159.32,159.53,24606.0,150.0027,150.0403,149.8428,150.0403,24606.0
2021-06-22 15:55:00,159.52,159.66,159.32,159.32,40770.0,150.0309,150.1626,149.8428,149.8428,40770.0
2021-06-23 09:30:00,159.52,160.0,159.24,159.45,28174.0,150.0309,150.4824,149.7676,149.9651,28174.0
2021-06-23 09:35:00,159.38,159.43,159.1,159.1,5460.0,149.8993,149.9463,149.6359,149.6359,5460.0
2021-06-23 09:40:00,159.16,159.31,159.16,159.26,3149.0,149.6924,149.8334,149.6924,149.7864,3149.0
2021-06-23 09:45:00,159.3,159.47,159.16,159.3,4576.0,149.824,149.9839,149.6924,149.824,4576.0
2021-06-23 09:50:00,159.33,159.33,159.06,159.2,3200.0,149.8522,149.8522,149.5983,149.73,3200.0
2021-06-23 09:55:00,159.11,159.17,159.04,159.07,3235.0,149.6453,149.7018,149.5795,149.6077,3235.0
2021-06-23 10:00:00,159.04,159.2,158.91,159.13,10838.0,149.5795,149.73,149.4572,149.6641,10838.0
2021-06-23 10:05:00,159.19,159.34,159.16,159.29,4065.0,149.7206,149.8616,149.6924,149.8146,4065.0
2021-06-23 10:10:00,159.32,159.46,159.3,159.41,2450.0,149.8428,149.9745,149.824,149.9275,2450.0
2021-06-23 10:15:00,159.49,159.69,159.46,159.55,3155.0,150.0027,150.1908,149.9745,150.0592,3155.0
2021-06-23 10:20:00,159.59,159.74,159.59,159.74,2448.0,150.0968,150.2379,150.0968,150.2379,2448.0
2021-06-23 10:25:00,159.69,159.82,159.52,159.53,2069.0,150.1908,150.3131,150.0309,150.0403,2069.0
2021-06-23 10:30:00,159.52,159.59,159.43,159.52,2074.0,150.0309,150.0968,149.9463,150.0309,2074.0
2021-06-23 10:35:00,159.52,159.62,159.46,159.48,2321.0,150.0309,150.125,149.9745,149.9933,2321.0
2021-06-23 10:40:00,159.47,159.5,159.4,159.44,1820.0,149.9839,150.0121,149.9181,149.9557,1820.0
2021-06-23 10:45:00,159.46,159.48,159.22,159.31,12115.0,149.9745,149.9933,149.7488,149.8334,12115.0
2021-06-23 10:50:00,159.31,159.35,159.26,159.31,2109.0,149.8334,149.8711,149.7864,149.8334,2109.0
2021-06-23 10:55:00,159.41,159.82,159.41,159.69,10308.0,149.9275,150.3131,149.9275,150.1908,10308.0
2021-06-23 11:00:00,159.82,159.85,159.72,159.72,1445.0,150.3131,150.3413,150.219,150.219,1445.0
2021-06-23 11:05:00,159.72,159.73,159.5,159.52,2040.0,150.219,150.2284,150.0121,150.0309,2040.0
2021-06-23 11:10:00,159.49,159.64,159.48,159.58,4153.0,150.0027,150.1438,149.9933,150.0874,4153.0
2021-06-23 11:15:00,159.59,159.66,159.39,159.42,2569.0,150.0968,150.1626,149.9087,149.9369,2569.0
2021-06-23 11:20:00,159.4,159.48,159.3,159.47,4115.0,149.9181,149.9933,149.824,149.9839,4115.0
2021-06-23 11:25:00,159.48,159.62,159.44,159.53,3025.0,149.9933,150.125,149.9557,150.0403,3025.0
2021-06-23 11:30:00,159.56,159.6,159.26,159.26,3280.0,150.0686,150.1062,149.7864,149.7864,3280.0
2021-06-23 11:35:00,159.33,159.46,159.31,159.38,1301.0,149.8522,149.9745,149.8334,149.8993,1301.0
2021-06-23 11:40:00,159.3,159.45,159.3,159.43,2306.0,149.824,149.9651,149.824,149.9463,2306.0
2021-06-23 11:45:00,159.4,159.41,159.31,159.4,3006.0,149.9181,149.9275,149.8334,149.9181,3006.0
2021-06-23 11:50:00,159.41,159.48,159.38,159.46,2301.0,149.9275,149.9933,149.8993,149.9745,2301.0
2021-06-23 11:55:00,159.42,159.5,159.35,159.35,6495.0,149.9369,150.0121,149.8711,149.8711,6495.0
2021-06-23 12:00:00,159.36,159.45,159.24,159.45,8237.0,149.8805,149.9651,149.7676,149.9651,8237.0
2021-06-23 12:05:00,159.48,159.48,159.32,159.4,3076.0,149.9933,149.9933,149.8428,149.9181,3076.0
2021-06-23 12:10:00,159.42,159.56,159.41,159.56,569.0,149.9369,150.0686,149.9275,150.0686,569.0
2021-06-23 12:15:00,159.52,159.53,159.4,159.4,4642.0,150.0309,150.0403,149.9181,149.9181,4642.0
2021-06-23 12:20:00,159.44,159.5,159.37,159.5,3981.0,149.9557,150.0121,149.8899,150.0121,3981.0
2021-06-23 12:25:00,159.52,159.53,159.45,159.45,2118.0,150.0309,150.0403,149.9651,149.9651,2118.0
2021-06-23 12:30:00,159.42,159.56,159.41,159.56,2072.0,149.9369,150.0686,149.9275,150.0686,2072.0
2021-06-23 12:35:00,159.6,159.65,159.54,159.56,2100.0,150.1062,150.1532,150.0497,150.0686,2100.0
2021-06-23 12:40:00,159.53,159.58,159.5,159.58,1530.0,150.0403,150.0874,150.0121,150.0874,1530.0
2021-06-23 12:45:00,159.62,159.62,159.51,159.59,2366.0,150.125,150.125,150.0215,150.0968,2366.0
2021-06-23 12:50:00,159.62,159.62,159.51,159.55,1445.0,150.125,150.125,150.0215,150.0592,1445.0
2021-06-23 12:55:00,159.56,159.65,159.51,159.62,3734.0,150.0686,150.1532,150.0215,150.125,3734.0
2021-06-23 13:00:00,159.6,159.67,159.59,159.6,1384.0,150.1062,150.172,150.0968,150.1062,1384.0
2021-06-23 13:05:00,159.61,159.74,159.61,159.7,3560.0,150.1156,150.2379,150.1156,150.2002,3560.0
2021-06-23 13:10:00,159.72,159.75,159.68,159.75,3981.0,150.219,150.2473,150.1814,150.2473,3981.0
2021-06-23 13:15:00,159.77,159.84,159.75,159.75,2407.0,150.2661,150.3319,150.2473,150.2473,2407.0
2021-06-23 13:20:00,159.76,159.82,159.74,159.79,2634.0,150.2567,150.3131,150.2379,150.2849,2634.0
2021-06-23 13:25:00,159.78,159.88,159.73,159.84,2270.0,150.2755,150.3695,150.2284,150.3319,2270.0
2021-06-23 13:30:00,159.78,159.9,159.76,159.9,2413.0,150.2755,150.3883,150.2567,150.3883,2413.0
2021-06-23 13:35:00,159.86,159.89,159.81,159.82,2442.0,150.3507,150.3789,150.3037,150.3131,2442.0
2021-06-23 13:40:00,159.86,159.86,159.74,159.79,1953.0,150.3507,150.3507,150.2379,150.2849,1953.0
2021-06-23 13:45:00,159.77,159.87,159.76,159.81,3540.0,150.2661,150.3601,150.2567,150.3037,3540.0
2021-06-23 13:50:00,159.81,159.85,159.78,159.82,2216.0,150.3037,150.3413,150.2755,150.3131,2216.0
2021-06-23 13:55:00,159.84,159.84,159.74,159.76,1901.0,150.3319,150.3319,150.2379,150.2567,1901.0
2021-06-23 14:00:00,159.71,159.71,159.53,159.58,6931.0,150.2096,150.2096,150.0403,150.0874,6931.0
2021-06-23 14:05:00,159.58,159.67,159.58,159.67,1370.0,150.0874,150.172,150.0874,150.172,1370.0
2021-06-23 14:10:00,159.68,159.79,159.68,159.75,3385.0,150.1814,150.2849,150.1814,150.2473,3385.0
2021-06-23 14:15:00,159.81,159.82,159.71,159.8,4260.0,150.3037,150.3131,150.2096,150.2943,4260.0
2021-06-23 14:20:00,159.78,159.84,159.75,159.8,2664.0,150.2755,150.3319,150.2473,150.2943,2664.0
2021-06-23 14:25:00,159.83,159.83,159.71,159.72,1854.0,150.3225,150.3225,150.2096,150.219,1854.0
2021-06-23 14:30:00,159.68,159.71,159.6,159.65,3532.0,150.1814,150.2096,150.1062,150.1532,3532.0
2021-06-23 14:35:00,159.65,159.65,159.56,159.62,1574.0,150.1532,150.1532,150.0686,150.125,1574.0
2021-06-23 14:40:00,159.56,159.61,159.5,159.55,2274.0,150.0686,150.1156,150.0121,150.0592,2274.0
2021-06-23 14:45:00,159.56,159.59,159.47,159.49,1510.0,150.0686,150.0968,149.9839,150.0027,1510.0
2021-06-23 14:50:00,159.49,159.52,159.43,159.51,5736.0,150.0027,150.0309,149.9463,150.0215,5736.0
2021-06-23 14:55:00,159.53,159.62,159.51,159.59,5379.0,150.0403,150.125,150.0215,150.0968,5379.0
2021-06-23 15:00:00,159.6,159.66,159.59,159.6,4581.0,150.1062,150.1626,150.0968,150.1062,4581.0
2021-06-23 15:05:00,159.66,159.75,159.65,159.73,3218.0,150.1626,150.2473,150.1532,150.2284,3218.0
2021-06-23 15:10:00,159.73,159.84,159.73,159.79,2665.0,150.2284,150.3319,150.2284,150.2849,2665.0
2021-06-23 15:15:00,159.81,159.83,159.75,159.78,4513.0,150.3037,150.3225,150.2473,150.2755,4513.0
2021-06-23 15:20:00,159.82,160.02,159.82,160.01,10870.0,150.3131,150.5012,150.3131,150.4918,10870.0
2021-06-23 15:25:00,160.02,160.18,159.99,160.09,6549.0,150.5012,150.6517,150.473,150.567,6549.0
2021-06-23 15:30:00,160.08,160.25,160.01,160.15,18314.0,150.5576,150.7175,150.4918,150.6235,18314.0
2021-06-23 15:35:00,160.15,160.16,159.95,160.02,6352.0,150.6235,150.6329,150.4354,150.5012,6352.0
2021-06-23 15:40:00,160.01,160.1,159.96,159.99,6641.0,150.4918,150.5764,150.4448,150.473,6641.0
2021-06-23 15:45:00,159.98,160.03,159.84,159.84,7695.0,150.4636,150.5106,150.3319,150.3319,7695.0
2021-06-23 15:50:00,159.79,159.86,159.68,159.73,41440.0,150.2849,150.3507,150.1814,150.2284,41440.0
2021-06-23 15:55:00,159.68,159.78,159.48,159.48,65290.0,150.1814,150.2755,149.9933,149.9933,65290.0
2021-06-24 09:30:00,160.04,160.29,159.07,159.07,27796.0,150.52,150.7551,149.6077,149.6077,27796.0
2021-06-24 09:35:00,159.12,159.63,159.02,159.28,11725.0,149.6547,150.1344,149.5607,149.8052,11725.0
2021-06-24 09:40:00,159.47,159.86,159.39,159.5,9572.0,149.9839,150.3507,149.9087,150.0121,9572.0
2021-06-24 09:45:00,159.58,159.85,159.57,159.84,5435.0,150.0874,150.3413,150.078,150.3319,5435.0
2021-06-24 09:50:00,159.71,159.99,159.71,159.99,4007.0,150.2096,150.473,150.2096,150.473,4007.0
2021-06-24 09:55:00,160.01,160.06,159.73,159.75,5561.0,150.4918,150.5388,150.2284,150.2473,5561.0
2021-06-24 10:00:00,159.72,159.79,159.38,159.71,8148.0,150.219,150.2849,149.8993,150.2096,8148.0
2021-06-24 10:05:00,159.76,159.78,159.57,159.62,2843.0,150.2567,150.2755,150.078,150.125,2843.0
2021-06-24 10:10:00,159.63,159.82,159.55,159.82,4259.0,150.1344,150.3131,150.0592,150.3131,4259.0
2021-06-24 10:15:00,159.89,159.94,159.85,159.94,2553.0,150.3789,150.426,150.3413,150.426,2553.0
2021-06-24 10:20:00,159.93,160.14,159.87,160.02,7429.0,150.4165,150.6141,150.3601,150.5012,7429.0
2021-06-24 10:25:00,160.11,160.18,160.08,160.13,2945.0,150.5858,150.6517,150.5576,150.6047,2945.0
2021-06-24 10:30:00,160.17,160.35,160.16,160.21,4717.0,150.6423,150.8116,150.6329,150.6799,4717.0
2021-06-24 10:35:00,160.21,160.21,159.99,160.07,4010.0,150.6799,150.6799,150.473,150.5482,4010.0
2021-06-24 10:40:00,160.06,160.18,160.05,160.15,5034.0,150.5388,150.6517,150.5294,150.6235,5034.0
2021-06-24 10:45:00,160.14,160.32,160.14,160.24,3646.0,150.6141,150.7833,150.6141,150.7081,3646.0
2021-06-24 10:50:00,160.26,160.32,159.98,160.12,11175.0,150.7269,150.7833,150.4636,150.5952,11175.0
2021-06-24 10:55:00,159.88,160.08,159.79,160.08,5865.0,150.3695,150.5576,150.2849,150.5576,5865.0
2021-06-24 11:00:00,160.05,160.39,160.05,160.36,3041.0,150.5294,150.8492,150.5294,150.821,3041.0
2021-06-24 11:05:00,160.43,160.44,160.27,160.3,2589.0,150.8868,150.8962,150.7363,150.7645,2589.0
2021-06-24 11:10:00,160.3,160.44,160.3,160.44,1422.0,150.7645,150.8962,150.7645,150.8962,1422.0
2021-06-24 11:15:00,160.39,160.43,160.16,160.16,1645.0,150.8492,150.8868,150.6329,150.6329,1645.0
2021-06-24 11:20:00,160.17,160.35,160.17,160.27,3030.0,150.6423,150.8116,150.6423,150.7363,3030.0
2021-06-24 11:25:00,160.26,160.32,160.19,160.32,2308.0,150.7269,150.7833,150.6611,150.7833,2308.0
2021-06-24 11:30:00,160.3,160.36,160.24,160.36,2318.0,150.7645,150.821,150.7081,150.821,2318.0
2021-06-24 11:35:00,160.35,160.36,160.26,160.36,2933.0,150.8116,150.821,150.7269,150.821,2933.0
2021-06-24 11:40:00,160.34,160.41,160.25,160.37,2644.0,150.8022,150.868,150.7175,150.8304,2644.0
2021-06-24 11:45:00,160.41,160.5,160.38,160.5,2332.0,150.868,150.9526,150.8398,150.9526,2332.0
2021-06-24 11:50:00,160.48,160.56,160.46,160.52,2059.0,150.9338,151.0091,150.915,150.9715,2059.0
2021-06-24 11:55:00,160.59,160.59,160.42,160.46,1308.0,151.0373,151.0373,150.8774,150.915,1308.0
2021-06-24 12:00:00,160.42,160.42,160.29,160.31,3589.0,150.8774,150.8774,150.7551,150.7739,3589.0
2021-06-24 12:05:00,160.31,160.36,160.17,160.19,2307.0,150.7739,150.821,150.6423,150.6611,2307.0
2021-06-24 12:10:00,160.19,160.19,160.06,160.06,3997.0,150.6611,150.6611,150.5388,150.5388,3997.0
2021-06-24 12:15:00,160.06,160.17,160.04,160.16,2512.0,150.5388,150.6423,150.52,150.6329,2512.0
2021-06-24 12:20:00,160.18,160.37,160.18,160.36,984.0,150.6517,150.8304,150.6517,150.821,984.0
2021-06-24 12:25:00,160.43,160.44,160.31,160.33,1895.0,150.8868,150.8962,150.7739,150.7928,1895.0
2021-06-24 12:30:00,160.29,160.4,160.27,160.4,2381.0,150.7551,150.8586,150.7363,150.8586,2381.0
2021-06-24 12:35:00,160.36,160.48,160.36,160.48,1294.0,150.821,150.9338,150.821,150.9338,1294.0
2021-06-24 12:40:00,160.59,160.73,160.59,160.67,2216.0,151.0373,151.169,151.0373,151.1125,2216.0
2021-06-24 12:45:00,160.64,160.8,160.63,160.8,4002.0,151.0843,151.2348,151.0749,151.2348,4002.0
2021-06-24 12:50:00,160.78,160.9,160.7,160.9,2017.0,151.216,151.3288,151.1407,151.3288,2017.0
2021-06-24 12:55:00,160.89,160.92,160.84,160.88,1456.0,151.3194,151.3477,151.2724,151.31,1456.0
2021-06-24 13:00:00,160.95,161.07,160.89,160.9,2569.0,151.3759,151.4887,151.3194,151.3288,2569.0
2021-06-24 13:05:00,160.95,160.98,160.89,160.98,1100.0,151.3759,151.4041,151.3194,151.4041,1100.0
2021-06-24 13:10:00,160.99,161.1,160.86,161.1,19355.0,151.4135,151.517,151.2912,151.517,19355.0
2021-06-24 13:15:00,161.11,161.14,160.96,161.02,1330.0,151.5264,151.5546,151.3853,151.4417,1330.0
2021-06-24 13:20:00,160.96,160.96,160.68,160.82,6174.0,151.3853,151.3853,151.1219,151.2536,6174.0
2021-06-24 13:25:00,160.81,160.85,160.68,160.72,3203.0,151.2442,151.2818,151.1219,151.1596,3203.0
2021-06-24 13:30:00,160.76,160.86,160.74,160.83,2631.0,151.1972,151.2912,151.1784,151.263,2631.0
2021-06-24 13:35:00,160.92,161.13,160.88,161.1,8157.0,151.3477,151.5452,151.31,151.517,8157.0
2021-06-24 13:40:00,161.15,161.15,161.02,161.1,3403.0,151.564,151.564,151.4417,151.517,3403.0
2021-06-24 13:45:00,161.1,161.12,161.04,161.12,2568.0,151.517,151.5358,151.4605,151.5358,2568.0
2021-06-24 13:50:00,161.14,161.14,161.03,161.1,2800.0,151.5546,151.5546,151.4511,151.517,2800.0
2021-06-24 13:55:00,161.13,161.24,161.08,161.16,2970.0,151.5452,151.6486,151.4981,151.5734,2970.0
2021-06-24 14:00:00,161.15,161.19,161.09,161.12,2642.0,151.564,151.6016,151.5075,151.5358,2642.0
2021-06-24 14:05:00,161.14,161.26,161.14,161.24,4488.0,151.5546,151.6674,151.5546,151.6486,4488.0
2021-06-24 14:10:00,161.21,161.26,161.05,161.05,4409.0,151.6204,151.6674,151.4699,151.4699,4409.0
2021-06-24 14:15:00,161.1,161.11,161.06,161.11,4412.0,151.517,151.5264,151.4793,151.5264,4412.0
2021-06-24 14:20:00,161.14,161.22,161.1,161.11,2338.0,151.5546,151.6298,151.517,151.5264,2338.0
2021-06-24 14:25:00,161.12,161.27,161.12,161.21,2730.0,151.5358,151.6768,151.5358,151.6204,2730.0
2021-06-24 14:30:00,161.24,161.29,161.16,161.29,4171.0,151.6486,151.6956,151.5734,151.6956,4171.0
2021-06-24 14:35:00,161.28,161.35,161.28,161.33,5473.0,151.6862,151.7521,151.6862,151.7333,5473.0
2021-06-24 14:40:00,161.28,161.29,161.21,161.25,1450.0,151.6862,151.6956,151.6204,151.658,1450.0
2021-06-24 14:45:00,161.28,161.29,161.11,161.17,3852.0,151.6862,151.6956,151.5264,151.5828,3852.0
2021-06-24 14:50:00,161.19,161.22,161.11,161.15,3472.0,151.6016,151.6298,151.5264,151.564,3472.0
2021-06-24 14:55:00,161.16,161.25,161.12,161.25,3857.0,151.5734,151.658,151.5358,151.658,3857.0
2021-06-24 15:00:00,161.26,161.33,161.13,161.25,6905.0,151.6674,151.7333,151.5452,151.658,6905.0
2021-06-24 15:05:00,161.26,161.33,161.21,161.29,5226.0,151.6674,151.7333,151.6204,151.6956,5226.0
2021-06-24 15:10:00,161.28,161.49,161.22,161.49,9554.0,151.6862,151.8838,151.6298,151.8838,9554.0
2021-06-24 15:15:00,161.5,161.56,161.42,161.5,5240.0,151.8932,151.9496,151.8179,151.8932,5240.0
2021-06-24 15:20:00,161.48,161.53,161.41,161.47,4121.0,151.8743,151.9214,151.8085,151.8649,4121.0
2021-06-24 15:25:00,161.42,161.48,161.38,161.47,3142.0,151.8179,151.8743,151.7803,151.8649,3142.0
2021-06-24 15:30:00,161.49,161.58,161.4,161.58,7540.0,151.8838,151.9684,151.7991,151.9684,7540.0
2021-06-24 15:35:00,161.55,161.66,161.3,161.34,13351.0,151.9402,152.0436,151.7051,151.7427,13351.0
2021-06-24 15:40:00,161.36,161.46,161.35,161.4,8385.0,151.7615,151.8555,151.7521,151.7991,8385.0
2021-06-24 15:45:00,161.39,161.55,161.38,161.51,13052.0,151.7897,151.9402,151.7803,151.9026,13052.0
2021-06-24 15:50:00,161.52,161.67,161.51,161.59,20054.0,151.912,152.053,151.9026,151.9778,20054.0
2021-06-24 15:55:00,161.51,161.52,161.1,161.18,77737.0,151.9026,151.912,151.517,151.5922,77737.0
2021-06-25 09:30:00,161.57,162.03,161.22,161.51,35169.0,151.959,152.3916,151.6298,151.9026,35169.0
2021-06-25 09:35:00,161.39,162.09,161.31,161.74,6783.0,151.7897,152.4481,151.7145,152.1189,6783.0
2021-06-25 09:40:00,161.84,162.25,161.76,162.02,4657.0,152.2129,152.5985,152.1377,152.3822,4657.0
2021-06-25 09:45:00,162.01,162.33,161.93,162.27,5332.0,152.3728,152.6738,152.2976,152.6174,5332.0
2021-06-25 09:50:00,162.23,162.46,162.15,162.28,13429.0,152.5797,152.7961,152.5045,152.6268,13429.0
2021-06-25 09:55:00,162.28,162.58,162.28,162.35,9725.0,152.6268,152.9089,152.6268,152.6926,9725.0
2021-06-25 10:00:00,162.4,162.41,162.11,162.17,9749.0,152.7396,152.749,152.4669,152.5233,9749.0
2021-06-25 10:05:00,162.17,162.57,162.17,162.45,8072.0,152.5233,152.8995,152.5233,152.7866,8072.0
2021-06-25 10:10:00,162.44,162.66,162.32,162.51,6976.0,152.7772,152.9842,152.6644,152.8431,6976.0
2021-06-25 10:15:00,162.49,162.51,162.36,162.37,5233.0,152.8243,152.8431,152.702,152.7114,5233.0
2021-06-25 10:20:00,162.36,162.46,162.23,162.25,6064.0,152.702,152.7961,152.5797,152.5985,6064.0
2021-06-25 10:25:00,162.26,162.26,161.94,162.06,11564.0,152.6079,152.6079,152.307,152.4198,11564.0
2021-06-25 10:30:00,162.06,162.1,161.92,161.95,3871.0,152.4198,152.4575,152.2882,152.3164,3871.0
2021-06-25 10:35:00,161.94,162.21,161.94,162.11,11945.0,152.307,152.5609,152.307,152.4669,11945.0
2021-06-25 10:40:00,162.14,162.15,161.83,161.83,7889.0,152.4951,152.5045,152.2035,152.2035,7889.0
2021-06-25 10:45:00,161.91,161.99,161.87,161.95,3238.0,152.2788,152.354,152.2411,152.3164,3238.0
2021-06-25 10:50:00,162.0,162.0,161.92,161.95,8380.0,152.3634,152.3634,152.2882,152.3164,8380.0
2021-06-25 10:55:00,161.88,162.12,161.86,162.02,5850.0,152.2506,152.4763,152.2317,152.3822,5850.0
2021-06-25 11:00:00,162.03,162.17,162.02,162.14,10614.0,152.3916,152.5233,152.3822,152.4951,10614.0
2021-06-25 11:05:00,162.13,162.21,162.04,162.12,12223.0,152.4857,152.5609,152.401,152.4763,12223.0
2021-06-25 11:10:00,162.09,162.2,162.04,162.05,3135.0,152.4481,152.5515,152.401,152.4104,3135.0
2021-06-25 11:15:00,162.02,162.14,161.97,162.09,4372.0,152.3822,152.4951,152.3352,152.4481,4372.0
2021-06-25 11:20:00,162.1,162.12,162.03,162.11,5019.0,152.4575,152.4763,152.3916,152.4669,5019.0
2021-06-25 11:25:00,162.06,162.16,162.06,162.14,5514.0,152.4198,152.5139,152.4198,152.4951,5514.0
2021-06-25 11:30:00,162.13,162.17,161.98,162.13,9273.0,152.4857,152.5233,152.3446,152.4857,9273.0
2021-06-25 11:35:00,162.13,162.21,162.05,162.06,11219.0,152.4857,152.5609,152.4104,152.4198,11219.0
2021-06-25 11:40:00,162.03,162.12,162.03,162.05,7292.0,152.3916,152.4763,152.3916,152.4104,7292.0
2021-06-25 11:45:00,162.06,162.16,162.06,162.16,8935.0,152.4198,152.5139,152.4198,152.5139,8935.0
2021-06-25 11:50:00,162.15,162.17,162.08,162.13,6589.0,152.5045,152.5233,152.4387,152.4857,6589.0
2021-06-25 11:55:00,162.15,162.25,162.13,162.18,21134.0,152.5045,152.5985,152.4857,152.5327,21134.0
2021-06-25 12:00:00,162.2,162.32,162.17,162.25,21748.0,152.5515,152.6644,152.5233,152.5985,21748.0
2021-06-25 12:05:00,162.24,162.36,162.16,162.16,12214.0,152.5891,152.702,152.5139,152.5139,12214.0
2021-06-25 12:10:00,162.16,162.3,162.11,162.23,10407.0,152.5139,152.6456,152.4669,152.5797,10407.0
2021-06-25 12:15:00,162.28,162.28,162.07,162.16,6947.0,152.6268,152.6268,152.4293,152.5139,6947.0
2021-06-25 12:20:00,162.18,162.33,162.18,162.22,6215.0,152.5327,152.6738,152.5327,152.5703,6215.0
2021-06-25 12:25:00,162.21,162.24,162.07,162.14,12012.0,152.5609,152.5891,152.4293,152.4951,12012.0
2021-06-25 12:30:00,162.16,162.25,162.16,162.21,6271.0,152.5139,152.5985,152.5139,152.5609,6271.0
2021-06-25 12:35:00,162.2,162.2,162.08,162.16,7132.0,152.5515,152.5515,152.4387,152.5139,7132.0
2021-06-25 12:40:00,162.13,162.15,162.03,162.15,7869.0,152.4857,152.5045,152.3916,152.5045,7869.0
2021-06-25 12:45:00,162.13,162.13,162.03,162.12,12229.0,152.4857,152.4857,152.3916,152.4763,12229.0
2021-06-25 12:50:00,162.12,162.27,162.08,162.25,6269.0,152.4763,152.6174,152.4387,152.5985,6269.0
2021-06-25 12:55:00,162.25,162.25,162.1,162.1,10666.0,152.5985,152.5985,152.4575,152.4575,10666.0
2021-06-25 13:00:00,162.14,162.14,161.99,162.02,5507.0,152.4951,152.4951,152.354,152.3822,5507.0
2021-06-25 13:05:00,162.02,162.16,162.02,162.12,9001.0,152.3822,152.5139,152.3822,152.4763,9001.0
2021-06-25 13:10:00,162.14,162.17,162.04,162.07,15607.0,152.4951,152.5233,152.401,152.4293,15607.0
2021-06-25 13:15:00,162.05,162.07,162.01,162.01,11742.0,152.4104,152.4293,152.3728,152.3728,11742.0
2021-06-25 13:20:00,162.03,162.05,161.97,161.99,6516.0,152.3916,152.4104,152.3352,152.354,6516.0
2021-06-25 13:25:00,161.97,162.02,161.88,162.0,6916.0,152.3352,152.3822,152.2506,152.3634,6916.0
2021-06-25 13:30:00,162.03,162.11,162.03,162.11,5724.0,152.3916,152.4669,152.3916,152.4669,5724.0
2021-06-25 13:35:00,162.14,162.16,162.02,162.05,12384.0,152.4951,152.5139,152.3822,152.4104,12384.0
2021-06-25 13:40:00,162.05,162.25,162.0,162.25,36261.0,152.4104,152.5985,152.3634,152.5985,36261.0
2021-06-25 13:45:00,162.19,162.25,162.12,162.24,7332.0,152.5421,152.5985,152.4763,152.5891,7332.0
2021-06-25 13:50:00,162.22,162.24,162.13,162.13,3689.0,152.5703,152.5891,152.4857,152.4857,3689.0
2021-06-25 13:55:00,162.15,162.29,162.15,162.17,9626.0,152.5045,152.6362,152.5045,152.5233,9626.0
2021-06-25 14:00:00,162.16,162.22,162.11,162.11,9040.0,152.5139,152.5703,152.4669,152.4669,9040.0
2021-06-25 14:05:00,162.1,162.13,161.98,161.99,7145.0,152.4575,152.4857,152.3446,152.354,7145.0
2021-06-25 14:10:00,161.99,162.05,161.91,162.05,5684.0,152.354,152.4104,152.2788,152.4104,5684.0
2021-06-25 14:15:00,162.03,162.07,161.97,162.0,4294.0,152.3916,152.4293,152.3352,152.3634,4294.0
2021-06-25 14:20:00,161.97,162.04,161.93,161.97,4227.0,152.3352,152.401,152.2976,152.3352,4227.0
2021-06-25 14:25:00,161.96,162.03,161.93,162.03,5100.0,152.3258,152.3916,152.2976,152.3916,5100.0
2021-06-25 14:30:00,162.05,162.14,161.95,162.04,10293.0,152.4104,152.4951,152.3164,152.401,10293.0
2021-06-25 14:35:00,162.02,162.02,161.91,161.97,7567.0,152.3822,152.3822,152.2788,152.3352,7567.0
2021-06-25 14:40:00,161.97,162.03,161.9,161.98,5473.0,152.3352,152.3916,152.2694,152.3446,5473.0
2021-06-25 14:45:00,161.98,162.06,161.97,161.97,8475.0,152.3446,152.4198,152.3352,152.3352,8475.0
2021-06-25 14:50:00,161.97,161.97,161.81,161.86,10381.0,152.3352,152.3352,152.1847,152.2317,10381.0
2021-06-25 14:55:00,161.87,161.96,161.83,161.92,7677.0,152.2411,152.3258,152.2035,152.2882,7677.0
2021-06-25 15:00:00,161.94,162.04,161.9,161.98,7048.0,152.307,152.401,152.2694,152.3446,7048.0
2021-06-25 15:05:00,161.96,162.23,161.93,162.22,7993.0,152.3258,152.5797,152.2976,152.5703,7993.0
2021-06-25 15:10:00,162.22,162.32,162.17,162.32,8018.0,152.5703,152.6644,152.5233,152.6644,8018.0
2021-06-25 15:15:00,162.33,162.35,162.15,162.16,8666.0,152.6738,152.6926,152.5045,152.5139,8666.0
2021-06-25 15:20:00,162.1,162.19,162.08,162.12,4337.0,152.4575,152.5421,152.4387,152.4763,4337.0
2021-06-25 15:25:00,162.14,162.25,162.11,162.22,11249.0,152.4951,152.5985,152.4669,152.5703,11249.0
2021-06-25 15:30:00,162.18,162.25,162.14,162.2,12754.0,152.5327,152.5985,152.4951,152.5515,12754.0
2021-06-25 15:35:00,162.2,162.47,162.15,162.35,14022.0,152.5515,152.8055,152.5045,152.6926,14022.0
2021-06-25 15:40:00,162.32,162.64,162.32,162.55,11735.0,152.6644,152.9653,152.6644,152.8807,11735.0
2021-06-25 15:45:00,162.54,162.72,162.51,162.53,16531.0,152.8713,153.0406,152.8431,152.8619,16531.0
2021-06-25 15:50:00,162.47,162.74,162.39,162.39,37600.0,152.8055,153.0594,152.7302,152.7302,37600.0
2021-06-25 15:55:00,162.45,162.46,162.2,162.2,68950.0,152.7866,152.7961,152.5515,152.5515,68950.0
2021-06-28 09:30:00,162.3,162.3,161.14,161.2,30380.0,152.6456,152.6456,151.5546,151.611,30380.0
2021-06-28 09:35:00,161.29,161.3,160.4,160.95,8538.0,151.6956,151.7051,150.8586,151.3759,8538.0
2021-06-28 09:40:00,161.0,161.06,160.38,160.51,2600.0,151.4229,151.4793,150.8398,150.962,2600.0
2021-06-28 09:45:00,160.49,160.49,160.03,160.19,18489.0,150.9432,150.9432,150.5106,150.6611,18489.0
2021-06-28 09:50:00,160.2,160.41,160.08,160.38,8791.0,150.6705,150.868,150.5576,150.8398,8791.0
2021-06-28 09:55:00,160.36,161.17,160.36,160.72,11699.0,150.821,151.5828,150.821,151.1596,11699.0
2021-06-28 10:00:00,160.62,160.77,160.47,160.63,5794.0,151.0655,151.2066,150.9244,151.0749,5794.0
2021-06-28 10:05:00,160.53,160.58,160.18,160.18,2825.0,150.9809,151.0279,150.6517,150.6517,2825.0
2021-06-28 10:10:00,160.25,160.25,160.0,160.18,7051.0,150.7175,150.7175,150.4824,150.6517,7051.0
2021-06-28 10:15:00,160.14,160.26,159.88,160.18,9393.0,150.6141,150.7269,150.3695,150.6517,9393.0
2021-06-28 10:20:00,160.13,160.26,160.0,160.11,6485.0,150.6047,150.7269,150.4824,150.5858,6485.0
2021-06-28 10:25:00,160.14,160.17,160.03,160.03,8092.0,150.6141,150.6423,150.5106,150.5106,8092.0
2021-06-28 10:30:00,159.96,159.97,159.81,159.85,5844.0,150.4448,150.4542,150.3037,150.3413,5844.0
2021-06-28 10:35:00,159.83,159.89,159.61,159.62,7961.0,150.3225,150.3789,150.1156,150.125,7961.0
2021-06-28 10:40:00,159.62,159.74,159.54,159.69,6142.0,150.125,150.2379,150.0497,150.1908,6142.0
2021-06-28 10:45:00,159.65,159.82,159.61,159.72,13399.0,150.1532,150.3131,150.1156,150.219,13399.0
2021-06-28 10:50:00,159.75,160.08,159.73,160.03,16404.0,150.2473,150.5576,150.2284,150.5106,16404.0
2021-06-28 10:55:00,160.06,160.06,159.61,159.64,13055.0,150.5388,150.5388,150.1156,150.1438,13055.0
2021-06-28 11:00:00,159.61,159.62,159.33,159.58,7962.0,150.1156,150.125,149.8522,150.0874,7962.0
2021-06-28 11:05:00,159.74,159.82,159.56,159.6,14129.0,150.2379,150.3131,150.0686,150.1062,14129.0
2021-06-28 11:10:00,159.56,159.65,159.29,159.4,9558.0,150.0686,150.1532,149.8146,149.9181,9558.0
2021-06-28 11:15:00,159.38,159.43,159.14,159.17,5074.0,149.8993,149.9463,149.6735,149.7018,5074.0
2021-06-28 11:20:00,159.18,159.19,159.04,159.05,8005.0,149.7112,149.7206,149.5795,149.5889,8005.0
2021-06-28 11:25:00,159.1,159.21,158.8,158.8,5440.0,149.6359,149.7394,149.3538,149.3538,5440.0
2021-06-28 11:30:00,158.8,159.01,158.73,158.83,5818.0,149.3538,149.5513,149.2879,149.382,5818.0
2021-06-28 11:35:00,158.82,158.95,158.78,158.87,4813.0,149.3726,149.4948,149.335,149.4196,4813.0
2021-06-28 11:40:00,158.81,158.92,158.74,158.79,6958.0,149.3632,149.4666,149.2973,149.3444,6958.0
2021-06-28 11:45:00,158.81,159.05,158.67,159.05,6685.0,149.3632,149.5889,149.2315,149.5889,6685.0
2021-06-28 11:50:00,159.1,159.1,158.96,158.98,6160.0,149.6359,149.6359,149.5042,149.5231,6160.0
2021-06-28 11:55:00,159.01,159.28,159.01,159.15,2943.0,149.5513,149.8052,149.5513,149.6829,2943.0
2021-06-28 12:00:00,159.15,159.26,159.09,159.13,7303.0,149.6829,149.7864,149.6265,149.6641,7303.0
2021-06-28 12:05:00,159.1,159.12,158.92,158.96,5393.0,149.6359,149.6547,149.4666,149.5042,5393.0
2021-06-28 12:10:00,159.03,159.05,158.95,159.04,5802.0,149.5701,149.5889,149.4948,149.5795,5802.0
2021-06-28 12:15:00,159.05,159.05,158.8,158.92,4927.0,149.5889,149.5889,149.3538,149.4666,4927.0
2021-06-28 12:20:00,158.88,158.9,158.7,158.85,8717.0,149.429,149.4478,149.2597,149.4008,8717.0
2021-06-28 12:25:00,158.87,158.87,158.55,158.56,6792.0,149.4196,149.4196,149.1186,149.128,6792.0
2021-06-28 12:30:00,158.51,158.64,158.47,158.52,3005.0,149.081,149.2033,149.0434,149.0904,3005.0
2021-06-28 12:35:00,158.46,158.57,158.34,158.48,7336.0,149.034,149.1374,148.9211,149.0528,7336.0
2021-06-28 12:40:00,158.51,158.65,158.41,158.64,5560.0,149.081,149.2127,148.987,149.2033,5560.0
2021-06-28 12:45:00,158.61,158.65,158.52,158.65,3446.0,149.1751,149.2127,149.0904,149.2127,3446.0
2021-06-28 12:50:00,158.65,158.72,158.63,158.66,2740.0,149.2127,149.2785,149.1939,149.2221,2740.0
2021-06-28 12:55:00,158.61,158.62,158.53,158.58,2896.0,149.1751,149.1845,149.0998,149.1469,2896.0
2021-06-28 13:00:00,158.52,158.58,158.42,158.47,3869.0,149.0904,149.1469,148.9964,149.0434,3869.0
2021-06-28 13:05:00,158.46,158.74,158.46,158.71,2902.0,149.034,149.2973,149.034,149.2691,2902.0
2021-06-28 13:10:00,158.74,158.74,158.49,158.65,6167.0,149.2973,149.2973,149.0622,149.2127,6167.0
2021-06-28 13:15:00,158.63,158.75,158.63,158.72,3230.0,149.1939,149.3067,149.1939,149.2785,3230.0
2021-06-28 13:20:00,158.75,158.9,158.75,158.82,3535.0,149.3067,149.4478,149.3067,149.3726,3535.0
2021-06-28 13:25:00,158.73,158.75,158.6,158.75,5955.0,149.2879,149.3067,149.1657,149.3067,5955.0
2021-06-28 13:30:00,158.72,158.82,158.68,158.76,3638.0,149.2785,149.3726,149.2409,149.3161,3638.0
2021-06-28 13:35:00,158.76,158.86,158.75,158.75,1900.0,149.3161,149.4102,149.3067,149.3067,1900.0
2021-06-28 13:40:00,158.75,158.97,158.75,158.97,6812.0,149.3067,149.5137,149.3067,149.5137,6812.0
2021-06-28 13:45:00,158.94,159.07,158.92,159.05,5895.0,149.4854,149.6077,149.4666,149.5889,5895.0
2021-06-28 13:50:00,159.04,159.07,158.96,159.07,2333.0,149.5795,149.6077,149.5042,149.6077,2333.0
2021-06-28 13:55:00,159.04,159.17,158.96,159.17,5190.0,149.5795,149.7018,149.5042,149.7018,5190.0
2021-06-28 14:00:00,159.12,159.28,159.11,159.18,8329.0,149.6547,149.8052,149.6453,149.7112,8329.0
2021-06-28 14:05:00,159.16,159.18,159.07,159.15,6959.0,149.6924,149.7112,149.6077,149.6829,6959.0
2021-06-28 14:10:00,159.16,159.2,159.09,159.16,3346.0,149.6924,149.73,149.6265,149.6924,3346.0
2021-06-28 14:15:00,159.2,159.23,159.14,159.18,3701.0,149.73,149.7582,149.6735,149.7112,3701.0
2021-06-28 14:20:00,159.17,159.26,159.16,159.17,5965.0,149.7018,149.7864,149.6924,149.7018,5965.0
2021-06-28 14:25:00,159.22,159.3,159.21,159.23,3989.0,149.7488,149.824,149.7394,149.7582,3989.0
2021-06-28 14:30:00,159.25,159.35,159.23,159.3,3653.0,149.777,149.8711,149.7582,149.824,3653.0
2021-06-28 14:35:00,159.26,159.31,159.25,159.26,3813.0,149.7864,149.8334,149.777,149.7864,3813.0
2021-06-28 14:40:00,159.28,159.31,159.1,159.1,5003.0,149.8052,149.8334,149.6359,149.6359,5003.0
2021-06-28 14:45:00,159.13,159.15,158.97,158.98,7382.0,149.6641,149.6829,149.5137,149.5231,7382.0
2021-06-28 14:50:00,159.02,159.1,158.76,158.78,8484.0,149.5607,149.6359,149.3161,149.335,8484.0
2021-06-28 14:55:00,158.83,158.87,158.61,158.66,8520.0,149.382,149.4196,149.1751,149.2221,8520.0
2021-06-28 15:00:00,158.66,158.78,158.58,158.69,7358.0,149.2221,149.335,149.1469,149.2503,7358.0
2021-06-28 15:05:00,158.69,158.72,158.53,158.64,7489.0,149.2503,149.2785,149.0998,149.2033,7489.0
2021-06-28 15:10:00,158.6,158.74,158.42,158.69,16309.0,149.1657,149.2973,148.9964,149.2503,16309.0
2021-06-28 15:15:00,158.66,158.71,158.58,158.65,7004.0,149.2221,149.2691,149.1469,149.2127,7004.0
2021-06-28 15:20:00,158.66,158.91,158.65,158.91,9172.0,149.2221,149.4572,149.2127,149.4572,9172.0
2021-06-28 15:25:00,158.87,158.92,158.79,158.79,8583.0,149.4196,149.4666,149.3444,149.3444,8583.0
2021-06-28 15:30:00,158.78,158.88,158.71,158.83,13159.0,149.335,149.429,149.2691,149.382,13159.0
2021-06-28 15:35:00,158.84,158.96,158.74,158.94,16156.0,149.3914,149.5042,149.2973,149.4854,16156.0
2021-06-28 15:40:00,158.94,159.04,158.91,159.0,20077.0,149.4854,149.5795,149.4572,149.5419,20077.0
2021-06-28 15:45:00,159.0,159.01,158.82,158.96,29249.0,149.5419,149.5513,149.3726,149.5042,29249.0
2021-06-28 15:50:00,159.02,159.12,158.95,159.06,49991.0,149.5607,149.6547,149.4948,149.5983,49991.0
2021-06-28 15:55:00,159.05,159.13,158.89,158.93,55266.0,149.5889,149.6641,149.4384,149.476,55266.0
2021-06-29 09:30:00,159.49,160.86,159.49,160.13,24209.0,150.0027,151.2912,150.0027,150.6047,24209.0
2021-06-29 09:35:00,160.02,160.08,159.67,159.77,10187.0,150.5012,150.5576,150.172,150.2661,10187.0
2021-06-29 09:40:00,159.74,159.74,158.75,158.86,3281.0,150.2379,150.2379,149.3067,149.4102,3281.0
2021-06-29 09:45:00,159.15,159.18,158.75,159.06,12210.0,149.6829,149.7112,149.3067,149.5983,12210.0
2021-06-29 09:50:00,159.05,159.59,159.03,159.16,4361.0,149.5889,150.0968,149.5701,149.6924,4361.0
2021-06-29 09:55:00,159.28,159.36,159.12,159.26,8871.0,149.8052,149.8805,149.6547,149.7864,8871.0
2021-06-29 10:00:00,159.29,159.42,158.88,159.0,12267.0,149.8146,149.9369,149.429,149.5419,12267.0
2021-06-29 10:05:00,159.13,159.21,158.94,158.94,12133.0,149.6641,149.7394,149.4854,149.4854,12133.0
2021-06-29 10:10:00,158.9,159.13,158.84,159.05,14219.0,149.4478,149.6641,149.3914,149.5889,14219.0
2021-06-29 10:15:00,159.13,159.36,159.13,159.31,3940.0,149.6641,149.8805,149.6641,149.8334,3940.0
2021-06-29 10:20:00,159.27,159.35,159.23,159.28,5235.0,149.7958,149.8711,149.7582,149.8052,5235.0
2021-06-29 10:25:00,159.33,159.42,159.28,159.34,5166.0,149.8522,149.9369,149.8052,149.8616,5166.0
2021-06-29 10:30:00,159.34,159.41,159.24,159.24,8101.0,149.8616,149.9275,149.7676,149.7676,8101.0
2021-06-29 10:35:00,159.26,159.42,158.91,158.91,12476.0,149.7864,149.9369,149.4572,149.4572,12476.0
2021-06-29 10:40:00,158.89,159.04,158.79,158.79,9492.0,149.4384,149.5795,149.3444,149.3444,9492.0
2021-06-29 10:45:00,158.79,158.82,158.54,158.64,8385.0,149.3444,149.3726,149.1092,149.2033,8385.0
2021-06-29 10:50:00,158.64,158.85,158.57,158.85,6262.0,149.2033,149.4008,149.1374,149.4008,6262.0
2021-06-29 10:55:00,158.81,158.91,158.69,158.71,4472.0,149.3632,149.4572,149.2503,149.2691,4472.0
2021-06-29 11:00:00,158.67,158.86,158.63,158.81,9662.0,149.2315,149.4102,149.1939,149.3632,9662.0
2021-06-29 11:05:00,158.86,159.07,158.83,159.06,5454.0,149.4102,149.6077,149.382,149.5983,5454.0
2021-06-29 11:10:00,159.1,159.1,158.96,158.97,3409.0,149.6359,149.6359,149.5042,149.5137,3409.0
2021-06-29 11:15:00,159.02,159.36,158.98,159.33,6420.0,149.5607,149.8805,149.5231,149.8522,6420.0
2021-06-29 11:20:00,159.37,159.4,159.27,159.3,4179.0,149.8899,149.9181,149.7958,149.824,4179.0
2021-06-29 11:25:00,159.27,159.27,159.13,159.22,3703.0,149.7958,149.7958,149.6641,149.7488,3703.0
2021-06-29 11:30:00,159.19,159.2,159.05,159.06,5737.0,149.7206,149.73,149.5889,149.5983,5737.0
2021-06-29 11:35:00,159.06,159.08,158.93,159.03,5367.0,149.5983,149.6171,149.476,149.5701,5367.0
2021-06-29 11:40:00,159.0,159.0,158.78,158.78,8235.0,149.5419,149.5419,149.335,149.335,8235.0
2021-06-29 11:45:00,158.81,158.93,158.71,158.72,5369.0,149.3632,149.476,149.2691,149.2785,5369.0
2021-06-29 11:50:00,158.72,158.78,158.64,158.72,9191.0,149.2785,149.335,149.2033,149.2785,9191.0
2021-06-29 11:55:00,158.75,158.9,158.56,158.73,36250.0,149.3067,149.4478,149.128,149.2879,36250.0
2021-06-29 12:00:00,158.72,158.77,158.5,158.58,8305.0,149.2785,149.3256,149.0716,149.1469,8305.0
2021-06-29 12:05:00,158.57,158.66,158.48,158.55,8284.0,149.1374,149.2221,149.0528,149.1186,8284.0
2021-06-29 12:10:00,158.55,158.61,158.47,158.59,6475.0,149.1186,149.1751,149.0434,149.1563,6475.0
2021-06-29 12:15:00,158.6,158.61,158.39,158.4,7742.0,149.1657,149.1751,148.9682,148.9776,7742.0
2021-06-29 12:20:00,158.4,158.45,158.22,158.22,9662.0,148.9776,149.0246,148.8083,148.8083,9662.0
2021-06-29 12:25:00,158.2,158.25,158.09,158.24,6042.0,148.7895,148.8365,148.686,148.8271,6042.0
2021-06-29 12:30:00,158.21,158.28,158.15,158.15,6959.0,148.7989,148.8647,148.7424,148.7424,6959.0
2021-06-29 12:35:00,158.1,158.34,158.04,158.26,6573.0,148.6954,148.9211,148.639,148.8459,6573.0
2021-06-29 12:40:00,158.32,158.38,158.27,158.27,4071.0,148.9023,148.9588,148.8553,148.8553,4071.0
2021-06-29 12:45:00,158.27,158.27,158.17,158.24,5222.0,148.8553,148.8553,148.7612,148.8271,5222.0
2021-06-29 12:50:00,158.24,158.24,158.02,158.03,5074.0,148.8271,148.8271,148.6202,148.6296,5074.0
2021-06-29 12:55:00,158.08,158.1,157.95,158.09,10518.0,148.6766,148.6954,148.5543,148.686,10518.0
2021-06-29 13:00:00,158.09,158.11,157.77,158.06,23040.0,148.686,148.7048,148.385,148.6578,23040.0
2021-06-29 13:05:00,158.01,158.03,157.88,157.89,13174.0,148.6108,148.6296,148.4885,148.4979,13174.0
2021-06-29 13:10:00,157.94,157.95,157.79,157.95,8412.0,148.5449,148.5543,148.4038,148.5543,8412.0
2021-06-29 13:15:00,157.95,158.07,157.88,158.0,10305.0,148.5543,148.6672,148.4885,148.6014,10305.0
2021-06-29 13:20:00,158.0,158.04,157.99,158.02,3525.0,148.6014,148.639,148.5919,148.6202,3525.0
2021-06-29 13:25:00,157.98,158.22,157.97,158.16,8800.0,148.5825,148.8083,148.5731,148.7518,8800.0
2021-06-29 13:30:00,158.19,158.2,157.94,158.01,4869.0,148.7801,148.7895,148.5449,148.6108,4869.0
2021-06-29 13:35:00,158.05,158.13,158.02,158.05,4366.0,148.6484,148.7236,148.6202,148.6484,4366.0
2021-06-29 13:40:00,158.05,158.1,158.04,158.08,3620.0,148.6484,148.6954,148.639,148.6766,3620.0
2021-06-29 13:45:00,158.11,158.12,157.93,157.96,5720.0,148.7048,148.7142,148.5355,148.5637,5720.0
2021-06-29 13:50:00,157.98,158.11,157.94,157.95,11098.0,148.5825,148.7048,148.5449,148.5543,11098.0
2021-06-29 13:55:00,157.98,158.04,157.92,157.97,4991.0,148.5825,148.639,148.5261,148.5731,4991.0
2021-06-29 14:00:00,157.95,157.97,157.8,157.89,5880.0,148.5543,148.5731,148.4133,148.4979,5880.0
2021-06-29 14:05:00,157.9,157.95,157.83,157.95,6018.0,148.5073,148.5543,148.4415,148.5543,6018.0
2021-06-29 14:10:00,157.98,158.04,157.78,157.78,4934.0,148.5825,148.639,148.3944,148.3944,4934.0
2021-06-29 14:15:00,157.79,157.89,157.78,157.89,5013.0,148.4038,148.4979,148.3944,148.4979,5013.0
2021-06-29 14:20:00,157.94,157.95,157.84,157.87,2919.0,148.5449,148.5543,148.4509,148.4791,2919.0
2021-06-29 14:25:00,157.91,157.96,157.82,157.82,7045.0,148.5167,148.5637,148.4321,148.4321,7045.0
2021-06-29 14:30:00,157.84,157.85,157.66,157.72,4500.0,148.4509,148.4603,148.2816,148.338,4500.0
2021-06-29 14:35:00,157.74,157.77,157.68,157.68,4784.0,148.3568,148.385,148.3004,148.3004,4784.0
2021-06-29 14:40:00,157.64,157.75,157.59,157.74,5099.0,148.2628,148.3662,148.2157,148.3568,5099.0
2021-06-29 14:45:00,157.74,157.82,157.68,157.8,16495.0,148.3568,148.4321,148.3004,148.4133,16495.0
2021-06-29 14:50:00,157.79,157.89,157.61,157.81,34904.0,148.4038,148.4979,148.2346,148.4227,34904.0
2021-06-29 14:55:00,157.84,157.99,157.8,157.92,17452.0,148.4509,148.5919,148.4133,148.5261,17452.0
2021-06-29 15:00:00,157.94,158.02,157.92,158.0,4216.0,148.5449,148.6202,148.5261,148.6014,4216.0
2021-06-29 15:05:00,158.02,158.16,158.02,158.13,6176.0,148.6202,148.7518,148.6202,148.7236,6176.0
2021-06-29 15:10:00,158.11,158.35,158.11,158.31,9319.0,148.7048,148.9305,148.7048,148.8929,9319.0
2021-06-29 15:15:00,158.28,158.34,158.26,158.3,3830.0,148.8647,148.9211,148.8459,148.8835,3830.0
2021-06-29 15:20:00,158.28,158.28,158.14,158.17,7522.0,148.8647,148.8647,148.733,148.7612,7522.0
2021-06-29 15:25:00,158.2,158.32,158.17,158.3,7992.0,148.7895,148.9023,148.7612,148.8835,7992.0
2021-06-29 15:30:00,158.28,158.31,158.1,158.31,9646.0,148.8647,148.8929,148.6954,148.8929,9646.0
2021-06-29 15:35:00,158.29,158.36,158.17,158.34,8034.0,148.8741,148.9399,148.7612,148.9211,8034.0
2021-06-29 15:40:00,158.34,158.34,158.21,158.3,5530.0,148.9211,148.9211,148.7989,148.8835,5530.0
2021-06-29 15:45:00,158.3,158.42,158.29,158.37,12000.0,148.8835,148.9964,148.8741,148.9493,12000.0
2021-06-29 15:50:00,158.41,158.64,158.36,158.56,21389.0,148.987,149.2033,148.9399,149.128,21389.0
2021-06-29 15:55:00,158.58,158.68,158.37,158.47,40365.0,149.1469,149.2409,148.9493,149.0434,40365.0
2021-06-30 09:30:00,158.6,158.64,157.98,158.1,24974.0,149.1657,149.2033,148.5825,148.6954,24974.0
2021-06-30 09:35:00,158.23,158.59,158.16,158.39,3455.0,148.8177,149.1563,148.7518,148.9682,3455.0
2021-06-30 09:40:00,158.53,158.84,158.53,158.65,2717.0,149.0998,149.3914,149.0998,149.2127,2717.0
2021-06-30 09:45:00,158.46,158.5,158.01,158.11,4485.0,149.034,149.0716,148.6108,148.7048,4485.0
2021-06-30 09:50:00,158.24,158.38,158.12,158.12,2400.0,148.8271,148.9588,148.7142,148.7142,2400.0
2021-06-30 09:55:00,158.18,158.56,158.18,158.55,4219.0,148.7706,149.128,148.7706,149.1186,4219.0
2021-06-30 10:00:00,158.55,158.78,158.48,158.57,6837.0,149.1186,149.335,149.0528,149.1374,6837.0
2021-06-30 10:05:00,158.6,158.63,158.44,158.48,3678.0,149.1657,149.1939,149.0152,149.0528,3678.0
2021-06-30 10:10:00,158.75,158.87,158.7,158.75,2268.0,149.3067,149.4196,149.2597,149.3067,2268.0
2021-06-30 10:15:00,158.71,158.81,158.64,158.69,4239.0,149.2691,149.3632,149.2033,149.2503,4239.0
2021-06-30 10:20:00,158.73,158.73,158.51,158.71,4603.0,149.2879,149.2879,149.081,149.2691,4603.0
2021-06-30 10:25:00,158.63,158.75,158.47,158.5,3929.0,149.1939,149.3067,149.0434,149.0716,3929.0
2021-06-30 10:30:00,158.54,158.62,158.43,158.62,4098.0,149.1092,149.1845,149.0058,149.1845,4098.0
2021-06-30 10:35:00,158.59,158.71,158.52,158.71,7981.0,149.1563,149.2691,149.0904,149.2691,7981.0
2021-06-30 10:40:00,158.67,158.84,158.65,158.84,3380.0,149.2315,149.3914,149.2127,149.3914,3380.0
2021-06-30 10:45:00,158.81,158.96,158.78,158.96,5890.0,149.3632,149.5042,149.335,149.5042,5890.0
2021-06-30 10:50:00,158.99,159.01,158.65,158.68,6714.0,149.5325,149.5513,149.2127,149.2409,6714.0
2021-06-30 10:55:00,158.62,158.73,158.48,158.72,4438.0,149.1845,149.2879,149.0528,149.2785,4438.0
2021-06-30 11:00:00,158.72,158.79,158.68,158.7,6563.0,149.2785,149.3444,149.2409,149.2597,6563.0
2021-06-30 11:05:00,158.68,158.75,158.49,158.5,5540.0,149.2409,149.3067,149.0622,149.0716,5540.0
2021-06-30 11:10:00,158.47,158.56,158.45,158.49,4020.0,149.0434,149.128,149.0246,149.0622,4020.0
2021-06-30 11:15:00,158.53,158.61,158.42,158.6,5332.0,149.0998,149.1751,148.9964,149.1657,5332.0
2021-06-30 11:20:00,158.58,158.92,158.58,158.87,4101.0,149.1469,149.4666,149.1469,149.4196,4101.0
2021-06-30 11:25:00,158.93,158.95,158.82,158.95,2274.0,149.476,149.4948,149.3726,149.4948,2274.0
2021-06-30 11:30:00,158.96,159.09,158.89,158.98,12718.0,149.5042,149.6265,149.4384,149.5231,12718.0
2021-06-30 11:35:00,159.04,159.24,159.01,159.2,11079.0,149.5795,149.7676,149.5513,149.73,11079.0
2021-06-30 11:40:00,159.18,159.18,158.78,158.87,8518.0,149.7112,149.7112,149.335,149.4196,8518.0
2021-06-30 11:45:00,158.87,158.9,158.81,158.85,3310.0,149.4196,149.4478,149.3632,149.4008,3310.0
2021-06-30 11:50:00,158.81,158.82,158.75,158.8,2390.0,149.3632,149.3726,149.3067,149.3538,2390.0
2021-06-30 11:55:00,158.81,158.88,158.8,158.82,2409.0,149.3632,149.429,149.3538,149.3726,2409.0
2021-06-30 12:00:00,158.81,158.94,158.78,158.87,2924.0,149.3632,149.4854,149.335,149.4196,2924.0
2021-06-30 12:05:00,158.85,158.86,158.74,158.77,3029.0,149.4008,149.4102,149.2973,149.3256,3029.0
2021-06-30 12:10:00,158.77,158.86,158.76,158.85,3599.0,149.3256,149.4102,149.3161,149.4008,3599.0
2021-06-30 12:15:00,158.82,158.85,158.69,158.71,3867.0,149.3726,149.4008,149.2503,149.2691,3867.0
2021-06-30 12:20:00,158.68,158.83,158.68,158.8,2380.0,149.2409,149.382,149.2409,149.3538,2380.0
2021-06-30 12:25:00,158.81,158.91,158.76,158.85,3856.0,149.3632,149.4572,149.3161,149.4008,3856.0
2021-06-30 12:30:00,158.86,158.93,158.86,158.93,3132.0,149.4102,149.476,149.4102,149.476,3132.0
2021-06-30 12:35:00,158.94,158.98,158.9,158.9,3504.0,149.4854,149.5231,149.4478,149.4478,3504.0
2021-06-30 12:40:00,158.87,158.91,158.82,158.88,3929.0,149.4196,149.4572,149.3726,149.429,3929.0
2021-06-30 12:45:00,158.87,158.95,158.87,158.87,3996.0,149.4196,149.4948,149.4196,149.4196,3996.0
2021-06-30 12:50:00,158.86,158.86,158.65,158.74,5770.0,149.4102,149.4102,149.2127,149.2973,5770.0
2021-06-30 12:55:00,158.75,158.75,158.62,158.63,3670.0,149.3067,149.3067,149.1845,149.1939,3670.0
2021-06-30 13:00:00,158.62,158.63,158.49,158.49,2109.0,149.1845,149.1939,149.0622,149.0622,2109.0
2021-06-30 13:05:00,158.45,158.54,158.43,158.49,2358.0,149.0246,149.1092,149.0058,149.0622,2358.0
2021-06-30 13:10:00,158.46,158.46,158.28,158.32,3197.0,149.034,149.034,148.8647,148.9023,3197.0
2021-06-30 13:15:00,158.34,158.36,158.29,158.29,1628.0,148.9211,148.9399,148.8741,148.8741,1628.0
2021-06-30 13:20:00,158.29,158.34,158.27,158.3,2567.0,148.8741,148.9211,148.8553,148.8835,2567.0
2021-06-30 13:25:00,158.27,158.3,158.15,158.19,5784.0,148.8553,148.8835,148.7424,148.7801,5784.0
2021-06-30 13:30:00,158.2,158.2,158.09,158.12,5091.0,148.7895,148.7895,148.686,148.7142,5091.0
2021-06-30 13:35:00,158.09,158.09,157.82,157.92,18178.0,148.686,148.686,148.4321,148.5261,18178.0
2021-06-30 13:40:00,157.86,157.91,157.74,157.91,6778.0,148.4697,148.5167,148.3568,148.5167,6778.0
2021-06-30 13:45:00,157.88,157.99,157.84,157.87,7452.0,148.4885,148.5919,148.4509,148.4791,7452.0
2021-06-30 13:50:00,157.88,158.04,157.88,157.98,8468.0,148.4885,148.639,148.4885,148.5825,8468.0
2021-06-30 13:55:00,157.96,157.96,157.78,157.84,6009.0,148.5637,148.5637,148.3944,148.4509,6009.0
2021-06-30 14:00:00,157.84,157.93,157.82,157.87,5341.0,148.4509,148.5355,148.4321,148.4791,5341.0
2021-06-30 14:05:00,157.91,158.07,157.91,158.07,4122.0,148.5167,148.6672,148.5167,148.6672,4122.0
2021-06-30 14:10:00,158.08,158.17,158.04,158.16,6952.0,148.6766,148.7612,148.639,148.7518,6952.0
2021-06-30 14:15:00,158.12,158.27,158.07,158.27,5510.0,148.7142,148.8553,148.6672,148.8553,5510.0
2021-06-30 14:20:00,158.28,158.39,158.27,158.39,3931.0,148.8647,148.9682,148.8553,148.9682,3931.0
2021-06-30 14:25:00,158.41,158.51,158.39,158.4,8566.0,148.987,149.081,148.9682,148.9776,8566.0
2021-06-30 14:30:00,158.42,158.56,158.4,158.54,6285.0,148.9964,149.128,148.9776,149.1092,6285.0
2021-06-30 14:35:00,158.56,158.6,158.48,158.57,6801.0,149.128,149.1657,149.0528,149.1374,6801.0
2021-06-30 14:40:00,158.56,158.65,158.55,158.62,4868.0,149.128,149.2127,149.1186,149.1845,4868.0
2021-06-30 14:45:00,158.63,158.76,158.61,158.71,3439.0,149.1939,149.3161,149.1751,149.2691,3439.0
2021-06-30 14:50:00,158.69,158.75,158.67,158.72,4733.0,149.2503,149.3067,149.2315,149.2785,4733.0
2021-06-30 14:55:00,158.76,158.89,158.76,158.88,3221.0,149.3161,149.4384,149.3161,149.429,3221.0
2021-06-30 15:00:00,158.86,158.86,158.65,158.67,3927.0,149.4102,149.4102,149.2127,149.2315,3927.0
2021-06-30 15:05:00,158.69,158.69,158.58,158.64,2668.0,149.2503,149.2503,149.1469,149.2033,2668.0
2021-06-30 15:10:00,158.69,158.7,158.65,158.67,3550.0,149.2503,149.2597,149.2127,149.2315,3550.0
2021-06-30 15:15:00,158.66,158.74,158.65,158.74,6990.0,149.2221,149.2973,149.2127,149.2973,6990.0
2021-06-30 15:20:00,158.77,158.9,158.76,158.86,3940.0,149.3256,149.4478,149.3161,149.4102,3940.0
2021-06-30 15:25:00,158.86,158.87,158.81,158.82,3936.0,149.4102,149.4196,149.3632,149.3726,3936.0
2021-06-30 15:30:00,158.8,158.85,158.73,158.83,10755.0,149.3538,149.4008,149.2879,149.382,10755.0
2021-06-30 15:35:00,158.82,159.05,158.81,158.98,8549.0,149.3726,149.5889,149.3632,149.5231,8549.0
2021-06-30 15:40:00,158.98,158.98,158.77,158.85,10891.0,149.5231,149.5231,149.3256,149.4008,10891.0
2021-06-30 15:45:00,158.81,158.9,158.78,158.87,7869.0,149.3632,149.4478,149.335,149.4196,7869.0
2021-06-30 15:50:00,158.87,159.22,158.86,159.1,27073.0,149.4196,149.7488,149.4102,149.6359,27073.0
2021-06-30 15:55:00,159.11,159.25,158.94,158.94,46372.0,149.6453,149.777,149.4854,149.4854,46372.0
2021-07-01 09:30:00,159.86,159.86,159.19,159.5,16962.0,150.3507,150.3507,149.7206,150.0121,16962.0
2021-07-01 09:35:00,159.43,159.69,159.0,159.69,8682.0,149.9463,150.1908,149.5419,150.1908,8682.0
2021-07-01 09:40:00,159.38,159.55,159.24,159.55,2364.0,149.8993,150.0592,149.7676,150.0592,2364.0
2021-07-01 09:45:00,159.69,159.69,159.4,159.53,2600.0,150.1908,150.1908,149.9181,150.0403,2600.0
2021-07-01 09:50:00,159.76,160.02,159.58,159.97,4613.0,150.2567,150.5012,150.0874,150.4542,4613.0
2021-07-01 09:55:00,159.89,160.2,159.89,160.2,3557.0,150.3789,150.6705,150.3789,150.6705,3557.0
2021-07-01 10:00:00,160.1,160.19,159.95,160.11,2759.0,150.5764,150.6611,150.4354,150.5858,2759.0
2021-07-01 10:05:00,160.17,160.45,160.11,160.45,2639.0,150.6423,150.9056,150.5858,150.9056,2639.0
2021-07-01 10:10:00,160.47,160.53,160.36,160.49,2750.0,150.9244,150.9809,150.821,150.9432,2750.0
2021-07-01 10:15:00,160.48,160.74,160.44,160.73,5830.0,150.9338,151.1784,150.8962,151.169,5830.0
2021-07-01 10:20:00,160.85,160.85,160.34,160.42,6745.0,151.2818,151.2818,150.8022,150.8774,6745.0
2021-07-01 10:25:00,160.43,160.52,160.36,160.44,6240.0,150.8868,150.9715,150.821,150.8962,6240.0
2021-07-01 10:30:00,160.42,160.61,160.41,160.56,6762.0,150.8774,151.0561,150.868,151.0091,6762.0
2021-07-01 10:35:00,160.58,160.63,160.44,160.61,6134.0,151.0279,151.0749,150.8962,151.0561,6134.0
2021-07-01 10:40:00,160.63,160.88,160.56,160.88,4069.0,151.0749,151.31,151.0091,151.31,4069.0
2021-07-01 10:45:00,160.94,161.09,160.85,161.05,4194.0,151.3665,151.5075,151.2818,151.4699,4194.0
2021-07-01 10:50:00,161.06,161.18,161.01,161.04,4548.0,151.4793,151.5922,151.4323,151.4605,4548.0
2021-07-01 10:55:00,161.07,161.1,160.88,160.92,2730.0,151.4887,151.517,151.31,151.3477,2730.0
2021-07-01 11:00:00,160.89,161.14,160.89,161.1,8703.0,151.3194,151.5546,151.3194,151.517,8703.0
2021-07-01 11:05:00,161.12,161.37,161.12,161.29,4059.0,151.5358,151.7709,151.5358,151.6956,4059.0
2021-07-01 11:10:00,161.3,161.47,161.27,161.37,6666.0,151.7051,151.8649,151.6768,151.7709,6666.0
2021-07-01 11:15:00,161.32,161.37,161.16,161.17,5072.0,151.7239,151.7709,151.5734,151.5828,5072.0
2021-07-01 11:20:00,161.19,161.32,161.13,161.32,3571.0,151.6016,151.7239,151.5452,151.7239,3571.0
2021-07-01 11:25:00,161.26,161.52,161.24,161.48,3118.0,151.6674,151.912,151.6486,151.8743,3118.0
2021-07-01 11:30:00,161.48,161.55,161.41,161.44,4324.0,151.8743,151.9402,151.8085,151.8367,4324.0
2021-07-01 11:35:00,161.42,161.42,161.33,161.33,1873.0,151.8179,151.8179,151.7333,151.7333,1873.0
2021-07-01 11:40:00,161.33,161.35,161.16,161.23,4051.0,151.7333,151.7521,151.5734,151.6392,4051.0
2021-07-01 11:45:00,161.23,161.32,161.22,161.29,1838.0,151.6392,151.7239,151.6298,151.6956,1838.0
2021-07-01 11:50:00,161.25,161.31,161.16,161.16,4284.0,151.658,151.7145,151.5734,151.5734,4284.0
2021-07-01 11:55:00,161.19,161.19,160.9,160.97,4220.0,151.6016,151.6016,151.3288,151.3947,4220.0
2021-07-01 12:00:00,161.0,161.0,160.88,160.97,2591.0,151.4229,151.4229,151.31,151.3947,2591.0
2021-07-01 12:05:00,160.99,161.02,160.97,160.97,1515.0,151.4135,151.4417,151.3947,151.3947,1515.0
2021-07-01 12:10:00,160.93,161.11,160.93,161.04,6975.0,151.3571,151.5264,151.3571,151.4605,6975.0
2021-07-01 12:15:00,161.0,161.12,161.0,161.09,2517.0,151.4229,151.5358,151.4229,151.5075,2517.0
2021-07-01 12:20:00,161.13,161.18,160.99,160.99,3461.0,151.5452,151.5922,151.4135,151.4135,3461.0
2021-07-01 12:25:00,161.01,161.09,160.95,161.09,4695.0,151.4323,151.5075,151.3759,151.5075,4695.0
2021-07-01 12:30:00,161.08,161.19,160.97,161.15,2547.0,151.4981,151.6016,151.3947,151.564,2547.0
2021-07-01 12:35:00,161.2,161.36,161.16,161.36,5066.0,151.611,151.7615,151.5734,151.7615,5066.0
2021-07-01 12:40:00,161.37,161.53,161.35,161.5,2398.0,151.7709,151.9214,151.7521,151.8932,2398.0
2021-07-01 12:45:00,161.49,161.52,161.41,161.41,1214.0,151.8838,151.912,151.8085,151.8085,1214.0
2021-07-01 12:50:00,161.44,161.48,161.4,161.43,3567.0,151.8367,151.8743,151.7991,151.8273,3567.0
2021-07-01 12:55:00,161.48,161.55,161.47,161.54,3015.0,151.8743,151.9402,151.8649,151.9308,3015.0
2021-07-01 13:00:00,161.51,161.58,161.43,161.5,3741.0,151.9026,151.9684,151.8273,151.8932,3741.0
2021-07-01 13:05:00,161.51,161.51,161.41,161.45,2887.0,151.9026,151.9026,151.8085,151.8461,2887.0
2021-07-01 13:10:00,161.48,161.62,161.47,161.56,4071.0,151.8743,152.006,151.8649,151.9496,4071.0
2021-07-01 13:15:00,161.57,161.68,161.57,161.68,2996.0,151.959,152.0624,151.959,152.0624,2996.0
2021-07-01 13:20:00,161.64,161.73,161.58,161.62,4312.0,152.0248,152.1095,151.9684,152.006,4312.0
2021-07-01 13:25:00,161.6,161.69,161.58,161.69,3637.0,151.9872,152.0719,151.9684,152.0719,3637.0
2021-07-01 13:30:00,161.7,161.71,161.59,161.62,3320.0,152.0813,152.0907,151.9778,152.006,3320.0
2021-07-01 13:35:00,161.65,161.7,161.59,161.63,8708.0,152.0342,152.0813,151.9778,152.0154,8708.0
2021-07-01 13:40:00,161.66,161.69,161.61,161.66,3028.0,152.0436,152.0719,151.9966,152.0436,3028.0
2021-07-01 13:45:00,161.69,161.76,161.59,161.59,7162.0,152.0719,152.1377,151.9778,151.9778,7162.0
2021-07-01 13:50:00,161.63,161.64,161.53,161.6,4884.0,152.0154,152.0248,151.9214,151.9872,4884.0
2021-07-01 13:55:00,161.63,161.7,161.56,161.63,3983.0,152.0154,152.0813,151.9496,152.0154,3983.0
2021-07-01 14:00:00,161.61,161.65,161.55,161.58,3860.0,151.9966,152.0342,151.9402,151.9684,3860.0
2021-07-01 14:05:00,161.53,161.53,161.35,161.35,3111.0,151.9214,151.9214,151.7521,151.7521,3111.0
2021-07-01 14:10:00,161.33,161.45,161.31,161.41,3034.0,151.7333,151.8461,151.7145,151.8085,3034.0
2021-07-01 14:15:00,161.39,161.46,161.34,161.43,2900.0,151.7897,151.8555,151.7427,151.8273,2900.0
2021-07-01 14:20:00,161.42,161.55,161.36,161.55,4528.0,151.8179,151.9402,151.7615,151.9402,4528.0
2021-07-01 14:25:00,161.48,161.6,161.45,161.57,4864.0,151.8743,151.9872,151.8461,151.959,4864.0
2021-07-01 14:30:00,161.62,161.68,161.46,161.68,6067.0,152.006,152.0624,151.8555,152.0624,6067.0
2021-07-01 14:35:00,161.67,161.67,161.5,161.51,2499.0,152.053,152.053,151.8932,151.9026,2499.0
2021-07-01 14:40:00,161.48,161.58,161.46,161.47,2501.0,151.8743,151.9684,151.8555,151.8649,2501.0
2021-07-01 14:45:00,161.45,161.55,161.42,161.53,3899.0,151.8461,151.9402,151.8179,151.9214,3899.0
2021-07-01 14:50:00,161.5,161.5,161.44,161.45,6587.0,151.8932,151.8932,151.8367,151.8461,6587.0
2021-07-01 14:55:00,161.46,161.58,161.46,161.58,7050.0,151.8555,151.9684,151.8555,151.9684,7050.0
2021-07-01 15:00:00,161.6,161.64,161.48,161.49,4764.0,151.9872,152.0248,151.8743,151.8838,4764.0
2021-07-01 15:05:00,161.49,161.54,161.38,161.53,8153.0,151.8838,151.9308,151.7803,151.9214,8153.0
2021-07-01 15:10:00,161.52,161.64,161.52,161.56,7157.0,151.912,152.0248,151.912,151.9496,7157.0
2021-07-01 15:15:00,161.58,161.62,161.47,161.51,3601.0,151.9684,152.006,151.8649,151.9026,3601.0
2021-07-01 15:20:00,161.51,161.54,161.43,161.52,20881.0,151.9026,151.9308,151.8273,151.912,20881.0
2021-07-01 15:25:00,161.53,161.58,161.42,161.47,10732.0,151.9214,151.9684,151.8179,151.8649,10732.0
2021-07-01 15:30:00,161.47,161.53,161.28,161.28,7932.0,151.8649,151.9214,151.6862,151.6862,7932.0
2021-07-01 15:35:00,161.33,161.51,161.33,161.35,7531.0,151.7333,151.9026,151.7333,151.7521,7531.0
2021-07-01 15:40:00,161.35,161.54,161.34,161.5,8552.0,151.7521,151.9308,151.7427,151.8932,8552.0
2021-07-01 15:45:00,161.5,161.85,161.5,161.8,33872.0,151.8932,152.2223,151.8932,152.1753,33872.0
2021-07-01 15:50:00,161.81,161.87,161.48,161.61,25716.0,152.1847,152.2411,151.8743,151.9966,25716.0
2021-07-01 15:55:00,161.59,161.9,161.52,161.84,95765.0,151.9778,152.2694,151.912,152.2129,95765.0
2021-07-02 09:30:00,161.47,161.53,161.0,161.53,18547.0,151.8649,151.9214,151.4229,151.9214,18547.0
2021-07-02 09:35:00,161.22,161.4,161.05,161.25,12818.0,151.6298,151.7991,151.4699,151.658,12818.0
2021-07-02 09:40:00,161.14,161.3,161.1,161.16,8115.0,151.5546,151.7051,151.517,151.5734,8115.0
2021-07-02 09:45:00,161.28,161.41,161.26,161.34,3545.0,151.6862,151.8085,151.6674,151.7427,3545.0
2021-07-02 09:50:00,161.34,161.52,161.29,161.34,9211.0,151.7427,151.912,151.6956,151.7427,9211.0
2021-07-02 09:55:00,161.33,161.34,161.11,161.29,5148.0,151.7333,151.7427,151.5264,151.6956,5148.0
2021-07-02 10:00:00,161.25,161.31,161.04,161.3,4031.0,151.658,151.7145,151.4605,151.7051,4031.0
2021-07-02 10:05:00,161.29,161.29,161.01,161.28,5896.0,151.6956,151.6956,151.4323,151.6862,5896.0
2021-07-02 10:10:00,161.25,161.52,161.23,161.33,25105.0,151.658,151.912,151.6392,151.7333,25105.0
2021-07-02 10:15:00,161.38,161.57,161.26,161.39,12854.0,151.7803,151.959,151.6674,151.7897,12854.0
2021-07-02 10:20:00,161.43,161.64,161.43,161.51,12973.0,151.8273,152.0248,151.8273,151.9026,12973.0
2021-07-02 10:25:00,161.54,161.63,161.5,161.6,9707.0,151.9308,152.0154,151.8932,151.9872,9707.0
2021-07-02 10:30:00,161.61,161.88,161.58,161.75,6096.0,151.9966,152.2506,151.9684,152.1283,6096.0
2021-07-02 10:35:00,161.79,161.96,161.63,161.89,13658.0,152.1659,152.3258,152.0154,152.26,13658.0
2021-07-02 10:40:00,161.95,161.96,161.51,161.53,18138.0,152.3164,152.3258,151.9026,151.9214,18138.0
2021-07-02 10:45:00,161.5,161.67,161.44,161.45,3720.0,151.8932,152.053,151.8367,151.8461,3720.0
2021-07-02 10:50:00,161.44,161.56,161.15,161.15,5789.0,151.8367,151.9496,151.564,151.564,5789.0
2021-07-02 10:55:00,161.12,161.12,160.96,161.01,3336.0,151.5358,151.5358,151.3853,151.4323,3336.0
2021-07-02 11:00:00,160.99,161.08,160.8,160.8,4383.0,151.4135,151.4981,151.2348,151.2348,4383.0
2021-07-02 11:05:00,160.78,160.86,160.74,160.8,3312.0,151.216,151.2912,151.1784,151.2348,3312.0
2021-07-02 11:10:00,160.8,160.94,160.74,160.94,8897.0,151.2348,151.3665,151.1784,151.3665,8897.0
2021-07-02 11:15:00,160.9,160.91,160.74,160.8,5679.0,151.3288,151.3383,151.1784,151.2348,5679.0
2021-07-02 11:20:00,160.8,161.13,160.8,161.13,2896.0,151.2348,151.5452,151.2348,151.5452,2896.0
2021-07-02 11:25:00,161.17,161.17,160.97,161.03,3668.0,151.5828,151.5828,151.3947,151.4511,3668.0
2021-07-02 11:30:00,160.98,161.08,160.77,160.77,4171.0,151.4041,151.4981,151.2066,151.2066,4171.0
2021-07-02 11:35:00,160.75,160.76,160.61,160.61,1424.0,151.1878,151.1972,151.0561,151.0561,1424.0
2021-07-02 11:40:00,160.63,160.74,160.55,160.55,7170.0,151.0749,151.1784,150.9997,150.9997,7170.0
2021-07-02 11:45:00,160.59,160.7,160.48,160.67,4327.0,151.0373,151.1407,150.9338,151.1125,4327.0
2021-07-02 11:50:00,160.69,160.87,160.69,160.74,2898.0,151.1313,151.3006,151.1313,151.1784,2898.0
2021-07-02 11:55:00,160.67,160.88,160.67,160.88,3376.0,151.1125,151.31,151.1125,151.31,3376.0
2021-07-02 12:00:00,160.88,160.92,160.81,160.89,4686.0,151.31,151.3477,151.2442,151.3194,4686.0
2021-07-02 12:05:00,160.9,161.07,160.89,160.94,9613.0,151.3288,151.4887,151.3194,151.3665,9613.0
2021-07-02 12:10:00,160.94,161.02,160.87,160.94,8576.0,151.3665,151.4417,151.3006,151.3665,8576.0
2021-07-02 12:15:00,160.94,160.96,160.89,160.92,3100.0,151.3665,151.3853,151.3194,151.3477,3100.0
2021-07-02 12:20:00,160.88,161.0,160.77,160.9,24148.0,151.31,151.4229,151.2066,151.3288,24148.0
2021-07-02 12:25:00,160.87,161.02,160.73,160.84,36382.0,151.3006,151.4417,151.169,151.2724,36382.0
2021-07-02 12:30:00,160.73,161.02,160.7,160.82,24460.0,151.169,151.4417,151.1407,151.2536,24460.0
2021-07-02 12:35:00,160.8,160.85,160.77,160.83,6094.0,151.2348,151.2818,151.2066,151.263,6094.0
2021-07-02 12:40:00,160.89,160.99,160.87,160.99,2846.0,151.3194,151.4135,151.3006,151.4135,2846.0
2021-07-02 12:45:00,161.0,161.06,160.95,161.0,3554.0,151.4229,151.4793,151.3759,151.4229,3554.0
2021-07-02 12:50:00,161.02,161.21,160.96,161.12,4742.0,151.4417,151.6204,151.3853,151.5358,4742.0
2021-07-02 12:55:00,161.14,161.17,161.09,161.12,2900.0,151.5546,151.5828,151.5075,151.5358,2900.0
2021-07-02 13:00:00,161.07,161.29,161.05,161.26,4906.0,151.4887,151.6956,151.4699,151.6674,4906.0
2021-07-02 13:05:00,161.24,161.28,161.06,161.09,3526.0,151.6486,151.6862,151.4793,151.5075,3526.0
2021-07-02 13:10:00,161.09,161.33,161.03,161.25,22432.0,151.5075,151.7333,151.4511,151.658,22432.0
2021-07-02 13:15:00,161.27,161.48,161.09,161.17,54351.0,151.6768,151.8743,151.5075,151.5828,54351.0
2021-07-02 13:20:00,161.2,161.42,161.09,161.42,37024.0,151.611,151.8179,151.5075,151.8179,37024.0
2021-07-02 13:25:00,161.36,161.36,161.07,161.22,16033.0,151.7615,151.7615,151.4887,151.6298,16033.0
2021-07-02 13:30:00,161.25,161.45,161.05,161.05,59677.0,151.658,151.8461,151.4699,151.4699,59677.0
2021-07-02 13:35:00,161.06,161.42,161.06,161.26,58049.0,151.4793,151.8179,151.4793,151.6674,58049.0
2021-07-02 13:40:00,161.31,161.38,161.24,161.24,11261.0,151.7145,151.7803,151.6486,151.6486,11261.0
2021-07-02 13:45:00,161.27,161.42,161.25,161.31,10615.0,151.6768,151.8179,151.658,151.7145,10615.0
2021-07-02 13:50:00,161.31,161.37,161.22,161.27,14580.0,151.7145,151.7709,151.6298,151.6768,14580.0
2021-07-02 13:55:00,161.31,161.35,161.2,161.33,6235.0,151.7145,151.7521,151.611,151.7333,6235.0
2021-07-02 14:00:00,161.32,161.43,161.27,161.43,3541.0,151.7239,151.8273,151.6768,151.8273,3541.0
2021-07-02 14:05:00,161.45,161.53,161.42,161.45,5158.0,151.8461,151.9214,151.8179,151.8461,5158.0
2021-07-02 14:10:00,161.47,161.75,161.4,161.72,16525.0,151.8649,152.1283,151.7991,152.1001,16525.0
2021-07-02 14:15:00,161.68,161.72,161.51,161.58,9668.0,152.0624,152.1001,151.9026,151.9684,9668.0
2021-07-02 14:20:00,161.58,161.6,161.53,161.57,6020.0,151.9684,151.9872,151.9214,151.959,6020.0
2021-07-02 14:25:00,161.55,161.66,161.53,161.6,12841.0,151.9402,152.0436,151.9214,151.9872,12841.0
2021-07-02 14:30:00,161.59,161.63,161.53,161.61,9106.0,151.9778,152.0154,151.9214,151.9966,9106.0
2021-07-02 14:35:00,161.61,161.64,161.52,161.54,19482.0,151.9966,152.0248,151.912,151.9308,19482.0
2021-07-02 14:40:00,161.54,161.62,161.52,161.56,25163.0,151.9308,152.006,151.912,151.9496,25163.0
2021-07-02 14:45:00,161.57,161.59,161.07,161.1,35820.0,151.959,151.9778,151.4887,151.517,35820.0
2021-07-02 14:50:00,161.1,161.36,161.1,161.33,8789.0,151.517,151.7615,151.517,151.7333,8789.0
2021-07-02 14:55:00,161.33,161.44,161.31,161.34,5813.0,151.7333,151.8367,151.7145,151.7427,5813.0
2021-07-02 15:00:00,161.36,161.41,161.33,161.39,3321.0,151.7615,151.8085,151.7333,151.7897,3321.0
2021-07-02 15:05:00,161.38,161.43,161.33,161.37,5121.0,151.7803,151.8273,151.7333,151.7709,5121.0
2021-07-02 15:10:00,161.33,161.48,161.21,161.24,11465.0,151.7333,151.8743,151.6204,151.6486,11465.0
2021-07-02 15:15:00,161.27,161.27,161.1,161.16,5929.0,151.6768,151.6768,151.517,151.5734,5929.0
2021-07-02 15:20:00,161.14,161.4,161.13,161.29,21702.0,151.5546,151.7991,151.5452,151.6956,21702.0
2021-07-02 15:25:00,161.31,161.43,161.04,161.38,29224.0,151.7145,151.8273,151.4605,151.7803,29224.0
2021-07-02 15:30:00,161.4,161.41,161.21,161.25,71270.0,151.7991,151.8085,151.6204,151.658,71270.0
2021-07-02 15:35:00,161.24,161.35,161.19,161.35,46239.0,151.6486,151.7521,151.6016,151.7521,46239.0
2021-07-02 15:40:00,161.35,161.42,161.24,161.31,31197.0,151.7521,151.8179,151.6486,151.7145,31197.0
2021-07-02 15:45:00,161.3,161.41,161.23,161.37,31739.0,151.7051,151.8085,151.6392,151.7709,31739.0
2021-07-02 15:50:00,161.4,161.6,161.38,161.43,33580.0,151.7991,151.9872,151.7803,151.8273,33580.0
2021-07-02 15:55:00,161.41,161.47,161.26,161.4,82814.0,151.8085,151.8649,151.6674,151.7991,82814.0
2021-07-06 09:30:00,160.74,161.01,160.07,160.27,34578.0,151.1784,151.4323,150.5482,150.7363,34578.0
2021-07-06 09:35:00,160.15,160.15,159.04,159.19,9038.0,150.6235,150.6235,149.5795,149.7206,9038.0
2021-07-06 09:40:00,159.28,159.57,159.13,159.43,17869.0,149.8052,150.078,149.6641,149.9463,17869.0
2021-07-06 09:45:00,159.44,159.99,159.41,159.97,9412.0,149.9557,150.473,149.9275,150.4542,9412.0
2021-07-06 09:50:00,160.0,160.21,159.84,160.11,19520.0,150.4824,150.6799,150.3319,150.5858,19520.0
2021-07-06 09:55:00,160.0,160.17,159.86,160.09,12510.0,150.4824,150.6423,150.3507,150.567,12510.0
2021-07-06 10:00:00,160.0,160.0,159.6,159.77,17411.0,150.4824,150.4824,150.1062,150.2661,17411.0
2021-07-06 10:05:00,159.76,159.8,159.44,159.62,10442.0,150.2567,150.2943,149.9557,150.125,10442.0
2021-07-06 10:10:00,159.47,159.62,159.17,159.18,9921.0,149.9839,150.125,149.7018,149.7112,9921.0
2021-07-06 10:15:00,159.2,159.34,159.04,159.33,11747.0,149.73,149.8616,149.5795,149.8522,11747.0
2021-07-06 10:20:00,159.33,159.34,158.84,159.0,8061.0,149.8522,149.8616,149.3914,149.5419,8061.0
2021-07-06 10:25:00,159.0,159.44,158.9,159.44,10485.0,149.5419,149.9557,149.4478,149.9557,10485.0
2021-07-06 10:30:00,159.36,159.4,159.11,159.33,7315.0,149.8805,149.9181,149.6453,149.8522,7315.0
2021-07-06 10:35:00,159.37,159.88,159.37,159.75,13244.0,149.8899,150.3695,149.8899,150.2473,13244.0
2021-07-06 10:40:00,159.75,159.81,159.42,159.62,4769.0,150.2473,150.3037,149.9369,150.125,4769.0
2021-07-06 10:45:00,159.58,159.58,159.09,159.17,7392.0,150.0874,150.0874,149.6265,149.7018,7392.0
2021-07-06 10:50:00,159.24,159.24,158.94,158.98,7164.0,149.7676,149.7676,149.4854,149.5231,7164.0
2021-07-06 10:55:00,158.97,159.01,158.69,158.88,9811.0,149.5137,149.5513,149.2503,149.429,9811.0
2021-07-06 11:00:00,158.85,159.01,158.8,158.85,7123.0,149.4008,149.5513,149.3538,149.4008,7123.0
2021-07-06 11:05:00,158.79,159.13,158.79,159.03,4827.0,149.3444,149.6641,149.3444,149.5701,4827.0
2021-07-06 11:10:00,159.0,159.1,158.94,159.07,7277.0,149.5419,149.6359,149.4854,149.6077,7277.0
2021-07-06 11:15:00,159.08,159.35,158.98,159.29,2100.0,149.6171,149.8711,149.5231,149.8146,2100.0
2021-07-06 11:20:00,159.22,159.22,158.98,159.15,3017.0,149.7488,149.7488,149.5231,149.6829,3017.0
2021-07-06 11:25:00,159.09,159.34,159.05,159.34,5023.0,149.6265,149.8616,149.5889,149.8616,5023.0
2021-07-06 11:30:00,159.34,159.6,159.34,159.59,1914.0,149.8616,150.1062,149.8616,150.0968,1914.0
2021-07-06 11:35:00,159.64,159.71,159.6,159.64,3938.0,150.1438,150.2096,150.1062,150.1438,3938.0
2021-07-06 11:40:00,159.69,159.97,159.69,159.97,6293.0,150.1908,150.4542,150.1908,150.4542,6293.0
2021-07-06 11:45:00,159.94,160.27,159.93,160.21,5111.0,150.426,150.7363,150.4165,150.6799,5111.0
2021-07-06 11:50:00,160.17,160.19,160.0,160.12,4425.0,150.6423,150.6611,150.4824,150.5952,4425.0
2021-07-06 11:55:00,160.15,160.34,160.14,160.33,5909.0,150.6235,150.8022,150.6141,150.7928,5909.0
2021-07-06 12:00:00,160.3,160.42,160.24,160.41,7373.0,150.7645,150.8774,150.7081,150.868,7373.0
2021-07-06 12:05:00,160.37,160.54,160.31,160.52,5722.0,150.8304,150.9903,150.7739,150.9715,5722.0
2021-07-06 12:10:00,160.48,160.75,160.48,160.75,3459.0,150.9338,151.1878,150.9338,151.1878,3459.0
2021-07-06 12:15:00,160.72,160.98,160.69,160.97,7420.0,151.1596,151.4041,151.1313,151.3947,7420.0
2021-07-06 12:20:00,160.97,161.04,160.82,160.83,6680.0,151.3947,151.4605,151.2536,151.263,6680.0
2021-07-06 12:25:00,160.86,160.88,160.59,160.8,5892.0,151.2912,151.31,151.0373,151.2348,5892.0
2021-07-06 12:30:00,160.83,160.83,160.49,160.58,6040.0,151.263,151.263,150.9432,151.0279,6040.0
2021-07-06 12:35:00,160.61,160.86,160.61,160.83,4703.0,151.0561,151.2912,151.0561,151.263,4703.0
2021-07-06 12:40:00,160.87,160.89,160.69,160.74,10307.0,151.3006,151.3194,151.1313,151.1784,10307.0
2021-07-06 12:45:00,160.76,160.92,160.73,160.92,3010.0,151.1972,151.3477,151.169,151.3477,3010.0
2021-07-06 12:50:00,160.89,160.98,160.86,160.93,5423.0,151.3194,151.4041,151.2912,151.3571,5423.0
2021-07-06 12:55:00,160.95,160.97,160.87,160.97,4673.0,151.3759,151.3947,151.3006,151.3947,4673.0
2021-07-06 13:00:00,160.92,161.14,160.89,161.09,6263.0,151.3477,151.5546,151.3194,151.5075,6263.0
2021-07-06 13:05:00,161.14,161.17,161.08,161.17,5865.0,151.5546,151.5828,151.4981,151.5828,5865.0
2021-07-06 13:10:00,161.17,161.24,161.01,161.21,9765.0,151.5828,151.6486,151.4323,151.6204,9765.0
2021-07-06 13:15:00,161.23,161.4,161.19,161.37,7965.0,151.6392,151.7991,151.6016,151.7709,7965.0
2021-07-06 13:20:00,161.37,161.53,161.32,161.53,15122.0,151.7709,151.9214,151.7239,151.9214,15122.0
2021-07-06 13:25:00,161.53,161.59,161.37,161.37,35634.0,151.9214,151.9778,151.7709,151.7709,35634.0
2021-07-06 13:30:00,161.34,161.46,161.24,161.37,12002.0,151.7427,151.8555,151.6486,151.7709,12002.0
2021-07-06 13:35:00,161.42,161.42,160.99,160.99,10413.0,151.8179,151.8179,151.4135,151.4135,10413.0
2021-07-06 13:40:00,160.97,161.21,160.96,161.13,16588.0,151.3947,151.6204,151.3853,151.5452,16588.0
2021-07-06 13:45:00,161.11,161.25,161.05,161.22,17051.0,151.5264,151.658,151.4699,151.6298,17051.0
2021-07-06 13:50:00,161.18,161.23,161.13,161.17,2797.0,151.5922,151.6392,151.5452,151.5828,2797.0
2021-07-06 13:55:00,161.2,161.2,161.01,161.01,3296.0,151.611,151.611,151.4323,151.4323,3296.0
2021-07-06 14:00:00,161.01,161.15,161.01,161.05,6678.0,151.4323,151.564,151.4323,151.4699,6678.0
2021-07-06 14:05:00,161.08,161.16,161.06,161.13,2821.0,151.4981,151.5734,151.4793,151.5452,2821.0
2021-07-06 14:10:00,161.11,161.11,161.01,161.05,4141.0,151.5264,151.5264,151.4323,151.4699,4141.0
2021-07-06 14:15:00,161.03,161.4,161.03,161.39,33114.0,151.4511,151.7991,151.4511,151.7897,33114.0
2021-07-06 14:20:00,161.43,161.54,161.26,161.26,12450.0,151.8273,151.9308,151.6674,151.6674,12450.0
2021-07-06 14:25:00,161.24,161.7,161.1,161.7,18969.0,151.6486,152.0813,151.517,152.0813,18969.0
2021-07-06 14:30:00,161.7,161.7,161.33,161.44,17678.0,152.0813,152.0813,151.7333,151.8367,17678.0
2021-07-06 14:35:00,161.39,161.39,161.27,161.27,3550.0,151.7897,151.7897,151.6768,151.6768,3550.0
2021-07-06 14:40:00,161.27,161.34,161.18,161.33,2858.0,151.6768,151.7427,151.5922,151.7333,2858.0
2021-07-06 14:45:00,161.31,161.37,161.25,161.37,3489.0,151.7145,151.7709,151.658,151.7709,3489.0
2021-07-06 14:50:00,161.37,161.41,161.22,161.23,3788.0,151.7709,151.8085,151.6298,151.6392,3788.0
2021-07-06 14:55:00,161.28,161.37,161.27,161.34,2558.0,151.6862,151.7709,151.6768,151.7427,2558.0
2021-07-06 15:00:00,161.32,161.37,161.27,161.33,2751.0,151.7239,151.7709,151.6768,151.7333,2751.0
2021-07-06 15:05:00,161.35,161.36,161.21,161.24,5247.0,151.7521,151.7615,151.6204,151.6486,5247.0
2021-07-06 15:10:00,161.3,161.5,161.27,161.42,6329.0,151.7051,151.8932,151.6768,151.8179,6329.0
2021-07-06 15:15:00,161.37,161.47,161.35,161.42,5420.0,151.7709,151.8649,151.7521,151.8179,5420.0
2021-07-06 15:20:00,161.42,161.43,161.34,161.37,55148.0,151.8179,151.8273,151.7427,151.7709,55148.0
2021-07-06 15:25:00,161.37,161.51,161.37,161.45,6804.0,151.7709,151.9026,151.7709,151.8461,6804.0
2021-07-06 15:30:00,161.47,161.56,161.19,161.19,15296.0,151.8649,151.9496,151.6016,151.6016,15296.0
2021-07-06 15:35:00,161.23,161.51,161.19,161.36,13548.0,151.6392,151.9026,151.6016,151.7615,13548.0
2021-07-06 15:40:00,161.36,161.42,161.29,161.34,13511.0,151.7615,151.8179,151.6956,151.7427,13511.0
2021-07-06 15:45:00,161.34,161.61,161.31,161.55,21133.0,151.7427,151.9966,151.7145,151.9402,21133.0
2021-07-06 15:50:00,161.62,161.65,161.29,161.34,28222.0,152.006,152.0342,151.6956,151.7427,28222.0
2021-07-06 15:55:00,161.28,161.37,161.08,161.09,84984.0,151.6862,151.7709,151.4981,151.5075,84984.0
2021-07-07 09:30:00,160.0,160.66,159.88,160.37,19876.0,150.4824,151.1031,150.3695,150.8304,19876.0
2021-07-07 09:35:00,160.62,160.93,160.44,160.7,2595.0,151.0655,151.3571,150.8962,151.1407,2595.0
2021-07-07 09:40:00,160.73,160.81,160.51,160.61,3233.0,151.169,151.2442,150.962,151.0561,3233.0
2021-07-07 09:45:00,160.9,160.95,160.57,160.7,2062.0,151.3288,151.3759,151.0185,151.1407,2062.0
2021-07-07 09:50:00,160.77,160.92,160.26,160.26,7218.0,151.2066,151.3477,150.7269,150.7269,7218.0
2021-07-07 09:55:00,160.27,160.38,159.92,160.24,6773.0,150.7363,150.8398,150.4071,150.7081,6773.0
2021-07-07 10:00:00,160.19,160.76,160.19,160.61,4022.0,150.6611,151.1972,150.6611,151.0561,4022.0
2021-07-07 10:05:00,160.95,160.95,160.68,160.81,2044.0,151.3759,151.3759,151.1219,151.2442,2044.0
2021-07-07 10:10:00,160.94,161.01,160.91,160.97,1114.0,151.3665,151.4323,151.3383,151.3947,1114.0
2021-07-07 10:15:00,160.85,160.96,160.81,160.83,1041.0,151.2818,151.3853,151.2442,151.263,1041.0
2021-07-07 10:20:00,160.79,160.86,160.62,160.68,17134.0,151.2254,151.2912,151.0655,151.1219,17134.0
2021-07-07 10:25:00,160.68,160.79,160.47,160.47,3015.0,151.1219,151.2254,150.9244,150.9244,3015.0
2021-07-07 10:30:00,160.4,160.47,159.99,160.09,5455.0,150.8586,150.9244,150.473,150.567,5455.0
2021-07-07 10:35:00,160.05,160.26,160.05,160.18,2665.0,150.5294,150.7269,150.5294,150.6517,2665.0
2021-07-07 10:40:00,160.22,160.36,160.03,160.36,3998.0,150.6893,150.821,150.5106,150.821,3998.0
2021-07-07 10:45:00,160.24,160.83,160.24,160.76,3304.0,150.7081,151.263,150.7081,151.1972,3304.0
2021-07-07 10:50:00,160.74,161.03,160.7,160.89,4221.0,151.1784,151.4511,151.1407,151.3194,4221.0
2021-07-07 10:55:00,160.91,160.99,160.83,160.89,4482.0,151.3383,151.4135,151.263,151.3194,4482.0
2021-07-07 11:00:00,160.87,161.02,160.78,161.01,5325.0,151.3006,151.4417,151.216,151.4323,5325.0
2021-07-07 11:05:00,161.01,161.23,161.01,161.14,5303.0,151.4323,151.6392,151.4323,151.5546,5303.0
2021-07-07 11:10:00,161.13,161.46,161.13,161.42,3521.0,151.5452,151.8555,151.5452,151.8179,3521.0
2021-07-07 11:15:00,161.46,161.66,161.39,161.52,2691.0,151.8555,152.0436,151.7897,151.912,2691.0
2021-07-07 11:20:00,161.6,161.88,161.6,161.67,2580.0,151.9872,152.2506,151.9872,152.053,2580.0
2021-07-07 11:25:00,161.71,161.89,161.68,161.86,5456.0,152.0907,152.26,152.0624,152.2317,5456.0
2021-07-07 11:30:00,161.9,162.15,161.9,162.15,2433.0,152.2694,152.5045,152.2694,152.5045,2433.0
2021-07-07 11:35:00,162.11,162.19,162.07,162.13,5675.0,152.4669,152.5421,152.4293,152.4857,5675.0
2021-07-07 11:40:00,162.2,162.2,161.89,161.91,6285.0,152.5515,152.5515,152.26,152.2788,6285.0
2021-07-07 11:45:00,161.96,161.96,161.68,161.7,5480.0,152.3258,152.3258,152.0624,152.0813,5480.0
2021-07-07 11:50:00,161.67,161.75,161.54,161.66,2969.0,152.053,152.1283,151.9308,152.0436,2969.0
2021-07-07 11:55:00,161.55,161.63,161.37,161.63,4333.0,151.9402,152.0154,151.7709,152.0154,4333.0
2021-07-07 12:00:00,161.61,161.91,161.61,161.82,2140.0,151.9966,152.2788,151.9966,152.1941,2140.0
2021-07-07 12:05:00,161.89,161.89,161.73,161.8,3243.0,152.26,152.26,152.1095,152.1753,3243.0
2021-07-07 12:10:00,161.81,161.98,161.7,161.97,3193.0,152.1847,152.3446,152.0813,152.3352,3193.0
2021-07-07 12:15:00,162.03,162.07,161.93,161.98,1704.0,152.3916,152.4293,152.2976,152.3446,1704.0
2021-07-07 12:20:00,162.05,162.16,162.05,162.09,2064.0,152.4104,152.5139,152.4104,152.4481,2064.0
2021-07-07 12:25:00,162.13,162.19,161.96,161.96,2635.0,152.4857,152.5421,152.3258,152.3258,2635.0
2021-07-07 12:30:00,161.95,162.07,161.95,162.07,1565.0,152.3164,152.4293,152.3164,152.4293,1565.0
2021-07-07 12:35:00,162.06,162.07,161.89,161.91,10069.0,152.4198,152.4293,152.26,152.2788,10069.0
2021-07-07 12:40:00,161.88,161.88,161.58,161.67,3502.0,152.2506,152.2506,151.9684,152.053,3502.0
2021-07-07 12:45:00,161.66,161.73,161.62,161.68,1410.0,152.0436,152.1095,152.006,152.0624,1410.0
2021-07-07 12:50:00,161.7,161.81,161.69,161.81,2026.0,152.0813,152.1847,152.0719,152.1847,2026.0
2021-07-07 12:55:00,161.84,161.84,161.73,161.81,1077.0,152.2129,152.2129,152.1095,152.1847,1077.0
2021-07-07 13:00:00,161.91,161.97,161.87,161.95,3643.0,152.2788,152.3352,152.2411,152.3164,3643.0
2021-07-07 13:05:00,161.96,162.03,161.89,162.01,1880.0,152.3258,152.3916,152.26,152.3728,1880.0
2021-07-07 13:10:00,162.0,162.03,161.91,161.99,2298.0,152.3634,152.3916,152.2788,152.354,2298.0
2021-07-07 13:15:00,161.96,162.03,161.94,162.0,4022.0,152.3258,152.3916,152.307,152.3634,4022.0
2021-07-07 13:20:00,161.94,161.98,161.86,161.88,3982.0,152.307,152.3446,152.2317,152.2506,3982.0
2021-07-07 13:25:00,161.91,161.91,161.65,161.67,15696.0,152.2788,152.2788,152.0342,152.053,15696.0
2021-07-07 13:30:00,161.67,161.73,161.66,161.68,17390.0,152.053,152.1095,152.0436,152.0624,17390.0
2021-07-07 13:35:00,161.71,161.74,161.62,161.74,5217.0,152.0907,152.1189,152.006,152.1189,5217.0
2021-07-07 13:40:00,161.89,161.97,161.84,161.95,5662.0,152.26,152.3352,152.2129,152.3164,5662.0
2021-07-07 13:45:00,161.96,162.06,161.96,162.05,1624.0,152.3258,152.4198,152.3258,152.4104,1624.0
2021-07-07 13:50:00,162.17,162.17,161.92,161.92,8702.0,152.5233,152.5233,152.2882,152.2882,8702.0
2021-07-07 13:55:00,161.97,162.04,161.88,161.88,4643.0,152.3352,152.401,152.2506,152.2506,4643.0
2021-07-07 14:00:00,161.85,162.12,161.85,162.09,3560.0,152.2223,152.4763,152.2223,152.4481,3560.0
2021-07-07 14:05:00,162.08,162.14,162.0,162.09,1705.0,152.4387,152.4951,152.3634,152.4481,1705.0
2021-07-07 14:10:00,162.04,162.09,162.01,162.02,3852.0,152.401,152.4481,152.3728,152.3822,3852.0
2021-07-07 14:15:00,161.99,162.02,161.89,162.02,2206.0,152.354,152.3822,152.26,152.3822,2206.0
2021-07-07 14:20:00,162.02,162.02,161.83,161.89,3432.0,152.3822,152.3822,152.2035,152.26,3432.0
2021-07-07 14:25:00,161.91,161.93,161.83,161.88,1632.0,152.2788,152.2976,152.2035,152.2506,1632.0
2021-07-07 14:30:00,161.86,161.92,161.8,161.86,2856.0,152.2317,152.2882,152.1753,152.2317,2856.0
2021-07-07 14:35:00,161.82,161.82,161.75,161.81,1725.0,152.1941,152.1941,152.1283,152.1847,1725.0
2021-07-07 14:40:00,161.79,161.91,161.75,161.91,2486.0,152.1659,152.2788,152.1283,152.2788,2486.0
2021-07-07 14:45:00,161.93,162.06,161.89,162.06,1700.0,152.2976,152.4198,152.26,152.4198,1700.0
2021-07-07 14:50:00,162.11,162.16,162.04,162.04,1866.0,152.4669,152.5139,152.401,152.401,1866.0
2021-07-07 14:55:00,162.1,162.19,162.1,162.19,2030.0,152.4575,152.5421,152.4575,152.5421,2030.0
2021-07-07 15:00:00,162.19,162.2,162.03,162.16,10565.0,152.5421,152.5515,152.3916,152.5139,10565.0
2021-07-07 15:05:00,162.06,162.07,162.0,162.05,2138.0,152.4198,152.4293,152.3634,152.4104,2138.0
2021-07-07 15:10:00,162.07,162.18,162.04,162.18,3479.0,152.4293,152.5327,152.401,152.5327,3479.0
2021-07-07 15:15:00,162.2,162.2,162.05,162.08,3067.0,152.5515,152.5515,152.4104,152.4387,3067.0
2021-07-07 15:20:00,162.11,162.29,162.11,162.27,7189.0,152.4669,152.6362,152.4669,152.6174,7189.0
2021-07-07 15:25:00,162.28,162.4,162.24,162.37,4408.0,152.6268,152.7396,152.5891,152.7114,4408.0
2021-07-07 15:30:00,162.33,162.36,162.18,162.28,10534.0,152.6738,152.702,152.5327,152.6268,10534.0
2021-07-07 15:35:00,162.26,162.26,162.05,162.19,8629.0,152.6079,152.6079,152.4104,152.5421,8629.0
2021-07-07 15:40:00,162.2,162.25,162.11,162.23,7537.0,152.5515,152.5985,152.4669,152.5797,7537.0
2021-07-07 15:45:00,162.22,162.33,162.12,162.12,13216.0,152.5703,152.6738,152.4763,152.4763,13216.0
2021-07-07 15:50:00,162.14,162.36,162.14,162.18,14892.0,152.4951,152.702,152.4951,152.5327,14892.0
2021-07-07 15:55:00,162.16,162.18,161.89,162.1,52534.0,152.5139,152.5327,152.26,152.4575,52534.0
2021-07-08 09:30:00,159.68,160.19,159.22,159.54,20901.0,150.1814,150.6611,149.7488,150.0497,20901.0
2021-07-08 09:35:00,159.65,159.67,159.05,159.52,6327.0,150.1532,150.172,149.5889,150.0309,6327.0
2021-07-08 09:40:00,159.45,159.45,158.74,158.8,5057.0,149.9651,149.9651,149.2973,149.3538,5057.0
2021-07-08 09:45:00,158.71,159.3,158.65,159.3,6622.0,149.2691,149.824,149.2127,149.824,6622.0
2021-07-08 09:50:00,159.4,159.73,159.36,159.73,8196.0,149.9181,150.2284,149.8805,150.2284,8196.0
2021-07-08 09:55:00,159.73,159.92,159.56,159.78,6346.0,150.2284,150.4071,150.0686,150.2755,6346.0
2021-07-08 10:00:00,159.81,159.82,158.99,159.25,9475.0,150.3037,150.3131,149.5325,149.777,9475.0
2021-07-08 10:05:00,159.26,159.58,159.18,159.38,3885.0,149.7864,150.0874,149.7112,149.8993,3885.0
2021-07-08 10:10:00,159.43,159.52,159.13,159.13,3726.0,149.9463,150.0309,149.6641,149.6641,3726.0
2021-07-08 10:15:00,159.13,159.16,158.68,158.83,10157.0,149.6641,149.6924,149.2409,149.382,10157.0
2021-07-08 10:20:00,158.6,158.6,158.39,158.47,3613.0,149.1657,149.1657,148.9682,149.0434,3613.0
2021-07-08 10:25:00,158.59,158.94,158.16,158.92,11332.0,149.1563,149.4854,148.7518,149.4666,11332.0
2021-07-08 10:30:00,158.94,159.07,158.59,158.74,6651.0,149.4854,149.6077,149.1563,149.2973,6651.0
2021-07-08 10:35:00,158.8,159.12,158.71,159.12,6027.0,149.3538,149.6547,149.2691,149.6547,6027.0
2021-07-08 10:40:00,159.2,159.25,158.87,159.25,4300.0,149.73,149.777,149.4196,149.777,4300.0
2021-07-08 10:45:00,159.16,159.23,158.8,158.84,8377.0,149.6924,149.7582,149.3538,149.3914,8377.0
2021-07-08 10:50:00,158.83,159.22,158.8,159.2,6136.0,149.382,149.7488,149.3538,149.73,6136.0
2021-07-08 10:55:00,159.19,159.27,159.08,159.15,6035.0,149.7206,149.7958,149.6171,149.6829,6035.0
2021-07-08 11:00:00,159.15,159.43,159.02,159.09,10051.0,149.6829,149.9463,149.5607,149.6265,10051.0
2021-07-08 11:05:00,159.12,159.19,158.96,159.1,9148.0,149.6547,149.7206,149.5042,149.6359,9148.0
2021-07-08 11:10:00,159.24,159.25,159.1,159.17,8745.0,149.7676,149.777,149.6359,149.7018,8745.0
2021-07-08 11:15:00,159.12,159.12,158.9,158.98,7253.0,149.6547,149.6547,149.4478,149.5231,7253.0
2021-07-08 11:20:00,159.06,159.39,159.06,159.14,5334.0,149.5983,149.9087,149.5983,149.6735,5334.0
2021-07-08 11:25:00,159.15,159.28,159.08,159.08,7263.0,149.6829,149.8052,149.6171,149.6171,7263.0
2021-07-08 11:30:00,159.09,159.29,159.09,159.22,7584.0,149.6265,149.8146,149.6265,149.7488,7584.0
2021-07-08 11:35:00,159.22,159.32,159.17,159.25,9456.0,149.7488,149.8428,149.7018,149.777,9456.0
2021-07-08 11:40:00,159.24,159.46,159.23,159.28,3482.0,149.7676,149.9745,149.7582,149.8052,3482.0
2021-07-08 11:45:00,159.25,159.56,159.22,159.46,1866.0,149.777,150.0686,149.7488,149.9745,1866.0
2021-07-08 11:50:00,159.48,159.54,159.34,159.45,4271.0,149.9933,150.0497,149.8616,149.9651,4271.0
2021-07-08 11:55:00,159.45,159.55,159.4,159.54,3983.0,149.9651,150.0592,149.9181,150.0497,3983.0
2021-07-08 12:00:00,159.57,159.68,159.49,159.62,8578.0,150.078,150.1814,150.0027,150.125,8578.0
2021-07-08 12:05:00,159.63,159.82,159.59,159.79,2700.0,150.1344,150.3131,150.0968,150.2849,2700.0
2021-07-08 12:10:00,159.78,159.79,159.53,159.58,3945.0,150.2755,150.2849,150.0403,150.0874,3945.0
2021-07-08 12:15:00,159.6,159.76,159.49,159.53,6721.0,150.1062,150.2567,150.0027,150.0403,6721.0
2021-07-08 12:20:00,159.56,159.57,159.28,159.29,6345.0,150.0686,150.078,149.8052,149.8146,6345.0
2021-07-08 12:25:00,159.3,159.52,159.26,159.43,5203.0,149.824,150.0309,149.7864,149.9463,5203.0
2021-07-08 12:30:00,159.4,159.55,159.37,159.4,4883.0,149.9181,150.0592,149.8899,149.9181,4883.0
2021-07-08 12:35:00,159.37,159.37,159.22,159.3,4903.0,149.8899,149.8899,149.7488,149.824,4903.0
2021-07-08 12:40:00,159.27,159.34,159.25,159.32,6004.0,149.7958,149.8616,149.777,149.8428,6004.0
2021-07-08 12:45:00,159.32,159.39,159.24,159.35,5420.0,149.8428,149.9087,149.7676,149.8711,5420.0
2021-07-08 12:50:00,159.32,159.32,159.21,159.23,3310.0,149.8428,149.8428,149.7394,149.7582,3310.0
2021-07-08 12:55:00,159.23,159.34,159.2,159.28,3871.0,149.7582,149.8616,149.73,149.8052,3871.0
2021-07-08 13:00:00,159.28,159.29,158.94,158.94,5417.0,149.8052,149.8146,149.4854,149.4854,5417.0
2021-07-08 13:05:00,158.96,158.97,158.64,158.72,4649.0,149.5042,149.5137,149.2033,149.2785,4649.0
2021-07-08 13:10:00,158.73,158.73,158.37,158.37,5000.0,149.2879,149.2879,148.9493,148.9493,5000.0
2021-07-08 13:15:00,158.38,158.63,158.38,158.58,8196.0,148.9588,149.1939,148.9588,149.1469,8196.0
2021-07-08 13:20:00,158.55,158.55,158.23,158.25,6238.0,149.1186,149.1186,148.8177,148.8365,6238.0
2021-07-08 13:25:00,158.23,158.32,158.09,158.32,4800.0,148.8177,148.9023,148.686,148.9023,4800.0
2021-07-08 13:30:00,158.27,158.47,158.05,158.25,9082.0,148.8553,149.0434,148.6484,148.8365,9082.0
2021-07-08 13:35:00,158.25,158.26,158.18,158.22,4430.0,148.8365,148.8459,148.7706,148.8083,4430.0
2021-07-08 13:40:00,158.2,158.31,158.15,158.31,8565.0,148.7895,148.8929,148.7424,148.8929,8565.0
2021-07-08 13:45:00,158.33,158.36,158.1,158.1,6593.0,148.9117,148.9399,148.6954,148.6954,6593.0
2021-07-08 13:50:00,158.04,158.08,157.96,158.07,5737.0,148.639,148.6766,148.5637,148.6672,5737.0
2021-07-08 13:55:00,158.05,158.07,157.86,158.05,10729.0,148.6484,148.6672,148.4697,148.6484,10729.0
2021-07-08 14:00:00,158.04,158.1,157.9,157.95,8709.0,148.639,148.6954,148.5073,148.5543,8709.0
2021-07-08 14:05:00,157.93,158.04,157.81,157.81,7398.0,148.5355,148.639,148.4227,148.4227,7398.0
2021-07-08 14:10:00,157.81,157.94,157.7,157.94,7909.0,148.4227,148.5449,148.3192,148.5449,7909.0
2021-07-08 14:15:00,157.95,158.03,157.83,158.01,13950.0,148.5543,148.6296,148.4415,148.6108,13950.0
2021-07-08 14:20:00,158.01,158.08,157.92,157.95,7024.0,148.6108,148.6766,148.5261,148.5543,7024.0
2021-07-08 14:25:00,157.95,157.99,157.77,157.85,6447.0,148.5543,148.5919,148.385,148.4603,6447.0
2021-07-08 14:30:00,157.7,157.81,157.56,157.66,8275.0,148.3192,148.4227,148.1875,148.2816,8275.0
2021-07-08 14:35:00,157.64,157.77,157.58,157.75,15395.0,148.2628,148.385,148.2063,148.3662,15395.0
2021-07-08 14:40:00,157.75,157.85,157.66,157.78,15071.0,148.3662,148.4603,148.2816,148.3944,15071.0
2021-07-08 14:45:00,157.78,157.81,157.69,157.75,10142.0,148.3944,148.4227,148.3098,148.3662,10142.0
2021-07-08 14:50:00,157.72,157.98,157.72,157.94,10306.0,148.338,148.5825,148.338,148.5449,10306.0
2021-07-08 14:55:00,157.95,158.13,157.91,158.03,14830.0,148.5543,148.7236,148.5167,148.6296,14830.0
2021-07-08 15:00:00,158.05,158.23,158.02,158.08,15205.0,148.6484,148.8177,148.6202,148.6766,15205.0
2021-07-08 15:05:00,158.08,158.11,157.8,157.8,7344.0,148.6766,148.7048,148.4133,148.4133,7344.0
2021-07-08 15:10:00,157.72,157.73,157.47,157.47,7174.0,148.338,148.3474,148.1029,148.1029,7174.0
2021-07-08 15:15:00,157.49,157.62,157.44,157.62,10929.0,148.1217,148.244,148.0747,148.244,10929.0
2021-07-08 15:20:00,157.66,157.88,157.61,157.82,6361.0,148.2816,148.4885,148.2346,148.4321,6361.0
2021-07-08 15:25:00,157.79,157.79,157.68,157.7,6756.0,148.4038,148.4038,148.3004,148.3192,6756.0
2021-07-08 15:30:00,157.72,157.84,157.69,157.82,16883.0,148.338,148.4509,148.3098,148.4321,16883.0
2021-07-08 15:35:00,157.79,157.88,157.64,157.64,19440.0,148.4038,148.4885,148.2628,148.2628,19440.0
2021-07-08 15:40:00,157.62,157.65,157.44,157.53,27645.0,148.244,148.2722,148.0747,148.1593,27645.0
2021-07-08 15:45:00,157.5,157.64,157.3,157.34,40395.0,148.1311,148.2628,147.943,147.9806,40395.0
2021-07-08 15:50:00,157.29,157.77,157.19,157.71,29472.0,147.9336,148.385,147.8395,148.3286,29472.0
2021-07-08 15:55:00,157.62,158.04,157.62,158.03,74980.0,148.244,148.639,148.244,148.6296,74980.0
2021-07-09 09:30:00,160.85,160.85,159.49,159.85,22268.0,151.2818,151.2818,150.0027,150.3413,22268.0
2021-07-09 09:35:00,159.98,160.56,159.89,159.9,3750.0,150.4636,151.0091,150.3789,150.3883,3750.0
2021-07-09 09:40:00,160.27,160.41,159.93,160.41,2560.0,150.7363,150.868,150.4165,150.868,2560.0
2021-07-09 09:45:00,160.44,160.89,160.35,160.73,12441.0,150.8962,151.3194,150.8116,151.169,12441.0
2021-07-09 09:50:00,160.79,160.99,160.77,160.87,5924.0,151.2254,151.4135,151.2066,151.3006,5924.0
2021-07-09 09:55:00,160.88,161.32,160.87,161.13,5950.0,151.31,151.7239,151.3006,151.5452,5950.0
2021-07-09 10:00:00,161.15,161.43,161.15,161.32,7335.0,151.564,151.8273,151.564,151.7239,7335.0
2021-07-09 10:05:00,161.35,161.59,161.31,161.34,7326.0,151.7521,151.9778,151.7145,151.7427,7326.0
2021-07-09 10:10:00,161.43,161.88,161.33,161.68,5530.0,151.8273,152.2506,151.7333,152.0624,5530.0
2021-07-09 10:15:00,161.71,161.87,161.6,161.69,4729.0,152.0907,152.2411,151.9872,152.0719,4729.0
2021-07-09 10:20:00,161.72,162.01,161.71,161.92,3720.0,152.1001,152.3728,152.0907,152.2882,3720.0
2021-07-09 10:25:00,161.86,162.04,161.73,162.04,5145.0,152.2317,152.401,152.1095,152.401,5145.0
2021-07-09 10:30:00,162.04,162.2,161.86,161.91,8564.0,152.401,152.5515,152.2317,152.2788,8564.0
2021-07-09 10:35:00,161.83,162.18,161.83,162.04,6574.0,152.2035,152.5327,152.2035,152.401,6574.0
2021-07-09 10:40:00,162.08,162.12,161.78,161.87,8705.0,152.4387,152.4763,152.1565,152.2411,8705.0
2021-07-09 10:45:00,161.85,161.96,161.82,161.84,8259.0,152.2223,152.3258,152.1941,152.2129,8259.0
2021-07-09 10:50:00,161.88,162.03,161.83,161.85,5662.0,152.2506,152.3916,152.2035,152.2223,5662.0
2021-07-09 10:55:00,161.88,161.96,161.47,161.49,16493.0,152.2506,152.3258,151.8649,151.8838,16493.0
2021-07-09 11:00:00,161.49,161.7,161.45,161.7,6896.0,151.8838,152.0813,151.8461,152.0813,6896.0
2021-07-09 11:05:00,161.71,162.23,161.65,162.2,14451.0,152.0907,152.5797,152.0342,152.5515,14451.0
2021-07-09 11:10:00,162.17,162.24,162.06,162.06,7760.0,152.5233,152.5891,152.4198,152.4198,7760.0
2021-07-09 11:15:00,161.96,162.1,161.83,162.06,8635.0,152.3258,152.4575,152.2035,152.4198,8635.0
2021-07-09 11:20:00,162.06,162.17,161.95,162.06,8260.0,152.4198,152.5233,152.3164,152.4198,8260.0
2021-07-09 11:25:00,162.11,162.3,162.08,162.25,13179.0,152.4669,152.6456,152.4387,152.5985,13179.0
2021-07-09 11:30:00,162.31,162.53,162.31,162.53,10881.0,152.655,152.8619,152.655,152.8619,10881.0
2021-07-09 11:35:00,162.49,162.65,162.42,162.5,11691.0,152.8243,152.9747,152.7584,152.8337,11691.0
2021-07-09 11:40:00,162.5,162.59,162.29,162.5,6932.0,152.8337,152.9183,152.6362,152.8337,6932.0
2021-07-09 11:45:00,162.53,162.54,162.22,162.22,11267.0,152.8619,152.8713,152.5703,152.5703,11267.0
2021-07-09 11:50:00,162.12,162.2,162.07,162.09,6604.0,152.4763,152.5515,152.4293,152.4481,6604.0
2021-07-09 11:55:00,162.15,162.2,161.82,161.9,7784.0,152.5045,152.5515,152.1941,152.2694,7784.0
2021-07-09 12:00:00,161.87,161.93,161.75,161.79,7149.0,152.2411,152.2976,152.1283,152.1659,7149.0
2021-07-09 12:05:00,161.83,161.9,161.73,161.9,4335.0,152.2035,152.2694,152.1095,152.2694,4335.0
2021-07-09 12:10:00,161.93,161.93,161.76,161.77,6253.0,152.2976,152.2976,152.1377,152.1471,6253.0
2021-07-09 12:15:00,161.79,161.85,161.65,161.75,3828.0,152.1659,152.2223,152.0342,152.1283,3828.0
2021-07-09 12:20:00,161.72,161.73,161.59,161.6,5625.0,152.1001,152.1095,151.9778,151.9872,5625.0
2021-07-09 12:25:00,161.62,161.82,161.54,161.68,13126.0,152.006,152.1941,151.9308,152.0624,13126.0
2021-07-09 12:30:00,161.7,161.72,161.53,161.61,6805.0,152.0813,152.1001,151.9214,151.9966,6805.0
2021-07-09 12:35:00,161.62,161.63,161.55,161.63,4173.0,152.006,152.0154,151.9402,152.0154,4173.0
2021-07-09 12:40:00,161.63,161.81,161.62,161.73,4575.0,152.0154,152.1847,152.006,152.1095,4575.0
2021-07-09 12:45:00,161.79,161.82,161.68,161.7,5458.0,152.1659,152.1941,152.0624,152.0813,5458.0
2021-07-09 12:50:00,161.73,161.89,161.73,161.89,2937.0,152.1095,152.26,152.1095,152.26,2937.0
2021-07-09 12:55:00,161.89,162.03,161.89,161.98,6032.0,152.26,152.3916,152.26,152.3446,6032.0
2021-07-09 13:00:00,162.03,162.16,162.03,162.13,5149.0,152.3916,152.5139,152.3916,152.4857,5149.0
2021-07-09 13:05:00,162.13,162.2,162.01,162.01,3959.0,152.4857,152.5515,152.3728,152.3728,3959.0
2021-07-09 13:10:00,161.97,161.99,161.84,161.96,6652.0,152.3352,152.354,152.2129,152.3258,6652.0
2021-07-09 13:15:00,161.97,162.03,161.89,161.96,3794.0,152.3352,152.3916,152.26,152.3258,3794.0
2021-07-09 13:20:00,161.91,161.99,161.88,161.96,3366.0,152.2788,152.354,152.2506,152.3258,3366.0
2021-07-09 13:25:00,161.99,162.11,161.98,162.1,2177.0,152.354,152.4669,152.3446,152.4575,2177.0
2021-07-09 13:30:00,162.09,162.09,161.92,161.98,6652.0,152.4481,152.4481,152.2882,152.3446,6652.0
2021-07-09 13:35:00,162.01,162.01,161.86,161.97,3813.0,152.3728,152.3728,152.2317,152.3352,3813.0
2021-07-09 13:40:00,161.99,162.13,161.96,162.13,8307.0,152.354,152.4857,152.3258,152.4857,8307.0
2021-07-09 13:45:00,162.11,162.21,162.03,162.2,7252.0,152.4669,152.5609,152.3916,152.5515,7252.0
2021-07-09 13:50:00,162.22,162.37,162.22,162.36,5262.0,152.5703,152.7114,152.5703,152.702,5262.0
2021-07-09 13:55:00,162.35,162.39,162.26,162.28,5347.0,152.6926,152.7302,152.6079,152.6268,5347.0
2021-07-09 14:00:00,162.26,162.28,162.21,162.21,3329.0,152.6079,152.6268,152.5609,152.5609,3329.0
2021-07-09 14:05:00,162.19,162.47,162.19,162.38,6045.0,152.5421,152.8055,152.5421,152.7208,6045.0
2021-07-09 14:10:00,162.39,162.46,162.37,162.43,5280.0,152.7302,152.7961,152.7114,152.7678,5280.0
2021-07-09 14:15:00,162.43,162.58,162.43,162.56,6170.0,152.7678,152.9089,152.7678,152.8901,6170.0
2021-07-09 14:20:00,162.53,162.63,162.51,162.58,5911.0,152.8619,152.9559,152.8431,152.9089,5911.0
2021-07-09 14:25:00,162.61,162.67,162.56,162.61,7657.0,152.9371,152.9936,152.8901,152.9371,7657.0
2021-07-09 14:30:00,162.63,162.64,162.45,162.47,6125.0,152.9559,152.9653,152.7866,152.8055,6125.0
2021-07-09 14:35:00,162.47,162.64,162.43,162.63,10067.0,152.8055,152.9653,152.7678,152.9559,10067.0
2021-07-09 14:40:00,162.67,162.77,162.63,162.77,9067.0,152.9936,153.0876,152.9559,153.0876,9067.0
2021-07-09 14:45:00,162.75,162.78,162.73,162.75,6614.0,153.0688,153.097,153.05,153.0688,6614.0
2021-07-09 14:50:00,162.74,162.85,162.69,162.8,6105.0,153.0594,153.1629,153.0124,153.1158,6105.0
2021-07-09 14:55:00,162.81,162.81,162.72,162.8,8298.0,153.1252,153.1252,153.0406,153.1158,8298.0
2021-07-09 15:00:00,162.78,162.88,162.75,162.87,9397.0,153.097,153.1911,153.0688,153.1817,9397.0
2021-07-09 15:05:00,162.83,162.9,162.76,162.85,7285.0,153.144,153.2099,153.0782,153.1629,7285.0
2021-07-09 15:10:00,162.87,162.89,162.58,162.61,18421.0,153.1817,153.2005,152.9089,152.9371,18421.0
2021-07-09 15:15:00,162.64,162.84,162.62,162.82,8441.0,152.9653,153.1534,152.9465,153.1346,8441.0
2021-07-09 15:20:00,162.83,162.83,162.51,162.51,10097.0,153.144,153.144,152.8431,152.8431,10097.0
2021-07-09 15:25:00,162.53,162.7,162.52,162.68,11718.0,152.8619,153.0218,152.8525,153.003,11718.0
2021-07-09 15:30:00,162.66,162.68,162.53,162.53,19109.0,152.9842,153.003,152.8619,152.8619,19109.0
2021-07-09 15:35:00,162.52,162.7,162.51,162.65,21116.0,152.8525,153.0218,152.8431,152.9747,21116.0
2021-07-09 15:40:00,162.65,162.72,162.44,162.46,28355.0,152.9747,153.0406,152.7772,152.7961,28355.0
2021-07-09 15:45:00,162.46,162.57,162.3,162.44,21059.0,152.7961,152.8995,152.6456,152.7772,21059.0
2021-07-09 15:50:00,162.46,162.7,162.35,162.45,31078.0,152.7961,153.0218,152.6926,152.7866,31078.0
2021-07-09 15:55:00,162.48,162.8,162.33,162.7,108376.0,152.8149,153.1158,152.6738,153.0218,108376.0
2021-07-12 09:30:00,162.13,162.63,161.77,162.41,50423.0,152.4857,152.9559,152.1471,152.749,50423.0
2021-07-12 09:35:00,162.21,162.97,162.14,162.7,22435.0,152.5609,153.2757,152.4951,153.0218,22435.0
2021-07-12 09:40:00,162.71,162.92,162.5,162.75,8129.0,153.0312,153.2287,152.8337,153.0688,8129.0
2021-07-12 09:45:00,162.75,163.49,162.75,163.49,12691.0,153.0688,153.7648,153.0688,153.7648,12691.0
2021-07-12 09:50:00,163.49,163.54,162.96,163.19,12922.0,153.7648,153.8118,153.2663,153.4826,12922.0
2021-07-12 09:55:00,163.13,163.46,163.13,163.42,7868.0,153.4262,153.7366,153.4262,153.6989,7868.0
2021-07-12 10:00:00,163.45,164.29,163.45,164.24,22631.0,153.7272,154.5172,153.7272,154.4702,22631.0
2021-07-12 10:05:00,164.19,164.69,164.19,164.43,16873.0,154.4231,154.8934,154.4231,154.6489,16873.0
2021-07-12 10:10:00,164.4,164.59,163.94,163.94,13200.0,154.6207,154.7993,154.188,154.188,13200.0
2021-07-12 10:15:00,164.05,164.49,164.03,164.48,12517.0,154.2915,154.7053,154.2727,154.6959,12517.0
2021-07-12 10:20:00,164.52,164.78,164.36,164.71,11398.0,154.7335,154.978,154.583,154.9122,11398.0
2021-07-12 10:25:00,164.66,164.73,164.17,164.21,12469.0,154.8652,154.931,154.4043,154.442,12469.0
2021-07-12 10:30:00,164.2,164.3,163.97,164.0,18389.0,154.4325,154.5266,154.2162,154.2444,18389.0
2021-07-12 10:35:00,164.03,164.27,163.78,164.25,11338.0,154.2727,154.4984,154.0375,154.4796,11338.0
2021-07-12 10:40:00,164.19,164.19,163.95,163.96,4390.0,154.4231,154.4231,154.1974,154.2068,4390.0
2021-07-12 10:45:00,163.95,164.04,163.71,163.91,9049.0,154.1974,154.2821,153.9717,154.1598,9049.0
2021-07-12 10:50:00,163.9,163.95,163.67,163.85,12562.0,154.1504,154.1974,153.9341,154.1034,12562.0
2021-07-12 10:55:00,163.87,163.92,163.72,163.82,9478.0,154.1222,154.1692,153.9811,154.0752,9478.0
2021-07-12 11:00:00,163.85,163.85,163.51,163.61,8159.0,154.1034,154.1034,153.7836,153.8776,8159.0
2021-07-12 11:05:00,163.65,163.68,163.55,163.55,4206.0,153.9153,153.9435,153.8212,153.8212,4206.0
2021-07-12 11:10:00,163.55,163.58,163.39,163.56,4115.0,153.8212,153.8494,153.6707,153.8306,4115.0
2021-07-12 11:15:00,163.59,163.63,163.4,163.58,3669.0,153.8588,153.8965,153.6801,153.8494,3669.0
2021-07-12 11:20:00,163.53,163.74,163.48,163.74,9187.0,153.8024,153.9999,153.7554,153.9999,9187.0
2021-07-12 11:25:00,163.74,163.9,163.72,163.86,10341.0,153.9999,154.1504,153.9811,154.1128,10341.0
2021-07-12 11:30:00,163.84,163.89,163.76,163.82,4363.0,154.094,154.141,154.0187,154.0752,4363.0
2021-07-12 11:35:00,163.82,164.01,163.78,164.0,8987.0,154.0752,154.2538,154.0375,154.2444,8987.0
2021-07-12 11:40:00,164.01,164.16,163.97,164.13,7298.0,154.2538,154.3949,154.2162,154.3667,7298.0
2021-07-12 11:45:00,164.06,164.25,164.05,164.22,4898.0,154.3009,154.4796,154.2915,154.4514,4898.0
2021-07-12 11:50:00,164.16,164.23,164.11,164.23,5565.0,154.3949,154.4608,154.3479,154.4608,5565.0
2021-07-12 11:55:00,164.22,164.36,164.16,164.36,6393.0,154.4514,154.583,154.3949,154.583,6393.0
2021-07-12 12:00:00,164.34,164.53,164.31,164.52,8749.0,154.5642,154.7429,154.536,154.7335,8749.0
2021-07-12 12:05:00,164.52,164.56,164.49,164.54,4052.0,154.7335,154.7711,154.7053,154.7523,4052.0
2021-07-12 12:10:00,164.55,164.65,164.48,164.56,7563.0,154.7617,154.8558,154.6959,154.7711,7563.0
2021-07-12 12:15:00,164.6,164.67,164.47,164.47,3633.0,154.8088,154.8746,154.6865,154.6865,3633.0
2021-07-12 12:20:00,164.47,164.55,164.45,164.51,16699.0,154.6865,154.7617,154.6677,154.7241,16699.0
2021-07-12 12:25:00,164.5,164.59,164.45,164.51,19678.0,154.7147,154.7993,154.6677,154.7241,19678.0
2021-07-12 12:30:00,164.47,164.55,164.46,164.51,6227.0,154.6865,154.7617,154.6771,154.7241,6227.0
2021-07-12 12:35:00,164.54,164.57,164.48,164.52,5166.0,154.7523,154.7805,154.6959,154.7335,5166.0
2021-07-12 12:40:00,164.55,164.61,164.52,164.54,3324.0,154.7617,154.8182,154.7335,154.7523,3324.0
2021-07-12 12:45:00,164.52,164.58,164.46,164.49,8535.0,154.7335,154.7899,154.6771,154.7053,8535.0
2021-07-12 12:50:00,164.49,164.5,164.26,164.27,9819.0,154.7053,154.7147,154.489,154.4984,9819.0
2021-07-12 12:55:00,164.25,164.29,164.07,164.16,6356.0,154.4796,154.5172,154.3103,154.3949,6356.0
2021-07-12 13:00:00,164.2,164.62,164.2,164.62,8736.0,154.4325,154.8276,154.4325,154.8276,8736.0
2021-07-12 13:05:00,164.62,164.71,164.56,164.56,6226.0,154.8276,154.9122,154.7711,154.7711,6226.0
2021-07-12 13:10:00,164.56,164.57,164.43,164.43,4304.0,154.7711,154.7805,154.6489,154.6489,4304.0
2021-07-12 13:15:00,164.48,164.53,164.38,164.48,6909.0,154.6959,154.7429,154.6018,154.6959,6909.0
2021-07-12 13:20:00,164.46,164.77,164.46,164.77,12739.0,154.6771,154.9686,154.6771,154.9686,12739.0
2021-07-12 13:25:00,164.77,164.81,164.71,164.79,7344.0,154.9686,155.0063,154.9122,154.9875,7344.0
2021-07-12 13:30:00,164.77,164.78,164.52,164.53,3716.0,154.9686,154.978,154.7335,154.7429,3716.0
2021-07-12 13:35:00,164.53,164.65,164.52,164.58,6852.0,154.7429,154.8558,154.7335,154.7899,6852.0
2021-07-12 13:40:00,164.61,164.62,164.47,164.5,5500.0,154.8182,154.8276,154.6865,154.7147,5500.0
2021-07-12 13:45:00,164.52,164.53,164.43,164.44,3529.0,154.7335,154.7429,154.6489,154.6583,3529.0
2021-07-12 13:50:00,164.44,164.49,164.36,164.47,4731.0,154.6583,154.7053,154.583,154.6865,4731.0
2021-07-12 13:55:00,164.47,164.49,164.25,164.27,5378.0,154.6865,154.7053,154.4796,154.4984,5378.0
2021-07-12 14:00:00,164.25,164.32,164.1,164.1,5877.0,154.4796,154.5454,154.3385,154.3385,5877.0
2021-07-12 14:05:00,164.14,164.21,164.06,164.08,6269.0,154.3761,154.442,154.3009,154.3197,6269.0
2021-07-12 14:10:00,164.07,164.13,163.92,163.92,7222.0,154.3103,154.3667,154.1692,154.1692,7222.0
2021-07-12 14:15:00,163.98,164.13,163.98,164.12,4596.0,154.2256,154.3667,154.2256,154.3573,4596.0
2021-07-12 14:20:00,164.14,164.37,164.1,164.25,11112.0,154.3761,154.5924,154.3385,154.4796,11112.0
2021-07-12 14:25:00,164.25,164.28,164.2,164.27,5609.0,154.4796,154.5078,154.4325,154.4984,5609.0
2021-07-12 14:30:00,164.29,164.32,164.13,164.14,7015.0,154.5172,154.5454,154.3667,154.3761,7015.0
2021-07-12 14:35:00,164.16,164.21,164.05,164.2,7394.0,154.3949,154.442,154.2915,154.4325,7394.0
2021-07-12 14:40:00,164.19,164.27,164.08,164.22,8270.0,154.4231,154.4984,154.3197,154.4514,8270.0
2021-07-12 14:45:00,164.2,164.4,164.2,164.4,6793.0,154.4325,154.6207,154.4325,154.6207,6793.0
2021-07-12 14:50:00,164.38,164.53,164.38,164.52,12910.0,154.6018,154.7429,154.6018,154.7335,12910.0
2021-07-12 14:55:00,164.53,164.6,164.48,164.48,6172.0,154.7429,154.8088,154.6959,154.6959,6172.0
2021-07-12 15:00:00,164.5,164.55,164.48,164.53,9218.0,154.7147,154.7617,154.6959,154.7429,9218.0
2021-07-12 15:05:00,164.52,164.7,164.52,164.58,10343.0,154.7335,154.9028,154.7335,154.7899,10343.0
2021-07-12 15:10:00,164.59,164.63,164.52,164.55,8768.0,154.7993,154.837,154.7335,154.7617,8768.0
2021-07-12 15:15:00,164.49,164.64,164.49,164.55,13888.0,154.7053,154.8464,154.7053,154.7617,13888.0
2021-07-12 15:20:00,164.53,164.56,164.34,164.35,3320.0,154.7429,154.7711,154.5642,154.5736,3320.0
2021-07-12 15:25:00,164.36,164.53,164.34,164.53,14330.0,154.583,154.7429,154.5642,154.7429,14330.0
2021-07-12 15:30:00,164.53,164.55,164.48,164.49,15137.0,154.7429,154.7617,154.6959,154.7053,15137.0
2021-07-12 15:35:00,164.5,164.55,164.36,164.48,15783.0,154.7147,154.7617,154.583,154.6959,15783.0
2021-07-12 15:40:00,164.44,164.7,164.44,164.63,13645.0,154.6583,154.9028,154.6583,154.837,13645.0
2021-07-12 15:45:00,164.64,164.71,164.46,164.49,13262.0,154.8464,154.9122,154.6771,154.7053,13262.0
2021-07-12 15:50:00,164.56,164.94,164.55,164.8,38252.0,154.7711,155.1285,154.7617,154.9969,38252.0
2021-07-12 15:55:00,164.78,164.83,164.5,164.61,97860.0,154.978,155.0251,154.7147,154.8182,97860.0
2021-07-13 09:30:00,163.81,164.27,163.62,163.83,18121.0,154.0657,154.4984,153.887,154.0846,18121.0
2021-07-13 09:35:00,163.89,164.52,163.76,164.52,5213.0,154.141,154.7335,154.0187,154.7335,5213.0
2021-07-13 09:40:00,164.61,164.7,164.22,164.56,8723.0,154.8182,154.9028,154.4514,154.7711,8723.0
2021-07-13 09:45:00,164.51,164.65,164.07,164.65,13902.0,154.7241,154.8558,154.3103,154.8558,13902.0
2021-07-13 09:50:00,164.62,164.7,164.36,164.69,8033.0,154.8276,154.9028,154.583,154.8934,8033.0
2021-07-13 09:55:00,164.5,164.67,164.12,164.13,16282.0,154.7147,154.8746,154.3573,154.3667,16282.0
2021-07-13 10:00:00,164.22,164.26,163.81,163.82,15630.0,154.4514,154.489,154.0657,154.0752,15630.0
2021-07-13 10:05:00,163.95,164.09,163.84,163.87,3985.0,154.1974,154.3291,154.094,154.1222,3985.0
2021-07-13 10:10:00,164.01,164.17,163.97,164.06,2193.0,154.2538,154.4043,154.2162,154.3009,2193.0
2021-07-13 10:15:00,164.13,164.32,164.11,164.32,4813.0,154.3667,154.5454,154.3479,154.5454,4813.0
2021-07-13 10:20:00,164.21,164.43,164.18,164.32,10802.0,154.442,154.6489,154.4137,154.5454,10802.0
2021-07-13 10:25:00,164.33,164.33,164.07,164.13,3704.0,154.5548,154.5548,154.3103,154.3667,3704.0
2021-07-13 10:30:00,164.06,164.35,164.05,164.34,6354.0,154.3009,154.5736,154.2915,154.5642,6354.0
2021-07-13 10:35:00,164.37,164.39,164.01,164.06,5765.0,154.5924,154.6112,154.2538,154.3009,5765.0
2021-07-13 10:40:00,164.04,164.09,163.85,163.89,4662.0,154.2821,154.3291,154.1034,154.141,4662.0
2021-07-13 10:45:00,163.86,163.89,163.74,163.78,9195.0,154.1128,154.141,153.9999,154.0375,9195.0
2021-07-13 10:50:00,163.8,164.15,163.75,164.08,11480.0,154.0563,154.3855,154.0093,154.3197,11480.0
2021-07-13 10:55:00,164.18,164.18,164.01,164.06,5469.0,154.4137,154.4137,154.2538,154.3009,5469.0
2021-07-13 11:00:00,164.07,164.15,163.63,163.72,10780.0,154.3103,154.3855,153.8965,153.9811,10780.0
2021-07-13 11:05:00,163.7,163.92,163.68,163.9,10409.0,153.9623,154.1692,153.9435,154.1504,10409.0
2021-07-13 11:10:00,163.89,164.04,163.79,163.8,4908.0,154.141,154.2821,154.0469,154.0563,4908.0
2021-07-13 11:15:00,163.73,163.79,163.55,163.7,5830.0,153.9905,154.0469,153.8212,153.9623,5830.0
2021-07-13 11:20:00,163.66,163.82,163.57,163.8,6399.0,153.9247,154.0752,153.84,154.0563,6399.0
2021-07-13 11:25:00,163.76,163.81,163.68,163.77,3491.0,154.0187,154.0657,153.9435,154.0281,3491.0
2021-07-13 11:30:00,163.57,163.58,163.42,163.5,4111.0,153.84,153.8494,153.6989,153.7742,4111.0
2021-07-13 11:35:00,163.48,163.57,163.37,163.54,4601.0,153.7554,153.84,153.6519,153.8118,4601.0
2021-07-13 11:40:00,163.53,163.53,163.3,163.3,3336.0,153.8024,153.8024,153.5861,153.5861,3336.0
2021-07-13 11:45:00,163.31,163.55,163.31,163.51,3133.0,153.5955,153.8212,153.5955,153.7836,3133.0
2021-07-13 11:50:00,163.47,163.61,163.41,163.61,3759.0,153.746,153.8776,153.6895,153.8776,3759.0
2021-07-13 11:55:00,163.62,163.69,163.57,163.62,3953.0,153.887,153.9529,153.84,153.887,3953.0
2021-07-13 12:00:00,163.63,163.7,163.58,163.63,3004.0,153.8965,153.9623,153.8494,153.8965,3004.0
2021-07-13 12:05:00,163.64,163.67,163.55,163.66,3274.0,153.9059,153.9341,153.8212,153.9247,3274.0
2021-07-13 12:10:00,163.66,163.79,163.65,163.77,5479.0,153.9247,154.0469,153.9153,154.0281,5479.0
2021-07-13 12:15:00,163.75,163.76,163.58,163.59,5648.0,154.0093,154.0187,153.8494,153.8588,5648.0
2021-07-13 12:20:00,163.6,163.63,163.49,163.53,5227.0,153.8682,153.8965,153.7648,153.8024,5227.0
2021-07-13 12:25:00,163.53,163.59,163.45,163.59,4078.0,153.8024,153.8588,153.7272,153.8588,4078.0
2021-07-13 12:30:00,163.62,163.62,163.47,163.58,4319.0,153.887,153.887,153.746,153.8494,4319.0
2021-07-13 12:35:00,163.55,163.6,163.45,163.47,4221.0,153.8212,153.8682,153.7272,153.746,4221.0
2021-07-13 12:40:00,163.51,163.56,163.35,163.36,7432.0,153.7836,153.8306,153.6331,153.6425,7432.0
2021-07-13 12:45:00,163.32,163.33,163.18,163.27,3820.0,153.6049,153.6143,153.4732,153.5579,3820.0
2021-07-13 12:50:00,163.24,163.32,163.19,163.25,5869.0,153.5297,153.6049,153.4826,153.5391,5869.0
2021-07-13 12:55:00,163.22,163.31,163.18,163.31,5524.0,153.5108,153.5955,153.4732,153.5955,5524.0
2021-07-13 13:00:00,163.34,163.37,163.19,163.26,3592.0,153.6237,153.6519,153.4826,153.5485,3592.0
2021-07-13 13:05:00,163.26,163.32,163.19,163.21,3271.0,153.5485,153.6049,153.4826,153.5014,3271.0
2021-07-13 13:10:00,163.22,163.32,163.19,163.3,3737.0,153.5108,153.6049,153.4826,153.5861,3737.0
2021-07-13 13:15:00,163.32,163.32,163.21,163.29,2768.0,153.6049,153.6049,153.5014,153.5767,2768.0
2021-07-13 13:20:00,163.29,163.53,163.29,163.47,5434.0,153.5767,153.8024,153.5767,153.746,5434.0
2021-07-13 13:25:00,163.47,163.77,163.44,163.77,8059.0,153.746,154.0281,153.7178,154.0281,8059.0
2021-07-13 13:30:00,163.75,163.89,163.7,163.71,4744.0,154.0093,154.141,153.9623,153.9717,4744.0
2021-07-13 13:35:00,163.7,163.83,163.64,163.83,5178.0,153.9623,154.0846,153.9059,154.0846,5178.0
2021-07-13 13:40:00,163.83,163.87,163.72,163.79,4421.0,154.0846,154.1222,153.9811,154.0469,4421.0
2021-07-13 13:45:00,163.72,163.85,163.72,163.74,4517.0,153.9811,154.1034,153.9811,153.9999,4517.0
2021-07-13 13:50:00,163.81,163.88,163.79,163.88,3266.0,154.0657,154.1316,154.0469,154.1316,3266.0
2021-07-13 13:55:00,163.88,163.99,163.88,163.96,5528.0,154.1316,154.235,154.1316,154.2068,5528.0
2021-07-13 14:00:00,163.93,163.93,163.77,163.85,8336.0,154.1786,154.1786,154.0281,154.1034,8336.0
2021-07-13 14:05:00,163.87,164.01,163.78,163.78,8642.0,154.1222,154.2538,154.0375,154.0375,8642.0
2021-07-13 14:10:00,163.81,163.92,163.74,163.86,4603.0,154.0657,154.1692,153.9999,154.1128,4603.0
2021-07-13 14:15:00,163.82,163.83,163.69,163.8,7777.0,154.0752,154.0846,153.9529,154.0563,7777.0
2021-07-13 14:20:00,163.8,163.8,163.59,163.64,5229.0,154.0563,154.0563,153.8588,153.9059,5229.0
2021-07-13 14:25:00,163.65,163.65,163.37,163.37,5379.0,153.9153,153.9153,153.6519,153.6519,5379.0
2021-07-13 14:30:00,163.35,163.38,163.23,163.25,4816.0,153.6331,153.6613,153.5202,153.5391,4816.0
2021-07-13 14:35:00,163.22,163.36,163.22,163.31,5466.0,153.5108,153.6425,153.5108,153.5955,5466.0
2021-07-13 14:40:00,163.28,163.3,163.14,163.14,3510.0,153.5673,153.5861,153.4356,153.4356,3510.0
2021-07-13 14:45:00,163.19,163.35,163.12,163.35,3768.0,153.4826,153.6331,153.4168,153.6331,3768.0
2021-07-13 14:50:00,163.33,163.39,163.28,163.32,5413.0,153.6143,153.6707,153.5673,153.6049,5413.0
2021-07-13 14:55:00,163.32,163.34,163.19,163.29,5730.0,153.6049,153.6237,153.4826,153.5767,5730.0
2021-07-13 15:00:00,163.28,163.36,163.18,163.29,10450.0,153.5673,153.6425,153.4732,153.5767,10450.0
2021-07-13 15:05:00,163.29,163.37,163.15,163.15,5065.0,153.5767,153.6519,153.445,153.445,5065.0
2021-07-13 15:10:00,163.17,163.17,162.97,163.06,8045.0,153.4638,153.4638,153.2757,153.3604,8045.0
2021-07-13 15:15:00,163.05,163.5,162.98,163.36,24330.0,153.351,153.7742,153.2851,153.6425,24330.0
2021-07-13 15:20:00,163.33,163.42,163.14,163.2,13165.0,153.6143,153.6989,153.4356,153.492,13165.0
2021-07-13 15:25:00,163.18,163.29,163.07,163.29,10379.0,153.4732,153.5767,153.3698,153.5767,10379.0
2021-07-13 15:30:00,163.25,163.34,163.09,163.34,9449.0,153.5391,153.6237,153.3886,153.6237,9449.0
2021-07-13 15:35:00,163.29,163.32,163.1,163.22,11728.0,153.5767,153.6049,153.398,153.5108,11728.0
2021-07-13 15:40:00,163.21,163.33,163.16,163.28,8842.0,153.5014,153.6143,153.4544,153.5673,8842.0
2021-07-13 15:45:00,163.28,163.4,163.18,163.35,29383.0,153.5673,153.6801,153.4732,153.6331,29383.0
2021-07-13 15:50:00,163.33,163.36,163.0,163.23,76818.0,153.6143,153.6425,153.3039,153.5202,76818.0
2021-07-13 15:55:00,163.18,163.23,162.96,163.05,55801.0,153.4732,153.5202,153.2663,153.351,55801.0
2021-07-14 09:30:00,163.62,164.0,163.49,163.85,32984.0,153.887,154.2444,153.7648,154.1034,32984.0
2021-07-14 09:35:00,163.78,164.53,163.76,164.43,6336.0,154.0375,154.7429,154.0187,154.6489,6336.0
2021-07-14 09:40:00,164.7,164.95,164.48,164.53,5533.0,154.9028,155.1379,154.6959,154.7429,5533.0
2021-07-14 09:45:00,164.42,164.53,164.18,164.34,1013.0,154.6395,154.7429,154.4137,154.5642,1013.0
2021-07-14 09:50:00,164.21,164.26,163.69,163.78,6675.0,154.442,154.489,153.9529,154.0375,6675.0
2021-07-14 09:55:00,163.84,164.08,163.53,163.59,3947.0,154.094,154.3197,153.8024,153.8588,3947.0
2021-07-14 10:00:00,163.68,163.68,163.19,163.35,8831.0,153.9435,153.9435,153.4826,153.6331,8831.0
2021-07-14 10:05:00,163.36,163.45,163.2,163.24,4590.0,153.6425,153.7272,153.492,153.5297,4590.0
2021-07-14 10:10:00,163.33,163.58,163.23,163.34,8467.0,153.6143,153.8494,153.5202,153.6237,8467.0
2021-07-14 10:15:00,163.52,163.88,163.49,163.88,5578.0,153.793,154.1316,153.7648,154.1316,5578.0
2021-07-14 10:20:00,163.92,164.11,163.79,164.09,6484.0,154.1692,154.3479,154.0469,154.3291,6484.0
2021-07-14 10:25:00,164.13,164.13,163.77,163.77,9602.0,154.3667,154.3667,154.0281,154.0281,9602.0
2021-07-14 10:30:00,163.74,163.92,163.72,163.9,4322.0,153.9999,154.1692,153.9811,154.1504,4322.0
2021-07-14 10:35:00,163.89,164.0,163.71,163.89,9630.0,154.141,154.2444,153.9717,154.141,9630.0
2021-07-14 10:40:00,163.93,163.99,163.79,163.88,5030.0,154.1786,154.235,154.0469,154.1316,5030.0
2021-07-14 10:45:00,163.87,164.18,163.86,164.18,4800.0,154.1222,154.4137,154.1128,154.4137,4800.0
2021-07-14 10:50:00,164.14,164.14,163.62,163.72,12315.0,154.3761,154.3761,153.887,153.9811,12315.0
2021-07-14 10:55:00,163.68,164.07,163.59,163.92,5636.0,153.9435,154.3103,153.8588,154.1692,5636.0
2021-07-14 11:00:00,163.93,163.93,163.66,163.79,6414.0,154.1786,154.1786,153.9247,154.0469,6414.0
2021-07-14 11:05:00,163.74,163.76,163.58,163.65,11378.0,153.9999,154.0187,153.8494,153.9153,11378.0
2021-07-14 11:10:00,163.67,163.88,163.63,163.81,6081.0,153.9341,154.1316,153.8965,154.0657,6081.0
2021-07-14 11:15:00,163.77,163.92,163.6,163.86,6145.0,154.0281,154.1692,153.8682,154.1128,6145.0
2021-07-14 11:20:00,163.91,164.09,163.81,163.81,6408.0,154.1598,154.3291,154.0657,154.0657,6408.0
2021-07-14 11:25:00,163.85,163.85,163.58,163.68,7833.0,154.1034,154.1034,153.8494,153.9435,7833.0
2021-07-14 11:30:00,163.7,163.85,163.64,163.64,3086.0,153.9623,154.1034,153.9059,153.9059,3086.0
2021-07-14 11:35:00,163.68,163.87,163.68,163.73,3749.0,153.9435,154.1222,153.9435,153.9905,3749.0
2021-07-14 11:40:00,163.74,163.74,163.43,163.54,4458.0,153.9999,153.9999,153.7084,153.8118,4458.0
2021-07-14 11:45:00,163.55,163.55,163.43,163.5,5202.0,153.8212,153.8212,153.7084,153.7742,5202.0
2021-07-14 11:50:00,163.48,163.7,163.44,163.67,9592.0,153.7554,153.9623,153.7178,153.9341,9592.0
2021-07-14 11:55:00,163.7,163.76,163.57,163.76,2345.0,153.9623,154.0187,153.84,154.0187,2345.0
2021-07-14 12:00:00,163.75,164.09,163.75,163.97,1755.0,154.0093,154.3291,154.0093,154.2162,1755.0
2021-07-14 12:05:00,164.0,164.19,164.0,164.03,4193.0,154.2444,154.4231,154.2444,154.2727,4193.0
2021-07-14 12:10:00,164.06,164.11,163.98,164.01,2248.0,154.3009,154.3479,154.2256,154.2538,2248.0
2021-07-14 12:15:00,164.07,164.1,163.96,164.04,4467.0,154.3103,154.3385,154.2068,154.2821,4467.0
2021-07-14 12:20:00,164.0,164.03,163.9,164.0,4223.0,154.2444,154.2727,154.1504,154.2444,4223.0
2021-07-14 12:25:00,164.0,164.22,163.96,164.22,3290.0,154.2444,154.4514,154.2068,154.4514,3290.0
2021-07-14 12:30:00,164.18,164.34,164.09,164.34,5363.0,154.4137,154.5642,154.3291,154.5642,5363.0
2021-07-14 12:35:00,164.32,164.39,164.14,164.14,2732.0,154.5454,154.6112,154.3761,154.3761,2732.0
2021-07-14 12:40:00,164.12,164.15,164.03,164.15,2708.0,154.3573,154.3855,154.2727,154.3855,2708.0
2021-07-14 12:45:00,164.17,164.28,164.1,164.28,6165.0,154.4043,154.5078,154.3385,154.5078,6165.0
2021-07-14 12:50:00,164.28,164.3,164.18,164.22,2916.0,154.5078,154.5266,154.4137,154.4514,2916.0
2021-07-14 12:55:00,164.25,164.25,164.15,164.21,1433.0,154.4796,154.4796,154.3855,154.442,1433.0
2021-07-14 13:00:00,164.2,164.21,164.0,164.13,3801.0,154.4325,154.442,154.2444,154.3667,3801.0
2021-07-14 13:05:00,164.04,164.07,163.94,163.94,2327.0,154.2821,154.3103,154.188,154.188,2327.0
2021-07-14 13:10:00,163.96,164.12,163.9,164.0,6580.0,154.2068,154.3573,154.1504,154.2444,6580.0
2021-07-14 13:15:00,164.0,164.01,163.67,163.77,5922.0,154.2444,154.2538,153.9341,154.0281,5922.0
2021-07-14 13:20:00,163.76,163.81,163.61,163.81,3847.0,154.0187,154.0657,153.8776,154.0657,3847.0
2021-07-14 13:25:00,163.82,164.13,163.8,164.03,14512.0,154.0752,154.3667,154.0563,154.2727,14512.0
2021-07-14 13:30:00,164.04,164.16,164.04,164.16,950.0,154.2821,154.3949,154.2821,154.3949,950.0
2021-07-14 13:35:00,164.17,164.2,164.06,164.06,2933.0,154.4043,154.4325,154.3009,154.3009,2933.0
2021-07-14 13:40:00,164.12,164.16,164.09,164.13,2109.0,154.3573,154.3949,154.3291,154.3667,2109.0
2021-07-14 13:45:00,164.16,164.27,164.08,164.27,4001.0,154.3949,154.4984,154.3197,154.4984,4001.0
2021-07-14 13:50:00,164.29,164.31,164.22,164.26,2321.0,154.5172,154.536,154.4514,154.489,2321.0
2021-07-14 13:55:00,164.27,164.4,164.2,164.34,4128.0,154.4984,154.6207,154.4325,154.5642,4128.0
2021-07-14 14:00:00,164.28,164.36,164.09,164.09,2909.0,154.5078,154.583,154.3291,154.3291,2909.0
2021-07-14 14:05:00,164.09,164.19,164.02,164.19,3451.0,154.3291,154.4231,154.2633,154.4231,3451.0
2021-07-14 14:10:00,164.18,164.28,164.1,164.1,5198.0,154.4137,154.5078,154.3385,154.3385,5198.0
2021-07-14 14:15:00,164.09,164.21,164.07,164.11,6382.0,154.3291,154.442,154.3103,154.3479,6382.0
2021-07-14 14:20:00,164.14,164.32,164.12,164.24,3849.0,154.3761,154.5454,154.3573,154.4702,3849.0
2021-07-14 14:25:00,164.15,164.22,164.12,164.19,2443.0,154.3855,154.4514,154.3573,154.4231,2443.0
2021-07-14 14:30:00,164.2,164.3,164.07,164.08,2766.0,154.4325,154.5266,154.3103,154.3197,2766.0
2021-07-14 14:35:00,164.12,164.3,164.12,164.21,2419.0,154.3573,154.5266,154.3573,154.442,2419.0
2021-07-14 14:40:00,164.23,164.27,164.15,164.27,3462.0,154.4608,154.4984,154.3855,154.4984,3462.0
2021-07-14 14:45:00,164.21,164.31,164.21,164.28,2225.0,154.442,154.536,154.442,154.5078,2225.0
2021-07-14 14:50:00,164.35,164.41,164.32,164.4,10477.0,154.5736,154.6301,154.5454,154.6207,10477.0
2021-07-14 14:55:00,164.46,164.53,164.41,164.52,1927.0,154.6771,154.7429,154.6301,154.7335,1927.0
2021-07-14 15:00:00,164.5,164.57,164.38,164.43,5066.0,154.7147,154.7805,154.6018,154.6489,5066.0
2021-07-14 15:05:00,164.46,164.6,164.46,164.56,5936.0,154.6771,154.8088,154.6771,154.7711,5936.0
2021-07-14 15:10:00,164.57,164.61,164.52,164.56,6952.0,154.7805,154.8182,154.7335,154.7711,6952.0
2021-07-14 15:15:00,164.55,164.74,164.52,164.62,7675.0,154.7617,154.9404,154.7335,154.8276,7675.0
2021-07-14 15:20:00,164.64,164.66,164.54,164.62,3632.0,154.8464,154.8652,154.7523,154.8276,3632.0
2021-07-14 15:25:00,164.64,164.64,164.3,164.4,5721.0,154.8464,154.8464,154.5266,154.6207,5721.0
2021-07-14 15:30:00,164.42,164.42,164.15,164.28,6793.0,154.6395,154.6395,154.3855,154.5078,6793.0
2021-07-14 15:35:00,164.29,164.41,164.23,164.29,8105.0,154.5172,154.6301,154.4608,154.5172,8105.0
2021-07-14 15:40:00,164.31,164.31,164.1,164.14,8473.0,154.536,154.536,154.3385,154.3761,8473.0
2021-07-14 15:45:00,164.13,164.41,164.08,164.3,17314.0,154.3667,154.6301,154.3197,154.5266,17314.0
2021-07-14 15:50:00,164.2,164.31,164.02,164.19,27774.0,154.4325,154.536,154.2633,154.4231,27774.0
2021-07-14 15:55:00,164.19,164.52,164.19,164.26,77384.0,154.4231,154.7335,154.4231,154.489,77384.0
2021-07-15 09:30:00,162.58,163.05,162.31,162.74,21746.0,152.9089,153.351,152.655,153.0594,21746.0
2021-07-15 09:35:00,163.01,163.63,162.75,163.63,12267.0,153.3133,153.8965,153.0688,153.8965,12267.0
2021-07-15 09:40:00,163.67,164.17,163.47,163.94,8993.0,153.9341,154.4043,153.746,154.188,8993.0
2021-07-15 09:45:00,164.07,164.09,163.46,163.59,13150.0,154.3103,154.3291,153.7366,153.8588,13150.0
2021-07-15 09:50:00,163.52,163.94,163.49,163.83,4185.0,153.793,154.188,153.7648,154.0846,4185.0
2021-07-15 09:55:00,163.8,163.86,163.58,163.77,10017.0,154.0563,154.1128,153.8494,154.0281,10017.0
2021-07-15 10:00:00,163.78,164.17,163.78,164.17,7176.0,154.0375,154.4043,154.0375,154.4043,7176.0
2021-07-15 10:05:00,164.24,164.3,164.04,164.16,8773.0,154.4702,154.5266,154.2821,154.3949,8773.0
2021-07-15 10:10:00,164.16,164.76,164.1,164.45,7349.0,154.3949,154.9592,154.3385,154.6677,7349.0
2021-07-15 10:15:00,164.55,164.85,164.36,164.74,2310.0,154.7617,155.0439,154.583,154.9404,2310.0
2021-07-15 10:20:00,164.74,165.05,164.58,164.96,11289.0,154.9404,155.232,154.7899,155.1473,11289.0
2021-07-15 10:25:00,164.95,165.17,164.85,164.92,7490.0,155.1379,155.3448,155.0439,155.1097,7490.0
2021-07-15 10:30:00,164.95,164.97,164.71,164.77,4801.0,155.1379,155.1567,154.9122,154.9686,4801.0
2021-07-15 10:35:00,164.82,165.11,164.78,165.0,15221.0,155.0157,155.2884,154.978,155.185,15221.0
2021-07-15 10:40:00,164.94,165.21,164.92,165.05,6071.0,155.1285,155.3825,155.1097,155.232,6071.0
2021-07-15 10:45:00,165.1,165.47,165.07,165.41,10657.0,155.279,155.627,155.2508,155.5706,10657.0
2021-07-15 10:50:00,165.39,165.68,165.33,165.56,11948.0,155.5518,155.8245,155.4953,155.7116,11948.0
2021-07-15 10:55:00,165.65,165.65,165.23,165.23,3102.0,155.7963,155.7963,155.4013,155.4013,3102.0
2021-07-15 11:00:00,165.29,165.29,165.13,165.26,4671.0,155.4577,155.4577,155.3072,155.4295,4671.0
2021-07-15 11:05:00,165.29,165.51,165.23,165.45,3106.0,155.4577,155.6646,155.4013,155.6082,3106.0
2021-07-15 11:10:00,165.39,165.39,165.12,165.28,4523.0,155.5518,155.5518,155.2978,155.4483,4523.0
2021-07-15 11:15:00,165.33,165.56,165.23,165.47,8622.0,155.4953,155.7116,155.4013,155.627,8622.0
2021-07-15 11:20:00,165.41,165.43,165.2,165.37,3921.0,155.5706,155.5894,155.3731,155.5329,3921.0
2021-07-15 11:25:00,165.41,165.48,165.23,165.37,5655.0,155.5706,155.6364,155.4013,155.5329,5655.0
2021-07-15 11:30:00,165.38,165.65,165.32,165.61,6109.0,155.5424,155.7963,155.4859,155.7587,6109.0
2021-07-15 11:35:00,165.62,165.96,165.62,165.94,17787.0,155.7681,156.0879,155.7681,156.069,17787.0
2021-07-15 11:40:00,165.94,166.01,165.85,165.96,4174.0,156.069,156.1349,155.9844,156.0879,4174.0
2021-07-15 11:45:00,165.93,166.05,165.86,166.02,4159.0,156.0596,156.1725,155.9938,156.1443,4159.0
2021-07-15 11:50:00,165.99,166.16,165.98,166.16,1808.0,156.1161,156.276,156.1067,156.276,1808.0
2021-07-15 11:55:00,166.13,166.18,166.07,166.1,2113.0,156.2477,156.2948,156.1913,156.2195,2113.0
2021-07-15 12:00:00,166.08,166.25,166.03,166.12,20058.0,156.2007,156.3606,156.1537,156.2383,20058.0
2021-07-15 12:05:00,166.03,166.14,165.93,166.13,6159.0,156.1537,156.2571,156.0596,156.2477,6159.0
2021-07-15 12:10:00,166.14,166.27,166.13,166.17,4215.0,156.2571,156.3794,156.2477,156.2854,4215.0
2021-07-15 12:15:00,166.08,166.12,165.91,165.93,3943.0,156.2007,156.2383,156.0408,156.0596,3943.0
2021-07-15 12:20:00,165.96,165.98,165.91,165.92,1609.0,156.0879,156.1067,156.0408,156.0502,1609.0
2021-07-15 12:25:00,165.88,165.94,165.71,165.72,3732.0,156.0126,156.069,155.8527,155.8621,3732.0
2021-07-15 12:30:00,165.71,165.84,165.71,165.78,2284.0,155.8527,155.975,155.8527,155.9186,2284.0
2021-07-15 12:35:00,165.83,165.84,165.5,165.6,2637.0,155.9656,155.975,155.6552,155.7493,2637.0
2021-07-15 12:40:00,165.57,165.67,165.56,165.64,3684.0,155.7211,155.8151,155.7116,155.7869,3684.0
2021-07-15 12:45:00,165.68,165.76,165.6,165.75,4889.0,155.8245,155.8998,155.7493,155.8903,4889.0
2021-07-15 12:50:00,165.74,165.8,165.65,165.66,2702.0,155.8809,155.9374,155.7963,155.8057,2702.0
2021-07-15 12:55:00,165.66,165.66,165.53,165.53,1700.0,155.8057,155.8057,155.6834,155.6834,1700.0
2021-07-15 13:00:00,165.51,165.63,165.46,165.63,1841.0,155.6646,155.7775,155.6176,155.7775,1841.0
2021-07-15 13:05:00,165.62,165.75,165.55,165.6,4568.0,155.7681,155.8903,155.7022,155.7493,4568.0
2021-07-15 13:10:00,165.56,165.56,165.37,165.45,5882.0,155.7116,155.7116,155.5329,155.6082,5882.0
2021-07-15 13:15:00,165.43,165.51,165.4,165.43,16250.0,155.5894,155.6646,155.5612,155.5894,16250.0
2021-07-15 13:20:00,165.43,165.45,165.27,165.34,8934.0,155.5894,155.6082,155.4389,155.5047,8934.0
2021-07-15 13:25:00,165.34,165.5,165.33,165.43,4922.0,155.5047,155.6552,155.4953,155.5894,4922.0
2021-07-15 13:30:00,165.39,165.41,165.21,165.33,5716.0,155.5518,155.5706,155.3825,155.4953,5716.0
2021-07-15 13:35:00,165.3,165.44,165.28,165.3,5153.0,155.4671,155.5988,155.4483,155.4671,5153.0
2021-07-15 13:40:00,165.44,165.48,165.34,165.36,3323.0,155.5988,155.6364,155.5047,155.5235,3323.0
2021-07-15 13:45:00,165.33,165.4,165.24,165.31,6160.0,155.4953,155.5612,155.4107,155.4765,6160.0
2021-07-15 13:50:00,165.28,165.38,165.28,165.3,4161.0,155.4483,155.5424,155.4483,155.4671,4161.0
2021-07-15 13:55:00,165.29,165.45,165.27,165.37,6518.0,155.4577,155.6082,155.4389,155.5329,6518.0
2021-07-15 14:00:00,165.37,165.49,165.32,165.37,5046.0,155.5329,155.6458,155.4859,155.5329,5046.0
2021-07-15 14:05:00,165.34,165.53,165.2,165.53,8532.0,155.5047,155.6834,155.3731,155.6834,8532.0
2021-07-15 14:10:00,165.52,165.56,165.47,165.56,3945.0,155.674,155.7116,155.627,155.7116,3945.0
2021-07-15 14:15:00,165.57,165.68,165.57,165.68,3719.0,155.7211,155.8245,155.7211,155.8245,3719.0
2021-07-15 14:20:00,165.69,165.81,165.65,165.81,4682.0,155.8339,155.9468,155.7963,155.9468,4682.0
2021-07-15 14:25:00,165.83,165.84,165.77,165.8,3912.0,155.9656,155.975,155.9092,155.9374,3912.0
2021-07-15 14:30:00,165.82,165.82,165.58,165.61,4280.0,155.9562,155.9562,155.7305,155.7587,4280.0
2021-07-15 14:35:00,165.63,165.71,165.59,165.59,6473.0,155.7775,155.8527,155.7399,155.7399,6473.0
2021-07-15 14:40:00,165.62,165.72,165.57,165.72,3101.0,155.7681,155.8621,155.7211,155.8621,3101.0
2021-07-15 14:45:00,165.69,165.78,165.55,165.78,6096.0,155.8339,155.9186,155.7022,155.9186,6096.0
2021-07-15 14:50:00,165.73,165.73,165.56,165.64,3698.0,155.8715,155.8715,155.7116,155.7869,3698.0
2021-07-15 14:55:00,165.58,165.81,165.58,165.8,6161.0,155.7305,155.9468,155.7305,155.9374,6161.0
2021-07-15 15:00:00,165.76,165.78,165.66,165.66,6146.0,155.8998,155.9186,155.8057,155.8057,6146.0
2021-07-15 15:05:00,165.67,165.77,165.67,165.77,5257.0,155.8151,155.9092,155.8151,155.9092,5257.0
2021-07-15 15:10:00,165.75,165.76,165.61,165.65,4908.0,155.8903,155.8998,155.7587,155.7963,4908.0
2021-07-15 15:15:00,165.69,165.85,165.63,165.85,4740.0,155.8339,155.9844,155.7775,155.9844,4740.0
2021-07-15 15:20:00,165.89,165.9,165.77,165.89,4568.0,156.022,156.0314,155.9092,156.022,4568.0
2021-07-15 15:25:00,165.91,166.0,165.88,165.94,4951.0,156.0408,156.1255,156.0126,156.069,4951.0
2021-07-15 15:30:00,165.93,165.96,165.84,165.87,8585.0,156.0596,156.0879,155.975,156.0032,8585.0
2021-07-15 15:35:00,165.88,165.94,165.78,165.91,9670.0,156.0126,156.069,155.9186,156.0408,9670.0
2021-07-15 15:40:00,165.89,165.94,165.79,165.89,7477.0,156.022,156.069,155.928,156.022,7477.0
2021-07-15 15:45:00,165.86,165.94,165.83,165.87,14534.0,155.9938,156.069,155.9656,156.0032,14534.0
2021-07-15 15:50:00,165.81,166.09,165.81,166.09,22283.0,155.9468,156.2101,155.9468,156.2101,22283.0
2021-07-15 15:55:00,166.03,166.29,165.96,166.1,36755.0,156.1537,156.3982,156.0879,156.2195,36755.0
2021-07-16 09:30:00,166.59,166.7,165.28,166.16,47563.0,156.6804,156.7838,155.4483,156.276,47563.0
2021-07-16 09:35:00,166.1,166.34,165.91,166.24,2694.0,156.2195,156.4452,156.0408,156.3512,2694.0
2021-07-16 09:40:00,166.44,166.66,166.33,166.63,7241.0,156.5393,156.7462,156.4358,156.718,7241.0
2021-07-16 09:45:00,166.52,166.79,166.42,166.42,5077.0,156.6145,156.8685,156.5205,156.5205,5077.0
2021-07-16 09:50:00,166.53,166.85,166.45,166.54,6727.0,156.6239,156.9249,156.5487,156.6334,6727.0
2021-07-16 09:55:00,166.64,167.04,166.63,166.94,7573.0,156.7274,157.1036,156.718,157.0096,7573.0
2021-07-16 10:00:00,167.05,167.05,166.72,167.0,14393.0,157.113,157.113,156.8026,157.066,14393.0
2021-07-16 10:05:00,166.96,167.02,166.83,167.02,3753.0,157.0284,157.0848,156.9061,157.0848,3753.0
2021-07-16 10:10:00,166.93,166.93,166.41,166.56,5513.0,157.0002,157.0002,156.5111,156.6522,5513.0
2021-07-16 10:15:00,166.6,166.62,166.36,166.36,4957.0,156.6898,156.7086,156.4641,156.4641,4957.0
2021-07-16 10:20:00,166.49,166.59,166.33,166.44,3418.0,156.5863,156.6804,156.4358,156.5393,3418.0
2021-07-16 10:25:00,166.51,166.51,166.13,166.19,5722.0,156.6051,156.6051,156.2477,156.3042,5722.0
2021-07-16 10:30:00,166.19,166.37,166.11,166.36,13209.0,156.3042,156.4735,156.2289,156.4641,13209.0
2021-07-16 10:35:00,166.36,166.36,166.07,166.21,4432.0,156.4641,156.4641,156.1913,156.323,4432.0
2021-07-16 10:40:00,166.2,166.24,166.02,166.14,12987.0,156.3136,156.3512,156.1443,156.2571,12987.0
2021-07-16 10:45:00,166.14,166.44,166.14,166.4,8630.0,156.2571,156.5393,156.2571,156.5017,8630.0
2021-07-16 10:50:00,166.39,166.78,166.32,166.67,9966.0,156.4923,156.8591,156.4264,156.7556,9966.0
2021-07-16 10:55:00,166.68,166.78,166.59,166.78,5439.0,156.765,156.8591,156.6804,156.8591,5439.0
2021-07-16 11:00:00,166.79,167.0,166.78,166.78,3978.0,156.8685,157.066,156.8591,156.8591,3978.0
2021-07-16 11:05:00,166.79,167.03,166.78,167.0,7059.0,156.8685,157.0942,156.8591,157.066,7059.0
2021-07-16 11:10:00,167.0,167.0,166.8,166.99,2351.0,157.066,157.066,156.8779,157.0566,2351.0
2021-07-16 11:15:00,166.97,166.98,166.68,166.87,3489.0,157.0378,157.0472,156.765,156.9437,3489.0
2021-07-16 11:20:00,166.89,166.94,166.82,166.84,5390.0,156.9625,157.0096,156.8967,156.9155,5390.0
2021-07-16 11:25:00,166.86,166.96,166.83,166.89,3816.0,156.9343,157.0284,156.9061,156.9625,3816.0
2021-07-16 11:30:00,166.83,167.08,166.81,167.06,3388.0,156.9061,157.1412,156.8873,157.1224,3388.0
2021-07-16 11:35:00,167.07,167.1,166.95,167.05,4170.0,157.1318,157.16,157.019,157.113,4170.0
2021-07-16 11:40:00,167.12,167.26,167.0,167.06,5351.0,157.1789,157.3105,157.066,157.1224,5351.0
2021-07-16 11:45:00,167.08,167.09,166.97,167.0,1600.0,157.1412,157.1506,157.0378,157.066,1600.0
2021-07-16 11:50:00,167.0,167.12,166.99,167.09,2868.0,157.066,157.1789,157.0566,157.1506,2868.0
2021-07-16 11:55:00,167.09,167.14,167.07,167.1,4402.0,157.1506,157.1977,157.1318,157.16,4402.0
2021-07-16 12:00:00,167.06,167.13,167.05,167.12,1869.0,157.1224,157.1883,157.113,157.1789,1869.0
2021-07-16 12:05:00,167.14,167.27,167.12,167.27,2242.0,157.1977,157.3199,157.1789,157.3199,2242.0
2021-07-16 12:10:00,167.24,167.27,167.19,167.21,4701.0,157.2917,157.3199,157.2447,157.2635,4701.0
2021-07-16 12:15:00,167.2,167.26,167.18,167.22,4125.0,157.2541,157.3105,157.2353,157.2729,4125.0
2021-07-16 12:20:00,167.21,167.36,167.21,167.21,4167.0,157.2635,157.4046,157.2635,157.2635,4167.0
2021-07-16 12:25:00,167.21,167.21,167.04,167.04,2443.0,157.2635,157.2635,157.1036,157.1036,2443.0
2021-07-16 12:30:00,167.08,167.1,166.93,166.94,2461.0,157.1412,157.16,157.0002,157.0096,2461.0
2021-07-16 12:35:00,166.93,167.1,166.93,167.08,7856.0,157.0002,157.16,157.0002,157.1412,7856.0
2021-07-16 12:40:00,167.08,167.46,167.08,167.45,6767.0,157.1412,157.4986,157.1412,157.4892,6767.0
2021-07-16 12:45:00,167.42,167.42,167.19,167.2,5547.0,157.461,157.461,157.2447,157.2541,5547.0
2021-07-16 12:50:00,167.23,167.38,167.2,167.31,3677.0,157.2823,157.4234,157.2541,157.3575,3677.0
2021-07-16 12:55:00,167.37,167.46,167.33,167.4,3830.0,157.414,157.4986,157.3764,157.4422,3830.0
2021-07-16 13:00:00,167.38,167.48,167.34,167.48,3497.0,157.4234,157.5174,157.3858,157.5174,3497.0
2021-07-16 13:05:00,167.48,167.5,167.31,167.33,5348.0,157.5174,157.5362,157.3575,157.3764,5348.0
2021-07-16 13:10:00,167.36,167.4,167.32,167.35,1963.0,157.4046,157.4422,157.367,157.3952,1963.0
2021-07-16 13:15:00,167.36,167.36,167.25,167.33,4110.0,157.4046,157.4046,157.3011,157.3764,4110.0
2021-07-16 13:20:00,167.31,167.33,167.23,167.32,4857.0,157.3575,157.3764,157.2823,157.367,4857.0
2021-07-16 13:25:00,167.35,167.37,167.23,167.23,7869.0,157.3952,157.414,157.2823,157.2823,7869.0
2021-07-16 13:30:00,167.21,167.25,167.1,167.16,6712.0,157.2635,157.3011,157.16,157.2165,6712.0
2021-07-16 13:35:00,167.19,167.24,167.17,167.24,4197.0,157.2447,157.2917,157.2259,157.2917,4197.0
2021-07-16 13:40:00,167.26,167.28,167.13,167.15,7686.0,157.3105,157.3293,157.1883,157.2071,7686.0
2021-07-16 13:45:00,167.14,167.22,167.08,167.12,5923.0,157.1977,157.2729,157.1412,157.1789,5923.0
2021-07-16 13:50:00,167.15,167.33,167.14,167.27,6455.0,157.2071,157.3764,157.1977,157.3199,6455.0
2021-07-16 13:55:00,167.25,167.4,167.22,167.38,10488.0,157.3011,157.4422,157.2729,157.4234,10488.0
2021-07-16 14:00:00,167.35,167.35,167.05,167.18,11239.0,157.3952,157.3952,157.113,157.2353,11239.0
2021-07-16 14:05:00,167.18,167.18,167.01,167.04,5802.0,157.2353,157.2353,157.0754,157.1036,5802.0
2021-07-16 14:10:00,167.02,167.04,166.94,167.02,5453.0,157.0848,157.1036,157.0096,157.0848,5453.0
2021-07-16 14:15:00,167.06,167.16,166.97,166.99,16145.0,157.1224,157.2165,157.0378,157.0566,16145.0
2021-07-16 14:20:00,166.95,166.95,166.75,166.87,3103.0,157.019,157.019,156.8309,156.9437,3103.0
2021-07-16 14:25:00,166.83,166.88,166.62,166.72,5532.0,156.9061,156.9531,156.7086,156.8026,5532.0
2021-07-16 14:30:00,166.67,166.79,166.6,166.63,4819.0,156.7556,156.8685,156.6898,156.718,4819.0
2021-07-16 14:35:00,166.59,166.59,166.47,166.47,2595.0,156.6804,156.6804,156.5675,156.5675,2595.0
2021-07-16 14:40:00,166.42,166.49,166.3,166.31,5403.0,156.5205,156.5863,156.4076,156.417,5403.0
2021-07-16 14:45:00,166.33,166.42,166.27,166.41,3230.0,156.4358,156.5205,156.3794,156.5111,3230.0
2021-07-16 14:50:00,166.42,166.55,166.37,166.5,4844.0,156.5205,156.6428,156.4735,156.5957,4844.0
2021-07-16 14:55:00,166.5,166.55,166.4,166.55,5005.0,156.5957,156.6428,156.5017,156.6428,5005.0
2021-07-16 15:00:00,166.52,166.52,166.36,166.47,9360.0,156.6145,156.6145,156.4641,156.5675,9360.0
2021-07-16 15:05:00,166.49,166.54,166.43,166.5,7529.0,156.5863,156.6334,156.5299,156.5957,7529.0
2021-07-16 15:10:00,166.52,166.62,166.41,166.62,10827.0,156.6145,156.7086,156.5111,156.7086,10827.0
2021-07-16 15:15:00,166.56,166.77,166.55,166.77,5675.0,156.6522,156.8497,156.6428,156.8497,5675.0
2021-07-16 15:20:00,166.72,166.82,166.68,166.81,6101.0,156.8026,156.8967,156.765,156.8873,6101.0
2021-07-16 15:25:00,166.83,166.84,166.63,166.68,9983.0,156.9061,156.9155,156.718,156.765,9983.0
2021-07-16 15:30:00,166.68,166.69,166.52,166.62,16298.0,156.765,156.7744,156.6145,156.7086,16298.0
2021-07-16 15:35:00,166.58,166.61,166.43,166.52,14636.0,156.671,156.6992,156.5299,156.6145,14636.0
2021-07-16 15:40:00,166.54,166.65,166.46,166.47,15902.0,156.6334,156.7368,156.5581,156.5675,15902.0
2021-07-16 15:45:00,166.47,166.49,166.34,166.37,25512.0,156.5675,156.5863,156.4452,156.4735,25512.0
2021-07-16 15:50:00,166.4,166.81,166.39,166.81,33691.0,156.5017,156.8873,156.4923,156.8873,33691.0
2021-07-16 15:55:00,166.83,166.98,166.75,166.75,66283.0,156.9061,157.0472,156.8309,156.8309,66283.0
2021-07-19 09:30:00,163.97,164.99,163.42,164.26,25370.0,154.2162,155.1756,153.6989,154.489,25370.0
2021-07-19 09:35:00,164.46,164.61,163.66,163.66,9893.0,154.6771,154.8182,153.9247,153.9247,9893.0
2021-07-19 09:40:00,163.73,163.86,163.36,163.78,10935.0,153.9905,154.1128,153.6425,154.0375,10935.0
2021-07-19 09:45:00,163.73,163.82,163.28,163.43,6338.0,153.9905,154.0752,153.5673,153.7084,6338.0
2021-07-19 09:50:00,163.53,163.53,162.89,162.97,8520.0,153.8024,153.8024,153.2005,153.2757,8520.0
2021-07-19 09:55:00,162.97,163.39,162.94,163.19,10493.0,153.2757,153.6707,153.2475,153.4826,10493.0
2021-07-19 10:00:00,162.97,163.08,162.26,162.52,6795.0,153.2757,153.3792,152.6079,152.8525,6795.0
2021-07-19 10:05:00,162.26,162.53,162.09,162.43,5649.0,152.6079,152.8619,152.4481,152.7678,5649.0
2021-07-19 10:10:00,162.46,162.58,162.16,162.4,6849.0,152.7961,152.9089,152.5139,152.7396,6849.0
2021-07-19 10:15:00,162.23,162.23,161.59,161.62,7786.0,152.5797,152.5797,151.9778,152.006,7786.0
2021-07-19 10:20:00,161.6,162.01,161.38,161.6,13089.0,151.9872,152.3728,151.7803,151.9872,13089.0
2021-07-19 10:25:00,161.49,161.81,161.42,161.81,8107.0,151.8838,152.1847,151.8179,152.1847,8107.0
2021-07-19 10:30:00,161.65,162.04,161.63,162.04,8464.0,152.0342,152.401,152.0154,152.401,8464.0
2021-07-19 10:35:00,161.98,162.2,161.84,162.06,13092.0,152.3446,152.5515,152.2129,152.4198,13092.0
2021-07-19 10:40:00,161.98,162.47,161.88,162.43,9291.0,152.3446,152.8055,152.2506,152.7678,9291.0
2021-07-19 10:45:00,162.43,162.44,162.09,162.09,7678.0,152.7678,152.7772,152.4481,152.4481,7678.0
2021-07-19 10:50:00,162.08,162.09,161.39,161.39,12518.0,152.4387,152.4481,151.7897,151.7897,12518.0
2021-07-19 10:55:00,161.39,161.46,161.2,161.4,9457.0,151.7897,151.8555,151.611,151.7991,9457.0
2021-07-19 11:00:00,161.46,161.88,161.26,161.79,12739.0,151.8555,152.2506,151.6674,152.1659,12739.0
2021-07-19 11:05:00,161.8,161.83,161.55,161.75,17921.0,152.1753,152.2035,151.9402,152.1283,17921.0
2021-07-19 11:10:00,161.63,161.7,161.41,161.67,6103.0,152.0154,152.0813,151.8085,152.053,6103.0
2021-07-19 11:15:00,161.66,161.86,161.65,161.81,6866.0,152.0436,152.2317,152.0342,152.1847,6866.0
2021-07-19 11:20:00,161.81,161.81,161.26,161.44,9256.0,152.1847,152.1847,151.6674,151.8367,9256.0
2021-07-19 11:25:00,161.44,161.49,161.28,161.31,6451.0,151.8367,151.8838,151.6862,151.7145,6451.0
2021-07-19 11:30:00,161.32,161.62,161.13,161.5,7113.0,151.7239,152.006,151.5452,151.8932,7113.0
2021-07-19 11:35:00,161.5,161.55,161.2,161.36,6987.0,151.8932,151.9402,151.611,151.7615,6987.0
2021-07-19 11:40:00,161.36,161.6,161.25,161.56,8442.0,151.7615,151.9872,151.658,151.9496,8442.0
2021-07-19 11:45:00,161.59,161.81,161.4,161.47,5941.0,151.9778,152.1847,151.7991,151.8649,5941.0
2021-07-19 11:50:00,161.49,161.52,161.19,161.37,8601.0,151.8838,151.912,151.6016,151.7709,8601.0
2021-07-19 11:55:00,161.35,161.65,161.35,161.58,3700.0,151.7521,152.0342,151.7521,151.9684,3700.0
2021-07-19 12:00:00,161.57,161.57,161.08,161.27,6010.0,151.959,151.959,151.4981,151.6768,6010.0
2021-07-19 12:05:00,161.27,161.41,161.05,161.09,6049.0,151.6768,151.8085,151.4699,151.5075,6049.0
2021-07-19 12:10:00,161.07,161.25,161.07,161.13,8203.0,151.4887,151.658,151.4887,151.5452,8203.0
2021-07-19 12:15:00,161.1,161.34,160.97,160.97,4740.0,151.517,151.7427,151.3947,151.3947,4740.0
2021-07-19 12:20:00,161.01,161.06,160.93,161.0,9638.0,151.4323,151.4793,151.3571,151.4229,9638.0
2021-07-19 12:25:00,161.01,161.07,160.64,160.67,6210.0,151.4323,151.4887,151.0843,151.1125,6210.0
2021-07-19 12:30:00,160.65,160.77,160.45,160.71,6806.0,151.0937,151.2066,150.9056,151.1502,6806.0
2021-07-19 12:35:00,160.77,160.87,160.73,160.78,4247.0,151.2066,151.3006,151.169,151.216,4247.0
2021-07-19 12:40:00,160.74,160.75,160.45,160.53,5558.0,151.1784,151.1878,150.9056,150.9809,5558.0
2021-07-19 12:45:00,160.49,160.57,160.43,160.46,11565.0,150.9432,151.0185,150.8868,150.915,11565.0
2021-07-19 12:50:00,160.45,160.81,160.42,160.78,4174.0,150.9056,151.2442,150.8774,151.216,4174.0
2021-07-19 12:55:00,160.71,160.74,160.57,160.74,2793.0,151.1502,151.1784,151.0185,151.1784,2793.0
2021-07-19 13:00:00,160.7,161.03,160.7,160.95,3078.0,151.1407,151.4511,151.1407,151.3759,3078.0
2021-07-19 13:05:00,160.91,160.99,160.8,160.97,2702.0,151.3383,151.4135,151.2348,151.3947,2702.0
2021-07-19 13:10:00,160.91,160.97,160.7,160.78,6356.0,151.3383,151.3947,151.1407,151.216,6356.0
2021-07-19 13:15:00,160.76,160.99,160.68,160.84,6811.0,151.1972,151.4135,151.1219,151.2724,6811.0
2021-07-19 13:20:00,160.81,160.89,160.66,160.77,8744.0,151.2442,151.3194,151.1031,151.2066,8744.0
2021-07-19 13:25:00,160.78,160.79,160.42,160.5,9591.0,151.216,151.2254,150.8774,150.9526,9591.0
2021-07-19 13:30:00,160.46,160.46,160.18,160.25,4845.0,150.915,150.915,150.6517,150.7175,4845.0
2021-07-19 13:35:00,160.25,160.43,160.15,160.25,8851.0,150.7175,150.8868,150.6235,150.7175,8851.0
2021-07-19 13:40:00,160.25,160.31,159.97,160.08,9037.0,150.7175,150.7739,150.4542,150.5576,9037.0
2021-07-19 13:45:00,160.06,160.22,159.84,159.86,7820.0,150.5388,150.6893,150.3319,150.3507,7820.0
2021-07-19 13:50:00,159.83,160.22,159.78,160.22,8953.0,150.3225,150.6893,150.2755,150.6893,8953.0
2021-07-19 13:55:00,160.18,160.2,159.91,159.97,5151.0,150.6517,150.6705,150.3977,150.4542,5151.0
2021-07-19 14:00:00,159.97,160.45,159.94,160.24,8446.0,150.4542,150.9056,150.426,150.7081,8446.0
2021-07-19 14:05:00,160.21,160.21,159.89,159.89,6790.0,150.6799,150.6799,150.3789,150.3789,6790.0
2021-07-19 14:10:00,159.89,160.24,159.87,160.07,6860.0,150.3789,150.7081,150.3601,150.5482,6860.0
2021-07-19 14:15:00,160.11,160.27,160.05,160.18,6206.0,150.5858,150.7363,150.5294,150.6517,6206.0
2021-07-19 14:20:00,160.26,160.38,160.1,160.21,8445.0,150.7269,150.8398,150.5764,150.6799,8445.0
2021-07-19 14:25:00,160.17,160.43,160.14,160.38,8621.0,150.6423,150.8868,150.6141,150.8398,8621.0
2021-07-19 14:30:00,160.36,160.36,160.08,160.22,8918.0,150.821,150.821,150.5576,150.6893,8918.0
2021-07-19 14:35:00,160.25,160.26,159.8,159.9,8287.0,150.7175,150.7269,150.2943,150.3883,8287.0
2021-07-19 14:40:00,159.9,160.0,159.64,159.72,7164.0,150.3883,150.4824,150.1438,150.219,7164.0
2021-07-19 14:45:00,159.74,159.86,159.65,159.8,6787.0,150.2379,150.3507,150.1532,150.2943,6787.0
2021-07-19 14:50:00,159.85,159.92,159.51,159.56,4630.0,150.3413,150.4071,150.0215,150.0686,4630.0
2021-07-19 14:55:00,159.58,159.8,159.48,159.54,6761.0,150.0874,150.2943,149.9933,150.0497,6761.0
2021-07-19 15:00:00,159.51,159.86,159.46,159.75,4044.0,150.0215,150.3507,149.9745,150.2473,4044.0
2021-07-19 15:05:00,159.8,160.09,159.75,160.01,14707.0,150.2943,150.567,150.2473,150.4918,14707.0
2021-07-19 15:10:00,160.03,160.23,159.95,160.03,11382.0,150.5106,150.6987,150.4354,150.5106,11382.0
2021-07-19 15:15:00,159.99,160.1,159.9,159.94,11603.0,150.473,150.5764,150.3883,150.426,11603.0
2021-07-19 15:20:00,159.95,160.1,159.92,159.95,10486.0,150.4354,150.5764,150.4071,150.4354,10486.0
2021-07-19 15:25:00,159.96,160.15,159.9,160.0,14960.0,150.4448,150.6235,150.3883,150.4824,14960.0
2021-07-19 15:30:00,159.95,160.24,159.91,160.24,20614.0,150.4354,150.7081,150.3977,150.7081,20614.0
2021-07-19 15:35:00,160.21,160.36,160.12,160.33,23439.0,150.6799,150.821,150.5952,150.7928,23439.0
2021-07-19 15:40:00,160.3,160.37,160.19,160.27,26386.0,150.7645,150.8304,150.6611,150.7363,26386.0
2021-07-19 15:45:00,160.26,160.53,160.18,160.44,25399.0,150.7269,150.9809,150.6517,150.8962,25399.0
2021-07-19 15:50:00,160.42,160.73,160.19,160.68,64448.0,150.8774,151.169,150.6611,151.1219,64448.0
2021-07-19 15:55:00,160.69,161.08,160.61,160.79,105711.0,151.1313,151.4981,151.0561,151.2254,105711.0
2021-07-20 09:30:00,161.7,164.76,161.7,164.45,77210.0,152.0813,154.9592,152.0813,154.6677,77210.0
2021-07-20 09:35:00,164.29,165.19,164.07,164.92,26749.0,154.5172,155.3637,154.3103,155.1097,26749.0
2021-07-20 09:40:00,165.05,166.28,164.76,165.69,22718.0,155.232,156.3888,154.9592,155.8339,22718.0
2021-07-20 09:45:00,165.93,166.02,165.58,165.95,17407.0,156.0596,156.1443,155.7305,156.0784,17407.0
2021-07-20 09:50:00,165.99,166.68,165.93,166.33,17378.0,156.1161,156.765,156.0596,156.4358,17378.0
2021-07-20 09:55:00,166.43,167.22,166.32,167.17,105446.0,156.5299,157.2729,156.4264,157.2259,105446.0
2021-07-20 10:00:00,167.06,167.55,167.02,167.24,27090.0,157.1224,157.5833,157.0848,157.2917,27090.0
2021-07-20 10:05:00,167.22,167.22,166.93,166.97,45558.0,157.2729,157.2729,157.0002,157.0378,45558.0
2021-07-20 10:10:00,166.97,167.2,166.59,166.94,26913.0,157.0378,157.2541,156.6804,157.0096,26913.0
2021-07-20 10:15:00,166.88,167.43,166.88,167.31,29954.0,156.9531,157.4704,156.9531,157.3575,29954.0
2021-07-20 10:20:00,167.36,167.72,167.26,167.59,30372.0,157.4046,157.7432,157.3105,157.6209,30372.0
2021-07-20 10:25:00,167.58,167.62,166.98,167.08,18094.0,157.6115,157.6491,157.0472,157.1412,18094.0
2021-07-20 10:30:00,167.1,167.2,166.51,166.79,37459.0,157.16,157.2541,156.6051,156.8685,37459.0
2021-07-20 10:35:00,166.75,167.1,166.74,167.01,16949.0,156.8309,157.16,156.8215,157.0754,16949.0
2021-07-20 10:40:00,167.02,167.09,166.79,166.99,10868.0,157.0848,157.1506,156.8685,157.0566,10868.0
2021-07-20 10:45:00,166.99,167.7,166.9,167.62,58811.0,157.0566,157.7243,156.9719,157.6491,58811.0
2021-07-20 10:50:00,167.63,167.63,167.37,167.43,15045.0,157.6585,157.6585,157.414,157.4704,15045.0
2021-07-20 10:55:00,167.43,167.84,167.4,167.8,28418.0,157.4704,157.856,157.4422,157.8184,28418.0
2021-07-20 11:00:00,167.78,168.02,167.65,168.02,50783.0,157.7996,158.0253,157.6773,158.0253,50783.0
2021-07-20 11:05:00,168.01,168.01,167.7,167.91,36536.0,158.0159,158.0159,157.7243,157.9219,36536.0
2021-07-20 11:10:00,167.95,168.16,167.87,167.92,43549.0,157.9595,158.157,157.8842,157.9313,43549.0
2021-07-20 11:15:00,167.92,168.06,167.7,167.74,12962.0,157.9313,158.0629,157.7243,157.762,12962.0
2021-07-20 11:20:00,167.74,167.97,167.7,167.89,11764.0,157.762,157.9783,157.7243,157.903,11764.0
2021-07-20 11:25:00,167.99,168.11,167.94,167.99,39283.0,157.9971,158.11,157.9501,157.9971,39283.0
2021-07-20 11:30:00,167.95,168.25,167.94,168.09,19547.0,157.9595,158.2416,157.9501,158.0912,19547.0
2021-07-20 11:35:00,168.09,168.13,167.99,168.03,12115.0,158.0912,158.1288,157.9971,158.0347,12115.0
2021-07-20 11:40:00,168.02,168.38,167.98,168.38,9514.0,158.0253,158.3639,157.9877,158.3639,9514.0
2021-07-20 11:45:00,168.4,168.5,168.27,168.37,7175.0,158.3827,158.4768,158.2604,158.3545,7175.0
2021-07-20 11:50:00,168.33,168.38,168.24,168.27,14504.0,158.3169,158.3639,158.2322,158.2604,14504.0
2021-07-20 11:55:00,168.27,168.5,168.27,168.5,26302.0,158.2604,158.4768,158.2604,158.4768,26302.0
2021-07-20 12:00:00,168.5,168.7,168.49,168.54,19385.0,158.4768,158.6649,158.4674,158.5144,19385.0
2021-07-20 12:05:00,168.52,168.68,168.44,168.65,13606.0,158.4956,158.6461,158.4203,158.6178,13606.0
2021-07-20 12:10:00,168.65,168.65,168.35,168.36,38792.0,158.6178,158.6178,158.3357,158.3451,38792.0
2021-07-20 12:15:00,168.37,168.6,168.36,168.55,43547.0,158.3545,158.5708,158.3451,158.5238,43547.0
2021-07-20 12:20:00,168.53,168.74,168.48,168.65,60698.0,158.505,158.7025,158.458,158.6178,60698.0
2021-07-20 12:25:00,168.69,168.73,168.46,168.59,18312.0,158.6555,158.6931,158.4391,158.5614,18312.0
2021-07-20 12:30:00,168.57,168.82,168.57,168.77,7950.0,158.5426,158.7777,158.5426,158.7307,7950.0
2021-07-20 12:35:00,168.79,168.8,168.37,168.38,18393.0,158.7495,158.7589,158.3545,158.3639,18393.0
2021-07-20 12:40:00,168.4,168.62,168.34,168.48,26901.0,158.3827,158.5896,158.3263,158.458,26901.0
2021-07-20 12:45:00,168.5,168.79,168.43,168.77,13030.0,158.4768,158.7495,158.4109,158.7307,13030.0
2021-07-20 12:50:00,168.77,168.78,168.47,168.48,40596.0,158.7307,158.7401,158.4485,158.458,40596.0
2021-07-20 12:55:00,168.48,168.54,168.21,168.31,47205.0,158.458,158.5144,158.204,158.2981,47205.0
2021-07-20 13:00:00,168.34,168.62,168.12,168.13,14271.0,158.3263,158.5896,158.1194,158.1288,14271.0
2021-07-20 13:05:00,168.15,168.3,167.98,167.99,19496.0,158.1476,158.2887,157.9877,157.9971,19496.0
2021-07-20 13:10:00,167.99,168.2,167.96,168.08,35146.0,157.9971,158.1946,157.9689,158.0817,35146.0
2021-07-20 13:15:00,168.06,168.1,167.75,167.77,8658.0,158.0629,158.1006,157.7714,157.7902,8658.0
2021-07-20 13:20:00,167.76,167.86,167.52,167.59,54329.0,157.7808,157.8748,157.5551,157.6209,54329.0
2021-07-20 13:25:00,167.61,167.66,167.4,167.48,12218.0,157.6397,157.6867,157.4422,157.5174,12218.0
2021-07-20 13:30:00,167.55,167.64,167.38,167.4,24055.0,157.5833,157.6679,157.4234,157.4422,24055.0
2021-07-20 13:35:00,167.4,167.56,167.3,167.4,23702.0,157.4422,157.5927,157.3481,157.4422,23702.0
2021-07-20 13:40:00,167.43,167.54,167.34,167.36,19056.0,157.4704,157.5739,157.3858,157.4046,19056.0
2021-07-20 13:45:00,167.39,167.63,167.39,167.58,7161.0,157.4328,157.6585,157.4328,157.6115,7161.0
2021-07-20 13:50:00,167.55,167.67,167.49,167.63,6718.0,157.5833,157.6961,157.5268,157.6585,6718.0
2021-07-20 13:55:00,167.64,167.85,167.63,167.65,14779.0,157.6679,157.8654,157.6585,157.6773,14779.0
2021-07-20 14:00:00,167.66,167.77,167.63,167.66,36839.0,157.6867,157.7902,157.6585,157.6867,36839.0
2021-07-20 14:05:00,167.65,167.9,167.62,167.62,56043.0,157.6773,157.9125,157.6491,157.6491,56043.0
2021-07-20 14:10:00,167.6,167.65,167.42,167.42,8584.0,157.6303,157.6773,157.461,157.461,8584.0
2021-07-20 14:15:00,167.39,167.51,167.38,167.4,10269.0,157.4328,157.5457,157.4234,157.4422,10269.0
2021-07-20 14:20:00,167.39,167.39,167.09,167.11,11629.0,157.4328,157.4328,157.1506,157.1694,11629.0
2021-07-20 14:25:00,167.11,167.17,166.97,167.17,8098.0,157.1694,157.2259,157.0378,157.2259,8098.0
2021-07-20 14:30:00,167.22,167.32,167.09,167.15,9257.0,157.2729,157.367,157.1506,157.2071,9257.0
2021-07-20 14:35:00,167.14,167.27,167.06,167.06,6960.0,157.1977,157.3199,157.1224,157.1224,6960.0
2021-07-20 14:40:00,167.02,167.5,167.02,167.43,9359.0,157.0848,157.5362,157.0848,157.4704,9359.0
2021-07-20 14:45:00,167.46,167.53,167.3,167.35,57581.0,157.4986,157.5645,157.3481,157.3952,57581.0
2021-07-20 14:50:00,167.29,167.53,167.28,167.41,11545.0,157.3387,157.5645,157.3293,157.4516,11545.0
2021-07-20 14:55:00,167.34,167.44,167.25,167.27,7934.0,157.3858,157.4798,157.3011,157.3199,7934.0
2021-07-20 15:00:00,167.28,167.34,167.21,167.29,7648.0,157.3293,157.3858,157.2635,157.3387,7648.0
2021-07-20 15:05:00,167.33,167.64,167.32,167.53,8768.0,157.3764,157.6679,157.367,157.5645,8768.0
2021-07-20 15:10:00,167.55,167.79,167.53,167.67,21017.0,157.5833,157.809,157.5645,157.6961,21017.0
2021-07-20 15:15:00,167.68,167.89,167.65,167.8,26420.0,157.7055,157.903,157.6773,157.8184,26420.0
2021-07-20 15:20:00,167.83,167.87,167.76,167.86,6986.0,157.8466,157.8842,157.7808,157.8748,6986.0
2021-07-20 15:25:00,167.85,167.87,167.57,167.64,14365.0,157.8654,157.8842,157.6021,157.6679,14365.0
2021-07-20 15:30:00,167.65,167.68,167.43,167.51,11215.0,157.6773,157.7055,157.4704,157.5457,11215.0
2021-07-20 15:35:00,167.5,167.8,167.42,167.75,17069.0,157.5362,157.8184,157.461,157.7714,17069.0
2021-07-20 15:40:00,167.74,167.8,167.61,167.64,24019.0,157.762,157.8184,157.6397,157.6679,24019.0
2021-07-20 15:45:00,167.65,167.85,167.61,167.75,29691.0,157.6773,157.8654,157.6397,157.7714,29691.0
2021-07-20 15:50:00,167.77,167.86,167.43,167.57,44663.0,157.7902,157.8748,157.4704,157.6021,44663.0
2021-07-20 15:55:00,167.57,167.73,167.44,167.68,196624.0,157.6021,157.7526,157.4798,157.7055,196624.0
2021-07-21 09:30:00,169.02,169.25,168.62,168.86,17277.0,158.9658,159.1821,158.5896,158.8153,17277.0
2021-07-21 09:35:00,168.98,169.5,168.88,169.5,7533.0,158.9282,159.4173,158.8342,159.4173,7533.0
2021-07-21 09:40:00,169.45,169.81,169.32,169.71,6692.0,159.3703,159.7088,159.248,159.6148,6692.0
2021-07-21 09:45:00,169.84,170.18,169.83,170.03,6656.0,159.7371,160.0568,159.7276,159.9157,6656.0
2021-07-21 09:50:00,170.25,170.45,170.0,170.33,7865.0,160.1227,160.3108,159.8875,160.1979,7865.0
2021-07-21 09:55:00,170.3,170.93,170.3,170.63,16479.0,160.1697,160.7622,160.1697,160.4801,16479.0
2021-07-21 10:00:00,170.77,170.99,170.5,170.5,17005.0,160.6117,160.8186,160.3578,160.3578,17005.0
2021-07-21 10:05:00,170.6,171.05,170.59,170.92,9428.0,160.4518,160.8751,160.4424,160.7528,9428.0
2021-07-21 10:10:00,170.95,171.44,170.85,171.44,117243.0,160.781,161.2419,160.687,161.2419,117243.0
2021-07-21 10:15:00,171.37,171.41,170.18,170.18,58412.0,161.176,161.2137,160.0568,160.0568,58412.0
2021-07-21 10:20:00,170.21,170.35,170.01,170.3,11069.0,160.085,160.2167,159.8969,160.1697,11069.0
2021-07-21 10:25:00,170.35,170.61,170.27,170.27,12698.0,160.2167,160.4612,160.1415,160.1415,12698.0
2021-07-21 10:30:00,170.17,170.17,169.71,169.76,4622.0,160.0474,160.0474,159.6148,159.6618,4622.0
2021-07-21 10:35:00,169.84,170.11,169.84,169.96,6377.0,159.7371,159.991,159.7371,159.8499,6377.0
2021-07-21 10:40:00,170.11,170.43,170.0,170.37,102044.0,159.991,160.292,159.8875,160.2355,102044.0
2021-07-21 10:45:00,170.44,170.54,169.89,169.96,9093.0,160.3014,160.3954,159.7841,159.8499,9093.0
2021-07-21 10:50:00,170.08,170.11,169.57,169.57,4978.0,159.9628,159.991,159.4831,159.4831,4978.0
2021-07-21 10:55:00,169.58,169.64,169.4,169.46,5874.0,159.4925,159.5489,159.3232,159.3797,5874.0
2021-07-21 11:00:00,169.48,169.49,169.25,169.36,11640.0,159.3985,159.4079,159.1821,159.2856,11640.0
2021-07-21 11:05:00,169.41,169.63,169.38,169.47,10377.0,159.3326,159.5395,159.3044,159.3891,10377.0
2021-07-21 11:10:00,169.48,169.53,169.4,169.51,8049.0,159.3985,159.4455,159.3232,159.4267,8049.0
2021-07-21 11:15:00,169.61,169.75,169.61,169.63,5515.0,159.5207,159.6524,159.5207,159.5395,5515.0
2021-07-21 11:20:00,169.72,169.81,169.55,169.55,9646.0,159.6242,159.7088,159.4643,159.4643,9646.0
2021-07-21 11:25:00,169.55,169.65,169.43,169.43,10885.0,159.4643,159.5584,159.3514,159.3514,10885.0
2021-07-21 11:30:00,169.47,169.69,169.39,169.62,8383.0,159.3891,159.596,159.3138,159.5301,8383.0
2021-07-21 11:35:00,169.62,169.96,169.61,169.86,13555.0,159.5301,159.8499,159.5207,159.7559,13555.0
2021-07-21 11:40:00,169.84,170.26,169.82,170.2,10620.0,159.7371,160.1321,159.7182,160.0756,10620.0
2021-07-21 11:45:00,170.17,170.51,170.16,170.3,12991.0,160.0474,160.3672,160.038,160.1697,12991.0
2021-07-21 11:50:00,170.25,170.25,169.91,169.91,12368.0,160.1227,160.1227,159.8029,159.8029,12368.0
2021-07-21 11:55:00,170.0,170.12,169.56,169.58,5150.0,159.8875,160.0004,159.4737,159.4925,5150.0
2021-07-21 12:00:00,169.59,169.67,169.28,169.29,9688.0,159.5019,159.5772,159.2104,159.2198,9688.0
2021-07-21 12:05:00,169.37,169.46,169.35,169.42,2359.0,159.295,159.3797,159.2762,159.342,2359.0
2021-07-21 12:10:00,169.5,169.57,169.4,169.57,6408.0,159.4173,159.4831,159.3232,159.4831,6408.0
2021-07-21 12:15:00,169.58,169.72,169.53,169.64,12073.0,159.4925,159.6242,159.4455,159.5489,12073.0
2021-07-21 12:20:00,169.7,169.74,169.56,169.62,17306.0,159.6054,159.643,159.4737,159.5301,17306.0
2021-07-21 12:25:00,169.62,169.7,169.56,169.63,12221.0,159.5301,159.6054,159.4737,159.5395,12221.0
2021-07-21 12:30:00,169.61,169.67,169.43,169.55,9692.0,159.5207,159.5772,159.3514,159.4643,9692.0
2021-07-21 12:35:00,169.55,169.78,169.55,169.78,3904.0,159.4643,159.6806,159.4643,159.6806,3904.0
2021-07-21 12:40:00,169.77,169.86,169.72,169.81,2794.0,159.6712,159.7559,159.6242,159.7088,2794.0
2021-07-21 12:45:00,169.75,169.9,169.72,169.9,3548.0,159.6524,159.7935,159.6242,159.7935,3548.0
2021-07-21 12:50:00,169.92,169.94,169.78,169.89,3168.0,159.8123,159.8311,159.6806,159.7841,3168.0
2021-07-21 12:55:00,169.89,169.97,169.8,169.8,6845.0,159.7841,159.8593,159.6994,159.6994,6845.0
2021-07-21 13:00:00,169.84,170.03,169.84,169.96,2419.0,159.7371,159.9157,159.7371,159.8499,2419.0
2021-07-21 13:05:00,169.95,170.05,169.87,170.02,4329.0,159.8405,159.9346,159.7653,159.9063,4329.0
2021-07-21 13:10:00,169.98,170.13,169.92,169.95,5650.0,159.8687,160.0098,159.8123,159.8405,5650.0
2021-07-21 13:15:00,170.0,170.0,169.84,169.84,6151.0,159.8875,159.8875,159.7371,159.7371,6151.0
2021-07-21 13:20:00,169.87,169.96,169.86,169.92,5916.0,159.7653,159.8499,159.7559,159.8123,5916.0
2021-07-21 13:25:00,169.91,170.08,169.9,170.05,5243.0,159.8029,159.9628,159.7935,159.9346,5243.0
2021-07-21 13:30:00,170.09,170.19,170.05,170.06,30783.0,159.9722,160.0662,159.9346,159.944,30783.0
2021-07-21 13:35:00,170.04,170.12,169.84,170.11,14491.0,159.9252,160.0004,159.7371,159.991,14491.0
2021-07-21 13:40:00,170.09,170.09,169.85,169.85,4519.0,159.9722,159.9722,159.7465,159.7465,4519.0
2021-07-21 13:45:00,169.85,169.89,169.76,169.84,8560.0,159.7465,159.7841,159.6618,159.7371,8560.0
2021-07-21 13:50:00,169.81,170.01,169.81,170.0,6757.0,159.7088,159.8969,159.7088,159.8875,6757.0
2021-07-21 13:55:00,170.0,170.07,169.87,170.07,8267.0,159.8875,159.9534,159.7653,159.9534,8267.0
2021-07-21 14:00:00,170.1,170.1,169.79,169.8,6158.0,159.9816,159.9816,159.69,159.6994,6158.0
2021-07-21 14:05:00,169.85,169.93,169.82,169.93,6038.0,159.7465,159.8217,159.7182,159.8217,6038.0
2021-07-21 14:10:00,169.95,169.99,169.83,169.83,12262.0,159.8405,159.8781,159.7276,159.7276,12262.0
2021-07-21 14:15:00,169.84,169.94,169.82,169.91,6700.0,159.7371,159.8311,159.7182,159.8029,6700.0
2021-07-21 14:20:00,169.91,169.91,169.8,169.86,8738.0,159.8029,159.8029,159.6994,159.7559,8738.0
2021-07-21 14:25:00,169.84,170.05,169.84,170.0,6085.0,159.7371,159.9346,159.7371,159.8875,6085.0
2021-07-21 14:30:00,170.03,170.03,169.94,169.99,4655.0,159.9157,159.9157,159.8311,159.8781,4655.0
2021-07-21 14:35:00,170.02,170.18,169.99,170.15,30753.0,159.9063,160.0568,159.8781,160.0286,30753.0
2021-07-21 14:40:00,170.14,170.2,169.91,169.97,21767.0,160.0192,160.0756,159.8029,159.8593,21767.0
2021-07-21 14:45:00,169.97,169.97,169.77,169.77,13294.0,159.8593,159.8593,159.6712,159.6712,13294.0
2021-07-21 14:50:00,169.8,169.81,169.55,169.55,3269.0,159.6994,159.7088,159.4643,159.4643,3269.0
2021-07-21 14:55:00,169.5,169.58,169.45,169.51,5041.0,159.4173,159.4925,159.3703,159.4267,5041.0
2021-07-21 15:00:00,169.53,169.53,169.42,169.48,4021.0,159.4455,159.4455,159.342,159.3985,4021.0
2021-07-21 15:05:00,169.49,169.62,169.48,169.58,5693.0,159.4079,159.5301,159.3985,159.4925,5693.0
2021-07-21 15:10:00,169.64,169.72,169.57,169.61,8436.0,159.5489,159.6242,159.4831,159.5207,8436.0
2021-07-21 15:15:00,169.64,169.81,169.57,169.76,20223.0,159.5489,159.7088,159.4831,159.6618,20223.0
2021-07-21 15:20:00,169.77,169.93,169.77,169.86,17200.0,159.6712,159.8217,159.6712,159.7559,17200.0
2021-07-21 15:25:00,169.88,169.9,169.6,169.73,10004.0,159.7747,159.7935,159.5113,159.6336,10004.0
2021-07-21 15:30:00,169.71,169.88,169.7,169.73,20114.0,159.6148,159.7747,159.6054,159.6336,20114.0
2021-07-21 15:35:00,169.76,169.77,169.51,169.6,22055.0,159.6618,159.6712,159.4267,159.5113,22055.0
2021-07-21 15:40:00,169.59,169.8,169.59,169.69,15205.0,159.5019,159.6994,159.5019,159.596,15205.0
2021-07-21 15:45:00,169.69,169.72,169.26,169.31,18105.0,159.596,159.6242,159.1916,159.2386,18105.0
2021-07-21 15:50:00,169.29,169.7,169.26,169.58,35399.0,159.2198,159.6054,159.1916,159.4925,35399.0
2021-07-21 15:55:00,169.58,169.76,169.37,169.45,91326.0,159.4925,159.6618,159.295,159.3703,91326.0
2021-07-22 09:30:00,168.73,168.85,168.21,168.51,16256.0,158.6931,158.8059,158.204,158.4862,16256.0
2021-07-22 09:35:00,168.5,168.51,167.82,168.13,3709.0,158.4768,158.4862,157.8372,158.1288,3709.0
2021-07-22 09:40:00,168.22,168.35,167.88,168.24,7418.0,158.2134,158.3357,157.8936,158.2322,7418.0
2021-07-22 09:45:00,168.24,168.77,168.12,168.12,16145.0,158.2322,158.7307,158.1194,158.1194,16145.0
2021-07-22 09:50:00,168.06,168.69,168.06,168.65,17493.0,158.0629,158.6555,158.0629,158.6178,17493.0
2021-07-22 09:55:00,168.78,168.79,168.45,168.54,5222.0,158.7401,158.7495,158.4297,158.5144,5222.0
2021-07-22 10:00:00,168.54,168.68,168.32,168.49,12834.0,158.5144,158.6461,158.3075,158.4674,12834.0
2021-07-22 10:05:00,168.59,168.68,168.31,168.62,3092.0,158.5614,158.6461,158.2981,158.5896,3092.0
2021-07-22 10:10:00,168.68,168.93,168.67,168.76,4221.0,158.6461,158.8812,158.6366,158.7213,4221.0
2021-07-22 10:15:00,168.7,168.94,168.61,168.67,8766.0,158.6649,158.8906,158.5802,158.6366,8766.0
2021-07-22 10:20:00,168.64,168.81,168.41,168.41,7232.0,158.6084,158.7683,158.3921,158.3921,7232.0
2021-07-22 10:25:00,168.46,168.51,168.19,168.22,11216.0,158.4391,158.4862,158.1852,158.2134,11216.0
2021-07-22 10:30:00,168.26,168.44,168.22,168.34,6488.0,158.251,158.4203,158.2134,158.3263,6488.0
2021-07-22 10:35:00,168.39,168.62,168.33,168.6,10251.0,158.3733,158.5896,158.3169,158.5708,10251.0
2021-07-22 10:40:00,168.63,168.78,168.61,168.64,4176.0,158.599,158.7401,158.5802,158.6084,4176.0
2021-07-22 10:45:00,168.69,168.72,168.39,168.47,6431.0,158.6555,158.6837,158.3733,158.4485,6431.0
2021-07-22 10:50:00,168.38,168.78,168.37,168.78,9332.0,158.3639,158.7401,158.3545,158.7401,9332.0
2021-07-22 10:55:00,168.77,168.78,168.58,168.58,4830.0,158.7307,158.7401,158.552,158.552,4830.0
2021-07-22 11:00:00,168.63,168.67,168.32,168.43,8334.0,158.599,158.6366,158.3075,158.4109,8334.0
2021-07-22 11:05:00,168.35,168.54,168.33,168.46,21888.0,158.3357,158.5144,158.3169,158.4391,21888.0
2021-07-22 11:10:00,168.46,168.51,168.37,168.42,9351.0,158.4391,158.4862,158.3545,158.4015,9351.0
2021-07-22 11:15:00,168.42,168.69,168.39,168.59,6027.0,158.4015,158.6555,158.3733,158.5614,6027.0
2021-07-22 11:20:00,168.59,168.67,168.4,168.57,7002.0,158.5614,158.6366,158.3827,158.5426,7002.0
2021-07-22 11:25:00,168.62,168.69,168.34,168.4,6404.0,158.5896,158.6555,158.3263,158.3827,6404.0
2021-07-22 11:30:00,168.35,168.52,168.16,168.16,7521.0,158.3357,158.4956,158.157,158.157,7521.0
2021-07-22 11:35:00,168.2,168.23,167.86,167.93,12423.0,158.1946,158.2228,157.8748,157.9407,12423.0
2021-07-22 11:40:00,167.88,167.88,167.34,167.34,9736.0,157.8936,157.8936,157.3858,157.3858,9736.0
2021-07-22 11:45:00,167.34,167.44,167.29,167.29,3302.0,157.3858,157.4798,157.3387,157.3387,3302.0
2021-07-22 11:50:00,167.18,167.26,167.15,167.26,2793.0,157.2353,157.3105,157.2071,157.3105,2793.0
2021-07-22 11:55:00,167.17,167.43,167.17,167.38,4053.0,157.2259,157.4704,157.2259,157.4234,4053.0
2021-07-22 12:00:00,167.4,167.4,167.15,167.29,2592.0,157.4422,157.4422,157.2071,157.3387,2592.0
2021-07-22 12:05:00,167.32,167.44,167.29,167.32,1804.0,157.367,157.4798,157.3387,157.367,1804.0
2021-07-22 12:10:00,167.36,167.4,167.26,167.33,2202.0,157.4046,157.4422,157.3105,157.3764,2202.0
2021-07-22 12:15:00,167.38,167.41,167.29,167.29,2223.0,157.4234,157.4516,157.3387,157.3387,2223.0
2021-07-22 12:20:00,167.28,167.33,167.26,167.26,2200.0,157.3293,157.3764,157.3105,157.3105,2200.0
2021-07-22 12:25:00,167.29,167.36,167.24,167.32,2395.0,157.3387,157.4046,157.2917,157.367,2395.0
2021-07-22 12:30:00,167.34,167.34,167.27,167.27,1402.0,157.3858,157.3858,157.3199,157.3199,1402.0
2021-07-22 12:35:00,167.3,167.39,167.29,167.37,5763.0,157.3481,157.4328,157.3387,157.414,5763.0
2021-07-22 12:40:00,167.42,167.42,167.28,167.34,3993.0,157.461,157.461,157.3293,157.3858,3993.0
2021-07-22 12:45:00,167.3,167.32,167.18,167.18,1981.0,157.3481,157.367,157.2353,157.2353,1981.0
2021-07-22 12:50:00,167.19,167.39,167.18,167.38,4280.0,157.2447,157.4328,157.2353,157.4234,4280.0
2021-07-22 12:55:00,167.35,167.37,167.28,167.33,2471.0,157.3952,157.414,157.3293,157.3764,2471.0
2021-07-22 13:00:00,167.35,167.35,167.21,167.25,2490.0,157.3952,157.3952,157.2635,157.3011,2490.0
2021-07-22 13:05:00,167.2,167.27,167.2,167.21,4084.0,157.2541,157.3199,157.2541,157.2635,4084.0
2021-07-22 13:10:00,167.2,167.38,167.12,167.38,3853.0,157.2541,157.4234,157.1789,157.4234,3853.0
2021-07-22 13:15:00,167.34,167.34,166.92,166.92,1725.0,157.3858,157.3858,156.9907,156.9907,1725.0
2021-07-22 13:20:00,166.93,167.07,166.9,167.07,3000.0,157.0002,157.1318,156.9719,157.1318,3000.0
2021-07-22 13:25:00,167.07,167.07,166.77,166.84,8340.0,157.1318,157.1318,156.8497,156.9155,8340.0
2021-07-22 13:30:00,166.78,166.84,166.76,166.84,1876.0,156.8591,156.9155,156.8403,156.9155,1876.0
2021-07-22 13:35:00,166.81,166.84,166.74,166.81,2850.0,156.8873,156.9155,156.8215,156.8873,2850.0
2021-07-22 13:40:00,166.83,167.11,166.81,167.11,3821.0,156.9061,157.1694,156.8873,157.1694,3821.0
2021-07-22 13:45:00,167.05,167.2,167.03,167.17,1805.0,157.113,157.2541,157.0942,157.2259,1805.0
2021-07-22 13:50:00,167.17,167.26,166.99,167.14,5524.0,157.2259,157.3105,157.0566,157.1977,5524.0
2021-07-22 13:55:00,167.14,167.39,167.13,167.36,14088.0,157.1977,157.4328,157.1883,157.4046,14088.0
2021-07-22 14:00:00,167.37,167.52,167.3,167.3,7590.0,157.414,157.5551,157.3481,157.3481,7590.0
2021-07-22 14:05:00,167.35,167.43,167.29,167.3,6635.0,157.3952,157.4704,157.3387,157.3481,6635.0
2021-07-22 14:10:00,167.31,167.43,167.31,167.43,5234.0,157.3575,157.4704,157.3575,157.4704,5234.0
2021-07-22 14:15:00,167.4,167.41,167.28,167.31,9545.0,157.4422,157.4516,157.3293,157.3575,9545.0
2021-07-22 14:20:00,167.31,167.42,167.26,167.26,10400.0,157.3575,157.461,157.3105,157.3105,10400.0
2021-07-22 14:25:00,167.32,167.47,167.27,167.47,8128.0,157.367,157.508,157.3199,157.508,8128.0
2021-07-22 14:30:00,167.44,167.45,167.3,167.33,11808.0,157.4798,157.4892,157.3481,157.3764,11808.0
2021-07-22 14:35:00,167.33,167.4,167.33,167.33,3147.0,157.3764,157.4422,157.3764,157.3764,3147.0
2021-07-22 14:40:00,167.35,167.35,167.27,167.29,5769.0,157.3952,157.3952,157.3199,157.3387,5769.0
2021-07-22 14:45:00,167.34,167.47,167.32,167.43,4686.0,157.3858,157.508,157.367,157.4704,4686.0
2021-07-22 14:50:00,167.43,167.46,167.32,167.35,2837.0,157.4704,157.4986,157.367,157.3952,2837.0
2021-07-22 14:55:00,167.33,167.4,167.28,167.39,6588.0,157.3764,157.4422,157.3293,157.4328,6588.0
2021-07-22 15:00:00,167.4,167.47,167.3,167.31,5089.0,157.4422,157.508,157.3481,157.3575,5089.0
2021-07-22 15:05:00,167.31,167.32,167.25,167.28,3215.0,157.3575,157.367,157.3011,157.3293,3215.0
2021-07-22 15:10:00,167.31,167.36,167.22,167.33,5970.0,157.3575,157.4046,157.2729,157.3764,5970.0
2021-07-22 15:15:00,167.35,167.43,167.32,167.36,3061.0,157.3952,157.4704,157.367,157.4046,3061.0
2021-07-22 15:20:00,167.36,167.36,167.25,167.29,6144.0,157.4046,157.4046,157.3011,157.3387,6144.0
2021-07-22 15:25:00,167.27,167.32,167.22,167.28,13898.0,157.3199,157.367,157.2729,157.3293,13898.0
2021-07-22 15:30:00,167.26,167.3,167.18,167.22,21609.0,157.3105,157.3481,157.2353,157.2729,21609.0
2021-07-22 15:35:00,167.18,167.34,167.17,167.29,19281.0,157.2353,157.3858,157.2259,157.3387,19281.0
2021-07-22 15:40:00,167.31,167.35,167.22,167.33,18741.0,157.3575,157.3952,157.2729,157.3764,18741.0
2021-07-22 15:45:00,167.34,167.47,167.28,167.43,24245.0,157.3858,157.508,157.3293,157.4704,24245.0
2021-07-22 15:50:00,167.39,167.47,167.25,167.3,55702.0,157.4328,157.508,157.3011,157.3481,55702.0
2021-07-22 15:55:00,167.3,167.44,167.15,167.18,71449.0,157.3481,157.4798,157.2071,157.2353,71449.0
2021-07-23 09:30:00,168.75,168.85,167.86,168.74,27887.0,158.7119,158.8059,157.8748,158.7025,27887.0
2021-07-23 09:35:00,168.98,169.18,168.75,169.18,7199.0,158.9282,159.1163,158.7119,159.1163,7199.0
2021-07-23 09:40:00,169.1,169.21,168.9,169.14,5506.0,159.0411,159.1445,158.853,159.0787,5506.0
2021-07-23 09:45:00,168.96,169.1,168.15,168.17,13174.0,158.9094,159.0411,158.1476,158.1664,13174.0
2021-07-23 09:50:00,168.26,168.7,167.0,167.33,35028.0,158.251,158.6649,157.066,157.3764,35028.0
2021-07-23 09:55:00,167.32,167.37,166.92,166.92,19189.0,157.367,157.414,156.9907,156.9907,19189.0
2021-07-23 10:00:00,166.95,167.23,166.92,167.06,15198.0,157.019,157.2823,156.9907,157.1224,15198.0
2021-07-23 10:05:00,167.01,167.65,167.01,167.6,3517.0,157.0754,157.6773,157.0754,157.6303,3517.0
2021-07-23 10:10:00,167.58,167.98,167.58,167.77,11097.0,157.6115,157.9877,157.6115,157.7902,11097.0
2021-07-23 10:15:00,167.89,167.98,167.69,167.76,7212.0,157.903,157.9877,157.7149,157.7808,7212.0
2021-07-23 10:20:00,167.74,168.05,167.64,167.8,7574.0,157.762,158.0535,157.6679,157.8184,7574.0
2021-07-23 10:25:00,167.78,168.15,167.73,168.07,8163.0,157.7996,158.1476,157.7526,158.0723,8163.0
2021-07-23 10:30:00,168.07,168.07,167.84,167.87,8508.0,158.0723,158.0723,157.856,157.8842,8508.0
2021-07-23 10:35:00,167.87,168.33,167.85,167.92,9283.0,157.8842,158.3169,157.8654,157.9313,9283.0
2021-07-23 10:40:00,168.0,168.55,168.0,168.54,8541.0,158.0065,158.5238,158.0065,158.5144,8541.0
2021-07-23 10:45:00,168.57,168.69,168.15,168.33,23731.0,158.5426,158.6555,158.1476,158.3169,23731.0
2021-07-23 10:50:00,168.25,168.25,167.98,168.0,6108.0,158.2416,158.2416,157.9877,158.0065,6108.0
2021-07-23 10:55:00,167.99,168.08,167.89,167.95,6036.0,157.9971,158.0817,157.903,157.9595,6036.0
2021-07-23 11:00:00,167.95,168.12,167.95,168.11,5011.0,157.9595,158.1194,157.9595,158.11,5011.0
2021-07-23 11:05:00,168.08,168.17,167.98,168.01,5279.0,158.0817,158.1664,157.9877,158.0159,5279.0
2021-07-23 11:10:00,168.0,168.0,167.47,167.47,4928.0,158.0065,158.0065,157.508,157.508,4928.0
2021-07-23 11:15:00,167.34,167.47,167.27,167.27,4441.0,157.3858,157.508,157.3199,157.3199,4441.0
2021-07-23 11:20:00,167.27,167.43,167.25,167.38,5083.0,157.3199,157.4704,157.3011,157.4234,5083.0
2021-07-23 11:25:00,167.34,167.36,167.22,167.33,3741.0,157.3858,157.4046,157.2729,157.3764,3741.0
2021-07-23 11:30:00,167.26,167.42,167.16,167.16,10152.0,157.3105,157.461,157.2165,157.2165,10152.0
2021-07-23 11:35:00,167.14,167.24,167.14,167.2,1935.0,157.1977,157.2917,157.1977,157.2541,1935.0
2021-07-23 11:40:00,167.12,167.27,166.96,166.97,7289.0,157.1789,157.3199,157.0284,157.0378,7289.0
2021-07-23 11:45:00,166.93,167.09,166.91,166.95,9631.0,157.0002,157.1506,156.9813,157.019,9631.0
2021-07-23 11:50:00,166.86,166.93,166.73,166.81,4347.0,156.9343,157.0002,156.8121,156.8873,4347.0
2021-07-23 11:55:00,166.81,166.81,166.57,166.65,8143.0,156.8873,156.8873,156.6616,156.7368,8143.0
2021-07-23 12:00:00,166.63,166.84,166.43,166.45,15779.0,156.718,156.9155,156.5299,156.5487,15779.0
2021-07-23 12:05:00,166.55,166.57,166.41,166.52,6090.0,156.6428,156.6616,156.5111,156.6145,6090.0
2021-07-23 12:10:00,166.47,166.82,166.4,166.77,10791.0,156.5675,156.8967,156.5017,156.8497,10791.0
2021-07-23 12:15:00,166.77,166.91,166.64,166.66,2789.0,156.8497,156.9813,156.7274,156.7462,2789.0
2021-07-23 12:20:00,166.7,166.83,166.69,166.76,2516.0,156.7838,156.9061,156.7744,156.8403,2516.0
2021-07-23 12:25:00,166.8,166.8,166.57,166.64,10971.0,156.8779,156.8779,156.6616,156.7274,10971.0
2021-07-23 12:30:00,166.64,166.76,166.62,166.75,11119.0,156.7274,156.8403,156.7086,156.8309,11119.0
2021-07-23 12:35:00,166.75,167.04,166.72,167.03,6276.0,156.8309,157.1036,156.8026,157.0942,6276.0
2021-07-23 12:40:00,166.99,167.04,166.93,166.97,4906.0,157.0566,157.1036,157.0002,157.0378,4906.0
2021-07-23 12:45:00,166.98,167.09,166.93,166.94,3859.0,157.0472,157.1506,157.0002,157.0096,3859.0
2021-07-23 12:50:00,166.97,166.97,166.79,166.88,6880.0,157.0378,157.0378,156.8685,156.9531,6880.0
2021-07-23 12:55:00,166.93,167.07,166.93,167.07,7650.0,157.0002,157.1318,157.0002,157.1318,7650.0
2021-07-23 13:00:00,167.03,167.41,167.03,167.39,7360.0,157.0942,157.4516,157.0942,157.4328,7360.0
2021-07-23 13:05:00,167.36,167.42,167.26,167.29,8551.0,157.4046,157.461,157.3105,157.3387,8551.0
2021-07-23 13:10:00,167.29,167.29,167.15,167.25,3803.0,157.3387,157.3387,157.2071,157.3011,3803.0
2021-07-23 13:15:00,167.13,167.18,166.98,167.0,5833.0,157.1883,157.2353,157.0472,157.066,5833.0
2021-07-23 13:20:00,167.0,167.0,166.84,166.9,8334.0,157.066,157.066,156.9155,156.9719,8334.0
2021-07-23 13:25:00,166.96,166.99,166.85,166.85,6717.0,157.0284,157.0566,156.9249,156.9249,6717.0
2021-07-23 13:30:00,166.84,167.05,166.84,166.97,5597.0,156.9155,157.113,156.9155,157.0378,5597.0
2021-07-23 13:35:00,166.97,167.05,166.95,167.05,5598.0,157.0378,157.113,157.019,157.113,5598.0
2021-07-23 13:40:00,167.07,167.18,166.95,167.18,5456.0,157.1318,157.2353,157.019,157.2353,5456.0
2021-07-23 13:45:00,167.19,167.19,167.06,167.19,4771.0,157.2447,157.2447,157.1224,157.2447,4771.0
2021-07-23 13:50:00,167.18,167.19,167.06,167.14,2642.0,157.2353,157.2447,157.1224,157.1977,2642.0
2021-07-23 13:55:00,167.1,167.18,167.03,167.03,5433.0,157.16,157.2353,157.0942,157.0942,5433.0
2021-07-23 14:00:00,167.02,167.02,166.69,166.76,6414.0,157.0848,157.0848,156.7744,156.8403,6414.0
2021-07-23 14:05:00,166.75,166.89,166.7,166.81,9597.0,156.8309,156.9625,156.7838,156.8873,9597.0
2021-07-23 14:10:00,166.8,166.93,166.73,166.73,4698.0,156.8779,157.0002,156.8121,156.8121,4698.0
2021-07-23 14:15:00,166.71,166.77,166.67,166.7,11134.0,156.7932,156.8497,156.7556,156.7838,11134.0
2021-07-23 14:20:00,166.71,166.74,166.6,166.65,3625.0,156.7932,156.8215,156.6898,156.7368,3625.0
2021-07-23 14:25:00,166.63,166.71,166.61,166.71,6048.0,156.718,156.7932,156.6992,156.7932,6048.0
2021-07-23 14:30:00,166.67,166.87,166.67,166.78,3818.0,156.7556,156.9437,156.7556,156.8591,3818.0
2021-07-23 14:35:00,166.82,166.82,166.73,166.73,5691.0,156.8967,156.8967,156.8121,156.8121,5691.0
2021-07-23 14:40:00,166.73,166.91,166.64,166.88,6285.0,156.8121,156.9813,156.7274,156.9531,6285.0
2021-07-23 14:45:00,166.92,166.92,166.78,166.84,4444.0,156.9907,156.9907,156.8591,156.9155,4444.0
2021-07-23 14:50:00,166.83,166.94,166.76,166.76,5972.0,156.9061,157.0096,156.8403,156.8403,5972.0
2021-07-23 14:55:00,166.8,166.84,166.74,166.82,6768.0,156.8779,156.9155,156.8215,156.8967,6768.0
2021-07-23 15:00:00,166.84,166.96,166.81,166.87,5599.0,156.9155,157.0284,156.8873,156.9437,5599.0
2021-07-23 15:05:00,166.87,166.87,166.52,166.67,8515.0,156.9437,156.9437,156.6145,156.7556,8515.0
2021-07-23 15:10:00,166.67,166.73,166.5,166.51,4524.0,156.7556,156.8121,156.5957,156.6051,4524.0
2021-07-23 15:15:00,166.51,166.67,166.47,166.66,5432.0,156.6051,156.7556,156.5675,156.7462,5432.0
2021-07-23 15:20:00,166.69,166.77,166.5,166.5,6618.0,156.7744,156.8497,156.5957,156.5957,6618.0
2021-07-23 15:25:00,166.49,166.65,166.47,166.64,7258.0,156.5863,156.7368,156.5675,156.7274,7258.0
2021-07-23 15:30:00,166.66,167.01,166.66,166.97,13327.0,156.7462,157.0754,156.7462,157.0378,13327.0
2021-07-23 15:35:00,166.95,167.16,166.92,167.15,6335.0,157.019,157.2165,156.9907,157.2071,6335.0
2021-07-23 15:40:00,167.13,167.13,166.89,166.99,18975.0,157.1883,157.1883,156.9625,157.0566,18975.0
2021-07-23 15:45:00,167.03,167.14,166.99,167.07,11581.0,157.0942,157.1977,157.0566,157.1318,11581.0
2021-07-23 15:50:00,167.08,167.35,167.04,167.08,27971.0,157.1412,157.3952,157.1036,157.1412,27971.0
2021-07-23 15:55:00,167.09,167.1,166.88,166.95,64715.0,157.1506,157.16,156.9531,157.019,64715.0
2021-07-26 09:30:00,166.8,168.29,166.73,167.82,29005.0,156.8779,158.2793,156.8121,157.8372,29005.0
2021-07-26 09:35:00,167.88,168.3,167.39,167.45,7704.0,157.8936,158.2887,157.4328,157.4892,7704.0
2021-07-26 09:40:00,167.42,167.55,166.81,166.81,9567.0,157.461,157.5833,156.8873,156.8873,9567.0
2021-07-26 09:45:00,166.9,167.5,166.76,167.35,12191.0,156.9719,157.5362,156.8403,157.3952,12191.0
2021-07-26 09:50:00,167.37,167.95,167.17,167.8,11264.0,157.414,157.9595,157.2259,157.8184,11264.0
2021-07-26 09:55:00,167.8,168.03,167.46,167.46,23415.0,157.8184,158.0347,157.4986,157.4986,23415.0
2021-07-26 10:00:00,167.44,167.8,167.36,167.52,9498.0,157.4798,157.8184,157.4046,157.5551,9498.0
2021-07-26 10:05:00,167.54,167.94,167.43,167.86,14195.0,157.5739,157.9501,157.4704,157.8748,14195.0
2021-07-26 10:10:00,167.83,167.9,167.42,167.48,14108.0,157.8466,157.9125,157.461,157.5174,14108.0
2021-07-26 10:15:00,167.47,167.7,167.39,167.6,7726.0,157.508,157.7243,157.4328,157.6303,7726.0
2021-07-26 10:20:00,167.64,167.83,167.51,167.67,7069.0,157.6679,157.8466,157.5457,157.6961,7069.0
2021-07-26 10:25:00,167.66,167.67,167.41,167.52,10101.0,157.6867,157.6961,157.4516,157.5551,10101.0
2021-07-26 10:30:00,167.55,167.55,167.1,167.41,11463.0,157.5833,157.5833,157.16,157.4516,11463.0
2021-07-26 10:35:00,167.34,167.42,167.05,167.19,10120.0,157.3858,157.461,157.113,157.2447,10120.0
2021-07-26 10:40:00,167.15,167.49,167.14,167.27,6892.0,157.2071,157.5268,157.1977,157.3199,6892.0
2021-07-26 10:45:00,167.27,167.7,167.22,167.69,7879.0,157.3199,157.7243,157.2729,157.7149,7879.0
2021-07-26 10:50:00,167.61,167.84,167.49,167.8,9279.0,157.6397,157.856,157.5268,157.8184,9279.0
2021-07-26 10:55:00,167.75,167.91,167.68,167.85,10991.0,157.7714,157.9219,157.7055,157.8654,10991.0
2021-07-26 11:00:00,167.81,167.84,167.54,167.69,12828.0,157.8278,157.856,157.5739,157.7149,12828.0
2021-07-26 11:05:00,167.72,168.02,167.69,167.99,11563.0,157.7432,158.0253,157.7149,157.9971,11563.0
2021-07-26 11:10:00,167.97,168.15,167.97,168.0,10427.0,157.9783,158.1476,157.9783,158.0065,10427.0
2021-07-26 11:15:00,167.97,168.28,167.96,168.13,6025.0,157.9783,158.2698,157.9689,158.1288,6025.0
2021-07-26 11:20:00,168.1,168.24,168.1,168.24,5196.0,158.1006,158.2322,158.1006,158.2322,5196.0
2021-07-26 11:25:00,168.24,168.4,168.17,168.25,8894.0,158.2322,158.3827,158.1664,158.2416,8894.0
2021-07-26 11:30:00,168.25,168.36,168.22,168.22,4313.0,158.2416,158.3451,158.2134,158.2134,4313.0
2021-07-26 11:35:00,168.22,168.35,168.21,168.31,5154.0,158.2134,158.3357,158.204,158.2981,5154.0
2021-07-26 11:40:00,168.31,168.33,168.18,168.18,4502.0,158.2981,158.3169,158.1758,158.1758,4502.0
2021-07-26 11:45:00,168.19,168.35,168.19,168.26,3844.0,158.1852,158.3357,158.1852,158.251,3844.0
2021-07-26 11:50:00,168.26,168.3,168.07,168.14,4950.0,158.251,158.2887,158.0723,158.1382,4950.0
2021-07-26 11:55:00,168.18,168.37,168.09,168.37,9914.0,158.1758,158.3545,158.0912,158.3545,9914.0
2021-07-26 12:00:00,168.37,168.52,168.32,168.41,15934.0,158.3545,158.4956,158.3075,158.3921,15934.0
2021-07-26 12:05:00,168.41,168.43,168.15,168.19,8986.0,158.3921,158.4109,158.1476,158.1852,8986.0
2021-07-26 12:10:00,168.17,168.22,168.11,168.19,3115.0,158.1664,158.2134,158.11,158.1852,3115.0
2021-07-26 12:15:00,168.16,168.19,168.02,168.07,3858.0,158.157,158.1852,158.0253,158.0723,3858.0
2021-07-26 12:20:00,168.09,168.16,168.05,168.11,4114.0,158.0912,158.157,158.0535,158.11,4114.0
2021-07-26 12:25:00,168.08,168.27,168.08,168.16,7783.0,158.0817,158.2604,158.0817,158.157,7783.0
2021-07-26 12:30:00,168.16,168.28,168.16,168.28,2348.0,158.157,158.2698,158.157,158.2698,2348.0
2021-07-26 12:35:00,168.32,168.46,168.3,168.31,5125.0,158.3075,158.4391,158.2887,158.2981,5125.0
2021-07-26 12:40:00,168.3,168.36,168.29,168.29,1583.0,158.2887,158.3451,158.2793,158.2793,1583.0
2021-07-26 12:45:00,168.31,168.4,168.29,168.32,3243.0,158.2981,158.3827,158.2793,158.3075,3243.0
2021-07-26 12:50:00,168.34,168.46,168.31,168.41,3496.0,158.3263,158.4391,158.2981,158.3921,3496.0
2021-07-26 12:55:00,168.41,168.5,168.38,168.42,3196.0,158.3921,158.4768,158.3639,158.4015,3196.0
2021-07-26 13:00:00,168.44,168.45,168.3,168.31,3716.0,158.4203,158.4297,158.2887,158.2981,3716.0
2021-07-26 13:05:00,168.31,168.61,168.31,168.56,6433.0,158.2981,158.5802,158.2981,158.5332,6433.0
2021-07-26 13:10:00,168.56,168.56,168.45,168.53,4666.0,158.5332,158.5332,158.4297,158.505,4666.0
2021-07-26 13:15:00,168.53,168.67,168.53,168.67,5592.0,158.505,158.6366,158.505,158.6366,5592.0
2021-07-26 13:20:00,168.64,168.67,168.5,168.5,7165.0,158.6084,158.6366,158.4768,158.4768,7165.0
2021-07-26 13:25:00,168.48,168.53,168.35,168.35,5197.0,158.458,158.505,158.3357,158.3357,5197.0
2021-07-26 13:30:00,168.35,168.41,168.34,168.35,7288.0,158.3357,158.3921,158.3263,158.3357,7288.0
2021-07-26 13:35:00,168.34,168.34,168.16,168.21,3579.0,158.3263,158.3263,158.157,158.204,3579.0
2021-07-26 13:40:00,168.2,168.2,168.0,168.05,6427.0,158.1946,158.1946,158.0065,158.0535,6427.0
2021-07-26 13:45:00,167.97,168.06,167.94,168.0,3786.0,157.9783,158.0629,157.9501,158.0065,3786.0
2021-07-26 13:50:00,168.0,168.05,167.91,168.0,4288.0,158.0065,158.0535,157.9219,158.0065,4288.0
2021-07-26 13:55:00,168.0,168.07,167.97,168.07,2627.0,158.0065,158.0723,157.9783,158.0723,2627.0
2021-07-26 14:00:00,168.05,168.09,167.95,168.04,4595.0,158.0535,158.0912,157.9595,158.0441,4595.0
2021-07-26 14:05:00,168.01,168.17,167.99,168.15,5792.0,158.0159,158.1664,157.9971,158.1476,5792.0
2021-07-26 14:10:00,168.16,168.17,167.95,167.99,2359.0,158.157,158.1664,157.9595,157.9971,2359.0
2021-07-26 14:15:00,167.98,168.26,167.98,168.26,6851.0,157.9877,158.251,157.9877,158.251,6851.0
2021-07-26 14:20:00,168.22,168.24,168.09,168.15,8481.0,158.2134,158.2322,158.0912,158.1476,8481.0
2021-07-26 14:25:00,168.14,168.19,168.09,168.14,4854.0,158.1382,158.1852,158.0912,158.1382,4854.0
2021-07-26 14:30:00,168.18,168.19,168.14,168.17,2940.0,158.1758,158.1852,158.1382,158.1664,2940.0
2021-07-26 14:35:00,168.14,168.14,168.03,168.09,4371.0,158.1382,158.1382,158.0347,158.0912,4371.0
2021-07-26 14:40:00,168.06,168.09,167.96,167.97,5736.0,158.0629,158.0912,157.9689,157.9783,5736.0
2021-07-26 14:45:00,167.97,168.02,167.96,167.98,2678.0,157.9783,158.0253,157.9689,157.9877,2678.0
2021-07-26 14:50:00,167.97,168.05,167.97,168.0,3594.0,157.9783,158.0535,157.9783,158.0065,3594.0
2021-07-26 14:55:00,167.97,168.05,167.92,167.94,5714.0,157.9783,158.0535,157.9313,157.9501,5714.0
2021-07-26 15:00:00,167.96,168.0,167.94,167.97,5337.0,157.9689,158.0065,157.9501,157.9783,5337.0
2021-07-26 15:05:00,167.97,168.05,167.88,168.01,5650.0,157.9783,158.0535,157.8936,158.0159,5650.0
2021-07-26 15:10:00,168.0,168.0,167.92,167.97,3443.0,158.0065,158.0065,157.9313,157.9783,3443.0
2021-07-26 15:15:00,167.97,168.19,167.94,168.19,5779.0,157.9783,158.1852,157.9501,158.1852,5779.0
2021-07-26 15:20:00,168.18,168.18,168.1,168.18,3695.0,158.1758,158.1758,158.1006,158.1758,3695.0
2021-07-26 15:25:00,168.2,168.24,168.16,168.24,3178.0,158.1946,158.2322,158.157,158.2322,3178.0
2021-07-26 15:30:00,168.27,168.28,168.15,168.22,7569.0,158.2604,158.2698,158.1476,158.2134,7569.0
2021-07-26 15:35:00,168.24,168.36,168.22,168.31,7168.0,158.2322,158.3451,158.2134,158.2981,7168.0
2021-07-26 15:40:00,168.3,168.36,168.24,168.34,7717.0,158.2887,158.3451,158.2322,158.3263,7717.0
2021-07-26 15:45:00,168.33,168.33,168.14,168.19,13185.0,158.3169,158.3169,158.1382,158.1852,13185.0
2021-07-26 15:50:00,168.18,168.38,168.14,168.2,23659.0,158.1758,158.3639,158.1382,158.1946,23659.0
2021-07-26 15:55:00,168.19,168.3,168.05,168.08,107428.0,158.1852,158.2887,158.0535,158.0817,107428.0
2021-07-27 09:30:00,167.3,167.3,166.1,167.0,26560.0,157.3481,157.3481,156.2195,157.066,26560.0
2021-07-27 09:35:00,166.99,167.1,166.34,166.5,11243.0,157.0566,157.16,156.4452,156.5957,11243.0
2021-07-27 09:40:00,166.5,167.01,166.21,166.69,15184.0,156.5957,157.0754,156.323,156.7744,15184.0
2021-07-27 09:45:00,166.77,167.62,166.76,167.61,8504.0,156.8497,157.6491,156.8403,157.6397,8504.0
2021-07-27 09:50:00,167.52,167.76,167.46,167.76,2935.0,157.5551,157.7808,157.4986,157.7808,2935.0
2021-07-27 09:55:00,167.63,168.05,167.53,168.05,12776.0,157.6585,158.0535,157.5645,158.0535,12776.0
2021-07-27 10:00:00,168.1,168.46,168.1,168.36,7657.0,158.1006,158.4391,158.1006,158.3451,7657.0
2021-07-27 10:05:00,168.4,168.86,168.33,168.77,10393.0,158.3827,158.8153,158.3169,158.7307,10393.0
2021-07-27 10:10:00,168.77,168.77,168.48,168.64,8321.0,158.7307,158.7307,158.458,158.6084,8321.0
2021-07-27 10:15:00,168.61,168.76,168.54,168.62,7561.0,158.5802,158.7213,158.5144,158.5896,7561.0
2021-07-27 10:20:00,168.61,169.01,168.6,168.92,9637.0,158.5802,158.9564,158.5708,158.8718,9637.0
2021-07-27 10:25:00,168.98,169.09,168.92,168.99,6600.0,158.9282,159.0317,158.8718,158.9376,6600.0
2021-07-27 10:30:00,168.92,168.94,168.55,168.6,27437.0,158.8718,158.8906,158.5238,158.5708,27437.0
2021-07-27 10:35:00,168.6,168.86,168.6,168.86,6902.0,158.5708,158.8153,158.5708,158.8153,6902.0
2021-07-27 10:40:00,168.77,169.01,168.51,168.51,59232.0,158.7307,158.9564,158.4862,158.4862,59232.0
2021-07-27 10:45:00,168.43,168.57,168.05,168.47,10031.0,158.4109,158.5426,158.0535,158.4485,10031.0
2021-07-27 10:50:00,168.46,168.74,168.36,168.72,8723.0,158.4391,158.7025,158.3451,158.6837,8723.0
2021-07-27 10:55:00,168.72,168.91,168.65,168.7,7252.0,158.6837,158.8624,158.6178,158.6649,7252.0
2021-07-27 11:00:00,168.72,168.79,168.47,168.78,9329.0,158.6837,158.7495,158.4485,158.7401,9329.0
2021-07-27 11:05:00,168.75,168.91,168.7,168.91,4749.0,158.7119,158.8624,158.6649,158.8624,4749.0
2021-07-27 11:10:00,168.85,169.09,168.85,169.09,98868.0,158.8059,159.0317,158.8059,159.0317,98868.0
2021-07-27 11:15:00,169.05,169.38,168.95,168.95,9977.0,158.994,159.3044,158.9,158.9,9977.0
2021-07-27 11:20:00,169.04,169.07,168.81,168.81,3646.0,158.9846,159.0129,158.7683,158.7683,3646.0
2021-07-27 11:25:00,168.8,168.87,168.71,168.75,3804.0,158.7589,158.8248,158.6743,158.7119,3804.0
2021-07-27 11:30:00,168.74,168.74,168.4,168.68,4126.0,158.7025,158.7025,158.3827,158.6461,4126.0
2021-07-27 11:35:00,168.68,168.84,168.67,168.69,3642.0,158.6461,158.7965,158.6366,158.6555,3642.0
2021-07-27 11:40:00,168.63,168.91,168.62,168.83,5755.0,158.599,158.8624,158.5896,158.7871,5755.0
2021-07-27 11:45:00,168.85,169.03,168.71,169.03,5676.0,158.8059,158.9752,158.6743,158.9752,5676.0
2021-07-27 11:50:00,168.99,169.39,168.99,169.18,15699.0,158.9376,159.3138,158.9376,159.1163,15699.0
2021-07-27 11:55:00,169.19,169.33,169.11,169.33,3918.0,159.1257,159.2574,159.0505,159.2574,3918.0
2021-07-27 12:00:00,169.3,169.38,169.2,169.33,5194.0,159.2292,159.3044,159.1351,159.2574,5194.0
2021-07-27 12:05:00,169.36,169.38,169.18,169.19,7708.0,159.2856,159.3044,159.1163,159.1257,7708.0
2021-07-27 12:10:00,169.13,169.25,168.91,168.95,21317.0,159.0693,159.1821,158.8624,158.9,21317.0
2021-07-27 12:15:00,169.0,169.05,168.75,168.97,5468.0,158.947,158.994,158.7119,158.9188,5468.0
2021-07-27 12:20:00,169.06,169.06,168.65,168.65,54290.0,159.0034,159.0034,158.6178,158.6178,54290.0
2021-07-27 12:25:00,168.7,169.05,168.62,169.04,6719.0,158.6649,158.994,158.5896,158.9846,6719.0
2021-07-27 12:30:00,169.04,169.04,168.8,168.95,3758.0,158.9846,158.9846,158.7589,158.9,3758.0
2021-07-27 12:35:00,169.04,169.05,168.94,168.97,4024.0,158.9846,158.994,158.8906,158.9188,4024.0
2021-07-27 12:40:00,168.95,169.03,168.86,168.94,3299.0,158.9,158.9752,158.8153,158.8906,3299.0
2021-07-27 12:45:00,168.89,168.99,168.85,168.85,3519.0,158.8436,158.9376,158.8059,158.8059,3519.0
2021-07-27 12:50:00,168.92,168.93,168.84,168.92,2147.0,158.8718,158.8812,158.7965,158.8718,2147.0
2021-07-27 12:55:00,168.86,169.06,168.79,169.05,6261.0,158.8153,159.0034,158.7495,158.994,6261.0
2021-07-27 13:00:00,168.99,169.15,168.99,169.11,3592.0,158.9376,159.0881,158.9376,159.0505,3592.0
2021-07-27 13:05:00,169.04,169.37,169.04,169.33,5151.0,158.9846,159.295,158.9846,159.2574,5151.0
2021-07-27 13:10:00,169.34,169.47,169.28,169.47,1058.0,159.2668,159.3891,159.2104,159.3891,1058.0
2021-07-27 13:15:00,169.43,169.54,169.3,169.51,3902.0,159.3514,159.4549,159.2292,159.4267,3902.0
2021-07-27 13:20:00,169.54,169.54,169.27,169.27,4686.0,159.4549,159.4549,159.201,159.201,4686.0
2021-07-27 13:25:00,169.25,169.25,169.12,169.12,2448.0,159.1821,159.1821,159.0599,159.0599,2448.0
2021-07-27 13:30:00,169.02,169.16,168.85,169.13,175189.0,158.9658,159.0975,158.8059,159.0693,175189.0
2021-07-27 13:35:00,169.15,169.37,169.15,169.36,3864.0,159.0881,159.295,159.0881,159.2856,3864.0
2021-07-27 13:40:00,169.32,169.47,169.28,169.47,1902.0,159.248,159.3891,159.2104,159.3891,1902.0
2021-07-27 13:45:00,169.42,169.56,169.33,169.5,4513.0,159.342,159.4737,159.2574,159.4173,4513.0
2021-07-27 13:50:00,169.5,169.5,169.05,169.05,2950.0,159.4173,159.4173,158.994,158.994,2950.0
2021-07-27 13:55:00,168.95,168.95,168.67,168.75,6581.0,158.9,158.9,158.6366,158.7119,6581.0
2021-07-27 14:00:00,168.75,168.97,168.71,168.97,7770.0,158.7119,158.9188,158.6743,158.9188,7770.0
2021-07-27 14:05:00,168.95,169.06,168.87,169.06,8389.0,158.9,159.0034,158.8248,159.0034,8389.0
2021-07-27 14:10:00,169.12,169.21,169.02,169.2,2500.0,159.0599,159.1445,158.9658,159.1351,2500.0
2021-07-27 14:15:00,169.18,169.26,169.11,169.2,4719.0,159.1163,159.1916,159.0505,159.1351,4719.0
2021-07-27 14:20:00,169.17,169.33,169.12,169.29,2955.0,159.1069,159.2574,159.0599,159.2198,2955.0
2021-07-27 14:25:00,169.3,169.39,169.24,169.38,5607.0,159.2292,159.3138,159.1727,159.3044,5607.0
2021-07-27 14:30:00,169.32,169.36,169.25,169.28,8049.0,159.248,159.2856,159.1821,159.2104,8049.0
2021-07-27 14:35:00,169.28,169.37,169.21,169.29,8427.0,159.2104,159.295,159.1445,159.2198,8427.0
2021-07-27 14:40:00,169.24,169.26,169.1,169.13,4548.0,159.1727,159.1916,159.0411,159.0693,4548.0
2021-07-27 14:45:00,169.14,169.31,169.11,169.26,9419.0,159.0787,159.2386,159.0505,159.1916,9419.0
2021-07-27 14:50:00,169.26,169.29,168.98,168.98,5735.0,159.1916,159.2198,158.9282,158.9282,5735.0
2021-07-27 14:55:00,168.96,168.99,168.67,168.75,3714.0,158.9094,158.9376,158.6366,158.7119,3714.0
2021-07-27 15:00:00,168.75,168.97,168.73,168.78,13540.0,158.7119,158.9188,158.6931,158.7401,13540.0
2021-07-27 15:05:00,168.64,168.73,168.61,168.72,2408.0,158.6084,158.6931,158.5802,158.6837,2408.0
2021-07-27 15:10:00,168.68,169.02,168.65,168.89,13029.0,158.6461,158.9658,158.6178,158.8436,13029.0
2021-07-27 15:15:00,168.92,169.02,168.88,168.94,3498.0,158.8718,158.9658,158.8342,158.8906,3498.0
2021-07-27 15:20:00,168.93,169.01,168.87,168.93,4364.0,158.8812,158.9564,158.8248,158.8812,4364.0
2021-07-27 15:25:00,168.94,169.06,168.84,168.9,8531.0,158.8906,159.0034,158.7965,158.853,8531.0
2021-07-27 15:30:00,168.96,168.98,168.66,168.68,15544.0,158.9094,158.9282,158.6272,158.6461,15544.0
2021-07-27 15:35:00,168.68,168.98,168.53,168.95,13699.0,158.6461,158.9282,158.505,158.9,13699.0
2021-07-27 15:40:00,168.94,169.23,168.86,169.2,24033.0,158.8906,159.1633,158.8153,159.1351,24033.0
2021-07-27 15:45:00,169.21,169.3,168.88,169.07,31138.0,159.1445,159.2292,158.8342,159.0129,31138.0
2021-07-27 15:50:00,169.12,169.58,169.07,169.43,51606.0,159.0599,159.4925,159.0129,159.3514,51606.0
2021-07-27 15:55:00,169.39,169.56,169.03,169.46,97300.0,159.3138,159.4737,158.9752,159.3797,97300.0
2021-07-28 09:30:00,173.0,173.25,170.42,170.64,45176.0,162.7091,162.9442,160.2826,160.4895,45176.0
2021-07-28 09:35:00,170.7,171.93,170.46,170.97,30245.0,160.5459,161.7027,160.3202,160.7998,30245.0
2021-07-28 09:40:00,170.96,171.7,170.12,170.62,19149.0,160.7904,161.4864,160.0004,160.4707,19149.0
2021-07-28 09:45:00,170.55,170.62,169.08,169.27,12158.0,160.4048,160.4707,159.0223,159.201,12158.0
2021-07-28 09:50:00,169.28,169.29,167.5,167.78,19786.0,159.2104,159.2198,157.5362,157.7996,19786.0
2021-07-28 09:55:00,167.78,167.88,166.53,166.57,15708.0,157.7996,157.8936,156.6239,156.6616,15708.0
2021-07-28 10:00:00,166.6,166.69,166.0,166.47,14973.0,156.6898,156.7744,156.1255,156.5675,14973.0
2021-07-28 10:05:00,166.45,166.75,165.9,165.93,13131.0,156.5487,156.8309,156.0314,156.0596,13131.0
2021-07-28 10:10:00,165.8,166.37,165.09,165.29,18737.0,155.9374,156.4735,155.2696,155.4577,18737.0
2021-07-28 10:15:00,165.28,165.41,164.62,164.84,19023.0,155.4483,155.5706,154.8276,155.0345,19023.0
2021-07-28 10:20:00,164.71,165.05,164.13,164.53,22300.0,154.9122,155.232,154.3667,154.7429,22300.0
2021-07-28 10:25:00,164.43,164.83,164.3,164.72,11811.0,154.6489,155.0251,154.5266,154.9216,11811.0
2021-07-28 10:30:00,164.72,167.14,164.71,167.0,64763.0,154.9216,157.1977,154.9122,157.066,64763.0
2021-07-28 10:35:00,166.9,167.03,166.2,166.56,48113.0,156.9719,157.0942,156.3136,156.6522,48113.0
2021-07-28 10:40:00,166.58,166.59,165.46,165.53,29473.0,156.671,156.6804,155.6176,155.6834,29473.0
2021-07-28 10:45:00,165.53,166.17,165.45,165.98,19890.0,155.6834,156.2854,155.6082,156.1067,19890.0
2021-07-28 10:50:00,165.92,166.69,165.92,166.69,24278.0,156.0502,156.7744,156.0502,156.7744,24278.0
2021-07-28 10:55:00,166.66,167.22,166.48,167.06,28267.0,156.7462,157.2729,156.5769,157.1224,28267.0
2021-07-28 11:00:00,167.08,167.24,166.47,166.81,21867.0,157.1412,157.2917,156.5675,156.8873,21867.0
2021-07-28 11:05:00,166.88,167.17,166.69,166.91,13042.0,156.9531,157.2259,156.7744,156.9813,13042.0
2021-07-28 11:10:00,166.84,167.36,166.79,167.29,21966.0,156.9155,157.4046,156.8685,157.3387,21966.0
2021-07-28 11:15:00,167.17,167.5,166.99,167.09,28717.0,157.2259,157.5362,157.0566,157.1506,28717.0
2021-07-28 11:20:00,167.06,169.64,166.91,167.81,65436.0,157.1224,159.5489,156.9813,157.8278,65436.0
2021-07-28 11:25:00,167.75,167.91,167.09,167.31,14176.0,157.7714,157.9219,157.1506,157.3575,14176.0
2021-07-28 11:30:00,167.31,167.53,166.85,167.08,32432.0,157.3575,157.5645,156.9249,157.1412,32432.0
2021-07-28 11:35:00,167.08,167.26,167.0,167.09,15294.0,157.1412,157.3105,157.066,157.1506,15294.0
2021-07-28 11:40:00,167.08,167.55,167.0,167.51,6948.0,157.1412,157.5833,157.066,157.5457,6948.0
2021-07-28 11:45:00,167.32,167.63,167.24,167.24,7085.0,157.367,157.6585,157.2917,157.2917,7085.0
2021-07-28 11:50:00,167.37,167.71,167.36,167.41,8742.0,157.414,157.7338,157.4046,157.4516,8742.0
2021-07-28 11:55:00,167.41,167.54,167.07,167.29,4171.0,157.4516,157.5739,157.1318,157.3387,4171.0
2021-07-28 12:00:00,167.18,167.19,166.58,166.7,18230.0,157.2353,157.2447,156.671,156.7838,18230.0
2021-07-28 12:05:00,166.66,167.04,166.66,166.81,10030.0,156.7462,157.1036,156.7462,156.8873,10030.0
2021-07-28 12:10:00,166.85,166.86,166.63,166.73,7654.0,156.9249,156.9343,156.718,156.8121,7654.0
2021-07-28 12:15:00,166.69,166.78,166.42,166.53,19780.0,156.7744,156.8591,156.5205,156.6239,19780.0
2021-07-28 12:20:00,166.53,166.53,166.18,166.4,14060.0,156.6239,156.6239,156.2948,156.5017,14060.0
2021-07-28 12:25:00,166.35,166.41,166.09,166.24,10182.0,156.4547,156.5111,156.2101,156.3512,10182.0
2021-07-28 12:30:00,166.24,166.38,166.15,166.31,11173.0,156.3512,156.4829,156.2666,156.417,11173.0
2021-07-28 12:35:00,166.23,166.6,166.23,166.6,7280.0,156.3418,156.6898,156.3418,156.6898,7280.0
2021-07-28 12:40:00,166.57,166.79,166.46,166.75,6257.0,156.6616,156.8685,156.5581,156.8309,6257.0
2021-07-28 12:45:00,166.69,167.05,166.69,166.84,5049.0,156.7744,157.113,156.7744,156.9155,5049.0
2021-07-28 12:50:00,166.84,167.21,166.84,166.93,8333.0,156.9155,157.2635,156.9155,157.0002,8333.0
2021-07-28 12:55:00,166.89,166.93,166.68,166.8,6073.0,156.9625,157.0002,156.765,156.8779,6073.0
2021-07-28 13:00:00,166.71,166.93,166.51,166.73,6048.0,156.7932,157.0002,156.6051,156.8121,6048.0
2021-07-28 13:05:00,166.8,166.85,166.68,166.74,2741.0,156.8779,156.9249,156.765,156.8215,2741.0
2021-07-28 13:10:00,166.79,166.91,166.77,166.8,4512.0,156.8685,156.9813,156.8497,156.8779,4512.0
2021-07-28 13:15:00,166.8,167.18,166.69,167.18,4190.0,156.8779,157.2353,156.7744,157.2353,4190.0
2021-07-28 13:20:00,167.21,167.39,167.17,167.39,5850.0,157.2635,157.4328,157.2259,157.4328,5850.0
2021-07-28 13:25:00,167.38,167.42,166.94,167.03,6042.0,157.4234,157.461,157.0096,157.0942,6042.0
2021-07-28 13:30:00,167.06,167.24,167.0,167.06,6816.0,157.1224,157.2917,157.066,157.1224,6816.0
2021-07-28 13:35:00,167.12,167.41,167.09,167.28,7074.0,157.1789,157.4516,157.1506,157.3293,7074.0
2021-07-28 13:40:00,167.31,167.31,166.98,167.04,3862.0,157.3575,157.3575,157.0472,157.1036,3862.0
2021-07-28 13:45:00,167.02,167.1,166.87,167.06,6384.0,157.0848,157.16,156.9437,157.1224,6384.0
2021-07-28 13:50:00,167.09,167.14,166.91,166.99,5720.0,157.1506,157.1977,156.9813,157.0566,5720.0
2021-07-28 13:55:00,167.03,167.04,166.59,166.59,10499.0,157.0942,157.1036,156.6804,156.6804,10499.0
2021-07-28 14:00:00,166.56,167.43,166.53,167.01,9807.0,156.6522,157.4704,156.6239,157.0754,9807.0
2021-07-28 14:05:00,167.03,167.04,166.61,166.79,5951.0,157.0942,157.1036,156.6992,156.8685,5951.0
2021-07-28 14:10:00,166.86,166.92,166.62,166.83,7438.0,156.9343,156.9907,156.7086,156.9061,7438.0
2021-07-28 14:15:00,166.89,167.0,166.81,166.91,9045.0,156.9625,157.066,156.8873,156.9813,9045.0
2021-07-28 14:20:00,166.98,167.27,166.96,167.25,11503.0,157.0472,157.3199,157.0284,157.3011,11503.0
2021-07-28 14:25:00,167.27,167.36,167.25,167.33,7185.0,157.3199,157.4046,157.3011,157.3764,7185.0
2021-07-28 14:30:00,167.32,167.57,167.25,167.55,9653.0,157.367,157.6021,157.3011,157.5833,9653.0
2021-07-28 14:35:00,167.58,167.66,167.34,167.46,9951.0,157.6115,157.6867,157.3858,157.4986,9951.0
2021-07-28 14:40:00,167.43,167.57,167.24,167.57,3988.0,157.4704,157.6021,157.2917,157.6021,3988.0
2021-07-28 14:45:00,167.54,167.59,167.35,167.53,8246.0,157.5739,157.6209,157.3952,157.5645,8246.0
2021-07-28 14:50:00,167.62,167.71,167.45,167.5,10428.0,157.6491,157.7338,157.4892,157.5362,10428.0
2021-07-28 14:55:00,167.63,167.79,167.53,167.53,5659.0,157.6585,157.809,157.5645,157.5645,5659.0
2021-07-28 15:00:00,167.53,167.64,167.35,167.55,8093.0,157.5645,157.6679,157.3952,157.5833,8093.0
2021-07-28 15:05:00,167.47,167.63,167.38,167.49,15316.0,157.508,157.6585,157.4234,157.5268,15316.0
2021-07-28 15:10:00,167.47,167.56,167.34,167.56,15413.0,157.508,157.5927,157.3858,157.5927,15413.0
2021-07-28 15:15:00,167.56,167.61,167.0,167.0,17476.0,157.5927,157.6397,157.066,157.066,17476.0
2021-07-28 15:20:00,166.99,166.99,166.37,166.4,11729.0,157.0566,157.0566,156.4735,156.5017,11729.0
2021-07-28 15:25:00,166.37,166.63,166.23,166.53,11649.0,156.4735,156.718,156.3418,156.6239,11649.0
2021-07-28 15:30:00,166.56,166.98,166.52,166.76,23501.0,156.6522,157.0472,156.6145,156.8403,23501.0
2021-07-28 15:35:00,166.81,166.81,166.45,166.48,14369.0,156.8873,156.8873,156.5487,156.5769,14369.0
2021-07-28 15:40:00,166.49,166.65,166.42,166.61,18098.0,156.5863,156.7368,156.5205,156.6992,18098.0
2021-07-28 15:45:00,166.6,166.81,166.34,166.47,31054.0,156.6898,156.8873,156.4452,156.5675,31054.0
2021-07-28 15:50:00,166.57,166.58,166.28,166.42,32471.0,156.6616,156.671,156.3888,156.5205,32471.0
2021-07-28 15:55:00,166.4,166.42,165.95,166.02,82435.0,156.5017,156.5205,156.0784,156.1443,82435.0
2021-07-29 09:30:00,167.84,168.08,167.34,167.75,20628.0,157.856,158.0817,157.3858,157.7714,20628.0
2021-07-29 09:35:00,167.59,167.68,167.29,167.43,2646.0,157.6209,157.7055,157.3387,157.4704,2646.0
2021-07-29 09:40:00,167.5,167.73,167.1,167.16,9452.0,157.5362,157.7526,157.16,157.2165,9452.0
2021-07-29 09:45:00,166.71,166.8,166.54,166.7,6328.0,156.7932,156.8779,156.6334,156.7838,6328.0
2021-07-29 09:50:00,166.77,166.77,165.66,165.83,30571.0,156.8497,156.8497,155.8057,155.9656,30571.0
2021-07-29 09:55:00,165.72,166.87,165.67,166.87,13730.0,155.8621,156.9437,155.8151,156.9437,13730.0
2021-07-29 10:00:00,166.71,166.71,165.95,166.05,6442.0,156.7932,156.7932,156.0784,156.1725,6442.0
2021-07-29 10:05:00,166.2,166.71,166.2,166.71,5330.0,156.3136,156.7932,156.3136,156.7932,5330.0
2021-07-29 10:10:00,166.78,166.93,166.48,166.54,6038.0,156.8591,157.0002,156.5769,156.6334,6038.0
2021-07-29 10:15:00,166.58,166.7,166.54,166.61,4966.0,156.671,156.7838,156.6334,156.6992,4966.0
2021-07-29 10:20:00,166.63,166.84,166.54,166.74,5600.0,156.718,156.9155,156.6334,156.8215,5600.0
2021-07-29 10:25:00,166.76,166.81,166.55,166.63,3932.0,156.8403,156.8873,156.6428,156.718,3932.0
2021-07-29 10:30:00,166.54,166.82,166.37,166.81,8081.0,156.6334,156.8967,156.4735,156.8873,8081.0
2021-07-29 10:35:00,166.79,166.82,166.44,166.53,13351.0,156.8685,156.8967,156.5393,156.6239,13351.0
2021-07-29 10:40:00,166.58,166.81,166.4,166.64,18800.0,156.671,156.8873,156.5017,156.7274,18800.0
2021-07-29 10:45:00,166.64,166.64,166.24,166.25,10518.0,156.7274,156.7274,156.3512,156.3606,10518.0
2021-07-29 10:50:00,166.25,166.35,166.12,166.17,12981.0,156.3606,156.4547,156.2383,156.2854,12981.0
2021-07-29 10:55:00,166.18,166.43,165.98,166.4,25807.0,156.2948,156.5299,156.1067,156.5017,25807.0
2021-07-29 11:00:00,166.4,167.54,166.35,167.33,42365.0,156.5017,157.5739,156.4547,157.3764,42365.0
2021-07-29 11:05:00,167.29,167.35,167.18,167.34,7463.0,157.3387,157.3952,157.2353,157.3858,7463.0
2021-07-29 11:10:00,167.33,167.34,167.19,167.33,5651.0,157.3764,157.3858,157.2447,157.3764,5651.0
2021-07-29 11:15:00,167.33,167.35,166.96,167.05,9273.0,157.3764,157.3952,157.0284,157.113,9273.0
2021-07-29 11:20:00,166.97,167.06,166.77,166.82,6062.0,157.0378,157.1224,156.8497,156.8967,6062.0
2021-07-29 11:25:00,166.86,166.91,166.78,166.84,3853.0,156.9343,156.9813,156.8591,156.9155,3853.0
2021-07-29 11:30:00,166.84,167.22,166.84,167.09,7883.0,156.9155,157.2729,156.9155,157.1506,7883.0
2021-07-29 11:35:00,167.11,167.11,166.89,167.03,7798.0,157.1694,157.1694,156.9625,157.0942,7798.0
2021-07-29 11:40:00,167.04,167.07,166.84,166.97,4026.0,157.1036,157.1318,156.9155,157.0378,4026.0
2021-07-29 11:45:00,166.94,167.0,166.83,166.83,6488.0,157.0096,157.066,156.9061,156.9061,6488.0
2021-07-29 11:50:00,166.91,167.07,166.78,167.04,4430.0,156.9813,157.1318,156.8591,157.1036,4430.0
2021-07-29 11:55:00,167.04,167.04,166.92,166.98,6823.0,157.1036,157.1036,156.9907,157.0472,6823.0
2021-07-29 12:00:00,166.97,167.04,166.88,166.95,5033.0,157.0378,157.1036,156.9531,157.019,5033.0
2021-07-29 12:05:00,166.88,167.09,166.88,166.88,8184.0,156.9531,157.1506,156.9531,156.9531,8184.0
2021-07-29 12:10:00,166.79,166.99,166.76,166.98,2001.0,156.8685,157.0566,156.8403,157.0472,2001.0
2021-07-29 12:15:00,166.96,167.06,166.89,167.03,7379.0,157.0284,157.1224,156.9625,157.0942,7379.0
2021-07-29 12:20:00,167.03,167.13,166.94,167.1,8739.0,157.0942,157.1883,157.0096,157.16,8739.0
2021-07-29 12:25:00,167.11,167.21,167.09,167.2,6154.0,157.1694,157.2635,157.1506,157.2541,6154.0
2021-07-29 12:30:00,167.16,167.89,167.14,167.48,28819.0,157.2165,157.903,157.1977,157.5174,28819.0
2021-07-29 12:35:00,167.5,167.65,167.43,167.6,6093.0,157.5362,157.6773,157.4704,157.6303,6093.0
2021-07-29 12:40:00,167.56,167.65,167.48,167.55,5817.0,157.5927,157.6773,157.5174,157.5833,5817.0
2021-07-29 12:45:00,167.47,167.49,167.3,167.34,4839.0,157.508,157.5268,157.3481,157.3858,4839.0
2021-07-29 12:50:00,167.3,167.37,167.19,167.23,10372.0,157.3481,157.414,157.2447,157.2823,10372.0
2021-07-29 12:55:00,167.2,167.24,167.17,167.17,5214.0,157.2541,157.2917,157.2259,157.2259,5214.0
2021-07-29 13:00:00,167.17,167.2,167.07,167.2,8205.0,157.2259,157.2541,157.1318,157.2541,8205.0
2021-07-29 13:05:00,167.22,167.36,167.15,167.15,8387.0,157.2729,157.4046,157.2071,157.2071,8387.0
2021-07-29 13:10:00,167.14,167.16,167.07,167.13,8950.0,157.1977,157.2165,157.1318,157.1883,8950.0
2021-07-29 13:15:00,167.15,167.23,167.08,167.17,17542.0,157.2071,157.2823,157.1412,157.2259,17542.0
2021-07-29 13:20:00,167.17,167.18,166.96,166.96,7159.0,157.2259,157.2353,157.0284,157.0284,7159.0
2021-07-29 13:25:00,166.98,167.0,166.85,166.96,7958.0,157.0472,157.066,156.9249,157.0284,7958.0
2021-07-29 13:30:00,166.94,167.03,166.79,167.0,6770.0,157.0096,157.0942,156.8685,157.066,6770.0
2021-07-29 13:35:00,167.06,167.06,166.82,166.92,6609.0,157.1224,157.1224,156.8967,156.9907,6609.0
2021-07-29 13:40:00,166.93,167.03,166.84,167.03,4023.0,157.0002,157.0942,156.9155,157.0942,4023.0
2021-07-29 13:45:00,167.03,167.09,166.97,167.04,9173.0,157.0942,157.1506,157.0378,157.1036,9173.0
2021-07-29 13:50:00,167.03,167.04,166.83,167.04,6562.0,157.0942,157.1036,156.9061,157.1036,6562.0
2021-07-29 13:55:00,167.01,167.12,167.01,167.09,5454.0,157.0754,157.1789,157.0754,157.1506,5454.0
2021-07-29 14:00:00,167.06,167.16,166.98,166.99,4913.0,157.1224,157.2165,157.0472,157.0566,4913.0
2021-07-29 14:05:00,166.96,167.18,166.96,167.16,5818.0,157.0284,157.2353,157.0284,157.2165,5818.0
2021-07-29 14:10:00,167.21,167.3,167.16,167.3,7375.0,157.2635,157.3481,157.2165,157.3481,7375.0
2021-07-29 14:15:00,167.28,167.28,167.17,167.27,5920.0,157.3293,157.3293,157.2259,157.3199,5920.0
2021-07-29 14:20:00,167.31,167.33,167.11,167.11,8994.0,157.3575,157.3764,157.1694,157.1694,8994.0
2021-07-29 14:25:00,167.13,167.15,166.98,167.13,10154.0,157.1883,157.2071,157.0472,157.1883,10154.0
2021-07-29 14:30:00,167.13,167.17,167.04,167.15,4455.0,157.1883,157.2259,157.1036,157.2071,4455.0
2021-07-29 14:35:00,167.14,167.31,167.13,167.21,9525.0,157.1977,157.3575,157.1883,157.2635,9525.0
2021-07-29 14:40:00,167.22,167.5,167.19,167.37,4982.0,157.2729,157.5362,157.2447,157.414,4982.0
2021-07-29 14:45:00,167.34,167.34,167.19,167.29,5258.0,157.3858,157.3858,157.2447,157.3387,5258.0
2021-07-29 14:50:00,167.27,167.27,167.1,167.1,6784.0,157.3199,157.3199,157.16,157.16,6784.0
2021-07-29 14:55:00,167.12,167.13,167.05,167.1,3921.0,157.1789,157.1883,157.113,157.16,3921.0
2021-07-29 15:00:00,167.08,167.4,167.08,167.3,20789.0,157.1412,157.4422,157.1412,157.3481,20789.0
2021-07-29 15:05:00,167.3,167.61,167.19,167.49,17867.0,157.3481,157.6397,157.2447,157.5268,17867.0
2021-07-29 15:10:00,167.47,167.52,167.35,167.38,15916.0,157.508,157.5551,157.3952,157.4234,15916.0
2021-07-29 15:15:00,167.39,167.5,167.36,167.46,5213.0,157.4328,157.5362,157.4046,157.4986,5213.0
2021-07-29 15:20:00,167.44,167.63,167.17,167.32,27120.0,157.4798,157.6585,157.2259,157.367,27120.0
2021-07-29 15:25:00,167.33,167.83,167.31,167.61,19210.0,157.3764,157.8466,157.3575,157.6397,19210.0
2021-07-29 15:30:00,167.61,167.65,167.39,167.42,16568.0,157.6397,157.6773,157.4328,157.461,16568.0
2021-07-29 15:35:00,167.41,167.66,167.4,167.56,10656.0,157.4516,157.6867,157.4422,157.5927,10656.0
2021-07-29 15:40:00,167.59,168.08,167.48,168.05,51532.0,157.6209,158.0817,157.5174,158.0535,51532.0
2021-07-29 15:45:00,168.01,168.01,167.21,167.67,36423.0,158.0159,158.0159,157.2635,157.6961,36423.0
2021-07-29 15:50:00,167.66,167.73,167.3,167.44,32681.0,157.6867,157.7526,157.3481,157.4798,32681.0
2021-07-29 15:55:00,167.42,167.53,167.32,167.52,51708.0,157.461,157.5645,157.367,157.5551,51708.0
2021-07-30 09:30:00,168.85,169.38,168.66,169.21,30673.0,158.8059,159.3044,158.6272,159.1445,30673.0
2021-07-30 09:35:00,169.31,169.59,169.12,169.33,7308.0,159.2386,159.5019,159.0599,159.2574,7308.0
2021-07-30 09:40:00,169.31,169.35,168.64,168.66,12112.0,159.2386,159.2762,158.6084,158.6272,12112.0
2021-07-30 09:45:00,168.67,168.81,168.13,168.8,17542.0,158.6366,158.7683,158.1288,158.7589,17542.0
2021-07-30 09:50:00,168.74,169.14,168.41,169.14,7092.0,158.7025,159.0787,158.3921,159.0787,7092.0
2021-07-30 09:55:00,169.12,169.33,169.07,169.33,19059.0,159.0599,159.2574,159.0129,159.2574,19059.0
2021-07-30 10:00:00,169.28,169.54,169.24,169.43,16734.0,159.2104,159.4549,159.1727,159.3514,16734.0
2021-07-30 10:05:00,169.54,169.86,169.43,169.86,8953.0,159.4549,159.7559,159.3514,159.7559,8953.0
2021-07-30 10:10:00,169.84,169.88,169.52,169.8,9955.0,159.7371,159.7747,159.4361,159.6994,9955.0
2021-07-30 10:15:00,169.75,169.78,169.13,169.13,13404.0,159.6524,159.6806,159.0693,159.0693,13404.0
2021-07-30 10:20:00,169.06,169.51,168.93,169.42,11160.0,159.0034,159.4267,158.8812,159.342,11160.0
2021-07-30 10:25:00,169.39,169.6,169.35,169.47,15886.0,159.3138,159.5113,159.2762,159.3891,15886.0
2021-07-30 10:30:00,169.47,169.54,169.11,169.36,22686.0,159.3891,159.4549,159.0505,159.2856,22686.0
2021-07-30 10:35:00,169.35,169.68,169.17,169.46,13309.0,159.2762,159.5866,159.1069,159.3797,13309.0
2021-07-30 10:40:00,169.46,169.58,169.19,169.27,14694.0,159.3797,159.4925,159.1257,159.201,14694.0
2021-07-30 10:45:00,169.27,169.57,169.24,169.31,7954.0,159.201,159.4831,159.1727,159.2386,7954.0
2021-07-30 10:50:00,169.43,169.43,169.18,169.25,9984.0,159.3514,159.3514,159.1163,159.1821,9984.0
2021-07-30 10:55:00,169.21,169.32,169.16,169.26,13393.0,159.1445,159.248,159.0975,159.1916,13393.0
2021-07-30 11:00:00,169.25,169.59,169.25,169.59,17990.0,159.1821,159.5019,159.1821,159.5019,17990.0
2021-07-30 11:05:00,169.6,169.9,169.45,169.9,14614.0,159.5113,159.7935,159.3703,159.7935,14614.0
2021-07-30 11:10:00,169.92,170.05,169.88,169.95,23489.0,159.8123,159.9346,159.7747,159.8405,23489.0
2021-07-30 11:15:00,169.92,169.93,169.58,169.6,6816.0,159.8123,159.8217,159.4925,159.5113,6816.0
2021-07-30 11:20:00,169.56,169.62,169.43,169.43,4877.0,159.4737,159.5301,159.3514,159.3514,4877.0
2021-07-30 11:25:00,169.49,169.55,169.29,169.38,9713.0,159.4079,159.4643,159.2198,159.3044,9713.0
2021-07-30 11:30:00,169.3,169.43,169.09,169.09,12458.0,159.2292,159.3514,159.0317,159.0317,12458.0
2021-07-30 11:35:00,169.12,169.2,169.04,169.07,6973.0,159.0599,159.1351,158.9846,159.0129,6973.0
2021-07-30 11:40:00,169.1,169.39,169.1,169.31,6838.0,159.0411,159.3138,159.0411,159.2386,6838.0
2021-07-30 11:45:00,169.32,169.48,169.25,169.25,7925.0,159.248,159.3985,159.1821,159.1821,7925.0
2021-07-30 11:50:00,169.28,169.37,169.17,169.21,9763.0,159.2104,159.295,159.1069,159.1445,9763.0
2021-07-30 11:55:00,169.21,169.23,169.03,169.23,8081.0,159.1445,159.1633,158.9752,159.1633,8081.0
2021-07-30 12:00:00,169.16,169.16,168.75,168.97,19349.0,159.0975,159.0975,158.7119,158.9188,19349.0
2021-07-30 12:05:00,168.97,169.04,168.82,169.0,11509.0,158.9188,158.9846,158.7777,158.947,11509.0
2021-07-30 12:10:00,169.04,169.15,168.99,169.03,8368.0,158.9846,159.0881,158.9376,158.9752,8368.0
2021-07-30 12:15:00,169.07,169.07,168.87,168.92,6661.0,159.0129,159.0129,158.8248,158.8718,6661.0
2021-07-30 12:20:00,168.95,169.08,168.88,168.92,10749.0,158.9,159.0223,158.8342,158.8718,10749.0
2021-07-30 12:25:00,168.88,168.96,168.79,168.8,4515.0,158.8342,158.9094,158.7495,158.7589,4515.0
2021-07-30 12:30:00,168.74,168.9,168.74,168.85,4244.0,158.7025,158.853,158.7025,158.8059,4244.0
2021-07-30 12:35:00,168.81,168.87,168.8,168.84,5022.0,158.7683,158.8248,158.7589,158.7965,5022.0
2021-07-30 12:40:00,168.82,168.9,168.66,168.66,12440.0,158.7777,158.853,158.6272,158.6272,12440.0
2021-07-30 12:45:00,168.67,168.81,168.63,168.71,7936.0,158.6366,158.7683,158.599,158.6743,7936.0
2021-07-30 12:50:00,168.72,168.89,168.72,168.81,12859.0,158.6837,158.8436,158.6837,158.7683,12859.0
2021-07-30 12:55:00,168.85,168.86,168.6,168.61,8595.0,158.8059,158.8153,158.5708,158.5802,8595.0
2021-07-30 13:00:00,168.61,168.63,168.42,168.52,8012.0,158.5802,158.599,158.4015,158.4956,8012.0
2021-07-30 13:05:00,168.5,168.77,168.5,168.76,8876.0,158.4768,158.7307,158.4768,158.7213,8876.0
2021-07-30 13:10:00,168.78,169.03,168.74,168.99,12124.0,158.7401,158.9752,158.7025,158.9376,12124.0
2021-07-30 13:15:00,168.99,169.26,168.99,169.07,15845.0,158.9376,159.1916,158.9376,159.0129,15845.0
2021-07-30 13:20:00,169.11,169.15,168.98,169.06,6278.0,159.0505,159.0881,158.9282,159.0034,6278.0
2021-07-30 13:25:00,169.0,169.03,168.87,168.96,4798.0,158.947,158.9752,158.8248,158.9094,4798.0
2021-07-30 13:30:00,168.96,168.96,168.78,168.9,14094.0,158.9094,158.9094,158.7401,158.853,14094.0
2021-07-30 13:35:00,168.97,168.97,168.73,168.82,6071.0,158.9188,158.9188,158.6931,158.7777,6071.0
2021-07-30 13:40:00,168.87,168.87,168.76,168.8,2767.0,158.8248,158.8248,158.7213,158.7589,2767.0
2021-07-30 13:45:00,168.76,168.9,168.68,168.9,3930.0,158.7213,158.853,158.6461,158.853,3930.0
2021-07-30 13:50:00,168.89,168.9,168.73,168.75,3792.0,158.8436,158.853,158.6931,158.7119,3792.0
2021-07-30 13:55:00,168.79,168.81,168.74,168.75,7150.0,158.7495,158.7683,158.7025,158.7119,7150.0
2021-07-30 14:00:00,168.76,168.8,168.59,168.62,7031.0,158.7213,158.7589,158.5614,158.5896,7031.0
2021-07-30 14:05:00,168.63,168.71,168.53,168.65,6563.0,158.599,158.6743,158.505,158.6178,6563.0
2021-07-30 14:10:00,168.65,168.69,168.59,168.66,4675.0,158.6178,158.6555,158.5614,158.6272,4675.0
2021-07-30 14:15:00,168.7,168.77,168.66,168.72,7631.0,158.6649,158.7307,158.6272,158.6837,7631.0
2021-07-30 14:20:00,168.72,168.78,168.48,168.48,4168.0,158.6837,158.7401,158.458,158.458,4168.0
2021-07-30 14:25:00,168.5,168.5,168.31,168.36,12056.0,158.4768,158.4768,158.2981,158.3451,12056.0
2021-07-30 14:30:00,168.33,168.39,168.2,168.22,9488.0,158.3169,158.3733,158.1946,158.2134,9488.0
2021-07-30 14:35:00,168.2,168.41,168.04,168.04,7720.0,158.1946,158.3921,158.0441,158.0441,7720.0
2021-07-30 14:40:00,168.06,168.33,168.06,168.13,9600.0,158.0629,158.3169,158.0629,158.1288,9600.0
2021-07-30 14:45:00,168.23,168.37,168.23,168.37,2038.0,158.2228,158.3545,158.2228,158.3545,2038.0
2021-07-30 14:50:00,168.33,168.48,168.33,168.48,3313.0,158.3169,158.458,158.3169,158.458,3313.0
2021-07-30 14:55:00,168.5,168.55,168.4,168.45,4148.0,158.4768,158.5238,158.3827,158.4297,4148.0
2021-07-30 15:00:00,168.53,168.66,168.53,168.62,6307.0,158.505,158.6272,158.505,158.5896,6307.0
2021-07-30 15:05:00,168.62,168.73,168.62,168.71,11734.0,158.5896,158.6931,158.5896,158.6743,11734.0
2021-07-30 15:10:00,168.75,168.83,168.75,168.82,10520.0,158.7119,158.7871,158.7119,158.7777,10520.0
2021-07-30 15:15:00,168.82,168.86,168.75,168.8,21541.0,158.7777,158.8153,158.7119,158.7589,21541.0
2021-07-30 15:20:00,168.8,168.84,168.65,168.67,35069.0,158.7589,158.7965,158.6178,158.6366,35069.0
2021-07-30 15:25:00,168.65,168.84,168.65,168.83,20570.0,158.6178,158.7965,158.6178,158.7871,20570.0
2021-07-30 15:30:00,168.82,168.93,168.8,168.87,21961.0,158.7777,158.8812,158.7589,158.8248,21961.0
2021-07-30 15:35:00,168.87,169.26,168.87,169.06,54815.0,158.8248,159.1916,158.8248,159.0034,54815.0
2021-07-30 15:40:00,169.09,169.18,168.88,168.93,36843.0,159.0317,159.1163,158.8342,158.8812,36843.0
2021-07-30 15:45:00,168.96,169.1,168.77,168.78,34919.0,158.9094,159.0411,158.7307,158.7401,34919.0
2021-07-30 15:50:00,168.68,168.89,168.62,168.74,28743.0,158.6461,158.8436,158.5896,158.7025,28743.0
2021-07-30 15:55:00,168.72,168.89,168.61,168.73,76474.0,158.6837,158.8436,158.5802,158.6931,76474.0
2021-08-02 09:30:00,169.88,170.95,169.16,170.91,17387.0,159.7747,160.781,159.0975,160.7434,17387.0
2021-08-02 09:35:00,170.77,171.45,170.72,171.31,9030.0,160.6117,161.2513,160.5647,161.1196,9030.0
2021-08-02 09:40:00,171.34,171.92,171.33,171.68,11457.0,161.1478,161.6933,161.1384,161.4676,11457.0
2021-08-02 09:45:00,171.65,172.14,171.55,172.05,9478.0,161.4394,161.9002,161.3453,161.8156,9478.0
2021-08-02 09:50:00,172.06,172.08,171.75,171.9,25489.0,161.825,161.8438,161.5334,161.6745,25489.0
2021-08-02 09:55:00,171.78,172.11,171.75,171.94,37719.0,161.5617,161.872,161.5334,161.7121,37719.0
2021-08-02 10:00:00,171.74,172.08,171.48,172.06,25105.0,161.524,161.8438,161.2795,161.825,25105.0
2021-08-02 10:05:00,172.16,172.57,172.07,172.56,10005.0,161.919,162.3047,161.8344,162.2953,10005.0
2021-08-02 10:10:00,172.57,172.66,172.3,172.49,21982.0,162.3047,162.3893,162.0507,162.2294,21982.0
2021-08-02 10:15:00,172.45,172.59,172.42,172.57,17092.0,162.1918,162.3235,162.1636,162.3047,17092.0
2021-08-02 10:20:00,172.53,172.54,172.22,172.24,14357.0,162.267,162.2764,161.9755,161.9943,14357.0
2021-08-02 10:25:00,172.24,172.38,172.12,172.22,21176.0,161.9943,162.126,161.8814,161.9755,21176.0
2021-08-02 10:30:00,172.2,172.53,172.18,172.5,18432.0,161.9567,162.267,161.9379,162.2388,18432.0
2021-08-02 10:35:00,172.54,172.65,172.47,172.57,22255.0,162.2764,162.3799,162.2106,162.3047,22255.0
2021-08-02 10:40:00,172.49,172.64,172.28,172.48,16612.0,162.2294,162.3705,162.0319,162.22,16612.0
2021-08-02 10:45:00,172.57,172.63,172.05,172.08,11609.0,162.3047,162.3611,161.8156,161.8438,11609.0
2021-08-02 10:50:00,172.09,172.36,172.08,172.25,20246.0,161.8532,162.1071,161.8438,162.0037,20246.0
2021-08-02 10:55:00,172.29,172.3,171.43,171.52,19757.0,162.0413,162.0507,161.2325,161.3171,19757.0
2021-08-02 11:00:00,171.51,171.97,171.43,171.92,11153.0,161.3077,161.7403,161.2325,161.6933,11153.0
2021-08-02 11:05:00,171.89,172.28,171.88,172.09,7807.0,161.6651,162.0319,161.6557,161.8532,7807.0
2021-08-02 11:10:00,172.03,172.13,171.91,171.92,8426.0,161.7968,161.8908,161.6839,161.6933,8426.0
2021-08-02 11:15:00,171.87,171.89,171.69,171.77,11768.0,161.6463,161.6651,161.477,161.5522,11768.0
2021-08-02 11:20:00,171.72,172.0,171.62,171.95,15011.0,161.5052,161.7686,161.4112,161.7215,15011.0
2021-08-02 11:25:00,172.0,172.04,171.74,171.89,14602.0,161.7686,161.8062,161.524,161.6651,14602.0
2021-08-02 11:30:00,171.83,171.98,171.77,171.98,10945.0,161.6087,161.7498,161.5522,161.7498,10945.0
2021-08-02 11:35:00,172.12,172.12,171.68,171.79,20968.0,161.8814,161.8814,161.4676,161.5711,20968.0
2021-08-02 11:40:00,171.78,171.81,171.5,171.52,13488.0,161.5617,161.5899,161.2983,161.3171,13488.0
2021-08-02 11:45:00,171.55,171.55,171.32,171.34,17105.0,161.3453,161.3453,161.129,161.1478,17105.0
2021-08-02 11:50:00,171.34,171.38,171.05,171.12,9036.0,161.1478,161.1854,160.8751,160.9409,9036.0
2021-08-02 11:55:00,171.12,171.31,171.07,171.28,11476.0,160.9409,161.1196,160.8939,161.0914,11476.0
2021-08-02 12:00:00,171.31,171.31,170.88,170.94,14059.0,161.1196,161.1196,160.7152,160.7716,14059.0
2021-08-02 12:05:00,170.95,171.21,170.95,171.04,7174.0,160.781,161.0256,160.781,160.8657,7174.0
2021-08-02 12:10:00,171.07,171.22,171.02,171.09,11406.0,160.8939,161.035,160.8469,160.9127,11406.0
2021-08-02 12:15:00,171.11,171.15,171.05,171.08,6362.0,160.9315,160.9691,160.8751,160.9033,6362.0
2021-08-02 12:20:00,171.06,171.15,171.01,171.02,12117.0,160.8845,160.9691,160.8375,160.8469,12117.0
2021-08-02 12:25:00,171.0,171.19,170.93,171.19,20525.0,160.828,161.0067,160.7622,161.0067,20525.0
2021-08-02 12:30:00,171.17,171.33,171.13,171.32,8930.0,160.9879,161.1384,160.9503,161.129,8930.0
2021-08-02 12:35:00,171.32,171.47,171.27,171.35,8312.0,161.129,161.2701,161.082,161.1572,8312.0
2021-08-02 12:40:00,171.38,171.49,171.25,171.49,13805.0,161.1854,161.2889,161.0632,161.2889,13805.0
2021-08-02 12:45:00,171.46,171.46,171.2,171.27,7550.0,161.2607,161.2607,161.0162,161.082,7550.0
2021-08-02 12:50:00,171.25,171.33,171.03,171.25,30569.0,161.0632,161.1384,160.8563,161.0632,30569.0
2021-08-02 12:55:00,171.26,171.28,171.08,171.22,10940.0,161.0726,161.0914,160.9033,161.035,10940.0
2021-08-02 13:00:00,171.27,171.37,171.1,171.1,10596.0,161.082,161.176,160.9221,160.9221,10596.0
2021-08-02 13:05:00,171.06,171.28,171.04,171.28,4794.0,160.8845,161.0914,160.8657,161.0914,4794.0
2021-08-02 13:10:00,171.24,171.39,171.19,171.32,7801.0,161.0538,161.1948,161.0067,161.129,7801.0
2021-08-02 13:15:00,171.27,171.41,171.1,171.34,8007.0,161.082,161.2137,160.9221,161.1478,8007.0
2021-08-02 13:20:00,171.34,171.47,171.32,171.43,4963.0,161.1478,161.2701,161.129,161.2325,4963.0
2021-08-02 13:25:00,171.44,171.47,171.3,171.31,15813.0,161.2419,161.2701,161.1102,161.1196,15813.0
2021-08-02 13:30:00,171.3,171.41,171.13,171.4,13630.0,161.1102,161.2137,160.9503,161.2043,13630.0
2021-08-02 13:35:00,171.37,171.38,171.22,171.24,12693.0,161.176,161.1854,161.035,161.0538,12693.0
2021-08-02 13:40:00,171.25,171.25,171.09,171.12,10259.0,161.0632,161.0632,160.9127,160.9409,10259.0
2021-08-02 13:45:00,171.08,171.09,170.94,170.95,5806.0,160.9033,160.9127,160.7716,160.781,5806.0
2021-08-02 13:50:00,170.97,170.97,170.79,170.81,5493.0,160.7998,160.7998,160.6305,160.6494,5493.0
2021-08-02 13:55:00,170.84,170.97,170.82,170.91,7925.0,160.6776,160.7998,160.6588,160.7434,7925.0
2021-08-02 14:00:00,170.88,170.93,170.6,170.72,4954.0,160.7152,160.7622,160.4518,160.5647,4954.0
2021-08-02 14:05:00,170.74,171.0,170.74,170.97,10079.0,160.5835,160.828,160.5835,160.7998,10079.0
2021-08-02 14:10:00,170.98,171.23,170.98,171.23,11128.0,160.8092,161.0444,160.8092,161.0444,11128.0
2021-08-02 14:15:00,171.2,171.2,171.03,171.06,6007.0,161.0162,161.0162,160.8563,160.8845,6007.0
2021-08-02 14:20:00,171.03,171.05,170.85,170.85,6266.0,160.8563,160.8751,160.687,160.687,6266.0
2021-08-02 14:25:00,170.85,170.91,170.74,170.85,8610.0,160.687,160.7434,160.5835,160.687,8610.0
2021-08-02 14:30:00,170.85,170.85,170.62,170.66,14216.0,160.687,160.687,160.4707,160.5083,14216.0
2021-08-02 14:35:00,170.62,170.77,170.62,170.75,5041.0,160.4707,160.6117,160.4707,160.5929,5041.0
2021-08-02 14:40:00,170.79,170.79,170.49,170.52,9671.0,160.6305,160.6305,160.3484,160.3766,9671.0
2021-08-02 14:45:00,170.54,170.63,170.49,170.6,6473.0,160.3954,160.4801,160.3484,160.4518,6473.0
2021-08-02 14:50:00,170.57,170.64,170.52,170.6,7502.0,160.4236,160.4895,160.3766,160.4518,7502.0
2021-08-02 14:55:00,170.63,170.75,170.57,170.71,9477.0,160.4801,160.5929,160.4236,160.5553,9477.0
2021-08-02 15:00:00,170.69,170.78,170.64,170.78,24069.0,160.5365,160.6211,160.4895,160.6211,24069.0
2021-08-02 15:05:00,170.78,170.81,170.73,170.79,23908.0,160.6211,160.6494,160.5741,160.6305,23908.0
2021-08-02 15:10:00,170.78,171.01,170.77,171.0,30788.0,160.6211,160.8375,160.6117,160.828,30788.0
2021-08-02 15:15:00,171.0,171.19,170.99,171.05,17603.0,160.828,161.0067,160.8186,160.8751,17603.0
2021-08-02 15:20:00,171.03,171.17,171.02,171.16,17177.0,160.8563,160.9879,160.8469,160.9785,17177.0
2021-08-02 15:25:00,171.2,171.3,171.12,171.28,20060.0,161.0162,161.1102,160.9409,161.0914,20060.0
2021-08-02 15:30:00,171.28,171.54,171.09,171.49,53195.0,161.0914,161.3359,160.9127,161.2889,53195.0
2021-08-02 15:35:00,171.53,171.56,171.25,171.27,45113.0,161.3265,161.3547,161.0632,161.082,45113.0
2021-08-02 15:40:00,171.25,171.44,171.19,171.23,33421.0,161.0632,161.2419,161.0067,161.0444,33421.0
2021-08-02 15:45:00,171.25,171.26,170.71,170.71,32783.0,161.0632,161.0726,160.5553,160.5553,32783.0
2021-08-02 15:50:00,170.67,171.04,170.56,170.66,34601.0,160.5177,160.8657,160.4142,160.5083,34601.0
2021-08-02 15:55:00,170.64,170.64,170.29,170.34,118336.0,160.4895,160.4895,160.1603,160.2073,118336.0
2021-08-03 09:30:00,170.91,171.6,170.42,171.46,16200.0,160.7434,161.3924,160.2826,161.2607,16200.0
2021-08-03 09:35:00,171.24,171.41,170.34,170.38,5428.0,161.0538,161.2137,160.2073,160.2449,5428.0
2021-08-03 09:40:00,170.18,170.45,169.76,169.97,9585.0,160.0568,160.3108,159.6618,159.8593,9585.0
2021-08-03 09:45:00,170.03,170.03,169.04,169.04,17513.0,159.9157,159.9157,158.9846,158.9846,17513.0
2021-08-03 09:50:00,169.08,169.24,168.9,169.11,20986.0,159.0223,159.1727,158.853,159.0505,20986.0
2021-08-03 09:55:00,169.0,169.95,168.99,169.95,11632.0,158.947,159.8405,158.9376,159.8405,11632.0
2021-08-03 10:00:00,169.83,170.2,169.68,170.02,15741.0,159.7276,160.0756,159.5866,159.9063,15741.0
2021-08-03 10:05:00,169.97,170.49,169.96,170.42,5029.0,159.8593,160.3484,159.8499,160.2826,5029.0
2021-08-03 10:10:00,170.42,170.55,170.08,170.42,6188.0,160.2826,160.4048,159.9628,160.2826,6188.0
2021-08-03 10:15:00,170.4,170.79,170.4,170.67,5295.0,160.2637,160.6305,160.2637,160.5177,5295.0
2021-08-03 10:20:00,170.76,171.14,170.7,171.12,12267.0,160.6023,160.9597,160.5459,160.9409,12267.0
2021-08-03 10:25:00,171.07,171.19,170.88,170.99,12307.0,160.8939,161.0067,160.7152,160.8186,12307.0
2021-08-03 10:30:00,171.03,171.1,170.46,170.56,6686.0,160.8563,160.9221,160.3202,160.4142,6686.0
2021-08-03 10:35:00,170.53,170.93,170.53,170.88,5908.0,160.386,160.7622,160.386,160.7152,5908.0
2021-08-03 10:40:00,170.81,170.96,170.74,170.96,8341.0,160.6494,160.7904,160.5835,160.7904,8341.0
2021-08-03 10:45:00,171.05,171.27,170.93,171.26,8049.0,160.8751,161.082,160.7622,161.0726,8049.0
2021-08-03 10:50:00,171.26,171.28,171.09,171.14,3719.0,161.0726,161.0914,160.9127,160.9597,3719.0
2021-08-03 10:55:00,171.11,171.16,170.92,171.0,12097.0,160.9315,160.9785,160.7528,160.828,12097.0
2021-08-03 11:00:00,170.89,171.1,170.89,170.92,8212.0,160.7246,160.9221,160.7246,160.7528,8212.0
2021-08-03 11:05:00,170.94,171.24,170.77,171.22,8471.0,160.7716,161.0538,160.6117,161.035,8471.0
2021-08-03 11:10:00,171.2,171.49,171.14,171.47,5313.0,161.0162,161.2889,160.9597,161.2701,5313.0
2021-08-03 11:15:00,171.49,171.55,171.28,171.51,14126.0,161.2889,161.3453,161.0914,161.3077,14126.0
2021-08-03 11:20:00,171.4,171.58,171.38,171.53,5929.0,161.2043,161.3735,161.1854,161.3265,5929.0
2021-08-03 11:25:00,171.49,171.84,171.49,171.75,7039.0,161.2889,161.6181,161.2889,161.5334,7039.0
2021-08-03 11:30:00,171.69,171.84,171.62,171.67,9314.0,161.477,161.6181,161.4112,161.4582,9314.0
2021-08-03 11:35:00,171.64,172.05,171.64,172.05,10166.0,161.43,161.8156,161.43,161.8156,10166.0
2021-08-03 11:40:00,172.05,172.37,172.01,172.29,16899.0,161.8156,162.1166,161.778,162.0413,16899.0
2021-08-03 11:45:00,172.24,172.38,172.09,172.21,19727.0,161.9943,162.126,161.8532,161.9661,19727.0
2021-08-03 11:50:00,172.21,172.45,172.14,172.45,10121.0,161.9661,162.1918,161.9002,162.1918,10121.0
2021-08-03 11:55:00,172.45,172.52,172.31,172.4,6422.0,162.1918,162.2576,162.0601,162.1448,6422.0
2021-08-03 12:00:00,172.37,172.37,172.04,172.1,6133.0,162.1166,162.1166,161.8062,161.8626,6133.0
2021-08-03 12:05:00,172.14,172.24,172.06,172.21,10474.0,161.9002,161.9943,161.825,161.9661,10474.0
2021-08-03 12:10:00,172.24,172.27,172.15,172.19,9557.0,161.9943,162.0225,161.9096,161.9473,9557.0
2021-08-03 12:15:00,172.17,172.22,172.01,172.02,9746.0,161.9285,161.9755,161.778,161.7874,9746.0
2021-08-03 12:20:00,172.03,172.19,172.03,172.16,6609.0,161.7968,161.9473,161.7968,161.919,6609.0
2021-08-03 12:25:00,172.14,172.19,172.01,172.05,10889.0,161.9002,161.9473,161.778,161.8156,10889.0
2021-08-03 12:30:00,172.04,172.06,171.95,172.05,2755.0,161.8062,161.825,161.7215,161.8156,2755.0
2021-08-03 12:35:00,172.06,172.21,171.98,172.2,3838.0,161.825,161.9661,161.7498,161.9567,3838.0
2021-08-03 12:40:00,172.25,172.36,172.24,172.27,2646.0,162.0037,162.1071,161.9943,162.0225,2646.0
2021-08-03 12:45:00,172.27,172.29,171.99,171.99,6226.0,162.0225,162.0413,161.7592,161.7592,6226.0
2021-08-03 12:50:00,172.03,172.04,171.95,171.97,3535.0,161.7968,161.8062,161.7215,161.7403,3535.0
2021-08-03 12:55:00,172.03,172.14,172.03,172.04,5535.0,161.7968,161.9002,161.7968,161.8062,5535.0
2021-08-03 13:00:00,172.04,172.13,172.0,172.05,7140.0,161.8062,161.8908,161.7686,161.8156,7140.0
2021-08-03 13:05:00,172.04,172.04,171.95,172.0,12791.0,161.8062,161.8062,161.7215,161.7686,12791.0
2021-08-03 13:10:00,172.0,172.0,171.68,171.85,9577.0,161.7686,161.7686,161.4676,161.6275,9577.0
2021-08-03 13:15:00,171.87,171.92,171.73,171.92,7004.0,161.6463,161.6933,161.5146,161.6933,7004.0
2021-08-03 13:20:00,171.97,171.98,171.82,171.96,12411.0,161.7403,161.7498,161.5993,161.7309,12411.0
2021-08-03 13:25:00,171.96,171.96,171.72,171.77,9099.0,161.7309,161.7309,161.5052,161.5522,9099.0
2021-08-03 13:30:00,171.73,171.74,171.51,171.62,14232.0,161.5146,161.524,161.3077,161.4112,14232.0
2021-08-03 13:35:00,171.66,171.67,171.28,171.36,19000.0,161.4488,161.4582,161.0914,161.1666,19000.0
2021-08-03 13:40:00,171.38,171.52,171.17,171.48,38896.0,161.1854,161.3171,160.9879,161.2795,38896.0
2021-08-03 13:45:00,171.45,171.54,171.4,171.54,4806.0,161.2513,161.3359,161.2043,161.3359,4806.0
2021-08-03 13:50:00,171.58,171.64,171.36,171.64,25904.0,161.3735,161.43,161.1666,161.43,25904.0
2021-08-03 13:55:00,171.67,171.67,171.36,171.57,52581.0,161.4582,161.4582,161.1666,161.3641,52581.0
2021-08-03 14:00:00,171.56,172.06,171.53,171.96,44377.0,161.3547,161.825,161.3265,161.7309,44377.0
2021-08-03 14:05:00,171.96,172.07,171.91,172.02,2540.0,161.7309,161.8344,161.6839,161.7874,2540.0
2021-08-03 14:10:00,172.14,172.23,172.14,172.14,1628.0,161.9002,161.9849,161.9002,161.9002,1628.0
2021-08-03 14:15:00,172.17,172.39,172.17,172.36,2920.0,161.9285,162.1354,161.9285,162.1071,2920.0
2021-08-03 14:20:00,172.36,172.37,172.18,172.2,8327.0,162.1071,162.1166,161.9379,161.9567,8327.0
2021-08-03 14:25:00,172.24,172.27,172.08,172.25,15209.0,161.9943,162.0225,161.8438,162.0037,15209.0
2021-08-03 14:30:00,172.26,172.56,172.22,172.53,6743.0,162.0131,162.2953,161.9755,162.267,6743.0
2021-08-03 14:35:00,172.52,172.68,172.5,172.63,5062.0,162.2576,162.4081,162.2388,162.3611,5062.0
2021-08-03 14:40:00,172.64,172.65,172.47,172.51,7702.0,162.3705,162.3799,162.2106,162.2482,7702.0
2021-08-03 14:45:00,172.52,172.53,172.43,172.51,7935.0,162.2576,162.267,162.173,162.2482,7935.0
2021-08-03 14:50:00,172.52,172.54,172.39,172.47,8391.0,162.2576,162.2764,162.1354,162.2106,8391.0
2021-08-03 14:55:00,172.47,172.53,172.38,172.51,7997.0,162.2106,162.267,162.126,162.2482,7997.0
2021-08-03 15:00:00,172.47,172.64,172.35,172.45,17207.0,162.2106,162.3705,162.0977,162.1918,17207.0
2021-08-03 15:05:00,172.46,172.7,172.44,172.7,11632.0,162.2012,162.4269,162.1824,162.4269,11632.0
2021-08-03 15:10:00,172.72,173.01,172.7,173.01,21059.0,162.4457,162.7185,162.4269,162.7185,21059.0
2021-08-03 15:15:00,173.03,173.04,172.78,172.82,16914.0,162.7373,162.7467,162.5022,162.5398,16914.0
2021-08-03 15:20:00,172.82,173.07,172.73,173.04,19658.0,162.5398,162.7749,162.4551,162.7467,19658.0
2021-08-03 15:25:00,173.06,173.21,173.0,173.13,33939.0,162.7655,162.9066,162.7091,162.8313,33939.0
2021-08-03 15:30:00,173.09,173.09,172.67,172.96,28877.0,162.7937,162.7937,162.3987,162.6715,28877.0
2021-08-03 15:35:00,172.96,173.2,172.95,173.16,18216.0,162.6715,162.8972,162.6621,162.8596,18216.0
2021-08-03 15:40:00,173.16,173.16,172.81,172.81,24254.0,162.8596,162.8596,162.5304,162.5304,24254.0
2021-08-03 15:45:00,172.84,173.0,172.43,172.5,57622.0,162.5586,162.7091,162.173,162.2388,57622.0
2021-08-03 15:50:00,172.5,172.84,172.49,172.81,31125.0,162.2388,162.5586,162.2294,162.5304,31125.0
2021-08-03 15:55:00,172.76,172.76,172.47,172.62,63764.0,162.4834,162.4834,162.2106,162.3517,63764.0
2021-08-04 09:30:00,170.58,171.69,170.44,171.68,24143.0,160.433,161.477,160.3014,161.4676,24143.0
2021-08-04 09:35:00,171.76,171.8,171.34,171.65,4003.0,161.5428,161.5805,161.1478,161.4394,4003.0
2021-08-04 09:40:00,171.61,171.67,171.06,171.35,7302.0,161.4018,161.4582,160.8845,161.1572,7302.0
2021-08-04 09:45:00,170.96,171.55,170.9,171.43,7228.0,160.7904,161.3453,160.734,161.2325,7228.0
2021-08-04 09:50:00,171.59,171.76,171.14,171.29,5672.0,161.383,161.5428,160.9597,161.1008,5672.0
2021-08-04 09:55:00,171.17,171.25,170.96,171.08,4156.0,160.9879,161.0632,160.7904,160.9033,4156.0
2021-08-04 10:00:00,171.09,172.22,171.09,172.22,13445.0,160.9127,161.9755,160.9127,161.9755,13445.0
2021-08-04 10:05:00,172.11,172.3,171.95,172.12,9971.0,161.872,162.0507,161.7215,161.8814,9971.0
2021-08-04 10:10:00,172.17,172.53,172.0,172.15,6607.0,161.9285,162.267,161.7686,161.9096,6607.0
2021-08-04 10:15:00,172.11,172.35,172.01,172.3,8664.0,161.872,162.0977,161.778,162.0507,8664.0
2021-08-04 10:20:00,172.24,172.27,172.08,172.18,6810.0,161.9943,162.0225,161.8438,161.9379,6810.0
2021-08-04 10:25:00,172.08,172.41,172.08,172.1,6897.0,161.8438,162.1542,161.8438,161.8626,6897.0
2021-08-04 10:30:00,172.09,172.19,171.39,171.59,30082.0,161.8532,161.9473,161.1948,161.383,30082.0
2021-08-04 10:35:00,171.71,172.02,171.57,172.02,3538.0,161.4958,161.7874,161.3641,161.7874,3538.0
2021-08-04 10:40:00,171.99,172.09,171.91,172.09,1726.0,161.7592,161.8532,161.6839,161.8532,1726.0
2021-08-04 10:45:00,172.1,172.39,172.09,172.16,6606.0,161.8626,162.1354,161.8532,161.919,6606.0
2021-08-04 10:50:00,172.11,172.16,171.86,171.89,7133.0,161.872,161.919,161.6369,161.6651,7133.0
2021-08-04 10:55:00,171.89,171.98,171.8,171.94,6226.0,161.6651,161.7498,161.5805,161.7121,6226.0
2021-08-04 11:00:00,171.9,171.9,171.36,171.69,7519.0,161.6745,161.6745,161.1666,161.477,7519.0
2021-08-04 11:05:00,171.66,172.19,171.64,172.06,7556.0,161.4488,161.9473,161.43,161.825,7556.0
2021-08-04 11:10:00,172.03,172.24,171.98,172.24,7063.0,161.7968,161.9943,161.7498,161.9943,7063.0
2021-08-04 11:15:00,172.19,172.44,172.19,172.33,3800.0,161.9473,162.1824,161.9473,162.0789,3800.0
2021-08-04 11:20:00,172.36,172.42,172.12,172.26,7323.0,162.1071,162.1636,161.8814,162.0131,7323.0
2021-08-04 11:25:00,172.33,172.33,172.08,172.11,3767.0,162.0789,162.0789,161.8438,161.872,3767.0
2021-08-04 11:30:00,172.03,172.03,171.46,171.46,5243.0,161.7968,161.7968,161.2607,161.2607,5243.0
2021-08-04 11:35:00,171.56,171.58,171.38,171.55,2805.0,161.3547,161.3735,161.1854,161.3453,2805.0
2021-08-04 11:40:00,171.55,171.56,171.01,171.46,8487.0,161.3453,161.3547,160.8375,161.2607,8487.0
2021-08-04 11:45:00,171.56,171.82,171.55,171.74,5313.0,161.3547,161.5993,161.3453,161.524,5313.0
2021-08-04 11:50:00,171.68,171.9,171.65,171.82,8991.0,161.4676,161.6745,161.4394,161.5993,8991.0
2021-08-04 11:55:00,171.82,171.95,171.7,171.74,5299.0,161.5993,161.7215,161.4864,161.524,5299.0
2021-08-04 12:00:00,171.73,171.9,171.66,171.89,4987.0,161.5146,161.6745,161.4488,161.6651,4987.0
2021-08-04 12:05:00,171.89,172.12,171.81,171.82,32475.0,161.6651,161.8814,161.5899,161.5993,32475.0
2021-08-04 12:10:00,171.84,171.94,171.7,171.93,4578.0,161.6181,161.7121,161.4864,161.7027,4578.0
2021-08-04 12:15:00,171.96,172.33,171.96,172.3,5033.0,161.7309,162.0789,161.7309,162.0507,5033.0
2021-08-04 12:20:00,172.29,172.37,172.19,172.36,6766.0,162.0413,162.1166,161.9473,162.1071,6766.0
2021-08-04 12:25:00,172.34,172.34,172.03,172.15,12729.0,162.0883,162.0883,161.7968,161.9096,12729.0
2021-08-04 12:30:00,172.09,172.18,171.98,171.99,2450.0,161.8532,161.9379,161.7498,161.7592,2450.0
2021-08-04 12:35:00,171.96,172.14,171.89,172.06,3144.0,161.7309,161.9002,161.6651,161.825,3144.0
2021-08-04 12:40:00,172.03,172.06,171.83,171.96,2711.0,161.7968,161.825,161.6087,161.7309,2711.0
2021-08-04 12:45:00,171.95,172.09,171.92,172.09,3474.0,161.7215,161.8532,161.6933,161.8532,3474.0
2021-08-04 12:50:00,172.07,172.32,172.07,172.27,3680.0,161.8344,162.0695,161.8344,162.0225,3680.0
2021-08-04 12:55:00,172.29,172.7,172.27,172.5,19608.0,162.0413,162.4269,162.0225,162.2388,19608.0
2021-08-04 13:00:00,172.48,172.48,172.19,172.25,3290.0,162.22,162.22,161.9473,162.0037,3290.0
2021-08-04 13:05:00,172.25,172.41,172.18,172.36,5420.0,162.0037,162.1542,161.9379,162.1071,5420.0
2021-08-04 13:10:00,172.4,172.49,172.4,172.47,4612.0,162.1448,162.2294,162.1448,162.2106,4612.0
2021-08-04 13:15:00,172.44,172.55,172.37,172.55,5055.0,162.1824,162.2858,162.1166,162.2858,5055.0
2021-08-04 13:20:00,172.5,172.5,172.33,172.47,4785.0,162.2388,162.2388,162.0789,162.2106,4785.0
2021-08-04 13:25:00,172.47,172.47,172.34,172.41,4065.0,162.2106,162.2106,162.0883,162.1542,4065.0
2021-08-04 13:30:00,172.46,172.55,172.4,172.55,4978.0,162.2012,162.2858,162.1448,162.2858,4978.0
2021-08-04 13:35:00,172.74,172.84,172.71,172.81,7098.0,162.4645,162.5586,162.4363,162.5304,7098.0
2021-08-04 13:40:00,172.78,172.78,172.52,172.7,5458.0,162.5022,162.5022,162.2576,162.4269,5458.0
2021-08-04 13:45:00,172.7,172.88,172.61,172.88,9324.0,162.4269,162.5962,162.3423,162.5962,9324.0
2021-08-04 13:50:00,172.88,173.07,172.88,173.06,12203.0,162.5962,162.7749,162.5962,162.7655,12203.0
2021-08-04 13:55:00,173.06,173.14,172.98,173.11,9025.0,162.7655,162.8408,162.6903,162.8125,9025.0
2021-08-04 14:00:00,173.14,173.16,172.98,173.04,7728.0,162.8408,162.8596,162.6903,162.7467,7728.0
2021-08-04 14:05:00,173.01,173.06,172.97,173.01,5632.0,162.7185,162.7655,162.6809,162.7185,5632.0
2021-08-04 14:10:00,173.02,173.04,172.93,172.93,5170.0,162.7279,162.7467,162.6432,162.6432,5170.0
2021-08-04 14:15:00,172.9,173.1,172.89,173.02,5283.0,162.615,162.8031,162.6056,162.7279,5283.0
2021-08-04 14:20:00,172.99,173.02,172.92,172.98,5963.0,162.6997,162.7279,162.6338,162.6903,5963.0
2021-08-04 14:25:00,172.99,173.08,172.89,172.98,6343.0,162.6997,162.7843,162.6056,162.6903,6343.0
2021-08-04 14:30:00,172.98,173.14,172.92,173.13,5278.0,162.6903,162.8408,162.6338,162.8313,5278.0
2021-08-04 14:35:00,173.17,173.22,173.1,173.2,5762.0,162.869,162.916,162.8031,162.8972,5762.0
2021-08-04 14:40:00,173.24,173.3,173.18,173.26,9928.0,162.9348,162.9912,162.8784,162.9536,9928.0
2021-08-04 14:45:00,173.29,173.29,172.98,173.03,10146.0,162.9818,162.9818,162.6903,162.7373,10146.0
2021-08-04 14:50:00,173.0,173.02,172.89,172.95,5947.0,162.7091,162.7279,162.6056,162.6621,5947.0
2021-08-04 14:55:00,172.97,173.14,172.93,173.09,7713.0,162.6809,162.8408,162.6432,162.7937,7713.0
2021-08-04 15:00:00,173.04,173.11,172.87,173.02,11912.0,162.7467,162.8125,162.5868,162.7279,11912.0
2021-08-04 15:05:00,173.04,173.25,173.04,173.12,18762.0,162.7467,162.9442,162.7467,162.8219,18762.0
2021-08-04 15:10:00,173.14,173.15,172.97,173.03,16318.0,162.8408,162.8502,162.6809,162.7373,16318.0
2021-08-04 15:15:00,173.05,173.13,172.92,173.12,11940.0,162.7561,162.8313,162.6338,162.8219,11940.0
2021-08-04 15:20:00,173.13,173.23,173.09,173.12,20891.0,162.8313,162.9254,162.7937,162.8219,20891.0
2021-08-04 15:25:00,173.14,173.23,173.03,173.23,16356.0,162.8408,162.9254,162.7373,162.9254,16356.0
2021-08-04 15:30:00,173.15,173.18,172.76,172.91,28554.0,162.8502,162.8784,162.4834,162.6244,28554.0
2021-08-04 15:35:00,172.9,173.11,172.8,172.97,29561.0,162.615,162.8125,162.521,162.6809,29561.0
2021-08-04 15:40:00,172.98,172.99,172.89,172.94,21012.0,162.6903,162.6997,162.6056,162.6526,21012.0
2021-08-04 15:45:00,172.94,173.14,172.75,172.75,38026.0,162.6526,162.8408,162.474,162.474,38026.0
2021-08-04 15:50:00,172.75,172.86,172.4,172.44,23834.0,162.474,162.5774,162.1448,162.1824,23834.0
2021-08-04 15:55:00,172.42,172.46,172.08,172.1,68374.0,162.1636,162.2012,161.8438,161.8626,68374.0
2021-08-05 09:30:00,173.21,173.44,172.91,173.36,23648.0,162.9066,163.1229,162.6244,163.0477,23648.0
2021-08-05 09:35:00,173.26,174.35,173.26,174.35,8326.0,162.9536,163.9788,162.9536,163.9788,8326.0
2021-08-05 09:40:00,174.47,174.48,174.11,174.27,4442.0,164.0916,164.101,163.7531,163.9035,4442.0
2021-08-05 09:45:00,174.25,174.25,173.57,173.63,14350.0,163.8847,163.8847,163.2452,163.3016,14350.0
2021-08-05 09:50:00,173.64,173.92,173.4,173.53,25237.0,163.311,163.5744,163.0853,163.2076,25237.0
2021-08-05 09:55:00,173.53,173.66,173.33,173.66,16219.0,163.2076,163.3298,163.0194,163.3298,16219.0
2021-08-05 10:00:00,173.6,173.93,173.31,173.36,22152.0,163.2734,163.5838,163.0006,163.0477,22152.0
2021-08-05 10:05:00,173.41,173.52,172.97,172.97,13369.0,163.0947,163.1981,162.6809,162.6809,13369.0
2021-08-05 10:10:00,172.98,173.22,172.84,173.1,14784.0,162.6903,162.916,162.5586,162.8031,14784.0
2021-08-05 10:15:00,173.13,173.25,172.8,172.85,33687.0,162.8313,162.9442,162.521,162.568,33687.0
2021-08-05 10:20:00,172.84,173.05,172.79,172.87,14587.0,162.5586,162.7561,162.5116,162.5868,14587.0
2021-08-05 10:25:00,172.84,173.05,172.58,172.61,24374.0,162.5586,162.7561,162.3141,162.3423,24374.0
2021-08-05 10:30:00,172.58,172.58,171.96,172.04,24750.0,162.3141,162.3141,161.7309,161.8062,24750.0
2021-08-05 10:35:00,172.06,172.14,171.8,171.84,12726.0,161.825,161.9002,161.5805,161.6181,12726.0
2021-08-05 10:40:00,171.73,171.92,171.66,171.81,29266.0,161.5146,161.6933,161.4488,161.5899,29266.0
2021-08-05 10:45:00,171.77,171.8,171.06,171.06,31047.0,161.5522,161.5805,160.8845,160.8845,31047.0
2021-08-05 10:50:00,171.07,171.19,170.62,170.88,34518.0,160.8939,161.0067,160.4707,160.7152,34518.0
2021-08-05 10:55:00,170.84,171.23,170.65,171.19,22897.0,160.6776,161.0444,160.4989,161.0067,22897.0
2021-08-05 11:00:00,171.18,171.43,171.01,171.3,22646.0,160.9973,161.2325,160.8375,161.1102,22646.0
2021-08-05 11:05:00,171.3,171.35,171.13,171.31,18965.0,161.1102,161.1572,160.9503,161.1196,18965.0
2021-08-05 11:10:00,171.32,171.57,171.31,171.46,19448.0,161.129,161.3641,161.1196,161.2607,19448.0
2021-08-05 11:15:00,171.46,171.51,171.25,171.25,11596.0,161.2607,161.3077,161.0632,161.0632,11596.0
2021-08-05 11:20:00,171.25,171.35,171.18,171.3,15630.0,161.0632,161.1572,160.9973,161.1102,15630.0
2021-08-05 11:25:00,171.33,171.45,171.33,171.4,9039.0,161.1384,161.2513,161.1384,161.2043,9039.0
2021-08-05 11:30:00,171.43,171.51,171.12,171.16,27400.0,161.2325,161.3077,160.9409,160.9785,27400.0
2021-08-05 11:35:00,171.18,171.28,171.1,171.14,21676.0,160.9973,161.0914,160.9221,160.9597,21676.0
2021-08-05 11:40:00,171.14,171.21,170.98,171.06,40512.0,160.9597,161.0256,160.8092,160.8845,40512.0
2021-08-05 11:45:00,171.06,171.36,170.94,171.36,21919.0,160.8845,161.1666,160.7716,161.1666,21919.0
2021-08-05 11:50:00,171.3,171.41,171.26,171.33,18729.0,161.1102,161.2137,161.0726,161.1384,18729.0
2021-08-05 11:55:00,171.31,171.35,171.05,171.19,8327.0,161.1196,161.1572,160.8751,161.0067,8327.0
2021-08-05 12:00:00,171.18,171.32,171.17,171.32,9422.0,160.9973,161.129,160.9879,161.129,9422.0
2021-08-05 12:05:00,171.3,171.37,171.17,171.24,9600.0,161.1102,161.176,160.9879,161.0538,9600.0
2021-08-05 12:10:00,171.24,171.26,170.97,171.02,8704.0,161.0538,161.0726,160.7998,160.8469,8704.0
2021-08-05 12:15:00,171.04,171.09,170.82,170.85,13489.0,160.8657,160.9127,160.6588,160.687,13489.0
2021-08-05 12:20:00,170.82,170.84,170.7,170.7,12525.0,160.6588,160.6776,160.5459,160.5459,12525.0
2021-08-05 12:25:00,170.69,170.69,170.54,170.6,16496.0,160.5365,160.5365,160.3954,160.4518,16496.0
2021-08-05 12:30:00,170.59,170.66,170.18,170.18,28708.0,160.4424,160.5083,160.0568,160.0568,28708.0
2021-08-05 12:35:00,170.2,170.26,170.07,170.09,19865.0,160.0756,160.1321,159.9534,159.9722,19865.0
2021-08-05 12:40:00,170.1,170.11,169.79,169.81,25079.0,159.9816,159.991,159.69,159.7088,25079.0
2021-08-05 12:45:00,169.77,170.04,169.74,169.78,45587.0,159.6712,159.9252,159.643,159.6806,45587.0
2021-08-05 12:50:00,169.78,169.85,169.51,169.56,26383.0,159.6806,159.7465,159.4267,159.4737,26383.0
2021-08-05 12:55:00,169.56,169.94,169.39,169.44,20587.0,159.4737,159.8311,159.3138,159.3608,20587.0
2021-08-05 13:00:00,169.43,169.57,169.34,169.43,17765.0,159.3514,159.4831,159.2668,159.3514,17765.0
2021-08-05 13:05:00,169.38,169.49,169.31,169.45,14203.0,159.3044,159.4079,159.2386,159.3703,14203.0
2021-08-05 13:10:00,169.49,169.8,169.44,169.62,14691.0,159.4079,159.6994,159.3608,159.5301,14691.0
2021-08-05 13:15:00,169.64,169.83,169.61,169.72,14682.0,159.5489,159.7276,159.5207,159.6242,14682.0
2021-08-05 13:20:00,169.73,169.89,169.7,169.72,13772.0,159.6336,159.7841,159.6054,159.6242,13772.0
2021-08-05 13:25:00,169.72,169.85,169.63,169.64,11185.0,159.6242,159.7465,159.5395,159.5489,11185.0
2021-08-05 13:30:00,169.64,169.68,169.41,169.41,17583.0,159.5489,159.5866,159.3326,159.3326,17583.0
2021-08-05 13:35:00,169.4,169.48,169.34,169.4,15706.0,159.3232,159.3985,159.2668,159.3232,15706.0
2021-08-05 13:40:00,169.42,169.83,169.4,169.83,8703.0,159.342,159.7276,159.3232,159.7276,8703.0
2021-08-05 13:45:00,169.8,169.87,169.73,169.75,17688.0,159.6994,159.7653,159.6336,159.6524,17688.0
2021-08-05 13:50:00,169.78,169.82,169.72,169.82,8047.0,159.6806,159.7182,159.6242,159.7182,8047.0
2021-08-05 13:55:00,169.83,169.9,169.68,169.68,9740.0,159.7276,159.7935,159.5866,159.5866,9740.0
2021-08-05 14:00:00,169.7,170.17,169.7,169.95,69610.0,159.6054,160.0474,159.6054,159.8405,69610.0
2021-08-05 14:05:00,169.95,170.04,169.8,170.04,4039.0,159.8405,159.9252,159.6994,159.9252,4039.0
2021-08-05 14:10:00,170.06,170.5,170.06,170.5,2529.0,159.944,160.3578,159.944,160.3578,2529.0
2021-08-05 14:15:00,170.52,170.56,170.37,170.39,6671.0,160.3766,160.4142,160.2355,160.2543,6671.0
2021-08-05 14:20:00,170.36,170.36,170.12,170.29,6107.0,160.2261,160.2261,160.0004,160.1603,6107.0
2021-08-05 14:25:00,170.26,170.68,170.26,170.59,4382.0,160.1321,160.5271,160.1321,160.4424,4382.0
2021-08-05 14:30:00,170.64,170.64,170.42,170.43,8260.0,160.4895,160.4895,160.2826,160.292,8260.0
2021-08-05 14:35:00,170.42,170.46,170.32,170.43,5788.0,160.2826,160.3202,160.1885,160.292,5788.0
2021-08-05 14:40:00,170.42,170.45,170.33,170.4,7486.0,160.2826,160.3108,160.1979,160.2637,7486.0
2021-08-05 14:45:00,170.45,170.47,170.39,170.47,4825.0,160.3108,160.3296,160.2543,160.3296,4825.0
2021-08-05 14:50:00,170.49,170.65,170.46,170.5,6609.0,160.3484,160.4989,160.3202,160.3578,6609.0
2021-08-05 14:55:00,170.48,170.61,170.44,170.44,8214.0,160.339,160.4612,160.3014,160.3014,8214.0
2021-08-05 15:00:00,170.47,170.8,170.47,170.8,5286.0,160.3296,160.6399,160.3296,160.6399,5286.0
2021-08-05 15:05:00,170.82,171.14,170.8,171.11,23542.0,160.6588,160.9597,160.6399,160.9315,23542.0
2021-08-05 15:10:00,171.12,171.17,171.02,171.08,5242.0,160.9409,160.9879,160.8469,160.9033,5242.0
2021-08-05 15:15:00,171.1,171.44,171.03,171.44,12693.0,160.9221,161.2419,160.8563,161.2419,12693.0
2021-08-05 15:20:00,171.46,171.6,171.33,171.37,45430.0,161.2607,161.3924,161.1384,161.176,45430.0
2021-08-05 15:25:00,171.48,171.74,171.41,171.59,10382.0,161.2795,161.524,161.2137,161.383,10382.0
2021-08-05 15:30:00,171.6,171.94,171.49,171.94,21363.0,161.3924,161.7121,161.2889,161.7121,21363.0
2021-08-05 15:35:00,171.93,172.27,171.89,172.21,35995.0,161.7027,162.0225,161.6651,161.9661,35995.0
2021-08-05 15:40:00,172.22,172.39,172.08,172.29,35622.0,161.9755,162.1354,161.8438,162.0413,35622.0
2021-08-05 15:45:00,172.3,172.56,172.2,172.2,28926.0,162.0507,162.2953,161.9567,161.9567,28926.0
2021-08-05 15:50:00,172.2,172.44,172.2,172.38,25443.0,161.9567,162.1824,161.9567,162.126,25443.0
2021-08-05 15:55:00,172.39,172.7,172.3,172.6,67940.0,162.1354,162.4269,162.0507,162.3329,67940.0
2021-08-06 09:30:00,174.13,175.44,173.81,175.19,46048.0,163.7719,165.0039,163.4709,164.7688,46048.0
2021-08-06 09:35:00,175.06,175.07,174.05,174.73,9750.0,164.6465,164.6559,163.6966,164.3362,9750.0
2021-08-06 09:40:00,174.68,175.18,174.51,174.51,7810.0,164.2891,164.7594,164.1293,164.1293,7810.0
2021-08-06 09:45:00,174.54,174.73,174.18,174.27,23708.0,164.1575,164.3362,163.8189,163.9035,23708.0
2021-08-06 09:50:00,174.21,174.28,173.65,174.03,10305.0,163.8471,163.9129,163.3204,163.6778,10305.0
2021-08-06 09:55:00,173.89,174.51,173.77,174.44,7321.0,163.5461,164.1293,163.4333,164.0634,7321.0
2021-08-06 10:00:00,174.43,174.77,174.37,174.75,11795.0,164.054,164.3738,163.9976,164.355,11795.0
2021-08-06 10:05:00,174.74,175.07,174.63,174.63,12709.0,164.3456,164.6559,164.2421,164.2421,12709.0
2021-08-06 10:10:00,174.68,174.99,174.59,174.92,4238.0,164.2891,164.5807,164.2045,164.5149,4238.0
2021-08-06 10:15:00,174.96,175.13,174.87,175.13,19785.0,164.5525,164.7124,164.4678,164.7124,19785.0
2021-08-06 10:20:00,175.13,175.39,175.04,175.3,12391.0,164.7124,164.9569,164.6277,164.8723,12391.0
2021-08-06 10:25:00,175.3,175.58,175.22,175.44,24715.0,164.8723,165.1356,164.797,165.0039,24715.0
2021-08-06 10:30:00,175.41,175.41,174.73,174.87,16473.0,164.9757,164.9757,164.3362,164.4678,16473.0
2021-08-06 10:35:00,174.9,175.32,174.9,174.96,9609.0,164.4961,164.8911,164.4961,164.5525,9609.0
2021-08-06 10:40:00,174.93,175.16,174.72,174.84,5216.0,164.5243,164.7406,164.3268,164.4396,5216.0
2021-08-06 10:45:00,174.91,175.17,174.88,175.14,7863.0,164.5055,164.75,164.4772,164.7218,7863.0
2021-08-06 10:50:00,175.11,175.17,174.92,175.04,8836.0,164.6936,164.75,164.5149,164.6277,8836.0
2021-08-06 10:55:00,175.03,175.22,174.98,175.2,9044.0,164.6183,164.797,164.5713,164.7782,9044.0
2021-08-06 11:00:00,175.13,175.33,175.04,175.33,21436.0,164.7124,164.9005,164.6277,164.9005,21436.0
2021-08-06 11:05:00,175.3,175.45,175.21,175.32,8325.0,164.8723,165.0133,164.7876,164.8911,8325.0
2021-08-06 11:10:00,175.35,175.35,175.03,175.03,3982.0,164.9193,164.9193,164.6183,164.6183,3982.0
2021-08-06 11:15:00,174.88,174.98,174.71,174.84,7034.0,164.4772,164.5713,164.3174,164.4396,7034.0
2021-08-06 11:20:00,174.92,175.19,174.92,175.1,5941.0,164.5149,164.7688,164.5149,164.6842,5941.0
2021-08-06 11:25:00,175.11,175.24,175.09,175.19,3941.0,164.6936,164.8158,164.6748,164.7688,3941.0
2021-08-06 11:30:00,175.13,175.13,174.95,174.97,2615.0,164.7124,164.7124,164.5431,164.5619,2615.0
2021-08-06 11:35:00,174.97,175.1,174.84,174.84,5112.0,164.5619,164.6842,164.4396,164.4396,5112.0
2021-08-06 11:40:00,174.79,175.02,174.76,174.95,3728.0,164.3926,164.6089,164.3644,164.5431,3728.0
2021-08-06 11:45:00,174.92,174.92,174.78,174.89,5363.0,164.5149,164.5149,164.3832,164.4867,5363.0
2021-08-06 11:50:00,174.88,174.96,174.77,174.92,3862.0,164.4772,164.5525,164.3738,164.5149,3862.0
2021-08-06 11:55:00,175.05,175.16,174.96,175.04,6024.0,164.6371,164.7406,164.5525,164.6277,6024.0
2021-08-06 12:00:00,174.96,175.15,174.84,175.08,5802.0,164.5525,164.7312,164.4396,164.6653,5802.0
2021-08-06 12:05:00,175.1,175.15,175.02,175.11,6032.0,164.6842,164.7312,164.6089,164.6936,6032.0
2021-08-06 12:10:00,175.15,175.25,175.06,175.22,21131.0,164.7312,164.8252,164.6465,164.797,21131.0
2021-08-06 12:15:00,175.25,175.25,175.13,175.25,8848.0,164.8252,164.8252,164.7124,164.8252,8848.0
2021-08-06 12:20:00,175.25,175.3,175.17,175.27,15346.0,164.8252,164.8723,164.75,164.844,15346.0
2021-08-06 12:25:00,175.37,175.37,175.15,175.18,3106.0,164.9381,164.9381,164.7312,164.7594,3106.0
2021-08-06 12:30:00,175.16,175.27,174.99,175.2,4339.0,164.7406,164.844,164.5807,164.7782,4339.0
2021-08-06 12:35:00,175.27,175.3,175.13,175.13,4319.0,164.844,164.8723,164.7124,164.7124,4319.0
2021-08-06 12:40:00,175.14,175.16,174.98,175.0,3593.0,164.7218,164.7406,164.5713,164.5901,3593.0
2021-08-06 12:45:00,175.04,175.23,175.0,175.14,4728.0,164.6277,164.8064,164.5901,164.7218,4728.0
2021-08-06 12:50:00,175.18,175.32,175.17,175.22,6026.0,164.7594,164.8911,164.75,164.797,6026.0
2021-08-06 12:55:00,175.23,175.24,174.95,174.99,17622.0,164.8064,164.8158,164.5431,164.5807,17622.0
2021-08-06 13:00:00,174.93,174.93,174.88,174.91,2421.0,164.5243,164.5243,164.4772,164.5055,2421.0
2021-08-06 13:05:00,174.9,174.92,174.73,174.74,2907.0,164.4961,164.5149,164.3362,164.3456,2907.0
2021-08-06 13:10:00,174.76,174.79,174.61,174.61,3667.0,164.3644,164.3926,164.2233,164.2233,3667.0
2021-08-06 13:15:00,174.62,174.73,174.62,174.7,4592.0,164.2327,164.3362,164.2327,164.308,4592.0
2021-08-06 13:20:00,174.69,174.7,174.61,174.66,4484.0,164.2985,164.308,164.2233,164.2703,4484.0
2021-08-06 13:25:00,174.66,174.7,174.48,174.61,6368.0,164.2703,164.308,164.101,164.2233,6368.0
2021-08-06 13:30:00,174.64,174.81,174.64,174.72,5495.0,164.2515,164.4114,164.2515,164.3268,5495.0
2021-08-06 13:35:00,174.79,174.88,174.72,174.75,4378.0,164.3926,164.4772,164.3268,164.355,4378.0
2021-08-06 13:40:00,174.75,174.84,174.7,174.77,8034.0,164.355,164.4396,164.308,164.3738,8034.0
2021-08-06 13:45:00,174.75,174.88,174.73,174.83,4826.0,164.355,164.4772,164.3362,164.4302,4826.0
2021-08-06 13:50:00,174.84,174.87,174.75,174.77,4327.0,164.4396,164.4678,164.355,164.3738,4327.0
2021-08-06 13:55:00,174.72,174.86,174.7,174.78,4675.0,164.3268,164.4584,164.308,164.3832,4675.0
2021-08-06 14:00:00,174.75,174.79,174.63,174.67,7864.0,164.355,164.3926,164.2421,164.2797,7864.0
2021-08-06 14:05:00,174.67,174.67,174.5,174.52,5355.0,164.2797,164.2797,164.1199,164.1387,5355.0
2021-08-06 14:10:00,174.58,174.73,174.53,174.62,4646.0,164.1951,164.3362,164.1481,164.2327,4646.0
2021-08-06 14:15:00,174.71,174.79,174.67,174.71,17018.0,164.3174,164.3926,164.2797,164.3174,17018.0
2021-08-06 14:20:00,174.72,174.83,174.62,174.62,14418.0,164.3268,164.4302,164.2327,164.2327,14418.0
2021-08-06 14:25:00,174.59,174.75,174.58,174.65,38552.0,164.2045,164.355,164.1951,164.2609,38552.0
2021-08-06 14:30:00,174.62,174.79,174.58,174.78,6427.0,164.2327,164.3926,164.1951,164.3832,6427.0
2021-08-06 14:35:00,174.77,174.96,174.76,174.95,7593.0,164.3738,164.5525,164.3644,164.5431,7593.0
2021-08-06 14:40:00,174.93,175.0,174.81,174.82,7628.0,164.5243,164.5901,164.4114,164.4208,7628.0
2021-08-06 14:45:00,174.78,174.84,174.7,174.7,5347.0,164.3832,164.4396,164.308,164.308,5347.0
2021-08-06 14:50:00,174.71,174.81,174.64,174.81,8865.0,164.3174,164.4114,164.2515,164.4114,8865.0
2021-08-06 14:55:00,174.81,174.82,174.67,174.73,12482.0,164.4114,164.4208,164.2797,164.3362,12482.0
2021-08-06 15:00:00,174.69,174.78,174.67,174.73,5883.0,164.2985,164.3832,164.2797,164.3362,5883.0
2021-08-06 15:05:00,174.71,174.9,174.71,174.9,6000.0,164.3174,164.4961,164.3174,164.4961,6000.0
2021-08-06 15:10:00,174.9,175.0,174.87,174.99,19690.0,164.4961,164.5901,164.4678,164.5807,19690.0
2021-08-06 15:15:00,175.01,175.01,174.76,174.89,18262.0,164.5995,164.5995,164.3644,164.4867,18262.0
2021-08-06 15:20:00,174.88,175.04,174.88,175.03,14031.0,164.4772,164.6277,164.4772,164.6183,14031.0
2021-08-06 15:25:00,175.04,175.1,175.02,175.06,5078.0,164.6277,164.6842,164.6089,164.6465,5078.0
2021-08-06 15:30:00,175.07,175.29,175.07,175.2,54417.0,164.6559,164.8629,164.6559,164.7782,54417.0
2021-08-06 15:35:00,175.2,175.35,174.89,174.97,39906.0,164.7782,164.9193,164.4867,164.5619,39906.0
2021-08-06 15:40:00,174.98,175.08,174.84,174.84,31843.0,164.5713,164.6653,164.4396,164.4396,31843.0
2021-08-06 15:45:00,174.84,174.93,174.75,174.75,20874.0,164.4396,164.5243,164.355,164.355,20874.0
2021-08-06 15:50:00,174.72,174.94,174.68,174.9,18529.0,164.3268,164.5337,164.2891,164.4961,18529.0
2021-08-06 15:55:00,174.9,175.03,174.83,174.98,55906.0,164.4961,164.6183,164.4302,164.5713,55906.0
2021-08-09 09:30:00,175.0,175.0,173.65,173.83,19466.0,164.5901,164.5901,163.3204,163.4897,19466.0
2021-08-09 09:35:00,173.62,174.49,173.47,174.49,6424.0,163.2922,164.1104,163.1511,164.1104,6424.0
2021-08-09 09:40:00,174.36,174.82,174.11,174.82,16150.0,163.9882,164.4208,163.7531,164.4208,16150.0
2021-08-09 09:45:00,174.83,174.85,174.52,174.7,3027.0,164.4302,164.449,164.1387,164.308,3027.0
2021-08-09 09:50:00,174.64,174.64,174.09,174.09,5279.0,164.2515,164.2515,163.7342,163.7342,5279.0
2021-08-09 09:55:00,174.1,175.01,174.08,174.94,9746.0,163.7436,164.5995,163.7248,164.5337,9746.0
2021-08-09 10:00:00,174.95,175.18,174.79,174.81,9081.0,164.5431,164.7594,164.3926,164.4114,9081.0
2021-08-09 10:05:00,174.81,175.19,174.81,174.96,10609.0,164.4114,164.7688,164.4114,164.5525,10609.0
2021-08-09 10:10:00,174.95,175.06,174.43,174.52,18980.0,164.5431,164.6465,164.054,164.1387,18980.0
2021-08-09 10:15:00,174.53,175.05,174.53,175.03,9187.0,164.1481,164.6371,164.1481,164.6183,9187.0
2021-08-09 10:20:00,175.07,175.49,175.03,175.47,12607.0,164.6559,165.051,164.6183,165.0322,12607.0
2021-08-09 10:25:00,175.35,175.41,175.19,175.25,6732.0,164.9193,164.9757,164.7688,164.8252,6732.0
2021-08-09 10:30:00,175.06,175.23,174.95,175.14,4572.0,164.6465,164.8064,164.5431,164.7218,4572.0
2021-08-09 10:35:00,175.09,175.44,175.09,175.43,5100.0,164.6748,165.0039,164.6748,164.9945,5100.0
2021-08-09 10:40:00,175.4,175.54,175.34,175.46,4867.0,164.9663,165.098,164.9099,165.0227,4867.0
2021-08-09 10:45:00,175.48,175.95,175.48,175.88,13359.0,165.0416,165.4836,165.0416,165.4178,13359.0
2021-08-09 10:50:00,175.95,176.33,175.88,175.88,27181.0,165.4836,165.841,165.4178,165.4178,27181.0
2021-08-09 10:55:00,175.88,175.9,175.73,175.78,43911.0,165.4178,165.4366,165.2767,165.3237,43911.0
2021-08-09 11:00:00,175.55,175.55,175.19,175.41,5816.0,165.1074,165.1074,164.7688,164.9757,5816.0
2021-08-09 11:05:00,175.43,175.51,175.37,175.37,3450.0,164.9945,165.0698,164.9381,164.9381,3450.0
2021-08-09 11:10:00,175.35,175.49,175.21,175.49,7336.0,164.9193,165.051,164.7876,165.051,7336.0
2021-08-09 11:15:00,175.5,175.56,175.39,175.56,4141.0,165.0604,165.1168,164.9569,165.1168,4141.0
2021-08-09 11:20:00,175.55,175.57,175.47,175.54,7156.0,165.1074,165.1262,165.0322,165.098,7156.0
2021-08-09 11:25:00,175.54,175.54,175.35,175.39,4458.0,165.098,165.098,164.9193,164.9569,4458.0
2021-08-09 11:30:00,175.32,175.54,175.28,175.51,3445.0,164.8911,165.098,164.8535,165.0698,3445.0
2021-08-09 11:35:00,175.49,175.94,175.49,175.94,8833.0,165.051,165.4742,165.051,165.4742,8833.0
2021-08-09 11:40:00,175.94,176.03,175.87,175.94,12895.0,165.4742,165.5588,165.4084,165.4742,12895.0
2021-08-09 11:45:00,175.93,176.18,175.92,176.13,3581.0,165.4648,165.6999,165.4554,165.6529,3581.0
2021-08-09 11:50:00,176.18,176.18,175.95,176.03,6780.0,165.6999,165.6999,165.4836,165.5588,6780.0
2021-08-09 11:55:00,176.03,176.12,176.0,176.1,5051.0,165.5588,165.6435,165.5306,165.6247,5051.0
2021-08-09 12:00:00,176.03,176.16,175.87,175.87,6887.0,165.5588,165.6811,165.4084,165.4084,6887.0
2021-08-09 12:05:00,175.96,176.14,175.96,176.11,4542.0,165.493,165.6623,165.493,165.6341,4542.0
2021-08-09 12:10:00,176.13,176.19,176.08,176.09,9337.0,165.6529,165.7093,165.6059,165.6153,9337.0
2021-08-09 12:15:00,176.09,176.18,175.97,176.13,5478.0,165.6153,165.6999,165.5024,165.6529,5478.0
2021-08-09 12:20:00,176.17,176.25,176.0,176.06,3122.0,165.6905,165.7658,165.5306,165.5871,3122.0
2021-08-09 12:25:00,176.06,176.06,175.93,176.06,7237.0,165.5871,165.5871,165.4648,165.5871,7237.0
2021-08-09 12:30:00,176.11,176.21,176.02,176.11,6516.0,165.6341,165.7281,165.5494,165.6341,6516.0
2021-08-09 12:35:00,176.1,176.19,176.1,176.18,8994.0,165.6247,165.7093,165.6247,165.6999,8994.0
2021-08-09 12:40:00,176.18,176.33,176.03,176.04,14556.0,165.6999,165.841,165.5588,165.5682,14556.0
2021-08-09 12:45:00,176.08,176.15,176.03,176.05,3539.0,165.6059,165.6717,165.5588,165.5776,3539.0
2021-08-09 12:50:00,176.09,176.15,175.97,176.13,8789.0,165.6153,165.6717,165.5024,165.6529,8789.0
2021-08-09 12:55:00,176.16,176.2,176.06,176.18,6651.0,165.6811,165.7187,165.5871,165.6999,6651.0
2021-08-09 13:00:00,176.19,176.32,176.17,176.3,6681.0,165.7093,165.8316,165.6905,165.8128,6681.0
2021-08-09 13:05:00,176.32,176.36,176.26,176.28,6681.0,165.8316,165.8692,165.7752,165.794,6681.0
2021-08-09 13:10:00,176.27,176.29,176.02,176.02,5781.0,165.7846,165.8034,165.5494,165.5494,5781.0
2021-08-09 13:15:00,176.02,176.14,176.02,176.09,7974.0,165.5494,165.6623,165.5494,165.6153,7974.0
2021-08-09 13:20:00,176.07,176.11,175.73,175.73,10173.0,165.5965,165.6341,165.2767,165.2767,10173.0
2021-08-09 13:25:00,175.7,175.76,175.69,175.74,2185.0,165.2485,165.3049,165.2391,165.2861,2185.0
2021-08-09 13:30:00,175.71,175.84,175.7,175.8,5708.0,165.2579,165.3801,165.2485,165.3425,5708.0
2021-08-09 13:35:00,175.82,176.06,175.8,176.03,6868.0,165.3613,165.5871,165.3425,165.5588,6868.0
2021-08-09 13:40:00,176.1,176.2,176.09,176.15,12764.0,165.6247,165.7187,165.6153,165.6717,12764.0
2021-08-09 13:45:00,176.17,176.17,175.93,175.98,6144.0,165.6905,165.6905,165.4648,165.5118,6144.0
2021-08-09 13:50:00,176.05,176.1,175.98,176.1,6366.0,165.5776,165.6247,165.5118,165.6247,6366.0
2021-08-09 13:55:00,176.15,176.17,176.0,176.05,7482.0,165.6717,165.6905,165.5306,165.5776,7482.0
2021-08-09 14:00:00,176.05,176.11,175.95,176.02,5885.0,165.5776,165.6341,165.4836,165.5494,5885.0
2021-08-09 14:05:00,176.02,176.02,175.85,175.89,6911.0,165.5494,165.5494,165.3895,165.4272,6911.0
2021-08-09 14:10:00,175.94,176.07,175.91,176.06,2039.0,165.4742,165.5965,165.446,165.5871,2039.0
2021-08-09 14:15:00,176.06,176.17,176.05,176.11,4692.0,165.5871,165.6905,165.5776,165.6341,4692.0
2021-08-09 14:20:00,176.14,176.16,176.04,176.1,5805.0,165.6623,165.6811,165.5682,165.6247,5805.0
2021-08-09 14:25:00,176.1,176.14,176.06,176.08,7540.0,165.6247,165.6623,165.5871,165.6059,7540.0
2021-08-09 14:30:00,176.11,176.13,176.01,176.08,8244.0,165.6341,165.6529,165.54,165.6059,8244.0
2021-08-09 14:35:00,176.08,176.2,176.05,176.14,6286.0,165.6059,165.7187,165.5776,165.6623,6286.0
2021-08-09 14:40:00,176.15,176.15,175.98,175.99,7685.0,165.6717,165.6717,165.5118,165.5212,7685.0
2021-08-09 14:45:00,176.02,176.12,175.98,176.0,3958.0,165.5494,165.6435,165.5118,165.5306,3958.0
2021-08-09 14:50:00,176.02,176.02,175.9,175.95,6732.0,165.5494,165.5494,165.4366,165.4836,6732.0
2021-08-09 14:55:00,175.91,176.03,175.87,176.02,12281.0,165.446,165.5588,165.4084,165.5494,12281.0
2021-08-09 15:00:00,176.06,176.13,175.99,176.0,14482.0,165.5871,165.6529,165.5212,165.5306,14482.0
2021-08-09 15:05:00,176.01,176.01,175.68,175.73,9007.0,165.54,165.54,165.2297,165.2767,9007.0
2021-08-09 15:10:00,175.75,175.79,175.6,175.76,11679.0,165.2955,165.3331,165.1544,165.3049,11679.0
2021-08-09 15:15:00,175.78,176.05,175.77,175.85,18304.0,165.3237,165.5776,165.3143,165.3895,18304.0
2021-08-09 15:20:00,175.8,175.89,175.76,175.86,9139.0,165.3425,165.4272,165.3049,165.399,9139.0
2021-08-09 15:25:00,175.9,175.97,175.81,175.87,12732.0,165.4366,165.5024,165.3519,165.4084,12732.0
2021-08-09 15:30:00,175.88,176.21,175.87,176.18,31834.0,165.4178,165.7281,165.4084,165.6999,31834.0
2021-08-09 15:35:00,176.18,176.33,176.1,176.16,28782.0,165.6999,165.841,165.6247,165.6811,28782.0
2021-08-09 15:40:00,176.16,176.16,175.86,175.98,12889.0,165.6811,165.6811,165.399,165.5118,12889.0
2021-08-09 15:45:00,175.98,176.11,175.65,175.65,42141.0,165.5118,165.6341,165.2014,165.2014,42141.0
2021-08-09 15:50:00,175.66,175.85,175.62,175.68,15372.0,165.2108,165.3895,165.1732,165.2297,15372.0
2021-08-09 15:55:00,175.67,175.84,175.61,175.81,38549.0,165.2203,165.3801,165.1638,165.3519,38549.0
2021-08-10 09:30:00,175.6,175.93,175.26,175.64,13208.0,165.1544,165.4648,164.8346,165.192,13208.0
2021-08-10 09:35:00,175.72,176.49,175.5,176.49,5357.0,165.2673,165.9915,165.0604,165.9915,5357.0
2021-08-10 09:40:00,176.49,176.65,176.26,176.26,15142.0,165.9915,166.142,165.7752,165.7752,15142.0
2021-08-10 09:45:00,176.31,176.77,176.12,176.58,9633.0,165.8222,166.2548,165.6435,166.0761,9633.0
2021-08-10 09:50:00,176.58,176.85,176.53,176.73,14660.0,166.0761,166.3301,166.0291,166.2172,14660.0
2021-08-10 09:55:00,176.78,176.87,176.66,176.75,13038.0,166.2642,166.3489,166.1514,166.236,13038.0
2021-08-10 10:00:00,176.83,176.86,176.6,176.79,6424.0,166.3113,166.3395,166.0949,166.2736,6424.0
2021-08-10 10:05:00,176.89,177.13,176.77,177.03,5015.0,166.3677,166.5934,166.2548,166.4994,5015.0
2021-08-10 10:10:00,177.06,177.35,176.96,177.02,15927.0,166.5276,166.8003,166.4335,166.4899,15927.0
2021-08-10 10:15:00,177.06,177.24,176.98,177.2,9145.0,166.5276,166.6969,166.4523,166.6592,9145.0
2021-08-10 10:20:00,177.15,177.49,177.08,177.39,17462.0,166.6122,166.932,166.5464,166.8379,17462.0
2021-08-10 10:25:00,177.33,177.54,177.25,177.5,6343.0,166.7815,166.979,166.7063,166.9414,6343.0
2021-08-10 10:30:00,177.67,177.72,177.28,177.57,13473.0,167.1013,167.1483,166.7345,167.0072,13473.0
2021-08-10 10:35:00,177.63,177.79,177.55,177.61,15461.0,167.0637,167.2141,166.9884,167.0449,15461.0
2021-08-10 10:40:00,177.53,177.78,177.45,177.49,18463.0,166.9696,167.2047,166.8944,166.932,18463.0
2021-08-10 10:45:00,177.49,177.78,177.44,177.78,11503.0,166.932,167.2047,166.885,167.2047,11503.0
2021-08-10 10:50:00,177.72,177.79,177.28,177.42,19595.0,167.1483,167.2141,166.7345,166.8662,19595.0
2021-08-10 10:55:00,177.51,177.74,177.45,177.73,6454.0,166.9508,167.1671,166.8944,167.1577,6454.0
2021-08-10 11:00:00,177.76,178.19,177.72,178.05,23643.0,167.1859,167.5904,167.1483,167.4587,23643.0
2021-08-10 11:05:00,178.04,178.04,177.71,177.76,6393.0,167.4493,167.4493,167.1389,167.1859,6393.0
2021-08-10 11:10:00,177.76,178.13,177.67,178.11,6970.0,167.1859,167.5339,167.1013,167.5151,6970.0
2021-08-10 11:15:00,178.03,178.04,177.84,177.97,8135.0,167.4399,167.4493,167.2612,167.3834,8135.0
2021-08-10 11:20:00,178.0,178.2,177.95,178.16,5841.0,167.4117,167.5998,167.3646,167.5621,5841.0
2021-08-10 11:25:00,178.19,178.24,178.02,178.02,6893.0,167.5904,167.6374,167.4305,167.4305,6893.0
2021-08-10 11:30:00,178.0,178.12,177.66,177.67,11116.0,167.4117,167.5245,167.0919,167.1013,11116.0
2021-08-10 11:35:00,177.64,177.74,177.55,177.7,4336.0,167.0731,167.1671,166.9884,167.1295,4336.0
2021-08-10 11:40:00,177.68,178.1,177.65,178.04,6458.0,167.1107,167.5057,167.0825,167.4493,6458.0
2021-08-10 11:45:00,178.03,178.14,177.95,178.0,12230.0,167.4399,167.5433,167.3646,167.4117,12230.0
2021-08-10 11:50:00,178.03,178.06,177.88,178.06,10568.0,167.4399,167.4681,167.2988,167.4681,10568.0
2021-08-10 11:55:00,178.09,178.22,178.0,178.18,6068.0,167.4963,167.6186,167.4117,167.5809,6068.0
2021-08-10 12:00:00,178.18,178.22,177.83,177.83,7229.0,167.5809,167.6186,167.2518,167.2518,7229.0
2021-08-10 12:05:00,177.78,177.86,177.66,177.84,8440.0,167.2047,167.28,167.0919,167.2612,8440.0
2021-08-10 12:10:00,177.82,177.84,177.51,177.51,3111.0,167.2424,167.2612,166.9508,166.9508,3111.0
2021-08-10 12:15:00,177.48,177.61,177.41,177.43,5870.0,166.9226,167.0449,166.8567,166.8756,5870.0
2021-08-10 12:20:00,177.39,177.47,177.37,177.45,2857.0,166.8379,166.9132,166.8191,166.8944,2857.0
2021-08-10 12:25:00,177.47,177.61,177.43,177.57,5673.0,166.9132,167.0449,166.8756,167.0072,5673.0
2021-08-10 12:30:00,177.5,177.55,177.39,177.44,3810.0,166.9414,166.9884,166.8379,166.885,3810.0
2021-08-10 12:35:00,177.52,177.57,177.29,177.4,4349.0,166.9602,167.0072,166.7439,166.8473,4349.0
2021-08-10 12:40:00,177.36,177.41,177.33,177.35,5768.0,166.8097,166.8567,166.7815,166.8003,5768.0
2021-08-10 12:45:00,177.4,177.41,177.26,177.34,12578.0,166.8473,166.8567,166.7157,166.7909,12578.0
2021-08-10 12:50:00,177.3,177.31,177.18,177.19,7610.0,166.7533,166.7627,166.6404,166.6498,7610.0
2021-08-10 12:55:00,177.17,177.42,177.16,177.34,13401.0,166.631,166.8662,166.6216,166.7909,13401.0
2021-08-10 13:00:00,177.34,177.37,177.23,177.23,8554.0,166.7909,166.8191,166.6875,166.6875,8554.0
2021-08-10 13:05:00,177.22,177.41,177.19,177.3,8561.0,166.6781,166.8567,166.6498,166.7533,8561.0
2021-08-10 13:10:00,177.31,177.31,176.88,176.91,3751.0,166.7627,166.7627,166.3583,166.3865,3751.0
2021-08-10 13:15:00,176.93,177.2,176.93,177.12,8319.0,166.4053,166.6592,166.4053,166.584,8319.0
2021-08-10 13:20:00,177.12,177.16,176.97,176.99,3017.0,166.584,166.6216,166.4429,166.4617,3017.0
2021-08-10 13:25:00,176.99,177.2,176.99,177.2,5977.0,166.4617,166.6592,166.4617,166.6592,5977.0
2021-08-10 13:30:00,177.22,177.32,177.13,177.26,14952.0,166.6781,166.7721,166.5934,166.7157,14952.0
2021-08-10 13:35:00,177.26,177.3,177.01,177.02,10697.0,166.7157,166.7533,166.4805,166.4899,10697.0
2021-08-10 13:40:00,177.0,177.24,177.0,177.22,6516.0,166.4711,166.6969,166.4711,166.6781,6516.0
2021-08-10 13:45:00,177.17,177.18,176.79,177.0,7569.0,166.631,166.6404,166.2736,166.4711,7569.0
2021-08-10 13:50:00,176.95,177.16,176.95,177.1,3113.0,166.4241,166.6216,166.4241,166.5652,3113.0
2021-08-10 13:55:00,176.98,177.2,176.98,177.2,2859.0,166.4523,166.6592,166.4523,166.6592,2859.0
2021-08-10 14:00:00,177.24,177.36,177.19,177.35,4969.0,166.6969,166.8097,166.6498,166.8003,4969.0
2021-08-10 14:05:00,177.38,177.38,177.18,177.27,10337.0,166.8285,166.8285,166.6404,166.7251,10337.0
2021-08-10 14:10:00,177.31,177.38,177.12,177.12,61027.0,166.7627,166.8285,166.584,166.584,61027.0
2021-08-10 14:15:00,177.14,177.5,176.96,177.5,36018.0,166.6028,166.9414,166.4335,166.9414,36018.0
2021-08-10 14:20:00,177.41,177.47,177.35,177.44,2517.0,166.8567,166.9132,166.8003,166.885,2517.0
2021-08-10 14:25:00,177.4,177.44,177.26,177.32,4533.0,166.8473,166.885,166.7157,166.7721,4533.0
2021-08-10 14:30:00,177.3,177.38,177.22,177.35,4060.0,166.7533,166.8285,166.6781,166.8003,4060.0
2021-08-10 14:35:00,177.35,177.58,177.34,177.55,6549.0,166.8003,167.0166,166.7909,166.9884,6549.0
2021-08-10 14:40:00,177.55,177.66,177.55,177.61,6303.0,166.9884,167.0919,166.9884,167.0449,6303.0
2021-08-10 14:45:00,177.56,177.65,177.54,177.65,4550.0,166.9978,167.0825,166.979,167.0825,4550.0
2021-08-10 14:50:00,177.64,177.64,177.58,177.59,3432.0,167.0731,167.0731,167.0166,167.026,3432.0
2021-08-10 14:55:00,177.59,177.63,177.54,177.58,4300.0,167.026,167.0637,166.979,167.0166,4300.0
2021-08-10 15:00:00,177.55,177.55,177.34,177.4,15645.0,166.9884,166.9884,166.7909,166.8473,15645.0
2021-08-10 15:05:00,177.38,178.18,177.35,177.99,39311.0,166.8285,167.5809,166.8003,167.4022,39311.0
2021-08-10 15:10:00,177.96,177.98,177.85,177.97,16807.0,167.374,167.3928,167.2706,167.3834,16807.0
2021-08-10 15:15:00,177.98,178.04,177.91,177.94,41894.0,167.3928,167.4493,167.327,167.3552,41894.0
2021-08-10 15:20:00,177.95,178.28,177.94,178.28,15853.0,167.3646,167.675,167.3552,167.675,15853.0
2021-08-10 15:25:00,178.28,178.29,178.06,178.16,19928.0,167.675,167.6844,167.4681,167.5621,19928.0
2021-08-10 15:30:00,178.14,178.17,177.83,177.88,40473.0,167.5433,167.5715,167.2518,167.2988,40473.0
2021-08-10 15:35:00,177.88,177.88,177.32,177.52,16070.0,167.2988,167.2988,166.7721,166.9602,16070.0
2021-08-10 15:40:00,177.54,178.0,177.54,177.89,24117.0,166.979,167.4117,166.979,167.3082,24117.0
2021-08-10 15:45:00,177.91,178.12,177.8,177.81,59262.0,167.327,167.5245,167.2236,167.233,59262.0
2021-08-10 15:50:00,177.84,178.04,177.74,177.85,34057.0,167.2612,167.4493,167.1671,167.2706,34057.0
2021-08-10 15:55:00,177.88,178.15,177.78,178.1,79433.0,167.2988,167.5527,167.2047,167.5057,79433.0
2021-08-11 09:30:00,178.61,178.73,177.91,177.99,17156.0,167.9854,168.0982,167.327,167.4022,17156.0
2021-08-11 09:35:00,177.81,178.73,177.79,178.73,21002.0,167.233,168.0982,167.2141,168.0982,21002.0
2021-08-11 09:40:00,178.71,178.97,178.28,178.97,5255.0,168.0794,168.324,167.675,168.324,5255.0
2021-08-11 09:45:00,178.99,179.6,178.99,179.53,12206.0,168.3428,168.9165,168.3428,168.8506,12206.0
2021-08-11 09:50:00,179.53,179.9,179.39,179.45,34988.0,168.8506,169.1986,168.719,168.7754,34988.0
2021-08-11 09:55:00,179.44,179.9,179.29,179.29,41978.0,168.766,169.1986,168.6249,168.6249,41978.0
2021-08-11 10:00:00,179.39,179.55,179.21,179.39,22155.0,168.719,168.8695,168.5497,168.719,22155.0
2021-08-11 10:05:00,179.46,179.64,179.22,179.59,8987.0,168.7848,168.9541,168.5591,168.9071,8987.0
2021-08-11 10:10:00,179.69,180.3,179.66,179.96,41268.0,169.0011,169.5748,168.9729,169.2551,41268.0
2021-08-11 10:15:00,179.98,180.0,179.4,179.72,11945.0,169.2739,169.2927,168.7284,169.0293,11945.0
2021-08-11 10:20:00,179.72,179.72,179.37,179.4,4547.0,169.0293,169.0293,168.7002,168.7284,4547.0
2021-08-11 10:25:00,179.46,179.75,179.44,179.72,10424.0,168.7848,169.0576,168.766,169.0293,10424.0
2021-08-11 10:30:00,179.65,179.87,179.57,179.78,15207.0,168.9635,169.1704,168.8883,169.0858,15207.0
2021-08-11 10:35:00,179.78,180.08,179.74,180.08,5787.0,169.0858,169.3679,169.0481,169.3679,5787.0
2021-08-11 10:40:00,180.11,180.34,180.04,180.29,10725.0,169.3961,169.6125,169.3303,169.5654,10725.0
2021-08-11 10:45:00,180.3,180.5,180.23,180.5,8458.0,169.5748,169.7629,169.509,169.7629,8458.0
2021-08-11 10:50:00,180.5,180.55,180.27,180.49,13772.0,169.7629,169.81,169.5466,169.7535,13772.0
2021-08-11 10:55:00,180.48,180.55,180.34,180.55,9677.0,169.7441,169.81,169.6125,169.81,9677.0
2021-08-11 11:00:00,180.55,180.98,180.49,180.84,21125.0,169.81,170.2144,169.7535,170.0827,21125.0
2021-08-11 11:05:00,180.87,181.2,180.87,181.18,15867.0,170.1109,170.4213,170.1109,170.4025,15867.0
2021-08-11 11:10:00,181.17,181.36,181.11,181.34,11477.0,170.3931,170.5718,170.3367,170.553,11477.0
2021-08-11 11:15:00,181.28,181.34,181.08,181.21,19105.0,170.4965,170.553,170.3084,170.4307,19105.0
2021-08-11 11:20:00,181.23,181.37,181.16,181.31,13789.0,170.4495,170.5812,170.3837,170.5248,13789.0
2021-08-11 11:25:00,181.31,181.31,180.65,180.65,19568.0,170.5248,170.5248,169.904,169.904,19568.0
2021-08-11 11:30:00,180.59,180.97,180.54,180.84,98698.0,169.8476,170.205,169.8006,170.0827,98698.0
2021-08-11 11:35:00,180.82,180.89,180.59,180.64,15575.0,170.0639,170.1297,169.8476,169.8946,15575.0
2021-08-11 11:40:00,180.62,180.92,180.44,180.89,7431.0,169.8758,170.158,169.7065,170.1297,7431.0
2021-08-11 11:45:00,180.89,181.14,180.84,181.12,7703.0,170.1297,170.3649,170.0827,170.3461,7703.0
2021-08-11 11:50:00,181.12,181.19,180.98,180.98,12709.0,170.3461,170.4119,170.2144,170.2144,12709.0
2021-08-11 11:55:00,181.01,181.03,180.78,180.84,7336.0,170.2426,170.2614,170.0263,170.0827,7336.0
2021-08-11 12:00:00,180.82,180.84,180.65,180.76,5771.0,170.0639,170.0827,169.904,170.0075,5771.0
2021-08-11 12:05:00,180.76,180.96,180.76,180.94,9212.0,170.0075,170.1956,170.0075,170.1768,9212.0
2021-08-11 12:10:00,180.94,181.05,180.88,180.95,7524.0,170.1768,170.2802,170.1203,170.1862,7524.0
2021-08-11 12:15:00,180.89,181.21,180.89,181.2,18249.0,170.1297,170.4307,170.1297,170.4213,18249.0
2021-08-11 12:20:00,181.2,181.2,180.94,180.98,9923.0,170.4213,170.4213,170.1768,170.2144,9923.0
2021-08-11 12:25:00,181.01,181.01,180.8,180.8,8911.0,170.2426,170.2426,170.0451,170.0451,8911.0
2021-08-11 12:30:00,180.73,180.88,180.71,180.83,6461.0,169.9793,170.1203,169.9604,170.0733,6461.0
2021-08-11 12:35:00,180.82,181.06,180.82,181.01,6515.0,170.0639,170.2896,170.0639,170.2426,6515.0
2021-08-11 12:40:00,181.01,181.12,180.95,181.05,8435.0,170.2426,170.3461,170.1862,170.2802,8435.0
2021-08-11 12:45:00,181.06,181.06,180.85,180.85,5444.0,170.2896,170.2896,170.0921,170.0921,5444.0
2021-08-11 12:50:00,180.85,181.08,180.81,181.07,7695.0,170.0921,170.3084,170.0545,170.299,7695.0
2021-08-11 12:55:00,181.08,181.27,181.07,181.17,23205.0,170.3084,170.4871,170.299,170.3931,23205.0
2021-08-11 13:00:00,181.16,181.25,180.72,180.84,6540.0,170.3837,170.4683,169.9699,170.0827,6540.0
2021-08-11 13:05:00,180.84,181.1,180.83,180.99,9620.0,170.0827,170.3272,170.0733,170.2238,9620.0
2021-08-11 13:10:00,180.98,180.98,180.72,180.97,6385.0,170.2144,170.2144,169.9699,170.205,6385.0
2021-08-11 13:15:00,180.97,180.99,180.82,180.82,11319.0,170.205,170.2238,170.0639,170.0639,11319.0
2021-08-11 13:20:00,180.83,180.9,180.78,180.78,7133.0,170.0733,170.1391,170.0263,170.0263,7133.0
2021-08-11 13:25:00,180.78,180.91,180.71,180.91,7080.0,170.0263,170.1486,169.9604,170.1486,7080.0
2021-08-11 13:30:00,180.89,180.95,180.79,180.84,7376.0,170.1297,170.1862,170.0357,170.0827,7376.0
2021-08-11 13:35:00,180.88,181.09,180.84,180.98,11474.0,170.1203,170.3178,170.0827,170.2144,11474.0
2021-08-11 13:40:00,180.98,181.23,180.98,181.2,10916.0,170.2144,170.4495,170.2144,170.4213,10916.0
2021-08-11 13:45:00,181.2,181.54,181.16,181.52,24339.0,170.4213,170.7411,170.3837,170.7223,24339.0
2021-08-11 13:50:00,181.52,181.7,181.45,181.51,29887.0,170.7223,170.8916,170.6564,170.7129,29887.0
2021-08-11 13:55:00,181.5,181.55,181.12,181.15,12997.0,170.7035,170.7505,170.3461,170.3743,12997.0
2021-08-11 14:00:00,181.17,181.18,180.69,181.15,41034.0,170.3931,170.4025,169.9416,170.3743,41034.0
2021-08-11 14:05:00,181.13,181.25,180.98,181.14,11941.0,170.3555,170.4683,170.2144,170.3649,11941.0
2021-08-11 14:10:00,181.14,181.27,181.11,181.22,13901.0,170.3649,170.4871,170.3367,170.4401,13901.0
2021-08-11 14:15:00,181.22,181.45,181.15,181.36,16593.0,170.4401,170.6564,170.3743,170.5718,16593.0
2021-08-11 14:20:00,181.35,181.39,181.22,181.36,18682.0,170.5624,170.6,170.4401,170.5718,18682.0
2021-08-11 14:25:00,181.36,181.51,181.28,181.46,16763.0,170.5718,170.7129,170.4965,170.6658,16763.0
2021-08-11 14:30:00,181.45,181.46,181.23,181.27,54461.0,170.6564,170.6658,170.4495,170.4871,54461.0
2021-08-11 14:35:00,181.28,181.29,181.14,181.2,7982.0,170.4965,170.5059,170.3649,170.4213,7982.0
2021-08-11 14:40:00,181.21,181.23,181.05,181.07,8643.0,170.4307,170.4495,170.2802,170.299,8643.0
2021-08-11 14:45:00,181.08,181.18,181.05,181.14,10747.0,170.3084,170.4025,170.2802,170.3649,10747.0
2021-08-11 14:50:00,181.15,181.28,181.13,181.28,10919.0,170.3743,170.4965,170.3555,170.4965,10919.0
2021-08-11 14:55:00,181.23,181.32,181.17,181.28,11948.0,170.4495,170.5342,170.3931,170.4965,11948.0
2021-08-11 15:00:00,181.32,181.5,181.29,181.47,26901.0,170.5342,170.7035,170.5059,170.6752,26901.0
2021-08-11 15:05:00,181.46,181.53,181.18,181.2,34394.0,170.6658,170.7317,170.4025,170.4213,34394.0
2021-08-11 15:10:00,181.2,181.22,181.0,181.06,9440.0,170.4213,170.4401,170.2332,170.2896,9440.0
2021-08-11 15:15:00,181.06,181.08,180.92,180.93,4635.0,170.2896,170.3084,170.158,170.1674,4635.0
2021-08-11 15:20:00,180.94,181.03,180.73,180.73,9749.0,170.1768,170.2614,169.9793,169.9793,9749.0
2021-08-11 15:25:00,180.71,180.86,180.71,180.81,7124.0,169.9604,170.1015,169.9604,170.0545,7124.0
2021-08-11 15:30:00,180.83,180.95,180.72,180.91,13015.0,170.0733,170.1862,169.9699,170.1486,13015.0
2021-08-11 15:35:00,180.88,180.89,180.8,180.82,9726.0,170.1203,170.1297,170.0451,170.0639,9726.0
2021-08-11 15:40:00,180.88,180.95,180.79,180.93,10006.0,170.1203,170.1862,170.0357,170.1674,10006.0
2021-08-11 15:45:00,180.94,181.03,180.82,181.03,17587.0,170.1768,170.2614,170.0639,170.2614,17587.0
2021-08-11 15:50:00,180.99,181.2,180.98,181.11,31247.0,170.2238,170.4213,170.2144,170.3367,31247.0
2021-08-11 15:55:00,181.08,181.37,181.05,181.08,117667.0,170.3084,170.5812,170.2802,170.3084,117667.0
2021-08-12 09:30:00,181.25,181.42,180.73,181.16,27640.0,170.4683,170.6282,169.9793,170.3837,27640.0
2021-08-12 09:35:00,181.24,181.48,180.94,181.12,16522.0,170.4589,170.6846,170.1768,170.3461,16522.0
2021-08-12 09:40:00,181.15,181.36,180.94,181.33,7976.0,170.3743,170.5718,170.1768,170.5436,7976.0
2021-08-12 09:45:00,181.29,181.44,180.99,181.34,9754.0,170.5059,170.647,170.2238,170.553,9754.0
2021-08-12 09:50:00,181.22,181.4,181.09,181.31,9237.0,170.4401,170.6094,170.3178,170.5248,9237.0
2021-08-12 09:55:00,181.35,181.75,181.25,181.75,20447.0,170.5624,170.9386,170.4683,170.9386,20447.0
2021-08-12 10:00:00,181.83,181.88,181.32,181.42,5567.0,171.0138,171.0609,170.5342,170.6282,5567.0
2021-08-12 10:05:00,181.4,181.4,181.14,181.18,6997.0,170.6094,170.6094,170.3649,170.4025,6997.0
2021-08-12 10:10:00,181.18,181.51,181.18,181.28,11379.0,170.4025,170.7129,170.4025,170.4965,11379.0
2021-08-12 10:15:00,181.37,181.52,181.25,181.29,12320.0,170.5812,170.7223,170.4683,170.5059,12320.0
2021-08-12 10:20:00,181.21,181.45,181.21,181.41,5102.0,170.4307,170.6564,170.4307,170.6188,5102.0
2021-08-12 10:25:00,181.42,181.48,181.27,181.31,19095.0,170.6282,170.6846,170.4871,170.5248,19095.0
2021-08-12 10:30:00,181.22,181.32,181.22,181.24,9478.0,170.4401,170.5342,170.4401,170.4589,9478.0
2021-08-12 10:35:00,181.25,181.77,181.14,181.77,11580.0,170.4683,170.9574,170.3649,170.9574,11580.0
2021-08-12 10:40:00,181.75,181.87,181.58,181.58,13491.0,170.9386,171.0514,170.7787,170.7787,13491.0
2021-08-12 10:45:00,181.48,181.54,181.41,181.47,3947.0,170.6846,170.7411,170.6188,170.6752,3947.0
2021-08-12 10:50:00,181.5,181.57,181.31,181.31,6680.0,170.7035,170.7693,170.5248,170.5248,6680.0
2021-08-12 10:55:00,181.29,181.45,181.25,181.36,3880.0,170.5059,170.6564,170.4683,170.5718,3880.0
2021-08-12 11:00:00,181.48,181.48,181.27,181.41,7731.0,170.6846,170.6846,170.4871,170.6188,7731.0
2021-08-12 11:05:00,181.43,181.47,181.21,181.42,4895.0,170.6376,170.6752,170.4307,170.6282,4895.0
2021-08-12 11:10:00,181.38,181.38,181.25,181.33,1600.0,170.5906,170.5906,170.4683,170.5436,1600.0
2021-08-12 11:15:00,181.43,181.64,181.35,181.64,9781.0,170.6376,170.8351,170.5624,170.8351,9781.0
2021-08-12 11:20:00,181.61,181.63,181.53,181.58,3548.0,170.8069,170.8257,170.7317,170.7787,3548.0
2021-08-12 11:25:00,181.59,181.82,181.59,181.64,10213.0,170.7881,171.0044,170.7881,170.8351,10213.0
2021-08-12 11:30:00,181.66,181.67,181.56,181.66,8191.0,170.8539,170.8633,170.7599,170.8539,8191.0
2021-08-12 11:35:00,181.65,181.94,181.65,181.93,5954.0,170.8445,171.1173,170.8445,171.1079,5954.0
2021-08-12 11:40:00,181.94,181.96,181.7,181.74,3917.0,171.1173,171.1361,170.8916,170.9292,3917.0
2021-08-12 11:45:00,181.69,181.91,181.61,181.91,8030.0,170.8822,171.0891,170.8069,171.0891,8030.0
2021-08-12 11:50:00,181.92,181.95,181.64,181.83,9234.0,171.0985,171.1267,170.8351,171.0138,9234.0
2021-08-12 11:55:00,181.86,182.04,181.86,182.04,6379.0,171.042,171.2113,171.042,171.2113,6379.0
2021-08-12 12:00:00,182.01,182.17,182.01,182.12,5946.0,171.1831,171.3336,171.1831,171.2866,5946.0
2021-08-12 12:05:00,182.12,182.39,182.01,182.37,9285.0,171.2866,171.5405,171.1831,171.5217,9285.0
2021-08-12 12:10:00,182.38,182.39,182.22,182.23,8520.0,171.5311,171.5405,171.3806,171.39,8520.0
2021-08-12 12:15:00,182.24,182.34,182.24,182.27,3927.0,171.3994,171.4935,171.3994,171.4277,3927.0
2021-08-12 12:20:00,182.22,182.43,182.22,182.42,3630.0,171.3806,171.5781,171.3806,171.5687,3630.0
2021-08-12 12:25:00,182.45,182.64,182.45,182.46,9046.0,171.5969,171.7756,171.5969,171.6063,9046.0
2021-08-12 12:30:00,182.5,182.58,182.46,182.56,5040.0,171.644,171.7192,171.6063,171.7004,5040.0
2021-08-12 12:35:00,182.56,182.59,182.48,182.56,4477.0,171.7004,171.7286,171.6252,171.7004,4477.0
2021-08-12 12:40:00,182.56,182.76,182.43,182.72,6375.0,171.7004,171.8885,171.5781,171.8509,6375.0
2021-08-12 12:45:00,182.7,182.74,182.61,182.68,4322.0,171.8321,171.8697,171.7474,171.8133,4322.0
2021-08-12 12:50:00,182.68,182.76,182.59,182.65,3987.0,171.8133,171.8885,171.7286,171.785,3987.0
2021-08-12 12:55:00,182.75,182.77,182.63,182.75,6312.0,171.8791,171.8979,171.7662,171.8791,6312.0
2021-08-12 13:00:00,182.72,182.73,182.58,182.58,6405.0,171.8509,171.8603,171.7192,171.7192,6405.0
2021-08-12 13:05:00,182.58,182.66,182.47,182.48,4109.0,171.7192,171.7945,171.6158,171.6252,4109.0
2021-08-12 13:10:00,182.47,182.52,182.43,182.5,3416.0,171.6158,171.6628,171.5781,171.644,3416.0
2021-08-12 13:15:00,182.48,182.62,182.48,182.56,5669.0,171.6252,171.7568,171.6252,171.7004,5669.0
2021-08-12 13:20:00,182.61,182.71,182.54,182.55,7028.0,171.7474,171.8415,171.6816,171.691,7028.0
2021-08-12 13:25:00,182.51,182.59,182.43,182.51,2753.0,171.6534,171.7286,171.5781,171.6534,2753.0
2021-08-12 13:30:00,182.51,182.51,182.26,182.28,3769.0,171.6534,171.6534,171.4182,171.4371,3769.0
2021-08-12 13:35:00,182.25,182.32,182.23,182.26,3398.0,171.4088,171.4747,171.39,171.4182,3398.0
2021-08-12 13:40:00,182.25,182.31,182.18,182.2,3179.0,171.4088,171.4653,171.343,171.3618,3179.0
2021-08-12 13:45:00,182.11,182.16,182.07,182.13,4655.0,171.2772,171.3242,171.2395,171.296,4655.0
2021-08-12 13:50:00,182.1,182.18,182.1,182.11,2361.0,171.2678,171.343,171.2678,171.2772,2361.0
2021-08-12 13:55:00,182.14,182.26,182.14,182.19,3516.0,171.3054,171.4182,171.3054,171.3524,3516.0
2021-08-12 14:00:00,182.17,182.23,182.08,182.23,4935.0,171.3336,171.39,171.249,171.39,4935.0
2021-08-12 14:05:00,182.27,182.51,182.25,182.5,9379.0,171.4277,171.6534,171.4088,171.644,9379.0
2021-08-12 14:10:00,182.5,182.57,182.47,182.5,11760.0,171.644,171.7098,171.6158,171.644,11760.0
2021-08-12 14:15:00,182.5,182.54,182.23,182.23,6165.0,171.644,171.6816,171.39,171.39,6165.0
2021-08-12 14:20:00,182.23,182.26,182.18,182.2,6471.0,171.39,171.4182,171.343,171.3618,6471.0
2021-08-12 14:25:00,182.21,182.24,181.85,182.0,16935.0,171.3712,171.3994,171.0326,171.1737,16935.0
2021-08-12 14:30:00,181.96,182.05,181.93,181.98,2386.0,171.1361,171.2207,171.1079,171.1549,2386.0
2021-08-12 14:35:00,181.94,182.03,181.91,182.0,4835.0,171.1173,171.2019,171.0891,171.1737,4835.0
2021-08-12 14:40:00,182.02,182.02,181.94,181.94,2840.0,171.1925,171.1925,171.1173,171.1173,2840.0
2021-08-12 14:45:00,181.95,182.13,181.92,182.09,5048.0,171.1267,171.296,171.0985,171.2584,5048.0
2021-08-12 14:50:00,182.11,182.11,182.01,182.07,7654.0,171.2772,171.2772,171.1831,171.2395,7654.0
2021-08-12 14:55:00,182.06,182.07,181.99,181.99,4537.0,171.2301,171.2395,171.1643,171.1643,4537.0
2021-08-12 15:00:00,181.99,182.01,181.83,181.84,16387.0,171.1643,171.1831,171.0138,171.0232,16387.0
2021-08-12 15:05:00,181.84,181.95,181.84,181.94,2795.0,171.0232,171.1267,171.0232,171.1173,2795.0
2021-08-12 15:10:00,181.92,182.15,181.87,182.15,12525.0,171.0985,171.3148,171.0514,171.3148,12525.0
2021-08-12 15:15:00,182.13,182.35,182.12,182.35,27232.0,171.296,171.5029,171.2866,171.5029,27232.0
2021-08-12 15:20:00,182.37,182.37,182.06,182.06,13945.0,171.5217,171.5217,171.2301,171.2301,13945.0
2021-08-12 15:25:00,182.08,182.11,181.92,181.93,8406.0,171.249,171.2772,171.0985,171.1079,8406.0
2021-08-12 15:30:00,181.89,182.02,181.89,181.98,12169.0,171.0703,171.1925,171.0703,171.1549,12169.0
2021-08-12 15:35:00,181.97,181.99,181.87,181.93,21103.0,171.1455,171.1643,171.0514,171.1079,21103.0
2021-08-12 15:40:00,181.93,182.38,181.93,181.97,56417.0,171.1079,171.5311,171.1079,171.1455,56417.0
2021-08-12 15:45:00,181.96,182.15,181.94,181.96,36313.0,171.1361,171.3148,171.1173,171.1361,36313.0
2021-08-12 15:50:00,181.91,181.98,181.82,181.87,25725.0,171.0891,171.1549,171.0044,171.0514,25725.0
2021-08-12 15:55:00,181.9,181.94,181.63,181.68,110429.0,171.0797,171.1173,170.8257,170.8727,110429.0
2021-08-13 09:30:00,181.48,182.27,181.48,181.81,14643.0,170.6846,171.4277,170.6846,170.995,14643.0
2021-08-13 09:35:00,181.99,182.25,181.95,182.09,7611.0,171.1643,171.4088,171.1267,171.2584,7611.0
2021-08-13 09:40:00,182.24,182.52,182.17,182.45,4784.0,171.3994,171.6628,171.3336,171.5969,4784.0
2021-08-13 09:45:00,182.45,182.78,182.37,182.67,10918.0,171.5969,171.9073,171.5217,171.8039,10918.0
2021-08-13 09:50:00,182.65,182.67,182.21,182.21,5281.0,171.785,171.8039,171.3712,171.3712,5281.0
2021-08-13 09:55:00,182.27,182.69,182.23,182.51,6505.0,171.4277,171.8227,171.39,171.6534,6505.0
2021-08-13 10:00:00,182.53,182.58,181.9,182.06,8823.0,171.6722,171.7192,171.0797,171.2301,8823.0
2021-08-13 10:05:00,182.17,182.17,181.95,182.06,7473.0,171.3336,171.3336,171.1267,171.2301,7473.0
2021-08-13 10:10:00,182.08,182.25,182.0,182.1,9213.0,171.249,171.4088,171.1737,171.2678,9213.0
2021-08-13 10:15:00,182.01,182.1,181.9,182.0,11432.0,171.1831,171.2678,171.0797,171.1737,11432.0
2021-08-13 10:20:00,181.96,181.97,181.62,181.62,12018.0,171.1361,171.1455,170.8163,170.8163,12018.0
2021-08-13 10:25:00,181.6,181.6,181.24,181.43,15071.0,170.7975,170.7975,170.4589,170.6376,15071.0
2021-08-13 10:30:00,181.42,181.87,181.42,181.71,8126.0,170.6282,171.0514,170.6282,170.901,8126.0
2021-08-13 10:35:00,181.65,181.68,181.55,181.56,7342.0,170.8445,170.8727,170.7505,170.7599,7342.0
2021-08-13 10:40:00,181.56,181.81,181.53,181.77,11158.0,170.7599,170.995,170.7317,170.9574,11158.0
2021-08-13 10:45:00,181.76,182.0,181.76,181.9,1584.0,170.948,171.1737,170.948,171.0797,1584.0
2021-08-13 10:50:00,181.9,182.07,181.9,182.03,3852.0,171.0797,171.2395,171.0797,171.2019,3852.0
2021-08-13 10:55:00,182.04,182.15,182.0,182.03,2181.0,171.2113,171.3148,171.1737,171.2019,2181.0
2021-08-13 11:00:00,182.06,182.07,181.95,181.97,5584.0,171.2301,171.2395,171.1267,171.1455,5584.0
2021-08-13 11:05:00,181.93,182.23,181.88,182.19,4606.0,171.1079,171.39,171.0609,171.3524,4606.0
2021-08-13 11:10:00,182.2,182.45,182.19,182.44,5540.0,171.3618,171.5969,171.3524,171.5875,5540.0
2021-08-13 11:15:00,182.45,182.45,182.27,182.39,15473.0,171.5969,171.5969,171.4277,171.5405,15473.0
2021-08-13 11:20:00,182.38,182.46,182.29,182.29,5082.0,171.5311,171.6063,171.4465,171.4465,5082.0
2021-08-13 11:25:00,182.36,182.62,182.36,182.47,26344.0,171.5123,171.7568,171.5123,171.6158,26344.0
2021-08-13 11:30:00,182.49,182.52,182.09,182.13,5181.0,171.6346,171.6628,171.2584,171.296,5181.0
2021-08-13 11:35:00,182.12,182.23,181.97,181.99,900.0,171.2866,171.39,171.1455,171.1643,900.0
2021-08-13 11:40:00,182.01,182.09,181.97,182.09,3164.0,171.1831,171.2584,171.1455,171.2584,3164.0
2021-08-13 11:45:00,182.12,182.29,182.12,182.2,1031.0,171.2866,171.4465,171.2866,171.3618,1031.0
2021-08-13 11:50:00,182.23,182.27,182.14,182.16,2964.0,171.39,171.4277,171.3054,171.3242,2964.0
2021-08-13 11:55:00,182.19,182.21,182.17,182.2,1654.0,171.3524,171.3712,171.3336,171.3618,1654.0
2021-08-13 12:00:00,182.24,182.33,182.2,182.28,5922.0,171.3994,171.4841,171.3618,171.4371,5922.0
2021-08-13 12:05:00,182.24,182.28,182.21,182.28,3940.0,171.3994,171.4371,171.3712,171.4371,3940.0
2021-08-13 12:10:00,182.26,182.31,182.15,182.24,5714.0,171.4182,171.4653,171.3148,171.3994,5714.0
2021-08-13 12:15:00,182.23,182.36,182.23,182.36,4078.0,171.39,171.5123,171.39,171.5123,4078.0
2021-08-13 12:20:00,182.37,182.4,182.3,182.39,7959.0,171.5217,171.5499,171.4559,171.5405,7959.0
2021-08-13 12:25:00,182.38,182.92,182.38,182.46,35328.0,171.5311,172.039,171.5311,171.6063,35328.0
2021-08-13 12:30:00,182.43,182.47,182.34,182.45,3931.0,171.5781,171.6158,171.4935,171.5969,3931.0
2021-08-13 12:35:00,182.39,182.56,182.39,182.56,3741.0,171.5405,171.7004,171.5405,171.7004,3741.0
2021-08-13 12:40:00,182.58,182.61,182.52,182.59,4869.0,171.7192,171.7474,171.6628,171.7286,4869.0
2021-08-13 12:45:00,182.54,182.62,182.51,182.59,3732.0,171.6816,171.7568,171.6534,171.7286,3732.0
2021-08-13 12:50:00,182.55,182.57,182.51,182.54,1643.0,171.691,171.7098,171.6534,171.6816,1643.0
2021-08-13 12:55:00,182.54,182.59,182.5,182.55,5804.0,171.6816,171.7286,171.644,171.691,5804.0
2021-08-13 13:00:00,182.52,182.52,182.24,182.24,1732.0,171.6628,171.6628,171.3994,171.3994,1732.0
2021-08-13 13:05:00,182.2,182.27,182.15,182.2,14724.0,171.3618,171.4277,171.3148,171.3618,14724.0
2021-08-13 13:10:00,182.15,182.23,182.05,182.13,23065.0,171.3148,171.39,171.2207,171.296,23065.0
2021-08-13 13:15:00,182.21,182.26,182.13,182.13,2303.0,171.3712,171.4182,171.296,171.296,2303.0
2021-08-13 13:20:00,182.09,182.14,182.08,182.14,4757.0,171.2584,171.3054,171.249,171.3054,4757.0
2021-08-13 13:25:00,182.18,182.18,182.15,182.18,2023.0,171.343,171.343,171.3148,171.343,2023.0
2021-08-13 13:30:00,182.15,182.19,182.12,182.18,1800.0,171.3148,171.3524,171.2866,171.343,1800.0
2021-08-13 13:35:00,182.19,182.27,182.15,182.23,8932.0,171.3524,171.4277,171.3148,171.39,8932.0
2021-08-13 13:40:00,182.22,182.37,182.22,182.37,700.0,171.3806,171.5217,171.3806,171.5217,700.0
2021-08-13 13:45:00,182.37,182.42,182.33,182.41,5539.0,171.5217,171.5687,171.4841,171.5593,5539.0
2021-08-13 13:50:00,182.41,182.45,182.37,182.4,5750.0,171.5593,171.5969,171.5217,171.5499,5750.0
2021-08-13 13:55:00,182.38,182.41,182.3,182.31,3285.0,171.5311,171.5593,171.4559,171.4653,3285.0
2021-08-13 14:00:00,182.32,182.47,182.25,182.43,4725.0,171.4747,171.6158,171.4088,171.5781,4725.0
2021-08-13 14:05:00,182.45,182.53,182.44,182.49,2126.0,171.5969,171.6722,171.5875,171.6346,2126.0
2021-08-13 14:10:00,182.55,182.83,182.55,182.64,26367.0,171.691,171.9543,171.691,171.7756,26367.0
2021-08-13 14:15:00,182.63,182.64,182.53,182.53,6605.0,171.7662,171.7756,171.6722,171.6722,6605.0
2021-08-13 14:20:00,182.5,182.56,182.45,182.52,7557.0,171.644,171.7004,171.5969,171.6628,7557.0
2021-08-13 14:25:00,182.53,182.53,182.4,182.41,5806.0,171.6722,171.6722,171.5499,171.5593,5806.0
2021-08-13 14:30:00,182.4,182.48,182.39,182.43,11087.0,171.5499,171.6252,171.5405,171.5781,11087.0
2021-08-13 14:35:00,182.41,182.46,182.33,182.41,6346.0,171.5593,171.6063,171.4841,171.5593,6346.0
2021-08-13 14:40:00,182.39,182.57,182.36,182.57,9915.0,171.5405,171.7098,171.5123,171.7098,9915.0
2021-08-13 14:45:00,182.55,182.64,182.55,182.58,8827.0,171.691,171.7756,171.691,171.7192,8827.0
2021-08-13 14:50:00,182.58,182.58,182.49,182.5,5105.0,171.7192,171.7192,171.6346,171.644,5105.0
2021-08-13 14:55:00,182.51,182.6,182.5,182.56,4925.0,171.6534,171.738,171.644,171.7004,4925.0
2021-08-13 15:00:00,182.58,182.66,182.57,182.66,18600.0,171.7192,171.7945,171.7098,171.7945,18600.0
2021-08-13 15:05:00,182.64,182.64,182.53,182.53,6287.0,171.7756,171.7756,171.6722,171.6722,6287.0
2021-08-13 15:10:00,182.52,182.56,182.48,182.53,6161.0,171.6628,171.7004,171.6252,171.6722,6161.0
2021-08-13 15:15:00,182.54,182.69,182.46,182.69,7277.0,171.6816,171.8227,171.6063,171.8227,7277.0
2021-08-13 15:20:00,182.72,182.91,182.67,182.82,64699.0,171.8509,172.0296,171.8039,171.9449,64699.0
2021-08-13 15:25:00,182.83,182.98,182.49,182.49,31688.0,171.9543,172.0954,171.6346,171.6346,31688.0
2021-08-13 15:30:00,182.49,182.49,182.33,182.38,10684.0,171.6346,171.6346,171.4841,171.5311,10684.0
2021-08-13 15:35:00,182.41,182.94,182.39,182.76,50261.0,171.5593,172.0578,171.5405,171.8885,50261.0
2021-08-13 15:40:00,182.76,183.0,182.62,182.68,34642.0,171.8885,172.1142,171.7568,171.8133,34642.0
2021-08-13 15:45:00,182.69,182.99,182.52,182.52,32981.0,171.8227,172.1048,171.6628,171.6628,32981.0
2021-08-13 15:50:00,182.53,182.67,182.38,182.43,10569.0,171.6722,171.8039,171.5311,171.5781,10569.0
2021-08-13 15:55:00,182.43,182.82,182.36,182.79,35840.0,171.5781,171.9449,171.5123,171.9167,35840.0
2021-08-16 09:30:00,182.37,182.37,181.2,182.03,22515.0,171.5217,171.5217,170.4213,171.2019,22515.0
2021-08-16 09:35:00,182.23,182.92,181.96,182.59,14271.0,171.39,172.039,171.1361,171.7286,14271.0
2021-08-16 09:40:00,182.53,182.73,182.01,182.73,12822.0,171.6722,171.8603,171.1831,171.8603,12822.0
2021-08-16 09:45:00,182.74,182.89,182.26,182.8,8368.0,171.8697,172.0108,171.4182,171.9261,8368.0
2021-08-16 09:50:00,182.81,183.25,182.69,183.09,9644.0,171.9355,172.3494,171.8227,172.1989,9644.0
2021-08-16 09:55:00,183.0,183.17,182.79,183.11,11573.0,172.1142,172.2741,171.9167,172.2177,11573.0
2021-08-16 10:00:00,183.03,183.16,182.6,183.04,7007.0,172.1424,172.2647,171.738,172.1518,7007.0
2021-08-16 10:05:00,183.0,183.83,182.97,183.76,9133.0,172.1142,172.8949,172.086,172.829,9133.0
2021-08-16 10:10:00,183.83,184.3,183.7,184.27,10820.0,172.8949,173.3369,172.7726,173.3087,10820.0
2021-08-16 10:15:00,184.11,184.14,183.44,183.44,16044.0,173.1582,173.1864,172.5281,172.5281,16044.0
2021-08-16 10:20:00,183.53,183.54,183.1,183.36,6819.0,172.6127,172.6221,172.2083,172.4528,6819.0
2021-08-16 10:25:00,183.37,183.44,183.09,183.3,10460.0,172.4622,172.5281,172.1989,172.3964,10460.0
2021-08-16 10:30:00,183.34,183.84,182.9,182.95,14670.0,172.434,172.9043,172.0202,172.0672,14670.0
2021-08-16 10:35:00,182.97,183.26,182.93,183.15,8215.0,172.086,172.3588,172.0484,172.2553,8215.0
2021-08-16 10:40:00,183.11,183.47,183.09,183.27,8694.0,172.2177,172.5563,172.1989,172.3682,8694.0
2021-08-16 10:45:00,183.2,183.26,183.11,183.14,4961.0,172.3023,172.3588,172.2177,172.2459,4961.0
2021-08-16 10:50:00,182.84,183.19,182.83,183.19,9931.0,171.9637,172.2929,171.9543,172.2929,9931.0
2021-08-16 10:55:00,183.21,183.21,182.93,183.11,9418.0,172.3117,172.3117,172.0484,172.2177,9418.0
2021-08-16 11:00:00,183.11,183.11,182.65,182.65,7410.0,172.2177,172.2177,171.785,171.785,7410.0
2021-08-16 11:05:00,182.63,182.98,182.55,182.97,14019.0,171.7662,172.0954,171.691,172.086,14019.0
2021-08-16 11:10:00,183.02,183.21,183.0,183.03,5840.0,172.133,172.3117,172.1142,172.1424,5840.0
2021-08-16 11:15:00,183.08,183.1,182.89,183.1,8535.0,172.1895,172.2083,172.0108,172.2083,8535.0
2021-08-16 11:20:00,183.13,183.32,183.07,183.23,3879.0,172.2365,172.4152,172.1801,172.3305,3879.0
2021-08-16 11:25:00,183.21,183.22,183.05,183.05,4818.0,172.3117,172.3211,172.1613,172.1613,4818.0
2021-08-16 11:30:00,183.09,183.53,183.08,183.49,9376.0,172.1989,172.6127,172.1895,172.5751,9376.0
2021-08-16 11:35:00,183.53,183.63,183.47,183.51,2149.0,172.6127,172.7068,172.5563,172.5939,2149.0
2021-08-16 11:40:00,183.54,183.54,183.26,183.38,4274.0,172.6221,172.6221,172.3588,172.4716,4274.0
2021-08-16 11:45:00,183.42,183.48,183.0,183.02,3638.0,172.5092,172.5657,172.1142,172.133,3638.0
2021-08-16 11:50:00,183.05,183.13,183.02,183.09,5943.0,172.1613,172.2365,172.133,172.1989,5943.0
2021-08-16 11:55:00,183.07,183.22,183.07,183.22,3857.0,172.1801,172.3211,172.1801,172.3211,3857.0
2021-08-16 12:00:00,183.22,183.37,183.21,183.26,33938.0,172.3211,172.4622,172.3117,172.3588,33938.0
2021-08-16 12:05:00,183.29,183.57,183.29,183.5,7746.0,172.387,172.6503,172.387,172.5845,7746.0
2021-08-16 12:10:00,183.46,183.46,183.21,183.31,3698.0,172.5469,172.5469,172.3117,172.4058,3698.0
2021-08-16 12:15:00,183.34,183.41,183.2,183.26,3099.0,172.434,172.4998,172.3023,172.3588,3099.0
2021-08-16 12:20:00,183.28,183.53,183.25,183.52,10363.0,172.3776,172.6127,172.3494,172.6033,10363.0
2021-08-16 12:25:00,183.55,183.59,183.5,183.52,4921.0,172.6315,172.6691,172.5845,172.6033,4921.0
2021-08-16 12:30:00,183.54,183.61,183.4,183.4,3455.0,172.6221,172.6879,172.4904,172.4904,3455.0
2021-08-16 12:35:00,183.44,183.57,183.42,183.55,5583.0,172.5281,172.6503,172.5092,172.6315,5583.0
2021-08-16 12:40:00,183.58,183.9,183.58,183.9,26142.0,172.6597,172.9607,172.6597,172.9607,26142.0
2021-08-16 12:45:00,183.9,183.9,183.75,183.75,3627.0,172.9607,172.9607,172.8196,172.8196,3627.0
2021-08-16 12:50:00,183.75,183.84,183.75,183.81,5054.0,172.8196,172.9043,172.8196,172.876,5054.0
2021-08-16 12:55:00,183.82,183.85,183.78,183.78,6388.0,172.8855,172.9137,172.8478,172.8478,6388.0
2021-08-16 13:00:00,183.74,183.86,183.74,183.86,5586.0,172.8102,172.9231,172.8102,172.9231,5586.0
2021-08-16 13:05:00,183.86,184.13,183.86,184.12,10081.0,172.9231,173.177,172.9231,173.1676,10081.0
2021-08-16 13:10:00,184.12,184.2,184.03,184.2,12635.0,173.1676,173.2428,173.083,173.2428,12635.0
2021-08-16 13:15:00,184.21,184.21,183.86,183.86,4048.0,173.2523,173.2523,172.9231,172.9231,4048.0
2021-08-16 13:20:00,183.83,183.85,183.42,183.51,4256.0,172.8949,172.9137,172.5092,172.5939,4256.0
2021-08-16 13:25:00,183.51,183.7,183.45,183.63,3858.0,172.5939,172.7726,172.5375,172.7068,3858.0
2021-08-16 13:30:00,183.62,183.62,183.48,183.5,4694.0,172.6973,172.6973,172.5657,172.5845,4694.0
2021-08-16 13:35:00,183.53,183.53,183.29,183.35,2802.0,172.6127,172.6127,172.387,172.4434,2802.0
2021-08-16 13:40:00,183.37,183.43,183.24,183.3,4596.0,172.4622,172.5186,172.34,172.3964,4596.0
2021-08-16 13:45:00,183.27,183.41,183.26,183.29,1933.0,172.3682,172.4998,172.3588,172.387,1933.0
2021-08-16 13:50:00,183.3,183.45,183.3,183.45,4194.0,172.3964,172.5375,172.3964,172.5375,4194.0
2021-08-16 13:55:00,183.44,183.53,183.41,183.53,3360.0,172.5281,172.6127,172.4998,172.6127,3360.0
2021-08-16 14:00:00,183.41,183.41,183.27,183.4,5730.0,172.4998,172.4998,172.3682,172.4904,5730.0
2021-08-16 14:05:00,183.46,183.51,183.45,183.49,2032.0,172.5469,172.5939,172.5375,172.5751,2032.0
2021-08-16 14:10:00,183.48,183.53,183.43,183.5,3351.0,172.5657,172.6127,172.5186,172.5845,3351.0
2021-08-16 14:15:00,183.48,183.51,183.43,183.44,8427.0,172.5657,172.5939,172.5186,172.5281,8427.0
2021-08-16 14:20:00,183.42,183.5,183.41,183.42,4317.0,172.5092,172.5845,172.4998,172.5092,4317.0
2021-08-16 14:25:00,183.47,183.49,183.36,183.38,2300.0,172.5563,172.5751,172.4528,172.4716,2300.0
2021-08-16 14:30:00,183.33,183.34,183.28,183.34,3342.0,172.4246,172.434,172.3776,172.434,3342.0
2021-08-16 14:35:00,183.25,183.26,183.22,183.24,6071.0,172.3494,172.3588,172.3211,172.34,6071.0
2021-08-16 14:40:00,183.24,183.36,183.2,183.3,8809.0,172.34,172.4528,172.3023,172.3964,8809.0
2021-08-16 14:45:00,183.3,183.49,183.29,183.38,3270.0,172.3964,172.5751,172.387,172.4716,3270.0
2021-08-16 14:50:00,183.38,183.92,183.38,183.71,25918.0,172.4716,172.9795,172.4716,172.782,25918.0
2021-08-16 14:55:00,183.62,183.62,183.42,183.42,4222.0,172.6973,172.6973,172.5092,172.5092,4222.0
2021-08-16 15:00:00,183.4,183.97,183.36,183.76,34757.0,172.4904,173.0265,172.4528,172.829,34757.0
2021-08-16 15:05:00,183.73,184.01,183.72,183.87,34150.0,172.8008,173.0641,172.7914,172.9325,34150.0
2021-08-16 15:10:00,183.89,183.93,183.79,183.84,13254.0,172.9513,172.9889,172.8572,172.9043,13254.0
2021-08-16 15:15:00,183.84,183.91,183.81,183.9,15596.0,172.9043,172.9701,172.876,172.9607,15596.0
2021-08-16 15:20:00,183.89,184.33,183.88,184.14,46242.0,172.9513,173.3651,172.9419,173.1864,46242.0
2021-08-16 15:25:00,184.16,184.3,184.07,184.26,43237.0,173.2052,173.3369,173.1206,173.2993,43237.0
2021-08-16 15:30:00,184.23,184.23,183.88,184.06,23880.0,173.2711,173.2711,172.9419,173.1112,23880.0
2021-08-16 15:35:00,184.06,184.28,184.05,184.27,27642.0,173.1112,173.3181,173.1018,173.3087,27642.0
2021-08-16 15:40:00,184.29,184.44,184.19,184.42,31779.0,173.3275,173.4686,173.2334,173.4498,31779.0
2021-08-16 15:45:00,184.44,184.53,184.25,184.25,48167.0,173.4686,173.5532,173.2899,173.2899,48167.0
2021-08-16 15:50:00,184.23,184.33,184.09,184.19,29505.0,173.2711,173.3651,173.1394,173.2334,29505.0
2021-08-16 15:55:00,184.11,184.3,184.05,184.23,56208.0,173.1582,173.3369,173.1018,173.2711,56208.0
2021-08-17 09:30:00,183.38,184.3,183.1,184.3,22607.0,172.4716,173.3369,172.2083,173.3369,22607.0
2021-08-17 09:35:00,184.35,184.67,183.95,184.34,13561.0,173.3839,173.6849,173.0077,173.3745,13561.0
2021-08-17 09:40:00,184.5,184.5,184.04,184.43,5519.0,173.525,173.525,173.0924,173.4592,5519.0
2021-08-17 09:45:00,184.46,184.51,183.85,184.11,10979.0,173.4874,173.5344,172.9137,173.1582,10979.0
2021-08-17 09:50:00,184.07,184.52,184.07,184.37,4491.0,173.1206,173.5438,173.1206,173.4027,4491.0
2021-08-17 09:55:00,184.39,184.71,184.29,184.56,6189.0,173.4215,173.7225,173.3275,173.5814,6189.0
2021-08-17 10:00:00,184.52,184.71,184.1,184.34,5888.0,173.5438,173.7225,173.1488,173.3745,5888.0
2021-08-17 10:05:00,184.36,185.26,184.27,185.24,32482.0,173.3933,174.2398,173.3087,174.221,32482.0
2021-08-17 10:10:00,185.31,186.16,185.31,185.97,9070.0,174.2868,175.0863,174.2868,174.9076,9070.0
2021-08-17 10:15:00,185.88,186.12,185.84,186.05,18752.0,174.8229,175.0486,174.7853,174.9828,18752.0
2021-08-17 10:20:00,186.0,186.08,185.38,185.4,25216.0,174.9358,175.011,174.3527,174.3715,25216.0
2021-08-17 10:25:00,185.46,185.46,184.98,185.08,5486.0,174.4279,174.4279,173.9764,174.0705,5486.0
2021-08-17 10:30:00,185.02,185.2,184.9,185.2,14571.0,174.0141,174.1834,173.9012,174.1834,14571.0
2021-08-17 10:35:00,185.18,185.25,184.55,184.55,16185.0,174.1646,174.2304,173.572,173.572,16185.0
2021-08-17 10:40:00,184.32,184.59,184.24,184.57,6297.0,173.3557,173.6096,173.2805,173.5908,6297.0
2021-08-17 10:45:00,184.49,184.67,184.38,184.67,6527.0,173.5156,173.6849,173.4121,173.6849,6527.0
2021-08-17 10:50:00,184.76,184.93,184.61,184.89,8407.0,173.7695,173.9294,173.6285,173.8918,8407.0
2021-08-17 10:55:00,184.89,184.89,184.58,184.62,10408.0,173.8918,173.8918,173.6002,173.6379,10408.0
2021-08-17 11:00:00,184.52,184.73,184.51,184.64,4653.0,173.5438,173.7413,173.5344,173.6567,4653.0
2021-08-17 11:05:00,184.62,184.83,184.59,184.81,7169.0,173.6379,173.8354,173.6096,173.8166,7169.0
2021-08-17 11:10:00,184.79,184.91,184.7,184.91,6877.0,173.7977,173.9106,173.7131,173.9106,6877.0
2021-08-17 11:15:00,184.93,185.16,184.93,185.1,6084.0,173.9294,174.1457,173.9294,174.0893,6084.0
2021-08-17 11:20:00,185.06,185.15,185.03,185.14,4435.0,174.0517,174.1363,174.0235,174.1269,4435.0
2021-08-17 11:25:00,184.99,184.99,184.68,184.83,8210.0,173.9859,173.9859,173.6943,173.8354,8210.0
2021-08-17 11:30:00,184.88,185.41,184.79,185.41,4303.0,173.8824,174.3809,173.7977,174.3809,4303.0
2021-08-17 11:35:00,185.48,185.48,185.16,185.29,7359.0,174.4467,174.4467,174.1457,174.268,7359.0
2021-08-17 11:40:00,185.3,185.4,185.19,185.4,6072.0,174.2774,174.3715,174.174,174.3715,6072.0
2021-08-17 11:45:00,185.41,185.45,185.18,185.2,9495.0,174.3809,174.4185,174.1646,174.1834,9495.0
2021-08-17 11:50:00,185.17,185.34,185.12,185.29,11072.0,174.1551,174.315,174.1081,174.268,11072.0
2021-08-17 11:55:00,185.31,185.52,185.31,185.44,9773.0,174.2868,174.4843,174.2868,174.4091,9773.0
2021-08-17 12:00:00,185.47,185.47,184.95,185.01,5240.0,174.4373,174.4373,173.9482,174.0047,5240.0
2021-08-17 12:05:00,185.01,185.06,184.95,184.96,5125.0,174.0047,174.0517,173.9482,173.9576,5125.0
2021-08-17 12:10:00,184.96,185.01,184.91,184.93,5159.0,173.9576,174.0047,173.9106,173.9294,5159.0
2021-08-17 12:15:00,184.95,184.99,184.65,184.82,7048.0,173.9482,173.9859,173.6661,173.826,7048.0
2021-08-17 12:20:00,184.84,185.0,184.76,184.99,5771.0,173.8448,173.9953,173.7695,173.9859,5771.0
2021-08-17 12:25:00,184.94,184.94,184.66,184.68,6305.0,173.9388,173.9388,173.6755,173.6943,6305.0
2021-08-17 12:30:00,184.63,184.64,184.14,184.14,6789.0,173.6473,173.6567,173.1864,173.1864,6789.0
2021-08-17 12:35:00,184.13,184.19,184.01,184.01,10978.0,173.177,173.2334,173.0641,173.0641,10978.0
2021-08-17 12:40:00,183.98,184.1,183.98,184.08,12872.0,173.0359,173.1488,173.0359,173.13,12872.0
2021-08-17 12:45:00,184.09,184.11,183.96,183.99,10549.0,173.1394,173.1582,173.0171,173.0453,10549.0
2021-08-17 12:50:00,183.97,183.97,183.63,183.66,9120.0,173.0265,173.0265,172.7068,172.735,9120.0
2021-08-17 12:55:00,183.61,183.61,183.4,183.51,7658.0,172.6879,172.6879,172.4904,172.5939,7658.0
2021-08-17 13:00:00,183.48,183.71,183.41,183.67,5358.0,172.5657,172.782,172.4998,172.7444,5358.0
2021-08-17 13:05:00,183.69,183.75,183.6,183.72,5769.0,172.7632,172.8196,172.6785,172.7914,5769.0
2021-08-17 13:10:00,183.74,184.08,183.74,184.08,8544.0,172.8102,173.13,172.8102,173.13,8544.0
2021-08-17 13:15:00,184.06,184.06,183.74,183.85,6787.0,173.1112,173.1112,172.8102,172.9137,6787.0
2021-08-17 13:20:00,183.88,183.88,183.64,183.69,8265.0,172.9419,172.9419,172.7162,172.7632,8265.0
2021-08-17 13:25:00,183.72,183.92,183.7,183.92,9572.0,172.7914,172.9795,172.7726,172.9795,9572.0
2021-08-17 13:30:00,183.88,183.88,183.6,183.67,7061.0,172.9419,172.9419,172.6785,172.7444,7061.0
2021-08-17 13:35:00,183.63,183.68,183.41,183.52,8277.0,172.7068,172.7538,172.4998,172.6033,8277.0
2021-08-17 13:40:00,183.5,183.5,183.32,183.46,8949.0,172.5845,172.5845,172.4152,172.5469,8949.0
2021-08-17 13:45:00,183.36,183.43,183.32,183.37,4472.0,172.4528,172.5186,172.4152,172.4622,4472.0
2021-08-17 13:50:00,183.42,183.69,183.31,183.54,7592.0,172.5092,172.7632,172.4058,172.6221,7592.0
2021-08-17 13:55:00,183.56,183.8,183.55,183.7,8869.0,172.6409,172.8666,172.6315,172.7726,8869.0
2021-08-17 14:00:00,183.72,183.98,183.65,183.97,11611.0,172.7914,173.0359,172.7256,173.0265,11611.0
2021-08-17 14:05:00,183.94,184.26,183.93,184.26,5748.0,172.9983,173.2993,172.9889,173.2993,5748.0
2021-08-17 14:10:00,184.28,184.29,184.06,184.06,10071.0,173.3181,173.3275,173.1112,173.1112,10071.0
2021-08-17 14:15:00,184.06,184.08,183.99,183.99,5773.0,173.1112,173.13,173.0453,173.0453,5773.0
2021-08-17 14:20:00,184.05,184.08,183.77,183.88,14444.0,173.1018,173.13,172.8384,172.9419,14444.0
2021-08-17 14:25:00,183.9,183.9,183.7,183.76,8625.0,172.9607,172.9607,172.7726,172.829,8625.0
2021-08-17 14:30:00,183.76,183.81,183.55,183.56,4784.0,172.829,172.876,172.6315,172.6409,4784.0
2021-08-17 14:35:00,183.58,183.58,183.47,183.47,3761.0,172.6597,172.6597,172.5563,172.5563,3761.0
2021-08-17 14:40:00,183.42,183.6,183.38,183.58,6918.0,172.5092,172.6785,172.4716,172.6597,6918.0
2021-08-17 14:45:00,183.59,183.82,183.49,183.56,4939.0,172.6691,172.8855,172.5751,172.6409,4939.0
2021-08-17 14:50:00,183.59,183.71,183.51,183.51,7984.0,172.6691,172.782,172.5939,172.5939,7984.0
2021-08-17 14:55:00,183.49,183.8,183.49,183.78,7331.0,172.5751,172.8666,172.5751,172.8478,7331.0
2021-08-17 15:00:00,183.68,183.88,183.68,183.88,5832.0,172.7538,172.9419,172.7538,172.9419,5832.0
2021-08-17 15:05:00,183.85,184.19,183.82,184.15,6988.0,172.9137,173.2334,172.8855,173.1958,6988.0
2021-08-17 15:10:00,184.14,184.44,184.11,184.22,15838.0,173.1864,173.4686,173.1582,173.2617,15838.0
2021-08-17 15:15:00,184.21,184.25,184.13,184.18,9086.0,173.2523,173.2899,173.177,173.224,9086.0
2021-08-17 15:20:00,184.1,184.18,184.05,184.06,10140.0,173.1488,173.224,173.1018,173.1112,10140.0
2021-08-17 15:25:00,184.05,184.32,183.87,184.27,34834.0,173.1018,173.3557,172.9325,173.3087,34834.0
2021-08-17 15:30:00,184.19,184.36,184.04,184.17,33184.0,173.2334,173.3933,173.0924,173.2146,33184.0
2021-08-17 15:35:00,184.16,184.45,184.13,184.21,67017.0,173.2052,173.478,173.177,173.2523,67017.0
2021-08-17 15:40:00,184.23,184.37,183.92,184.28,57830.0,173.2711,173.4027,172.9795,173.3181,57830.0
2021-08-17 15:45:00,184.31,184.56,184.21,184.25,45623.0,173.3463,173.5814,173.2523,173.2899,45623.0
2021-08-17 15:50:00,184.25,184.68,184.25,184.59,21938.0,173.2899,173.6943,173.2899,173.6096,21938.0
2021-08-17 15:55:00,184.6,184.82,184.55,184.82,49881.0,173.6191,173.826,173.572,173.826,49881.0
2021-08-18 09:30:00,183.8,184.61,182.93,184.35,33743.0,172.8666,173.6285,172.0484,173.3839,33743.0
2021-08-18 09:35:00,184.32,184.32,183.5,183.5,12585.0,173.3557,173.3557,172.5845,172.5845,12585.0
2021-08-18 09:40:00,183.53,183.95,183.44,183.82,3753.0,172.6127,173.0077,172.5281,172.8855,3753.0
2021-08-18 09:45:00,183.95,184.24,183.94,184.05,13802.0,173.0077,173.2805,172.9983,173.1018,13802.0
2021-08-18 09:50:00,184.05,184.78,184.03,184.78,9608.0,173.1018,173.7883,173.083,173.7883,9608.0
2021-08-18 09:55:00,184.7,184.95,184.59,184.95,5170.0,173.7131,173.9482,173.6096,173.9482,5170.0
2021-08-18 10:00:00,184.95,185.6,184.9,185.36,20253.0,173.9482,174.5596,173.9012,174.3338,20253.0
2021-08-18 10:05:00,185.35,185.63,185.32,185.56,16783.0,174.3244,174.5878,174.2962,174.5219,16783.0
2021-08-18 10:10:00,185.6,185.87,185.6,185.78,7226.0,174.5596,174.8135,174.5596,174.7289,7226.0
2021-08-18 10:15:00,185.82,186.08,185.8,186.04,12102.0,174.7665,175.011,174.7477,174.9734,12102.0
2021-08-18 10:20:00,186.04,186.25,185.93,186.22,8847.0,174.9734,175.1709,174.8699,175.1427,8847.0
2021-08-18 10:25:00,186.28,186.44,186.11,186.11,7105.0,175.1991,175.3496,175.0392,175.0392,7105.0
2021-08-18 10:30:00,186.11,186.11,185.71,185.92,10622.0,175.0392,175.0392,174.663,174.8605,10622.0
2021-08-18 10:35:00,185.92,186.36,185.91,186.1,11201.0,174.8605,175.2744,174.8511,175.0298,11201.0
2021-08-18 10:40:00,186.1,186.14,185.91,186.1,6511.0,175.0298,175.0674,174.8511,175.0298,6511.0
2021-08-18 10:45:00,186.09,186.27,186.08,186.21,6431.0,175.0204,175.1897,175.011,175.1333,6431.0
2021-08-18 10:50:00,186.09,186.4,186.02,186.06,8609.0,175.0204,175.312,174.9546,174.9922,8609.0
2021-08-18 10:55:00,186.06,186.35,185.97,186.27,4703.0,174.9922,175.265,174.9076,175.1897,4703.0
2021-08-18 11:00:00,186.27,186.37,186.06,186.11,7117.0,175.1897,175.2838,174.9922,175.0392,7117.0
2021-08-18 11:05:00,186.2,186.33,186.1,186.12,8518.0,175.1239,175.2461,175.0298,175.0486,8518.0
2021-08-18 11:10:00,186.19,186.35,186.11,186.15,4872.0,175.1145,175.265,175.0392,175.0768,4872.0
2021-08-18 11:15:00,186.15,186.28,185.94,185.95,8376.0,175.0768,175.1991,174.8793,174.8887,8376.0
2021-08-18 11:20:00,185.99,186.01,185.83,185.92,6305.0,174.9264,174.9452,174.7759,174.8605,6305.0
2021-08-18 11:25:00,185.92,186.22,185.92,186.11,3938.0,174.8605,175.1427,174.8605,175.0392,3938.0
2021-08-18 11:30:00,186.11,186.13,185.82,185.88,5580.0,175.0392,175.058,174.7665,174.8229,5580.0
2021-08-18 11:35:00,185.84,186.07,185.84,185.94,6177.0,174.7853,175.0016,174.7853,174.8793,6177.0
2021-08-18 11:40:00,185.95,186.06,185.86,185.93,4897.0,174.8887,174.9922,174.8041,174.8699,4897.0
2021-08-18 11:45:00,185.94,185.98,185.71,185.71,5378.0,174.8793,174.917,174.663,174.663,5378.0
2021-08-18 11:50:00,185.73,186.25,185.73,186.25,10168.0,174.6818,175.1709,174.6818,175.1709,10168.0
2021-08-18 11:55:00,186.25,186.46,186.21,186.33,9019.0,175.1709,175.3684,175.1333,175.2461,9019.0
2021-08-18 12:00:00,186.29,186.51,186.29,186.42,9172.0,175.2085,175.4154,175.2085,175.3308,9172.0
2021-08-18 12:05:00,186.42,186.56,186.42,186.5,8277.0,175.3308,175.4625,175.3308,175.406,8277.0
2021-08-18 12:10:00,186.48,186.59,186.39,186.41,27703.0,175.3872,175.4907,175.3026,175.3214,27703.0
2021-08-18 12:15:00,186.45,186.45,186.2,186.2,6565.0,175.359,175.359,175.1239,175.1239,6565.0
2021-08-18 12:20:00,186.23,186.26,185.9,185.96,26498.0,175.1521,175.1803,174.8417,174.8982,26498.0
2021-08-18 12:25:00,185.93,186.0,185.87,185.93,21828.0,174.8699,174.9358,174.8135,174.8699,21828.0
2021-08-18 12:30:00,185.93,185.93,185.67,185.75,4786.0,174.8699,174.8699,174.6254,174.7006,4786.0
2021-08-18 12:35:00,185.75,185.79,185.57,185.59,7392.0,174.7006,174.7383,174.5314,174.5502,7392.0
2021-08-18 12:40:00,185.59,185.7,185.54,185.61,3300.0,174.5502,174.6536,174.5031,174.569,3300.0
2021-08-18 12:45:00,185.61,185.8,185.57,185.8,10146.0,174.569,174.7477,174.5314,174.7477,10146.0
2021-08-18 12:50:00,185.76,185.94,185.75,185.93,4386.0,174.71,174.8793,174.7006,174.8699,4386.0
2021-08-18 12:55:00,185.92,185.92,185.85,185.92,4303.0,174.8605,174.8605,174.7947,174.8605,4303.0
2021-08-18 13:00:00,185.92,185.92,185.53,185.59,5436.0,174.8605,174.8605,174.4937,174.5502,5436.0
2021-08-18 13:05:00,185.59,185.76,185.58,185.76,7965.0,174.5502,174.71,174.5408,174.71,7965.0
2021-08-18 13:10:00,185.73,185.75,185.58,185.6,5796.0,174.6818,174.7006,174.5408,174.5596,5796.0
2021-08-18 13:15:00,185.61,185.75,185.56,185.75,4226.0,174.569,174.7006,174.5219,174.7006,4226.0
2021-08-18 13:20:00,185.75,185.93,185.75,185.89,8603.0,174.7006,174.8699,174.7006,174.8323,8603.0
2021-08-18 13:25:00,185.83,185.9,185.73,185.9,5760.0,174.7759,174.8417,174.6818,174.8417,5760.0
2021-08-18 13:30:00,185.87,185.93,185.81,185.88,5913.0,174.8135,174.8699,174.7571,174.8229,5913.0
2021-08-18 13:35:00,185.86,185.9,185.79,185.86,5908.0,174.8041,174.8417,174.7383,174.8041,5908.0
2021-08-18 13:40:00,185.87,185.91,185.83,185.89,10883.0,174.8135,174.8511,174.7759,174.8323,10883.0
2021-08-18 13:45:00,185.88,185.98,185.86,185.93,7198.0,174.8229,174.917,174.8041,174.8699,7198.0
2021-08-18 13:50:00,185.91,185.91,185.82,185.87,4865.0,174.8511,174.8511,174.7665,174.8135,4865.0
2021-08-18 13:55:00,185.86,185.88,185.75,185.75,3465.0,174.8041,174.8229,174.7006,174.7006,3465.0
2021-08-18 14:00:00,185.75,185.92,185.72,185.92,7239.0,174.7006,174.8605,174.6724,174.8605,7239.0
2021-08-18 14:05:00,185.91,185.92,185.73,185.81,8607.0,174.8511,174.8605,174.6818,174.7571,8607.0
2021-08-18 14:10:00,185.84,185.9,185.35,185.44,8694.0,174.7853,174.8417,174.3244,174.4091,8694.0
2021-08-18 14:15:00,185.43,185.52,185.16,185.38,6445.0,174.3997,174.4843,174.1457,174.3527,6445.0
2021-08-18 14:20:00,185.44,185.54,185.27,185.52,5655.0,174.4091,174.5031,174.2492,174.4843,5655.0
2021-08-18 14:25:00,185.56,185.81,185.5,185.81,4603.0,174.5219,174.7571,174.4655,174.7571,4603.0
2021-08-18 14:30:00,185.84,186.37,185.79,186.16,61471.0,174.7853,175.2838,174.7383,175.0863,61471.0
2021-08-18 14:35:00,186.08,186.11,185.85,185.85,5702.0,175.011,175.0392,174.7947,174.7947,5702.0
2021-08-18 14:40:00,185.84,185.84,185.55,185.55,4745.0,174.7853,174.7853,174.5125,174.5125,4745.0
2021-08-18 14:45:00,185.53,185.53,185.38,185.52,8317.0,174.4937,174.4937,174.3527,174.4843,8317.0
2021-08-18 14:50:00,185.53,185.59,185.49,185.56,5774.0,174.4937,174.5502,174.4561,174.5219,5774.0
2021-08-18 14:55:00,185.58,185.77,185.55,185.75,6864.0,174.5408,174.7195,174.5125,174.7006,6864.0
2021-08-18 15:00:00,185.74,185.74,185.54,185.7,15040.0,174.6912,174.6912,174.5031,174.6536,15040.0
2021-08-18 15:05:00,185.7,185.87,185.65,185.83,7997.0,174.6536,174.8135,174.6066,174.7759,7997.0
2021-08-18 15:10:00,185.82,185.91,185.77,185.83,8143.0,174.7665,174.8511,174.7195,174.7759,8143.0
2021-08-18 15:15:00,185.86,186.02,185.82,186.0,11491.0,174.8041,174.9546,174.7665,174.9358,11491.0
2021-08-18 15:20:00,185.99,186.04,185.86,185.89,34786.0,174.9264,174.9734,174.8041,174.8323,34786.0
2021-08-18 15:25:00,185.87,185.93,185.62,185.68,13352.0,174.8135,174.8699,174.5784,174.6348,13352.0
2021-08-18 15:30:00,185.63,185.63,185.15,185.17,13017.0,174.5878,174.5878,174.1363,174.1551,13017.0
2021-08-18 15:35:00,185.18,185.98,185.14,185.88,86856.0,174.1646,174.917,174.1269,174.8229,86856.0
2021-08-18 15:40:00,185.85,186.03,185.6,185.76,33698.0,174.7947,174.964,174.5596,174.71,33698.0
2021-08-18 15:45:00,185.78,185.91,185.31,185.36,41279.0,174.7289,174.8511,174.2868,174.3338,41279.0
2021-08-18 15:50:00,185.15,185.32,185.04,185.16,36051.0,174.1363,174.2962,174.0329,174.1457,36051.0
2021-08-18 15:55:00,185.15,185.15,184.36,184.52,117613.0,174.1363,174.1363,173.3933,173.5438,117613.0
2021-08-19 09:30:00,183.31,184.73,182.93,184.73,24101.0,172.4058,173.7413,172.0484,173.7413,24101.0
2021-08-19 09:35:00,184.8,184.8,183.62,184.05,23983.0,173.8072,173.8072,172.6973,173.1018,23983.0
2021-08-19 09:40:00,183.91,184.64,183.66,184.64,12867.0,172.9701,173.6567,172.735,173.6567,12867.0
2021-08-19 09:45:00,184.49,184.89,184.12,184.18,24383.0,173.5156,173.8918,173.1676,173.224,24383.0
2021-08-19 09:50:00,184.17,185.4,184.16,185.4,11074.0,173.2146,174.3715,173.2052,174.3715,11074.0
2021-08-19 09:55:00,185.43,185.73,185.42,185.5,17290.0,174.3997,174.6818,174.3903,174.4655,17290.0
2021-08-19 10:00:00,185.32,185.49,184.68,184.85,24725.0,174.2962,174.4561,173.6943,173.8542,24725.0
2021-08-19 10:05:00,184.71,185.27,184.69,185.03,17542.0,173.7225,174.2492,173.7037,174.0235,17542.0
2021-08-19 10:10:00,185.08,185.25,184.76,185.0,9250.0,174.0705,174.2304,173.7695,173.9953,9250.0
2021-08-19 10:15:00,185.06,185.16,184.76,185.02,14134.0,174.0517,174.1457,173.7695,174.0141,14134.0
2021-08-19 10:20:00,185.02,185.08,184.8,184.83,7882.0,174.0141,174.0705,173.8072,173.8354,7882.0
2021-08-19 10:25:00,184.8,184.9,184.55,184.67,6845.0,173.8072,173.9012,173.572,173.6849,6845.0
2021-08-19 10:30:00,184.6,184.71,184.33,184.46,11381.0,173.6191,173.7225,173.3651,173.4874,11381.0
2021-08-19 10:35:00,184.38,184.4,183.98,184.13,6979.0,173.4121,173.4309,173.0359,173.177,6979.0
2021-08-19 10:40:00,184.06,184.11,183.93,184.0,7565.0,173.1112,173.1582,172.9889,173.0547,7565.0
2021-08-19 10:45:00,183.93,184.31,183.87,183.97,8478.0,172.9889,173.3463,172.9325,173.0265,8478.0
2021-08-19 10:50:00,183.94,184.13,183.89,183.89,7250.0,172.9983,173.177,172.9513,172.9513,7250.0
2021-08-19 10:55:00,183.89,184.45,183.87,184.42,10838.0,172.9513,173.478,172.9325,173.4498,10838.0
2021-08-19 11:00:00,184.43,184.43,183.75,183.75,8004.0,173.4592,173.4592,172.8196,172.8196,8004.0
2021-08-19 11:05:00,183.84,183.94,183.57,183.66,14248.0,172.9043,172.9983,172.6503,172.735,14248.0
2021-08-19 11:10:00,183.68,183.78,183.44,183.77,20672.0,172.7538,172.8478,172.5281,172.8384,20672.0
2021-08-19 11:15:00,183.7,183.92,183.64,183.91,10061.0,172.7726,172.9795,172.7162,172.9701,10061.0
2021-08-19 11:20:00,183.9,184.3,183.79,184.25,7807.0,172.9607,173.3369,172.8572,173.2899,7807.0
2021-08-19 11:25:00,184.2,184.36,183.76,183.9,6490.0,173.2428,173.3933,172.829,172.9607,6490.0
2021-08-19 11:30:00,183.99,184.18,183.92,184.02,9011.0,173.0453,173.224,172.9795,173.0736,9011.0
2021-08-19 11:35:00,183.95,183.98,183.71,183.98,5187.0,173.0077,173.0359,172.782,173.0359,5187.0
2021-08-19 11:40:00,184.0,184.31,183.94,184.3,16397.0,173.0547,173.3463,172.9983,173.3369,16397.0
2021-08-19 11:45:00,184.3,184.82,184.3,184.82,2431.0,173.3369,173.826,173.3369,173.826,2431.0
2021-08-19 11:50:00,184.87,184.87,184.41,184.43,10668.0,173.873,173.873,173.4404,173.4592,10668.0
2021-08-19 11:55:00,184.43,184.68,184.31,184.5,12257.0,173.4592,173.6943,173.3463,173.525,12257.0
2021-08-19 12:00:00,184.43,184.7,184.39,184.39,6187.0,173.4592,173.7131,173.4215,173.4215,6187.0
2021-08-19 12:05:00,184.4,184.49,184.23,184.24,7793.0,173.4309,173.5156,173.2711,173.2805,7793.0
2021-08-19 12:10:00,184.27,184.59,184.26,184.43,12276.0,173.3087,173.6096,173.2993,173.4592,12276.0
2021-08-19 12:15:00,184.42,184.48,184.26,184.26,6297.0,173.4498,173.5062,173.2993,173.2993,6297.0
2021-08-19 12:20:00,184.24,184.46,184.16,184.27,5092.0,173.2805,173.4874,173.2052,173.3087,5092.0
2021-08-19 12:25:00,184.31,184.46,184.21,184.33,6915.0,173.3463,173.4874,173.2523,173.3651,6915.0
2021-08-19 12:30:00,184.34,184.43,184.27,184.29,3341.0,173.3745,173.4592,173.3087,173.3275,3341.0
2021-08-19 12:35:00,184.31,184.32,184.2,184.25,4388.0,173.3463,173.3557,173.2428,173.2899,4388.0
2021-08-19 12:40:00,184.17,184.5,184.16,184.4,6208.0,173.2146,173.525,173.2052,173.4309,6208.0
2021-08-19 12:45:00,184.42,184.46,184.29,184.39,4943.0,173.4498,173.4874,173.3275,173.4215,4943.0
2021-08-19 12:50:00,184.39,184.51,184.37,184.51,4569.0,173.4215,173.5344,173.4027,173.5344,4569.0
2021-08-19 12:55:00,184.55,184.66,184.36,184.66,4739.0,173.572,173.6755,173.3933,173.6755,4739.0
2021-08-19 13:00:00,184.61,184.61,184.33,184.35,5930.0,173.6285,173.6285,173.3651,173.3839,5930.0
2021-08-19 13:05:00,184.34,184.4,184.2,184.38,9699.0,173.3745,173.4309,173.2428,173.4121,9699.0
2021-08-19 13:10:00,184.43,184.62,184.43,184.52,5007.0,173.4592,173.6379,173.4592,173.5438,5007.0
2021-08-19 13:15:00,184.54,184.57,184.33,184.45,6331.0,173.5626,173.5908,173.3651,173.478,6331.0
2021-08-19 13:20:00,184.37,184.56,184.37,184.46,3876.0,173.4027,173.5814,173.4027,173.4874,3876.0
2021-08-19 13:25:00,184.43,184.46,184.21,184.21,7737.0,173.4592,173.4874,173.2523,173.2523,7737.0
2021-08-19 13:30:00,184.21,184.34,184.14,184.31,7201.0,173.2523,173.3745,173.1864,173.3463,7201.0
2021-08-19 13:35:00,184.26,184.34,184.08,184.26,5878.0,173.2993,173.3745,173.13,173.2993,5878.0
2021-08-19 13:40:00,184.32,184.6,184.26,184.34,8211.0,173.3557,173.6191,173.2993,173.3745,8211.0
2021-08-19 13:45:00,184.46,184.48,184.27,184.47,5202.0,173.4874,173.5062,173.3087,173.4968,5202.0
2021-08-19 13:50:00,184.54,184.54,184.38,184.39,6887.0,173.5626,173.5626,173.4121,173.4215,6887.0
2021-08-19 13:55:00,184.42,184.46,184.28,184.32,7167.0,173.4498,173.4874,173.3181,173.3557,7167.0
2021-08-19 14:00:00,184.33,184.46,184.15,184.17,5396.0,173.3651,173.4874,173.1958,173.2146,5396.0
2021-08-19 14:05:00,184.15,184.36,184.1,184.36,5183.0,173.1958,173.3933,173.1488,173.3933,5183.0
2021-08-19 14:10:00,184.39,184.54,184.29,184.48,4320.0,173.4215,173.5626,173.3275,173.5062,4320.0
2021-08-19 14:15:00,184.48,184.55,184.4,184.55,7092.0,173.5062,173.572,173.4309,173.572,7092.0
2021-08-19 14:20:00,184.53,184.69,184.49,184.67,5442.0,173.5532,173.7037,173.5156,173.6849,5442.0
2021-08-19 14:25:00,184.68,184.73,184.16,184.23,15960.0,173.6943,173.7413,173.2052,173.2711,15960.0
2021-08-19 14:30:00,184.22,184.29,183.85,184.28,13077.0,173.2617,173.3275,172.9137,173.3181,13077.0
2021-08-19 14:35:00,184.28,184.49,184.26,184.44,6898.0,173.3181,173.5156,173.2993,173.4686,6898.0
2021-08-19 14:40:00,184.42,184.55,184.24,184.52,6349.0,173.4498,173.572,173.2805,173.5438,6349.0
2021-08-19 14:45:00,184.47,184.64,184.38,184.61,4063.0,173.4968,173.6567,173.4121,173.6285,4063.0
2021-08-19 14:50:00,184.61,184.97,184.4,184.96,11083.0,173.6285,173.967,173.4309,173.9576,11083.0
2021-08-19 14:55:00,184.93,185.04,184.91,184.96,4744.0,173.9294,174.0329,173.9106,173.9576,4744.0
2021-08-19 15:00:00,184.97,185.2,184.95,185.14,30071.0,173.967,174.1834,173.9482,174.1269,30071.0
2021-08-19 15:05:00,185.14,185.48,185.04,185.21,33095.0,174.1269,174.4467,174.0329,174.1928,33095.0
2021-08-19 15:10:00,185.28,185.31,185.08,185.26,13292.0,174.2586,174.2868,174.0705,174.2398,13292.0
2021-08-19 15:15:00,185.26,185.66,185.24,185.63,16029.0,174.2398,174.616,174.221,174.5878,16029.0
2021-08-19 15:20:00,185.69,185.81,185.56,185.81,12588.0,174.6442,174.7571,174.5219,174.7571,12588.0
2021-08-19 15:25:00,185.81,186.04,185.8,186.02,14558.0,174.7571,174.9734,174.7477,174.9546,14558.0
2021-08-19 15:30:00,186.02,186.02,185.68,185.82,29050.0,174.9546,174.9546,174.6348,174.7665,29050.0
2021-08-19 15:35:00,185.83,185.85,185.41,185.44,26080.0,174.7759,174.7947,174.3809,174.4091,26080.0
2021-08-19 15:40:00,185.44,185.44,185.14,185.33,25866.0,174.4091,174.4091,174.1269,174.3056,25866.0
2021-08-19 15:45:00,185.33,185.34,184.96,185.05,59189.0,174.3056,174.315,173.9576,174.0423,59189.0
2021-08-19 15:50:00,185.07,185.33,185.01,185.16,44783.0,174.0611,174.3056,174.0047,174.1457,44783.0
2021-08-19 15:55:00,185.12,185.5,185.0,185.49,149295.0,174.1081,174.4655,173.9953,174.4561,149295.0
2021-08-20 09:30:00,185.0,185.67,184.75,185.23,48005.0,173.9953,174.6254,173.7601,174.2116,48005.0
2021-08-20 09:35:00,185.3,185.46,185.02,185.03,18449.0,174.2774,174.4279,174.0141,174.0235,18449.0
2021-08-20 09:40:00,185.05,185.11,184.39,184.7,16727.0,174.0423,174.0987,173.4215,173.7131,16727.0
2021-08-20 09:45:00,184.7,184.91,184.38,184.7,21010.0,173.7131,173.9106,173.4121,173.7131,21010.0
2021-08-20 09:50:00,184.71,184.71,184.3,184.31,8619.0,173.7225,173.7225,173.3369,173.3463,8619.0
2021-08-20 09:55:00,184.24,184.76,184.16,184.63,9546.0,173.2805,173.7695,173.2052,173.6473,9546.0
2021-08-20 10:00:00,184.59,184.88,184.32,184.79,14579.0,173.6096,173.8824,173.3557,173.7977,14579.0
2021-08-20 10:05:00,184.78,185.15,184.78,185.03,8879.0,173.7883,174.1363,173.7883,174.0235,8879.0
2021-08-20 10:10:00,185.07,185.12,184.62,184.73,12580.0,174.0611,174.1081,173.6379,173.7413,12580.0
2021-08-20 10:15:00,184.69,184.94,184.17,184.92,18141.0,173.7037,173.9388,173.2146,173.92,18141.0
2021-08-20 10:20:00,185.01,185.92,185.0,185.69,26683.0,174.0047,174.8605,173.9953,174.6442,26683.0
2021-08-20 10:25:00,185.69,185.92,185.59,185.7,6891.0,174.6442,174.8605,174.5502,174.6536,6891.0
2021-08-20 10:30:00,185.79,186.18,185.7,186.04,9063.0,174.7383,175.1051,174.6536,174.9734,9063.0
2021-08-20 10:35:00,186.04,186.17,185.81,185.91,7914.0,174.9734,175.0957,174.7571,174.8511,7914.0
2021-08-20 10:40:00,185.86,185.86,185.52,185.56,8781.0,174.8041,174.8041,174.4843,174.5219,8781.0
2021-08-20 10:45:00,185.6,185.67,185.5,185.61,7718.0,174.5596,174.6254,174.4655,174.569,7718.0
2021-08-20 10:50:00,185.66,185.7,185.44,185.63,10600.0,174.616,174.6536,174.4091,174.5878,10600.0
2021-08-20 10:55:00,185.63,185.69,185.32,185.45,13103.0,174.5878,174.6442,174.2962,174.4185,13103.0
2021-08-20 11:00:00,185.43,185.57,185.29,185.53,5788.0,174.3997,174.5314,174.268,174.4937,5788.0
2021-08-20 11:05:00,185.49,185.96,185.43,185.93,5411.0,174.4561,174.8982,174.3997,174.8699,5411.0
2021-08-20 11:10:00,185.97,186.52,185.97,186.45,10437.0,174.9076,175.4248,174.9076,175.359,10437.0
2021-08-20 11:15:00,186.54,186.55,186.26,186.26,8347.0,175.4437,175.4531,175.1803,175.1803,8347.0
2021-08-20 11:20:00,186.24,186.66,186.23,186.58,12359.0,175.1615,175.5565,175.1521,175.4813,12359.0
2021-08-20 11:25:00,186.58,186.6,186.1,186.1,38828.0,175.4813,175.5001,175.0298,175.0298,38828.0
2021-08-20 11:30:00,186.1,186.34,186.1,186.14,6285.0,175.0298,175.2555,175.0298,175.0674,6285.0
2021-08-20 11:35:00,186.18,186.27,186.13,186.2,6640.0,175.1051,175.1897,175.058,175.1239,6640.0
2021-08-20 11:40:00,186.25,186.5,186.23,186.33,9593.0,175.1709,175.406,175.1521,175.2461,9593.0
2021-08-20 11:45:00,186.35,186.35,186.06,186.06,7789.0,175.265,175.265,174.9922,174.9922,7789.0
2021-08-20 11:50:00,186.15,186.22,186.07,186.21,8291.0,175.0768,175.1427,175.0016,175.1333,8291.0
2021-08-20 11:55:00,186.16,186.34,186.11,186.24,3942.0,175.0863,175.2555,175.0392,175.1615,3942.0
2021-08-20 12:00:00,186.32,186.46,186.25,186.41,8276.0,175.2367,175.3684,175.1709,175.3214,8276.0
2021-08-20 12:05:00,186.45,186.48,186.3,186.38,7097.0,175.359,175.3872,175.2179,175.2932,7097.0
2021-08-20 12:10:00,186.33,186.38,186.16,186.19,5434.0,175.2461,175.2932,175.0863,175.1145,5434.0
2021-08-20 12:15:00,186.2,186.25,185.9,186.0,12522.0,175.1239,175.1709,174.8417,174.9358,12522.0
2021-08-20 12:20:00,186.17,186.17,185.9,186.04,7193.0,175.0957,175.0957,174.8417,174.9734,7193.0
2021-08-20 12:25:00,186.03,186.3,186.0,186.24,6876.0,174.964,175.2179,174.9358,175.1615,6876.0
2021-08-20 12:30:00,186.29,186.34,186.21,186.26,3700.0,175.2085,175.2555,175.1333,175.1803,3700.0
2021-08-20 12:35:00,186.25,186.42,186.24,186.3,4275.0,175.1709,175.3308,175.1615,175.2179,4275.0
2021-08-20 12:40:00,186.29,186.5,186.28,186.47,8589.0,175.2085,175.406,175.1991,175.3778,8589.0
2021-08-20 12:45:00,186.42,186.5,186.33,186.41,9908.0,175.3308,175.406,175.2461,175.3214,9908.0
2021-08-20 12:50:00,186.38,186.41,186.25,186.41,8031.0,175.2932,175.3214,175.1709,175.3214,8031.0
2021-08-20 12:55:00,186.4,186.5,186.32,186.36,9684.0,175.312,175.406,175.2367,175.2744,9684.0
2021-08-20 13:00:00,186.36,186.5,186.35,186.45,13975.0,175.2744,175.406,175.265,175.359,13975.0
2021-08-20 13:05:00,186.47,186.5,186.36,186.36,10164.0,175.3778,175.406,175.2744,175.2744,10164.0
2021-08-20 13:10:00,186.41,186.5,186.39,186.49,5646.0,175.3214,175.406,175.3026,175.3966,5646.0
2021-08-20 13:15:00,186.48,186.54,186.23,186.43,26676.0,175.3872,175.4437,175.1521,175.3402,26676.0
2021-08-20 13:20:00,186.47,186.56,186.46,186.47,5948.0,175.3778,175.4625,175.3684,175.3778,5948.0
2021-08-20 13:25:00,186.47,186.54,186.35,186.49,29718.0,175.3778,175.4437,175.265,175.3966,29718.0
2021-08-20 13:30:00,186.46,186.5,186.35,186.36,4097.0,175.3684,175.406,175.265,175.2744,4097.0
2021-08-20 13:35:00,186.38,186.46,186.34,186.39,8650.0,175.2932,175.3684,175.2555,175.3026,8650.0
2021-08-20 13:40:00,186.35,186.36,186.22,186.3,4462.0,175.265,175.2744,175.1427,175.2179,4462.0
2021-08-20 13:45:00,186.3,186.38,186.3,186.33,5900.0,175.2179,175.2932,175.2179,175.2461,5900.0
2021-08-20 13:50:00,186.3,186.45,186.3,186.35,10625.0,175.2179,175.359,175.2179,175.265,10625.0
2021-08-20 13:55:00,186.37,186.38,186.2,186.2,9717.0,175.2838,175.2932,175.1239,175.1239,9717.0
2021-08-20 14:00:00,186.12,186.12,186.02,186.06,2450.0,175.0486,175.0486,174.9546,174.9922,2450.0
2021-08-20 14:05:00,186.09,186.25,186.09,186.11,8539.0,175.0204,175.1709,175.0204,175.0392,8539.0
2021-08-20 14:10:00,186.11,186.13,185.84,185.85,18703.0,175.0392,175.058,174.7853,174.7947,18703.0
2021-08-20 14:15:00,185.85,186.12,185.8,186.11,9614.0,174.7947,175.0486,174.7477,175.0392,9614.0
2021-08-20 14:20:00,186.1,186.1,185.84,185.84,3830.0,175.0298,175.0298,174.7853,174.7853,3830.0
2021-08-20 14:25:00,185.88,185.97,185.73,185.76,5559.0,174.8229,174.9076,174.6818,174.71,5559.0
2021-08-20 14:30:00,185.78,185.89,185.75,185.89,4306.0,174.7289,174.8323,174.7006,174.8323,4306.0
2021-08-20 14:35:00,185.84,185.93,185.77,185.88,4493.0,174.7853,174.8699,174.7195,174.8229,4493.0
2021-08-20 14:40:00,185.89,186.11,185.88,186.01,7856.0,174.8323,175.0392,174.8229,174.9452,7856.0
2021-08-20 14:45:00,185.99,186.01,185.88,186.0,6454.0,174.9264,174.9452,174.8229,174.9358,6454.0
2021-08-20 14:50:00,186.03,186.04,185.96,186.04,3727.0,174.964,174.9734,174.8982,174.9734,3727.0
2021-08-20 14:55:00,186.03,186.11,186.03,186.11,7400.0,174.964,175.0392,174.964,175.0392,7400.0
2021-08-20 15:00:00,186.09,186.17,185.99,186.05,10963.0,175.0204,175.0957,174.9264,174.9828,10963.0
2021-08-20 15:05:00,186.01,186.1,185.97,186.05,6138.0,174.9452,175.0298,174.9076,174.9828,6138.0
2021-08-20 15:10:00,186.04,186.31,186.04,186.31,4707.0,174.9734,175.2273,174.9734,175.2273,4707.0
2021-08-20 15:15:00,186.31,186.4,186.28,186.29,24033.0,175.2273,175.312,175.1991,175.2085,24033.0
2021-08-20 15:20:00,186.3,186.57,186.25,186.54,8225.0,175.2179,175.4719,175.1709,175.4437,8225.0
2021-08-20 15:25:00,186.52,186.75,186.5,186.75,19200.0,175.4248,175.6412,175.406,175.6412,19200.0
2021-08-20 15:30:00,186.69,186.69,186.17,186.29,23371.0,175.5847,175.5847,175.0957,175.2085,23371.0
2021-08-20 15:35:00,186.21,186.22,186.08,186.16,16989.0,175.1333,175.1427,175.011,175.0863,16989.0
2021-08-20 15:40:00,186.18,186.34,186.0,186.34,25654.0,175.1051,175.2555,174.9358,175.2555,25654.0
2021-08-20 15:45:00,186.34,186.42,186.15,186.23,38093.0,175.2555,175.3308,175.0768,175.1521,38093.0
2021-08-20 15:50:00,186.26,186.29,185.94,186.14,27965.0,175.1803,175.2085,174.8793,175.0674,27965.0
2021-08-20 15:55:00,186.06,186.26,185.92,186.21,59547.0,174.9922,175.1803,174.8605,175.1333,59547.0
2021-08-23 09:30:00,186.93,187.56,186.2,187.4,26743.0,175.8105,176.403,175.1239,176.2525,26743.0
2021-08-23 09:35:00,187.39,187.77,186.93,187.24,5769.0,176.2431,176.6005,175.8105,176.102,5769.0
2021-08-23 09:40:00,187.17,187.31,186.74,186.74,3180.0,176.0362,176.1678,175.6318,175.6318,3180.0
2021-08-23 09:45:00,186.9,186.9,186.48,186.63,10070.0,175.7822,175.7822,175.3872,175.5283,10070.0
2021-08-23 09:50:00,186.81,187.02,186.71,186.76,4517.0,175.6976,175.8951,175.6035,175.6506,4517.0
2021-08-23 09:55:00,186.83,187.65,186.81,187.45,21426.0,175.7164,176.4876,175.6976,176.2995,21426.0
2021-08-23 10:00:00,187.47,187.48,187.16,187.16,9982.0,176.3183,176.3277,176.0268,176.0268,9982.0
2021-08-23 10:05:00,187.05,187.19,186.88,187.06,7780.0,175.9233,176.055,175.7634,175.9327,7780.0
2021-08-23 10:10:00,187.08,187.27,187.02,187.25,6029.0,175.9515,176.1302,175.8951,176.1114,6029.0
2021-08-23 10:15:00,187.3,187.57,187.16,187.5,9603.0,176.1584,176.4124,176.0268,176.3465,9603.0
2021-08-23 10:20:00,187.5,187.55,187.33,187.48,11108.0,176.3465,176.3936,176.1867,176.3277,11108.0
2021-08-23 10:25:00,187.5,187.62,187.2,187.2,7306.0,176.3465,176.4594,176.0644,176.0644,7306.0
2021-08-23 10:30:00,187.13,187.13,186.8,187.0,5234.0,175.9986,175.9986,175.6882,175.8763,5234.0
2021-08-23 10:35:00,186.95,187.29,186.95,187.29,3002.0,175.8293,176.149,175.8293,176.149,3002.0
2021-08-23 10:40:00,187.21,187.44,187.12,187.23,6007.0,176.0738,176.2901,175.9891,176.0926,6007.0
2021-08-23 10:45:00,187.19,187.2,187.05,187.11,3212.0,176.055,176.0644,175.9233,175.9797,3212.0
2021-08-23 10:50:00,187.14,187.24,187.11,187.24,5228.0,176.008,176.102,175.9797,176.102,5228.0
2021-08-23 10:55:00,187.27,187.4,187.22,187.29,5855.0,176.1302,176.2525,176.0832,176.149,5855.0
2021-08-23 11:00:00,187.32,187.35,187.2,187.25,6455.0,176.1773,176.2055,176.0644,176.1114,6455.0
2021-08-23 11:05:00,187.31,187.41,187.27,187.39,4365.0,176.1678,176.2619,176.1302,176.2431,4365.0
2021-08-23 11:10:00,187.37,187.43,187.32,187.34,7303.0,176.2243,176.2807,176.1773,176.1961,7303.0
2021-08-23 11:15:00,187.35,187.43,187.3,187.34,7240.0,176.2055,176.2807,176.1584,176.1961,7240.0
2021-08-23 11:20:00,187.37,187.9,187.37,187.74,28912.0,176.2243,176.7228,176.2243,176.5723,28912.0
2021-08-23 11:25:00,187.67,187.67,187.47,187.55,2214.0,176.5064,176.5064,176.3183,176.3936,2214.0
2021-08-23 11:30:00,187.55,187.55,187.39,187.39,3981.0,176.3936,176.3936,176.2431,176.2431,3981.0
2021-08-23 11:35:00,187.44,187.5,187.28,187.28,2481.0,176.2901,176.3465,176.1396,176.1396,2481.0
2021-08-23 11:40:00,187.3,187.35,187.2,187.3,3717.0,176.1584,176.2055,176.0644,176.1584,3717.0
2021-08-23 11:45:00,187.26,187.27,187.01,187.01,5442.0,176.1208,176.1302,175.8857,175.8857,5442.0
2021-08-23 11:50:00,187.01,187.15,186.86,187.15,5732.0,175.8857,176.0174,175.7446,176.0174,5732.0
2021-08-23 11:55:00,187.13,187.21,187.08,187.1,4013.0,175.9986,176.0738,175.9515,175.9703,4013.0
2021-08-23 12:00:00,187.1,187.19,187.08,187.14,5452.0,175.9703,176.055,175.9515,176.008,5452.0
2021-08-23 12:05:00,187.16,187.24,187.12,187.2,4101.0,176.0268,176.102,175.9891,176.0644,4101.0
2021-08-23 12:10:00,187.17,187.2,187.13,187.13,3562.0,176.0362,176.0644,175.9986,175.9986,3562.0
2021-08-23 12:15:00,187.1,187.28,187.1,187.23,5035.0,175.9703,176.1396,175.9703,176.0926,5035.0
2021-08-23 12:20:00,187.28,187.28,187.14,187.14,5328.0,176.1396,176.1396,176.008,176.008,5328.0
2021-08-23 12:25:00,187.13,187.15,187.03,187.05,5407.0,175.9986,176.0174,175.9045,175.9233,5407.0
2021-08-23 12:30:00,187.02,187.09,186.94,186.97,7045.0,175.8951,175.9609,175.8199,175.8481,7045.0
2021-08-23 12:35:00,186.97,186.97,186.88,186.94,2979.0,175.8481,175.8481,175.7634,175.8199,2979.0
2021-08-23 12:40:00,186.93,187.0,186.89,186.91,3519.0,175.8105,175.8763,175.7728,175.7916,3519.0
2021-08-23 12:45:00,186.94,186.94,186.74,186.74,8494.0,175.8199,175.8199,175.6318,175.6318,8494.0
2021-08-23 12:50:00,186.8,186.9,186.48,186.62,31753.0,175.6882,175.7822,175.3872,175.5189,31753.0
2021-08-23 12:55:00,186.62,186.85,186.61,186.84,7558.0,175.5189,175.7352,175.5095,175.7258,7558.0
2021-08-23 13:00:00,186.83,186.84,186.56,186.61,4016.0,175.7164,175.7258,175.4625,175.5095,4016.0
2021-08-23 13:05:00,186.59,186.84,186.59,186.84,8098.0,175.4907,175.7258,175.4907,175.7258,8098.0
2021-08-23 13:10:00,186.82,186.82,186.66,186.7,7027.0,175.707,175.707,175.5565,175.5941,7027.0
2021-08-23 13:15:00,186.71,186.73,186.5,186.54,7929.0,175.6035,175.6223,175.406,175.4437,7929.0
2021-08-23 13:20:00,186.52,186.52,186.42,186.52,7416.0,175.4248,175.4248,175.3308,175.4248,7416.0
2021-08-23 13:25:00,186.52,186.57,186.47,186.55,8911.0,175.4248,175.4719,175.3778,175.4531,8911.0
2021-08-23 13:30:00,186.55,186.72,186.54,186.7,4830.0,175.4531,175.6129,175.4437,175.5941,4830.0
2021-08-23 13:35:00,186.69,186.7,186.32,186.39,10155.0,175.5847,175.5941,175.2367,175.3026,10155.0
2021-08-23 13:40:00,186.37,186.49,186.26,186.26,6890.0,175.2838,175.3966,175.1803,175.1803,6890.0
2021-08-23 13:45:00,186.23,186.36,186.15,186.2,8094.0,175.1521,175.2744,175.0768,175.1239,8094.0
2021-08-23 13:50:00,186.22,186.23,186.1,186.2,5339.0,175.1427,175.1521,175.0298,175.1239,5339.0
2021-08-23 13:55:00,186.19,186.25,186.16,186.23,7102.0,175.1145,175.1709,175.0863,175.1521,7102.0
2021-08-23 14:00:00,186.23,186.28,186.09,186.22,11762.0,175.1521,175.1991,175.0204,175.1427,11762.0
2021-08-23 14:05:00,186.23,186.32,186.23,186.26,6582.0,175.1521,175.2367,175.1521,175.1803,6582.0
2021-08-23 14:10:00,186.24,186.35,186.1,186.12,7823.0,175.1615,175.265,175.0298,175.0486,7823.0
2021-08-23 14:15:00,186.13,186.14,185.93,186.04,4851.0,175.058,175.0674,174.8699,174.9734,4851.0
2021-08-23 14:20:00,186.07,186.15,186.0,186.03,7092.0,175.0016,175.0768,174.9358,174.964,7092.0
2021-08-23 14:25:00,186.02,186.06,185.99,186.02,9249.0,174.9546,174.9922,174.9264,174.9546,9249.0
2021-08-23 14:30:00,186.02,186.06,185.97,185.97,8838.0,174.9546,174.9922,174.9076,174.9076,8838.0
2021-08-23 14:35:00,186.0,186.09,186.0,186.09,5264.0,174.9358,175.0204,174.9358,175.0204,5264.0
2021-08-23 14:40:00,186.08,186.12,185.99,186.01,8969.0,175.011,175.0486,174.9264,174.9452,8969.0
2021-08-23 14:45:00,186.02,186.02,185.96,185.97,11768.0,174.9546,174.9546,174.8982,174.9076,11768.0
2021-08-23 14:50:00,185.99,186.1,185.99,186.03,7197.0,174.9264,175.0298,174.9264,174.964,7197.0
2021-08-23 14:55:00,186.02,186.02,185.88,185.9,4856.0,174.9546,174.9546,174.8229,174.8417,4856.0
2021-08-23 15:00:00,185.9,186.05,185.87,186.0,9811.0,174.8417,174.9828,174.8135,174.9358,9811.0
2021-08-23 15:05:00,186.03,186.15,186.01,186.1,16137.0,174.964,175.0768,174.9452,175.0298,16137.0
2021-08-23 15:10:00,186.07,186.08,185.93,185.99,10179.0,175.0016,175.011,174.8699,174.9264,10179.0
2021-08-23 15:15:00,185.98,186.06,185.93,186.06,12135.0,174.917,174.9922,174.8699,174.9922,12135.0
2021-08-23 15:20:00,186.04,186.18,186.04,186.1,11835.0,174.9734,175.1051,174.9734,175.0298,11835.0
2021-08-23 15:25:00,186.11,186.14,186.08,186.09,17849.0,175.0392,175.0674,175.011,175.0204,17849.0
2021-08-23 15:30:00,186.08,186.09,185.91,186.05,29753.0,175.011,175.0204,174.8511,174.9828,29753.0
2021-08-23 15:35:00,186.06,186.23,186.04,186.22,21881.0,174.9922,175.1521,174.9734,175.1427,21881.0
2021-08-23 15:40:00,186.21,186.21,185.92,185.95,42154.0,175.1333,175.1333,174.8605,174.8887,42154.0
2021-08-23 15:45:00,185.97,186.0,185.78,185.92,29220.0,174.9076,174.9358,174.7289,174.8605,29220.0
2021-08-23 15:50:00,185.89,185.89,185.65,185.68,29670.0,174.8323,174.8323,174.6066,174.6348,29670.0
2021-08-23 15:55:00,185.69,185.74,185.36,185.5,76313.0,174.6442,174.6912,174.3338,174.4655,76313.0
2021-08-24 09:30:00,185.8,186.47,185.6,186.34,17408.0,174.7477,175.3778,174.5596,175.2555,17408.0
2021-08-24 09:35:00,186.29,186.68,186.24,186.68,2163.0,175.2085,175.5753,175.1615,175.5753,2163.0
2021-08-24 09:40:00,186.59,186.7,186.35,186.36,4229.0,175.4907,175.5941,175.265,175.2744,4229.0
2021-08-24 09:45:00,186.16,186.36,186.13,186.36,3635.0,175.0863,175.2744,175.058,175.2744,3635.0
2021-08-24 09:50:00,186.29,186.65,186.21,186.56,4047.0,175.2085,175.5471,175.1333,175.4625,4047.0
2021-08-24 09:55:00,186.49,186.49,186.16,186.16,10939.0,175.3966,175.3966,175.0863,175.0863,10939.0
2021-08-24 10:00:00,186.25,186.25,185.31,185.31,6820.0,175.1709,175.1709,174.2868,174.2868,6820.0
2021-08-24 10:05:00,185.26,185.63,185.23,185.33,13393.0,174.2398,174.5878,174.2116,174.3056,13393.0
2021-08-24 10:10:00,185.34,185.83,185.33,185.78,4415.0,174.315,174.7759,174.3056,174.7289,4415.0
2021-08-24 10:15:00,185.77,185.8,185.59,185.73,4053.0,174.7195,174.7477,174.5502,174.6818,4053.0
2021-08-24 10:20:00,185.75,185.75,185.4,185.44,8151.0,174.7006,174.7006,174.3715,174.4091,8151.0
2021-08-24 10:25:00,185.46,185.55,185.16,185.46,9126.0,174.4279,174.5125,174.1457,174.4279,9126.0
2021-08-24 10:30:00,185.45,185.52,185.28,185.49,5228.0,174.4185,174.4843,174.2586,174.4561,5228.0
2021-08-24 10:35:00,185.56,185.59,185.43,185.49,6128.0,174.5219,174.5502,174.3997,174.4561,6128.0
2021-08-24 10:40:00,185.51,185.69,185.51,185.61,3053.0,174.4749,174.6442,174.4749,174.569,3053.0
2021-08-24 10:45:00,185.63,185.8,185.61,185.72,5620.0,174.5878,174.7477,174.569,174.6724,5620.0
2021-08-24 10:50:00,185.8,185.95,185.75,185.93,6446.0,174.7477,174.8887,174.7006,174.8699,6446.0
2021-08-24 10:55:00,185.88,186.09,185.88,186.09,9244.0,174.8229,175.0204,174.8229,175.0204,9244.0
2021-08-24 11:00:00,186.06,186.06,185.88,185.9,4332.0,174.9922,174.9922,174.8229,174.8417,4332.0
2021-08-24 11:05:00,185.89,185.99,185.8,185.97,4431.0,174.8323,174.9264,174.7477,174.9076,4431.0
2021-08-24 11:10:00,186.0,186.07,185.98,186.0,7760.0,174.9358,175.0016,174.917,174.9358,7760.0
2021-08-24 11:15:00,186.0,186.03,185.83,185.83,4224.0,174.9358,174.964,174.7759,174.7759,4224.0
2021-08-24 11:20:00,185.8,185.99,185.8,185.9,3323.0,174.7477,174.9264,174.7477,174.8417,3323.0
2021-08-24 11:25:00,185.91,186.07,185.89,186.07,3930.0,174.8511,175.0016,174.8323,175.0016,3930.0
2021-08-24 11:30:00,186.09,186.09,185.91,185.91,7126.0,175.0204,175.0204,174.8511,174.8511,7126.0
2021-08-24 11:35:00,185.95,186.01,185.87,185.88,5733.0,174.8887,174.9452,174.8135,174.8229,5733.0
2021-08-24 11:40:00,185.83,185.88,185.75,185.85,6891.0,174.7759,174.8229,174.7006,174.7947,6891.0
2021-08-24 11:45:00,185.86,185.92,185.76,185.9,11285.0,174.8041,174.8605,174.71,174.8417,11285.0
2021-08-24 11:50:00,185.89,185.94,185.78,185.84,10958.0,174.8323,174.8793,174.7289,174.7853,10958.0
2021-08-24 11:55:00,185.85,185.86,185.62,185.78,2906.0,174.7947,174.8041,174.5784,174.7289,2906.0
2021-08-24 12:00:00,185.81,185.81,185.64,185.66,2959.0,174.7571,174.7571,174.5972,174.616,2959.0
2021-08-24 12:05:00,185.68,185.76,185.65,185.71,2500.0,174.6348,174.71,174.6066,174.663,2500.0
2021-08-24 12:10:00,185.7,185.76,185.67,185.7,3421.0,174.6536,174.71,174.6254,174.6536,3421.0
2021-08-24 12:15:00,185.69,185.71,185.61,185.71,3738.0,174.6442,174.663,174.569,174.663,3738.0
2021-08-24 12:20:00,185.76,185.81,185.72,185.75,1946.0,174.71,174.7571,174.6724,174.7006,1946.0
2021-08-24 12:25:00,185.76,185.87,185.75,185.86,3037.0,174.71,174.8135,174.7006,174.8041,3037.0
2021-08-24 12:30:00,185.9,185.95,185.86,185.95,3569.0,174.8417,174.8887,174.8041,174.8887,3569.0
2021-08-24 12:35:00,185.97,185.97,185.9,185.93,5170.0,174.9076,174.9076,174.8417,174.8699,5170.0
2021-08-24 12:40:00,185.95,185.98,185.89,185.95,4230.0,174.8887,174.917,174.8323,174.8887,4230.0
2021-08-24 12:45:00,185.95,185.95,185.84,185.86,2537.0,174.8887,174.8887,174.7853,174.8041,2537.0
2021-08-24 12:50:00,185.87,185.94,185.86,185.89,3036.0,174.8135,174.8793,174.8041,174.8323,3036.0
2021-08-24 12:55:00,185.9,185.93,185.89,185.91,3336.0,174.8417,174.8699,174.8323,174.8511,3336.0
2021-08-24 13:00:00,185.92,185.97,185.87,185.96,3606.0,174.8605,174.9076,174.8135,174.8982,3606.0
2021-08-24 13:05:00,185.97,185.97,185.75,185.75,4581.0,174.9076,174.9076,174.7006,174.7006,4581.0
2021-08-24 13:10:00,185.75,185.89,185.73,185.88,7460.0,174.7006,174.8323,174.6818,174.8229,7460.0
2021-08-24 13:15:00,185.88,185.92,185.74,185.76,6477.0,174.8229,174.8605,174.6912,174.71,6477.0
2021-08-24 13:20:00,185.73,185.87,185.73,185.81,6319.0,174.6818,174.8135,174.6818,174.7571,6319.0
2021-08-24 13:25:00,185.83,185.85,185.69,185.71,5568.0,174.7759,174.7947,174.6442,174.663,5568.0
2021-08-24 13:30:00,185.72,185.78,185.7,185.72,8238.0,174.6724,174.7289,174.6536,174.6724,8238.0
2021-08-24 13:35:00,185.73,185.78,185.71,185.78,5618.0,174.6818,174.7289,174.663,174.7289,5618.0
2021-08-24 13:40:00,185.76,185.92,185.76,185.91,6045.0,174.71,174.8605,174.71,174.8511,6045.0
2021-08-24 13:45:00,185.9,185.97,185.87,185.89,6103.0,174.8417,174.9076,174.8135,174.8323,6103.0
2021-08-24 13:50:00,185.91,185.92,185.83,185.86,4383.0,174.8511,174.8605,174.7759,174.8041,4383.0
2021-08-24 13:55:00,185.87,185.92,185.84,185.92,8369.0,174.8135,174.8605,174.7853,174.8605,8369.0
2021-08-24 14:00:00,185.91,185.99,185.85,185.94,10899.0,174.8511,174.9264,174.7947,174.8793,10899.0
2021-08-24 14:05:00,185.93,186.03,185.88,186.0,9448.0,174.8699,174.964,174.8229,174.9358,9448.0
2021-08-24 14:10:00,186.0,186.04,185.92,186.0,4014.0,174.9358,174.9734,174.8605,174.9358,4014.0
2021-08-24 14:15:00,185.98,185.99,185.93,185.94,4327.0,174.917,174.9264,174.8699,174.8793,4327.0
2021-08-24 14:20:00,185.96,186.05,185.89,186.04,4284.0,174.8982,174.9828,174.8323,174.9734,4284.0
2021-08-24 14:25:00,186.04,186.04,185.93,186.02,4616.0,174.9734,174.9734,174.8699,174.9546,4616.0
2021-08-24 14:30:00,186.03,186.03,185.93,185.95,5169.0,174.964,174.964,174.8699,174.8887,5169.0
2021-08-24 14:35:00,185.93,185.93,185.84,185.84,3304.0,174.8699,174.8699,174.7853,174.7853,3304.0
2021-08-24 14:40:00,185.85,186.0,185.85,186.0,3392.0,174.7947,174.9358,174.7947,174.9358,3392.0
2021-08-24 14:45:00,185.97,185.97,185.82,185.92,11776.0,174.9076,174.9076,174.7665,174.8605,11776.0
2021-08-24 14:50:00,185.93,186.01,185.88,185.98,4556.0,174.8699,174.9452,174.8229,174.917,4556.0
2021-08-24 14:55:00,186.0,186.01,185.79,185.88,7029.0,174.9358,174.9452,174.7383,174.8229,7029.0
2021-08-24 15:00:00,185.89,185.89,185.76,185.77,6656.0,174.8323,174.8323,174.71,174.7195,6656.0
2021-08-24 15:05:00,185.77,185.85,185.76,185.76,12339.0,174.7195,174.7947,174.71,174.71,12339.0
2021-08-24 15:10:00,185.78,185.78,185.57,185.67,36640.0,174.7289,174.7289,174.5314,174.6254,36640.0
2021-08-24 15:15:00,185.68,185.74,185.65,185.71,10575.0,174.6348,174.6912,174.6066,174.663,10575.0
2021-08-24 15:20:00,185.71,185.79,185.65,185.74,28896.0,174.663,174.7383,174.6066,174.6912,28896.0
2021-08-24 15:25:00,185.74,186.28,185.73,186.06,95119.0,174.6912,175.1991,174.6818,174.9922,95119.0
2021-08-24 15:30:00,186.09,186.09,185.94,185.97,31393.0,175.0204,175.0204,174.8793,174.9076,31393.0
2021-08-24 15:35:00,185.95,185.95,185.47,185.48,19094.0,174.8887,174.8887,174.4373,174.4467,19094.0
2021-08-24 15:40:00,185.48,185.7,185.4,185.58,95867.0,174.4467,174.6536,174.3715,174.5408,95867.0
2021-08-24 15:45:00,185.58,185.84,185.58,185.65,51132.0,174.5408,174.7853,174.5408,174.6066,51132.0
2021-08-24 15:50:00,185.63,185.63,185.37,185.47,33400.0,174.5878,174.5878,174.3432,174.4373,33400.0
2021-08-24 15:55:00,185.47,185.56,185.26,185.35,111075.0,174.4373,174.5219,174.2398,174.3244,111075.0
2021-08-25 09:30:00,185.9,186.04,185.23,185.38,20281.0,174.8417,174.9734,174.2116,174.3527,20281.0
2021-08-25 09:35:00,185.47,185.55,185.18,185.46,8841.0,174.4373,174.5125,174.1646,174.4279,8841.0
2021-08-25 09:40:00,185.48,185.64,185.16,185.39,10254.0,174.4467,174.5972,174.1457,174.3621,10254.0
2021-08-25 09:45:00,185.48,185.58,185.32,185.5,17240.0,174.4467,174.5408,174.2962,174.4655,17240.0
2021-08-25 09:50:00,185.5,185.58,185.27,185.52,15604.0,174.4655,174.5408,174.2492,174.4843,15604.0
2021-08-25 09:55:00,185.48,186.31,185.37,186.31,22685.0,174.4467,175.2273,174.3432,175.2273,22685.0
2021-08-25 10:00:00,186.32,186.49,186.26,186.32,6446.0,175.2367,175.3966,175.1803,175.2367,6446.0
2021-08-25 10:05:00,186.29,186.34,186.02,186.14,5412.0,175.2085,175.2555,174.9546,175.0674,5412.0
2021-08-25 10:10:00,186.17,186.26,186.03,186.16,7341.0,175.0957,175.1803,174.964,175.0863,7341.0
2021-08-25 10:15:00,186.23,186.23,185.9,185.99,2827.0,175.1521,175.1521,174.8417,174.9264,2827.0
2021-08-25 10:20:00,186.03,186.26,186.03,186.15,6376.0,174.964,175.1803,174.964,175.0768,6376.0
2021-08-25 10:25:00,186.23,186.33,186.22,186.26,2340.0,175.1521,175.2461,175.1427,175.1803,2340.0
2021-08-25 10:30:00,186.31,186.4,186.19,186.27,4637.0,175.2273,175.312,175.1145,175.1897,4637.0
2021-08-25 10:35:00,186.34,186.34,186.1,186.17,21724.0,175.2555,175.2555,175.0298,175.0957,21724.0
2021-08-25 10:40:00,186.21,186.62,186.18,186.57,9260.0,175.1333,175.5189,175.1051,175.4719,9260.0
2021-08-25 10:45:00,186.61,186.77,186.38,186.75,4127.0,175.5095,175.66,175.2932,175.6412,4127.0
2021-08-25 10:50:00,186.69,186.69,186.22,186.22,16090.0,175.5847,175.5847,175.1427,175.1427,16090.0
2021-08-25 10:55:00,186.14,186.73,186.09,186.64,5884.0,175.0674,175.6223,175.0204,175.5377,5884.0
2021-08-25 11:00:00,186.65,186.68,186.38,186.59,3148.0,175.5471,175.5753,175.2932,175.4907,3148.0
2021-08-25 11:05:00,186.5,186.59,186.46,186.49,3239.0,175.406,175.4907,175.3684,175.3966,3239.0
2021-08-25 11:10:00,186.65,186.87,186.56,186.76,5189.0,175.5471,175.754,175.4625,175.6506,5189.0
2021-08-25 11:15:00,186.66,186.66,186.29,186.42,22870.0,175.5565,175.5565,175.2085,175.3308,22870.0
2021-08-25 11:20:00,186.41,186.79,186.37,186.78,64534.0,175.3214,175.6788,175.2838,175.6694,64534.0
2021-08-25 11:25:00,186.74,186.89,186.69,186.83,4699.0,175.6318,175.7728,175.5847,175.7164,4699.0
2021-08-25 11:30:00,186.87,186.87,186.71,186.83,2493.0,175.754,175.754,175.6035,175.7164,2493.0
2021-08-25 11:35:00,186.79,186.93,186.79,186.91,3749.0,175.6788,175.8105,175.6788,175.7916,3749.0
2021-08-25 11:40:00,186.89,186.99,186.83,186.88,38653.0,175.7728,175.8669,175.7164,175.7634,38653.0
2021-08-25 11:45:00,186.96,187.0,186.91,186.93,3890.0,175.8387,175.8763,175.7916,175.8105,3890.0
2021-08-25 11:50:00,186.93,187.03,186.93,187.0,9754.0,175.8105,175.9045,175.8105,175.8763,9754.0
2021-08-25 11:55:00,187.0,187.23,186.97,187.17,31235.0,175.8763,176.0926,175.8481,176.0362,31235.0
2021-08-25 12:00:00,187.15,187.33,187.15,187.31,53937.0,176.0174,176.1867,176.0174,176.1678,53937.0
2021-08-25 12:05:00,187.27,187.34,187.19,187.29,5037.0,176.1302,176.1961,176.055,176.149,5037.0
2021-08-25 12:10:00,187.31,187.41,187.28,187.41,5646.0,176.1678,176.2619,176.1396,176.2619,5646.0
2021-08-25 12:15:00,187.38,187.44,187.24,187.37,6275.0,176.2337,176.2901,176.102,176.2243,6275.0
2021-08-25 12:20:00,187.37,187.47,187.37,187.45,4675.0,176.2243,176.3183,176.2243,176.2995,4675.0
2021-08-25 12:25:00,187.44,187.48,187.34,187.34,6501.0,176.2901,176.3277,176.1961,176.1961,6501.0
2021-08-25 12:30:00,187.32,187.41,187.32,187.38,7709.0,176.1773,176.2619,176.1773,176.2337,7709.0
2021-08-25 12:35:00,187.43,187.44,187.35,187.42,5142.0,176.2807,176.2901,176.2055,176.2713,5142.0
2021-08-25 12:40:00,187.41,187.44,187.23,187.24,5571.0,176.2619,176.2901,176.0926,176.102,5571.0
2021-08-25 12:45:00,187.22,187.28,187.18,187.19,6870.0,176.0832,176.1396,176.0456,176.055,6870.0
2021-08-25 12:50:00,187.22,187.28,187.18,187.22,8766.0,176.0832,176.1396,176.0456,176.0832,8766.0
2021-08-25 12:55:00,187.21,187.36,187.09,187.15,6949.0,176.0738,176.2149,175.9609,176.0174,6949.0
2021-08-25 13:00:00,187.17,187.17,186.88,186.88,11872.0,176.0362,176.0362,175.7634,175.7634,11872.0
2021-08-25 13:05:00,186.95,187.08,186.79,187.03,9960.0,175.8293,175.9515,175.6788,175.9045,9960.0
2021-08-25 13:10:00,187.01,187.24,186.98,187.07,59142.0,175.8857,176.102,175.8575,175.9421,59142.0
2021-08-25 13:15:00,187.06,187.41,186.97,187.39,10205.0,175.9327,176.2619,175.8481,176.2431,10205.0
2021-08-25 13:20:00,187.43,187.47,187.28,187.34,6928.0,176.2807,176.3183,176.1396,176.1961,6928.0
2021-08-25 13:25:00,187.31,187.31,187.21,187.22,2995.0,176.1678,176.1678,176.0738,176.0832,2995.0
2021-08-25 13:30:00,187.24,187.37,187.24,187.37,3106.0,176.102,176.2243,176.102,176.2243,3106.0
2021-08-25 13:35:00,187.4,187.47,187.36,187.41,56685.0,176.2525,176.3183,176.2149,176.2619,56685.0
2021-08-25 13:40:00,187.41,187.58,187.4,187.58,14971.0,176.2619,176.4218,176.2525,176.4218,14971.0
2021-08-25 13:45:00,187.57,187.66,187.45,187.45,14080.0,176.4124,176.497,176.2995,176.2995,14080.0
2021-08-25 13:50:00,187.45,187.45,187.33,187.38,9220.0,176.2995,176.2995,176.1867,176.2337,9220.0
2021-08-25 13:55:00,187.35,187.37,187.2,187.32,7469.0,176.2055,176.2243,176.0644,176.1773,7469.0
2021-08-25 14:00:00,187.34,187.42,187.19,187.26,6207.0,176.1961,176.2713,176.055,176.1208,6207.0
2021-08-25 14:05:00,187.28,187.44,187.28,187.39,11578.0,176.1396,176.2901,176.1396,176.2431,11578.0
2021-08-25 14:10:00,187.4,187.46,187.4,187.41,5186.0,176.2525,176.3089,176.2525,176.2619,5186.0
2021-08-25 14:15:00,187.42,187.46,187.35,187.43,7017.0,176.2713,176.3089,176.2055,176.2807,7017.0
2021-08-25 14:20:00,187.43,187.44,187.36,187.43,11374.0,176.2807,176.2901,176.2149,176.2807,11374.0
2021-08-25 14:25:00,187.44,187.5,187.4,187.45,6158.0,176.2901,176.3465,176.2525,176.2995,6158.0
2021-08-25 14:30:00,187.45,187.45,187.29,187.34,4684.0,176.2995,176.2995,176.149,176.1961,4684.0
2021-08-25 14:35:00,187.34,187.45,187.19,187.42,14200.0,176.1961,176.2995,176.055,176.2713,14200.0
2021-08-25 14:40:00,187.46,187.53,187.41,187.47,13295.0,176.3089,176.3748,176.2619,176.3183,13295.0
2021-08-25 14:45:00,187.46,187.46,187.38,187.41,6691.0,176.3089,176.3089,176.2337,176.2619,6691.0
2021-08-25 14:50:00,187.38,187.48,187.38,187.44,4997.0,176.2337,176.3277,176.2337,176.2901,4997.0
2021-08-25 14:55:00,187.45,187.51,187.42,187.47,19804.0,176.2995,176.356,176.2713,176.3183,19804.0
2021-08-25 15:00:00,187.47,187.49,187.32,187.44,8315.0,176.3183,176.3371,176.1773,176.2901,8315.0
2021-08-25 15:05:00,187.48,187.57,187.4,187.54,17445.0,176.3277,176.4124,176.2525,176.3842,17445.0
2021-08-25 15:10:00,187.54,187.54,187.01,187.09,29445.0,176.3842,176.3842,175.8857,175.9609,29445.0
2021-08-25 15:15:00,187.1,187.11,186.88,187.08,24800.0,175.9703,175.9797,175.7634,175.9515,24800.0
2021-08-25 15:20:00,187.08,187.12,186.98,187.0,26937.0,175.9515,175.9891,175.8575,175.8763,26937.0
2021-08-25 15:25:00,187.0,187.18,186.99,187.12,36248.0,175.8763,176.0456,175.8669,175.9891,36248.0
2021-08-25 15:30:00,187.12,187.28,187.04,187.06,42350.0,175.9891,176.1396,175.9139,175.9327,42350.0
2021-08-25 15:35:00,187.08,187.08,186.88,186.9,24743.0,175.9515,175.9515,175.7634,175.7822,24743.0
2021-08-25 15:40:00,186.9,186.94,186.8,186.86,15116.0,175.7822,175.8199,175.6882,175.7446,15116.0
2021-08-25 15:45:00,186.87,187.0,186.78,187.0,57735.0,175.754,175.8763,175.6694,175.8763,57735.0
2021-08-25 15:50:00,187.0,187.0,186.66,186.93,39692.0,175.8763,175.8763,175.5565,175.8105,39692.0
2021-08-25 15:55:00,186.95,186.96,186.66,186.69,65488.0,175.8293,175.8387,175.5565,175.5847,65488.0
2021-08-26 09:30:00,187.06,187.44,186.5,187.05,52764.0,175.9327,176.2901,175.406,175.9233,52764.0
2021-08-26 09:35:00,186.89,186.9,186.24,186.29,2557.0,175.7728,175.7822,175.1615,175.2085,2557.0
2021-08-26 09:40:00,186.17,186.26,185.83,186.13,7346.0,175.0957,175.1803,174.7759,175.058,7346.0
2021-08-26 09:45:00,186.02,186.3,185.72,186.02,10713.0,174.9546,175.2179,174.6724,174.9546,10713.0
2021-08-26 09:50:00,186.1,186.21,185.7,186.09,9148.0,175.0298,175.1333,174.6536,175.0204,9148.0
2021-08-26 09:55:00,186.13,186.2,185.92,186.16,2851.0,175.058,175.1239,174.8605,175.0863,2851.0
2021-08-26 10:00:00,186.18,186.38,186.14,186.22,11888.0,175.1051,175.2932,175.0674,175.1427,11888.0
2021-08-26 10:05:00,186.15,186.15,185.93,185.93,3273.0,175.0768,175.0768,174.8699,174.8699,3273.0
2021-08-26 10:10:00,185.92,185.99,185.86,185.93,3653.0,174.8605,174.9264,174.8041,174.8699,3653.0
2021-08-26 10:15:00,185.98,186.07,185.92,186.05,5720.0,174.917,175.0016,174.8605,174.9828,5720.0
2021-08-26 10:20:00,186.1,186.42,186.02,186.41,8469.0,175.0298,175.3308,174.9546,175.3214,8469.0
2021-08-26 10:25:00,186.35,186.38,185.59,185.91,9453.0,175.265,175.2932,174.5502,174.8511,9453.0
2021-08-26 10:30:00,186.05,186.07,185.64,185.8,3865.0,174.9828,175.0016,174.5972,174.7477,3865.0
2021-08-26 10:35:00,185.9,186.02,185.73,185.9,5091.0,174.8417,174.9546,174.6818,174.8417,5091.0
2021-08-26 10:40:00,185.85,185.92,185.74,185.8,4126.0,174.7947,174.8605,174.6912,174.7477,4126.0
2021-08-26 10:45:00,185.88,186.01,185.82,185.82,7095.0,174.8229,174.9452,174.7665,174.7665,7095.0
2021-08-26 10:50:00,185.85,185.85,185.6,185.62,7879.0,174.7947,174.7947,174.5596,174.5784,7879.0
2021-08-26 10:55:00,185.66,185.99,185.59,185.93,8039.0,174.616,174.9264,174.5502,174.8699,8039.0
2021-08-26 11:00:00,185.96,186.05,185.75,186.04,2778.0,174.8982,174.9828,174.7006,174.9734,2778.0
2021-08-26 11:05:00,186.06,186.09,185.94,186.08,5194.0,174.9922,175.0204,174.8793,175.011,5194.0
2021-08-26 11:10:00,186.04,186.09,185.91,185.93,7212.0,174.9734,175.0204,174.8511,174.8699,7212.0
2021-08-26 11:15:00,185.96,186.16,185.84,186.16,8222.0,174.8982,175.0863,174.7853,175.0863,8222.0
2021-08-26 11:20:00,186.16,186.37,186.15,186.33,3886.0,175.0863,175.2838,175.0768,175.2461,3886.0
2021-08-26 11:25:00,186.25,186.32,186.1,186.19,4231.0,175.1709,175.2367,175.0298,175.1145,4231.0
2021-08-26 11:30:00,186.05,186.05,185.9,185.94,5111.0,174.9828,174.9828,174.8417,174.8793,5111.0
2021-08-26 11:35:00,185.98,186.14,185.83,186.13,4906.0,174.917,175.0674,174.7759,175.058,4906.0
2021-08-26 11:40:00,186.08,186.15,185.5,185.8,23247.0,175.011,175.0768,174.4655,174.7477,23247.0
2021-08-26 11:45:00,185.8,185.88,185.77,185.8,8138.0,174.7477,174.8229,174.7195,174.7477,8138.0
2021-08-26 11:50:00,185.81,185.84,185.65,185.65,2539.0,174.7571,174.7853,174.6066,174.6066,2539.0
2021-08-26 11:55:00,185.63,185.67,185.54,185.55,2550.0,174.5878,174.6254,174.5031,174.5125,2550.0
2021-08-26 12:00:00,185.55,185.75,185.54,185.7,3740.0,174.5125,174.7006,174.5031,174.6536,3740.0
2021-08-26 12:05:00,185.7,185.7,185.61,185.67,3253.0,174.6536,174.6536,174.569,174.6254,3253.0
2021-08-26 12:10:00,185.64,185.77,185.64,185.77,2822.0,174.5972,174.7195,174.5972,174.7195,2822.0
2021-08-26 12:15:00,185.79,185.91,185.75,185.78,5382.0,174.7383,174.8511,174.7006,174.7289,5382.0
2021-08-26 12:20:00,185.73,185.89,185.73,185.86,6474.0,174.6818,174.8323,174.6818,174.8041,6474.0
2021-08-26 12:25:00,185.86,185.9,185.73,185.78,12803.0,174.8041,174.8417,174.6818,174.7289,12803.0
2021-08-26 12:30:00,185.78,185.8,185.74,185.79,3147.0,174.7289,174.7477,174.6912,174.7383,3147.0
2021-08-26 12:35:00,185.8,185.84,185.72,185.76,3990.0,174.7477,174.7853,174.6724,174.71,3990.0
2021-08-26 12:40:00,185.73,185.73,185.57,185.58,11111.0,174.6818,174.6818,174.5314,174.5408,11111.0
2021-08-26 12:45:00,185.58,185.8,185.57,185.74,3901.0,174.5408,174.7477,174.5314,174.6912,3901.0
2021-08-26 12:50:00,185.74,185.75,185.6,185.6,3526.0,174.6912,174.7006,174.5596,174.5596,3526.0
2021-08-26 12:55:00,185.66,185.71,185.51,185.58,4731.0,174.616,174.663,174.4749,174.5408,4731.0
2021-08-26 13:00:00,185.59,185.59,185.52,185.56,8133.0,174.5502,174.5502,174.4843,174.5219,8133.0
2021-08-26 13:05:00,185.56,185.59,185.52,185.55,4690.0,174.5219,174.5502,174.4843,174.5125,4690.0
2021-08-26 13:10:00,185.55,185.55,185.41,185.46,10036.0,174.5125,174.5125,174.3809,174.4279,10036.0
2021-08-26 13:15:00,185.48,185.57,185.48,185.53,3914.0,174.4467,174.5314,174.4467,174.4937,3914.0
2021-08-26 13:20:00,185.52,185.55,185.35,185.35,5843.0,174.4843,174.5125,174.3244,174.3244,5843.0
2021-08-26 13:25:00,185.35,185.49,185.35,185.45,4248.0,174.3244,174.4561,174.3244,174.4185,4248.0
2021-08-26 13:30:00,185.47,185.51,185.43,185.51,4120.0,174.4373,174.4749,174.3997,174.4749,4120.0
2021-08-26 13:35:00,185.5,185.58,185.47,185.52,5652.0,174.4655,174.5408,174.4373,174.4843,5652.0
2021-08-26 13:40:00,185.55,185.67,185.55,185.67,3957.0,174.5125,174.6254,174.5125,174.6254,3957.0
2021-08-26 13:45:00,185.67,185.67,185.53,185.55,7194.0,174.6254,174.6254,174.4937,174.5125,7194.0
2021-08-26 13:50:00,185.55,185.61,185.5,185.52,3261.0,174.5125,174.569,174.4655,174.4843,3261.0
2021-08-26 13:55:00,185.46,185.56,185.45,185.5,6663.0,174.4279,174.5219,174.4185,174.4655,6663.0
2021-08-26 14:00:00,185.48,185.48,185.31,185.31,6074.0,174.4467,174.4467,174.2868,174.2868,6074.0
2021-08-26 14:05:00,185.3,185.3,185.0,185.01,5102.0,174.2774,174.2774,173.9953,174.0047,5102.0
2021-08-26 14:10:00,185.03,185.05,184.96,184.97,3307.0,174.0235,174.0423,173.9576,173.967,3307.0
2021-08-26 14:15:00,184.99,185.07,184.9,184.96,4284.0,173.9859,174.0611,173.9012,173.9576,4284.0
2021-08-26 14:20:00,184.98,185.12,184.97,185.08,8725.0,173.9764,174.1081,173.967,174.0705,8725.0
2021-08-26 14:25:00,185.02,185.12,185.01,185.04,5812.0,174.0141,174.1081,174.0047,174.0329,5812.0
2021-08-26 14:30:00,185.02,185.03,184.89,184.95,7341.0,174.0141,174.0235,173.8918,173.9482,7341.0
2021-08-26 14:35:00,184.95,185.1,184.94,185.09,4642.0,173.9482,174.0893,173.9388,174.0799,4642.0
2021-08-26 14:40:00,185.05,185.08,184.96,185.06,4738.0,174.0423,174.0705,173.9576,174.0517,4738.0
2021-08-26 14:45:00,185.0,185.04,184.78,184.82,3453.0,173.9953,174.0329,173.7883,173.826,3453.0
2021-08-26 14:50:00,184.79,185.01,184.78,185.01,6024.0,173.7977,174.0047,173.7883,174.0047,6024.0
2021-08-26 14:55:00,185.03,185.09,184.96,185.01,6401.0,174.0235,174.0799,173.9576,174.0047,6401.0
2021-08-26 15:00:00,184.99,185.02,184.91,185.0,5797.0,173.9859,174.0141,173.9106,173.9953,5797.0
2021-08-26 15:05:00,185.01,185.06,184.97,185.02,10897.0,174.0047,174.0517,173.967,174.0141,10897.0
2021-08-26 15:10:00,185.03,185.04,184.85,185.03,6657.0,174.0235,174.0329,173.8542,174.0235,6657.0
2021-08-26 15:15:00,185.03,185.15,184.87,185.15,8887.0,174.0235,174.1363,173.873,174.1363,8887.0
2021-08-26 15:20:00,185.18,185.19,185.04,185.07,10020.0,174.1646,174.174,174.0329,174.0611,10020.0
2021-08-26 15:25:00,185.06,185.09,184.99,185.06,12640.0,174.0517,174.0799,173.9859,174.0517,12640.0
2021-08-26 15:30:00,185.03,185.17,184.96,184.97,31110.0,174.0235,174.1551,173.9576,173.967,31110.0
2021-08-26 15:35:00,184.95,185.13,184.85,184.94,42708.0,173.9482,174.1175,173.8542,173.9388,42708.0
2021-08-26 15:40:00,184.96,185.21,184.96,185.04,43064.0,173.9576,174.1928,173.9576,174.0329,43064.0
2021-08-26 15:45:00,185.02,185.02,184.69,184.7,39157.0,174.0141,174.0141,173.7037,173.7131,39157.0
2021-08-26 15:50:00,184.7,184.92,184.67,184.73,35401.0,173.7131,173.92,173.6849,173.7413,35401.0
2021-08-26 15:55:00,184.71,184.74,184.29,184.34,130312.0,173.7225,173.7507,173.3275,173.3745,130312.0
2021-08-27 09:30:00,184.66,184.86,184.18,184.57,21333.0,173.6755,173.8636,173.224,173.5908,21333.0
2021-08-27 09:35:00,184.68,185.36,184.67,185.34,6025.0,173.6943,174.3338,173.6849,174.315,6025.0
2021-08-27 09:40:00,185.38,185.42,185.18,185.3,9075.0,174.3527,174.3903,174.1646,174.2774,9075.0
2021-08-27 09:45:00,185.44,185.58,185.18,185.18,17953.0,174.4091,174.5408,174.1646,174.1646,17953.0
2021-08-27 09:50:00,185.18,185.43,184.92,185.04,7100.0,174.1646,174.3997,173.92,174.0329,7100.0
2021-08-27 09:55:00,185.09,185.28,185.09,185.2,1685.0,174.0799,174.2586,174.0799,174.1834,1685.0
2021-08-27 10:00:00,185.21,185.22,184.88,185.17,6218.0,174.1928,174.2022,173.8824,174.1551,6218.0
2021-08-27 10:05:00,185.23,185.37,185.19,185.19,5075.0,174.2116,174.3432,174.174,174.174,5075.0
2021-08-27 10:10:00,185.2,185.31,185.02,185.17,7676.0,174.1834,174.2868,174.0141,174.1551,7676.0
2021-08-27 10:15:00,185.09,185.09,184.74,184.86,4478.0,174.0799,174.0799,173.7507,173.8636,4478.0
2021-08-27 10:20:00,185.01,185.1,184.77,184.78,7767.0,174.0047,174.0893,173.7789,173.7883,7767.0
2021-08-27 10:25:00,184.78,185.03,184.77,184.97,8638.0,173.7883,174.0235,173.7789,173.967,8638.0
2021-08-27 10:30:00,185.0,185.07,184.85,184.86,5520.0,173.9953,174.0611,173.8542,173.8636,5520.0
2021-08-27 10:35:00,184.87,185.0,184.82,185.0,3436.0,173.873,173.9953,173.826,173.9953,3436.0
2021-08-27 10:40:00,185.02,185.13,184.96,185.1,4992.0,174.0141,174.1175,173.9576,174.0893,4992.0
2021-08-27 10:45:00,185.06,185.33,185.0,185.25,9675.0,174.0517,174.3056,173.9953,174.2304,9675.0
2021-08-27 10:50:00,185.25,185.4,185.18,185.34,16440.0,174.2304,174.3715,174.1646,174.315,16440.0
2021-08-27 10:55:00,185.39,185.43,185.22,185.34,29840.0,174.3621,174.3997,174.2022,174.315,29840.0
2021-08-27 11:00:00,185.37,185.43,185.14,185.19,12812.0,174.3432,174.3997,174.1269,174.174,12812.0
2021-08-27 11:05:00,185.18,185.33,185.18,185.23,8102.0,174.1646,174.3056,174.1646,174.2116,8102.0
2021-08-27 11:10:00,185.17,185.3,185.08,185.08,8980.0,174.1551,174.2774,174.0705,174.0705,8980.0
2021-08-27 11:15:00,185.06,185.17,184.99,185.06,7394.0,174.0517,174.1551,173.9859,174.0517,7394.0
2021-08-27 11:20:00,185.15,185.17,185.01,185.09,4398.0,174.1363,174.1551,174.0047,174.0799,4398.0
2021-08-27 11:25:00,185.1,185.17,184.96,185.0,8996.0,174.0893,174.1551,173.9576,173.9953,8996.0
2021-08-27 11:30:00,185.06,185.1,184.91,185.0,5921.0,174.0517,174.0893,173.9106,173.9953,5921.0
2021-08-27 11:35:00,184.97,185.1,184.9,185.02,6467.0,173.967,174.0893,173.9012,174.0141,6467.0
2021-08-27 11:40:00,185.06,185.14,184.99,184.99,7494.0,174.0517,174.1269,173.9859,173.9859,7494.0
2021-08-27 11:45:00,184.99,185.08,184.91,184.91,3566.0,173.9859,174.0705,173.9106,173.9106,3566.0
2021-08-27 11:50:00,184.84,184.92,184.84,184.9,4781.0,173.8448,173.92,173.8448,173.9012,4781.0
2021-08-27 11:55:00,184.92,185.15,184.92,185.12,3935.0,173.92,174.1363,173.92,174.1081,3935.0
2021-08-27 12:00:00,185.14,185.2,184.97,184.99,5302.0,174.1269,174.1834,173.967,173.9859,5302.0
2021-08-27 12:05:00,185.0,185.07,184.92,184.99,3355.0,173.9953,174.0611,173.92,173.9859,3355.0
2021-08-27 12:10:00,185.02,185.02,184.86,184.88,5159.0,174.0141,174.0141,173.8636,173.8824,5159.0
2021-08-27 12:15:00,184.9,184.9,184.69,184.76,5349.0,173.9012,173.9012,173.7037,173.7695,5349.0
2021-08-27 12:20:00,184.79,184.79,184.69,184.78,5573.0,173.7977,173.7977,173.7037,173.7883,5573.0
2021-08-27 12:25:00,184.78,184.9,184.69,184.81,22243.0,173.7883,173.9012,173.7037,173.8166,22243.0
2021-08-27 12:30:00,184.81,184.98,184.8,184.95,3503.0,173.8166,173.9764,173.8072,173.9482,3503.0
2021-08-27 12:35:00,185.0,185.06,184.9,185.05,3138.0,173.9953,174.0517,173.9012,174.0423,3138.0
2021-08-27 12:40:00,185.05,185.12,184.97,185.06,6448.0,174.0423,174.1081,173.967,174.0517,6448.0
2021-08-27 12:45:00,185.07,185.25,185.01,185.25,4106.0,174.0611,174.2304,174.0047,174.2304,4106.0
2021-08-27 12:50:00,185.24,185.32,185.17,185.29,6198.0,174.221,174.2962,174.1551,174.268,6198.0
2021-08-27 12:55:00,185.28,185.33,185.23,185.26,6753.0,174.2586,174.3056,174.2116,174.2398,6753.0
2021-08-27 13:00:00,185.24,185.29,185.2,185.24,3249.0,174.221,174.268,174.1834,174.221,3249.0
2021-08-27 13:05:00,185.27,185.34,185.27,185.3,4788.0,174.2492,174.315,174.2492,174.2774,4788.0
2021-08-27 13:10:00,185.3,185.38,185.27,185.34,6004.0,174.2774,174.3527,174.2492,174.315,6004.0
2021-08-27 13:15:00,185.37,185.38,185.18,185.25,6251.0,174.3432,174.3527,174.1646,174.2304,6251.0
2021-08-27 13:20:00,185.27,185.32,185.22,185.23,4000.0,174.2492,174.2962,174.2022,174.2116,4000.0
2021-08-27 13:25:00,185.21,185.3,185.19,185.27,1479.0,174.1928,174.2774,174.174,174.2492,1479.0
2021-08-27 13:30:00,185.25,185.26,185.1,185.11,3562.0,174.2304,174.2398,174.0893,174.0987,3562.0
2021-08-27 13:35:00,185.12,185.23,185.12,185.23,2850.0,174.1081,174.2116,174.1081,174.2116,2850.0
2021-08-27 13:40:00,185.2,185.28,185.19,185.22,4553.0,174.1834,174.2586,174.174,174.2022,4553.0
2021-08-27 13:45:00,185.24,185.31,185.2,185.31,2949.0,174.221,174.2868,174.1834,174.2868,2949.0
2021-08-27 13:50:00,185.29,185.33,185.22,185.32,4264.0,174.268,174.3056,174.2022,174.2962,4264.0
2021-08-27 13:55:00,185.31,185.42,185.22,185.42,3976.0,174.2868,174.3903,174.2022,174.3903,3976.0
2021-08-27 14:00:00,185.35,185.35,185.14,185.14,5809.0,174.3244,174.3244,174.1269,174.1269,5809.0
2021-08-27 14:05:00,185.19,185.21,185.09,185.18,4396.0,174.174,174.1928,174.0799,174.1646,4396.0
2021-08-27 14:10:00,185.2,185.29,185.2,185.28,1936.0,174.1834,174.268,174.1834,174.2586,1936.0
2021-08-27 14:15:00,185.28,185.37,185.26,185.36,1286.0,174.2586,174.3432,174.2398,174.3338,1286.0
2021-08-27 14:20:00,185.38,185.4,185.31,185.37,4255.0,174.3527,174.3715,174.2868,174.3432,4255.0
2021-08-27 14:25:00,185.42,185.46,185.37,185.46,3377.0,174.3903,174.4279,174.3432,174.4279,3377.0
2021-08-27 14:30:00,185.48,185.53,185.4,185.45,4972.0,174.4467,174.4937,174.3715,174.4185,4972.0
2021-08-27 14:35:00,185.44,185.48,185.39,185.42,4747.0,174.4091,174.4467,174.3621,174.3903,4747.0
2021-08-27 14:40:00,185.45,185.48,185.36,185.43,4938.0,174.4185,174.4467,174.3338,174.3997,4938.0
2021-08-27 14:45:00,185.4,185.47,185.29,185.46,10824.0,174.3715,174.4373,174.268,174.4279,10824.0
2021-08-27 14:50:00,185.45,185.48,185.24,185.25,27585.0,174.4185,174.4467,174.221,174.2304,27585.0
2021-08-27 14:55:00,185.23,185.34,185.13,185.23,34418.0,174.2116,174.315,174.1175,174.2116,34418.0
2021-08-27 15:00:00,185.21,185.4,185.09,185.4,13135.0,174.1928,174.3715,174.0799,174.3715,13135.0
2021-08-27 15:05:00,185.43,185.49,185.36,185.4,17170.0,174.3997,174.4561,174.3338,174.3715,17170.0
2021-08-27 15:10:00,185.4,185.42,185.35,185.36,10252.0,174.3715,174.3903,174.3244,174.3338,10252.0
2021-08-27 15:15:00,185.39,185.67,185.37,185.67,8536.0,174.3621,174.6254,174.3432,174.6254,8536.0
2021-08-27 15:20:00,185.68,185.84,185.68,185.75,8400.0,174.6348,174.7853,174.6348,174.7006,8400.0
2021-08-27 15:25:00,185.77,185.98,185.71,185.82,28134.0,174.7195,174.917,174.663,174.7665,28134.0
2021-08-27 15:30:00,185.84,185.94,185.74,185.84,28998.0,174.7853,174.8793,174.6912,174.7853,28998.0
2021-08-27 15:35:00,185.89,186.23,185.85,186.22,11647.0,174.8323,175.1521,174.7947,175.1427,11647.0
2021-08-27 15:40:00,186.22,186.46,185.96,186.38,39948.0,175.1427,175.3684,174.8982,175.2932,39948.0
2021-08-27 15:45:00,186.39,186.47,186.19,186.32,37224.0,175.3026,175.3778,175.1145,175.2367,37224.0
2021-08-27 15:50:00,186.37,186.43,186.26,186.26,25681.0,175.2838,175.3402,175.1803,175.1803,25681.0
2021-08-27 15:55:00,186.25,186.46,186.08,186.34,47879.0,175.1709,175.3684,175.011,175.2555,47879.0
2021-08-30 09:30:00,186.58,186.58,185.54,185.56,13125.0,175.4813,175.4813,174.5031,174.5219,13125.0
2021-08-30 09:35:00,185.8,185.8,185.05,185.05,2274.0,174.7477,174.7477,174.0423,174.0423,2274.0
2021-08-30 09:40:00,185.04,185.25,184.89,185.14,4206.0,174.0329,174.2304,173.8918,174.1269,4206.0
2021-08-30 09:45:00,185.16,185.2,184.79,184.87,5633.0,174.1457,174.1834,173.7977,173.873,5633.0
2021-08-30 09:50:00,184.98,185.21,184.98,185.16,2004.0,173.9764,174.1928,173.9764,174.1457,2004.0
2021-08-30 09:55:00,185.04,185.04,184.83,184.87,3280.0,174.0329,174.0329,173.8354,173.873,3280.0
2021-08-30 10:00:00,184.93,184.93,184.32,184.44,10456.0,173.9294,173.9294,173.3557,173.4686,10456.0
2021-08-30 10:05:00,184.38,184.43,184.11,184.2,6939.0,173.4121,173.4592,173.1582,173.2428,6939.0
2021-08-30 10:10:00,184.21,184.48,184.21,184.48,3829.0,173.2523,173.5062,173.2523,173.5062,3829.0
2021-08-30 10:15:00,184.54,184.83,184.4,184.8,5907.0,173.5626,173.8354,173.4309,173.8072,5907.0
2021-08-30 10:20:00,184.71,184.98,184.56,184.98,8516.0,173.7225,173.9764,173.5814,173.9764,8516.0
2021-08-30 10:25:00,184.99,185.03,184.84,185.01,2852.0,173.9859,174.0235,173.8448,174.0047,2852.0
2021-08-30 10:30:00,184.98,185.14,184.87,185.14,7212.0,173.9764,174.1269,173.873,174.1269,7212.0
2021-08-30 10:35:00,185.12,185.26,185.03,185.2,3562.0,174.1081,174.2398,174.0235,174.1834,3562.0
2021-08-30 10:40:00,185.18,185.34,185.09,185.26,1799.0,174.1646,174.315,174.0799,174.2398,1799.0
2021-08-30 10:45:00,185.25,185.39,185.25,185.34,6046.0,174.2304,174.3621,174.2304,174.315,6046.0
2021-08-30 10:50:00,185.34,185.54,185.32,185.53,19901.0,174.315,174.5031,174.2962,174.4937,19901.0
2021-08-30 10:55:00,185.5,185.56,185.3,185.38,22515.0,174.4655,174.5219,174.2774,174.3527,22515.0
2021-08-30 11:00:00,185.39,185.4,185.15,185.29,10674.0,174.3621,174.3715,174.1363,174.268,10674.0
2021-08-30 11:05:00,185.29,185.58,185.29,185.55,4980.0,174.268,174.5408,174.268,174.5125,4980.0
2021-08-30 11:10:00,185.64,185.73,185.58,185.72,4502.0,174.5972,174.6818,174.5408,174.6724,4502.0
2021-08-30 11:15:00,185.74,185.79,185.68,185.77,2439.0,174.6912,174.7383,174.6348,174.7195,2439.0
2021-08-30 11:20:00,185.68,185.81,185.68,185.73,2791.0,174.6348,174.7571,174.6348,174.6818,2791.0
2021-08-30 11:25:00,185.78,185.87,185.58,185.58,3153.0,174.7289,174.8135,174.5408,174.5408,3153.0
2021-08-30 11:30:00,185.61,185.71,185.61,185.66,1582.0,174.569,174.663,174.569,174.616,1582.0
2021-08-30 11:35:00,185.67,185.67,185.3,185.3,2916.0,174.6254,174.6254,174.2774,174.2774,2916.0
2021-08-30 11:40:00,185.29,185.47,185.26,185.37,3298.0,174.268,174.4373,174.2398,174.3432,3298.0
2021-08-30 11:45:00,185.36,185.36,185.04,185.13,789.0,174.3338,174.3338,174.0329,174.1175,789.0
2021-08-30 11:50:00,185.2,185.32,185.2,185.32,930.0,174.1834,174.2962,174.1834,174.2962,930.0
2021-08-30 11:55:00,185.3,185.42,185.3,185.42,1608.0,174.2774,174.3903,174.2774,174.3903,1608.0
2021-08-30 12:00:00,185.46,185.57,185.42,185.57,1826.0,174.4279,174.5314,174.3903,174.5314,1826.0
2021-08-30 12:05:00,185.59,185.67,185.56,185.56,1695.0,174.5502,174.6254,174.5219,174.5219,1695.0
2021-08-30 12:10:00,185.53,185.53,185.44,185.5,2262.0,174.4937,174.4937,174.4091,174.4655,2262.0
2021-08-30 12:15:00,185.41,185.44,185.27,185.3,1106.0,174.3809,174.4091,174.2492,174.2774,1106.0
2021-08-30 12:20:00,185.31,185.32,185.17,185.23,2909.0,174.2868,174.2962,174.1551,174.2116,2909.0
2021-08-30 12:25:00,185.21,185.23,185.15,185.21,1296.0,174.1928,174.2116,174.1363,174.1928,1296.0
2021-08-30 12:30:00,185.24,185.28,185.19,185.2,2244.0,174.221,174.2586,174.174,174.1834,2244.0
2021-08-30 12:35:00,185.17,185.24,185.1,185.24,1871.0,174.1551,174.221,174.0893,174.221,1871.0
2021-08-30 12:40:00,185.25,185.43,185.25,185.41,1576.0,174.2304,174.3997,174.2304,174.3809,1576.0
2021-08-30 12:45:00,185.37,185.38,185.2,185.21,4766.0,174.3432,174.3527,174.1834,174.1928,4766.0
2021-08-30 12:50:00,185.2,185.2,185.08,185.08,4378.0,174.1834,174.1834,174.0705,174.0705,4378.0
2021-08-30 12:55:00,185.06,185.16,185.04,185.11,2980.0,174.0517,174.1457,174.0329,174.0987,2980.0
2021-08-30 13:00:00,185.13,185.14,185.01,185.01,2479.0,174.1175,174.1269,174.0047,174.0047,2479.0
2021-08-30 13:05:00,185.0,185.03,184.88,184.96,3022.0,173.9953,174.0235,173.8824,173.9576,3022.0
2021-08-30 13:10:00,184.9,185.02,184.9,185.02,5625.0,173.9012,174.0141,173.9012,174.0141,5625.0
2021-08-30 13:15:00,185.03,185.04,184.91,184.96,2470.0,174.0235,174.0329,173.9106,173.9576,2470.0
2021-08-30 13:20:00,184.92,185.02,184.92,185.0,2320.0,173.92,174.0141,173.92,173.9953,2320.0
2021-08-30 13:25:00,185.01,185.06,184.86,184.86,6319.0,174.0047,174.0517,173.8636,173.8636,6319.0
2021-08-30 13:30:00,184.88,184.9,184.75,184.85,9451.0,173.8824,173.9012,173.7601,173.8542,9451.0
2021-08-30 13:35:00,184.84,184.84,184.62,184.72,7503.0,173.8448,173.8448,173.6379,173.7319,7503.0
2021-08-30 13:40:00,184.71,184.75,184.57,184.63,9167.0,173.7225,173.7601,173.5908,173.6473,9167.0
2021-08-30 13:45:00,184.69,184.79,184.57,184.73,29339.0,173.7037,173.7977,173.5908,173.7413,29339.0
2021-08-30 13:50:00,184.7,184.74,184.58,184.62,3035.0,173.7131,173.7507,173.6002,173.6379,3035.0
2021-08-30 13:55:00,184.63,184.63,184.37,184.46,5972.0,173.6473,173.6473,173.4027,173.4874,5972.0
2021-08-30 14:00:00,184.51,184.54,184.44,184.54,1866.0,173.5344,173.5626,173.4686,173.5626,1866.0
2021-08-30 14:05:00,184.57,184.63,184.53,184.57,3133.0,173.5908,173.6473,173.5532,173.5908,3133.0
2021-08-30 14:10:00,184.51,184.6,184.5,184.56,2892.0,173.5344,173.6191,173.525,173.5814,2892.0
2021-08-30 14:15:00,184.53,184.62,184.47,184.5,8208.0,173.5532,173.6379,173.4968,173.525,8208.0
2021-08-30 14:20:00,184.47,184.51,184.45,184.49,1367.0,173.4968,173.5344,173.478,173.5156,1367.0
2021-08-30 14:25:00,184.49,184.64,184.49,184.64,2096.0,173.5156,173.6567,173.5156,173.6567,2096.0
2021-08-30 14:30:00,184.61,184.63,184.52,184.53,2009.0,173.6285,173.6473,173.5438,173.5532,2009.0
2021-08-30 14:35:00,184.54,184.58,184.52,184.55,3308.0,173.5626,173.6002,173.5438,173.572,3308.0
2021-08-30 14:40:00,184.52,184.59,184.52,184.59,2235.0,173.5438,173.6096,173.5438,173.6096,2235.0
2021-08-30 14:45:00,184.6,184.61,184.54,184.54,2090.0,173.6191,173.6285,173.5626,173.5626,2090.0
2021-08-30 14:50:00,184.51,184.63,184.48,184.58,1225.0,173.5344,173.6473,173.5062,173.6002,1225.0
2021-08-30 14:55:00,184.64,184.67,184.55,184.57,1763.0,173.6567,173.6849,173.572,173.5908,1763.0
2021-08-30 15:00:00,184.56,184.7,184.56,184.7,2568.0,173.5814,173.7131,173.5814,173.7131,2568.0
2021-08-30 15:05:00,184.68,184.69,184.63,184.64,1523.0,173.6943,173.7037,173.6473,173.6567,1523.0
2021-08-30 15:10:00,184.64,184.65,184.51,184.6,8960.0,173.6567,173.6661,173.5344,173.6191,8960.0
2021-08-30 15:15:00,184.54,184.56,184.27,184.28,2727.0,173.5626,173.5814,173.3087,173.3181,2727.0
2021-08-30 15:20:00,184.3,184.38,184.26,184.37,5612.0,173.3369,173.4121,173.2993,173.4027,5612.0
2021-08-30 15:25:00,184.34,184.5,184.32,184.38,5736.0,173.3745,173.525,173.3557,173.4121,5736.0
2021-08-30 15:30:00,184.39,184.43,184.29,184.36,6118.0,173.4215,173.4592,173.3275,173.3933,6118.0
2021-08-30 15:35:00,184.35,184.41,184.27,184.38,5886.0,173.3839,173.4404,173.3087,173.4121,5886.0
2021-08-30 15:40:00,184.36,184.37,184.19,184.26,6272.0,173.3933,173.4027,173.2334,173.2993,6272.0
2021-08-30 15:45:00,184.24,184.25,184.12,184.2,6618.0,173.2805,173.2899,173.1676,173.2428,6618.0
2021-08-30 15:50:00,184.2,184.21,184.02,184.08,25040.0,173.2428,173.2523,173.0736,173.13,25040.0
2021-08-30 15:55:00,184.07,184.07,183.81,183.86,38958.0,173.1206,173.1206,172.876,172.9231,38958.0
2021-08-31 09:30:00,183.56,184.55,183.28,184.22,28260.0,172.6409,173.572,172.3776,173.2617,28260.0
2021-08-31 09:35:00,184.08,184.33,183.95,183.96,8990.0,173.13,173.3651,173.0077,173.0171,8990.0
2021-08-31 09:40:00,184.15,184.34,184.07,184.27,8241.0,173.1958,173.3745,173.1206,173.3087,8241.0
2021-08-31 09:45:00,184.2,184.29,183.6,184.08,13747.0,173.2428,173.3275,172.6785,173.13,13747.0
2021-08-31 09:50:00,184.01,184.08,183.57,183.65,5774.0,173.0641,173.13,172.6503,172.7256,5774.0
2021-08-31 09:55:00,183.66,184.42,183.55,183.81,12464.0,172.735,173.4498,172.6315,172.876,12464.0
2021-08-31 10:00:00,183.91,184.65,183.85,184.65,3657.0,172.9701,173.6661,172.9137,173.6661,3657.0
2021-08-31 10:05:00,184.5,184.83,184.2,184.82,3086.0,173.525,173.8354,173.2428,173.826,3086.0
2021-08-31 10:10:00,184.74,184.74,184.41,184.55,3373.0,173.7507,173.7507,173.4404,173.572,3373.0
2021-08-31 10:15:00,184.66,184.74,184.51,184.55,5530.0,173.6755,173.7507,173.5344,173.572,5530.0
2021-08-31 10:20:00,184.58,184.89,184.57,184.81,13282.0,173.6002,173.8918,173.5908,173.8166,13282.0
2021-08-31 10:25:00,184.72,185.07,184.64,185.07,19163.0,173.7319,174.0611,173.6567,174.0611,19163.0
2021-08-31 10:30:00,185.07,185.15,184.97,185.0,10460.0,174.0611,174.1363,173.967,173.9953,10460.0
2021-08-31 10:35:00,184.99,185.1,184.83,184.9,6829.0,173.9859,174.0893,173.8354,173.9012,6829.0
2021-08-31 10:40:00,184.96,185.1,184.91,185.0,6265.0,173.9576,174.0893,173.9106,173.9953,6265.0
2021-08-31 10:45:00,185.02,185.25,184.97,185.0,32707.0,174.0141,174.2304,173.967,173.9953,32707.0
2021-08-31 10:50:00,185.0,185.07,184.9,185.03,13139.0,173.9953,174.0611,173.9012,174.0235,13139.0
2021-08-31 10:55:00,185.05,185.07,184.8,184.88,20755.0,174.0423,174.0611,173.8072,173.8824,20755.0
2021-08-31 11:00:00,184.88,185.02,184.65,184.81,11833.0,173.8824,174.0141,173.6661,173.8166,11833.0
2021-08-31 11:05:00,184.76,184.88,184.66,184.68,6264.0,173.7695,173.8824,173.6755,173.6943,6264.0
2021-08-31 11:10:00,184.64,184.78,184.62,184.73,3193.0,173.6567,173.7883,173.6379,173.7413,3193.0
2021-08-31 11:15:00,184.7,185.11,184.66,185.1,8098.0,173.7131,174.0987,173.6755,174.0893,8098.0
2021-08-31 11:20:00,185.15,185.15,184.87,184.96,8689.0,174.1363,174.1363,173.873,173.9576,8689.0
2021-08-31 11:25:00,184.79,184.92,184.68,184.87,5871.0,173.7977,173.92,173.6943,173.873,5871.0
2021-08-31 11:30:00,184.84,185.0,184.81,184.96,6515.0,173.8448,173.9953,173.8166,173.9576,6515.0
2021-08-31 11:35:00,185.04,185.04,184.71,184.83,3012.0,174.0329,174.0329,173.7225,173.8354,3012.0
2021-08-31 11:40:00,184.77,184.9,184.77,184.84,3002.0,173.7789,173.9012,173.7789,173.8448,3002.0
2021-08-31 11:45:00,184.8,184.92,184.8,184.89,3272.0,173.8072,173.92,173.8072,173.8918,3272.0
2021-08-31 11:50:00,184.88,184.9,184.76,184.85,6138.0,173.8824,173.9012,173.7695,173.8542,6138.0
2021-08-31 11:55:00,184.82,184.82,184.71,184.75,2300.0,173.826,173.826,173.7225,173.7601,2300.0
2021-08-31 12:00:00,184.77,184.86,184.75,184.79,6618.0,173.7789,173.8636,173.7601,173.7977,6618.0
2021-08-31 12:05:00,184.78,184.92,184.78,184.86,5840.0,173.7883,173.92,173.7883,173.8636,5840.0
2021-08-31 12:10:00,184.87,184.87,184.72,184.81,3101.0,173.873,173.873,173.7319,173.8166,3101.0
2021-08-31 12:15:00,184.78,184.85,184.73,184.77,2491.0,173.7883,173.8542,173.7413,173.7789,2491.0
2021-08-31 12:20:00,184.81,184.88,184.71,184.83,4011.0,173.8166,173.8824,173.7225,173.8354,4011.0
2021-08-31 12:25:00,184.83,184.88,184.71,184.71,2606.0,173.8354,173.8824,173.7225,173.7225,2606.0
2021-08-31 12:30:00,184.7,184.72,184.68,184.72,3095.0,173.7131,173.7319,173.6943,173.7319,3095.0
2021-08-31 12:35:00,184.68,184.71,184.59,184.68,4622.0,173.6943,173.7225,173.6096,173.6943,4622.0
2021-08-31 12:40:00,184.67,184.72,184.61,184.61,3526.0,173.6849,173.7319,173.6285,173.6285,3526.0
2021-08-31 12:45:00,184.63,184.65,184.49,184.5,3369.0,173.6473,173.6661,173.5156,173.525,3369.0
2021-08-31 12:50:00,184.48,184.54,184.42,184.54,3100.0,173.5062,173.5626,173.4498,173.5626,3100.0
2021-08-31 12:55:00,184.54,184.54,184.1,184.11,12765.0,173.5626,173.5626,173.1488,173.1582,12765.0
2021-08-31 13:00:00,184.12,184.18,183.95,184.12,13322.0,173.1676,173.224,173.0077,173.1676,13322.0
2021-08-31 13:05:00,184.12,184.2,183.92,183.94,9237.0,173.1676,173.2428,172.9795,172.9983,9237.0
2021-08-31 13:10:00,183.93,184.21,183.93,184.17,32655.0,172.9889,173.2523,172.9889,173.2146,32655.0
2021-08-31 13:15:00,184.15,184.3,184.09,184.24,3302.0,173.1958,173.3369,173.1394,173.2805,3302.0
2021-08-31 13:20:00,184.24,184.24,184.0,184.0,6107.0,173.2805,173.2805,173.0547,173.0547,6107.0
2021-08-31 13:25:00,184.03,184.06,183.91,183.98,8509.0,173.083,173.1112,172.9701,173.0359,8509.0
2021-08-31 13:30:00,183.95,184.0,183.86,183.94,3960.0,173.0077,173.0547,172.9231,172.9983,3960.0
2021-08-31 13:35:00,183.92,184.02,183.83,183.98,6275.0,172.9795,173.0736,172.8949,173.0359,6275.0
2021-08-31 13:40:00,183.99,184.06,183.89,184.04,6215.0,173.0453,173.1112,172.9513,173.0924,6215.0
2021-08-31 13:45:00,184.06,184.08,184.01,184.06,6508.0,173.1112,173.13,173.0641,173.1112,6508.0
2021-08-31 13:50:00,184.09,184.09,183.94,183.94,4773.0,173.1394,173.1394,172.9983,172.9983,4773.0
2021-08-31 13:55:00,183.93,183.93,183.73,183.77,10969.0,172.9889,172.9889,172.8008,172.8384,10969.0
2021-08-31 14:00:00,183.77,183.79,183.6,183.63,10849.0,172.8384,172.8572,172.6785,172.7068,10849.0
2021-08-31 14:05:00,183.61,183.73,183.59,183.68,5576.0,172.6879,172.8008,172.6691,172.7538,5576.0
2021-08-31 14:10:00,183.79,183.95,183.76,183.92,6932.0,172.8572,173.0077,172.829,172.9795,6932.0
2021-08-31 14:15:00,183.96,184.01,183.89,183.93,3303.0,173.0171,173.0641,172.9513,172.9889,3303.0
2021-08-31 14:20:00,183.94,184.06,183.94,184.03,7664.0,172.9983,173.1112,172.9983,173.083,7664.0
2021-08-31 14:25:00,184.03,184.11,183.95,184.02,9714.0,173.083,173.1582,173.0077,173.0736,9714.0
2021-08-31 14:30:00,184.06,184.32,184.05,184.22,4294.0,173.1112,173.3557,173.1018,173.2617,4294.0
2021-08-31 14:35:00,184.25,184.25,184.12,184.15,5615.0,173.2899,173.2899,173.1676,173.1958,5615.0
2021-08-31 14:40:00,184.14,184.17,184.04,184.04,5305.0,173.1864,173.2146,173.0924,173.0924,5305.0
2021-08-31 14:45:00,184.03,184.1,184.0,184.0,9158.0,173.083,173.1488,173.0547,173.0547,9158.0
2021-08-31 14:50:00,184.01,184.13,183.64,183.64,13841.0,173.0641,173.177,172.7162,172.7162,13841.0
2021-08-31 14:55:00,183.6,183.91,183.59,183.91,10327.0,172.6785,172.9701,172.6691,172.9701,10327.0
2021-08-31 15:00:00,183.91,183.94,183.79,183.8,5474.0,172.9701,172.9983,172.8572,172.8666,5474.0
2021-08-31 15:05:00,183.76,183.81,183.66,183.73,5344.0,172.829,172.876,172.735,172.8008,5344.0
2021-08-31 15:10:00,183.69,183.81,183.63,183.74,6063.0,172.7632,172.876,172.7068,172.8102,6063.0
2021-08-31 15:15:00,183.77,183.85,183.75,183.79,4328.0,172.8384,172.9137,172.8196,172.8572,4328.0
2021-08-31 15:20:00,183.81,183.87,183.66,183.87,8343.0,172.876,172.9325,172.735,172.9325,8343.0
2021-08-31 15:25:00,183.84,183.9,183.78,183.84,8494.0,172.9043,172.9607,172.8478,172.9043,8494.0
2021-08-31 15:30:00,183.84,183.95,183.74,183.95,10731.0,172.9043,173.0077,172.8102,173.0077,10731.0
2021-08-31 15:35:00,183.93,183.95,183.83,183.9,11711.0,172.9889,173.0077,172.8949,172.9607,11711.0
2021-08-31 15:40:00,183.9,183.95,183.75,183.92,21407.0,172.9607,173.0077,172.8196,172.9795,21407.0
2021-08-31 15:45:00,183.92,184.02,183.8,183.8,22833.0,172.9795,173.0736,172.8666,172.8666,22833.0
2021-08-31 15:50:00,183.74,183.77,183.59,183.73,46720.0,172.8102,172.8384,172.6691,172.8008,46720.0
2021-08-31 15:55:00,183.71,183.97,183.64,183.89,91083.0,172.782,173.0265,172.7162,172.9513,91083.0
2021-09-01 09:30:00,183.84,184.28,182.57,182.79,43901.0,172.9043,173.3181,171.7098,171.9167,43901.0
2021-09-01 09:35:00,182.79,183.35,182.61,183.16,9610.0,171.9167,172.4434,171.7474,172.2647,9610.0
2021-09-01 09:40:00,183.13,183.13,182.53,182.86,12455.0,172.2365,172.2365,171.6722,171.9826,12455.0
2021-09-01 09:45:00,182.85,182.85,182.14,182.28,24231.0,171.9732,171.9732,171.3054,171.4371,24231.0
2021-09-01 09:50:00,182.28,182.48,182.09,182.41,7999.0,171.4371,171.6252,171.2584,171.5593,7999.0
2021-09-01 09:55:00,182.28,182.54,182.24,182.53,5470.0,171.4371,171.6816,171.3994,171.6722,5470.0
2021-09-01 10:00:00,182.54,183.81,182.54,183.8,45673.0,171.6816,172.876,171.6816,172.8666,45673.0
2021-09-01 10:05:00,183.85,183.85,183.27,183.39,7406.0,172.9137,172.9137,172.3682,172.481,7406.0
2021-09-01 10:10:00,183.36,183.41,182.98,183.36,8907.0,172.4528,172.4998,172.0954,172.4528,8907.0
2021-09-01 10:15:00,183.36,183.56,183.27,183.31,5422.0,172.4528,172.6409,172.3682,172.4058,5422.0
2021-09-01 10:20:00,183.26,183.27,183.04,183.04,7226.0,172.3588,172.3682,172.1518,172.1518,7226.0
2021-09-01 10:25:00,183.11,183.45,183.02,183.44,10396.0,172.2177,172.5375,172.133,172.5281,10396.0
2021-09-01 10:30:00,183.47,183.74,183.46,183.57,8254.0,172.5563,172.8102,172.5469,172.6503,8254.0
2021-09-01 10:35:00,183.59,183.59,183.27,183.28,4212.0,172.6691,172.6691,172.3682,172.3776,4212.0
2021-09-01 10:40:00,183.39,183.46,183.25,183.37,3936.0,172.481,172.5469,172.3494,172.4622,3936.0
2021-09-01 10:45:00,183.37,183.43,183.27,183.39,4489.0,172.4622,172.5186,172.3682,172.481,4489.0
2021-09-01 10:50:00,183.39,183.59,183.29,183.54,3421.0,172.481,172.6691,172.387,172.6221,3421.0
2021-09-01 10:55:00,183.59,183.7,183.51,183.55,2321.0,172.6691,172.7726,172.5939,172.6315,2321.0
2021-09-01 11:00:00,183.58,183.77,183.48,183.49,16184.0,172.6597,172.8384,172.5657,172.5751,16184.0
2021-09-01 11:05:00,183.53,183.61,183.31,183.58,6517.0,172.6127,172.6879,172.4058,172.6597,6517.0
2021-09-01 11:10:00,183.55,183.55,183.33,183.36,4793.0,172.6315,172.6315,172.4246,172.4528,4793.0
2021-09-01 11:15:00,183.37,183.42,183.26,183.26,3381.0,172.4622,172.5092,172.3588,172.3588,3381.0
2021-09-01 11:20:00,183.19,183.19,182.83,182.98,9099.0,172.2929,172.2929,171.9543,172.0954,9099.0
2021-09-01 11:25:00,182.97,183.12,182.85,183.11,9351.0,172.086,172.2271,171.9732,172.2177,9351.0
2021-09-01 11:30:00,183.12,183.12,182.96,183.03,40104.0,172.2271,172.2271,172.0766,172.1424,40104.0
2021-09-01 11:35:00,183.08,183.1,182.88,182.89,15847.0,172.1895,172.2083,172.0014,172.0108,15847.0
2021-09-01 11:40:00,182.84,182.94,182.77,182.9,7557.0,171.9637,172.0578,171.8979,172.0202,7557.0
2021-09-01 11:45:00,182.91,182.97,182.77,182.88,6727.0,172.0296,172.086,171.8979,172.0014,6727.0
2021-09-01 11:50:00,182.92,182.96,182.78,182.79,11701.0,172.039,172.0766,171.9073,171.9167,11701.0
2021-09-01 11:55:00,182.76,182.84,182.58,182.62,13280.0,171.8885,171.9637,171.7192,171.7568,13280.0
2021-09-01 12:00:00,182.63,182.73,182.56,182.62,12236.0,171.7662,171.8603,171.7004,171.7568,12236.0
2021-09-01 12:05:00,182.63,182.66,182.48,182.6,12164.0,171.7662,171.7945,171.6252,171.738,12164.0
2021-09-01 12:10:00,182.61,182.63,182.41,182.43,8137.0,171.7474,171.7662,171.5593,171.5781,8137.0
2021-09-01 12:15:00,182.45,182.66,182.42,182.66,7479.0,171.5969,171.7945,171.5687,171.7945,7479.0
2021-09-01 12:20:00,182.61,182.69,182.53,182.54,9573.0,171.7474,171.8227,171.6722,171.6816,9573.0
2021-09-01 12:25:00,182.45,182.49,182.25,182.31,15238.0,171.5969,171.6346,171.4088,171.4653,15238.0
2021-09-01 12:30:00,182.31,182.37,182.05,182.26,28549.0,171.4653,171.5217,171.2207,171.4182,28549.0
2021-09-01 12:35:00,182.3,182.59,182.27,182.48,36738.0,171.4559,171.7286,171.4277,171.6252,36738.0
2021-09-01 12:40:00,182.49,182.91,182.49,182.74,8136.0,171.6346,172.0296,171.6346,171.8697,8136.0
2021-09-01 12:45:00,182.73,182.75,182.52,182.56,8931.0,171.8603,171.8791,171.6628,171.7004,8931.0
2021-09-01 12:50:00,182.54,182.57,182.14,182.26,28380.0,171.6816,171.7098,171.3054,171.4182,28380.0
2021-09-01 12:55:00,182.24,182.55,182.0,182.52,33744.0,171.3994,171.691,171.1737,171.6628,33744.0
2021-09-01 13:00:00,182.5,182.57,182.44,182.45,10964.0,171.644,171.7098,171.5875,171.5969,10964.0
2021-09-01 13:05:00,182.42,182.49,182.17,182.49,31735.0,171.5687,171.6346,171.3336,171.6346,31735.0
2021-09-01 13:10:00,182.53,182.57,182.2,182.2,22120.0,171.6722,171.7098,171.3618,171.3618,22120.0
2021-09-01 13:15:00,182.15,182.26,182.08,182.23,14261.0,171.3148,171.4182,171.249,171.39,14261.0
2021-09-01 13:20:00,182.21,182.39,182.13,182.39,9646.0,171.3712,171.5405,171.296,171.5405,9646.0
2021-09-01 13:25:00,182.39,182.39,182.26,182.28,7153.0,171.5405,171.5405,171.4182,171.4371,7153.0
2021-09-01 13:30:00,182.28,182.32,182.19,182.23,8458.0,171.4371,171.4747,171.3524,171.39,8458.0
2021-09-01 13:35:00,182.26,182.28,182.13,182.26,12778.0,171.4182,171.4371,171.296,171.4182,12778.0
2021-09-01 13:40:00,182.28,182.52,182.28,182.44,30134.0,171.4371,171.6628,171.4371,171.5875,30134.0
2021-09-01 13:45:00,182.44,182.52,182.42,182.5,5947.0,171.5875,171.6628,171.5687,171.644,5947.0
2021-09-01 13:50:00,182.5,182.64,182.48,182.64,5408.0,171.644,171.7756,171.6252,171.7756,5408.0
2021-09-01 13:55:00,182.64,182.72,182.63,182.68,7028.0,171.7756,171.8509,171.7662,171.8133,7028.0
2021-09-01 14:00:00,182.66,182.7,182.59,182.68,5889.0,171.7945,171.8321,171.7286,171.8133,5889.0
2021-09-01 14:05:00,182.69,182.69,182.61,182.64,11143.0,171.8227,171.8227,171.7474,171.7756,11143.0
2021-09-01 14:10:00,182.62,182.91,182.6,182.89,10768.0,171.7568,172.0296,171.738,172.0108,10768.0
2021-09-01 14:15:00,182.87,183.23,182.87,183.1,19901.0,171.992,172.3305,171.992,172.2083,19901.0
2021-09-01 14:20:00,183.12,183.19,182.93,182.93,21806.0,172.2271,172.2929,172.0484,172.0484,21806.0
2021-09-01 14:25:00,182.95,183.0,182.93,182.95,10260.0,172.0672,172.1142,172.0484,172.0672,10260.0
2021-09-01 14:30:00,182.95,183.19,182.95,183.19,13634.0,172.0672,172.2929,172.0672,172.2929,13634.0
2021-09-01 14:35:00,183.21,183.35,183.18,183.26,8778.0,172.3117,172.4434,172.2835,172.3588,8778.0
2021-09-01 14:40:00,183.25,183.25,183.11,183.2,10042.0,172.3494,172.3494,172.2177,172.3023,10042.0
2021-09-01 14:45:00,183.19,183.27,183.15,183.27,7594.0,172.2929,172.3682,172.2553,172.3682,7594.0
2021-09-01 14:50:00,183.26,183.43,183.25,183.35,7864.0,172.3588,172.5186,172.3494,172.4434,7864.0
2021-09-01 14:55:00,183.37,183.44,183.33,183.39,12832.0,172.4622,172.5281,172.4246,172.481,12832.0
2021-09-01 15:00:00,183.37,183.57,183.34,183.48,14766.0,172.4622,172.6503,172.434,172.5657,14766.0
2021-09-01 15:05:00,183.49,183.5,183.26,183.29,8238.0,172.5751,172.5845,172.3588,172.387,8238.0
2021-09-01 15:10:00,183.32,183.63,183.32,183.6,9320.0,172.4152,172.7068,172.4152,172.6785,9320.0
2021-09-01 15:15:00,183.58,183.58,183.2,183.22,10468.0,172.6597,172.6597,172.3023,172.3211,10468.0
2021-09-01 15:20:00,183.21,183.3,183.15,183.28,10322.0,172.3117,172.3964,172.2553,172.3776,10322.0
2021-09-01 15:25:00,183.28,183.34,183.2,183.31,8377.0,172.3776,172.434,172.3023,172.4058,8377.0
2021-09-01 15:30:00,183.34,183.34,183.11,183.13,23071.0,172.434,172.434,172.2177,172.2365,23071.0
2021-09-01 15:35:00,183.11,183.13,182.93,182.94,19027.0,172.2177,172.2365,172.0484,172.0578,19027.0
2021-09-01 15:40:00,182.94,183.13,182.94,183.13,26583.0,172.0578,172.2365,172.0578,172.2365,26583.0
2021-09-01 15:45:00,183.13,183.26,183.02,183.14,50884.0,172.2365,172.3588,172.133,172.2459,50884.0
2021-09-01 15:50:00,183.09,183.24,183.0,183.17,26439.0,172.1989,172.34,172.1142,172.2741,26439.0
2021-09-01 15:55:00,183.13,183.26,182.92,183.04,74467.0,172.2365,172.3588,172.039,172.1518,74467.0
2021-09-02 09:30:00,183.29,183.29,182.5,182.89,18026.0,172.387,172.387,171.644,172.0108,18026.0
2021-09-02 09:35:00,182.9,182.97,182.09,182.09,11586.0,172.0202,172.086,171.2584,171.2584,11586.0
2021-09-02 09:40:00,182.17,182.35,181.8,182.02,10176.0,171.3336,171.5029,170.9856,171.1925,10176.0
2021-09-02 09:45:00,182.03,182.41,182.02,182.19,7832.0,171.2019,171.5593,171.1925,171.3524,7832.0
2021-09-02 09:50:00,182.2,182.85,182.2,182.75,10151.0,171.3618,171.9732,171.3618,171.8791,10151.0
2021-09-02 09:55:00,182.78,182.95,182.65,182.71,27834.0,171.9073,172.0672,171.785,171.8415,27834.0
2021-09-02 10:00:00,182.7,182.7,182.27,182.33,6866.0,171.8321,171.8321,171.4277,171.4841,6866.0
2021-09-02 10:05:00,182.45,182.47,182.23,182.29,4142.0,171.5969,171.6158,171.39,171.4465,4142.0
2021-09-02 10:10:00,182.33,182.33,181.81,181.81,6459.0,171.4841,171.4841,170.995,170.995,6459.0
2021-09-02 10:15:00,181.91,181.99,181.82,181.86,6488.0,171.0891,171.1643,171.0044,171.042,6488.0
2021-09-02 10:20:00,181.9,182.21,181.81,182.15,9059.0,171.0797,171.3712,170.995,171.3148,9059.0
2021-09-02 10:25:00,182.16,182.41,181.9,182.41,7103.0,171.3242,171.5593,171.0797,171.5593,7103.0
2021-09-02 10:30:00,182.41,182.53,182.35,182.47,5881.0,171.5593,171.6722,171.5029,171.6158,5881.0
2021-09-02 10:35:00,182.47,182.51,182.34,182.42,5002.0,171.6158,171.6534,171.4935,171.5687,5002.0
2021-09-02 10:40:00,182.42,182.85,182.42,182.85,3496.0,171.5687,171.9732,171.5687,171.9732,3496.0
2021-09-02 10:45:00,182.81,182.81,182.43,182.55,7935.0,171.9355,171.9355,171.5781,171.691,7935.0
2021-09-02 10:50:00,182.54,182.79,182.52,182.67,5190.0,171.6816,171.9167,171.6628,171.8039,5190.0
2021-09-02 10:55:00,182.65,182.75,182.6,182.6,6943.0,171.785,171.8791,171.738,171.738,6943.0
2021-09-02 11:00:00,182.6,182.97,182.6,182.95,10708.0,171.738,172.086,171.738,172.0672,10708.0
2021-09-02 11:05:00,182.95,183.17,182.89,182.89,5248.0,172.0672,172.2741,172.0108,172.0108,5248.0
2021-09-02 11:10:00,182.86,182.86,182.59,182.59,6956.0,171.9826,171.9826,171.7286,171.7286,6956.0
2021-09-02 11:15:00,182.56,182.7,182.56,182.65,4443.0,171.7004,171.8321,171.7004,171.785,4443.0
2021-09-02 11:20:00,182.62,182.67,182.54,182.67,3373.0,171.7568,171.8039,171.6816,171.8039,3373.0
2021-09-02 11:25:00,182.67,182.67,182.44,182.61,7113.0,171.8039,171.8039,171.5875,171.7474,7113.0
2021-09-02 11:30:00,182.61,182.62,182.5,182.6,4583.0,171.7474,171.7568,171.644,171.738,4583.0
2021-09-02 11:35:00,182.63,182.75,182.6,182.69,4884.0,171.7662,171.8791,171.738,171.8227,4884.0
2021-09-02 11:40:00,182.7,182.72,182.46,182.53,8376.0,171.8321,171.8509,171.6063,171.6722,8376.0
2021-09-02 11:45:00,182.55,182.73,182.55,182.62,7178.0,171.691,171.8603,171.691,171.7568,7178.0
2021-09-02 11:50:00,182.62,182.77,182.58,182.58,4723.0,171.7568,171.8979,171.7192,171.7192,4723.0
2021-09-02 11:55:00,182.6,182.75,182.6,182.68,5157.0,171.738,171.8791,171.738,171.8133,5157.0
2021-09-02 12:00:00,182.68,182.68,182.54,182.6,6024.0,171.8133,171.8133,171.6816,171.738,6024.0
2021-09-02 12:05:00,182.64,182.66,182.57,182.58,7610.0,171.7756,171.7945,171.7098,171.7192,7610.0
2021-09-02 12:10:00,182.61,182.75,182.57,182.71,10287.0,171.7474,171.8791,171.7098,171.8415,10287.0
2021-09-02 12:15:00,182.69,182.79,182.65,182.78,13829.0,171.8227,171.9167,171.785,171.9073,13829.0
2021-09-02 12:20:00,182.75,182.81,182.7,182.72,3549.0,171.8791,171.9355,171.8321,171.8509,3549.0
2021-09-02 12:25:00,182.75,182.85,182.72,182.85,2261.0,171.8791,171.9732,171.8509,171.9732,2261.0
2021-09-02 12:30:00,182.82,182.93,182.82,182.9,3387.0,171.9449,172.0484,171.9449,172.0202,3387.0
2021-09-02 12:35:00,182.92,182.92,182.82,182.87,4620.0,172.039,172.039,171.9449,171.992,4620.0
2021-09-02 12:40:00,182.96,182.96,182.88,182.91,3297.0,172.0766,172.0766,172.0014,172.0296,3297.0
2021-09-02 12:45:00,182.92,183.05,182.92,183.03,3776.0,172.039,172.1613,172.039,172.1424,3776.0
2021-09-02 12:50:00,183.01,183.15,183.0,183.13,5750.0,172.1236,172.2553,172.1142,172.2365,5750.0
2021-09-02 12:55:00,183.14,183.14,183.08,183.12,3869.0,172.2459,172.2459,172.1895,172.2271,3869.0
2021-09-02 13:00:00,183.14,183.18,182.95,182.95,8098.0,172.2459,172.2835,172.0672,172.0672,8098.0
2021-09-02 13:05:00,182.93,182.95,182.81,182.81,4137.0,172.0484,172.0672,171.9355,171.9355,4137.0
2021-09-02 13:10:00,182.85,182.93,182.85,182.9,4105.0,171.9732,172.0484,171.9732,172.0202,4105.0
2021-09-02 13:15:00,182.9,182.94,182.9,182.92,4958.0,172.0202,172.0578,172.0202,172.039,4958.0
2021-09-02 13:20:00,182.93,182.96,182.85,182.89,8237.0,172.0484,172.0766,171.9732,172.0108,8237.0
2021-09-02 13:25:00,182.84,182.91,182.84,182.87,6845.0,171.9637,172.0296,171.9637,171.992,6845.0
2021-09-02 13:30:00,182.88,182.9,182.81,182.83,2955.0,172.0014,172.0202,171.9355,171.9543,2955.0
2021-09-02 13:35:00,182.81,182.83,182.53,182.55,6553.0,171.9355,171.9543,171.6722,171.691,6553.0
2021-09-02 13:40:00,182.55,182.63,182.54,182.61,5736.0,171.691,171.7662,171.6816,171.7474,5736.0
2021-09-02 13:45:00,182.63,182.65,182.48,182.53,8090.0,171.7662,171.785,171.6252,171.6722,8090.0
2021-09-02 13:50:00,182.5,182.61,182.5,182.56,5344.0,171.644,171.7474,171.644,171.7004,5344.0
2021-09-02 13:55:00,182.52,182.61,182.51,182.59,3812.0,171.6628,171.7474,171.6534,171.7286,3812.0
2021-09-02 14:00:00,182.61,182.62,182.48,182.48,1958.0,171.7474,171.7568,171.6252,171.6252,1958.0
2021-09-02 14:05:00,182.42,182.56,182.35,182.56,8052.0,171.5687,171.7004,171.5029,171.7004,8052.0
2021-09-02 14:10:00,182.59,182.59,182.4,182.53,5766.0,171.7286,171.7286,171.5499,171.6722,5766.0
2021-09-02 14:15:00,182.56,182.68,182.56,182.68,4605.0,171.7004,171.8133,171.7004,171.8133,4605.0
2021-09-02 14:20:00,182.7,182.7,182.59,182.59,5304.0,171.8321,171.8321,171.7286,171.7286,5304.0
2021-09-02 14:25:00,182.59,182.63,182.54,182.61,4608.0,171.7286,171.7662,171.6816,171.7474,4608.0
2021-09-02 14:30:00,182.61,182.74,182.61,182.67,4462.0,171.7474,171.8697,171.7474,171.8039,4462.0
2021-09-02 14:35:00,182.64,182.64,182.46,182.55,6294.0,171.7756,171.7756,171.6063,171.691,6294.0
2021-09-02 14:40:00,182.51,182.59,182.49,182.55,5416.0,171.6534,171.7286,171.6346,171.691,5416.0
2021-09-02 14:45:00,182.59,182.6,182.51,182.51,3911.0,171.7286,171.738,171.6534,171.6534,3911.0
2021-09-02 14:50:00,182.5,182.57,182.45,182.45,8722.0,171.644,171.7098,171.5969,171.5969,8722.0
2021-09-02 14:55:00,182.45,182.48,182.36,182.47,6773.0,171.5969,171.6252,171.5123,171.6158,6773.0
2021-09-02 15:00:00,182.47,182.64,182.47,182.61,5234.0,171.6158,171.7756,171.6158,171.7474,5234.0
2021-09-02 15:05:00,182.64,182.66,182.54,182.55,11020.0,171.7756,171.7945,171.6816,171.691,11020.0
2021-09-02 15:10:00,182.57,182.71,182.5,182.66,7951.0,171.7098,171.8415,171.644,171.7945,7951.0
2021-09-02 15:15:00,182.67,182.7,182.63,182.64,6660.0,171.8039,171.8321,171.7662,171.7756,6660.0
2021-09-02 15:20:00,182.64,182.64,182.48,182.51,8647.0,171.7756,171.7756,171.6252,171.6534,8647.0
2021-09-02 15:25:00,182.53,182.64,182.45,182.64,12237.0,171.6722,171.7756,171.5969,171.7756,12237.0
2021-09-02 15:30:00,182.64,182.91,182.53,182.72,87002.0,171.7756,172.0296,171.6722,171.8509,87002.0
2021-09-02 15:35:00,182.71,182.91,182.55,182.83,37343.0,171.8415,172.0296,171.691,171.9543,37343.0
2021-09-02 15:40:00,182.8,183.02,182.76,182.81,36739.0,171.9261,172.133,171.8885,171.9355,36739.0
2021-09-02 15:45:00,182.79,182.9,182.57,182.6,22937.0,171.9167,172.0202,171.7098,171.738,22937.0
2021-09-02 15:50:00,182.62,183.08,182.62,183.05,26915.0,171.7568,172.1895,171.7568,172.1613,26915.0
2021-09-02 15:55:00,183.05,183.09,182.86,183.04,66091.0,172.1613,172.1989,171.9826,172.1518,66091.0
2021-09-03 09:30:00,182.5,183.01,182.2,183.0,16419.0,171.644,172.1236,171.3618,172.1142,16419.0
2021-09-03 09:35:00,183.0,183.16,182.83,182.83,8059.0,172.1142,172.2647,171.9543,171.9543,8059.0
2021-09-03 09:40:00,182.83,182.98,182.71,182.88,10846.0,171.9543,172.0954,171.8415,172.0014,10846.0
2021-09-03 09:45:00,182.89,182.95,182.55,182.7,17835.0,172.0108,172.0672,171.691,171.8321,17835.0
2021-09-03 09:50:00,182.43,182.43,181.9,182.19,9760.0,171.5781,171.5781,171.0797,171.3524,9760.0
2021-09-03 09:55:00,182.14,182.23,181.5,181.5,15991.0,171.3054,171.39,170.7035,170.7035,15991.0
2021-09-03 10:00:00,181.47,182.04,181.31,182.01,11619.0,170.6752,171.2113,170.5248,171.1831,11619.0
2021-09-03 10:05:00,181.94,182.26,181.91,182.2,6525.0,171.1173,171.4182,171.0891,171.3618,6525.0
2021-09-03 10:10:00,182.23,182.67,182.16,182.67,15012.0,171.39,171.8039,171.3242,171.8039,15012.0
2021-09-03 10:15:00,182.67,182.83,182.59,182.74,5328.0,171.8039,171.9543,171.7286,171.8697,5328.0
2021-09-03 10:20:00,182.78,182.86,182.67,182.75,8621.0,171.9073,171.9826,171.8039,171.8791,8621.0
2021-09-03 10:25:00,182.71,182.93,182.66,182.81,10727.0,171.8415,172.0484,171.7945,171.9355,10727.0
2021-09-03 10:30:00,182.82,182.9,182.65,182.9,5504.0,171.9449,172.0202,171.785,172.0202,5504.0
2021-09-03 10:35:00,182.83,182.88,182.56,182.56,3022.0,171.9543,172.0014,171.7004,171.7004,3022.0
2021-09-03 10:40:00,182.59,182.59,182.39,182.5,3294.0,171.7286,171.7286,171.5405,171.644,3294.0
2021-09-03 10:45:00,182.63,182.68,182.54,182.68,5708.0,171.7662,171.8133,171.6816,171.8133,5708.0
2021-09-03 10:50:00,182.71,182.73,182.48,182.56,6550.0,171.8415,171.8603,171.6252,171.7004,6550.0
2021-09-03 10:55:00,182.54,182.61,182.34,182.56,3591.0,171.6816,171.7474,171.4935,171.7004,3591.0
2021-09-03 11:00:00,182.59,182.71,182.52,182.6,3897.0,171.7286,171.8415,171.6628,171.738,3897.0
2021-09-03 11:05:00,182.57,182.79,182.45,182.78,4375.0,171.7098,171.9167,171.5969,171.9073,4375.0
2021-09-03 11:10:00,182.75,182.82,182.61,182.65,4515.0,171.8791,171.9449,171.7474,171.785,4515.0
2021-09-03 11:15:00,182.66,182.73,182.57,182.66,9566.0,171.7945,171.8603,171.7098,171.7945,9566.0
2021-09-03 11:20:00,182.59,182.59,182.41,182.56,3631.0,171.7286,171.7286,171.5593,171.7004,3631.0
2021-09-03 11:25:00,182.53,182.68,182.43,182.48,4274.0,171.6722,171.8133,171.5781,171.6252,4274.0
2021-09-03 11:30:00,182.34,182.42,182.3,182.36,1936.0,171.4935,171.5687,171.4559,171.5123,1936.0
2021-09-03 11:35:00,182.33,182.49,182.31,182.45,2225.0,171.4841,171.6346,171.4653,171.5969,2225.0
2021-09-03 11:40:00,182.41,182.45,182.29,182.33,4801.0,171.5593,171.5969,171.4465,171.4841,4801.0
2021-09-03 11:45:00,182.39,182.54,182.39,182.52,1827.0,171.5405,171.6816,171.5405,171.6628,1827.0
2021-09-03 11:50:00,182.53,182.53,182.32,182.35,2026.0,171.6722,171.6722,171.4747,171.5029,2026.0
2021-09-03 11:55:00,182.38,182.53,182.36,182.46,4650.0,171.5311,171.6722,171.5123,171.6063,4650.0
2021-09-03 12:00:00,182.47,182.47,182.35,182.37,6969.0,171.6158,171.6158,171.5029,171.5217,6969.0
2021-09-03 12:05:00,182.38,182.52,182.38,182.49,3343.0,171.5311,171.6628,171.5311,171.6346,3343.0
2021-09-03 12:10:00,182.47,182.54,182.44,182.53,3087.0,171.6158,171.6816,171.5875,171.6722,3087.0
2021-09-03 12:15:00,182.49,182.52,182.45,182.47,4976.0,171.6346,171.6628,171.5969,171.6158,4976.0
2021-09-03 12:20:00,182.49,182.53,182.45,182.53,2300.0,171.6346,171.6722,171.5969,171.6722,2300.0
2021-09-03 12:25:00,182.54,182.66,182.53,182.62,4605.0,171.6816,171.7945,171.6722,171.7568,4605.0
2021-09-03 12:30:00,182.74,182.83,182.64,182.71,17678.0,171.8697,171.9543,171.7756,171.8415,17678.0
2021-09-03 12:35:00,182.73,182.74,182.64,182.7,2900.0,171.8603,171.8697,171.7756,171.8321,2900.0
2021-09-03 12:40:00,182.71,182.75,182.65,182.73,4385.0,171.8415,171.8791,171.785,171.8603,4385.0
2021-09-03 12:45:00,182.74,182.74,182.6,182.7,3116.0,171.8697,171.8697,171.738,171.8321,3116.0
2021-09-03 12:50:00,182.72,182.78,182.65,182.78,3570.0,171.8509,171.9073,171.785,171.9073,3570.0
2021-09-03 12:55:00,182.8,182.97,182.8,182.87,13330.0,171.9261,172.086,171.9261,171.992,13330.0
2021-09-03 13:00:00,182.89,183.0,182.87,183.0,2710.0,172.0108,172.1142,171.992,172.1142,2710.0
2021-09-03 13:05:00,183.05,183.16,183.04,183.16,2762.0,172.1613,172.2647,172.1518,172.2647,2762.0
2021-09-03 13:10:00,183.16,183.34,183.16,183.34,3116.0,172.2647,172.434,172.2647,172.434,3116.0
2021-09-03 13:15:00,183.33,183.58,183.29,183.58,18598.0,172.4246,172.6597,172.387,172.6597,18598.0
2021-09-03 13:20:00,183.61,183.62,183.47,183.49,12259.0,172.6879,172.6973,172.5563,172.5751,12259.0
2021-09-03 13:25:00,183.5,183.54,183.37,183.4,16071.0,172.5845,172.6221,172.4622,172.4904,16071.0
2021-09-03 13:30:00,183.38,183.52,183.38,183.39,8626.0,172.4716,172.6033,172.4716,172.481,8626.0
2021-09-03 13:35:00,183.4,183.43,183.27,183.43,5181.0,172.4904,172.5186,172.3682,172.5186,5181.0
2021-09-03 13:40:00,183.44,183.59,183.44,183.56,2877.0,172.5281,172.6691,172.5281,172.6409,2877.0
2021-09-03 13:45:00,183.56,183.57,183.37,183.45,5887.0,172.6409,172.6503,172.4622,172.5375,5887.0
2021-09-03 13:50:00,183.42,183.44,183.36,183.43,2887.0,172.5092,172.5281,172.4528,172.5186,2887.0
2021-09-03 13:55:00,183.43,183.47,183.39,183.39,2661.0,172.5186,172.5563,172.481,172.481,2661.0
2021-09-03 14:00:00,183.38,183.44,183.34,183.39,6059.0,172.4716,172.5281,172.434,172.481,6059.0
2021-09-03 14:05:00,183.41,183.45,183.32,183.43,5634.0,172.4998,172.5375,172.4152,172.5186,5634.0
2021-09-03 14:10:00,183.42,183.45,183.32,183.44,5179.0,172.5092,172.5375,172.4152,172.5281,5179.0
2021-09-03 14:15:00,183.41,183.45,183.37,183.37,2334.0,172.4998,172.5375,172.4622,172.4622,2334.0
2021-09-03 14:20:00,183.36,183.45,183.32,183.42,9381.0,172.4528,172.5375,172.4152,172.5092,9381.0
2021-09-03 14:25:00,183.41,183.41,183.29,183.34,9519.0,172.4998,172.4998,172.387,172.434,9519.0
2021-09-03 14:30:00,183.34,183.41,183.27,183.39,11019.0,172.434,172.4998,172.3682,172.481,11019.0
2021-09-03 14:35:00,183.39,183.44,183.29,183.31,8545.0,172.481,172.5281,172.387,172.4058,8545.0
2021-09-03 14:40:00,183.34,183.34,183.14,183.18,4576.0,172.434,172.434,172.2459,172.2835,4576.0
2021-09-03 14:45:00,183.14,183.37,183.14,183.37,15045.0,172.2459,172.4622,172.2459,172.4622,15045.0
2021-09-03 14:50:00,183.41,183.55,183.32,183.5,19127.0,172.4998,172.6315,172.4152,172.5845,19127.0
2021-09-03 14:55:00,183.52,183.52,183.4,183.46,9021.0,172.6033,172.6033,172.4904,172.5469,9021.0
2021-09-03 15:00:00,183.47,183.63,183.46,183.57,6376.0,172.5563,172.7068,172.5469,172.6503,6376.0
2021-09-03 15:05:00,183.55,183.56,183.46,183.47,4512.0,172.6315,172.6409,172.5469,172.5563,4512.0
2021-09-03 15:10:00,183.47,183.51,183.41,183.49,4987.0,172.5563,172.5939,172.4998,172.5751,4987.0
2021-09-03 15:15:00,183.48,183.6,183.45,183.56,25322.0,172.5657,172.6785,172.5375,172.6409,25322.0
2021-09-03 15:20:00,183.56,183.97,183.45,183.8,31484.0,172.6409,173.0265,172.5375,172.8666,31484.0
2021-09-03 15:25:00,183.81,184.1,183.76,184.03,38315.0,172.876,173.1488,172.829,173.083,38315.0
2021-09-03 15:30:00,184.0,184.0,183.81,183.96,20216.0,173.0547,173.0547,172.876,173.0171,20216.0
2021-09-03 15:35:00,183.98,184.04,183.8,183.9,21845.0,173.0359,173.0924,172.8666,172.9607,21845.0
2021-09-03 15:40:00,183.9,184.0,183.87,184.0,41230.0,172.9607,173.0547,172.9325,173.0547,41230.0
2021-09-03 15:45:00,184.0,184.07,183.7,183.71,33332.0,173.0547,173.1206,172.7726,172.782,33332.0
2021-09-03 15:50:00,183.7,183.89,183.59,183.62,23967.0,172.7726,172.9513,172.6691,172.6973,23967.0
2021-09-03 15:55:00,183.63,183.63,183.38,183.46,66108.0,172.7068,172.7068,172.4716,172.5469,66108.0
2021-09-07 09:30:00,182.97,183.04,181.92,181.97,24262.0,172.086,172.1518,171.0985,171.1455,24262.0
2021-09-07 09:35:00,181.95,181.97,180.95,180.95,14224.0,171.1267,171.1455,170.1862,170.1862,14224.0
2021-09-07 09:40:00,180.98,181.0,180.54,180.65,18047.0,170.2144,170.2332,169.8006,169.904,18047.0
2021-09-07 09:45:00,180.64,180.65,180.19,180.27,13573.0,169.8946,169.904,169.4714,169.5466,13573.0
2021-09-07 09:50:00,180.21,181.07,180.14,180.88,18268.0,169.4902,170.299,169.4244,170.1203,18268.0
2021-09-07 09:55:00,180.86,181.82,180.66,181.78,7615.0,170.1015,171.0044,169.9134,170.9668,7615.0
2021-09-07 10:00:00,181.81,181.95,181.63,181.84,7123.0,170.995,171.1267,170.8257,171.0232,7123.0
2021-09-07 10:05:00,181.8,182.04,181.64,181.65,4777.0,170.9856,171.2113,170.8351,170.8445,4777.0
2021-09-07 10:10:00,181.52,181.63,181.36,181.49,5553.0,170.7223,170.8257,170.5718,170.6941,5553.0
2021-09-07 10:15:00,181.52,181.87,181.44,181.86,4813.0,170.7223,171.0514,170.647,171.042,4813.0
2021-09-07 10:20:00,181.88,182.07,181.67,181.7,6297.0,171.0609,171.2395,170.8633,170.8916,6297.0
2021-09-07 10:25:00,181.64,181.93,181.61,181.91,5324.0,170.8351,171.1079,170.8069,171.0891,5324.0
2021-09-07 10:30:00,181.98,181.98,181.65,181.65,1647.0,171.1549,171.1549,170.8445,170.8445,1647.0
2021-09-07 10:35:00,181.59,181.79,181.52,181.69,5321.0,170.7881,170.9762,170.7223,170.8822,5321.0
2021-09-07 10:40:00,181.69,181.69,181.4,181.44,6420.0,170.8822,170.8822,170.6094,170.647,6420.0
2021-09-07 10:45:00,181.41,181.5,181.34,181.46,4579.0,170.6188,170.7035,170.553,170.6658,4579.0
2021-09-07 10:50:00,181.49,181.52,181.36,181.5,4466.0,170.6941,170.7223,170.5718,170.7035,4466.0
2021-09-07 10:55:00,181.45,181.56,181.38,181.38,3700.0,170.6564,170.7599,170.5906,170.5906,3700.0
2021-09-07 11:00:00,181.41,181.51,181.29,181.29,2624.0,170.6188,170.7129,170.5059,170.5059,2624.0
2021-09-07 11:05:00,181.27,181.61,181.26,181.57,4775.0,170.4871,170.8069,170.4777,170.7693,4775.0
2021-09-07 11:10:00,181.58,181.58,181.34,181.5,4317.0,170.7787,170.7787,170.553,170.7035,4317.0
2021-09-07 11:15:00,181.4,181.71,181.31,181.71,4183.0,170.6094,170.901,170.5248,170.901,4183.0
2021-09-07 11:20:00,181.7,181.89,181.68,181.79,7738.0,170.8916,171.0703,170.8727,170.9762,7738.0
2021-09-07 11:25:00,181.82,182.04,181.75,182.04,4800.0,171.0044,171.2113,170.9386,171.2113,4800.0
2021-09-07 11:30:00,182.01,182.15,182.01,182.11,3442.0,171.1831,171.3148,171.1831,171.2772,3442.0
2021-09-07 11:35:00,181.98,182.04,181.88,182.0,4385.0,171.1549,171.2113,171.0609,171.1737,4385.0
2021-09-07 11:40:00,181.94,182.07,181.89,182.01,2436.0,171.1173,171.2395,171.0703,171.1831,2436.0
2021-09-07 11:45:00,181.99,182.08,181.9,182.05,2900.0,171.1643,171.249,171.0797,171.2207,2900.0
2021-09-07 11:50:00,182.08,182.08,181.83,181.84,3377.0,171.249,171.249,171.0138,171.0232,3377.0
2021-09-07 11:55:00,181.77,181.83,181.73,181.73,4258.0,170.9574,171.0138,170.9198,170.9198,4258.0
2021-09-07 12:00:00,181.74,181.91,181.74,181.84,7917.0,170.9292,171.0891,170.9292,171.0232,7917.0
2021-09-07 12:05:00,181.87,182.03,181.85,181.87,4754.0,171.0514,171.2019,171.0326,171.0514,4754.0
2021-09-07 12:10:00,181.88,181.91,181.75,181.79,3912.0,171.0609,171.0891,170.9386,170.9762,3912.0
2021-09-07 12:15:00,181.72,181.77,181.69,181.74,2237.0,170.9104,170.9574,170.8822,170.9292,2237.0
2021-09-07 12:20:00,181.72,181.72,181.56,181.56,2844.0,170.9104,170.9104,170.7599,170.7599,2844.0
2021-09-07 12:25:00,181.63,181.69,181.59,181.68,11392.0,170.8257,170.8822,170.7881,170.8727,11392.0
2021-09-07 12:30:00,181.7,181.82,181.62,181.81,4565.0,170.8916,171.0044,170.8163,170.995,4565.0
2021-09-07 12:35:00,181.9,181.96,181.87,181.89,7315.0,171.0797,171.1361,171.0514,171.0703,7315.0
2021-09-07 12:40:00,181.9,182.08,181.89,182.03,3617.0,171.0797,171.249,171.0703,171.2019,3617.0
2021-09-07 12:45:00,182.09,182.43,182.09,182.36,4447.0,171.2584,171.5781,171.2584,171.5123,4447.0
2021-09-07 12:50:00,182.34,182.53,182.34,182.5,2900.0,171.4935,171.6722,171.4935,171.644,2900.0
2021-09-07 12:55:00,182.51,182.54,182.43,182.49,3288.0,171.6534,171.6816,171.5781,171.6346,3288.0
2021-09-07 13:00:00,182.47,182.55,182.4,182.48,4626.0,171.6158,171.691,171.5499,171.6252,4626.0
2021-09-07 13:05:00,182.46,182.53,182.34,182.43,3839.0,171.6063,171.6722,171.4935,171.5781,3839.0
2021-09-07 13:10:00,182.43,182.47,182.37,182.45,3908.0,171.5781,171.6158,171.5217,171.5969,3908.0
2021-09-07 13:15:00,182.48,182.5,182.38,182.49,5082.0,171.6252,171.644,171.5311,171.6346,5082.0
2021-09-07 13:20:00,182.49,182.74,182.41,182.69,8550.0,171.6346,171.8697,171.5593,171.8227,8550.0
2021-09-07 13:25:00,182.74,182.88,182.69,182.77,10072.0,171.8697,172.0014,171.8227,171.8979,10072.0
2021-09-07 13:30:00,182.77,182.85,182.72,182.72,2535.0,171.8979,171.9732,171.8509,171.8509,2535.0
2021-09-07 13:35:00,182.73,182.73,182.59,182.67,5791.0,171.8603,171.8603,171.7286,171.8039,5791.0
2021-09-07 13:40:00,182.7,182.76,182.68,182.73,4185.0,171.8321,171.8885,171.8133,171.8603,4185.0
2021-09-07 13:45:00,182.74,182.79,182.73,182.74,5061.0,171.8697,171.9167,171.8603,171.8697,5061.0
2021-09-07 13:50:00,182.74,182.84,182.69,182.84,3218.0,171.8697,171.9637,171.8227,171.9637,3218.0
2021-09-07 13:55:00,182.83,182.89,182.81,182.86,10969.0,171.9543,172.0108,171.9355,171.9826,10969.0
2021-09-07 14:00:00,182.85,182.85,182.64,182.66,8894.0,171.9732,171.9732,171.7756,171.7945,8894.0
2021-09-07 14:05:00,182.64,182.65,182.57,182.6,2859.0,171.7756,171.785,171.7098,171.738,2859.0
2021-09-07 14:10:00,182.62,182.69,182.6,182.68,5630.0,171.7568,171.8227,171.738,171.8133,5630.0
2021-09-07 14:15:00,182.68,182.7,182.57,182.59,11872.0,171.8133,171.8321,171.7098,171.7286,11872.0
2021-09-07 14:20:00,182.63,182.92,182.61,182.92,6621.0,171.7662,172.039,171.7474,172.039,6621.0
2021-09-07 14:25:00,182.94,183.0,182.78,182.87,13300.0,172.0578,172.1142,171.9073,171.992,13300.0
2021-09-07 14:30:00,182.87,183.01,182.82,182.82,12212.0,171.992,172.1236,171.9449,171.9449,12212.0
2021-09-07 14:35:00,182.84,182.85,182.68,182.81,4142.0,171.9637,171.9732,171.8133,171.9355,4142.0
2021-09-07 14:40:00,182.82,182.86,182.71,182.71,2921.0,171.9449,171.9826,171.8415,171.8415,2921.0
2021-09-07 14:45:00,182.72,182.75,182.43,182.43,5483.0,171.8509,171.8791,171.5781,171.5781,5483.0
2021-09-07 14:50:00,182.45,182.46,182.16,182.16,13488.0,171.5969,171.6063,171.3242,171.3242,13488.0
2021-09-07 14:55:00,182.18,182.33,182.18,182.27,13893.0,171.343,171.4841,171.343,171.4277,13893.0
2021-09-07 15:00:00,182.25,182.52,182.23,182.52,8070.0,171.4088,171.6628,171.39,171.6628,8070.0
2021-09-07 15:05:00,182.52,182.57,182.37,182.43,20509.0,171.6628,171.7098,171.5217,171.5781,20509.0
2021-09-07 15:10:00,182.47,182.52,182.2,182.2,15314.0,171.6158,171.6628,171.3618,171.3618,15314.0
2021-09-07 15:15:00,182.19,182.22,182.09,182.19,10457.0,171.3524,171.3806,171.2584,171.3524,10457.0
2021-09-07 15:20:00,182.19,182.35,182.13,182.27,15681.0,171.3524,171.5029,171.296,171.4277,15681.0
2021-09-07 15:25:00,182.26,182.32,182.17,182.25,9501.0,171.4182,171.4747,171.3336,171.4088,9501.0
2021-09-07 15:30:00,182.27,182.27,182.12,182.23,11720.0,171.4277,171.4277,171.2866,171.39,11720.0
2021-09-07 15:35:00,182.21,182.23,181.94,181.94,33052.0,171.3712,171.39,171.1173,171.1173,33052.0
2021-09-07 15:40:00,181.95,182.05,181.85,181.89,22221.0,171.1267,171.2207,171.0326,171.0703,22221.0
2021-09-07 15:45:00,181.85,182.04,181.76,182.04,19482.0,171.0326,171.2113,170.948,171.2113,19482.0
2021-09-07 15:50:00,182.07,182.11,181.83,181.83,24069.0,171.2395,171.2772,171.0138,171.0138,24069.0
2021-09-07 15:55:00,181.85,181.89,181.59,181.83,77464.0,171.0326,171.0703,170.7881,171.0138,77464.0
2021-09-08 09:30:00,181.1,181.72,180.63,181.11,20096.0,170.3272,170.9104,169.8852,170.3367,20096.0
2021-09-08 09:35:00,181.29,182.11,181.26,182.11,5873.0,170.5059,171.2772,170.4777,171.2772,5873.0
2021-09-08 09:40:00,182.24,182.54,182.05,182.05,16306.0,171.3994,171.6816,171.2207,171.2207,16306.0
2021-09-08 09:45:00,181.99,182.09,181.64,181.8,6953.0,171.1643,171.2584,170.8351,170.9856,6953.0
2021-09-08 09:50:00,181.8,182.14,181.67,182.14,7038.0,170.9856,171.3054,170.8633,171.3054,7038.0
2021-09-08 09:55:00,182.16,182.21,182.05,182.05,5461.0,171.3242,171.3712,171.2207,171.2207,5461.0
2021-09-08 10:00:00,182.06,182.52,182.05,182.24,4572.0,171.2301,171.6628,171.2207,171.3994,4572.0
2021-09-08 10:05:00,182.25,182.3,182.07,182.26,9681.0,171.4088,171.4559,171.2395,171.4182,9681.0
2021-09-08 10:10:00,182.29,182.29,181.96,182.16,9359.0,171.4465,171.4465,171.1361,171.3242,9359.0
2021-09-08 10:15:00,182.13,182.22,181.86,181.93,16453.0,171.296,171.3806,171.042,171.1079,16453.0
2021-09-08 10:20:00,181.87,182.02,181.73,181.81,13152.0,171.0514,171.1925,170.9198,170.995,13152.0
2021-09-08 10:25:00,181.77,182.02,181.64,181.96,12189.0,170.9574,171.1925,170.8351,171.1361,12189.0
2021-09-08 10:30:00,181.94,182.06,181.79,181.91,12172.0,171.1173,171.2301,170.9762,171.0891,12172.0
2021-09-08 10:35:00,181.79,181.81,181.42,181.48,5700.0,170.9762,170.995,170.6282,170.6846,5700.0
2021-09-08 10:40:00,181.35,181.41,181.16,181.2,12326.0,170.5624,170.6188,170.3837,170.4213,12326.0
2021-09-08 10:45:00,181.16,181.68,181.06,181.68,9685.0,170.3837,170.8727,170.2896,170.8727,9685.0
2021-09-08 10:50:00,181.62,181.62,181.34,181.35,6076.0,170.8163,170.8163,170.553,170.5624,6076.0
2021-09-08 10:55:00,181.4,182.16,181.34,182.1,11465.0,170.6094,171.3242,170.553,171.2678,11465.0
2021-09-08 11:00:00,182.06,182.71,182.06,182.65,11077.0,171.2301,171.8415,171.2301,171.785,11077.0
2021-09-08 11:05:00,182.69,182.8,182.43,182.43,11253.0,171.8227,171.9261,171.5781,171.5781,11253.0
2021-09-08 11:10:00,182.45,182.62,182.45,182.56,8590.0,171.5969,171.7568,171.5969,171.7004,8590.0
2021-09-08 11:15:00,182.55,182.76,182.48,182.73,8969.0,171.691,171.8885,171.6252,171.8603,8969.0
2021-09-08 11:20:00,182.73,182.77,182.45,182.51,6858.0,171.8603,171.8979,171.5969,171.6534,6858.0
2021-09-08 11:25:00,182.52,182.52,182.31,182.32,4486.0,171.6628,171.6628,171.4653,171.4747,4486.0
2021-09-08 11:30:00,182.33,182.34,181.91,181.93,30229.0,171.4841,171.4935,171.0891,171.1079,30229.0
2021-09-08 11:35:00,181.93,182.0,181.77,181.9,8655.0,171.1079,171.1737,170.9574,171.0797,8655.0
2021-09-08 11:40:00,181.96,182.19,181.92,182.08,5006.0,171.1361,171.3524,171.0985,171.249,5006.0
2021-09-08 11:45:00,182.08,182.27,181.52,181.78,49733.0,171.249,171.4277,170.7223,170.9668,49733.0
2021-09-08 11:50:00,181.79,182.01,181.73,182.01,11177.0,170.9762,171.1831,170.9198,171.1831,11177.0
2021-09-08 11:55:00,181.95,182.14,181.94,181.98,5476.0,171.1267,171.3054,171.1173,171.1549,5476.0
2021-09-08 12:00:00,181.91,182.37,181.91,182.19,15530.0,171.0891,171.5217,171.0891,171.3524,15530.0
2021-09-08 12:05:00,182.2,182.42,182.2,182.4,17432.0,171.3618,171.5687,171.3618,171.5499,17432.0
2021-09-08 12:10:00,182.42,182.47,182.31,182.33,7818.0,171.5687,171.6158,171.4653,171.4841,7818.0
2021-09-08 12:15:00,182.39,182.51,182.26,182.51,7862.0,171.5405,171.6534,171.4182,171.6534,7862.0
2021-09-08 12:20:00,182.5,182.5,182.36,182.36,4367.0,171.644,171.644,171.5123,171.5123,4367.0
2021-09-08 12:25:00,182.38,182.38,182.21,182.3,3259.0,171.5311,171.5311,171.3712,171.4559,3259.0
2021-09-08 12:30:00,182.36,182.38,182.28,182.33,3769.0,171.5123,171.5311,171.4371,171.4841,3769.0
2021-09-08 12:35:00,182.34,182.35,182.27,182.31,3204.0,171.4935,171.5029,171.4277,171.4653,3204.0
2021-09-08 12:40:00,182.34,182.4,182.33,182.33,2370.0,171.4935,171.5499,171.4841,171.4841,2370.0
2021-09-08 12:45:00,182.34,182.36,182.26,182.33,2722.0,171.4935,171.5123,171.4182,171.4841,2722.0
2021-09-08 12:50:00,182.3,182.34,182.25,182.28,2708.0,171.4559,171.4935,171.4088,171.4371,2708.0
2021-09-08 12:55:00,182.28,182.38,182.16,182.22,2774.0,171.4371,171.5311,171.3242,171.3806,2774.0
2021-09-08 13:00:00,182.18,182.18,182.03,182.1,4916.0,171.343,171.343,171.2019,171.2678,4916.0
2021-09-08 13:05:00,182.01,182.18,182.0,182.0,3077.0,171.1831,171.343,171.1737,171.1737,3077.0
2021-09-08 13:10:00,182.01,182.05,181.96,181.97,3854.0,171.1831,171.2207,171.1361,171.1455,3854.0
2021-09-08 13:15:00,181.99,182.1,181.96,182.1,4538.0,171.1643,171.2678,171.1361,171.2678,4538.0
2021-09-08 13:20:00,182.07,182.07,181.95,182.0,6263.0,171.2395,171.2395,171.1267,171.1737,6263.0
2021-09-08 13:25:00,182.02,182.19,182.02,182.15,3209.0,171.1925,171.3524,171.1925,171.3148,3209.0
2021-09-08 13:30:00,182.15,182.19,182.11,182.14,6058.0,171.3148,171.3524,171.2772,171.3054,6058.0
2021-09-08 13:35:00,182.15,182.18,182.07,182.08,8847.0,171.3148,171.343,171.2395,171.249,8847.0
2021-09-08 13:40:00,182.09,182.15,182.08,182.14,4515.0,171.2584,171.3148,171.249,171.3054,4515.0
2021-09-08 13:45:00,182.11,182.14,182.06,182.08,7791.0,171.2772,171.3054,171.2301,171.249,7791.0
2021-09-08 13:50:00,182.13,182.13,181.99,182.03,9184.0,171.296,171.296,171.1643,171.2019,9184.0
2021-09-08 13:55:00,182.08,182.27,181.84,181.92,28434.0,171.249,171.4277,171.0232,171.0985,28434.0
2021-09-08 14:00:00,181.91,182.25,181.91,182.13,4399.0,171.0891,171.4088,171.0891,171.296,4399.0
2021-09-08 14:05:00,182.19,182.19,182.14,182.16,1947.0,171.3524,171.3524,171.3054,171.3242,1947.0
2021-09-08 14:10:00,182.22,182.22,182.11,182.12,6830.0,171.3806,171.3806,171.2772,171.2866,6830.0
2021-09-08 14:15:00,182.12,182.15,182.03,182.1,5583.0,171.2866,171.3148,171.2019,171.2678,5583.0
2021-09-08 14:20:00,182.12,182.16,182.12,182.15,2499.0,171.2866,171.3242,171.2866,171.3148,2499.0
2021-09-08 14:25:00,182.17,182.2,182.13,182.18,12732.0,171.3336,171.3618,171.296,171.343,12732.0
2021-09-08 14:30:00,182.16,182.21,182.12,182.15,10428.0,171.3242,171.3712,171.2866,171.3148,10428.0
2021-09-08 14:35:00,182.18,182.2,182.13,182.2,7815.0,171.343,171.3618,171.296,171.3618,7815.0
2021-09-08 14:40:00,182.24,182.32,182.21,182.29,5824.0,171.3994,171.4747,171.3712,171.4465,5824.0
2021-09-08 14:45:00,182.29,182.32,182.15,182.17,6188.0,171.4465,171.4747,171.3148,171.3336,6188.0
2021-09-08 14:50:00,182.18,182.19,182.07,182.07,6597.0,171.343,171.3524,171.2395,171.2395,6597.0
2021-09-08 14:55:00,182.07,182.19,182.07,182.11,6643.0,171.2395,171.3524,171.2395,171.2772,6643.0
2021-09-08 15:00:00,182.1,182.15,182.03,182.13,10633.0,171.2678,171.3148,171.2019,171.296,10633.0
2021-09-08 15:05:00,182.14,182.21,182.13,182.17,4321.0,171.3054,171.3712,171.296,171.3336,4321.0
2021-09-08 15:10:00,182.17,182.3,182.13,182.3,7879.0,171.3336,171.4559,171.296,171.4559,7879.0
2021-09-08 15:15:00,182.27,182.29,182.14,182.16,11034.0,171.4277,171.4465,171.3054,171.3242,11034.0
2021-09-08 15:20:00,182.18,182.22,182.1,182.12,9967.0,171.343,171.3806,171.2678,171.2866,9967.0
2021-09-08 15:25:00,182.1,182.18,182.02,182.06,22921.0,171.2678,171.343,171.1925,171.2301,22921.0
2021-09-08 15:30:00,182.06,182.21,182.05,182.21,10963.0,171.2301,171.3712,171.2207,171.3712,10963.0
2021-09-08 15:35:00,182.21,182.28,182.09,182.1,14289.0,171.3712,171.4371,171.2584,171.2678,14289.0
2021-09-08 15:40:00,182.11,182.28,182.1,182.27,13734.0,171.2772,171.4371,171.2678,171.4277,13734.0
2021-09-08 15:45:00,182.27,182.33,182.16,182.17,17922.0,171.4277,171.4841,171.3242,171.3336,17922.0
2021-09-08 15:50:00,182.18,182.31,182.17,182.31,26606.0,171.343,171.4653,171.3336,171.4653,26606.0
2021-09-08 15:55:00,182.31,182.51,182.31,182.44,67373.0,171.4653,171.6534,171.4653,171.5875,67373.0
2021-09-09 09:30:00,182.43,183.2,181.82,183.05,30417.0,171.5781,172.3023,171.0044,172.1613,30417.0
2021-09-09 09:35:00,182.91,183.8,182.91,183.71,9331.0,172.0296,172.8666,172.0296,172.782,9331.0
2021-09-09 09:40:00,183.7,184.07,183.57,183.57,12307.0,172.7726,173.1206,172.6503,172.6503,12307.0
2021-09-09 09:45:00,183.72,183.81,183.51,183.73,3926.0,172.7914,172.876,172.5939,172.8008,3926.0
2021-09-09 09:50:00,183.76,183.98,183.7,183.7,6559.0,172.829,173.0359,172.7726,172.7726,6559.0
2021-09-09 09:55:00,183.74,183.78,183.23,183.33,4576.0,172.8102,172.8478,172.3305,172.4246,4576.0
2021-09-09 10:00:00,183.31,183.57,183.0,183.5,10809.0,172.4058,172.6503,172.1142,172.5845,10809.0
2021-09-09 10:05:00,183.44,184.0,183.36,183.85,12118.0,172.5281,173.0547,172.4528,172.9137,12118.0
2021-09-09 10:10:00,183.72,183.92,183.71,183.92,3035.0,172.7914,172.9795,172.782,172.9795,3035.0
2021-09-09 10:15:00,183.92,183.93,183.23,183.23,5973.0,172.9795,172.9889,172.3305,172.3305,5973.0
2021-09-09 10:20:00,183.25,183.34,182.92,183.0,9507.0,172.3494,172.434,172.039,172.1142,9507.0
2021-09-09 10:25:00,183.11,183.53,183.08,183.53,5376.0,172.2177,172.6127,172.1895,172.6127,5376.0
2021-09-09 10:30:00,183.43,183.53,183.07,183.16,9789.0,172.5186,172.6127,172.1801,172.2647,9789.0
2021-09-09 10:35:00,183.12,183.5,183.12,183.35,7989.0,172.2271,172.5845,172.2271,172.4434,7989.0
2021-09-09 10:40:00,183.36,183.36,182.93,183.03,9318.0,172.4528,172.4528,172.0484,172.1424,9318.0
2021-09-09 10:45:00,183.02,183.03,182.86,182.88,10079.0,172.133,172.1424,171.9826,172.0014,10079.0
2021-09-09 10:50:00,182.8,183.02,182.79,182.9,7698.0,171.9261,172.133,171.9167,172.0202,7698.0
2021-09-09 10:55:00,182.91,183.03,182.81,182.87,7300.0,172.0296,172.1424,171.9355,171.992,7300.0
2021-09-09 11:00:00,182.84,182.87,182.52,182.72,7346.0,171.9637,171.992,171.6628,171.8509,7346.0
2021-09-09 11:05:00,182.72,182.81,182.5,182.5,11160.0,171.8509,171.9355,171.644,171.644,11160.0
2021-09-09 11:10:00,182.48,182.66,182.46,182.53,14014.0,171.6252,171.7945,171.6063,171.6722,14014.0
2021-09-09 11:15:00,182.54,182.65,182.48,182.54,11222.0,171.6816,171.785,171.6252,171.6816,11222.0
2021-09-09 11:20:00,182.5,182.55,182.33,182.55,6605.0,171.644,171.691,171.4841,171.691,6605.0
2021-09-09 11:25:00,182.52,182.52,182.23,182.29,2596.0,171.6628,171.6628,171.39,171.4465,2596.0
2021-09-09 11:30:00,182.29,182.45,182.29,182.43,5091.0,171.4465,171.5969,171.4465,171.5781,5091.0
2021-09-09 11:35:00,182.41,182.55,182.32,182.53,7337.0,171.5593,171.691,171.4747,171.6722,7337.0
2021-09-09 11:40:00,182.56,182.6,182.37,182.6,8082.0,171.7004,171.738,171.5217,171.738,8082.0
2021-09-09 11:45:00,182.53,182.59,182.46,182.56,4283.0,171.6722,171.7286,171.6063,171.7004,4283.0
2021-09-09 11:50:00,182.62,182.64,182.34,182.48,5920.0,171.7568,171.7756,171.4935,171.6252,5920.0
2021-09-09 11:55:00,182.47,182.61,182.32,182.59,4506.0,171.6158,171.7474,171.4747,171.7286,4506.0
2021-09-09 12:00:00,182.59,182.59,182.22,182.22,6294.0,171.7286,171.7286,171.3806,171.3806,6294.0
2021-09-09 12:05:00,182.25,182.33,182.05,182.33,5385.0,171.4088,171.4841,171.2207,171.4841,5385.0
2021-09-09 12:10:00,182.34,182.34,182.2,182.3,5812.0,171.4935,171.4935,171.3618,171.4559,5812.0
2021-09-09 12:15:00,182.29,182.29,182.11,182.26,4620.0,171.4465,171.4465,171.2772,171.4182,4620.0
2021-09-09 12:20:00,182.27,182.28,182.13,182.21,6567.0,171.4277,171.4371,171.296,171.3712,6567.0
2021-09-09 12:25:00,182.28,182.39,182.28,182.33,5057.0,171.4371,171.5405,171.4371,171.4841,5057.0
2021-09-09 12:30:00,182.32,182.5,182.19,182.5,12220.0,171.4747,171.644,171.3524,171.644,12220.0
2021-09-09 12:35:00,182.56,182.77,182.55,182.55,9818.0,171.7004,171.8979,171.691,171.691,9818.0
2021-09-09 12:40:00,182.52,182.62,182.5,182.6,3900.0,171.6628,171.7568,171.644,171.738,3900.0
2021-09-09 12:45:00,182.6,182.6,182.5,182.57,3931.0,171.738,171.738,171.644,171.7098,3931.0
2021-09-09 12:50:00,182.59,182.59,182.44,182.51,5059.0,171.7286,171.7286,171.5875,171.6534,5059.0
2021-09-09 12:55:00,182.47,182.49,182.19,182.19,10074.0,171.6158,171.6346,171.3524,171.3524,10074.0
2021-09-09 13:00:00,182.2,182.26,182.09,182.25,13046.0,171.3618,171.4182,171.2584,171.4088,13046.0
2021-09-09 13:05:00,182.26,182.52,182.23,182.38,8662.0,171.4182,171.6628,171.39,171.5311,8662.0
2021-09-09 13:10:00,182.35,182.45,182.27,182.32,3445.0,171.5029,171.5969,171.4277,171.4747,3445.0
2021-09-09 13:15:00,182.33,182.33,182.18,182.22,5424.0,171.4841,171.4841,171.343,171.3806,5424.0
2021-09-09 13:20:00,182.08,182.08,181.7,181.87,4165.0,171.249,171.249,170.8916,171.0514,4165.0
2021-09-09 13:25:00,181.82,181.91,181.75,181.87,3335.0,171.0044,171.0891,170.9386,171.0514,3335.0
2021-09-09 13:30:00,181.81,181.81,181.28,181.43,13567.0,170.995,170.995,170.4965,170.6376,13567.0
2021-09-09 13:35:00,181.4,181.61,181.36,181.48,6890.0,170.6094,170.8069,170.5718,170.6846,6890.0
2021-09-09 13:40:00,181.45,181.7,181.45,181.65,6006.0,170.6564,170.8916,170.6564,170.8445,6006.0
2021-09-09 13:45:00,181.61,181.74,181.61,181.71,3446.0,170.8069,170.9292,170.8069,170.901,3446.0
2021-09-09 13:50:00,181.67,181.67,181.35,181.49,11478.0,170.8633,170.8633,170.5624,170.6941,11478.0
2021-09-09 13:55:00,181.47,181.48,181.31,181.34,5721.0,170.6752,170.6846,170.5248,170.553,5721.0
2021-09-09 14:00:00,181.3,181.3,180.9,180.97,31505.0,170.5154,170.5154,170.1391,170.205,31505.0
2021-09-09 14:05:00,180.93,181.31,180.93,181.31,11708.0,170.1674,170.5248,170.1674,170.5248,11708.0
2021-09-09 14:10:00,181.34,181.57,181.3,181.56,3614.0,170.553,170.7693,170.5154,170.7599,3614.0
2021-09-09 14:15:00,181.59,181.78,181.58,181.7,5395.0,170.7881,170.9668,170.7787,170.8916,5395.0
2021-09-09 14:20:00,181.66,181.84,181.64,181.75,3817.0,170.8539,171.0232,170.8351,170.9386,3817.0
2021-09-09 14:25:00,181.78,181.79,181.56,181.57,1689.0,170.9668,170.9762,170.7599,170.7693,1689.0
2021-09-09 14:30:00,181.55,181.63,181.49,181.54,5761.0,170.7505,170.8257,170.6941,170.7411,5761.0
2021-09-09 14:35:00,181.56,181.59,181.42,181.5,4191.0,170.7599,170.7881,170.6282,170.7035,4191.0
2021-09-09 14:40:00,181.52,181.52,181.4,181.47,6254.0,170.7223,170.7223,170.6094,170.6752,6254.0
2021-09-09 14:45:00,181.53,181.71,181.53,181.68,2352.0,170.7317,170.901,170.7317,170.8727,2352.0
2021-09-09 14:50:00,181.73,181.82,181.67,181.77,5174.0,170.9198,171.0044,170.8633,170.9574,5174.0
2021-09-09 14:55:00,181.82,181.85,181.71,181.73,3460.0,171.0044,171.0326,170.901,170.9198,3460.0
2021-09-09 15:00:00,181.76,181.79,181.65,181.76,5962.0,170.948,170.9762,170.8445,170.948,5962.0
2021-09-09 15:05:00,181.75,181.82,181.65,181.68,6996.0,170.9386,171.0044,170.8445,170.8727,6996.0
2021-09-09 15:10:00,181.7,181.84,181.7,181.74,4810.0,170.8916,171.0232,170.8916,170.9292,4810.0
2021-09-09 15:15:00,181.72,181.83,181.67,181.67,5849.0,170.9104,171.0138,170.8633,170.8633,5849.0
2021-09-09 15:20:00,181.7,181.82,181.7,181.79,4781.0,170.8916,171.0044,170.8916,170.9762,4781.0
2021-09-09 15:25:00,181.79,181.91,181.79,181.86,3560.0,170.9762,171.0891,170.9762,171.042,3560.0
2021-09-09 15:30:00,181.85,181.89,181.68,181.78,7602.0,171.0326,171.0703,170.8727,170.9668,7602.0
2021-09-09 15:35:00,181.78,182.1,181.74,182.04,8533.0,170.9668,171.2678,170.9292,171.2113,8533.0
2021-09-09 15:40:00,182.05,182.15,181.96,181.97,10519.0,171.2207,171.3148,171.1361,171.1455,10519.0
2021-09-09 15:45:00,182.0,182.08,181.73,181.74,19024.0,171.1737,171.249,170.9198,170.9292,19024.0
2021-09-09 15:50:00,181.73,181.73,181.44,181.44,24812.0,170.9198,170.9198,170.647,170.647,24812.0
2021-09-09 15:55:00,181.44,181.48,181.03,181.07,81103.0,170.647,170.6846,170.2614,170.299,81103.0
2021-09-10 09:30:00,182.3,182.9,182.03,182.48,22198.0,171.4559,172.0202,171.2019,171.6252,22198.0
2021-09-10 09:35:00,182.48,182.53,181.53,181.78,5585.0,171.6252,171.6722,170.7317,170.9668,5585.0
2021-09-10 09:40:00,181.76,182.04,181.22,181.22,5811.0,170.948,171.2113,170.4401,170.4401,5811.0
2021-09-10 09:45:00,181.19,181.33,180.54,180.54,11538.0,170.4119,170.5436,169.8006,169.8006,11538.0
2021-09-10 09:50:00,180.53,180.53,179.94,180.09,21078.0,169.7912,169.7912,169.2363,169.3773,21078.0
2021-09-10 09:55:00,180.17,180.76,180.16,180.31,18200.0,169.4526,170.0075,169.4432,169.5842,18200.0
2021-09-10 10:00:00,180.3,180.4,179.96,180.12,13955.0,169.5748,169.6689,169.2551,169.4055,13955.0
2021-09-10 10:05:00,180.19,180.61,180.14,180.61,8292.0,169.4714,169.8664,169.4244,169.8664,8292.0
2021-09-10 10:10:00,180.5,180.51,180.14,180.39,7083.0,169.7629,169.7723,169.4244,169.6595,7083.0
2021-09-10 10:15:00,180.38,180.56,180.26,180.26,7298.0,169.6501,169.8194,169.5372,169.5372,7298.0
2021-09-10 10:20:00,180.42,180.65,180.4,180.46,6332.0,169.6877,169.904,169.6689,169.7253,6332.0
2021-09-10 10:25:00,180.63,180.67,180.32,180.53,13521.0,169.8852,169.9228,169.5936,169.7912,13521.0
2021-09-10 10:30:00,180.43,180.44,179.94,180.17,22354.0,169.6971,169.7065,169.2363,169.4526,22354.0
2021-09-10 10:35:00,180.22,180.45,180.18,180.26,5445.0,169.4996,169.7159,169.462,169.5372,5445.0
2021-09-10 10:40:00,180.34,180.35,180.06,180.06,4592.0,169.6125,169.6219,169.3491,169.3491,4592.0
2021-09-10 10:45:00,180.01,180.44,179.95,180.36,11140.0,169.3021,169.7065,169.2457,169.6313,11140.0
2021-09-10 10:50:00,180.32,180.45,180.25,180.25,6634.0,169.5936,169.7159,169.5278,169.5278,6634.0
2021-09-10 10:55:00,180.21,180.47,180.09,180.3,7030.0,169.4902,169.7347,169.3773,169.5748,7030.0
2021-09-10 11:00:00,180.27,180.35,180.18,180.35,1933.0,169.5466,169.6219,169.462,169.6219,1933.0
2021-09-10 11:05:00,180.42,180.5,180.25,180.47,5064.0,169.6877,169.7629,169.5278,169.7347,5064.0
2021-09-10 11:10:00,180.37,180.44,180.36,180.36,1652.0,169.6407,169.7065,169.6313,169.6313,1652.0
2021-09-10 11:15:00,180.39,180.44,180.25,180.31,4962.0,169.6595,169.7065,169.5278,169.5842,4962.0
2021-09-10 11:20:00,180.26,180.41,180.18,180.41,3393.0,169.5372,169.6783,169.462,169.6783,3393.0
2021-09-10 11:25:00,180.36,180.46,180.31,180.35,3012.0,169.6313,169.7253,169.5842,169.6219,3012.0
2021-09-10 11:30:00,180.36,180.6,180.36,180.56,5470.0,169.6313,169.857,169.6313,169.8194,5470.0
2021-09-10 11:35:00,180.51,180.65,180.46,180.55,4532.0,169.7723,169.904,169.7253,169.81,4532.0
2021-09-10 11:40:00,180.41,180.49,180.4,180.46,2736.0,169.6783,169.7535,169.6689,169.7253,2736.0
2021-09-10 11:45:00,180.48,180.6,180.35,180.36,5258.0,169.7441,169.857,169.6219,169.6313,5258.0
2021-09-10 11:50:00,180.28,180.35,180.2,180.3,3228.0,169.556,169.6219,169.4808,169.5748,3228.0
2021-09-10 11:55:00,180.36,180.61,180.33,180.55,1836.0,169.6313,169.8664,169.6031,169.81,1836.0
2021-09-10 12:00:00,180.52,180.53,180.41,180.53,1409.0,169.7818,169.7912,169.6783,169.7912,1409.0
2021-09-10 12:05:00,180.61,180.75,180.59,180.73,4803.0,169.8664,169.9981,169.8476,169.9793,4803.0
2021-09-10 12:10:00,180.74,180.91,180.7,180.91,2337.0,169.9887,170.1486,169.951,170.1486,2337.0
2021-09-10 12:15:00,180.91,180.97,180.88,180.9,2311.0,170.1486,170.205,170.1203,170.1391,2311.0
2021-09-10 12:20:00,180.9,181.11,180.87,181.11,5257.0,170.1391,170.3367,170.1109,170.3367,5257.0
2021-09-10 12:25:00,181.11,181.16,181.04,181.09,4778.0,170.3367,170.3837,170.2708,170.3178,4778.0
2021-09-10 12:30:00,181.11,181.11,180.98,180.98,2668.0,170.3367,170.3367,170.2144,170.2144,2668.0
2021-09-10 12:35:00,181.01,181.21,181.01,181.17,1646.0,170.2426,170.4307,170.2426,170.3931,1646.0
2021-09-10 12:40:00,181.21,181.28,181.15,181.16,2247.0,170.4307,170.4965,170.3743,170.3837,2247.0
2021-09-10 12:45:00,181.18,181.25,181.13,181.17,2889.0,170.4025,170.4683,170.3555,170.3931,2889.0
2021-09-10 12:50:00,181.15,181.34,181.13,181.34,1900.0,170.3743,170.553,170.3555,170.553,1900.0
2021-09-10 12:55:00,181.34,181.4,181.31,181.4,4684.0,170.553,170.6094,170.5248,170.6094,4684.0
2021-09-10 13:00:00,181.43,181.61,181.41,181.6,9929.0,170.6376,170.8069,170.6188,170.7975,9929.0
2021-09-10 13:05:00,181.6,181.6,181.23,181.24,3632.0,170.7975,170.7975,170.4495,170.4589,3632.0
2021-09-10 13:10:00,181.26,181.37,181.25,181.35,2034.0,170.4777,170.5812,170.4683,170.5624,2034.0
2021-09-10 13:15:00,181.35,181.35,181.26,181.3,2569.0,170.5624,170.5624,170.4777,170.5154,2569.0
2021-09-10 13:20:00,181.26,181.31,181.09,181.15,3743.0,170.4777,170.5248,170.3178,170.3743,3743.0
2021-09-10 13:25:00,181.18,181.2,181.04,181.17,7165.0,170.4025,170.4213,170.2708,170.3931,7165.0
2021-09-10 13:30:00,181.21,181.32,181.02,181.24,12747.0,170.4307,170.5342,170.252,170.4589,12747.0
2021-09-10 13:35:00,181.31,181.44,181.28,181.42,1430.0,170.5248,170.647,170.4965,170.6282,1430.0
2021-09-10 13:40:00,181.42,181.42,181.32,181.34,1200.0,170.6282,170.6282,170.5342,170.553,1200.0
2021-09-10 13:45:00,181.33,181.33,181.16,181.16,1800.0,170.5436,170.5436,170.3837,170.3837,1800.0
2021-09-10 13:50:00,181.08,181.12,181.04,181.05,3094.0,170.3084,170.3461,170.2708,170.2802,3094.0
2021-09-10 13:55:00,181.03,181.13,181.03,181.1,1795.0,170.2614,170.3555,170.2614,170.3272,1795.0
2021-09-10 14:00:00,181.15,181.17,181.07,181.07,2113.0,170.3743,170.3931,170.299,170.299,2113.0
2021-09-10 14:05:00,181.09,181.1,180.97,180.97,1413.0,170.3178,170.3272,170.205,170.205,1413.0
2021-09-10 14:10:00,181.0,181.16,181.0,181.1,4062.0,170.2332,170.3837,170.2332,170.3272,4062.0
2021-09-10 14:15:00,181.1,181.1,180.99,180.99,2600.0,170.3272,170.3272,170.2238,170.2238,2600.0
2021-09-10 14:20:00,181.0,181.14,180.94,181.12,2668.0,170.2332,170.3649,170.1768,170.3461,2668.0
2021-09-10 14:25:00,181.11,181.19,181.02,181.02,2771.0,170.3367,170.4119,170.252,170.252,2771.0
2021-09-10 14:30:00,181.03,181.06,180.95,180.99,2262.0,170.2614,170.2896,170.1862,170.2238,2262.0
2021-09-10 14:35:00,180.96,180.98,180.87,180.89,2336.0,170.1956,170.2144,170.1109,170.1297,2336.0
2021-09-10 14:40:00,180.93,180.97,180.87,180.97,3660.0,170.1674,170.205,170.1109,170.205,3660.0
2021-09-10 14:45:00,180.97,180.97,180.86,180.86,1830.0,170.205,170.205,170.1015,170.1015,1830.0
2021-09-10 14:50:00,180.9,181.02,180.9,180.99,2373.0,170.1391,170.252,170.1391,170.2238,2373.0
2021-09-10 14:55:00,180.99,181.05,180.83,180.83,2682.0,170.2238,170.2802,170.0733,170.0733,2682.0
2021-09-10 15:00:00,180.81,180.83,180.74,180.74,2132.0,170.0545,170.0733,169.9887,169.9887,2132.0
2021-09-10 15:05:00,180.72,180.87,180.7,180.77,7366.0,169.9699,170.1109,169.951,170.0169,7366.0
2021-09-10 15:10:00,180.76,180.89,180.74,180.87,3643.0,170.0075,170.1297,169.9887,170.1109,3643.0
2021-09-10 15:15:00,180.89,180.99,180.82,180.89,3448.0,170.1297,170.2238,170.0639,170.1297,3448.0
2021-09-10 15:20:00,180.86,180.89,180.7,180.82,3185.0,170.1015,170.1297,169.951,170.0639,3185.0
2021-09-10 15:25:00,180.78,180.89,180.73,180.85,4311.0,170.0263,170.1297,169.9793,170.0921,4311.0
2021-09-10 15:30:00,180.85,180.95,180.73,180.81,18267.0,170.0921,170.1862,169.9793,170.0545,18267.0
2021-09-10 15:35:00,180.8,180.8,180.54,180.54,11801.0,170.0451,170.0451,169.8006,169.8006,11801.0
2021-09-10 15:40:00,180.53,180.61,180.4,180.59,24191.0,169.7912,169.8664,169.6689,169.8476,24191.0
2021-09-10 15:45:00,180.55,180.55,180.31,180.46,14123.0,169.81,169.81,169.5842,169.7253,14123.0
2021-09-10 15:50:00,180.31,180.38,180.16,180.19,20756.0,169.5842,169.6501,169.4432,169.4714,20756.0
2021-09-10 15:55:00,180.23,180.29,180.03,180.24,56064.0,169.509,169.5654,169.3209,169.5184,56064.0
2021-09-13 09:30:00,181.95,182.48,181.14,181.15,17122.0,171.1267,171.6252,170.3649,170.3743,17122.0
2021-09-13 09:35:00,181.33,182.11,181.26,181.94,3387.0,170.5436,171.2772,170.4777,171.1173,3387.0
2021-09-13 09:40:00,181.94,182.07,181.24,181.73,11706.0,171.1173,171.2395,170.4589,170.9198,11706.0
2021-09-13 09:45:00,181.83,182.16,181.8,182.08,18592.0,171.0138,171.3242,170.9856,171.249,18592.0
2021-09-13 09:50:00,182.02,182.84,181.99,182.82,8759.0,171.1925,171.9637,171.1643,171.9449,8759.0
2021-09-13 09:55:00,182.91,183.11,182.38,182.42,11943.0,172.0296,172.2177,171.5311,171.5687,11943.0
2021-09-13 10:00:00,182.46,182.47,181.8,181.84,11240.0,171.6063,171.6158,170.9856,171.0232,11240.0
2021-09-13 10:05:00,181.67,181.67,181.25,181.64,5119.0,170.8633,170.8633,170.4683,170.8351,5119.0
2021-09-13 10:10:00,181.6,181.81,181.51,181.81,5006.0,170.7975,170.995,170.7129,170.995,5006.0
2021-09-13 10:15:00,181.89,182.18,181.73,182.04,4745.0,171.0703,171.343,170.9198,171.2113,4745.0
2021-09-13 10:20:00,182.16,182.47,182.06,182.09,7156.0,171.3242,171.6158,171.2301,171.2584,7156.0
2021-09-13 10:25:00,182.07,182.18,181.84,181.93,5574.0,171.2395,171.343,171.0232,171.1079,5574.0
2021-09-13 10:30:00,181.89,182.07,181.58,181.74,10635.0,171.0703,171.2395,170.7787,170.9292,10635.0
2021-09-13 10:35:00,181.72,181.84,181.54,181.8,8111.0,170.9104,171.0232,170.7411,170.9856,8111.0
2021-09-13 10:40:00,181.87,181.93,181.64,181.64,4673.0,171.0514,171.1079,170.8351,170.8351,4673.0
2021-09-13 10:45:00,181.63,182.05,181.6,182.02,14180.0,170.8257,171.2207,170.7975,171.1925,14180.0
2021-09-13 10:50:00,181.98,182.38,181.94,182.38,17790.0,171.1549,171.5311,171.1173,171.5311,17790.0
2021-09-13 10:55:00,182.35,182.52,182.35,182.46,3345.0,171.5029,171.6628,171.5029,171.6063,3345.0
2021-09-13 11:00:00,182.49,182.59,182.34,182.39,8547.0,171.6346,171.7286,171.4935,171.5405,8547.0
2021-09-13 11:05:00,182.42,182.75,182.41,182.66,12985.0,171.5687,171.8791,171.5593,171.7945,12985.0
2021-09-13 11:10:00,182.6,182.62,181.99,181.99,14794.0,171.738,171.7568,171.1643,171.1643,14794.0
2021-09-13 11:15:00,182.01,182.36,182.0,182.36,4839.0,171.1831,171.5123,171.1737,171.5123,4839.0
2021-09-13 11:20:00,182.35,182.49,182.26,182.46,5664.0,171.5029,171.6346,171.4182,171.6063,5664.0
2021-09-13 11:25:00,182.39,182.43,182.22,182.42,7328.0,171.5405,171.5781,171.3806,171.5687,7328.0
2021-09-13 11:30:00,182.43,182.71,182.39,182.6,7227.0,171.5781,171.8415,171.5405,171.738,7227.0
2021-09-13 11:35:00,182.59,182.69,182.4,182.66,8017.0,171.7286,171.8227,171.5499,171.7945,8017.0
2021-09-13 11:40:00,182.62,182.68,182.5,182.65,4861.0,171.7568,171.8133,171.644,171.785,4861.0
2021-09-13 11:45:00,182.64,182.64,182.25,182.38,3914.0,171.7756,171.7756,171.4088,171.5311,3914.0
2021-09-13 11:50:00,182.41,182.45,182.34,182.42,5587.0,171.5593,171.5969,171.4935,171.5687,5587.0
2021-09-13 11:55:00,182.46,182.47,182.36,182.36,2548.0,171.6063,171.6158,171.5123,171.5123,2548.0
2021-09-13 12:00:00,182.4,182.4,182.09,182.15,4599.0,171.5499,171.5499,171.2584,171.3148,4599.0
2021-09-13 12:05:00,182.14,182.38,182.13,182.29,5419.0,171.3054,171.5311,171.296,171.4465,5419.0
2021-09-13 12:10:00,182.3,182.5,182.29,182.5,4427.0,171.4559,171.644,171.4465,171.644,4427.0
2021-09-13 12:15:00,182.52,182.52,182.17,182.28,6769.0,171.6628,171.6628,171.3336,171.4371,6769.0
2021-09-13 12:20:00,182.32,182.32,182.11,182.2,2314.0,171.4747,171.4747,171.2772,171.3618,2314.0
2021-09-13 12:25:00,182.15,182.22,182.07,182.13,3431.0,171.3148,171.3806,171.2395,171.296,3431.0
2021-09-13 12:30:00,182.13,182.19,182.07,182.07,4308.0,171.296,171.3524,171.2395,171.2395,4308.0
2021-09-13 12:35:00,182.05,182.22,182.01,182.14,5705.0,171.2207,171.3806,171.1831,171.3054,5705.0
2021-09-13 12:40:00,182.1,182.11,181.97,181.98,7093.0,171.2678,171.2772,171.1455,171.1549,7093.0
2021-09-13 12:45:00,181.96,182.12,181.96,182.09,5132.0,171.1361,171.2866,171.1361,171.2584,5132.0
2021-09-13 12:50:00,182.11,182.13,182.04,182.1,3973.0,171.2772,171.296,171.2113,171.2678,3973.0
2021-09-13 12:55:00,182.12,182.23,182.12,182.2,3433.0,171.2866,171.39,171.2866,171.3618,3433.0
2021-09-13 13:00:00,182.22,182.4,182.22,182.36,5032.0,171.3806,171.5499,171.3806,171.5123,5032.0
2021-09-13 13:05:00,182.34,182.53,182.32,182.45,3954.0,171.4935,171.6722,171.4747,171.5969,3954.0
2021-09-13 13:10:00,182.4,182.4,182.26,182.27,4100.0,171.5499,171.5499,171.4182,171.4277,4100.0
2021-09-13 13:15:00,182.28,182.29,182.14,182.18,3000.0,171.4371,171.4465,171.3054,171.343,3000.0
2021-09-13 13:20:00,182.19,182.29,182.18,182.21,3125.0,171.3524,171.4465,171.343,171.3712,3125.0
2021-09-13 13:25:00,182.23,182.23,181.91,182.09,7987.0,171.39,171.39,171.0891,171.2584,7987.0
2021-09-13 13:30:00,182.04,182.24,181.95,182.18,9940.0,171.2113,171.3994,171.1267,171.343,9940.0
2021-09-13 13:35:00,182.13,182.25,182.12,182.22,1906.0,171.296,171.4088,171.2866,171.3806,1906.0
2021-09-13 13:40:00,182.16,182.29,182.15,182.26,2107.0,171.3242,171.4465,171.3148,171.4182,2107.0
2021-09-13 13:45:00,182.27,182.38,182.26,182.35,7666.0,171.4277,171.5311,171.4182,171.5029,7666.0
2021-09-13 13:50:00,182.33,182.33,182.2,182.32,5460.0,171.4841,171.4841,171.3618,171.4747,5460.0
2021-09-13 13:55:00,182.35,182.35,182.19,182.27,5760.0,171.5029,171.5029,171.3524,171.4277,5760.0
2021-09-13 14:00:00,182.26,182.33,182.22,182.24,4815.0,171.4182,171.4841,171.3806,171.3994,4815.0
2021-09-13 14:05:00,182.23,182.33,182.19,182.19,5774.0,171.39,171.4841,171.3524,171.3524,5774.0
2021-09-13 14:10:00,182.18,182.18,181.99,182.0,5597.0,171.343,171.343,171.1643,171.1737,5597.0
2021-09-13 14:15:00,181.96,182.2,181.96,182.16,6668.0,171.1361,171.3618,171.1361,171.3242,6668.0
2021-09-13 14:20:00,182.16,182.17,182.02,182.14,6305.0,171.3242,171.3336,171.1925,171.3054,6305.0
2021-09-13 14:25:00,182.17,182.26,182.09,182.24,8266.0,171.3336,171.4182,171.2584,171.3994,8266.0
2021-09-13 14:30:00,182.2,182.22,182.1,182.11,4712.0,171.3618,171.3806,171.2678,171.2772,4712.0
2021-09-13 14:35:00,182.12,182.14,182.0,182.07,13817.0,171.2866,171.3054,171.1737,171.2395,13817.0
2021-09-13 14:40:00,182.11,182.44,182.11,182.44,4221.0,171.2772,171.5875,171.2772,171.5875,4221.0
2021-09-13 14:45:00,182.38,182.63,182.3,182.55,5979.0,171.5311,171.7662,171.4559,171.691,5979.0
2021-09-13 14:50:00,182.55,182.68,182.53,182.53,6092.0,171.691,171.8133,171.6722,171.6722,6092.0
2021-09-13 14:55:00,182.53,182.62,182.48,182.52,5788.0,171.6722,171.7568,171.6252,171.6628,5788.0
2021-09-13 15:00:00,182.47,182.47,182.03,182.11,4127.0,171.6158,171.6158,171.2019,171.2772,4127.0
2021-09-13 15:05:00,182.04,182.26,182.0,182.2,6928.0,171.2113,171.4182,171.1737,171.3618,6928.0
2021-09-13 15:10:00,182.19,182.44,182.16,182.44,4876.0,171.3524,171.5875,171.3242,171.5875,4876.0
2021-09-13 15:15:00,182.43,182.76,182.42,182.73,30253.0,171.5781,171.8885,171.5687,171.8603,30253.0
2021-09-13 15:20:00,182.74,182.88,182.69,182.81,13374.0,171.8697,172.0014,171.8227,171.9355,13374.0
2021-09-13 15:25:00,182.85,182.93,182.69,182.93,8795.0,171.9732,172.0484,171.8227,172.0484,8795.0
2021-09-13 15:30:00,182.94,182.99,182.76,182.9,18411.0,172.0578,172.1048,171.8885,172.0202,18411.0
2021-09-13 15:35:00,182.9,183.05,182.89,183.0,8907.0,172.0202,172.1613,172.0108,172.1142,8907.0
2021-09-13 15:40:00,183.0,183.0,182.72,182.74,13377.0,172.1142,172.1142,171.8509,171.8697,13377.0
2021-09-13 15:45:00,182.74,182.9,182.69,182.79,9617.0,171.8697,172.0202,171.8227,171.9167,9617.0
2021-09-13 15:50:00,182.79,183.07,182.79,183.02,20750.0,171.9167,172.1801,171.9167,172.133,20750.0
2021-09-13 15:55:00,183.02,183.4,182.96,183.38,82187.0,172.133,172.4904,172.0766,172.4716,82187.0
2021-09-14 09:30:00,183.72,184.22,183.03,184.22,23301.0,172.7914,173.2617,172.1424,173.2617,23301.0
2021-09-14 09:35:00,184.23,184.84,184.0,184.75,13606.0,173.2711,173.8448,173.0547,173.7601,13606.0
2021-09-14 09:40:00,184.64,184.7,184.21,184.56,8399.0,173.6567,173.7131,173.2523,173.5814,8399.0
2021-09-14 09:45:00,184.4,184.42,184.01,184.01,7105.0,173.4309,173.4498,173.0641,173.0641,7105.0
2021-09-14 09:50:00,183.97,184.08,183.35,183.54,5928.0,173.0265,173.13,172.4434,172.6221,5928.0
2021-09-14 09:55:00,183.49,183.63,182.97,183.03,28960.0,172.5751,172.7068,172.086,172.1424,28960.0
2021-09-14 10:00:00,183.0,183.0,181.88,182.01,26101.0,172.1142,172.1142,171.0609,171.1831,26101.0
2021-09-14 10:05:00,181.99,182.78,181.99,182.68,28116.0,171.1643,171.9073,171.1643,171.8133,28116.0
2021-09-14 10:10:00,182.7,182.9,182.5,182.73,12539.0,171.8321,172.0202,171.644,171.8603,12539.0
2021-09-14 10:15:00,182.69,182.8,182.65,182.79,9039.0,171.8227,171.9261,171.785,171.9167,9039.0
2021-09-14 10:20:00,182.84,182.9,182.28,182.36,16157.0,171.9637,172.0202,171.4371,171.5123,16157.0
2021-09-14 10:25:00,182.42,182.79,182.31,182.77,8653.0,171.5687,171.9167,171.4653,171.8979,8653.0
2021-09-14 10:30:00,182.71,182.72,182.42,182.45,20940.0,171.8415,171.8509,171.5687,171.5969,20940.0
2021-09-14 10:35:00,182.45,182.48,182.11,182.24,6583.0,171.5969,171.6252,171.2772,171.3994,6583.0
2021-09-14 10:40:00,182.24,182.49,182.24,182.38,7174.0,171.3994,171.6346,171.3994,171.5311,7174.0
2021-09-14 10:45:00,182.41,182.76,182.31,182.62,8035.0,171.5593,171.8885,171.4653,171.7568,8035.0
2021-09-14 10:50:00,182.57,182.92,182.48,182.77,11265.0,171.7098,172.039,171.6252,171.8979,11265.0
2021-09-14 10:55:00,182.69,182.71,182.46,182.46,8170.0,171.8227,171.8415,171.6063,171.6063,8170.0
2021-09-14 11:00:00,182.43,182.57,182.41,182.44,5205.0,171.5781,171.7098,171.5593,171.5875,5205.0
2021-09-14 11:05:00,182.43,182.71,182.38,182.71,4469.0,171.5781,171.8415,171.5311,171.8415,4469.0
2021-09-14 11:10:00,182.67,183.0,182.65,183.0,5021.0,171.8039,172.1142,171.785,172.1142,5021.0
2021-09-14 11:15:00,183.03,183.03,182.83,182.89,4300.0,172.1424,172.1424,171.9543,172.0108,4300.0
2021-09-14 11:20:00,182.87,182.9,182.7,182.72,4713.0,171.992,172.0202,171.8321,171.8509,4713.0
2021-09-14 11:25:00,182.7,182.71,182.54,182.67,5220.0,171.8321,171.8415,171.6816,171.8039,5220.0
2021-09-14 11:30:00,182.68,182.81,182.56,182.61,6555.0,171.8133,171.9355,171.7004,171.7474,6555.0
2021-09-14 11:35:00,182.53,182.53,182.38,182.41,3207.0,171.6722,171.6722,171.5311,171.5593,3207.0
2021-09-14 11:40:00,182.43,182.63,182.4,182.61,5066.0,171.5781,171.7662,171.5499,171.7474,5066.0
2021-09-14 11:45:00,182.59,182.71,182.5,182.71,9392.0,171.7286,171.8415,171.644,171.8415,9392.0
2021-09-14 11:50:00,182.65,182.65,182.31,182.31,4716.0,171.785,171.785,171.4653,171.4653,4716.0
2021-09-14 11:55:00,182.36,182.67,182.36,182.67,3667.0,171.5123,171.8039,171.5123,171.8039,3667.0
2021-09-14 12:00:00,182.68,182.86,182.58,182.83,4519.0,171.8133,171.9826,171.7192,171.9543,4519.0
2021-09-14 12:05:00,182.85,182.93,182.74,182.9,6364.0,171.9732,172.0484,171.8697,172.0202,6364.0
2021-09-14 12:10:00,182.92,182.98,182.85,182.92,9053.0,172.039,172.0954,171.9732,172.039,9053.0
2021-09-14 12:15:00,182.93,183.05,182.92,183.05,6549.0,172.0484,172.1613,172.039,172.1613,6549.0
2021-09-14 12:20:00,183.05,183.2,183.0,183.15,8524.0,172.1613,172.3023,172.1142,172.2553,8524.0
2021-09-14 12:25:00,183.17,183.26,183.08,183.26,3191.0,172.2741,172.3588,172.1895,172.3588,3191.0
2021-09-14 12:30:00,183.27,183.31,183.19,183.27,5999.0,172.3682,172.4058,172.2929,172.3682,5999.0
2021-09-14 12:35:00,183.22,183.22,183.14,183.18,2356.0,172.3211,172.3211,172.2459,172.2835,2356.0
2021-09-14 12:40:00,183.15,183.18,182.99,183.02,5628.0,172.2553,172.2835,172.1048,172.133,5628.0
2021-09-14 12:45:00,183.07,183.23,182.96,183.13,4709.0,172.1801,172.3305,172.0766,172.2365,4709.0
2021-09-14 12:50:00,183.15,183.19,182.91,183.0,3549.0,172.2553,172.2929,172.0296,172.1142,3549.0
2021-09-14 12:55:00,182.92,182.92,182.5,182.59,4905.0,172.039,172.039,171.644,171.7286,4905.0
2021-09-14 13:00:00,182.5,182.62,182.5,182.51,3467.0,171.644,171.7568,171.644,171.6534,3467.0
2021-09-14 13:05:00,182.47,182.47,182.22,182.23,1955.0,171.6158,171.6158,171.3806,171.39,1955.0
2021-09-14 13:10:00,182.2,182.25,182.07,182.07,5108.0,171.3618,171.4088,171.2395,171.2395,5108.0
2021-09-14 13:15:00,182.07,182.33,182.05,182.3,5915.0,171.2395,171.4841,171.2207,171.4559,5915.0
2021-09-14 13:20:00,182.3,182.51,182.3,182.42,5313.0,171.4559,171.6534,171.4559,171.5687,5313.0
2021-09-14 13:25:00,182.4,182.44,182.33,182.43,6582.0,171.5499,171.5875,171.4841,171.5781,6582.0
2021-09-14 13:30:00,182.45,182.47,182.23,182.28,7020.0,171.5969,171.6158,171.39,171.4371,7020.0
2021-09-14 13:35:00,182.27,182.36,182.21,182.36,4458.0,171.4277,171.5123,171.3712,171.5123,4458.0
2021-09-14 13:40:00,182.24,182.28,182.2,182.28,7095.0,171.3994,171.4371,171.3618,171.4371,7095.0
2021-09-14 13:45:00,182.34,182.34,182.1,182.11,5941.0,171.4935,171.4935,171.2678,171.2772,5941.0
2021-09-14 13:50:00,182.12,182.12,181.9,182.03,20712.0,171.2866,171.2866,171.0797,171.2019,20712.0
2021-09-14 13:55:00,182.03,182.03,181.87,181.96,6557.0,171.2019,171.2019,171.0514,171.1361,6557.0
2021-09-14 14:00:00,181.88,181.93,181.73,181.8,4780.0,171.0609,171.1079,170.9198,170.9856,4780.0
2021-09-14 14:05:00,181.84,181.85,181.72,181.77,4244.0,171.0232,171.0326,170.9104,170.9574,4244.0
2021-09-14 14:10:00,181.81,181.81,181.7,181.8,3892.0,170.995,170.995,170.8916,170.9856,3892.0
2021-09-14 14:15:00,181.8,181.8,181.56,181.63,4677.0,170.9856,170.9856,170.7599,170.8257,4677.0
2021-09-14 14:20:00,181.6,181.66,181.57,181.57,3880.0,170.7975,170.8539,170.7693,170.7693,3880.0
2021-09-14 14:25:00,181.56,181.7,181.56,181.65,4111.0,170.7599,170.8916,170.7599,170.8445,4111.0
2021-09-14 14:30:00,181.62,181.62,181.19,181.19,8595.0,170.8163,170.8163,170.4119,170.4119,8595.0
2021-09-14 14:35:00,181.2,181.26,181.13,181.15,8843.0,170.4213,170.4777,170.3555,170.3743,8843.0
2021-09-14 14:40:00,181.16,181.4,181.13,181.38,9398.0,170.3837,170.6094,170.3555,170.5906,9398.0
2021-09-14 14:45:00,181.38,181.41,181.25,181.26,5308.0,170.5906,170.6188,170.4683,170.4777,5308.0
2021-09-14 14:50:00,181.26,181.31,181.19,181.27,3799.0,170.4777,170.5248,170.4119,170.4871,3799.0
2021-09-14 14:55:00,181.29,181.42,181.17,181.4,7688.0,170.5059,170.6282,170.3931,170.6094,7688.0
2021-09-14 15:00:00,181.37,181.4,181.25,181.3,5917.0,170.5812,170.6094,170.4683,170.5154,5917.0
2021-09-14 15:05:00,181.3,181.44,181.28,181.35,23885.0,170.5154,170.647,170.4965,170.5624,23885.0
2021-09-14 15:10:00,181.42,181.53,181.42,181.46,4196.0,170.6282,170.7317,170.6282,170.6658,4196.0
2021-09-14 15:15:00,181.42,181.42,181.23,181.23,8173.0,170.6282,170.6282,170.4495,170.4495,8173.0
2021-09-14 15:20:00,181.2,181.57,181.15,181.36,11949.0,170.4213,170.7693,170.3743,170.5718,11949.0
2021-09-14 15:25:00,181.32,181.44,181.3,181.34,5882.0,170.5342,170.647,170.5154,170.553,5882.0
2021-09-14 15:30:00,181.29,181.4,181.18,181.35,7442.0,170.5059,170.6094,170.4025,170.5624,7442.0
2021-09-14 15:35:00,181.28,181.28,181.11,181.18,13263.0,170.4965,170.4965,170.3367,170.4025,13263.0
2021-09-14 15:40:00,181.15,181.36,181.03,181.27,17205.0,170.3743,170.5718,170.2614,170.4871,17205.0
2021-09-14 15:45:00,181.29,181.44,181.02,181.02,17734.0,170.5059,170.647,170.252,170.252,17734.0
2021-09-14 15:50:00,180.94,181.33,180.84,181.24,44938.0,170.1768,170.5436,170.0827,170.4589,44938.0
2021-09-14 15:55:00,181.25,181.39,181.14,181.23,84850.0,170.4683,170.6,170.3649,170.4495,84850.0
2021-09-15 09:30:00,181.22,181.52,180.97,181.46,19559.0,170.4401,170.7223,170.205,170.6658,19559.0
2021-09-15 09:35:00,181.56,181.98,181.55,181.79,2698.0,170.7599,171.1549,170.7505,170.9762,2698.0
2021-09-15 09:40:00,181.77,181.98,181.63,181.86,6339.0,170.9574,171.1549,170.8257,171.042,6339.0
2021-09-15 09:45:00,182.0,182.65,181.99,182.65,6414.0,171.1737,171.785,171.1643,171.785,6414.0
2021-09-15 09:50:00,182.75,182.75,182.32,182.41,9905.0,171.8791,171.8791,171.4747,171.5593,9905.0
2021-09-15 09:55:00,182.64,182.75,182.41,182.75,6495.0,171.7756,171.8791,171.5593,171.8791,6495.0
2021-09-15 10:00:00,182.69,182.69,182.23,182.55,6099.0,171.8227,171.8227,171.39,171.691,6099.0
2021-09-15 10:05:00,182.53,182.54,182.06,182.22,6793.0,171.6722,171.6816,171.2301,171.3806,6793.0
2021-09-15 10:10:00,182.19,182.31,181.86,181.99,7556.0,171.3524,171.4653,171.042,171.1643,7556.0
2021-09-15 10:15:00,181.96,182.19,181.78,182.18,9658.0,171.1361,171.3524,170.9668,171.343,9658.0
2021-09-15 10:20:00,182.21,182.27,181.95,182.05,5367.0,171.3712,171.4277,171.1267,171.2207,5367.0
2021-09-15 10:25:00,182.08,182.1,181.81,181.87,9373.0,171.249,171.2678,170.995,171.0514,9373.0
2021-09-15 10:30:00,181.89,182.39,181.89,182.16,4886.0,171.0703,171.5405,171.0703,171.3242,4886.0
2021-09-15 10:35:00,182.14,182.26,182.01,182.09,7188.0,171.3054,171.4182,171.1831,171.2584,7188.0
2021-09-15 10:40:00,182.1,182.13,181.68,181.81,8458.0,171.2678,171.296,170.8727,170.995,8458.0
2021-09-15 10:45:00,181.87,181.93,181.6,181.63,12719.0,171.0514,171.1079,170.7975,170.8257,12719.0
2021-09-15 10:50:00,181.65,181.75,181.43,181.53,11650.0,170.8445,170.9386,170.6376,170.7317,11650.0
2021-09-15 10:55:00,181.57,181.78,181.55,181.72,10349.0,170.7693,170.9668,170.7505,170.9104,10349.0
2021-09-15 11:00:00,181.74,181.87,181.55,181.87,4403.0,170.9292,171.0514,170.7505,171.0514,4403.0
2021-09-15 11:05:00,181.91,182.0,181.87,181.87,4283.0,171.0891,171.1737,171.0514,171.0514,4283.0
2021-09-15 11:10:00,181.88,182.09,181.86,182.07,2486.0,171.0609,171.2584,171.042,171.2395,2486.0
2021-09-15 11:15:00,181.96,182.36,181.96,182.25,3408.0,171.1361,171.5123,171.1361,171.4088,3408.0
2021-09-15 11:20:00,182.26,182.46,182.26,182.46,2610.0,171.4182,171.6063,171.4182,171.6063,2610.0
2021-09-15 11:25:00,182.47,182.71,182.47,182.67,1894.0,171.6158,171.8415,171.6158,171.8039,1894.0
2021-09-15 11:30:00,182.68,182.74,182.6,182.62,4262.0,171.8133,171.8697,171.738,171.7568,4262.0
2021-09-15 11:35:00,182.6,182.81,182.56,182.77,5748.0,171.738,171.9355,171.7004,171.8979,5748.0
2021-09-15 11:40:00,182.8,182.8,182.6,182.67,5887.0,171.9261,171.9261,171.738,171.8039,5887.0
2021-09-15 11:45:00,182.71,182.71,182.55,182.63,3278.0,171.8415,171.8415,171.691,171.7662,3278.0
2021-09-15 11:50:00,182.62,182.75,182.53,182.73,13556.0,171.7568,171.8791,171.6722,171.8603,13556.0
2021-09-15 11:55:00,182.77,183.0,182.69,182.92,10613.0,171.8979,172.1142,171.8227,172.039,10613.0
2021-09-15 12:00:00,182.83,182.89,182.78,182.88,4609.0,171.9543,172.0108,171.9073,172.0014,4609.0
2021-09-15 12:05:00,182.89,182.97,182.77,182.88,8690.0,172.0108,172.086,171.8979,172.0014,8690.0
2021-09-15 12:10:00,182.95,182.98,182.84,182.85,2243.0,172.0672,172.0954,171.9637,171.9732,2243.0
2021-09-15 12:15:00,182.93,183.09,182.93,183.09,3881.0,172.0484,172.1989,172.0484,172.1989,3881.0
2021-09-15 12:20:00,183.08,183.11,183.03,183.08,2954.0,172.1895,172.2177,172.1424,172.1895,2954.0
2021-09-15 12:25:00,183.12,183.18,182.93,182.95,4051.0,172.2271,172.2835,172.0484,172.0672,4051.0
2021-09-15 12:30:00,182.93,182.99,182.92,182.96,1944.0,172.0484,172.1048,172.039,172.0766,1944.0
2021-09-15 12:35:00,183.02,183.16,183.0,183.16,3356.0,172.133,172.2647,172.1142,172.2647,3356.0
2021-09-15 12:40:00,183.17,183.58,183.16,183.54,7035.0,172.2741,172.6597,172.2647,172.6221,7035.0
2021-09-15 12:45:00,183.53,183.53,183.29,183.37,5927.0,172.6127,172.6127,172.387,172.4622,5927.0
2021-09-15 12:50:00,183.39,183.43,183.32,183.38,3484.0,172.481,172.5186,172.4152,172.4716,3484.0
2021-09-15 12:55:00,183.41,183.47,183.36,183.41,2088.0,172.4998,172.5563,172.4528,172.4998,2088.0
2021-09-15 13:00:00,183.38,183.49,183.36,183.44,3945.0,172.4716,172.5751,172.4528,172.5281,3945.0
2021-09-15 13:05:00,183.48,183.52,183.31,183.33,7663.0,172.5657,172.6033,172.4058,172.4246,7663.0
2021-09-15 13:10:00,183.36,183.48,183.33,183.46,10358.0,172.4528,172.5657,172.4246,172.5469,10358.0
2021-09-15 13:15:00,183.51,183.51,183.39,183.43,5703.0,172.5939,172.5939,172.481,172.5186,5703.0
2021-09-15 13:20:00,183.45,183.66,183.45,183.65,3607.0,172.5375,172.735,172.5375,172.7256,3607.0
2021-09-15 13:25:00,183.61,183.71,183.54,183.7,4193.0,172.6879,172.782,172.6221,172.7726,4193.0
2021-09-15 13:30:00,183.66,183.73,183.55,183.72,6413.0,172.735,172.8008,172.6315,172.7914,6413.0
2021-09-15 13:35:00,183.75,183.76,183.56,183.56,5624.0,172.8196,172.829,172.6409,172.6409,5624.0
2021-09-15 13:40:00,183.58,183.69,183.54,183.69,5167.0,172.6597,172.7632,172.6221,172.7632,5167.0
2021-09-15 13:45:00,183.67,183.79,183.59,183.61,5329.0,172.7444,172.8572,172.6691,172.6879,5329.0
2021-09-15 13:50:00,183.61,183.61,183.41,183.41,3240.0,172.6879,172.6879,172.4998,172.4998,3240.0
2021-09-15 13:55:00,183.43,183.43,183.19,183.19,5084.0,172.5186,172.5186,172.2929,172.2929,5084.0
2021-09-15 14:00:00,183.23,183.33,183.15,183.15,5619.0,172.3305,172.4246,172.2553,172.2553,5619.0
2021-09-15 14:05:00,183.15,183.19,183.06,183.11,4798.0,172.2553,172.2929,172.1707,172.2177,4798.0
2021-09-15 14:10:00,183.09,183.17,182.96,182.96,4385.0,172.1989,172.2741,172.0766,172.0766,4385.0
2021-09-15 14:15:00,182.97,182.98,182.73,182.73,7227.0,172.086,172.0954,171.8603,171.8603,7227.0
2021-09-15 14:20:00,182.76,182.77,182.61,182.63,8350.0,171.8885,171.8979,171.7474,171.7662,8350.0
2021-09-15 14:25:00,182.68,182.82,182.67,182.78,6650.0,171.8133,171.9449,171.8039,171.9073,6650.0
2021-09-15 14:30:00,182.77,182.93,182.75,182.86,5265.0,171.8979,172.0484,171.8791,171.9826,5265.0
2021-09-15 14:35:00,182.88,183.08,182.88,182.98,5581.0,172.0014,172.1895,172.0014,172.0954,5581.0
2021-09-15 14:40:00,182.97,183.08,182.92,182.97,5890.0,172.086,172.1895,172.039,172.086,5890.0
2021-09-15 14:45:00,182.98,183.17,182.96,183.13,6346.0,172.0954,172.2741,172.0766,172.2365,6346.0
2021-09-15 14:50:00,183.17,183.2,183.05,183.06,6835.0,172.2741,172.3023,172.1613,172.1707,6835.0
2021-09-15 14:55:00,183.07,183.16,182.99,183.0,4934.0,172.1801,172.2647,172.1048,172.1142,4934.0
2021-09-15 15:00:00,183.01,183.09,182.95,183.01,4362.0,172.1236,172.1989,172.0672,172.1236,4362.0
2021-09-15 15:05:00,183.05,183.14,183.01,183.14,5464.0,172.1613,172.2459,172.1236,172.2459,5464.0
2021-09-15 15:10:00,183.15,183.35,183.1,183.35,4461.0,172.2553,172.4434,172.2083,172.4434,4461.0
2021-09-15 15:15:00,183.36,183.53,183.34,183.44,8374.0,172.4528,172.6127,172.434,172.5281,8374.0
2021-09-15 15:20:00,183.45,183.5,183.15,183.22,10357.0,172.5375,172.5845,172.2553,172.3211,10357.0
2021-09-15 15:25:00,183.23,183.27,183.03,183.06,10685.0,172.3305,172.3682,172.1424,172.1707,10685.0
2021-09-15 15:30:00,183.08,183.37,183.0,183.32,12002.0,172.1895,172.4622,172.1142,172.4152,12002.0
2021-09-15 15:35:00,183.32,183.47,183.28,183.32,17127.0,172.4152,172.5563,172.3776,172.4152,17127.0
2021-09-15 15:40:00,183.28,183.3,183.16,183.23,12537.0,172.3776,172.3964,172.2647,172.3305,12537.0
2021-09-15 15:45:00,183.23,183.28,183.01,183.02,16241.0,172.3305,172.3776,172.1236,172.133,16241.0
2021-09-15 15:50:00,183.04,183.19,182.93,182.93,28821.0,172.1518,172.2929,172.0484,172.0484,28821.0
2021-09-15 15:55:00,182.91,182.98,182.73,182.77,81410.0,172.0296,172.0954,171.8603,171.8979,81410.0
2021-09-16 09:30:00,182.39,183.05,182.33,182.48,23654.0,172.2981,172.9216,172.2414,172.3831,23654.0
2021-09-16 09:35:00,182.27,182.43,182.1,182.37,4767.0,172.1848,172.3359,172.0242,172.2792,4767.0
2021-09-16 09:40:00,182.3,182.61,182.3,182.4,10895.0,172.2131,172.5059,172.2131,172.3076,10895.0
2021-09-16 09:45:00,182.34,182.34,181.94,182.28,5491.0,172.2509,172.2509,171.873,172.1942,5491.0
2021-09-16 09:50:00,182.3,182.54,181.89,181.96,5197.0,172.2131,172.4398,171.8258,171.8919,5197.0
2021-09-16 09:55:00,181.88,182.08,181.82,181.93,5813.0,171.8163,172.0053,171.7597,171.8636,5813.0
2021-09-16 10:00:00,181.87,181.91,181.37,181.37,19509.0,171.8069,171.8447,171.3346,171.3346,19509.0
2021-09-16 10:05:00,181.59,181.59,181.01,181.28,21733.0,171.5424,171.5424,170.9945,171.2495,21733.0
2021-09-16 10:10:00,181.17,181.66,181.07,181.12,12605.0,171.1456,171.6085,171.0512,171.0984,12605.0
2021-09-16 10:15:00,181.13,181.33,180.7,180.79,10322.0,171.1078,171.2968,170.7016,170.7866,10322.0
2021-09-16 10:20:00,180.77,180.91,180.52,180.52,8947.0,170.7678,170.9,170.5316,170.5316,8947.0
2021-09-16 10:25:00,180.58,180.62,180.21,180.3,18394.0,170.5883,170.6261,170.2387,170.3238,18394.0
2021-09-16 10:30:00,180.32,180.56,180.16,180.56,7831.0,170.3427,170.5694,170.1915,170.5694,7831.0
2021-09-16 10:35:00,180.6,180.85,180.49,180.81,12664.0,170.6072,170.8433,170.5032,170.8055,12664.0
2021-09-16 10:40:00,180.76,180.87,180.61,180.78,6801.0,170.7583,170.8622,170.6166,170.7772,6801.0
2021-09-16 10:45:00,180.76,180.82,180.58,180.58,9871.0,170.7583,170.815,170.5883,170.5883,9871.0
2021-09-16 10:50:00,180.55,180.56,180.19,180.19,5733.0,170.5599,170.5694,170.2198,170.2198,5733.0
2021-09-16 10:55:00,180.19,180.22,180.0,180.16,12093.0,170.2198,170.2482,170.0404,170.1915,12093.0
2021-09-16 11:00:00,180.12,180.36,180.04,180.18,7136.0,170.1537,170.3804,170.0781,170.2104,7136.0
2021-09-16 11:05:00,180.17,180.39,180.09,180.38,6342.0,170.201,170.4088,170.1254,170.3993,6342.0
2021-09-16 11:10:00,180.23,180.52,180.23,180.52,3018.0,170.2576,170.5316,170.2576,170.5316,3018.0
2021-09-16 11:15:00,180.54,180.64,180.46,180.64,3728.0,170.5505,170.6449,170.4749,170.6449,3728.0
2021-09-16 11:20:00,180.62,180.71,180.55,180.71,7069.0,170.6261,170.7111,170.5599,170.7111,7069.0
2021-09-16 11:25:00,180.68,180.87,180.66,180.85,5744.0,170.6827,170.8622,170.6638,170.8433,5744.0
2021-09-16 11:30:00,180.81,180.98,180.81,180.92,2294.0,170.8055,170.9661,170.8055,170.9095,2294.0
2021-09-16 11:35:00,180.86,180.94,180.68,180.78,7786.0,170.8528,170.9283,170.6827,170.7772,7786.0
2021-09-16 11:40:00,180.79,180.89,180.71,180.71,9169.0,170.7866,170.8811,170.7111,170.7111,9169.0
2021-09-16 11:45:00,180.72,180.88,180.7,180.83,5622.0,170.7205,170.8717,170.7016,170.8244,5622.0
2021-09-16 11:50:00,180.86,181.01,180.81,180.86,5480.0,170.8528,170.9945,170.8055,170.8528,5480.0
2021-09-16 11:55:00,180.81,180.96,180.8,180.96,4514.0,170.8055,170.9472,170.7961,170.9472,4514.0
2021-09-16 12:00:00,180.93,180.93,180.53,180.53,2176.0,170.9189,170.9189,170.541,170.541,2176.0
2021-09-16 12:05:00,180.55,180.72,180.54,180.71,2896.0,170.5599,170.7205,170.5505,170.7111,2896.0
2021-09-16 12:10:00,180.68,180.87,180.66,180.86,3121.0,170.6827,170.8622,170.6638,170.8528,3121.0
2021-09-16 12:15:00,180.86,180.96,180.86,180.96,3472.0,170.8528,170.9472,170.8528,170.9472,3472.0
2021-09-16 12:20:00,180.96,181.0,180.87,180.94,3761.0,170.9472,170.985,170.8622,170.9283,3761.0
2021-09-16 12:25:00,180.97,180.99,180.87,180.93,2212.0,170.9567,170.9756,170.8622,170.9189,2212.0
2021-09-16 12:30:00,180.94,181.0,180.94,180.98,2896.0,170.9283,170.985,170.9283,170.9661,2896.0
2021-09-16 12:35:00,180.98,181.1,180.98,181.09,3405.0,170.9661,171.0795,170.9661,171.07,3405.0
2021-09-16 12:40:00,181.03,181.19,180.98,181.18,5867.0,171.0134,171.1645,170.9661,171.1551,5867.0
2021-09-16 12:45:00,181.19,181.25,181.13,181.24,3286.0,171.1645,171.2212,171.1078,171.2117,3286.0
2021-09-16 12:50:00,181.23,181.23,181.06,181.06,5789.0,171.2023,171.2023,171.0417,171.0417,5789.0
2021-09-16 12:55:00,181.09,181.2,181.07,181.16,1913.0,171.07,171.174,171.0512,171.1362,1913.0
2021-09-16 13:00:00,181.07,181.09,180.91,181.0,6003.0,171.0512,171.07,170.9,170.985,6003.0
2021-09-16 13:05:00,180.98,181.06,180.96,181.05,4318.0,170.9661,171.0417,170.9472,171.0323,4318.0
2021-09-16 13:10:00,181.05,181.07,181.02,181.03,2297.0,171.0323,171.0512,171.0039,171.0134,2297.0
2021-09-16 13:15:00,181.04,181.21,181.04,181.21,2150.0,171.0228,171.1834,171.0228,171.1834,2150.0
2021-09-16 13:20:00,181.27,181.32,181.22,181.22,3319.0,171.2401,171.2873,171.1929,171.1929,3319.0
2021-09-16 13:25:00,181.23,181.28,181.09,181.09,2620.0,171.2023,171.2495,171.07,171.07,2620.0
2021-09-16 13:30:00,181.05,181.1,180.92,181.03,3606.0,171.0323,171.0795,170.9095,171.0134,3606.0
2021-09-16 13:35:00,181.03,181.07,180.97,181.02,3154.0,171.0134,171.0512,170.9567,171.0039,3154.0
2021-09-16 13:40:00,181.1,181.1,180.98,181.05,3479.0,171.0795,171.0795,170.9661,171.0323,3479.0
2021-09-16 13:45:00,181.03,181.08,180.94,180.94,3562.0,171.0134,171.0606,170.9283,170.9283,3562.0
2021-09-16 13:50:00,180.99,181.39,180.99,181.37,3626.0,170.9756,171.3534,170.9756,171.3346,3626.0
2021-09-16 13:55:00,181.44,181.53,181.36,181.49,9565.0,171.4007,171.4857,171.3251,171.4479,9565.0
2021-09-16 14:00:00,181.54,181.54,181.44,181.47,2621.0,171.4951,171.4951,171.4007,171.429,2621.0
2021-09-16 14:05:00,181.47,181.47,181.35,181.42,2545.0,171.429,171.429,171.3157,171.3818,2545.0
2021-09-16 14:10:00,181.47,181.56,181.41,181.55,5574.0,171.429,171.514,171.3723,171.5046,5574.0
2021-09-16 14:15:00,181.51,181.52,181.46,181.5,1836.0,171.4668,171.4763,171.4196,171.4574,1836.0
2021-09-16 14:20:00,181.54,181.6,181.53,181.59,1167.0,171.4951,171.5518,171.4857,171.5424,1167.0
2021-09-16 14:25:00,181.6,181.63,181.43,181.51,3117.0,171.5518,171.5802,171.3912,171.4668,3117.0
2021-09-16 14:30:00,181.5,181.53,181.43,181.5,2596.0,171.4574,171.4857,171.3912,171.4574,2596.0
2021-09-16 14:35:00,181.53,181.62,181.53,181.61,5081.0,171.4857,171.5707,171.4857,171.5613,5081.0
2021-09-16 14:40:00,181.66,181.67,181.44,181.44,5252.0,171.6085,171.618,171.4007,171.4007,5252.0
2021-09-16 14:45:00,181.46,181.47,181.35,181.41,5120.0,171.4196,171.429,171.3157,171.3723,5120.0
2021-09-16 14:50:00,181.41,181.44,181.31,181.43,4658.0,171.3723,171.4007,171.2779,171.3912,4658.0
2021-09-16 14:55:00,181.4,181.56,181.4,181.43,7181.0,171.3629,171.514,171.3629,171.3912,7181.0
2021-09-16 15:00:00,181.47,181.64,181.45,181.6,12038.0,171.429,171.5896,171.4101,171.5518,12038.0
2021-09-16 15:05:00,181.65,181.81,181.62,181.71,6710.0,171.5991,171.7502,171.5707,171.6557,6710.0
2021-09-16 15:10:00,181.71,181.74,181.48,181.5,7046.0,171.6557,171.6841,171.4385,171.4574,7046.0
2021-09-16 15:15:00,181.51,181.65,181.46,181.62,6849.0,171.4668,171.5991,171.4196,171.5707,6849.0
2021-09-16 15:20:00,181.69,181.85,181.63,181.76,13302.0,171.6368,171.788,171.5802,171.703,13302.0
2021-09-16 15:25:00,181.76,181.86,181.65,181.67,5018.0,171.703,171.7974,171.5991,171.618,5018.0
2021-09-16 15:30:00,181.65,181.81,181.6,181.67,10664.0,171.5991,171.7502,171.5518,171.618,10664.0
2021-09-16 15:35:00,181.69,181.71,181.57,181.69,12573.0,171.6368,171.6557,171.5235,171.6368,12573.0
2021-09-16 15:40:00,181.77,181.83,181.7,181.71,8200.0,171.7124,171.7691,171.6463,171.6557,8200.0
2021-09-16 15:45:00,181.69,181.7,181.26,181.35,8078.0,171.6368,171.6463,171.2306,171.3157,8078.0
2021-09-16 15:50:00,181.4,181.57,181.35,181.39,11903.0,171.3629,171.5235,171.3157,171.3534,11903.0
2021-09-16 15:55:00,181.35,181.36,181.05,181.08,58931.0,171.3157,171.3251,171.0323,171.0606,58931.0
2021-09-17 09:30:00,183.75,184.56,183.23,184.44,464467.0,173.5829,174.348,173.0916,174.2347,464467.0
2021-09-17 09:35:00,184.45,184.47,183.16,183.3,27609.0,174.2441,174.263,173.0255,173.1578,27609.0
2021-09-17 09:40:00,183.26,183.44,182.14,182.14,12568.0,173.12,173.29,172.062,172.062,12568.0
2021-09-17 09:45:00,182.16,182.19,181.57,181.63,16706.0,172.0808,172.1092,171.5235,171.5802,16706.0
2021-09-17 09:50:00,181.67,182.24,181.63,181.63,18335.0,171.618,172.1564,171.5802,171.5802,18335.0
2021-09-17 09:55:00,181.62,181.62,180.93,181.06,20519.0,171.5707,171.5707,170.9189,171.0417,20519.0
2021-09-17 10:00:00,181.04,181.45,180.77,180.99,13411.0,171.0228,171.4101,170.7678,170.9756,13411.0
2021-09-17 10:05:00,180.93,181.18,180.83,181.03,8214.0,170.9189,171.1551,170.8244,171.0134,8214.0
2021-09-17 10:10:00,181.1,181.22,180.97,180.97,6573.0,171.0795,171.1929,170.9567,170.9567,6573.0
2021-09-17 10:15:00,180.97,181.38,180.88,181.36,5203.0,170.9567,171.344,170.8717,171.3251,5203.0
2021-09-17 10:20:00,181.24,181.34,180.99,181.01,6494.0,171.2117,171.3062,170.9756,170.9945,6494.0
2021-09-17 10:25:00,180.89,181.28,180.77,181.25,6440.0,170.8811,171.2495,170.7678,171.2212,6440.0
2021-09-17 10:30:00,181.25,181.26,180.97,181.15,5936.0,171.2212,171.2306,170.9567,171.1267,5936.0
2021-09-17 10:35:00,181.17,181.17,181.03,181.12,5923.0,171.1456,171.1456,171.0134,171.0984,5923.0
2021-09-17 10:40:00,181.02,181.02,180.71,180.78,5612.0,171.0039,171.0039,170.7111,170.7772,5612.0
2021-09-17 10:45:00,180.72,180.99,180.57,180.83,8962.0,170.7205,170.9756,170.5788,170.8244,8962.0
2021-09-17 10:50:00,180.74,180.77,180.57,180.63,5699.0,170.7394,170.7678,170.5788,170.6355,5699.0
2021-09-17 10:55:00,180.71,180.87,180.62,180.87,6751.0,170.7111,170.8622,170.6261,170.8622,6751.0
2021-09-17 11:00:00,180.84,181.13,180.72,181.12,5261.0,170.8339,171.1078,170.7205,171.0984,5261.0
2021-09-17 11:05:00,181.1,181.14,180.95,181.11,5292.0,171.0795,171.1173,170.9378,171.0889,5292.0
2021-09-17 11:10:00,181.12,181.33,180.91,181.33,4181.0,171.0984,171.2968,170.9,171.2968,4181.0
2021-09-17 11:15:00,181.35,181.42,181.16,181.38,6056.0,171.3157,171.3818,171.1362,171.344,6056.0
2021-09-17 11:20:00,181.35,181.41,181.27,181.27,2920.0,171.3157,171.3723,171.2401,171.2401,2920.0
2021-09-17 11:25:00,181.26,181.29,181.0,181.0,4846.0,171.2306,171.259,170.985,170.985,4846.0
2021-09-17 11:30:00,181.0,181.0,180.68,181.0,8683.0,170.985,170.985,170.6827,170.985,8683.0
2021-09-17 11:35:00,181.06,181.24,180.89,181.2,3491.0,171.0417,171.2117,170.8811,171.174,3491.0
2021-09-17 11:40:00,181.27,181.31,181.08,181.19,3288.0,171.2401,171.2779,171.0606,171.1645,3288.0
2021-09-17 11:45:00,181.2,181.33,181.13,181.33,4733.0,171.174,171.2968,171.1078,171.2968,4733.0
2021-09-17 11:50:00,181.31,181.31,181.04,181.04,1777.0,171.2779,171.2779,171.0228,171.0228,1777.0
2021-09-17 11:55:00,181.12,181.29,181.06,181.07,5149.0,171.0984,171.259,171.0417,171.0512,5149.0
2021-09-17 12:00:00,181.2,181.22,180.9,180.91,4366.0,171.174,171.1929,170.8906,170.9,4366.0
2021-09-17 12:05:00,180.92,180.94,180.79,180.92,2741.0,170.9095,170.9283,170.7866,170.9095,2741.0
2021-09-17 12:10:00,180.95,180.97,180.75,180.78,5615.0,170.9378,170.9567,170.7489,170.7772,5615.0
2021-09-17 12:15:00,180.79,180.79,180.61,180.61,5596.0,170.7866,170.7866,170.6166,170.6166,5596.0
2021-09-17 12:20:00,180.67,180.84,180.67,180.82,2767.0,170.6733,170.8339,170.6733,170.815,2767.0
2021-09-17 12:25:00,180.84,180.85,180.62,180.65,5082.0,170.8339,170.8433,170.6261,170.6544,5082.0
2021-09-17 12:30:00,180.65,180.78,180.65,180.71,3697.0,170.6544,170.7772,170.6544,170.7111,3697.0
2021-09-17 12:35:00,180.72,180.86,180.72,180.85,4648.0,170.7205,170.8528,170.7205,170.8433,4648.0
2021-09-17 12:40:00,180.85,180.88,180.67,180.68,4005.0,170.8433,170.8717,170.6733,170.6827,4005.0
2021-09-17 12:45:00,180.69,180.69,180.56,180.6,4918.0,170.6922,170.6922,170.5694,170.6072,4918.0
2021-09-17 12:50:00,180.63,180.67,180.42,180.47,8368.0,170.6355,170.6733,170.4371,170.4844,8368.0
2021-09-17 12:55:00,180.48,180.52,180.31,180.47,5369.0,170.4938,170.5316,170.3332,170.4844,5369.0
2021-09-17 13:00:00,180.41,180.41,180.17,180.2,5019.0,170.4277,170.4277,170.201,170.2293,5019.0
2021-09-17 13:05:00,180.23,180.35,180.17,180.18,2155.0,170.2576,170.371,170.201,170.2104,2155.0
2021-09-17 13:10:00,180.18,180.19,180.03,180.11,6738.0,170.2104,170.2198,170.0687,170.1443,6738.0
2021-09-17 13:15:00,180.11,180.16,179.99,180.06,14824.0,170.1443,170.1915,170.0309,170.097,14824.0
2021-09-17 13:20:00,180.06,180.11,179.99,180.11,9167.0,170.097,170.1443,170.0309,170.1443,9167.0
2021-09-17 13:25:00,180.09,180.3,180.09,180.27,3799.0,170.1254,170.3238,170.1254,170.2954,3799.0
2021-09-17 13:30:00,180.22,180.37,180.22,180.27,5470.0,170.2482,170.3899,170.2482,170.2954,5470.0
2021-09-17 13:35:00,180.35,180.58,180.32,180.56,4857.0,170.371,170.5883,170.3427,170.5694,4857.0
2021-09-17 13:40:00,180.56,180.62,180.51,180.58,2885.0,170.5694,170.6261,170.5221,170.5883,2885.0
2021-09-17 13:45:00,180.57,180.57,180.19,180.22,3466.0,170.5788,170.5788,170.2198,170.2482,3466.0
2021-09-17 13:50:00,180.17,180.29,180.06,180.27,4800.0,170.201,170.3143,170.097,170.2954,4800.0
2021-09-17 13:55:00,180.28,180.41,180.19,180.41,2928.0,170.3049,170.4277,170.2198,170.4277,2928.0
2021-09-17 14:00:00,180.42,180.5,180.37,180.43,6136.0,170.4371,170.5127,170.3899,170.4466,6136.0
2021-09-17 14:05:00,180.44,180.75,180.44,180.74,22578.0,170.456,170.7489,170.456,170.7394,22578.0
2021-09-17 14:10:00,180.75,180.77,180.48,180.51,11664.0,170.7489,170.7678,170.4938,170.5221,11664.0
2021-09-17 14:15:00,180.52,180.56,180.4,180.5,7211.0,170.5316,170.5694,170.4182,170.5127,7211.0
2021-09-17 14:20:00,180.54,180.69,180.54,180.69,2925.0,170.5505,170.6922,170.5505,170.6922,2925.0
2021-09-17 14:25:00,180.68,180.73,180.57,180.59,6588.0,170.6827,170.73,170.5788,170.5977,6588.0
2021-09-17 14:30:00,180.59,180.64,180.52,180.58,6290.0,170.5977,170.6449,170.5316,170.5883,6290.0
2021-09-17 14:35:00,180.55,180.6,180.45,180.59,4876.0,170.5599,170.6072,170.4655,170.5977,4876.0
2021-09-17 14:40:00,180.53,180.77,180.49,180.74,5635.0,170.541,170.7678,170.5032,170.7394,5635.0
2021-09-17 14:45:00,180.75,180.83,180.56,180.78,10191.0,170.7489,170.8244,170.5694,170.7772,10191.0
2021-09-17 14:50:00,180.83,181.04,180.79,180.93,8869.0,170.8244,171.0228,170.7866,170.9189,8869.0
2021-09-17 14:55:00,180.97,181.0,180.79,180.83,16565.0,170.9567,170.985,170.7866,170.8244,16565.0
2021-09-17 15:00:00,180.89,181.17,180.8,181.17,8744.0,170.8811,171.1456,170.7961,171.1456,8744.0
2021-09-17 15:05:00,181.1,181.1,180.87,181.01,8596.0,171.0795,171.0795,170.8622,170.9945,8596.0
2021-09-17 15:10:00,180.98,180.98,180.72,180.81,6976.0,170.9661,170.9661,170.7205,170.8055,6976.0
2021-09-17 15:15:00,180.82,180.95,180.7,180.86,16096.0,170.815,170.9378,170.7016,170.8528,16096.0
2021-09-17 15:20:00,180.88,181.15,180.87,181.09,17471.0,170.8717,171.1267,170.8622,171.07,17471.0
2021-09-17 15:25:00,181.03,181.03,180.68,180.9,15592.0,171.0134,171.0134,170.6827,170.8906,15592.0
2021-09-17 15:30:00,180.9,180.95,180.79,180.84,28334.0,170.8906,170.9378,170.7866,170.8339,28334.0
2021-09-17 15:35:00,180.82,181.1,180.82,180.98,23029.0,170.815,171.0795,170.815,170.9661,23029.0
2021-09-17 15:40:00,180.98,181.18,180.97,181.05,38957.0,170.9661,171.1551,170.9567,171.0323,38957.0
2021-09-17 15:45:00,181.07,181.08,180.42,180.46,42648.0,171.0512,171.0606,170.4371,170.4749,42648.0
2021-09-17 15:50:00,180.57,181.04,180.46,180.59,70376.0,170.5788,171.0228,170.4749,170.5977,70376.0
2021-09-17 15:55:00,180.55,180.96,180.24,180.56,262379.0,170.5599,170.9472,170.2671,170.5694,262379.0
2021-09-20 09:30:00,177.76,178.0,176.46,177.95,41126.0,167.9243,168.151,166.6962,168.1038,41126.0
2021-09-20 09:35:00,178.13,178.56,177.95,178.34,5720.0,168.2738,168.68,168.1038,168.4722,5720.0
2021-09-20 09:40:00,178.36,178.53,177.97,178.17,8864.0,168.4911,168.6517,168.1227,168.3116,8864.0
2021-09-20 09:45:00,177.96,178.31,177.91,178.31,10650.0,168.1132,168.4439,168.066,168.4439,10650.0
2021-09-20 09:50:00,178.3,178.34,177.54,177.94,18302.0,168.4344,168.4722,167.7165,168.0943,18302.0
2021-09-20 09:55:00,177.93,178.57,177.93,178.3,13810.0,168.0849,168.6895,168.0849,168.4344,13810.0
2021-09-20 10:00:00,178.09,178.09,177.21,177.47,19446.0,168.236,168.236,167.4047,167.6503,19446.0
2021-09-20 10:05:00,177.46,178.34,177.46,177.61,16049.0,167.6409,168.4722,167.6409,167.7826,16049.0
2021-09-20 10:10:00,177.64,178.09,177.56,177.99,6070.0,167.8109,168.236,167.7354,168.1416,6070.0
2021-09-20 10:15:00,177.93,177.93,177.38,177.51,10734.0,168.0849,168.0849,167.5653,167.6881,10734.0
2021-09-20 10:20:00,177.55,177.62,176.99,177.18,16315.0,167.7259,167.792,167.1969,167.3764,16315.0
2021-09-20 10:25:00,177.15,177.69,177.15,177.35,18512.0,167.3481,167.8582,167.3481,167.537,18512.0
2021-09-20 10:30:00,177.28,177.66,176.87,176.99,13114.0,167.4709,167.8298,167.0835,167.1969,13114.0
2021-09-20 10:35:00,177.03,177.55,177.03,177.49,15948.0,167.2347,167.7259,167.2347,167.6692,15948.0
2021-09-20 10:40:00,177.48,177.5,177.11,177.46,8249.0,167.6598,167.6787,167.3103,167.6409,8249.0
2021-09-20 10:45:00,177.36,177.78,177.2,177.73,16300.0,167.5464,167.9432,167.3953,167.896,16300.0
2021-09-20 10:50:00,177.59,177.63,177.34,177.57,8380.0,167.7637,167.8015,167.5275,167.7448,8380.0
2021-09-20 10:55:00,177.52,177.52,177.18,177.38,16282.0,167.6976,167.6976,167.3764,167.5653,16282.0
2021-09-20 11:00:00,177.31,177.61,177.1,177.52,11380.0,167.4992,167.7826,167.3008,167.6976,11380.0
2021-09-20 11:05:00,177.58,177.58,177.29,177.29,8319.0,167.7543,167.7543,167.4803,167.4803,8319.0
2021-09-20 11:10:00,177.28,177.47,177.16,177.47,6713.0,167.4709,167.6503,167.3575,167.6503,6713.0
2021-09-20 11:15:00,177.36,177.48,177.15,177.48,6704.0,167.5464,167.6598,167.3481,167.6598,6704.0
2021-09-20 11:20:00,177.55,177.82,177.47,177.62,8836.0,167.7259,167.981,167.6503,167.792,8836.0
2021-09-20 11:25:00,177.52,177.92,177.47,177.9,5969.0,167.6976,168.0754,167.6503,168.0566,5969.0
2021-09-20 11:30:00,177.84,177.84,177.35,177.5,5339.0,167.9999,167.9999,167.537,167.6787,5339.0
2021-09-20 11:35:00,177.49,177.55,177.34,177.34,9557.0,167.6692,167.7259,167.5275,167.5275,9557.0
2021-09-20 11:40:00,177.29,177.38,177.18,177.29,10755.0,167.4803,167.5653,167.3764,167.4803,10755.0
2021-09-20 11:45:00,177.27,177.31,177.1,177.19,16057.0,167.4614,167.4992,167.3008,167.3858,16057.0
2021-09-20 11:50:00,177.2,177.23,176.94,177.13,12120.0,167.3953,167.4236,167.1497,167.3292,12120.0
2021-09-20 11:55:00,177.12,177.13,176.78,176.84,7208.0,167.3197,167.3292,166.9985,167.0552,7208.0
2021-09-20 12:00:00,176.86,176.86,176.51,176.55,9213.0,167.0741,167.0741,166.7435,166.7813,9213.0
2021-09-20 12:05:00,176.57,176.66,176.32,176.32,13004.0,166.8001,166.8852,166.564,166.564,13004.0
2021-09-20 12:10:00,176.41,176.74,176.37,176.74,10057.0,166.649,166.9607,166.6112,166.9607,10057.0
2021-09-20 12:15:00,176.74,177.02,176.66,176.85,10268.0,166.9607,167.2252,166.8852,167.0647,10268.0
2021-09-20 12:20:00,176.86,177.07,176.74,176.87,12810.0,167.0741,167.2725,166.9607,167.0835,12810.0
2021-09-20 12:25:00,176.91,177.1,176.81,177.1,5573.0,167.1213,167.3008,167.0269,167.3008,5573.0
2021-09-20 12:30:00,177.06,177.21,176.96,176.99,3663.0,167.263,167.4047,167.1686,167.1969,3663.0
2021-09-20 12:35:00,177.02,177.06,176.95,177.0,3432.0,167.2252,167.263,167.1591,167.2064,3432.0
2021-09-20 12:40:00,177.04,177.12,176.84,176.88,6435.0,167.2441,167.3197,167.0552,167.093,6435.0
2021-09-20 12:45:00,176.81,176.86,176.66,176.68,5722.0,167.0269,167.0741,166.8852,166.9041,5722.0
2021-09-20 12:50:00,176.63,176.67,176.28,176.28,8511.0,166.8568,166.8946,166.5262,166.5262,8511.0
2021-09-20 12:55:00,176.3,176.35,176.15,176.21,5990.0,166.5451,166.5923,166.4034,166.4601,5990.0
2021-09-20 13:00:00,176.17,176.27,175.92,175.94,4615.0,166.4223,166.5167,166.1861,166.205,4615.0
2021-09-20 13:05:00,175.97,175.97,175.73,175.74,4940.0,166.2333,166.2333,166.0066,166.0161,4940.0
2021-09-20 13:10:00,175.75,175.95,175.68,175.92,9180.0,166.0255,166.2145,165.9594,166.1861,9180.0
2021-09-20 13:15:00,175.95,176.02,175.82,176.0,7197.0,166.2145,166.2806,166.0916,166.2617,7197.0
2021-09-20 13:20:00,176.09,176.34,176.03,176.34,11906.0,166.3467,166.5829,166.29,166.5829,11906.0
2021-09-20 13:25:00,176.34,176.64,176.33,176.6,15251.0,166.5829,166.8663,166.5734,166.8285,15251.0
2021-09-20 13:30:00,176.59,176.59,176.28,176.28,4538.0,166.819,166.819,166.5262,166.5262,4538.0
2021-09-20 13:35:00,176.27,176.67,176.27,176.67,13717.0,166.5167,166.8946,166.5167,166.8946,13717.0
2021-09-20 13:40:00,176.64,176.7,176.35,176.39,20082.0,166.8663,166.923,166.5923,166.6301,20082.0
2021-09-20 13:45:00,176.4,176.62,176.28,176.58,5505.0,166.6396,166.8474,166.5262,166.8096,5505.0
2021-09-20 13:50:00,176.5,176.69,176.5,176.55,8418.0,166.734,166.9135,166.734,166.7813,8418.0
2021-09-20 13:55:00,176.55,176.61,176.46,176.6,4763.0,166.7813,166.8379,166.6962,166.8285,4763.0
2021-09-20 14:00:00,176.63,176.75,176.37,176.53,13920.0,166.8568,166.9702,166.6112,166.7624,13920.0
2021-09-20 14:05:00,176.46,176.51,176.28,176.31,5591.0,166.6962,166.7435,166.5262,166.5545,5591.0
2021-09-20 14:10:00,176.23,176.23,176.04,176.04,4208.0,166.479,166.479,166.2995,166.2995,4208.0
2021-09-20 14:15:00,176.08,176.14,176.0,176.14,5295.0,166.3373,166.3939,166.2617,166.3939,5295.0
2021-09-20 14:20:00,176.03,176.15,175.89,175.93,4705.0,166.29,166.4034,166.1578,166.1956,4705.0
2021-09-20 14:25:00,175.9,176.01,175.77,175.92,5122.0,166.1672,166.2711,166.0444,166.1861,5122.0
2021-09-20 14:30:00,175.93,176.01,175.73,175.73,9572.0,166.1956,166.2711,166.0066,166.0066,9572.0
2021-09-20 14:35:00,175.73,175.86,175.63,175.83,5776.0,166.0066,166.1294,165.9122,166.1011,5776.0
2021-09-20 14:40:00,175.83,176.03,175.78,175.83,7126.0,166.1011,166.29,166.0539,166.1011,7126.0
2021-09-20 14:45:00,175.81,175.97,175.73,175.84,5601.0,166.0822,166.2333,166.0066,166.1105,5601.0
2021-09-20 14:50:00,175.9,175.99,175.72,175.76,3353.0,166.1672,166.2522,165.9972,166.035,3353.0
2021-09-20 14:55:00,175.74,175.9,175.51,175.73,5982.0,166.0161,166.1672,165.7988,166.0066,5982.0
2021-09-20 15:00:00,175.64,175.94,175.64,175.78,9026.0,165.9216,166.205,165.9216,166.0539,9026.0
2021-09-20 15:05:00,175.72,175.72,175.44,175.62,7931.0,165.9972,165.9972,165.7327,165.9027,7931.0
2021-09-20 15:10:00,175.58,175.78,175.44,175.52,8549.0,165.8649,166.0539,165.7327,165.8082,8549.0
2021-09-20 15:15:00,175.52,175.65,175.3,175.5,9654.0,165.8082,165.9311,165.6004,165.7894,9654.0
2021-09-20 15:20:00,175.57,175.88,175.52,175.88,11501.0,165.8555,166.1483,165.8082,166.1483,11501.0
2021-09-20 15:25:00,175.92,176.21,175.84,176.2,9722.0,166.1861,166.4601,166.1105,166.4506,9722.0
2021-09-20 15:30:00,176.15,176.71,176.13,176.68,11965.0,166.4034,166.9324,166.3845,166.9041,11965.0
2021-09-20 15:35:00,176.69,177.05,176.64,176.67,11825.0,166.9135,167.2536,166.8663,166.8946,11825.0
2021-09-20 15:40:00,176.71,177.05,176.63,177.05,31332.0,166.9324,167.2536,166.8568,167.2536,31332.0
2021-09-20 15:45:00,177.12,177.51,177.01,177.47,46423.0,167.3197,167.6881,167.2158,167.6503,46423.0
2021-09-20 15:50:00,177.5,178.06,177.48,178.06,39215.0,167.6787,168.2077,167.6598,168.2077,39215.0
2021-09-20 15:55:00,178.02,178.19,177.75,177.89,90096.0,168.1699,168.3305,167.9149,168.0471,90096.0
2021-09-21 09:30:00,179.05,179.05,178.15,178.47,16718.0,169.1429,169.1429,168.2927,168.595,16718.0
2021-09-21 09:35:00,178.39,179.5,178.39,179.12,4471.0,168.5194,169.568,168.5194,169.2091,4471.0
2021-09-21 09:40:00,179.08,179.08,178.33,178.57,2401.0,169.1713,169.1713,168.4628,168.6895,2401.0
2021-09-21 09:45:00,178.55,179.03,178.55,178.91,3874.0,168.6706,169.124,168.6706,169.0107,3874.0
2021-09-21 09:50:00,178.96,179.08,178.59,178.66,6996.0,169.0579,169.1713,168.7084,168.7745,6996.0
2021-09-21 09:55:00,178.67,178.9,178.04,178.32,8845.0,168.784,169.0012,168.1888,168.4533,8845.0
2021-09-21 10:00:00,178.41,178.41,177.99,178.18,5520.0,168.5383,168.5383,168.1416,168.3211,5520.0
2021-09-21 10:05:00,178.31,178.31,177.28,177.31,6083.0,168.4439,168.4439,167.4709,167.4992,6083.0
2021-09-21 10:10:00,177.31,177.71,177.31,177.71,8674.0,167.4992,167.8771,167.4992,167.8771,8674.0
2021-09-21 10:15:00,177.89,178.05,177.42,177.54,4951.0,168.0471,168.1983,167.6031,167.7165,4951.0
2021-09-21 10:20:00,177.51,177.51,176.72,176.79,12542.0,167.6881,167.6881,166.9418,167.008,12542.0
2021-09-21 10:25:00,176.78,177.21,176.78,177.17,16779.0,166.9985,167.4047,166.9985,167.3669,16779.0
2021-09-21 10:30:00,177.11,177.24,176.91,176.96,2900.0,167.3103,167.4331,167.1213,167.1686,2900.0
2021-09-21 10:35:00,176.88,177.0,176.68,176.89,4424.0,167.093,167.2064,166.9041,167.1024,4424.0
2021-09-21 10:40:00,176.93,176.96,176.71,176.82,8596.0,167.1402,167.1686,166.9324,167.0363,8596.0
2021-09-21 10:45:00,176.74,176.74,176.1,176.1,6804.0,166.9607,166.9607,166.3562,166.3562,6804.0
2021-09-21 10:50:00,176.19,176.26,176.05,176.26,6876.0,166.4412,166.5073,166.3089,166.5073,6876.0
2021-09-21 10:55:00,176.31,176.36,176.19,176.32,5043.0,166.5545,166.6018,166.4412,166.564,5043.0
2021-09-21 11:00:00,176.29,176.36,175.87,176.11,4240.0,166.5356,166.6018,166.1389,166.3656,4240.0
2021-09-21 11:05:00,176.12,176.54,176.12,176.54,7020.0,166.375,166.7718,166.375,166.7718,7020.0
2021-09-21 11:10:00,176.39,176.41,176.25,176.32,4297.0,166.6301,166.649,166.4979,166.564,4297.0
2021-09-21 11:15:00,176.28,176.29,175.83,175.91,12402.0,166.5262,166.5356,166.1011,166.1767,12402.0
2021-09-21 11:20:00,175.86,175.89,175.57,175.63,7785.0,166.1294,166.1578,165.8555,165.9122,7785.0
2021-09-21 11:25:00,175.66,175.82,175.64,175.69,6308.0,165.9405,166.0916,165.9216,165.9688,6308.0
2021-09-21 11:30:00,175.76,176.38,175.76,176.38,7894.0,166.035,166.6207,166.035,166.6207,7894.0
2021-09-21 11:35:00,176.43,176.43,176.19,176.25,4578.0,166.6679,166.6679,166.4412,166.4979,4578.0
2021-09-21 11:40:00,176.29,176.37,176.19,176.24,6461.0,166.5356,166.6112,166.4412,166.4884,6461.0
2021-09-21 11:45:00,176.27,176.37,176.15,176.15,5569.0,166.5167,166.6112,166.4034,166.4034,5569.0
2021-09-21 11:50:00,176.17,176.24,176.11,176.24,4852.0,166.4223,166.4884,166.3656,166.4884,4852.0
2021-09-21 11:55:00,176.2,176.28,176.13,176.13,4135.0,166.4506,166.5262,166.3845,166.3845,4135.0
2021-09-21 12:00:00,176.19,176.45,176.05,176.41,7658.0,166.4412,166.6868,166.3089,166.649,7658.0
2021-09-21 12:05:00,176.38,176.64,176.37,176.57,5954.0,166.6207,166.8663,166.6112,166.8001,5954.0
2021-09-21 12:10:00,176.6,176.84,176.58,176.81,2422.0,166.8285,167.0552,166.8096,167.0269,2422.0
2021-09-21 12:15:00,176.78,176.99,176.76,176.89,5363.0,166.9985,167.1969,166.9796,167.1024,5363.0
2021-09-21 12:20:00,176.93,177.07,176.89,176.97,2635.0,167.1402,167.2725,167.1024,167.178,2635.0
2021-09-21 12:25:00,177.05,177.05,176.88,177.04,2722.0,167.2536,167.2536,167.093,167.2441,2722.0
2021-09-21 12:30:00,177.02,177.21,176.95,177.17,4164.0,167.2252,167.4047,167.1591,167.3669,4164.0
2021-09-21 12:35:00,177.2,177.27,177.11,177.26,3072.0,167.3953,167.4614,167.3103,167.452,3072.0
2021-09-21 12:40:00,177.24,177.27,177.19,177.21,2718.0,167.4331,167.4614,167.3858,167.4047,2718.0
2021-09-21 12:45:00,177.18,177.23,177.13,177.18,2554.0,167.3764,167.4236,167.3292,167.3764,2554.0
2021-09-21 12:50:00,177.18,177.19,176.84,176.95,4701.0,167.3764,167.3858,167.0552,167.1591,4701.0
2021-09-21 12:55:00,176.99,177.16,176.96,177.05,5807.0,167.1969,167.3575,167.1686,167.2536,5807.0
2021-09-21 13:00:00,177.09,177.16,176.84,176.9,4492.0,167.2914,167.3575,167.0552,167.1119,4492.0
2021-09-21 13:05:00,176.97,177.03,176.77,176.77,4427.0,167.178,167.2347,166.9891,166.9891,4427.0
2021-09-21 13:10:00,176.73,176.78,176.69,176.71,2601.0,166.9513,166.9985,166.9135,166.9324,2601.0
2021-09-21 13:15:00,176.68,176.78,176.66,176.78,3779.0,166.9041,166.9985,166.8852,166.9985,3779.0
2021-09-21 13:20:00,176.78,176.87,176.57,176.57,4350.0,166.9985,167.0835,166.8001,166.8001,4350.0
2021-09-21 13:25:00,176.56,176.58,176.38,176.38,3420.0,166.7907,166.8096,166.6207,166.6207,3420.0
2021-09-21 13:30:00,176.41,176.6,176.39,176.49,4142.0,166.649,166.8285,166.6301,166.7246,4142.0
2021-09-21 13:35:00,176.42,176.48,176.35,176.48,3370.0,166.6584,166.7151,166.5923,166.7151,3370.0
2021-09-21 13:40:00,176.4,176.41,176.18,176.19,3145.0,166.6396,166.649,166.4317,166.4412,3145.0
2021-09-21 13:45:00,176.19,176.31,176.15,176.31,4603.0,166.4412,166.5545,166.4034,166.5545,4603.0
2021-09-21 13:50:00,176.23,176.32,175.87,175.9,4976.0,166.479,166.564,166.1389,166.1672,4976.0
2021-09-21 13:55:00,175.89,176.0,175.82,175.93,5695.0,166.1578,166.2617,166.0916,166.1956,5695.0
2021-09-21 14:00:00,175.99,176.12,175.94,176.11,2945.0,166.2522,166.375,166.205,166.3656,2945.0
2021-09-21 14:05:00,176.09,176.09,175.95,176.02,5320.0,166.3467,166.3467,166.2145,166.2806,5320.0
2021-09-21 14:10:00,175.96,176.1,175.96,176.01,4985.0,166.2239,166.3562,166.2239,166.2711,4985.0
2021-09-21 14:15:00,175.97,175.99,175.8,175.83,3639.0,166.2333,166.2522,166.0728,166.1011,3639.0
2021-09-21 14:20:00,175.77,175.79,175.5,175.54,4219.0,166.0444,166.0633,165.7894,165.8271,4219.0
2021-09-21 14:25:00,175.48,175.58,175.32,175.32,4154.0,165.7705,165.8649,165.6193,165.6193,4154.0
2021-09-21 14:30:00,175.38,175.52,175.28,175.47,18748.0,165.676,165.8082,165.5815,165.761,18748.0
2021-09-21 14:35:00,175.44,175.84,175.41,175.81,48605.0,165.7327,166.1105,165.7043,166.0822,48605.0
2021-09-21 14:40:00,175.8,175.86,175.73,175.73,9100.0,166.0728,166.1294,166.0066,166.0066,9100.0
2021-09-21 14:45:00,175.73,175.83,175.49,175.53,5324.0,166.0066,166.1011,165.7799,165.8177,5324.0
2021-09-21 14:50:00,175.58,176.11,175.55,175.94,6450.0,165.8649,166.3656,165.8366,166.205,6450.0
2021-09-21 14:55:00,175.87,175.87,175.66,175.68,8250.0,166.1389,166.1389,165.9405,165.9594,8250.0
2021-09-21 15:00:00,175.7,176.06,175.7,175.9,8115.0,165.9783,166.3184,165.9783,166.1672,8115.0
2021-09-21 15:05:00,175.83,175.9,175.75,175.78,6096.0,166.1011,166.1672,166.0255,166.0539,6096.0
2021-09-21 15:10:00,175.77,175.93,175.64,175.92,4553.0,166.0444,166.1956,165.9216,166.1861,4553.0
2021-09-21 15:15:00,175.87,176.15,175.79,175.79,5903.0,166.1389,166.4034,166.0633,166.0633,5903.0
2021-09-21 15:20:00,175.84,176.23,175.83,176.12,5588.0,166.1105,166.479,166.1011,166.375,5588.0
2021-09-21 15:25:00,176.15,176.26,176.11,176.23,4922.0,166.4034,166.5073,166.3656,166.479,4922.0
2021-09-21 15:30:00,176.21,176.31,176.19,176.26,6586.0,166.4601,166.5545,166.4412,166.5073,6586.0
2021-09-21 15:35:00,176.15,176.44,176.14,176.3,10778.0,166.4034,166.6773,166.3939,166.5451,10778.0
2021-09-21 15:40:00,176.27,176.47,176.17,176.4,10358.0,166.5167,166.7057,166.4223,166.6396,10358.0
2021-09-21 15:45:00,176.37,176.38,176.0,176.0,11686.0,166.6112,166.6207,166.2617,166.2617,11686.0
2021-09-21 15:50:00,176.05,176.21,175.98,176.08,17403.0,166.3089,166.4601,166.2428,166.3373,17403.0
2021-09-21 15:55:00,176.03,176.04,175.64,175.81,93666.0,166.29,166.2995,165.9216,166.0822,93666.0
2021-09-22 09:30:00,177.66,177.66,176.68,177.12,21584.0,167.8298,167.8298,166.9041,167.3197,21584.0
2021-09-22 09:35:00,177.27,177.37,176.3,176.56,4199.0,167.4614,167.5559,166.5451,166.7907,4199.0
2021-09-22 09:40:00,176.61,176.61,176.31,176.6,2993.0,166.8379,166.8379,166.5545,166.8285,2993.0
2021-09-22 09:45:00,176.75,177.16,176.71,176.74,10549.0,166.9702,167.3575,166.9324,166.9607,10549.0
2021-09-22 09:50:00,176.79,177.13,176.78,177.13,6589.0,167.008,167.3292,166.9985,167.3292,6589.0
2021-09-22 09:55:00,177.14,177.73,177.14,177.71,15722.0,167.3386,167.896,167.3386,167.8771,15722.0
2021-09-22 10:00:00,177.71,177.95,177.54,177.95,13173.0,167.8771,168.1038,167.7165,168.1038,13173.0
2021-09-22 10:05:00,177.94,178.21,177.87,178.13,5870.0,168.0943,168.3494,168.0282,168.2738,5870.0
2021-09-22 10:10:00,178.14,178.29,177.57,177.64,21835.0,168.2833,168.425,167.7448,167.8109,21835.0
2021-09-22 10:15:00,177.66,177.95,177.62,177.83,14875.0,167.8298,168.1038,167.792,167.9904,14875.0
2021-09-22 10:20:00,177.8,177.92,177.63,177.71,3525.0,167.9621,168.0754,167.8015,167.8771,3525.0
2021-09-22 10:25:00,177.7,177.74,177.37,177.37,7681.0,167.8676,167.9054,167.5559,167.5559,7681.0
2021-09-22 10:30:00,177.53,177.71,177.26,177.32,6925.0,167.707,167.8771,167.452,167.5086,6925.0
2021-09-22 10:35:00,177.31,177.47,177.1,177.1,4605.0,167.4992,167.6503,167.3008,167.3008,4605.0
2021-09-22 10:40:00,177.14,177.39,177.12,177.19,6390.0,167.3386,167.5748,167.3197,167.3858,6390.0
2021-09-22 10:45:00,177.2,177.34,177.02,177.3,6518.0,167.3953,167.5275,167.2252,167.4898,6518.0
2021-09-22 10:50:00,177.28,177.42,177.16,177.29,7122.0,167.4709,167.6031,167.3575,167.4803,7122.0
2021-09-22 10:55:00,177.26,177.66,177.26,177.63,3852.0,167.452,167.8298,167.452,167.8015,3852.0
2021-09-22 11:00:00,177.65,177.77,177.43,177.44,6080.0,167.8204,167.9337,167.6126,167.622,6080.0
2021-09-22 11:05:00,177.44,177.6,177.38,177.38,12810.0,167.622,167.7732,167.5653,167.5653,12810.0
2021-09-22 11:10:00,177.39,177.56,177.38,177.4,4945.0,167.5748,167.7354,167.5653,167.5842,4945.0
2021-09-22 11:15:00,177.42,177.64,177.37,177.64,6581.0,167.6031,167.8109,167.5559,167.8109,6581.0
2021-09-22 11:20:00,177.58,177.63,177.4,177.47,12786.0,167.7543,167.8015,167.5842,167.6503,12786.0
2021-09-22 11:25:00,177.47,177.53,177.34,177.41,4574.0,167.6503,167.707,167.5275,167.5937,4574.0
2021-09-22 11:30:00,177.43,177.58,177.43,177.45,6004.0,167.6126,167.7543,167.6126,167.6315,6004.0
2021-09-22 11:35:00,177.47,177.62,177.31,177.38,8113.0,167.6503,167.792,167.4992,167.5653,8113.0
2021-09-22 11:40:00,177.38,177.43,177.28,177.38,4298.0,167.5653,167.6126,167.4709,167.5653,4298.0
2021-09-22 11:45:00,177.42,177.5,177.17,177.17,7914.0,167.6031,167.6787,167.3669,167.3669,7914.0
2021-09-22 11:50:00,177.22,177.49,176.97,177.03,16114.0,167.4142,167.6692,167.178,167.2347,16114.0
2021-09-22 11:55:00,177.06,177.2,176.98,177.13,16244.0,167.263,167.3953,167.1875,167.3292,16244.0
2021-09-22 12:00:00,177.1,177.33,177.07,177.26,8982.0,167.3008,167.5181,167.2725,167.452,8982.0
2021-09-22 12:05:00,177.28,177.29,177.12,177.22,8341.0,167.4709,167.4803,167.3197,167.4142,8341.0
2021-09-22 12:10:00,177.23,177.31,177.14,177.17,10104.0,167.4236,167.4992,167.3386,167.3669,10104.0
2021-09-22 12:15:00,177.21,177.3,177.16,177.25,3644.0,167.4047,167.4898,167.3575,167.4425,3644.0
2021-09-22 12:20:00,177.25,177.29,177.18,177.24,3219.0,167.4425,167.4803,167.3764,167.4331,3219.0
2021-09-22 12:25:00,177.27,177.33,177.22,177.33,5273.0,167.4614,167.5181,167.4142,167.5181,5273.0
2021-09-22 12:30:00,177.37,177.46,177.31,177.39,5369.0,167.5559,167.6409,167.4992,167.5748,5369.0
2021-09-22 12:35:00,177.42,177.48,177.4,177.41,3320.0,167.6031,167.6598,167.5842,167.5937,3320.0
2021-09-22 12:40:00,177.4,177.5,177.32,177.34,4747.0,167.5842,167.6787,167.5086,167.5275,4747.0
2021-09-22 12:45:00,177.36,177.44,177.35,177.37,4234.0,167.5464,167.622,167.537,167.5559,4234.0
2021-09-22 12:50:00,177.35,177.37,177.13,177.13,4399.0,167.537,167.5559,167.3292,167.3292,4399.0
2021-09-22 12:55:00,177.15,177.22,177.13,177.16,3497.0,167.3481,167.4142,167.3292,167.3575,3497.0
2021-09-22 13:00:00,177.16,177.16,176.93,176.93,3457.0,167.3575,167.3575,167.1402,167.1402,3457.0
2021-09-22 13:05:00,176.93,176.96,176.8,176.84,5667.0,167.1402,167.1686,167.0174,167.0552,5667.0
2021-09-22 13:10:00,176.85,176.85,176.61,176.69,6691.0,167.0647,167.0647,166.8379,166.9135,6691.0
2021-09-22 13:15:00,176.69,176.85,176.66,176.82,7516.0,166.9135,167.0647,166.8852,167.0363,7516.0
2021-09-22 13:20:00,176.87,176.91,176.8,176.87,3120.0,167.0835,167.1213,167.0174,167.0835,3120.0
2021-09-22 13:25:00,176.85,176.96,176.8,176.85,6039.0,167.0647,167.1686,167.0174,167.0647,6039.0
2021-09-22 13:30:00,176.86,176.96,176.79,176.82,12311.0,167.0741,167.1686,167.008,167.0363,12311.0
2021-09-22 13:35:00,176.82,176.82,176.63,176.68,10326.0,167.0363,167.0363,166.8568,166.9041,10326.0
2021-09-22 13:40:00,176.68,176.92,176.62,176.87,7320.0,166.9041,167.1308,166.8474,167.0835,7320.0
2021-09-22 13:45:00,176.87,176.87,176.64,176.64,7207.0,167.0835,167.0835,166.8663,166.8663,7207.0
2021-09-22 13:50:00,176.64,176.74,176.58,176.69,8023.0,166.8663,166.9607,166.8096,166.9135,8023.0
2021-09-22 13:55:00,176.65,176.81,176.61,176.75,5213.0,166.8757,167.0269,166.8379,166.9702,5213.0
2021-09-22 14:00:00,176.78,177.38,176.45,177.28,10777.0,166.9985,167.5653,166.6868,167.4709,10777.0
2021-09-22 14:05:00,177.32,177.42,177.1,177.2,6033.0,167.5086,167.6031,167.3008,167.3953,6033.0
2021-09-22 14:10:00,177.21,177.35,177.15,177.35,3780.0,167.4047,167.537,167.3481,167.537,3780.0
2021-09-22 14:15:00,177.36,177.49,177.12,177.18,6844.0,167.5464,167.6692,167.3197,167.3764,6844.0
2021-09-22 14:20:00,177.2,177.33,176.73,176.74,12151.0,167.3953,167.5181,166.9513,166.9607,12151.0
2021-09-22 14:25:00,176.77,177.22,176.77,177.19,12813.0,166.9891,167.4142,166.9891,167.3858,12813.0
2021-09-22 14:30:00,177.19,177.35,177.12,177.22,13732.0,167.3858,167.537,167.3197,167.4142,13732.0
2021-09-22 14:35:00,177.28,177.47,177.23,177.24,11203.0,167.4709,167.6503,167.4236,167.4331,11203.0
2021-09-22 14:40:00,177.21,177.31,177.0,177.18,6972.0,167.4047,167.4992,167.2064,167.3764,6972.0
2021-09-22 14:45:00,177.17,177.17,176.75,176.86,8384.0,167.3669,167.3669,166.9702,167.0741,8384.0
2021-09-22 14:50:00,176.77,176.93,176.5,176.84,9847.0,166.9891,167.1402,166.734,167.0552,9847.0
2021-09-22 14:55:00,176.9,176.98,176.75,176.88,5516.0,167.1119,167.1875,166.9702,167.093,5516.0
2021-09-22 15:00:00,176.87,177.14,176.72,177.14,10528.0,167.0835,167.3386,166.9418,167.3386,10528.0
2021-09-22 15:05:00,177.15,177.28,176.96,177.21,11533.0,167.3481,167.4709,167.1686,167.4047,11533.0
2021-09-22 15:10:00,177.16,177.55,177.16,177.43,14231.0,167.3575,167.7259,167.3575,167.6126,14231.0
2021-09-22 15:15:00,177.44,177.63,177.36,177.63,9129.0,167.622,167.8015,167.5464,167.8015,9129.0
2021-09-22 15:20:00,177.61,177.64,177.47,177.59,10924.0,167.7826,167.8109,167.6503,167.7637,10924.0
2021-09-22 15:25:00,177.62,177.7,177.48,177.49,9914.0,167.792,167.8676,167.6598,167.6692,9914.0
2021-09-22 15:30:00,177.39,177.49,177.22,177.28,15736.0,167.5748,167.6692,167.4142,167.4709,15736.0
2021-09-22 15:35:00,177.27,177.64,177.21,177.54,16383.0,167.4614,167.8109,167.4047,167.7165,16383.0
2021-09-22 15:40:00,177.53,177.61,177.16,177.25,16378.0,167.707,167.7826,167.3575,167.4425,16378.0
2021-09-22 15:45:00,177.24,177.31,177.01,177.04,16973.0,167.4331,167.4992,167.2158,167.2441,16973.0
2021-09-22 15:50:00,176.92,177.16,176.89,177.04,24348.0,167.1308,167.3575,167.1024,167.2441,24348.0
2021-09-22 15:55:00,177.05,177.09,176.83,176.93,66215.0,167.2536,167.2914,167.0458,167.1402,66215.0
2021-09-23 09:30:00,177.75,178.41,177.75,178.26,13467.0,167.9149,168.5383,167.9149,168.3966,13467.0
2021-09-23 09:35:00,178.8,179.52,178.64,179.5,16052.0,168.9068,169.5869,168.7556,169.568,16052.0
2021-09-23 09:40:00,179.5,179.62,179.03,179.04,19073.0,169.568,169.6814,169.124,169.1335,19073.0
2021-09-23 09:45:00,179.03,179.24,178.9,178.9,3521.0,169.124,169.3224,169.0012,169.0012,3521.0
2021-09-23 09:50:00,178.95,179.1,178.72,179.01,1800.0,169.0485,169.1902,168.8312,169.1051,1800.0
2021-09-23 09:55:00,179.05,179.23,178.56,178.56,4189.0,169.1429,169.313,168.68,168.68,4189.0
2021-09-23 10:00:00,178.6,178.92,178.37,178.7,12550.0,168.7178,169.0201,168.5005,168.8123,12550.0
2021-09-23 10:05:00,178.8,178.86,178.63,178.63,4835.0,168.9068,168.9634,168.7462,168.7462,4835.0
2021-09-23 10:10:00,178.72,178.87,178.67,178.76,7893.0,168.8312,168.9729,168.784,168.869,7893.0
2021-09-23 10:15:00,178.85,178.87,178.59,178.62,3012.0,168.954,168.9729,168.7084,168.7367,3012.0
2021-09-23 10:20:00,178.69,178.87,178.65,178.75,4637.0,168.8028,168.9729,168.7651,168.8595,4637.0
2021-09-23 10:25:00,178.75,178.84,178.53,178.64,17113.0,168.8595,168.9445,168.6517,168.7556,17113.0
2021-09-23 10:30:00,178.64,178.65,178.19,178.46,9638.0,168.7556,168.7651,168.3305,168.5856,9638.0
2021-09-23 10:35:00,178.45,178.49,178.24,178.41,4386.0,168.5761,168.6139,168.3777,168.5383,4386.0
2021-09-23 10:40:00,178.41,178.45,178.26,178.26,2450.0,168.5383,168.5761,168.3966,168.3966,2450.0
2021-09-23 10:45:00,178.29,178.62,178.23,178.56,6354.0,168.425,168.7367,168.3683,168.68,6354.0
2021-09-23 10:50:00,178.59,178.86,178.56,178.78,6873.0,168.7084,168.9634,168.68,168.8879,6873.0
2021-09-23 10:55:00,178.79,178.99,178.64,178.99,5456.0,168.8973,169.0862,168.7556,169.0862,5456.0
2021-09-23 11:00:00,178.88,178.95,178.64,178.74,8111.0,168.9823,169.0485,168.7556,168.8501,8111.0
2021-09-23 11:05:00,178.72,178.92,178.72,178.89,4180.0,168.8312,169.0201,168.8312,168.9918,4180.0
2021-09-23 11:10:00,178.92,178.92,178.78,178.79,4705.0,169.0201,169.0201,168.8879,168.8973,4705.0
2021-09-23 11:15:00,178.72,178.79,178.62,178.77,4516.0,168.8312,168.8973,168.7367,168.8784,4516.0
2021-09-23 11:20:00,178.78,178.9,178.67,178.72,3757.0,168.8879,169.0012,168.784,168.8312,3757.0
2021-09-23 11:25:00,178.72,178.95,178.66,178.86,6513.0,168.8312,169.0485,168.7745,168.9634,6513.0
2021-09-23 11:30:00,178.86,178.95,178.71,178.72,2500.0,168.9634,169.0485,168.8217,168.8312,2500.0
2021-09-23 11:35:00,178.71,178.98,178.64,178.92,5784.0,168.8217,169.0768,168.7556,169.0201,5784.0
2021-09-23 11:40:00,178.93,179.06,178.63,178.72,4226.0,169.0296,169.1524,168.7462,168.8312,4226.0
2021-09-23 11:45:00,178.74,178.75,178.48,178.53,4693.0,168.8501,168.8595,168.6045,168.6517,4693.0
2021-09-23 11:50:00,178.65,178.65,178.47,178.53,6151.0,168.7651,168.7651,168.595,168.6517,6151.0
2021-09-23 11:55:00,178.52,178.57,178.3,178.32,3102.0,168.6423,168.6895,168.4344,168.4533,3102.0
2021-09-23 12:00:00,178.33,178.41,178.24,178.39,3865.0,168.4628,168.5383,168.3777,168.5194,3865.0
2021-09-23 12:05:00,178.45,178.51,178.3,178.46,5285.0,168.5761,168.6328,168.4344,168.5856,5285.0
2021-09-23 12:10:00,178.5,178.59,178.37,178.56,5819.0,168.6234,168.7084,168.5005,168.68,5819.0
2021-09-23 12:15:00,178.58,178.58,178.36,178.4,4283.0,168.6989,168.6989,168.4911,168.5289,4283.0
2021-09-23 12:20:00,178.39,178.45,178.29,178.29,3179.0,168.5194,168.5761,168.425,168.425,3179.0
2021-09-23 12:25:00,178.15,178.48,178.15,178.43,6162.0,168.2927,168.6045,168.2927,168.5572,6162.0
2021-09-23 12:30:00,178.45,178.5,178.28,178.3,3020.0,168.5761,168.6234,168.4155,168.4344,3020.0
2021-09-23 12:35:00,178.29,178.3,178.18,178.26,4957.0,168.425,168.4344,168.3211,168.3966,4957.0
2021-09-23 12:40:00,178.27,178.33,178.23,178.23,4424.0,168.4061,168.4628,168.3683,168.3683,4424.0
2021-09-23 12:45:00,178.25,178.32,178.18,178.24,4969.0,168.3872,168.4533,168.3211,168.3777,4969.0
2021-09-23 12:50:00,178.21,178.3,178.13,178.16,4113.0,168.3494,168.4344,168.2738,168.3022,4113.0
2021-09-23 12:55:00,178.13,178.16,177.9,177.93,4050.0,168.2738,168.3022,168.0566,168.0849,4050.0
2021-09-23 13:00:00,177.95,178.07,177.85,178.07,4807.0,168.1038,168.2171,168.0093,168.2171,4807.0
2021-09-23 13:05:00,178.09,178.2,178.04,178.16,2538.0,168.236,168.34,168.1888,168.3022,2538.0
2021-09-23 13:10:00,178.14,178.31,178.08,178.27,3027.0,168.2833,168.4439,168.2266,168.4061,3027.0
2021-09-23 13:15:00,178.25,178.26,178.14,178.26,4185.0,168.3872,168.3966,168.2833,168.3966,4185.0
2021-09-23 13:20:00,178.26,178.3,178.22,178.29,3411.0,168.3966,168.4344,168.3588,168.425,3411.0
2021-09-23 13:25:00,178.35,178.35,178.24,178.27,3254.0,168.4817,168.4817,168.3777,168.4061,3254.0
2021-09-23 13:30:00,178.34,178.53,178.34,178.48,4037.0,168.4722,168.6517,168.4722,168.6045,4037.0
2021-09-23 13:35:00,178.46,178.6,178.42,178.6,5838.0,168.5856,168.7178,168.5478,168.7178,5838.0
2021-09-23 13:40:00,178.62,178.76,178.59,178.76,3514.0,168.7367,168.869,168.7084,168.869,3514.0
2021-09-23 13:45:00,178.75,178.79,178.67,178.77,3914.0,168.8595,168.8973,168.784,168.8784,3914.0
2021-09-23 13:50:00,178.75,178.9,178.75,178.84,6383.0,168.8595,169.0012,168.8595,168.9445,6383.0
2021-09-23 13:55:00,178.78,178.82,178.71,178.75,3350.0,168.8879,168.9257,168.8217,168.8595,3350.0
2021-09-23 14:00:00,178.77,178.82,178.72,178.72,2321.0,168.8784,168.9257,168.8312,168.8312,2321.0
2021-09-23 14:05:00,178.75,178.8,178.64,178.72,3443.0,168.8595,168.9068,168.7556,168.8312,3443.0
2021-09-23 14:10:00,178.7,178.76,178.65,178.69,3401.0,168.8123,168.869,168.7651,168.8028,3401.0
2021-09-23 14:15:00,178.76,178.76,178.62,178.65,2643.0,168.869,168.869,168.7367,168.7651,2643.0
2021-09-23 14:20:00,178.7,178.7,178.48,178.51,9735.0,168.8123,168.8123,168.6045,168.6328,9735.0
2021-09-23 14:25:00,178.53,178.54,178.34,178.34,9231.0,168.6517,168.6611,168.4722,168.4722,9231.0
2021-09-23 14:30:00,178.39,178.52,178.39,178.42,5072.0,168.5194,168.6423,168.5194,168.5478,5072.0
2021-09-23 14:35:00,178.44,178.49,178.4,178.45,4868.0,168.5667,168.6139,168.5289,168.5761,4868.0
2021-09-23 14:40:00,178.43,178.43,178.18,178.26,3270.0,168.5572,168.5572,168.3211,168.3966,3270.0
2021-09-23 14:45:00,178.29,178.31,178.04,178.05,3156.0,168.425,168.4439,168.1888,168.1983,3156.0
2021-09-23 14:50:00,178.03,178.13,178.01,178.05,6206.0,168.1794,168.2738,168.1605,168.1983,6206.0
2021-09-23 14:55:00,177.97,178.13,177.97,178.12,6019.0,168.1227,168.2738,168.1227,168.2644,6019.0
2021-09-23 15:00:00,178.1,178.19,178.08,178.19,3100.0,168.2455,168.3305,168.2266,168.3305,3100.0
2021-09-23 15:05:00,178.16,178.18,178.01,178.01,4109.0,168.3022,168.3211,168.1605,168.1605,4109.0
2021-09-23 15:10:00,178.0,178.03,177.68,177.72,4201.0,168.151,168.1794,167.8487,167.8865,4201.0
2021-09-23 15:15:00,177.72,177.77,177.61,177.62,5490.0,167.8865,167.9337,167.7826,167.792,5490.0
2021-09-23 15:20:00,177.66,177.76,177.62,177.75,5144.0,167.8298,167.9243,167.792,167.9149,5144.0
2021-09-23 15:25:00,177.76,177.81,177.7,177.75,4785.0,167.9243,167.9715,167.8676,167.9149,4785.0
2021-09-23 15:30:00,177.73,177.89,177.64,177.84,7505.0,167.896,168.0471,167.8109,167.9999,7505.0
2021-09-23 15:35:00,177.84,177.88,177.76,177.84,8145.0,167.9999,168.0377,167.9243,167.9999,8145.0
2021-09-23 15:40:00,177.85,177.94,177.74,177.79,9513.0,168.0093,168.0943,167.9054,167.9526,9513.0
2021-09-23 15:45:00,177.78,177.79,177.54,177.59,13150.0,167.9432,167.9526,167.7165,167.7637,13150.0
2021-09-23 15:50:00,177.61,177.62,177.34,177.41,24703.0,167.7826,167.792,167.5275,167.5937,24703.0
2021-09-23 15:55:00,177.44,177.55,177.31,177.51,42186.0,167.622,167.7259,167.4992,167.6881,42186.0
2021-09-24 09:30:00,177.27,177.93,177.16,177.66,18082.0,167.4614,168.0849,167.3575,167.8298,18082.0
2021-09-24 09:35:00,177.61,177.9,177.47,177.76,8675.0,167.7826,168.0566,167.6503,167.9243,8675.0
2021-09-24 09:40:00,177.85,177.91,177.3,177.34,5726.0,168.0093,168.066,167.4898,167.5275,5726.0
2021-09-24 09:45:00,177.36,177.44,176.62,176.96,11522.0,167.5464,167.622,166.8474,167.1686,11522.0
2021-09-24 09:50:00,177.1,177.83,177.1,177.83,4203.0,167.3008,167.9904,167.3008,167.9904,4203.0
2021-09-24 09:55:00,177.86,178.17,177.81,178.13,8454.0,168.0188,168.3116,167.9715,168.2738,8454.0
2021-09-24 10:00:00,178.15,178.2,177.99,178.01,3228.0,168.2927,168.34,168.1416,168.1605,3228.0
2021-09-24 10:05:00,178.05,178.11,177.94,177.95,5421.0,168.1983,168.2549,168.0943,168.1038,5421.0
2021-09-24 10:10:00,177.99,178.02,177.63,177.77,4778.0,168.1416,168.1699,167.8015,167.9337,4778.0
2021-09-24 10:15:00,177.67,177.86,177.55,177.86,5884.0,167.8393,168.0188,167.7259,168.0188,5884.0
2021-09-24 10:20:00,177.89,177.91,177.49,177.5,5098.0,168.0471,168.066,167.6692,167.6787,5098.0
2021-09-24 10:25:00,177.51,177.64,177.22,177.22,5287.0,167.6881,167.8109,167.4142,167.4142,5287.0
2021-09-24 10:30:00,177.25,177.32,177.11,177.22,6459.0,167.4425,167.5086,167.3103,167.4142,6459.0
2021-09-24 10:35:00,177.24,177.4,177.1,177.1,4909.0,167.4331,167.5842,167.3008,167.3008,4909.0
2021-09-24 10:40:00,177.11,177.2,176.98,176.98,4650.0,167.3103,167.3953,167.1875,167.1875,4650.0
2021-09-24 10:45:00,177.06,177.24,176.93,177.1,7793.0,167.263,167.4331,167.1402,167.3008,7793.0
2021-09-24 10:50:00,177.07,177.17,176.82,176.89,4922.0,167.2725,167.3669,167.0363,167.1024,4922.0
2021-09-24 10:55:00,176.89,177.07,176.84,177.06,5985.0,167.1024,167.2725,167.0552,167.263,5985.0
2021-09-24 11:00:00,177.06,177.17,177.0,177.15,7030.0,167.263,167.3669,167.2064,167.3481,7030.0
2021-09-24 11:05:00,177.13,177.2,177.07,177.16,5172.0,167.3292,167.3953,167.2725,167.3575,5172.0
2021-09-24 11:10:00,177.14,177.32,177.13,177.15,9416.0,167.3386,167.5086,167.3292,167.3481,9416.0
2021-09-24 11:15:00,177.15,177.35,177.07,177.34,5356.0,167.3481,167.537,167.2725,167.5275,5356.0
2021-09-24 11:20:00,177.25,177.34,177.17,177.24,8635.0,167.4425,167.5275,167.3669,167.4331,8635.0
2021-09-24 11:25:00,177.21,177.29,177.14,177.2,4532.0,167.4047,167.4803,167.3386,167.3953,4532.0
2021-09-24 11:30:00,177.15,177.29,177.15,177.26,5431.0,167.3481,167.4803,167.3481,167.452,5431.0
2021-09-24 11:35:00,177.25,177.26,177.0,177.19,5109.0,167.4425,167.452,167.2064,167.3858,5109.0
2021-09-24 11:40:00,177.27,177.28,177.11,177.24,4291.0,167.4614,167.4709,167.3103,167.4331,4291.0
2021-09-24 11:45:00,177.29,177.4,177.26,177.4,2023.0,167.4803,167.5842,167.452,167.5842,2023.0
2021-09-24 11:50:00,177.4,177.46,177.34,177.42,3817.0,167.5842,167.6409,167.5275,167.6031,3817.0
2021-09-24 11:55:00,177.39,177.41,177.19,177.19,4300.0,167.5748,167.5937,167.3858,167.3858,4300.0
2021-09-24 12:00:00,177.2,177.24,176.92,176.96,5063.0,167.3953,167.4331,167.1308,167.1686,5063.0
2021-09-24 12:05:00,176.93,177.04,176.92,177.04,7845.0,167.1402,167.2441,167.1308,167.2441,7845.0
2021-09-24 12:10:00,177.1,177.1,176.92,176.92,2740.0,167.3008,167.3008,167.1308,167.1308,2740.0
2021-09-24 12:15:00,176.88,177.02,176.86,176.98,4551.0,167.093,167.2252,167.0741,167.1875,4551.0
2021-09-24 12:20:00,176.96,177.0,176.75,176.98,14193.0,167.1686,167.2064,166.9702,167.1875,14193.0
2021-09-24 12:25:00,177.04,177.04,176.85,176.86,3827.0,167.2441,167.2441,167.0647,167.0741,3827.0
2021-09-24 12:30:00,176.89,177.05,176.89,176.93,6682.0,167.1024,167.2536,167.1024,167.1402,6682.0
2021-09-24 12:35:00,176.95,177.1,176.95,177.07,4962.0,167.1591,167.3008,167.1591,167.2725,4962.0
2021-09-24 12:40:00,177.12,177.24,177.11,177.18,3654.0,167.3197,167.4331,167.3103,167.3764,3654.0
2021-09-24 12:45:00,177.17,177.34,177.17,177.31,4826.0,167.3669,167.5275,167.3669,167.4992,4826.0
2021-09-24 12:50:00,177.32,177.38,177.24,177.27,7651.0,167.5086,167.5653,167.4331,167.4614,7651.0
2021-09-24 12:55:00,177.24,177.24,176.95,176.98,3100.0,167.4331,167.4331,167.1591,167.1875,3100.0
2021-09-24 13:00:00,177.0,177.0,176.81,176.81,7437.0,167.2064,167.2064,167.0269,167.0269,7437.0
2021-09-24 13:05:00,176.83,176.85,176.65,176.68,5652.0,167.0458,167.0647,166.8757,166.9041,5652.0
2021-09-24 13:10:00,176.69,176.87,176.66,176.84,6374.0,166.9135,167.0835,166.8852,167.0552,6374.0
2021-09-24 13:15:00,176.81,176.84,176.73,176.82,4555.0,167.0269,167.0552,166.9513,167.0363,4555.0
2021-09-24 13:20:00,176.84,176.89,176.78,176.78,3703.0,167.0552,167.1024,166.9985,166.9985,3703.0
2021-09-24 13:25:00,176.79,176.91,176.79,176.91,3003.0,167.008,167.1213,167.008,167.1213,3003.0
2021-09-24 13:30:00,176.92,176.92,176.77,176.83,6685.0,167.1308,167.1308,166.9891,167.0458,6685.0
2021-09-24 13:35:00,176.86,177.01,176.85,177.01,2818.0,167.0741,167.2158,167.0647,167.2158,2818.0
2021-09-24 13:40:00,177.0,177.08,176.96,177.08,6329.0,167.2064,167.2819,167.1686,167.2819,6329.0
2021-09-24 13:45:00,177.06,177.18,177.05,177.1,3720.0,167.263,167.3764,167.2536,167.3008,3720.0
2021-09-24 13:50:00,177.11,177.14,176.99,177.0,3553.0,167.3103,167.3386,167.1969,167.2064,3553.0
2021-09-24 13:55:00,177.02,177.04,176.91,176.92,3845.0,167.2252,167.2441,167.1213,167.1308,3845.0
2021-09-24 14:00:00,176.95,176.98,176.92,176.95,3681.0,167.1591,167.1875,167.1308,167.1591,3681.0
2021-09-24 14:05:00,176.95,177.05,176.94,176.99,8141.0,167.1591,167.2536,167.1497,167.1969,8141.0
2021-09-24 14:10:00,177.0,177.0,176.9,176.92,2616.0,167.2064,167.2064,167.1119,167.1308,2616.0
2021-09-24 14:15:00,176.91,176.99,176.87,176.98,4786.0,167.1213,167.1969,167.0835,167.1875,4786.0
2021-09-24 14:20:00,177.02,177.03,176.93,177.0,3700.0,167.2252,167.2347,167.1402,167.2064,3700.0
2021-09-24 14:25:00,177.02,177.02,176.94,176.98,3587.0,167.2252,167.2252,167.1497,167.1875,3587.0
2021-09-24 14:30:00,176.96,177.02,176.89,176.93,4007.0,167.1686,167.2252,167.1024,167.1402,4007.0
2021-09-24 14:35:00,176.93,176.98,176.89,176.9,7065.0,167.1402,167.1875,167.1024,167.1119,7065.0
2021-09-24 14:40:00,176.9,176.96,176.84,176.86,4300.0,167.1119,167.1686,167.0552,167.0741,4300.0
2021-09-24 14:45:00,176.82,176.93,176.78,176.82,6746.0,167.0363,167.1402,166.9985,167.0363,6746.0
2021-09-24 14:50:00,176.82,176.86,176.76,176.81,5429.0,167.0363,167.0741,166.9796,167.0269,5429.0
2021-09-24 14:55:00,176.82,176.93,176.8,176.91,5681.0,167.0363,167.1402,167.0174,167.1213,5681.0
2021-09-24 15:00:00,176.87,176.87,176.72,176.8,6230.0,167.0835,167.0835,166.9418,167.0174,6230.0
2021-09-24 15:05:00,176.76,176.77,176.69,176.69,5095.0,166.9796,166.9891,166.9135,166.9135,5095.0
2021-09-24 15:10:00,176.69,176.78,176.65,176.78,5351.0,166.9135,166.9985,166.8757,166.9985,5351.0
2021-09-24 15:15:00,176.77,176.89,176.74,176.79,8977.0,166.9891,167.1024,166.9607,167.008,8977.0
2021-09-24 15:20:00,176.79,177.02,176.71,176.96,8679.0,167.008,167.2252,166.9324,167.1686,8679.0
2021-09-24 15:25:00,176.97,177.05,176.91,176.99,14003.0,167.178,167.2536,167.1213,167.1969,14003.0
2021-09-24 15:30:00,177.01,177.09,176.96,176.98,9891.0,167.2158,167.2914,167.1686,167.1875,9891.0
2021-09-24 15:35:00,176.98,177.01,176.84,176.93,10416.0,167.1875,167.2158,167.0552,167.1402,10416.0
2021-09-24 15:40:00,176.95,177.02,176.87,176.94,10837.0,167.1591,167.2252,167.0835,167.1497,10837.0
2021-09-24 15:45:00,176.93,177.15,176.91,177.0,14326.0,167.1402,167.3481,167.1213,167.2064,14326.0
2021-09-24 15:50:00,177.0,177.0,176.74,176.76,31561.0,167.2064,167.2064,166.9607,166.9796,31561.0
2021-09-24 15:55:00,176.75,176.78,176.53,176.72,56953.0,166.9702,166.9985,166.7624,166.9418,56953.0
2021-09-27 09:30:00,177.85,178.85,176.88,176.89,27030.0,168.0093,168.954,167.093,167.1024,27030.0
2021-09-27 09:35:00,177.01,177.74,176.85,177.74,28870.0,167.2158,167.9054,167.0647,167.9054,28870.0
2021-09-27 09:40:00,177.78,178.41,177.64,178.41,6184.0,167.9432,168.5383,167.8109,168.5383,6184.0
2021-09-27 09:45:00,178.37,178.68,178.36,178.54,10504.0,168.5005,168.7934,168.4911,168.6611,10504.0
2021-09-27 09:50:00,178.51,178.58,178.26,178.39,6481.0,168.6328,168.6989,168.3966,168.5194,6481.0
2021-09-27 09:55:00,178.49,178.89,178.4,178.4,9514.0,168.6139,168.9918,168.5289,168.5289,9514.0
2021-09-27 10:00:00,178.43,179.25,178.4,179.19,11278.0,168.5572,169.3319,168.5289,169.2752,11278.0
2021-09-27 10:05:00,179.23,179.3,178.96,179.08,3388.0,169.313,169.3791,169.0579,169.1713,3388.0
2021-09-27 10:10:00,178.98,179.41,178.98,179.41,6160.0,169.0768,169.483,169.0768,169.483,6160.0
2021-09-27 10:15:00,179.48,179.57,179.22,179.24,3466.0,169.5491,169.6342,169.3035,169.3224,3466.0
2021-09-27 10:20:00,179.23,179.23,179.03,179.12,4438.0,169.313,169.313,169.124,169.2091,4438.0
2021-09-27 10:25:00,179.06,179.18,178.98,179.14,2397.0,169.1524,169.2657,169.0768,169.2279,2397.0
2021-09-27 10:30:00,179.18,179.49,179.17,179.45,5076.0,169.2657,169.5586,169.2563,169.5208,5076.0
2021-09-27 10:35:00,179.4,179.5,179.23,179.37,4932.0,169.4736,169.568,169.313,169.4452,4932.0
2021-09-27 10:40:00,179.33,179.52,179.27,179.27,3180.0,169.4074,169.5869,169.3508,169.3508,3180.0
2021-09-27 10:45:00,179.28,179.3,179.14,179.25,2041.0,169.3602,169.3791,169.2279,169.3319,2041.0
2021-09-27 10:50:00,179.19,179.3,178.98,179.02,3015.0,169.2752,169.3791,169.0768,169.1146,3015.0
2021-09-27 10:55:00,178.94,179.11,178.89,179.09,4588.0,169.039,169.1996,168.9918,169.1807,4588.0
2021-09-27 11:00:00,179.11,179.27,178.99,179.1,6403.0,169.1996,169.3508,169.0862,169.1902,6403.0
2021-09-27 11:05:00,179.05,179.32,178.96,179.25,4729.0,169.1429,169.398,169.0579,169.3319,4729.0
2021-09-27 11:10:00,179.27,179.27,179.14,179.15,3420.0,169.3508,169.3508,169.2279,169.2374,3420.0
2021-09-27 11:15:00,179.15,179.19,179.1,179.12,5216.0,169.2374,169.2752,169.1902,169.2091,5216.0
2021-09-27 11:20:00,179.11,179.11,179.0,179.03,4864.0,169.1996,169.1996,169.0957,169.124,4864.0
2021-09-27 11:25:00,179.03,179.11,178.93,179.08,6586.0,169.124,169.1996,169.0296,169.1713,6586.0
2021-09-27 11:30:00,179.05,179.19,179.01,179.05,2393.0,169.1429,169.2752,169.1051,169.1429,2393.0
2021-09-27 11:35:00,179.01,179.14,179.01,179.07,4528.0,169.1051,169.2279,169.1051,169.1618,4528.0
2021-09-27 11:40:00,179.06,179.07,178.94,179.01,5558.0,169.1524,169.1618,169.039,169.1051,5558.0
2021-09-27 11:45:00,178.83,178.96,178.69,178.86,4393.0,168.9351,169.0579,168.8028,168.9634,4393.0
2021-09-27 11:50:00,178.85,178.95,178.77,178.77,4160.0,168.954,169.0485,168.8784,168.8784,4160.0
2021-09-27 11:55:00,178.78,178.93,178.65,178.93,3895.0,168.8879,169.0296,168.7651,169.0296,3895.0
2021-09-27 12:00:00,178.86,179.02,178.86,178.92,2126.0,168.9634,169.1146,168.9634,169.0201,2126.0
2021-09-27 12:05:00,178.93,179.0,178.9,179.0,2214.0,169.0296,169.0957,169.0012,169.0957,2214.0
2021-09-27 12:10:00,179.02,179.13,179.0,179.13,2152.0,169.1146,169.2185,169.0957,169.2185,2152.0
2021-09-27 12:15:00,179.17,179.2,179.12,179.15,2510.0,169.2563,169.2846,169.2091,169.2374,2510.0
2021-09-27 12:20:00,179.13,179.14,178.99,179.08,3390.0,169.2185,169.2279,169.0862,169.1713,3390.0
2021-09-27 12:25:00,179.11,179.11,178.95,178.99,4174.0,169.1996,169.1996,169.0485,169.0862,4174.0
2021-09-27 12:30:00,178.98,179.01,178.91,178.93,4543.0,169.0768,169.1051,169.0107,169.0296,4543.0
2021-09-27 12:35:00,178.9,178.9,178.78,178.8,2887.0,169.0012,169.0012,168.8879,168.9068,2887.0
2021-09-27 12:40:00,178.81,178.83,178.76,178.78,2054.0,168.9162,168.9351,168.869,168.8879,2054.0
2021-09-27 12:45:00,178.8,178.85,178.74,178.82,3097.0,168.9068,168.954,168.8501,168.9257,3097.0
2021-09-27 12:50:00,178.81,178.93,178.81,178.91,2505.0,168.9162,169.0296,168.9162,169.0107,2505.0
2021-09-27 12:55:00,178.88,178.93,178.8,178.81,3227.0,168.9823,169.0296,168.9068,168.9162,3227.0
2021-09-27 13:00:00,178.78,179.04,178.77,179.01,5216.0,168.8879,169.1335,168.8784,169.1051,5216.0
2021-09-27 13:05:00,178.99,178.99,178.75,178.81,3257.0,169.0862,169.0862,168.8595,168.9162,3257.0
2021-09-27 13:10:00,178.78,178.81,178.59,178.61,3427.0,168.8879,168.9162,168.7084,168.7273,3427.0
2021-09-27 13:15:00,178.59,178.69,178.56,178.66,3664.0,168.7084,168.8028,168.68,168.7745,3664.0
2021-09-27 13:20:00,178.67,178.68,178.57,178.62,3435.0,168.784,168.7934,168.6895,168.7367,3435.0
2021-09-27 13:25:00,178.6,178.6,178.44,178.49,6055.0,168.7178,168.7178,168.5667,168.6139,6055.0
2021-09-27 13:30:00,178.5,178.64,178.46,178.64,2256.0,168.6234,168.7556,168.5856,168.7556,2256.0
2021-09-27 13:35:00,178.58,178.72,178.58,178.72,2681.0,168.6989,168.8312,168.6989,168.8312,2681.0
2021-09-27 13:40:00,178.74,178.74,178.65,178.65,2936.0,168.8501,168.8501,168.7651,168.7651,2936.0
2021-09-27 13:45:00,178.63,178.79,178.62,178.76,3578.0,168.7462,168.8973,168.7367,168.869,3578.0
2021-09-27 13:50:00,178.73,178.78,178.72,178.73,3163.0,168.8406,168.8879,168.8312,168.8406,3163.0
2021-09-27 13:55:00,178.76,178.77,178.67,178.75,4441.0,168.869,168.8784,168.784,168.8595,4441.0
2021-09-27 14:00:00,178.77,178.93,178.77,178.84,4735.0,168.8784,169.0296,168.8784,168.9445,4735.0
2021-09-27 14:05:00,178.83,178.85,178.61,178.61,5908.0,168.9351,168.954,168.7273,168.7273,5908.0
2021-09-27 14:10:00,178.67,178.67,178.51,178.63,3956.0,168.784,168.784,168.6328,168.7462,3956.0
2021-09-27 14:15:00,178.63,178.69,178.58,178.64,4136.0,168.7462,168.8028,168.6989,168.7556,4136.0
2021-09-27 14:20:00,178.67,178.67,178.54,178.57,4782.0,168.784,168.784,168.6611,168.6895,4782.0
2021-09-27 14:25:00,178.56,178.59,178.48,178.58,3525.0,168.68,168.7084,168.6045,168.6989,3525.0
2021-09-27 14:30:00,178.59,178.59,178.41,178.5,5449.0,168.7084,168.7084,168.5383,168.6234,5449.0
2021-09-27 14:35:00,178.48,178.54,178.43,178.53,2301.0,168.6045,168.6611,168.5572,168.6517,2301.0
2021-09-27 14:40:00,178.5,178.52,178.46,178.52,2956.0,168.6234,168.6423,168.5856,168.6423,2956.0
2021-09-27 14:45:00,178.54,178.55,178.47,178.48,10940.0,168.6611,168.6706,168.595,168.6045,10940.0
2021-09-27 14:50:00,178.48,178.49,178.4,178.49,9470.0,168.6045,168.6139,168.5289,168.6139,9470.0
2021-09-27 14:55:00,178.5,178.54,178.38,178.4,3852.0,168.6234,168.6611,168.51,168.5289,3852.0
2021-09-27 15:00:00,178.39,178.57,178.35,178.47,4031.0,168.5194,168.6895,168.4817,168.595,4031.0
2021-09-27 15:05:00,178.46,178.59,178.42,178.58,5523.0,168.5856,168.7084,168.5478,168.6989,5523.0
2021-09-27 15:10:00,178.61,178.61,178.55,178.59,3635.0,168.7273,168.7273,168.6706,168.7084,3635.0
2021-09-27 15:15:00,178.58,178.66,178.57,178.59,4098.0,168.6989,168.7745,168.6895,168.7084,4098.0
2021-09-27 15:20:00,178.61,178.74,178.58,178.58,7194.0,168.7273,168.8501,168.6989,168.6989,7194.0
2021-09-27 15:25:00,178.54,178.63,178.48,178.5,5232.0,168.6611,168.7462,168.6045,168.6234,5232.0
2021-09-27 15:30:00,178.52,178.58,178.44,178.48,6535.0,168.6423,168.6989,168.5667,168.6045,6535.0
2021-09-27 15:35:00,178.5,178.58,178.46,178.49,6319.0,168.6234,168.6989,168.5856,168.6139,6319.0
2021-09-27 15:40:00,178.52,178.53,178.35,178.45,6785.0,168.6423,168.6517,168.4817,168.5761,6785.0
2021-09-27 15:45:00,178.45,178.45,178.25,178.29,9734.0,168.5761,168.5761,168.3872,168.425,9734.0
2021-09-27 15:50:00,178.05,178.25,178.0,178.2,24572.0,168.1983,168.3872,168.151,168.34,24572.0
2021-09-27 15:55:00,178.19,178.44,178.09,178.42,54318.0,168.3305,168.5667,168.236,168.5478,54318.0
2021-09-28 09:30:00,177.83,178.58,177.83,178.58,14108.0,167.9904,168.6989,167.9904,168.6989,14108.0
2021-09-28 09:35:00,178.45,179.26,178.44,179.23,4897.0,168.5761,169.3413,168.5667,169.313,4897.0
2021-09-28 09:40:00,179.26,179.26,178.44,178.5,13321.0,169.3413,169.3413,168.5667,168.6234,13321.0
2021-09-28 09:45:00,178.5,178.51,177.63,177.84,8002.0,168.6234,168.6328,167.8015,167.9999,8002.0
2021-09-28 09:50:00,177.77,177.87,177.47,177.85,10660.0,167.9337,168.0282,167.6503,168.0093,10660.0
2021-09-28 09:55:00,177.9,177.94,177.39,177.55,15394.0,168.0566,168.0943,167.5748,167.7259,15394.0
2021-09-28 10:00:00,177.58,177.6,177.12,177.4,16278.0,167.7543,167.7732,167.3197,167.5842,16278.0
2021-09-28 10:05:00,177.41,177.5,176.96,177.02,7402.0,167.5937,167.6787,167.1686,167.2252,7402.0
2021-09-28 10:10:00,177.07,177.07,176.7,176.81,10400.0,167.2725,167.2725,166.923,167.0269,10400.0
2021-09-28 10:15:00,176.84,176.84,176.46,176.59,14735.0,167.0552,167.0552,166.6962,166.819,14735.0
2021-09-28 10:20:00,176.67,176.67,176.17,176.38,8126.0,166.8946,166.8946,166.4223,166.6207,8126.0
2021-09-28 10:25:00,176.29,176.53,175.91,176.16,16993.0,166.5356,166.7624,166.1767,166.4128,16993.0
2021-09-28 10:30:00,176.19,176.34,176.0,176.12,8672.0,166.4412,166.5829,166.2617,166.375,8672.0
2021-09-28 10:35:00,176.18,176.69,176.02,176.67,10287.0,166.4317,166.9135,166.2806,166.8946,10287.0
2021-09-28 10:40:00,176.63,176.82,176.62,176.75,5763.0,166.8568,167.0363,166.8474,166.9702,5763.0
2021-09-28 10:45:00,176.8,176.92,176.56,176.56,5990.0,167.0174,167.1308,166.7907,166.7907,5990.0
2021-09-28 10:50:00,176.55,176.7,176.29,176.56,10652.0,166.7813,166.923,166.5356,166.7907,10652.0
2021-09-28 10:55:00,176.52,176.64,176.26,176.45,5526.0,166.7529,166.8663,166.5073,166.6868,5526.0
2021-09-28 11:00:00,176.53,176.62,176.15,176.17,4509.0,166.7624,166.8474,166.4034,166.4223,4509.0
2021-09-28 11:05:00,176.16,176.16,175.81,175.95,7743.0,166.4128,166.4128,166.0822,166.2145,7743.0
2021-09-28 11:10:00,175.91,176.02,175.83,175.88,5315.0,166.1767,166.2806,166.1011,166.1483,5315.0
2021-09-28 11:15:00,175.84,175.84,175.45,175.67,9389.0,166.1105,166.1105,165.7421,165.9499,9389.0
2021-09-28 11:20:00,175.63,175.82,175.57,175.71,13325.0,165.9122,166.0916,165.8555,165.9877,13325.0
2021-09-28 11:25:00,175.75,175.81,175.61,175.72,10378.0,166.0255,166.0822,165.8933,165.9972,10378.0
2021-09-28 11:30:00,175.64,175.69,175.5,175.66,4129.0,165.9216,165.9688,165.7894,165.9405,4129.0
2021-09-28 11:35:00,175.61,175.73,175.42,175.53,5387.0,165.8933,166.0066,165.7138,165.8177,5387.0
2021-09-28 11:40:00,175.66,175.67,175.5,175.56,5328.0,165.9405,165.9499,165.7894,165.846,5328.0
2021-09-28 11:45:00,175.63,175.75,175.53,175.67,5696.0,165.9122,166.0255,165.8177,165.9499,5696.0
2021-09-28 11:50:00,175.65,175.81,175.58,175.8,7358.0,165.9311,166.0822,165.8649,166.0728,7358.0
2021-09-28 11:55:00,175.75,175.76,175.65,175.7,4948.0,166.0255,166.035,165.9311,165.9783,4948.0
2021-09-28 12:00:00,175.66,175.66,175.33,175.33,5076.0,165.9405,165.9405,165.6288,165.6288,5076.0
2021-09-28 12:05:00,175.29,175.34,175.16,175.34,5624.0,165.591,165.6382,165.4682,165.6382,5624.0
2021-09-28 12:10:00,175.34,175.64,175.34,175.64,3766.0,165.6382,165.9216,165.6382,165.9216,3766.0
2021-09-28 12:15:00,175.56,175.59,175.46,175.48,3589.0,165.846,165.8744,165.7516,165.7705,3589.0
2021-09-28 12:20:00,175.41,175.6,175.37,175.6,4829.0,165.7043,165.8838,165.6665,165.8838,4829.0
2021-09-28 12:25:00,175.59,175.68,175.43,175.47,12138.0,165.8744,165.9594,165.7232,165.761,12138.0
2021-09-28 12:30:00,175.48,175.61,175.4,175.61,3631.0,165.7705,165.8933,165.6949,165.8933,3631.0
2021-09-28 12:35:00,175.63,175.63,175.47,175.6,6609.0,165.9122,165.9122,165.761,165.8838,6609.0
2021-09-28 12:40:00,175.64,175.65,175.41,175.45,6249.0,165.9216,165.9311,165.7043,165.7421,6249.0
2021-09-28 12:45:00,175.47,175.57,175.43,175.49,4854.0,165.761,165.8555,165.7232,165.7799,4854.0
2021-09-28 12:50:00,175.49,175.65,175.43,175.47,9193.0,165.7799,165.9311,165.7232,165.761,9193.0
2021-09-28 12:55:00,175.41,175.41,175.14,175.16,4989.0,165.7043,165.7043,165.4493,165.4682,4989.0
2021-09-28 13:00:00,175.09,175.11,174.82,174.88,9957.0,165.402,165.4209,165.147,165.2037,9957.0
2021-09-28 13:05:00,174.85,175.4,174.85,175.32,4975.0,165.1753,165.6949,165.1753,165.6193,4975.0
2021-09-28 13:10:00,175.4,175.44,175.15,175.26,2633.0,165.6949,165.7327,165.4587,165.5626,2633.0
2021-09-28 13:15:00,175.29,175.35,175.2,175.28,3796.0,165.591,165.6477,165.506,165.5815,3796.0
2021-09-28 13:20:00,175.34,175.43,175.31,175.43,3836.0,165.6382,165.7232,165.6099,165.7232,3836.0
2021-09-28 13:25:00,175.44,175.57,175.4,175.48,5205.0,165.7327,165.8555,165.6949,165.7705,5205.0
2021-09-28 13:30:00,175.5,175.5,175.34,175.34,3154.0,165.7894,165.7894,165.6382,165.6382,3154.0
2021-09-28 13:35:00,175.39,175.44,175.25,175.29,4302.0,165.6854,165.7327,165.5532,165.591,4302.0
2021-09-28 13:40:00,175.33,175.48,175.15,175.23,5217.0,165.6288,165.7705,165.4587,165.5343,5217.0
2021-09-28 13:45:00,175.19,175.27,175.08,175.25,2244.0,165.4965,165.5721,165.3926,165.5532,2244.0
2021-09-28 13:50:00,175.2,175.28,175.11,175.16,3404.0,165.506,165.5815,165.4209,165.4682,3404.0
2021-09-28 13:55:00,175.17,175.32,175.13,175.2,3875.0,165.4776,165.6193,165.4398,165.506,3875.0
2021-09-28 14:00:00,175.19,175.3,175.09,175.18,4215.0,165.4965,165.6004,165.402,165.4871,4215.0
2021-09-28 14:05:00,175.17,175.2,175.09,175.14,2732.0,165.4776,165.506,165.402,165.4493,2732.0
2021-09-28 14:10:00,175.15,175.15,174.83,175.04,6144.0,165.4587,165.4587,165.1564,165.3548,6144.0
2021-09-28 14:15:00,175.08,175.46,175.08,175.44,3886.0,165.3926,165.7516,165.3926,165.7327,3886.0
2021-09-28 14:20:00,175.47,175.63,175.46,175.62,4519.0,165.761,165.9122,165.7516,165.9027,4519.0
2021-09-28 14:25:00,175.62,175.74,175.58,175.65,4562.0,165.9027,166.0161,165.8649,165.9311,4562.0
2021-09-28 14:30:00,175.64,175.67,175.43,175.43,3688.0,165.9216,165.9499,165.7232,165.7232,3688.0
2021-09-28 14:35:00,175.45,175.52,175.33,175.52,2803.0,165.7421,165.8082,165.6288,165.8082,2803.0
2021-09-28 14:40:00,175.52,175.88,175.49,175.88,8445.0,165.8082,166.1483,165.7799,166.1483,8445.0
2021-09-28 14:45:00,175.84,176.19,175.84,176.12,4611.0,166.1105,166.4412,166.1105,166.375,4611.0
2021-09-28 14:50:00,176.08,176.19,176.01,176.02,4894.0,166.3373,166.4412,166.2711,166.2806,4894.0
2021-09-28 14:55:00,176.04,176.29,176.02,176.21,8010.0,166.2995,166.5356,166.2806,166.4601,8010.0
2021-09-28 15:00:00,176.19,176.37,176.1,176.17,8216.0,166.4412,166.6112,166.3562,166.4223,8216.0
2021-09-28 15:05:00,176.09,176.51,176.09,176.41,10026.0,166.3467,166.7435,166.3467,166.649,10026.0
2021-09-28 15:10:00,176.47,176.55,176.42,176.46,6212.0,166.7057,166.7813,166.6584,166.6962,6212.0
2021-09-28 15:15:00,176.48,176.63,176.4,176.54,7335.0,166.7151,166.8568,166.6396,166.7718,7335.0
2021-09-28 15:20:00,176.5,176.59,176.18,176.22,11341.0,166.734,166.819,166.4317,166.4695,11341.0
2021-09-28 15:25:00,176.21,176.21,175.72,175.76,6250.0,166.4601,166.4601,165.9972,166.035,6250.0
2021-09-28 15:30:00,175.65,175.97,175.65,175.81,18921.0,165.9311,166.2333,165.9311,166.0822,18921.0
2021-09-28 15:35:00,175.81,176.17,175.77,175.93,15596.0,166.0822,166.4223,166.0444,166.1956,15596.0
2021-09-28 15:40:00,175.9,176.23,175.9,176.03,18679.0,166.1672,166.479,166.1672,166.29,18679.0
2021-09-28 15:45:00,176.03,176.18,175.66,175.66,25349.0,166.29,166.4317,165.9405,165.9405,25349.0
2021-09-28 15:50:00,175.58,175.8,175.35,175.72,39471.0,165.8649,166.0728,165.6477,165.9972,39471.0
2021-09-28 15:55:00,175.71,175.79,175.34,175.49,87822.0,165.9877,166.0633,165.6382,165.7799,87822.0
2021-09-29 09:30:00,175.56,175.8,175.07,175.59,18760.0,165.846,166.0728,165.3831,165.8744,18760.0
2021-09-29 09:35:00,175.2,175.67,174.99,175.5,9127.0,165.506,165.9499,165.3076,165.7894,9127.0
2021-09-29 09:40:00,175.53,175.84,175.29,175.29,7598.0,165.8177,166.1105,165.591,165.591,7598.0
2021-09-29 09:45:00,175.22,175.75,175.17,175.41,6727.0,165.5248,166.0255,165.4776,165.7043,6727.0
2021-09-29 09:50:00,175.36,176.07,175.16,175.72,6536.0,165.6571,166.3278,165.4682,165.9972,6536.0
2021-09-29 09:55:00,175.78,176.34,175.78,176.32,4800.0,166.0539,166.5829,166.0539,166.564,4800.0
2021-09-29 10:00:00,176.33,176.51,176.07,176.18,3598.0,166.5734,166.7435,166.3278,166.4317,3598.0
2021-09-29 10:05:00,176.18,176.34,176.0,176.34,9439.0,166.4317,166.5829,166.2617,166.5829,9439.0
2021-09-29 10:10:00,176.39,176.47,176.19,176.3,3983.0,166.6301,166.7057,166.4412,166.5451,3983.0
2021-09-29 10:15:00,176.41,176.63,176.38,176.52,5968.0,166.649,166.8568,166.6207,166.7529,5968.0
2021-09-29 10:20:00,176.53,176.81,176.53,176.55,1626.0,166.7624,167.0269,166.7624,166.7813,1626.0
2021-09-29 10:25:00,176.61,176.83,176.61,176.83,3665.0,166.8379,167.0458,166.8379,167.0458,3665.0
2021-09-29 10:30:00,176.67,176.79,176.53,176.53,3008.0,166.8946,167.008,166.7624,166.7624,3008.0
2021-09-29 10:35:00,176.57,176.67,176.47,176.53,2520.0,166.8001,166.8946,166.7057,166.7624,2520.0
2021-09-29 10:40:00,176.59,176.92,176.59,176.89,3969.0,166.819,167.1308,166.819,167.1024,3969.0
2021-09-29 10:45:00,176.97,177.14,176.96,176.96,4737.0,167.178,167.3386,167.1686,167.1686,4737.0
2021-09-29 10:50:00,176.91,176.96,176.51,176.67,6001.0,167.1213,167.1686,166.7435,166.8946,6001.0
2021-09-29 10:55:00,176.7,176.82,176.62,176.78,3494.0,166.923,167.0363,166.8474,166.9985,3494.0
2021-09-29 11:00:00,176.81,176.91,176.55,176.55,5223.0,167.0269,167.1213,166.7813,166.7813,5223.0
2021-09-29 11:05:00,176.44,176.75,176.44,176.67,5129.0,166.6773,166.9702,166.6773,166.8946,5129.0
2021-09-29 11:10:00,176.7,176.81,176.65,176.77,2620.0,166.923,167.0269,166.8757,166.9891,2620.0
2021-09-29 11:15:00,176.79,176.88,176.67,176.67,2427.0,167.008,167.093,166.8946,166.8946,2427.0
2021-09-29 11:20:00,176.7,176.86,176.64,176.86,5801.0,166.923,167.0741,166.8663,167.0741,5801.0
2021-09-29 11:25:00,176.91,176.94,176.62,176.75,3129.0,167.1213,167.1497,166.8474,166.9702,3129.0
2021-09-29 11:30:00,176.72,177.02,176.66,176.97,6266.0,166.9418,167.2252,166.8852,167.178,6266.0
2021-09-29 11:35:00,176.96,177.01,176.68,176.74,5257.0,167.1686,167.2158,166.9041,166.9607,5257.0
2021-09-29 11:40:00,176.66,176.72,176.57,176.65,2546.0,166.8852,166.9418,166.8001,166.8757,2546.0
2021-09-29 11:45:00,176.61,176.61,176.48,176.48,4225.0,166.8379,166.8379,166.7151,166.7151,4225.0
2021-09-29 11:50:00,176.44,176.58,176.43,176.44,9121.0,166.6773,166.8096,166.6679,166.6773,9121.0
2021-09-29 11:55:00,176.41,176.43,176.3,176.36,3643.0,166.649,166.6679,166.5451,166.6018,3643.0
2021-09-29 12:00:00,176.33,176.52,176.33,176.39,4456.0,166.5734,166.7529,166.5734,166.6301,4456.0
2021-09-29 12:05:00,176.46,176.54,176.38,176.44,4014.0,166.6962,166.7718,166.6207,166.6773,4014.0
2021-09-29 12:10:00,176.47,176.47,176.25,176.25,2843.0,166.7057,166.7057,166.4979,166.4979,2843.0
2021-09-29 12:15:00,176.18,176.22,176.09,176.15,4226.0,166.4317,166.4695,166.3467,166.4034,4226.0
2021-09-29 12:20:00,176.22,176.25,176.08,176.12,2337.0,166.4695,166.4979,166.3373,166.375,2337.0
2021-09-29 12:25:00,176.1,176.31,176.09,176.25,3408.0,166.3562,166.5545,166.3467,166.4979,3408.0
2021-09-29 12:30:00,176.28,176.41,176.25,176.35,3174.0,166.5262,166.649,166.4979,166.5923,3174.0
2021-09-29 12:35:00,176.3,176.3,176.15,176.15,2889.0,166.5451,166.5451,166.4034,166.4034,2889.0
2021-09-29 12:40:00,176.18,176.21,176.13,176.13,1399.0,166.4317,166.4601,166.3845,166.3845,1399.0
2021-09-29 12:45:00,176.16,176.18,176.13,176.16,1552.0,166.4128,166.4317,166.3845,166.4128,1552.0
2021-09-29 12:50:00,176.18,176.42,176.18,176.38,3462.0,166.4317,166.6584,166.4317,166.6207,3462.0
2021-09-29 12:55:00,176.42,176.46,176.3,176.4,4219.0,166.6584,166.6962,166.5451,166.6396,4219.0
2021-09-29 13:00:00,176.37,176.4,176.33,176.33,1720.0,166.6112,166.6396,166.5734,166.5734,1720.0
2021-09-29 13:05:00,176.34,176.35,176.25,176.32,3712.0,166.5829,166.5923,166.4979,166.564,3712.0
2021-09-29 13:10:00,176.35,176.4,176.26,176.29,4009.0,166.5923,166.6396,166.5073,166.5356,4009.0
2021-09-29 13:15:00,176.32,176.6,176.28,176.56,3257.0,166.564,166.8285,166.5262,166.7907,3257.0
2021-09-29 13:20:00,176.59,176.71,176.56,176.7,4871.0,166.819,166.9324,166.7907,166.923,4871.0
2021-09-29 13:25:00,176.69,176.75,176.63,176.74,3739.0,166.9135,166.9702,166.8568,166.9607,3739.0
2021-09-29 13:30:00,176.72,176.74,176.62,176.74,4824.0,166.9418,166.9607,166.8474,166.9607,4824.0
2021-09-29 13:35:00,176.71,176.81,176.71,176.75,7326.0,166.9324,167.0269,166.9324,166.9702,7326.0
2021-09-29 13:40:00,176.78,176.91,176.66,176.9,23870.0,166.9985,167.1213,166.8852,167.1119,23870.0
2021-09-29 13:45:00,176.87,176.9,176.7,176.86,5915.0,167.0835,167.1119,166.923,167.0741,5915.0
2021-09-29 13:50:00,176.84,176.97,176.82,176.84,3591.0,167.0552,167.178,167.0363,167.0552,3591.0
2021-09-29 13:55:00,176.84,177.03,176.83,177.02,9117.0,167.0552,167.2347,167.0458,167.2252,9117.0
2021-09-29 14:00:00,177.07,177.07,177.0,177.04,2911.0,167.2725,167.2725,167.2064,167.2441,2911.0
2021-09-29 14:05:00,177.06,177.06,176.91,176.96,4250.0,167.263,167.263,167.1213,167.1686,4250.0
2021-09-29 14:10:00,177.01,177.19,177.0,177.15,2857.0,167.2158,167.3858,167.2064,167.3481,2857.0
2021-09-29 14:15:00,177.2,177.24,177.09,177.09,3371.0,167.3953,167.4331,167.2914,167.2914,3371.0
2021-09-29 14:20:00,177.12,177.13,177.0,177.06,2305.0,167.3197,167.3292,167.2064,167.263,2305.0
2021-09-29 14:25:00,177.08,177.18,177.07,177.09,3244.0,167.2819,167.3764,167.2725,167.2914,3244.0
2021-09-29 14:30:00,177.1,177.29,177.1,177.27,4694.0,167.3008,167.4803,167.3008,167.4614,4694.0
2021-09-29 14:35:00,177.26,177.27,177.14,177.24,5499.0,167.452,167.4614,167.3386,167.4331,5499.0
2021-09-29 14:40:00,177.21,177.29,177.15,177.2,3224.0,167.4047,167.4803,167.3481,167.3953,3224.0
2021-09-29 14:45:00,177.23,177.27,176.94,176.94,6328.0,167.4236,167.4614,167.1497,167.1497,6328.0
2021-09-29 14:50:00,176.98,177.02,176.84,176.92,5808.0,167.1875,167.2252,167.0552,167.1308,5808.0
2021-09-29 14:55:00,176.86,176.88,176.75,176.79,4987.0,167.0741,167.093,166.9702,167.008,4987.0
2021-09-29 15:00:00,176.84,176.89,176.5,176.5,3465.0,167.0552,167.1024,166.734,166.734,3465.0
2021-09-29 15:05:00,176.51,176.61,176.43,176.43,4400.0,166.7435,166.8379,166.6679,166.6679,4400.0
2021-09-29 15:10:00,176.49,176.6,176.44,176.6,3832.0,166.7246,166.8285,166.6773,166.8285,3832.0
2021-09-29 15:15:00,176.59,176.87,176.57,176.71,7934.0,166.819,167.0835,166.8001,166.9324,7934.0
2021-09-29 15:20:00,176.71,176.71,176.6,176.61,3964.0,166.9324,166.9324,166.8285,166.8379,3964.0
2021-09-29 15:25:00,176.64,176.81,176.62,176.8,5811.0,166.8663,167.0269,166.8474,167.0174,5811.0
2021-09-29 15:30:00,176.77,176.77,176.66,176.7,6340.0,166.9891,166.9891,166.8852,166.923,6340.0
2021-09-29 15:35:00,176.71,176.71,176.47,176.59,8281.0,166.9324,166.9324,166.7057,166.819,8281.0
2021-09-29 15:40:00,176.61,176.66,176.55,176.56,12726.0,166.8379,166.8852,166.7813,166.7907,12726.0
2021-09-29 15:45:00,176.55,176.7,176.44,176.57,14088.0,166.7813,166.923,166.6773,166.8001,14088.0
2021-09-29 15:50:00,176.56,176.56,176.2,176.22,23573.0,166.7907,166.7907,166.4506,166.4695,23573.0
2021-09-29 15:55:00,176.22,176.45,176.15,176.38,52052.0,166.4695,166.6868,166.4034,166.6207,52052.0
2021-09-30 09:30:00,177.38,177.53,176.57,176.58,22573.0,167.5653,167.707,166.8001,166.8096,22573.0
2021-09-30 09:35:00,176.75,176.75,176.34,176.56,854.0,166.9702,166.9702,166.5829,166.7907,854.0
2021-09-30 09:40:00,176.6,177.22,176.6,177.22,4290.0,166.8285,167.4142,166.8285,167.4142,4290.0
2021-09-30 09:45:00,177.11,177.71,176.91,177.35,2415.0,167.3103,167.8771,167.1213,167.537,2415.0
2021-09-30 09:50:00,177.46,177.64,177.2,177.59,3599.0,167.6409,167.8109,167.3953,167.7637,3599.0
2021-09-30 09:55:00,177.57,177.71,177.27,177.28,4357.0,167.7448,167.8771,167.4614,167.4709,4357.0
2021-09-30 10:00:00,177.42,177.54,177.19,177.34,7100.0,167.6031,167.7165,167.3858,167.5275,7100.0
2021-09-30 10:05:00,177.22,177.26,176.86,177.17,4753.0,167.4142,167.452,167.0741,167.3669,4753.0
2021-09-30 10:10:00,177.27,177.49,177.07,177.08,2116.0,167.4614,167.6692,167.2725,167.2819,2116.0
2021-09-30 10:15:00,177.16,177.67,177.16,177.46,3584.0,167.3575,167.8393,167.3575,167.6409,3584.0
2021-09-30 10:20:00,177.37,177.48,177.0,177.09,4031.0,167.5559,167.6598,167.2064,167.2914,4031.0
2021-09-30 10:25:00,176.93,177.02,176.74,176.74,1483.0,167.1402,167.2252,166.9607,166.9607,1483.0
2021-09-30 10:30:00,176.75,177.23,176.75,177.23,2306.0,166.9702,167.4236,166.9702,167.4236,2306.0
2021-09-30 10:35:00,177.24,177.24,176.98,177.06,4907.0,167.4331,167.4331,167.1875,167.263,4907.0
2021-09-30 10:40:00,177.05,177.06,176.57,176.62,3505.0,167.2536,167.263,166.8001,166.8474,3505.0
2021-09-30 10:45:00,176.72,176.73,176.56,176.56,5551.0,166.9418,166.9513,166.7907,166.7907,5551.0
2021-09-30 10:50:00,176.58,176.66,176.5,176.56,2411.0,166.8096,166.8852,166.734,166.7907,2411.0
2021-09-30 10:55:00,176.59,176.59,176.37,176.5,4990.0,166.819,166.819,166.6112,166.734,4990.0
2021-09-30 11:00:00,176.47,176.67,176.41,176.61,2955.0,166.7057,166.8946,166.649,166.8379,2955.0
2021-09-30 11:05:00,176.7,176.7,176.43,176.48,3437.0,166.923,166.923,166.6679,166.7151,3437.0
2021-09-30 11:10:00,176.55,176.55,176.34,176.51,2241.0,166.7813,166.7813,166.5829,166.7435,2241.0
2021-09-30 11:15:00,176.51,176.69,176.51,176.68,3020.0,166.7435,166.9135,166.7435,166.9041,3020.0
2021-09-30 11:20:00,176.55,176.55,175.95,175.96,6497.0,166.7813,166.7813,166.2145,166.2239,6497.0
2021-09-30 11:25:00,175.97,176.34,175.97,176.34,3102.0,166.2333,166.5829,166.2333,166.5829,3102.0
2021-09-30 11:30:00,176.13,176.18,175.97,175.97,2112.0,166.3845,166.4317,166.2333,166.2333,2112.0
2021-09-30 11:35:00,175.81,175.88,175.58,175.69,3250.0,166.0822,166.1483,165.8649,165.9688,3250.0
2021-09-30 11:40:00,175.56,175.58,175.26,175.55,4340.0,165.846,165.8649,165.5626,165.8366,4340.0
2021-09-30 11:45:00,175.5,175.54,175.16,175.23,5212.0,165.7894,165.8271,165.4682,165.5343,5212.0
2021-09-30 11:50:00,175.32,175.57,175.18,175.57,9700.0,165.6193,165.8555,165.4871,165.8555,9700.0
2021-09-30 11:55:00,175.54,175.54,175.4,175.4,1561.0,165.8271,165.8271,165.6949,165.6949,1561.0
2021-09-30 12:00:00,175.44,175.5,175.25,175.3,3375.0,165.7327,165.7894,165.5532,165.6004,3375.0
2021-09-30 12:05:00,175.26,175.26,174.65,174.65,4522.0,165.5626,165.5626,164.9864,164.9864,4522.0
2021-09-30 12:10:00,174.68,174.75,174.45,174.75,7054.0,165.0147,165.0808,164.7974,165.0808,7054.0
2021-09-30 12:15:00,174.71,174.8,174.65,174.76,4164.0,165.0431,165.1281,164.9864,165.0903,4164.0
2021-09-30 12:20:00,174.86,174.86,174.72,174.73,12583.0,165.1848,165.1848,165.0525,165.062,12583.0
2021-09-30 12:25:00,174.8,174.9,174.64,174.64,4769.0,165.1281,165.2225,164.9769,164.9769,4769.0
2021-09-30 12:30:00,174.58,174.65,174.38,174.48,9222.0,164.9203,164.9864,164.7313,164.8258,9222.0
2021-09-30 12:35:00,174.58,174.87,174.55,174.78,5733.0,164.9203,165.1942,164.8919,165.1092,5733.0
2021-09-30 12:40:00,174.81,174.86,174.68,174.69,5891.0,165.1375,165.1848,165.0147,165.0242,5891.0
2021-09-30 12:45:00,174.7,175.0,174.62,174.94,3381.0,165.0336,165.317,164.958,165.2603,3381.0
2021-09-30 12:50:00,174.96,174.98,174.74,174.74,10420.0,165.2792,165.2981,165.0714,165.0714,10420.0
2021-09-30 12:55:00,174.75,174.79,174.47,174.56,5037.0,165.0808,165.1186,164.8163,164.9014,5037.0
2021-09-30 13:00:00,174.6,174.76,174.52,174.76,4804.0,164.9391,165.0903,164.8636,165.0903,4804.0
2021-09-30 13:05:00,174.75,174.92,174.75,174.92,3192.0,165.0808,165.2414,165.0808,165.2414,3192.0
2021-09-30 13:10:00,174.91,174.95,174.8,174.8,903.0,165.232,165.2698,165.1281,165.1281,903.0
2021-09-30 13:15:00,174.86,175.1,174.82,175.03,5119.0,165.1848,165.4115,165.147,165.3454,5119.0
2021-09-30 13:20:00,174.96,174.97,174.74,174.74,2066.0,165.2792,165.2887,165.0714,165.0714,2066.0
2021-09-30 13:25:00,174.75,174.75,174.62,174.74,5238.0,165.0808,165.0808,164.958,165.0714,5238.0
2021-09-30 13:30:00,174.64,174.64,174.47,174.5,3191.0,164.9769,164.9769,164.8163,164.8447,3191.0
2021-09-30 13:35:00,174.47,174.66,174.26,174.6,6123.0,164.8163,164.9958,164.618,164.9391,6123.0
2021-09-30 13:40:00,174.67,174.73,174.54,174.66,6747.0,165.0053,165.062,164.8825,164.9958,6747.0
2021-09-30 13:45:00,174.67,174.83,174.65,174.83,3944.0,165.0053,165.1564,164.9864,165.1564,3944.0
2021-09-30 13:50:00,174.94,174.97,174.85,174.97,3255.0,165.2603,165.2887,165.1753,165.2887,3255.0
2021-09-30 13:55:00,174.92,175.02,174.89,174.99,3530.0,165.2414,165.3359,165.2131,165.3076,3530.0
2021-09-30 14:00:00,175.1,175.36,175.09,175.26,2528.0,165.4115,165.6571,165.402,165.5626,2528.0
2021-09-30 14:05:00,175.23,175.47,175.2,175.46,2811.0,165.5343,165.761,165.506,165.7516,2811.0
2021-09-30 14:10:00,175.46,175.46,175.18,175.3,4600.0,165.7516,165.7516,165.4871,165.6004,4600.0
2021-09-30 14:15:00,175.31,175.31,174.98,174.98,4850.0,165.6099,165.6099,165.2981,165.2981,4850.0
2021-09-30 14:20:00,174.89,174.9,174.76,174.78,4391.0,165.2131,165.2225,165.0903,165.1092,4391.0
2021-09-30 14:25:00,174.75,174.91,174.71,174.91,4716.0,165.0808,165.232,165.0431,165.232,4716.0
2021-09-30 14:30:00,174.9,175.17,174.89,175.17,3587.0,165.2225,165.4776,165.2131,165.4776,3587.0
2021-09-30 14:35:00,175.17,175.17,174.97,175.06,1987.0,165.4776,165.4776,165.2887,165.3737,1987.0
2021-09-30 14:40:00,175.06,175.38,175.06,175.32,3148.0,165.3737,165.676,165.3737,165.6193,3148.0
2021-09-30 14:45:00,175.42,175.46,175.34,175.46,3156.0,165.7138,165.7516,165.6382,165.7516,3156.0
2021-09-30 14:50:00,175.56,175.69,175.24,175.25,3859.0,165.846,165.9688,165.5437,165.5532,3859.0
2021-09-30 14:55:00,175.3,175.3,174.99,175.0,6799.0,165.6004,165.6004,165.3076,165.317,6799.0
2021-09-30 15:00:00,175.04,175.09,174.75,174.8,5168.0,165.3548,165.402,165.0808,165.1281,5168.0
2021-09-30 15:05:00,174.87,175.02,174.84,174.93,5476.0,165.1942,165.3359,165.1659,165.2509,5476.0
2021-09-30 15:10:00,174.98,175.14,174.98,175.14,5285.0,165.2981,165.4493,165.2981,165.4493,5285.0
2021-09-30 15:15:00,175.14,175.41,175.14,175.2,14352.0,165.4493,165.7043,165.4493,165.506,14352.0
2021-09-30 15:20:00,175.1,175.12,174.95,174.95,7699.0,165.4115,165.4304,165.2698,165.2698,7699.0
2021-09-30 15:25:00,174.95,175.14,174.92,175.02,10159.0,165.2698,165.4493,165.2414,165.3359,10159.0
2021-09-30 15:30:00,174.99,175.22,174.84,175.15,8492.0,165.3076,165.5248,165.1659,165.4587,8492.0
2021-09-30 15:35:00,175.05,175.19,174.89,174.91,13370.0,165.3642,165.4965,165.2131,165.232,13370.0
2021-09-30 15:40:00,174.91,174.98,174.7,174.72,17546.0,165.232,165.2981,165.0336,165.0525,17546.0
2021-09-30 15:45:00,174.72,174.72,174.45,174.57,35245.0,165.0525,165.0525,164.7974,164.9108,35245.0
2021-09-30 15:50:00,174.21,174.57,174.1,174.14,23979.0,164.5707,164.9108,164.4668,164.5046,23979.0
2021-09-30 15:55:00,174.1,174.13,173.47,173.47,111607.0,164.4668,164.4952,163.8717,163.8717,111607.0
2021-10-01 09:30:00,174.05,174.58,173.98,174.12,16014.0,164.4196,164.9203,164.3535,164.4857,16014.0
2021-10-01 09:35:00,173.95,174.44,173.75,174.43,12751.0,164.3251,164.788,164.1362,164.7786,12751.0
2021-10-01 09:40:00,174.49,174.65,174.06,174.28,7302.0,164.8352,164.9864,164.429,164.6369,7302.0
2021-10-01 09:45:00,174.12,174.45,173.88,174.31,6320.0,164.4857,164.7974,164.259,164.6652,6320.0
2021-10-01 09:50:00,174.11,174.41,173.8,174.39,6352.0,164.4763,164.7597,164.1834,164.7408,6352.0
2021-10-01 09:55:00,174.12,174.49,174.08,174.49,7377.0,164.4857,164.8352,164.4479,164.8352,7377.0
2021-10-01 10:00:00,174.49,174.97,174.3,174.84,20716.0,164.8352,165.2887,164.6557,165.1659,20716.0
2021-10-01 10:05:00,174.45,174.7,174.36,174.54,2276.0,164.7974,165.0336,164.7124,164.8825,2276.0
2021-10-01 10:10:00,174.45,174.51,174.28,174.42,4864.0,164.7974,164.8541,164.6369,164.7691,4864.0
2021-10-01 10:15:00,174.4,174.4,173.48,173.48,8019.0,164.7502,164.7502,163.8811,163.8811,8019.0
2021-10-01 10:20:00,173.59,173.59,173.04,173.04,7431.0,163.985,163.985,163.4655,163.4655,7431.0
2021-10-01 10:25:00,173.18,173.46,173.14,173.46,5450.0,163.5977,163.8622,163.5599,163.8622,5450.0
2021-10-01 10:30:00,173.39,173.64,173.29,173.57,3136.0,163.7961,164.0323,163.7016,163.9661,3136.0
2021-10-01 10:35:00,173.68,173.83,173.55,173.56,2683.0,164.0701,164.2118,163.9472,163.9567,2683.0
2021-10-01 10:40:00,173.5,173.83,173.23,173.23,4439.0,163.9,164.2118,163.645,163.645,4439.0
2021-10-01 10:45:00,173.28,173.28,172.99,173.11,12951.0,163.6922,163.6922,163.4182,163.5316,12951.0
2021-10-01 10:50:00,173.1,173.2,173.04,173.05,3452.0,163.5221,163.6166,163.4655,163.4749,3452.0
2021-10-01 10:55:00,173.1,173.57,173.1,173.48,1520.0,163.5221,163.9661,163.5221,163.8811,1520.0
2021-10-01 11:00:00,173.41,173.69,173.41,173.59,4534.0,163.815,164.0795,163.815,163.985,4534.0
2021-10-01 11:05:00,173.68,173.73,173.57,173.61,2783.0,164.0701,164.1173,163.9661,164.0039,2783.0
2021-10-01 11:10:00,173.64,174.29,173.56,174.29,5167.0,164.0323,164.6463,163.9567,164.6463,5167.0
2021-10-01 11:15:00,174.45,174.49,174.18,174.34,2543.0,164.7974,164.8352,164.5424,164.6935,2543.0
2021-10-01 11:20:00,174.47,174.57,174.26,174.5,2250.0,164.8163,164.9108,164.618,164.8447,2250.0
2021-10-01 11:25:00,174.58,174.59,174.38,174.47,5618.0,164.9203,164.9297,164.7313,164.8163,5618.0
2021-10-01 11:30:00,174.41,174.57,174.35,174.51,4908.0,164.7597,164.9108,164.703,164.8541,4908.0
2021-10-01 11:35:00,174.57,174.84,174.55,174.83,5311.0,164.9108,165.1659,164.8919,165.1564,5311.0
2021-10-01 11:40:00,174.83,175.05,174.77,175.05,4051.0,165.1564,165.3642,165.0997,165.3642,4051.0
2021-10-01 11:45:00,175.09,175.19,175.08,175.09,1519.0,165.402,165.4965,165.3926,165.402,1519.0
2021-10-01 11:50:00,174.99,175.0,174.79,174.99,3196.0,165.3076,165.317,165.1186,165.3076,3196.0
2021-10-01 11:55:00,174.99,174.99,174.65,174.7,3899.0,165.3076,165.3076,164.9864,165.0336,3899.0
2021-10-01 12:00:00,174.79,174.81,174.73,174.76,1642.0,165.1186,165.1375,165.062,165.0903,1642.0
2021-10-01 12:05:00,174.76,174.9,174.67,174.8,5234.0,165.0903,165.2225,165.0053,165.1281,5234.0
2021-10-01 12:10:00,174.83,174.9,174.71,174.71,1398.0,165.1564,165.2225,165.0431,165.0431,1398.0
2021-10-01 12:15:00,174.68,174.71,174.5,174.53,3771.0,165.0147,165.0431,164.8447,164.873,3771.0
2021-10-01 12:20:00,174.64,174.81,174.62,174.79,2946.0,164.9769,165.1375,164.958,165.1186,2946.0
2021-10-01 12:25:00,174.79,174.93,174.76,174.86,2086.0,165.1186,165.2509,165.0903,165.1848,2086.0
2021-10-01 12:30:00,174.9,175.06,174.87,174.95,3075.0,165.2225,165.3737,165.1942,165.2698,3075.0
2021-10-01 12:35:00,174.97,174.97,174.83,174.83,4398.0,165.2887,165.2887,165.1564,165.1564,4398.0
2021-10-01 12:40:00,174.85,175.07,174.85,175.07,908.0,165.1753,165.3831,165.1753,165.3831,908.0
2021-10-01 12:45:00,175.09,175.1,174.99,175.03,1017.0,165.402,165.4115,165.3076,165.3454,1017.0
2021-10-01 12:50:00,174.99,175.11,174.96,175.11,1307.0,165.3076,165.4209,165.2792,165.4209,1307.0
2021-10-01 12:55:00,175.09,175.09,174.92,174.98,4036.0,165.402,165.402,165.2414,165.2981,4036.0
2021-10-01 13:00:00,174.94,175.02,174.85,175.0,5109.0,165.2603,165.3359,165.1753,165.317,5109.0
2021-10-01 13:05:00,175.05,175.19,175.04,175.19,2278.0,165.3642,165.4965,165.3548,165.4965,2278.0
2021-10-01 13:10:00,175.21,175.29,175.06,175.1,740.0,165.5154,165.591,165.3737,165.4115,740.0
2021-10-01 13:15:00,175.17,175.17,175.05,175.08,1900.0,165.4776,165.4776,165.3642,165.3926,1900.0
2021-10-01 13:20:00,175.15,175.15,175.08,175.08,800.0,165.4587,165.4587,165.3926,165.3926,800.0
2021-10-01 13:25:00,175.08,175.11,175.02,175.05,3080.0,165.3926,165.4209,165.3359,165.3642,3080.0
2021-10-01 13:30:00,175.09,175.19,175.08,175.16,2499.0,165.402,165.4965,165.3926,165.4682,2499.0
2021-10-01 13:35:00,175.18,175.23,175.17,175.22,3206.0,165.4871,165.5343,165.4776,165.5248,3206.0
2021-10-01 13:40:00,175.26,175.44,175.25,175.44,10145.0,165.5626,165.7327,165.5532,165.7327,10145.0
2021-10-01 13:45:00,175.46,175.9,175.46,175.87,4720.0,165.7516,166.1672,165.7516,166.1389,4720.0
2021-10-01 13:50:00,175.9,175.97,175.86,175.91,3260.0,166.1672,166.2333,166.1294,166.1767,3260.0
2021-10-01 13:55:00,175.91,175.91,175.66,175.66,3729.0,166.1767,166.1767,165.9405,165.9405,3729.0
2021-10-01 14:00:00,175.65,175.81,175.62,175.81,5076.0,165.9311,166.0822,165.9027,166.0822,5076.0
2021-10-01 14:05:00,175.81,175.93,175.8,175.8,1633.0,166.0822,166.1956,166.0728,166.0728,1633.0
2021-10-01 14:10:00,175.82,175.91,175.8,175.81,2057.0,166.0916,166.1767,166.0728,166.0822,2057.0
2021-10-01 14:15:00,175.85,175.92,175.76,175.77,2539.0,166.12,166.1861,166.035,166.0444,2539.0
2021-10-01 14:20:00,175.78,175.94,175.76,175.93,11975.0,166.0539,166.205,166.035,166.1956,11975.0
2021-10-01 14:25:00,175.94,176.0,175.86,175.92,2588.0,166.205,166.2617,166.1294,166.1861,2588.0
2021-10-01 14:30:00,175.89,175.94,175.84,175.85,2841.0,166.1578,166.205,166.1105,166.12,2841.0
2021-10-01 14:35:00,175.87,175.93,175.82,175.91,3174.0,166.1389,166.1956,166.0916,166.1767,3174.0
2021-10-01 14:40:00,175.88,175.92,175.68,175.68,3437.0,166.1483,166.1861,165.9594,165.9594,3437.0
2021-10-01 14:45:00,175.61,175.72,175.56,175.68,5070.0,165.8933,165.9972,165.846,165.9594,5070.0
2021-10-01 14:50:00,175.63,175.88,175.62,175.86,6231.0,165.9122,166.1483,165.9027,166.1294,6231.0
2021-10-01 14:55:00,175.89,176.03,175.87,175.88,1671.0,166.1578,166.29,166.1389,166.1483,1671.0
2021-10-01 15:00:00,175.91,176.19,175.91,176.19,4278.0,166.1767,166.4412,166.1767,166.4412,4278.0
2021-10-01 15:05:00,176.18,176.25,176.15,176.23,3379.0,166.4317,166.4979,166.4034,166.479,3379.0
2021-10-01 15:10:00,176.23,176.49,176.23,176.49,4528.0,166.479,166.7246,166.479,166.7246,4528.0
2021-10-01 15:15:00,176.48,176.54,176.0,176.09,16281.0,166.7151,166.7718,166.2617,166.3467,16281.0
2021-10-01 15:20:00,176.12,176.29,176.12,176.2,5266.0,166.375,166.5356,166.375,166.4506,5266.0
2021-10-01 15:25:00,176.17,176.19,175.91,175.93,6620.0,166.4223,166.4412,166.1767,166.1956,6620.0
2021-10-01 15:30:00,175.94,175.99,175.73,175.94,10236.0,166.205,166.2522,166.0066,166.205,10236.0
2021-10-01 15:35:00,175.93,175.99,175.75,175.78,9361.0,166.1956,166.2522,166.0255,166.0539,9361.0
2021-10-01 15:40:00,175.79,175.88,175.73,175.84,9186.0,166.0633,166.1483,166.0066,166.1105,9186.0
2021-10-01 15:45:00,175.87,175.92,175.59,175.59,12696.0,166.1389,166.1861,165.8744,165.8744,12696.0
2021-10-01 15:50:00,175.57,175.96,175.5,175.7,15914.0,165.8555,166.2239,165.7894,165.9783,15914.0
2021-10-01 15:55:00,175.67,175.76,175.23,175.55,70034.0,165.9499,166.035,165.5343,165.8366,70034.0
2021-10-04 09:30:00,174.88,175.53,174.88,175.44,18135.0,165.2037,165.8177,165.2037,165.7327,18135.0
2021-10-04 09:35:00,175.29,175.74,175.06,175.6,2810.0,165.591,166.0161,165.3737,165.8838,2810.0
2021-10-04 09:40:00,175.67,176.62,175.34,176.62,3805.0,165.9499,166.8474,165.6382,166.8474,3805.0
2021-10-04 09:45:00,176.72,176.75,176.43,176.47,4078.0,166.9418,166.9702,166.6679,166.7057,4078.0
2021-10-04 09:50:00,176.44,177.1,176.33,177.02,14577.0,166.6773,167.3008,166.5734,167.2252,14577.0
2021-10-04 09:55:00,177.1,177.12,176.68,176.79,4905.0,167.3008,167.3197,166.9041,167.008,4905.0
2021-10-04 10:00:00,176.94,177.04,175.89,175.97,14696.0,167.1497,167.2441,166.1578,166.2333,14696.0
2021-10-04 10:05:00,175.94,175.96,175.29,175.5,22204.0,166.205,166.2239,165.591,165.7894,22204.0
2021-10-04 10:10:00,175.51,176.23,175.47,176.23,9523.0,165.7988,166.479,165.761,166.479,9523.0
2021-10-04 10:15:00,176.32,176.33,175.96,175.96,2181.0,166.564,166.5734,166.2239,166.2239,2181.0
2021-10-04 10:20:00,176.01,176.04,175.3,175.3,5700.0,166.2711,166.2995,165.6004,165.6004,5700.0
2021-10-04 10:25:00,175.26,175.26,174.58,174.98,26691.0,165.5626,165.5626,164.9203,165.2981,26691.0
2021-10-04 10:30:00,174.83,174.99,174.55,174.55,5552.0,165.1564,165.3076,164.8919,164.8919,5552.0
2021-10-04 10:35:00,174.55,174.55,174.0,174.15,17885.0,164.8919,164.8919,164.3723,164.514,17885.0
2021-10-04 10:40:00,174.1,174.96,174.08,174.96,12406.0,164.4668,165.2792,164.4479,165.2792,12406.0
2021-10-04 10:45:00,174.96,174.96,174.52,174.52,5039.0,165.2792,165.2792,164.8636,164.8636,5039.0
2021-10-04 10:50:00,174.51,174.53,173.85,173.85,7195.0,164.8541,164.873,164.2306,164.2306,7195.0
2021-10-04 10:55:00,173.87,173.98,173.76,173.98,17686.0,164.2495,164.3535,164.1456,164.3535,17686.0
2021-10-04 11:00:00,173.74,173.83,173.51,173.65,11899.0,164.1267,164.2118,163.9095,164.0417,11899.0
2021-10-04 11:05:00,173.59,174.22,173.51,174.14,5195.0,163.985,164.5802,163.9095,164.5046,5195.0
2021-10-04 11:10:00,174.01,174.31,174.01,174.31,10238.0,164.3818,164.6652,164.3818,164.6652,10238.0
2021-10-04 11:15:00,174.2,174.2,174.06,174.13,7404.0,164.5613,164.5613,164.429,164.4952,7404.0
2021-10-04 11:20:00,174.06,174.06,173.45,173.45,4242.0,164.429,164.429,163.8528,163.8528,4242.0
2021-10-04 11:25:00,173.51,173.84,173.51,173.79,9733.0,163.9095,164.2212,163.9095,164.174,9733.0
2021-10-04 11:30:00,173.78,173.89,173.43,173.43,3499.0,164.1645,164.2684,163.8339,163.8339,3499.0
2021-10-04 11:35:00,173.53,173.54,173.25,173.37,5337.0,163.9284,163.9378,163.6638,163.7772,5337.0
2021-10-04 11:40:00,173.29,173.69,173.22,173.63,6143.0,163.7016,164.0795,163.6355,164.0228,6143.0
2021-10-04 11:45:00,173.82,173.91,173.76,173.76,4237.0,164.2023,164.2873,164.1456,164.1456,4237.0
2021-10-04 11:50:00,173.7,173.91,173.68,173.85,4327.0,164.0889,164.2873,164.0701,164.2306,4327.0
2021-10-04 11:55:00,173.82,174.42,173.69,174.27,16487.0,164.2023,164.7691,164.0795,164.6274,16487.0
2021-10-04 12:00:00,174.21,174.33,174.15,174.17,8906.0,164.5707,164.6841,164.514,164.5329,8906.0
2021-10-04 12:05:00,174.14,174.5,174.14,174.35,5619.0,164.5046,164.8447,164.5046,164.703,5619.0
2021-10-04 12:10:00,174.36,174.37,174.24,174.24,5365.0,164.7124,164.7219,164.5991,164.5991,5365.0
2021-10-04 12:15:00,174.37,174.43,174.26,174.26,2212.0,164.7219,164.7786,164.618,164.618,2212.0
2021-10-04 12:20:00,174.32,174.4,174.26,174.28,4696.0,164.6746,164.7502,164.618,164.6369,4696.0
2021-10-04 12:25:00,174.21,174.29,174.21,174.26,3443.0,164.5707,164.6463,164.5707,164.618,3443.0
2021-10-04 12:30:00,174.19,174.3,174.09,174.22,7074.0,164.5518,164.6557,164.4574,164.5802,7074.0
2021-10-04 12:35:00,174.22,174.22,174.08,174.13,1954.0,164.5802,164.5802,164.4479,164.4952,1954.0
2021-10-04 12:40:00,174.1,174.1,173.68,173.69,11432.0,164.4668,164.4668,164.0701,164.0795,11432.0
2021-10-04 12:45:00,173.74,173.88,173.71,173.88,9084.0,164.1267,164.259,164.0984,164.259,9084.0
2021-10-04 12:50:00,173.89,174.13,173.82,174.13,6111.0,164.2684,164.4952,164.2023,164.4952,6111.0
2021-10-04 12:55:00,174.19,174.25,174.16,174.22,4948.0,164.5518,164.6085,164.5235,164.5802,4948.0
2021-10-04 13:00:00,174.21,174.21,173.92,173.93,8282.0,164.5707,164.5707,164.2968,164.3062,8282.0
2021-10-04 13:05:00,173.88,174.23,173.83,174.23,6100.0,164.259,164.5896,164.2118,164.5896,6100.0
2021-10-04 13:10:00,174.17,174.48,174.17,174.36,4752.0,164.5329,164.8258,164.5329,164.7124,4752.0
2021-10-04 13:15:00,174.45,174.45,174.27,174.31,5921.0,164.7974,164.7974,164.6274,164.6652,5921.0
2021-10-04 13:20:00,174.31,174.39,174.12,174.39,3442.0,164.6652,164.7408,164.4857,164.7408,3442.0
2021-10-04 13:25:00,174.32,174.4,174.2,174.2,4922.0,164.6746,164.7502,164.5613,164.5613,4922.0
2021-10-04 13:30:00,174.23,174.34,174.16,174.34,8112.0,164.5896,164.6935,164.5235,164.6935,8112.0
2021-10-04 13:35:00,174.34,174.4,174.3,174.39,7194.0,164.6935,164.7502,164.6557,164.7408,7194.0
2021-10-04 13:40:00,174.37,174.46,174.29,174.29,5060.0,164.7219,164.8069,164.6463,164.6463,5060.0
2021-10-04 13:45:00,174.27,174.34,174.15,174.34,7376.0,164.6274,164.6935,164.514,164.6935,7376.0
2021-10-04 13:50:00,174.27,174.33,174.15,174.21,9182.0,164.6274,164.6841,164.514,164.5707,9182.0
2021-10-04 13:55:00,174.16,174.21,174.1,174.11,9672.0,164.5235,164.5707,164.4668,164.4763,9672.0
2021-10-04 14:00:00,174.23,174.28,174.08,174.13,3715.0,164.5896,164.6369,164.4479,164.4952,3715.0
2021-10-04 14:05:00,174.14,174.26,174.07,174.13,7472.0,164.5046,164.618,164.4385,164.4952,7472.0
2021-10-04 14:10:00,174.18,174.19,173.75,173.9,25584.0,164.5424,164.5518,164.1362,164.2779,25584.0
2021-10-04 14:15:00,173.96,174.0,173.85,173.95,5914.0,164.3346,164.3723,164.2306,164.3251,5914.0
2021-10-04 14:20:00,173.98,174.11,173.98,174.06,21871.0,164.3535,164.4763,164.3535,164.429,21871.0
2021-10-04 14:25:00,173.94,173.97,173.84,173.97,23423.0,164.3157,164.344,164.2212,164.344,23423.0
2021-10-04 14:30:00,173.96,173.99,173.81,173.91,4435.0,164.3346,164.3629,164.1929,164.2873,4435.0
2021-10-04 14:35:00,173.91,173.95,173.79,173.95,27640.0,164.2873,164.3251,164.174,164.3251,27640.0
2021-10-04 14:40:00,173.84,174.0,173.83,173.97,2011.0,164.2212,164.3723,164.2118,164.344,2011.0
2021-10-04 14:45:00,174.03,174.09,173.96,174.09,2495.0,164.4007,164.4574,164.3346,164.4574,2495.0
2021-10-04 14:50:00,174.11,174.14,173.75,173.78,8893.0,164.4763,164.5046,164.1362,164.1645,8893.0
2021-10-04 14:55:00,173.86,173.9,173.69,173.9,8079.0,164.2401,164.2779,164.0795,164.2779,8079.0
2021-10-04 15:00:00,173.85,173.99,173.68,173.99,6312.0,164.2306,164.3629,164.0701,164.3629,6312.0
2021-10-04 15:05:00,174.0,174.0,173.72,173.81,9875.0,164.3723,164.3723,164.1078,164.1929,9875.0
2021-10-04 15:10:00,173.63,173.87,173.62,173.73,11824.0,164.0228,164.2495,164.0134,164.1173,11824.0
2021-10-04 15:15:00,173.74,173.82,173.5,173.59,9092.0,164.1267,164.2023,163.9,163.985,9092.0
2021-10-04 15:20:00,173.6,173.66,173.54,173.61,5740.0,163.9945,164.0512,163.9378,164.0039,5740.0
2021-10-04 15:25:00,173.59,173.72,173.57,173.65,13209.0,163.985,164.1078,163.9661,164.0417,13209.0
2021-10-04 15:30:00,173.66,174.06,173.58,174.0,12925.0,164.0512,164.429,163.9756,164.3723,12925.0
2021-10-04 15:35:00,173.97,174.05,173.75,173.76,14145.0,164.344,164.4196,164.1362,164.1456,14145.0
2021-10-04 15:40:00,173.85,174.25,173.78,174.23,15321.0,164.2306,164.6085,164.1645,164.5896,15321.0
2021-10-04 15:45:00,174.25,174.42,174.1,174.14,25522.0,164.6085,164.7691,164.4668,164.5046,25522.0
2021-10-04 15:50:00,174.1,174.14,173.32,173.41,28883.0,164.4668,164.5046,163.73,163.815,28883.0
2021-10-04 15:55:00,173.46,173.76,173.43,173.62,97907.0,163.8622,164.1456,163.8339,164.0134,97907.0
2021-10-05 09:30:00,174.68,174.68,172.86,174.49,31063.0,165.0147,165.0147,163.2954,164.8352,31063.0
2021-10-05 09:35:00,174.29,174.31,173.36,173.73,8812.0,164.6463,164.6652,163.7678,164.1173,8812.0
2021-10-05 09:40:00,173.72,173.72,172.75,172.82,16110.0,164.1078,164.1078,163.1915,163.2576,16110.0
2021-10-05 09:45:00,172.98,173.14,172.74,172.91,9484.0,163.4088,163.5599,163.1821,163.3427,9484.0
2021-10-05 09:50:00,172.98,173.36,172.84,173.17,10951.0,163.4088,163.7678,163.2765,163.5883,10951.0
2021-10-05 09:55:00,173.08,173.51,173.08,173.26,14302.0,163.5033,163.9095,163.5033,163.6733,14302.0
2021-10-05 10:00:00,173.3,174.21,173.22,173.93,7356.0,163.7111,164.5707,163.6355,164.3062,7356.0
2021-10-05 10:05:00,173.94,174.58,173.86,174.45,10299.0,164.3157,164.9203,164.2401,164.7974,10299.0
2021-10-05 10:10:00,174.49,174.57,174.32,174.53,21505.0,164.8352,164.9108,164.6746,164.873,21505.0
2021-10-05 10:15:00,174.58,174.75,174.48,174.56,9143.0,164.9203,165.0808,164.8258,164.9014,9143.0
2021-10-05 10:20:00,174.6,174.82,174.56,174.78,17375.0,164.9391,165.147,164.9014,165.1092,17375.0
2021-10-05 10:25:00,174.8,175.19,174.68,175.02,46350.0,165.1281,165.4965,165.0147,165.3359,46350.0
2021-10-05 10:30:00,175.08,175.83,175.04,175.77,12622.0,165.3926,166.1011,165.3548,166.0444,12622.0
2021-10-05 10:35:00,175.78,175.86,175.29,175.37,15121.0,166.0539,166.1294,165.591,165.6665,15121.0
2021-10-05 10:40:00,175.38,175.49,175.29,175.36,13489.0,165.676,165.7799,165.591,165.6571,13489.0
2021-10-05 10:45:00,175.36,175.45,175.23,175.29,16840.0,165.6571,165.7421,165.5343,165.591,16840.0
2021-10-05 10:50:00,175.36,175.6,175.36,175.58,8958.0,165.6571,165.8838,165.6571,165.8649,8958.0
2021-10-05 10:55:00,175.61,175.61,175.33,175.46,21752.0,165.8933,165.8933,165.6288,165.7516,21752.0
2021-10-05 11:00:00,175.48,175.5,175.14,175.21,6234.0,165.7705,165.7894,165.4493,165.5154,6234.0
2021-10-05 11:05:00,175.28,175.48,175.25,175.46,16157.0,165.5815,165.7705,165.5532,165.7516,16157.0
2021-10-05 11:10:00,175.45,175.65,175.39,175.58,9912.0,165.7421,165.9311,165.6854,165.8649,9912.0
2021-10-05 11:15:00,175.6,175.71,175.56,175.69,7887.0,165.8838,165.9877,165.846,165.9688,7887.0
2021-10-05 11:20:00,175.72,175.72,175.4,175.44,13916.0,165.9972,165.9972,165.6949,165.7327,13916.0
2021-10-05 11:25:00,175.35,175.42,175.31,175.33,5533.0,165.6477,165.7138,165.6099,165.6288,5533.0
2021-10-05 11:30:00,175.24,175.24,174.99,175.15,10492.0,165.5437,165.5437,165.3076,165.4587,10492.0
2021-10-05 11:35:00,175.25,175.25,174.97,175.0,1970.0,165.5532,165.5532,165.2887,165.317,1970.0
2021-10-05 11:40:00,174.96,175.11,174.88,175.0,7382.0,165.2792,165.4209,165.2037,165.317,7382.0
2021-10-05 11:45:00,175.02,175.04,174.93,175.02,8309.0,165.3359,165.3548,165.2509,165.3359,8309.0
2021-10-05 11:50:00,175.05,175.07,174.93,175.02,8016.0,165.3642,165.3831,165.2509,165.3359,8016.0
2021-10-05 11:55:00,175.06,175.12,174.99,175.07,9301.0,165.3737,165.4304,165.3076,165.3831,9301.0
2021-10-05 12:00:00,175.14,175.32,175.01,175.32,40768.0,165.4493,165.6193,165.3265,165.6193,40768.0
2021-10-05 12:05:00,175.3,175.47,175.27,175.47,14091.0,165.6004,165.761,165.5721,165.761,14091.0
2021-10-05 12:10:00,175.46,175.62,175.27,175.36,14560.0,165.7516,165.9027,165.5721,165.6571,14560.0
2021-10-05 12:15:00,175.3,175.3,175.01,175.01,3202.0,165.6004,165.6004,165.3265,165.3265,3202.0
2021-10-05 12:20:00,174.99,175.0,174.8,174.8,7875.0,165.3076,165.317,165.1281,165.1281,7875.0
2021-10-05 12:25:00,174.77,175.03,174.74,175.0,19852.0,165.0997,165.3454,165.0714,165.317,19852.0
2021-10-05 12:30:00,174.99,175.17,174.92,175.07,3273.0,165.3076,165.4776,165.2414,165.3831,3273.0
2021-10-05 12:35:00,175.03,175.07,174.74,174.74,2704.0,165.3454,165.3831,165.0714,165.0714,2704.0
2021-10-05 12:40:00,174.78,175.08,174.77,174.94,7657.0,165.1092,165.3926,165.0997,165.2603,7657.0
2021-10-05 12:45:00,174.88,174.92,174.67,174.87,12939.0,165.2037,165.2414,165.0053,165.1942,12939.0
2021-10-05 12:50:00,174.93,174.99,174.87,174.97,2947.0,165.2509,165.3076,165.1942,165.2887,2947.0
2021-10-05 12:55:00,175.02,175.18,174.99,175.13,5828.0,165.3359,165.4871,165.3076,165.4398,5828.0
2021-10-05 13:00:00,175.1,175.16,174.97,175.12,7473.0,165.4115,165.4682,165.2887,165.4304,7473.0
2021-10-05 13:05:00,175.21,175.29,175.19,175.29,5410.0,165.5154,165.591,165.4965,165.591,5410.0
2021-10-05 13:10:00,175.37,175.41,175.21,175.22,9065.0,165.6665,165.7043,165.5154,165.5248,9065.0
2021-10-05 13:15:00,175.19,175.33,175.17,175.2,4618.0,165.4965,165.6288,165.4776,165.506,4618.0
2021-10-05 13:20:00,175.16,175.29,175.15,175.29,5594.0,165.4682,165.591,165.4587,165.591,5594.0
2021-10-05 13:25:00,175.31,175.42,175.24,175.36,14850.0,165.6099,165.7138,165.5437,165.6571,14850.0
2021-10-05 13:30:00,175.38,175.47,175.37,175.45,6387.0,165.676,165.761,165.6665,165.7421,6387.0
2021-10-05 13:35:00,175.5,175.58,175.22,175.5,34825.0,165.7894,165.8649,165.5248,165.7894,34825.0
2021-10-05 13:40:00,175.49,175.67,175.46,175.67,9945.0,165.7799,165.9499,165.7516,165.9499,9945.0
2021-10-05 13:45:00,175.62,175.68,175.53,175.68,7769.0,165.9027,165.9594,165.8177,165.9594,7769.0
2021-10-05 13:50:00,175.66,175.69,175.49,175.49,4795.0,165.9405,165.9688,165.7799,165.7799,4795.0
2021-10-05 13:55:00,175.46,175.59,175.39,175.59,9594.0,165.7516,165.8744,165.6854,165.8744,9594.0
2021-10-05 14:00:00,175.59,175.76,175.59,175.63,6245.0,165.8744,166.035,165.8744,165.9122,6245.0
2021-10-05 14:05:00,175.62,175.62,175.52,175.55,3250.0,165.9027,165.9027,165.8082,165.8366,3250.0
2021-10-05 14:10:00,175.55,175.56,175.39,175.44,5049.0,165.8366,165.846,165.6854,165.7327,5049.0
2021-10-05 14:15:00,175.45,175.55,175.41,175.49,6741.0,165.7421,165.8366,165.7043,165.7799,6741.0
2021-10-05 14:20:00,175.48,175.59,175.47,175.56,3870.0,165.7705,165.8744,165.761,165.846,3870.0
2021-10-05 14:25:00,175.58,175.82,175.57,175.75,22938.0,165.8649,166.0916,165.8555,166.0255,22938.0
2021-10-05 14:30:00,175.83,175.85,175.71,175.8,6019.0,166.1011,166.12,165.9877,166.0728,6019.0
2021-10-05 14:35:00,175.84,175.93,175.75,175.79,5717.0,166.1105,166.1956,166.0255,166.0633,5717.0
2021-10-05 14:40:00,175.8,175.82,175.68,175.75,6396.0,166.0728,166.0916,165.9594,166.0255,6396.0
2021-10-05 14:45:00,175.79,175.79,175.7,175.78,7417.0,166.0633,166.0633,165.9783,166.0539,7417.0
2021-10-05 14:50:00,175.79,175.89,175.76,175.78,7400.0,166.0633,166.1578,166.035,166.0539,7400.0
2021-10-05 14:55:00,175.8,175.86,175.69,175.78,7314.0,166.0728,166.1294,165.9688,166.0539,7314.0
2021-10-05 15:00:00,175.76,175.91,175.73,175.82,8980.0,166.035,166.1767,166.0066,166.0916,8980.0
2021-10-05 15:05:00,175.83,175.86,175.66,175.75,12203.0,166.1011,166.1294,165.9405,166.0255,12203.0
2021-10-05 15:10:00,175.78,175.78,175.62,175.73,16594.0,166.0539,166.0539,165.9027,166.0066,16594.0
2021-10-05 15:15:00,175.71,175.97,175.67,175.89,25086.0,165.9877,166.2333,165.9499,166.1578,25086.0
2021-10-05 15:20:00,175.89,175.95,175.66,175.67,9069.0,166.1578,166.2145,165.9405,165.9499,9069.0
2021-10-05 15:25:00,175.67,175.8,175.57,175.77,12726.0,165.9499,166.0728,165.8555,166.0444,12726.0
2021-10-05 15:30:00,175.73,175.82,175.58,175.8,12098.0,166.0066,166.0916,165.8649,166.0728,12098.0
2021-10-05 15:35:00,175.8,175.94,175.59,175.73,22971.0,166.0728,166.205,165.8744,166.0066,22971.0
2021-10-05 15:40:00,175.75,175.77,175.63,175.63,18730.0,166.0255,166.0444,165.9122,165.9122,18730.0
2021-10-05 15:45:00,175.61,175.62,175.41,175.45,30067.0,165.8933,165.9027,165.7043,165.7421,30067.0
2021-10-05 15:50:00,175.41,175.47,175.3,175.32,47700.0,165.7043,165.761,165.6004,165.6193,47700.0
2021-10-05 15:55:00,175.31,175.32,175.01,175.15,97101.0,165.6099,165.6193,165.3265,165.4587,97101.0
2021-10-06 09:30:00,173.74,174.9,173.09,174.8,16083.0,164.1267,165.2225,163.5127,165.1281,16083.0
2021-10-06 09:35:00,174.95,175.1,174.13,174.13,8588.0,165.2698,165.4115,164.4952,164.4952,8588.0
2021-10-06 09:40:00,174.12,174.2,174.0,174.15,2932.0,164.4857,164.5613,164.3723,164.514,2932.0
2021-10-06 09:45:00,174.15,174.16,173.7,173.86,3261.0,164.514,164.5235,164.0889,164.2401,3261.0
2021-10-06 09:50:00,173.75,173.75,173.01,173.25,5561.0,164.1362,164.1362,163.4371,163.6638,5561.0
2021-10-06 09:55:00,173.11,173.21,172.87,173.03,10832.0,163.5316,163.6261,163.3049,163.456,10832.0
2021-10-06 10:00:00,173.12,173.12,172.51,172.69,18455.0,163.541,163.541,162.9648,163.1348,18455.0
2021-10-06 10:05:00,172.66,172.79,172.4,172.61,17754.0,163.1065,163.2293,162.8609,163.0593,17754.0
2021-10-06 10:10:00,172.6,172.67,172.36,172.6,7332.0,163.0498,163.1159,162.8231,163.0498,7332.0
2021-10-06 10:15:00,172.58,172.58,172.0,172.0,5858.0,163.0309,163.0309,162.483,162.483,5858.0
2021-10-06 10:20:00,172.08,172.84,171.96,172.79,10204.0,162.5586,163.2765,162.4452,163.2293,10204.0
2021-10-06 10:25:00,172.9,172.92,172.73,172.78,12172.0,163.3332,163.3521,163.1726,163.2199,12172.0
2021-10-06 10:30:00,172.78,173.27,172.77,173.05,7829.0,163.2199,163.6827,163.2104,163.4749,7829.0
2021-10-06 10:35:00,173.13,173.13,172.63,172.85,7883.0,163.5505,163.5505,163.0782,163.286,7883.0
2021-10-06 10:40:00,172.79,172.99,172.41,172.41,4644.0,163.2293,163.4182,162.8703,162.8703,4644.0
2021-10-06 10:45:00,172.47,172.66,172.14,172.27,3849.0,162.927,163.1065,162.6153,162.7381,3849.0
2021-10-06 10:50:00,172.31,172.56,172.07,172.56,7162.0,162.7759,163.012,162.5491,163.012,7162.0
2021-10-06 10:55:00,172.53,172.9,172.45,172.83,4000.0,162.9837,163.3332,162.9081,163.2671,4000.0
2021-10-06 11:00:00,172.84,173.28,172.79,173.12,3654.0,163.2765,163.6922,163.2293,163.541,3654.0
2021-10-06 11:05:00,173.05,173.13,172.78,172.78,5875.0,163.4749,163.5505,163.2199,163.2199,5875.0
2021-10-06 11:10:00,172.81,173.1,172.72,172.98,8225.0,163.2482,163.5221,163.1632,163.4088,8225.0
2021-10-06 11:15:00,173.06,173.09,172.9,173.05,5217.0,163.4844,163.5127,163.3332,163.4749,5217.0
2021-10-06 11:20:00,173.03,173.07,172.62,172.65,14039.0,163.456,163.4938,163.0687,163.097,14039.0
2021-10-06 11:25:00,172.58,172.7,172.5,172.66,17214.0,163.0309,163.1443,162.9553,163.1065,17214.0
2021-10-06 11:30:00,172.65,172.73,172.37,172.54,10039.0,163.097,163.1726,162.8325,162.9931,10039.0
2021-10-06 11:35:00,172.5,172.61,172.4,172.61,19988.0,162.9553,163.0593,162.8609,163.0593,19988.0
2021-10-06 11:40:00,172.65,172.65,172.45,172.5,5179.0,163.097,163.097,162.9081,162.9553,5179.0
2021-10-06 11:45:00,172.55,172.83,172.45,172.83,3878.0,163.0026,163.2671,162.9081,163.2671,3878.0
2021-10-06 11:50:00,172.86,173.46,172.79,173.41,11468.0,163.2954,163.8622,163.2293,163.815,11468.0
2021-10-06 11:55:00,173.34,173.38,173.16,173.31,11326.0,163.7489,163.7867,163.5788,163.7205,11326.0
2021-10-06 12:00:00,173.4,173.43,173.17,173.23,5712.0,163.8055,163.8339,163.5883,163.645,5712.0
2021-10-06 12:05:00,173.23,173.23,172.8,172.81,3927.0,163.645,163.645,163.2387,163.2482,3927.0
2021-10-06 12:10:00,172.88,172.89,172.64,172.7,6152.0,163.3143,163.3238,163.0876,163.1443,6152.0
2021-10-06 12:15:00,172.69,172.83,172.63,172.79,4771.0,163.1348,163.2671,163.0782,163.2293,4771.0
2021-10-06 12:20:00,172.71,172.77,172.62,172.76,3741.0,163.1537,163.2104,163.0687,163.201,3741.0
2021-10-06 12:25:00,172.77,172.94,172.71,172.85,4541.0,163.2104,163.371,163.1537,163.286,4541.0
2021-10-06 12:30:00,172.9,173.13,172.9,173.12,3984.0,163.3332,163.5505,163.3332,163.541,3984.0
2021-10-06 12:35:00,173.19,173.3,173.03,173.3,3762.0,163.6072,163.7111,163.456,163.7111,3762.0
2021-10-06 12:40:00,173.27,173.55,173.27,173.44,2611.0,163.6827,163.9472,163.6827,163.8433,2611.0
2021-10-06 12:45:00,173.48,173.48,173.2,173.2,2435.0,163.8811,163.8811,163.6166,163.6166,2435.0
2021-10-06 12:50:00,173.39,173.46,173.26,173.39,2496.0,163.7961,163.8622,163.6733,163.7961,2496.0
2021-10-06 12:55:00,173.37,173.59,173.37,173.37,2894.0,163.7772,163.985,163.7772,163.7772,2894.0
2021-10-06 13:00:00,173.45,173.48,173.23,173.29,1922.0,163.8528,163.8811,163.645,163.7016,1922.0
2021-10-06 13:05:00,173.23,173.24,173.12,173.15,2791.0,163.645,163.6544,163.541,163.5694,2791.0
2021-10-06 13:10:00,173.15,173.39,173.01,173.39,4958.0,163.5694,163.7961,163.4371,163.7961,4958.0
2021-10-06 13:15:00,173.36,173.54,173.29,173.53,2252.0,163.7678,163.9378,163.7016,163.9284,2252.0
2021-10-06 13:20:00,173.45,173.71,173.4,173.71,3891.0,163.8528,164.0984,163.8055,164.0984,3891.0
2021-10-06 13:25:00,173.66,173.84,173.64,173.81,2042.0,164.0512,164.2212,164.0323,164.1929,2042.0
2021-10-06 13:30:00,173.84,174.15,173.82,174.05,6054.0,164.2212,164.514,164.2023,164.4196,6054.0
2021-10-06 13:35:00,174.08,174.34,174.08,174.27,5470.0,164.4479,164.6935,164.4479,164.6274,5470.0
2021-10-06 13:40:00,174.27,174.32,174.11,174.11,3919.0,164.6274,164.6746,164.4763,164.4763,3919.0
2021-10-06 13:45:00,174.11,174.34,174.1,174.34,23668.0,164.4763,164.6935,164.4668,164.6935,23668.0
2021-10-06 13:50:00,174.31,174.35,174.12,174.12,5212.0,164.6652,164.703,164.4857,164.4857,5212.0
2021-10-06 13:55:00,174.16,174.45,174.14,174.42,4009.0,164.5235,164.7974,164.5046,164.7691,4009.0
2021-10-06 14:00:00,174.43,174.66,174.35,174.47,6898.0,164.7786,164.9958,164.703,164.8163,6898.0
2021-10-06 14:05:00,174.53,174.7,174.43,174.7,2959.0,164.873,165.0336,164.7786,165.0336,2959.0
2021-10-06 14:10:00,174.8,175.26,174.8,175.26,6603.0,165.1281,165.5626,165.1281,165.5626,6603.0
2021-10-06 14:15:00,175.28,175.67,175.25,175.67,5815.0,165.5815,165.9499,165.5532,165.9499,5815.0
2021-10-06 14:20:00,175.59,175.69,175.39,175.4,7179.0,165.8744,165.9688,165.6854,165.6949,7179.0
2021-10-06 14:25:00,175.42,175.54,175.36,175.48,6420.0,165.7138,165.8271,165.6571,165.7705,6420.0
2021-10-06 14:30:00,175.4,175.49,175.36,175.43,3373.0,165.6949,165.7799,165.6571,165.7232,3373.0
2021-10-06 14:35:00,175.48,175.53,175.37,175.5,3257.0,165.7705,165.8177,165.6665,165.7894,3257.0
2021-10-06 14:40:00,175.6,175.88,175.6,175.78,5838.0,165.8838,166.1483,165.8838,166.0539,5838.0
2021-10-06 14:45:00,175.83,175.84,175.69,175.69,2183.0,166.1011,166.1105,165.9688,165.9688,2183.0
2021-10-06 14:50:00,175.74,175.74,175.42,175.61,6167.0,166.0161,166.0161,165.7138,165.8933,6167.0
2021-10-06 14:55:00,175.61,175.69,175.43,175.49,3260.0,165.8933,165.9688,165.7232,165.7799,3260.0
2021-10-06 15:00:00,175.44,175.54,175.34,175.34,4895.0,165.7327,165.8271,165.6382,165.6382,4895.0
2021-10-06 15:05:00,175.39,175.67,175.39,175.61,3465.0,165.6854,165.9499,165.6854,165.8933,3465.0
2021-10-06 15:10:00,175.64,175.88,175.59,175.69,3415.0,165.9216,166.1483,165.8744,165.9688,3415.0
2021-10-06 15:15:00,175.72,175.9,175.72,175.84,4841.0,165.9972,166.1672,165.9972,166.1105,4841.0
2021-10-06 15:20:00,175.83,175.86,175.75,175.76,4438.0,166.1011,166.1294,166.0255,166.035,4438.0
2021-10-06 15:25:00,175.88,176.04,175.86,176.02,8120.0,166.1483,166.2995,166.1294,166.2806,8120.0
2021-10-06 15:30:00,176.01,176.19,175.92,175.99,12248.0,166.2711,166.4412,166.1861,166.2522,12248.0
2021-10-06 15:35:00,176.02,176.02,175.74,175.84,5977.0,166.2806,166.2806,166.0161,166.1105,5977.0
2021-10-06 15:40:00,175.88,176.03,175.86,176.01,13372.0,166.1483,166.29,166.1294,166.2711,13372.0
2021-10-06 15:45:00,176.02,176.41,175.98,176.36,30493.0,166.2806,166.649,166.2428,166.6018,30493.0
2021-10-06 15:50:00,176.36,176.58,176.33,176.41,30927.0,166.6018,166.8096,166.5734,166.649,30927.0
2021-10-06 15:55:00,176.41,177.01,176.4,176.72,99354.0,166.649,167.2158,166.6396,166.9418,99354.0
2021-10-07 09:30:00,177.9,178.5,177.5,178.19,15897.0,168.0566,168.6234,167.6787,168.3305,15897.0
2021-10-07 09:35:00,178.28,178.83,178.19,178.83,9110.0,168.4155,168.9351,168.3305,168.9351,9110.0
2021-10-07 09:40:00,178.96,179.05,178.57,178.6,9946.0,169.0579,169.1429,168.6895,168.7178,9946.0
2021-10-07 09:45:00,178.72,178.8,178.52,178.8,2724.0,168.8312,168.9068,168.6423,168.9068,2724.0
2021-10-07 09:50:00,179.26,179.27,178.94,178.99,19988.0,169.3413,169.3508,169.039,169.0862,19988.0
2021-10-07 09:55:00,178.98,179.24,178.81,179.13,5967.0,169.0768,169.3224,168.9162,169.2185,5967.0
2021-10-07 10:00:00,179.13,179.31,179.02,179.29,16653.0,169.2185,169.3885,169.1146,169.3696,16653.0
2021-10-07 10:05:00,179.29,179.43,179.25,179.32,4347.0,169.3696,169.5019,169.3319,169.398,4347.0
2021-10-07 10:10:00,179.37,179.8,179.33,179.8,8370.0,169.4452,169.8514,169.4074,169.8514,8370.0
2021-10-07 10:15:00,179.78,180.11,179.78,180.11,7800.0,169.8325,170.1443,169.8325,170.1443,7800.0
2021-10-07 10:20:00,180.14,180.29,179.95,180.23,13830.0,170.1726,170.3143,169.9931,170.2576,13830.0
2021-10-07 10:25:00,180.21,180.21,179.69,179.7,8022.0,170.2387,170.2387,169.7475,169.757,8022.0
2021-10-07 10:30:00,179.79,180.01,179.63,179.87,7450.0,169.842,170.0498,169.6908,169.9176,7450.0
2021-10-07 10:35:00,179.82,179.85,179.23,179.29,3852.0,169.8703,169.8987,169.313,169.3696,3852.0
2021-10-07 10:40:00,179.24,179.53,179.02,179.36,15330.0,169.3224,169.5964,169.1146,169.4358,15330.0
2021-10-07 10:45:00,179.31,179.69,179.31,179.68,9477.0,169.3885,169.7475,169.3885,169.7381,9477.0
2021-10-07 10:50:00,179.65,179.83,179.65,179.66,10469.0,169.7097,169.8798,169.7097,169.7192,10469.0
2021-10-07 10:55:00,179.69,179.71,179.46,179.56,7133.0,169.7475,169.7664,169.5302,169.6247,7133.0
2021-10-07 11:00:00,179.55,179.58,179.38,179.57,3658.0,169.6153,169.6436,169.4547,169.6342,3658.0
2021-10-07 11:05:00,179.7,179.92,179.65,179.92,15491.0,169.757,169.9648,169.7097,169.9648,15491.0
2021-10-07 11:10:00,179.9,180.02,179.85,179.85,5494.0,169.9459,170.0593,169.8987,169.8987,5494.0
2021-10-07 11:15:00,179.79,179.81,179.53,179.66,6515.0,169.842,169.8609,169.5964,169.7192,6515.0
2021-10-07 11:20:00,179.7,179.91,179.7,179.91,4012.0,169.757,169.9553,169.757,169.9553,4012.0
2021-10-07 11:25:00,179.91,179.91,179.66,179.9,9668.0,169.9553,169.9553,169.7192,169.9459,9668.0
2021-10-07 11:30:00,179.84,179.84,179.66,179.66,7752.0,169.8892,169.8892,169.7192,169.7192,7752.0
2021-10-07 11:35:00,179.59,179.68,179.59,179.6,2475.0,169.653,169.7381,169.653,169.6625,2475.0
2021-10-07 11:40:00,179.71,179.87,179.63,179.84,11948.0,169.7664,169.9176,169.6908,169.8892,11948.0
2021-10-07 11:45:00,179.97,180.0,179.67,179.74,2844.0,170.012,170.0404,169.7286,169.7947,2844.0
2021-10-07 11:50:00,179.7,179.84,179.61,179.71,6573.0,169.757,169.8892,169.6719,169.7664,6573.0
2021-10-07 11:55:00,179.71,179.8,179.65,179.69,15219.0,169.7664,169.8514,169.7097,169.7475,15219.0
2021-10-07 12:00:00,179.75,179.77,179.69,179.7,6745.0,169.8042,169.8231,169.7475,169.757,6745.0
2021-10-07 12:05:00,179.65,179.72,179.54,179.72,6117.0,169.7097,169.7759,169.6058,169.7759,6117.0
2021-10-07 12:10:00,179.73,179.78,179.64,179.7,13446.0,169.7853,169.8325,169.7003,169.757,13446.0
2021-10-07 12:15:00,179.72,179.8,179.72,179.8,4265.0,169.7759,169.8514,169.7759,169.8514,4265.0
2021-10-07 12:20:00,179.78,179.79,179.71,179.78,9516.0,169.8325,169.842,169.7664,169.8325,9516.0
2021-10-07 12:25:00,179.74,179.74,179.49,179.54,5120.0,169.7947,169.7947,169.5586,169.6058,5120.0
2021-10-07 12:30:00,179.5,179.67,179.5,179.61,2512.0,169.568,169.7286,169.568,169.6719,2512.0
2021-10-07 12:35:00,179.61,179.61,179.38,179.4,3801.0,169.6719,169.6719,169.4547,169.4736,3801.0
2021-10-07 12:40:00,179.39,179.39,179.23,179.35,11242.0,169.4641,169.4641,169.313,169.4263,11242.0
2021-10-07 12:45:00,179.33,179.33,179.24,179.3,4095.0,169.4074,169.4074,169.3224,169.3791,4095.0
2021-10-07 12:50:00,179.28,179.28,179.2,179.24,1703.0,169.3602,169.3602,169.2846,169.3224,1703.0
2021-10-07 12:55:00,179.25,179.41,179.22,179.28,4489.0,169.3319,169.483,169.3035,169.3602,4489.0
2021-10-07 13:00:00,179.28,179.34,179.27,179.34,3413.0,169.3602,169.4169,169.3508,169.4169,3413.0
2021-10-07 13:05:00,179.32,179.37,179.31,179.34,3854.0,169.398,169.4452,169.3885,169.4169,3854.0
2021-10-07 13:10:00,179.34,179.4,179.32,179.39,2924.0,169.4169,169.4736,169.398,169.4641,2924.0
2021-10-07 13:15:00,179.37,179.48,179.33,179.48,2541.0,169.4452,169.5491,169.4074,169.5491,2541.0
2021-10-07 13:20:00,179.47,179.54,179.45,179.54,3329.0,169.5397,169.6058,169.5208,169.6058,3329.0
2021-10-07 13:25:00,179.51,179.79,179.5,179.79,4828.0,169.5775,169.842,169.568,169.842,4828.0
2021-10-07 13:30:00,179.81,179.81,179.69,179.72,5114.0,169.8609,169.8609,169.7475,169.7759,5114.0
2021-10-07 13:35:00,179.71,179.81,179.6,179.67,6333.0,169.7664,169.8609,169.6625,169.7286,6333.0
2021-10-07 13:40:00,179.63,179.71,179.62,179.71,5035.0,169.6908,169.7664,169.6814,169.7664,5035.0
2021-10-07 13:45:00,179.71,179.79,179.7,179.76,5343.0,169.7664,169.842,169.757,169.8136,5343.0
2021-10-07 13:50:00,179.75,179.75,179.6,179.72,2679.0,169.8042,169.8042,169.6625,169.7759,2679.0
2021-10-07 13:55:00,179.79,179.79,179.59,179.65,3693.0,169.842,169.842,169.653,169.7097,3693.0
2021-10-07 14:00:00,179.61,179.62,179.36,179.37,4045.0,169.6719,169.6814,169.4358,169.4452,4045.0
2021-10-07 14:05:00,179.37,179.45,179.36,179.4,2001.0,169.4452,169.5208,169.4358,169.4736,2001.0
2021-10-07 14:10:00,179.38,179.39,179.2,179.22,6411.0,169.4547,169.4641,169.2846,169.3035,6411.0
2021-10-07 14:15:00,179.22,179.3,179.17,179.24,5182.0,169.3035,169.3791,169.2563,169.3224,5182.0
2021-10-07 14:20:00,179.21,179.24,179.01,179.03,2237.0,169.2941,169.3224,169.1051,169.124,2237.0
2021-10-07 14:25:00,178.99,179.09,178.99,179.06,1570.0,169.0862,169.1807,169.0862,169.1524,1570.0
2021-10-07 14:30:00,179.05,179.11,179.04,179.06,2054.0,169.1429,169.1996,169.1335,169.1524,2054.0
2021-10-07 14:35:00,179.07,179.07,178.92,178.92,3509.0,169.1618,169.1618,169.0201,169.0201,3509.0
2021-10-07 14:40:00,179.0,179.05,178.93,178.93,5405.0,169.0957,169.1429,169.0296,169.0296,5405.0
2021-10-07 14:45:00,178.98,179.0,178.9,178.95,2388.0,169.0768,169.0957,169.0012,169.0485,2388.0
2021-10-07 14:50:00,178.88,178.95,178.73,178.84,3947.0,168.9823,169.0485,168.8406,168.9445,3947.0
2021-10-07 14:55:00,178.8,178.8,178.56,178.56,5169.0,168.9068,168.9068,168.68,168.68,5169.0
2021-10-07 15:00:00,178.45,178.53,178.4,178.53,3088.0,168.5761,168.6517,168.5289,168.6517,3088.0
2021-10-07 15:05:00,178.5,178.8,178.5,178.78,5284.0,168.6234,168.9068,168.6234,168.8879,5284.0
2021-10-07 15:10:00,178.81,178.91,178.73,178.85,6006.0,168.9162,169.0107,168.8406,168.954,6006.0
2021-10-07 15:15:00,178.86,179.03,178.79,178.95,6925.0,168.9634,169.124,168.8973,169.0485,6925.0
2021-10-07 15:20:00,178.93,179.05,178.88,178.92,10594.0,169.0296,169.1429,168.9823,169.0201,10594.0
2021-10-07 15:25:00,178.89,178.89,178.8,178.84,4270.0,168.9918,168.9918,168.9068,168.9445,4270.0
2021-10-07 15:30:00,178.76,178.82,178.67,178.7,5936.0,168.869,168.9257,168.784,168.8123,5936.0
2021-10-07 15:35:00,178.72,178.72,178.46,178.46,5800.0,168.8312,168.8312,168.5856,168.5856,5800.0
2021-10-07 15:40:00,178.47,178.61,178.39,178.39,7080.0,168.595,168.7273,168.5194,168.5194,7080.0
2021-10-07 15:45:00,178.37,178.62,178.23,178.62,11066.0,168.5005,168.7367,168.3683,168.7367,11066.0
2021-10-07 15:50:00,178.55,178.63,178.29,178.5,26813.0,168.6706,168.7462,168.425,168.6234,26813.0
2021-10-07 15:55:00,178.48,178.5,178.18,178.35,66525.0,168.6045,168.6234,168.3211,168.4817,66525.0
2021-10-08 09:30:00,180.62,181.28,180.05,180.35,100926.0,170.6261,171.2495,170.0876,170.371,100926.0
2021-10-08 09:35:00,180.05,181.25,180.04,180.96,47846.0,170.0876,171.2212,170.0781,170.9472,47846.0
2021-10-08 09:40:00,180.94,181.59,180.79,181.46,41748.0,170.9283,171.5424,170.7866,171.4196,41748.0
2021-10-08 09:45:00,181.27,181.53,180.16,180.71,24118.0,171.2401,171.4857,170.1915,170.7111,24118.0
2021-10-08 09:50:00,180.54,181.4,180.38,181.31,43647.0,170.5505,171.3629,170.3993,171.2779,43647.0
2021-10-08 09:55:00,181.25,181.85,181.2,181.74,33615.0,171.2212,171.788,171.174,171.6841,33615.0
2021-10-08 10:00:00,181.66,182.0,181.44,181.85,18538.0,171.6085,171.9297,171.4007,171.788,18538.0
2021-10-08 10:05:00,181.79,182.32,181.79,182.03,68270.0,171.7313,172.232,171.7313,171.958,68270.0
2021-10-08 10:10:00,181.87,182.1,181.75,181.93,9077.0,171.8069,172.0242,171.6935,171.8636,9077.0
2021-10-08 10:15:00,181.92,181.93,181.52,181.57,5686.0,171.8541,171.8636,171.4763,171.5235,5686.0
2021-10-08 10:20:00,181.5,181.68,181.29,181.44,13158.0,171.4574,171.6274,171.259,171.4007,13158.0
2021-10-08 10:25:00,181.42,181.62,181.27,181.51,16308.0,171.3818,171.5707,171.2401,171.4668,16308.0
2021-10-08 10:30:00,181.43,181.63,181.41,181.58,9776.0,171.3912,171.5802,171.3723,171.5329,9776.0
2021-10-08 10:35:00,181.59,181.81,181.54,181.76,7392.0,171.5424,171.7502,171.4951,171.703,7392.0
2021-10-08 10:40:00,181.71,182.17,181.61,182.17,7938.0,171.6557,172.0903,171.5613,172.0903,7938.0
2021-10-08 10:45:00,182.12,182.4,181.97,182.36,5463.0,172.0431,172.3076,171.9014,172.2698,5463.0
2021-10-08 10:50:00,182.35,182.41,182.08,182.09,9561.0,172.2603,172.317,172.0053,172.0147,9561.0
2021-10-08 10:55:00,182.05,182.11,181.85,181.9,8450.0,171.9769,172.0336,171.788,171.8352,8450.0
2021-10-08 11:00:00,181.91,181.91,181.45,181.5,9891.0,171.8447,171.8447,171.4101,171.4574,9891.0
2021-10-08 11:05:00,181.57,181.97,181.55,181.97,4002.0,171.5235,171.9014,171.5046,171.9014,4002.0
2021-10-08 11:10:00,181.92,182.28,181.86,182.28,10152.0,171.8541,172.1942,171.7974,172.1942,10152.0
2021-10-08 11:15:00,182.26,182.5,182.22,182.5,10581.0,172.1753,172.402,172.1375,172.402,10581.0
2021-10-08 11:20:00,182.45,182.53,182.41,182.5,2770.0,172.3548,172.4304,172.317,172.402,2770.0
2021-10-08 11:25:00,182.54,182.56,182.42,182.56,5889.0,172.4398,172.4587,172.3265,172.4587,5889.0
2021-10-08 11:30:00,182.51,182.55,182.2,182.26,17592.0,172.4115,172.4493,172.1186,172.1753,17592.0
2021-10-08 11:35:00,182.21,182.35,182.09,182.34,4299.0,172.1281,172.2603,172.0147,172.2509,4299.0
2021-10-08 11:40:00,182.37,182.49,182.34,182.42,4784.0,172.2792,172.3926,172.2509,172.3265,4784.0
2021-10-08 11:45:00,182.45,182.48,182.32,182.42,4301.0,172.3548,172.3831,172.232,172.3265,4301.0
2021-10-08 11:50:00,182.42,182.56,182.36,182.43,28355.0,172.3265,172.4587,172.2698,172.3359,28355.0
2021-10-08 11:55:00,182.4,182.4,182.12,182.23,10096.0,172.3076,172.3076,172.0431,172.147,10096.0
2021-10-08 12:00:00,182.22,182.52,182.12,182.44,7692.0,172.1375,172.4209,172.0431,172.3454,7692.0
2021-10-08 12:05:00,182.45,182.74,182.35,182.74,11314.0,172.3548,172.6288,172.2603,172.6288,11314.0
2021-10-08 12:10:00,182.72,182.75,182.48,182.5,5235.0,172.6099,172.6382,172.3831,172.402,5235.0
2021-10-08 12:15:00,182.52,182.61,182.41,182.54,4726.0,172.4209,172.5059,172.317,172.4398,4726.0
2021-10-08 12:20:00,182.55,182.55,182.41,182.42,3635.0,172.4493,172.4493,172.317,172.3265,3635.0
2021-10-08 12:25:00,182.39,182.46,182.3,182.35,9614.0,172.2981,172.3642,172.2131,172.2603,9614.0
2021-10-08 12:30:00,182.37,182.41,182.22,182.31,5384.0,172.2792,172.317,172.1375,172.2225,5384.0
2021-10-08 12:35:00,182.35,182.5,182.35,182.47,4825.0,172.2603,172.402,172.2603,172.3737,4825.0
2021-10-08 12:40:00,182.5,182.59,182.49,182.53,4333.0,172.402,172.4871,172.3926,172.4304,4333.0
2021-10-08 12:45:00,182.53,182.53,182.28,182.28,8870.0,172.4304,172.4304,172.1942,172.1942,8870.0
2021-10-08 12:50:00,182.29,182.51,182.26,182.5,4530.0,172.2037,172.4115,172.1753,172.402,4530.0
2021-10-08 12:55:00,182.54,182.63,182.32,182.37,8329.0,172.4398,172.5248,172.232,172.2792,8329.0
2021-10-08 13:00:00,182.38,182.43,182.3,182.42,6224.0,172.2887,172.3359,172.2131,172.3265,6224.0
2021-10-08 13:05:00,182.36,182.42,182.35,182.38,4453.0,172.2698,172.3265,172.2603,172.2887,4453.0
2021-10-08 13:10:00,182.4,182.55,182.37,182.5,4035.0,172.3076,172.4493,172.2792,172.402,4035.0
2021-10-08 13:15:00,182.52,182.55,182.25,182.31,8986.0,172.4209,172.4493,172.1659,172.2225,8986.0
2021-10-08 13:20:00,182.31,182.35,182.2,182.25,5082.0,172.2225,172.2603,172.1186,172.1659,5082.0
2021-10-08 13:25:00,182.23,182.23,181.97,182.07,7774.0,172.147,172.147,171.9014,171.9958,7774.0
2021-10-08 13:30:00,182.01,182.11,181.93,182.05,11596.0,171.9391,172.0336,171.8636,171.9769,11596.0
2021-10-08 13:35:00,182.02,182.02,181.86,181.94,6985.0,171.9486,171.9486,171.7974,171.873,6985.0
2021-10-08 13:40:00,181.94,181.99,181.88,181.91,9306.0,171.873,171.9203,171.8163,171.8447,9306.0
2021-10-08 13:45:00,181.94,182.09,181.88,182.09,8111.0,171.873,172.0147,171.8163,172.0147,8111.0
2021-10-08 13:50:00,182.04,182.33,182.04,182.22,4829.0,171.9675,172.2414,171.9675,172.1375,4829.0
2021-10-08 13:55:00,182.25,182.27,182.17,182.26,5209.0,172.1659,172.1848,172.0903,172.1753,5209.0
2021-10-08 14:00:00,182.25,182.45,182.19,182.42,6990.0,172.1659,172.3548,172.1092,172.3265,6990.0
2021-10-08 14:05:00,182.43,182.44,182.33,182.39,4110.0,172.3359,172.3454,172.2414,172.2981,4110.0
2021-10-08 14:10:00,182.34,182.43,182.3,182.36,5471.0,172.2509,172.3359,172.2131,172.2698,5471.0
2021-10-08 14:15:00,182.32,182.55,182.3,182.42,7758.0,172.232,172.4493,172.2131,172.3265,7758.0
2021-10-08 14:20:00,182.45,182.62,182.38,182.61,5903.0,172.3548,172.5154,172.2887,172.5059,5903.0
2021-10-08 14:25:00,182.62,182.8,182.6,182.71,10409.0,172.5154,172.6854,172.4965,172.6004,10409.0
2021-10-08 14:30:00,182.72,182.78,182.63,182.69,9460.0,172.6099,172.6665,172.5248,172.5815,9460.0
2021-10-08 14:35:00,182.67,182.67,182.52,182.53,10051.0,172.5626,172.5626,172.4209,172.4304,10051.0
2021-10-08 14:40:00,182.49,182.5,182.38,182.49,11327.0,172.3926,172.402,172.2887,172.3926,11327.0
2021-10-08 14:45:00,182.51,182.56,182.42,182.45,6317.0,172.4115,172.4587,172.3265,172.3548,6317.0
2021-10-08 14:50:00,182.47,182.55,182.27,182.37,46824.0,172.3737,172.4493,172.1848,172.2792,46824.0
2021-10-08 14:55:00,182.34,182.45,182.33,182.35,8039.0,172.2509,172.3548,172.2414,172.2603,8039.0
2021-10-08 15:00:00,182.37,182.52,182.3,182.52,16876.0,172.2792,172.4209,172.2131,172.4209,16876.0
2021-10-08 15:05:00,182.5,182.56,182.43,182.49,5785.0,172.402,172.4587,172.3359,172.3926,5785.0
2021-10-08 15:10:00,182.48,182.75,182.47,182.73,12102.0,172.3831,172.6382,172.3737,172.6193,12102.0
2021-10-08 15:15:00,182.7,182.82,182.49,182.6,20489.0,172.591,172.7043,172.3926,172.4965,20489.0
2021-10-08 15:20:00,182.58,182.7,182.57,182.63,9045.0,172.4776,172.591,172.4682,172.5248,9045.0
2021-10-08 15:25:00,182.63,182.84,182.63,182.76,12146.0,172.5248,172.7232,172.5248,172.6476,12146.0
2021-10-08 15:30:00,182.77,182.8,182.55,182.55,15545.0,172.6571,172.6854,172.4493,172.4493,15545.0
2021-10-08 15:35:00,182.55,182.59,182.45,182.57,32751.0,172.4493,172.4871,172.3548,172.4682,32751.0
2021-10-08 15:40:00,182.52,182.58,182.45,182.54,29637.0,172.4209,172.4776,172.3548,172.4398,29637.0
2021-10-08 15:45:00,182.54,182.74,182.51,182.69,29826.0,172.4398,172.6288,172.4115,172.5815,29826.0
2021-10-08 15:50:00,182.65,182.72,182.45,182.71,48722.0,172.5437,172.6099,172.3548,172.6004,48722.0
2021-10-08 15:55:00,182.7,183.06,182.69,182.77,160559.0,172.591,172.931,172.5815,172.6571,160559.0
2021-10-11 09:30:00,183.09,184.48,183.0,183.3,35122.0,172.9594,174.2725,172.8744,173.1578,35122.0
2021-10-11 09:35:00,183.26,183.74,183.13,183.31,11870.0,173.12,173.5734,172.9972,173.1672,11870.0
2021-10-11 09:40:00,183.44,183.84,183.35,183.35,2717.0,173.29,173.6679,173.205,173.205,2717.0
2021-10-11 09:45:00,183.52,183.66,183.48,183.66,2347.0,173.3656,173.4978,173.3278,173.4978,2347.0
2021-10-11 09:50:00,183.78,184.29,183.77,184.29,9162.0,173.6112,174.093,173.6018,174.093,9162.0
2021-10-11 09:55:00,184.29,184.53,184.27,184.28,9136.0,174.093,174.3197,174.0741,174.0835,9136.0
2021-10-11 10:00:00,184.35,184.36,183.93,184.13,6068.0,174.1497,174.1591,173.7529,173.9418,6068.0
2021-10-11 10:05:00,184.07,184.36,184.05,184.15,5272.0,173.8852,174.1591,173.8663,173.9607,5272.0
2021-10-11 10:10:00,184.07,184.23,183.92,184.03,12391.0,173.8852,174.0363,173.7435,173.8474,12391.0
2021-10-11 10:15:00,184.0,184.29,183.97,184.28,6782.0,173.819,174.093,173.7907,174.0835,6782.0
2021-10-11 10:20:00,184.29,184.48,184.2,184.48,8207.0,174.093,174.2725,174.008,174.2725,8207.0
2021-10-11 10:25:00,184.56,184.93,184.56,184.84,9497.0,174.348,174.6976,174.348,174.6126,9497.0
2021-10-11 10:30:00,184.87,185.19,184.8,185.08,23288.0,174.6409,174.9432,174.5748,174.8393,23288.0
2021-10-11 10:35:00,185.08,185.26,185.02,185.23,8227.0,174.8393,175.0093,174.7826,174.981,8227.0
2021-10-11 10:40:00,185.25,185.59,185.12,185.43,14533.0,174.9999,175.3211,174.8771,175.1699,14533.0
2021-10-11 10:45:00,185.5,185.52,185.17,185.24,7760.0,175.236,175.2549,174.9243,174.9904,7760.0
2021-10-11 10:50:00,185.29,185.62,185.27,185.53,3773.0,175.0377,175.3494,175.0188,175.2644,3773.0
2021-10-11 10:55:00,185.59,185.63,185.02,185.02,2637.0,175.3211,175.3588,174.7826,174.7826,2637.0
2021-10-11 11:00:00,185.02,185.02,184.75,184.84,7518.0,174.7826,174.7826,174.5275,174.6126,7518.0
2021-10-11 11:05:00,184.88,184.97,184.62,184.7,6340.0,174.6503,174.7354,174.4047,174.4803,6340.0
2021-10-11 11:10:00,184.68,184.74,184.42,184.46,4291.0,174.4614,174.5181,174.2158,174.2536,4291.0
2021-10-11 11:15:00,184.46,184.56,184.39,184.42,3899.0,174.2536,174.348,174.1875,174.2158,3899.0
2021-10-11 11:20:00,184.4,184.56,184.4,184.56,3308.0,174.1969,174.348,174.1969,174.348,3308.0
2021-10-11 11:25:00,184.56,184.59,184.42,184.46,3251.0,174.348,174.3764,174.2158,174.2536,3251.0
2021-10-11 11:30:00,184.48,184.63,184.42,184.58,4818.0,174.2725,174.4142,174.2158,174.3669,4818.0
2021-10-11 11:35:00,184.58,184.87,184.56,184.8,3577.0,174.3669,174.6409,174.348,174.5748,3577.0
2021-10-11 11:40:00,184.76,185.07,184.76,185.06,4869.0,174.537,174.8298,174.537,174.8204,4869.0
2021-10-11 11:45:00,185.09,185.13,184.76,184.76,4348.0,174.8487,174.8865,174.537,174.537,4348.0
2021-10-11 11:50:00,184.75,184.82,184.65,184.75,5401.0,174.5275,174.5937,174.4331,174.5275,5401.0
2021-10-11 11:55:00,184.8,184.83,184.67,184.8,4595.0,174.5748,174.6031,174.452,174.5748,4595.0
2021-10-11 12:00:00,184.79,184.81,184.54,184.54,4868.0,174.5653,174.5842,174.3292,174.3292,4868.0
2021-10-11 12:05:00,184.47,184.57,184.32,184.56,6854.0,174.263,174.3575,174.1213,174.348,6854.0
2021-10-11 12:10:00,184.57,184.57,184.31,184.36,6893.0,174.3575,174.3575,174.1119,174.1591,6893.0
2021-10-11 12:15:00,184.33,184.33,184.2,184.2,8765.0,174.1308,174.1308,174.008,174.008,8765.0
2021-10-11 12:20:00,184.2,184.37,184.2,184.35,15503.0,174.008,174.1686,174.008,174.1497,15503.0
2021-10-11 12:25:00,184.38,184.54,184.36,184.46,9600.0,174.178,174.3292,174.1591,174.2536,9600.0
2021-10-11 12:30:00,184.5,184.57,184.41,184.56,21012.0,174.2914,174.3575,174.2063,174.348,21012.0
2021-10-11 12:35:00,184.56,184.57,184.3,184.31,26731.0,174.348,174.3575,174.1024,174.1119,26731.0
2021-10-11 12:40:00,184.3,184.3,183.95,183.99,8448.0,174.1024,174.1024,173.7718,173.8096,8448.0
2021-10-11 12:45:00,183.96,184.08,183.85,183.85,16940.0,173.7812,173.8946,173.6773,173.6773,16940.0
2021-10-11 12:50:00,183.83,183.83,183.51,183.51,4253.0,173.6584,173.6584,173.3561,173.3561,4253.0
2021-10-11 12:55:00,183.48,183.6,183.46,183.52,4394.0,173.3278,173.4412,173.3089,173.3656,4394.0
2021-10-11 13:00:00,183.51,183.51,183.31,183.37,4669.0,173.3561,173.3561,173.1672,173.2239,4669.0
2021-10-11 13:05:00,183.34,183.34,183.17,183.31,5800.0,173.1956,173.1956,173.035,173.1672,5800.0
2021-10-11 13:10:00,183.32,183.47,183.32,183.4,3380.0,173.1767,173.3184,173.1767,173.2522,3380.0
2021-10-11 13:15:00,183.45,183.57,183.43,183.57,6281.0,173.2995,173.4128,173.2806,173.4128,6281.0
2021-10-11 13:20:00,183.55,183.59,183.36,183.36,9504.0,173.3939,173.4317,173.2144,173.2144,9504.0
2021-10-11 13:25:00,183.28,183.35,183.22,183.28,6310.0,173.1389,173.205,173.0822,173.1389,6310.0
2021-10-11 13:30:00,183.31,183.31,183.1,183.18,6365.0,173.1672,173.1672,172.9688,173.0444,6365.0
2021-10-11 13:35:00,183.18,183.34,183.16,183.3,7947.0,173.0444,173.1956,173.0255,173.1578,7947.0
2021-10-11 13:40:00,183.29,183.34,183.18,183.28,7427.0,173.1483,173.1956,173.0444,173.1389,7427.0
2021-10-11 13:45:00,183.27,183.27,182.77,182.87,15414.0,173.1294,173.1294,172.6571,172.7516,15414.0
2021-10-11 13:50:00,182.82,182.92,182.74,182.89,6978.0,172.7043,172.7988,172.6288,172.7705,6978.0
2021-10-11 13:55:00,182.88,182.91,182.77,182.78,4964.0,172.761,172.7893,172.6571,172.6665,4964.0
2021-10-11 14:00:00,182.79,183.02,182.74,183.02,8381.0,172.676,172.8933,172.6288,172.8933,8381.0
2021-10-11 14:05:00,182.99,183.12,182.99,183.09,5865.0,172.8649,172.9877,172.8649,172.9594,5865.0
2021-10-11 14:10:00,183.08,183.15,183.05,183.14,1787.0,172.9499,173.0161,172.9216,173.0066,1787.0
2021-10-11 14:15:00,183.15,183.19,183.09,183.1,2982.0,173.0161,173.0539,172.9594,172.9688,2982.0
2021-10-11 14:20:00,183.01,183.04,182.64,182.64,4343.0,172.8838,172.9122,172.5343,172.5343,4343.0
2021-10-11 14:25:00,182.69,182.71,182.52,182.62,4693.0,172.5815,172.6004,172.4209,172.5154,4693.0
2021-10-11 14:30:00,182.58,182.7,182.54,182.67,5072.0,172.4776,172.591,172.4398,172.5626,5072.0
2021-10-11 14:35:00,182.64,182.74,182.63,182.63,3724.0,172.5343,172.6288,172.5248,172.5248,3724.0
2021-10-11 14:40:00,182.64,182.82,182.6,182.78,4309.0,172.5343,172.7043,172.4965,172.6665,4309.0
2021-10-11 14:45:00,182.79,182.99,182.79,182.91,3868.0,172.676,172.8649,172.676,172.7893,3868.0
2021-10-11 14:50:00,182.85,182.89,182.73,182.89,4357.0,172.7327,172.7705,172.6193,172.7705,4357.0
2021-10-11 14:55:00,182.84,183.07,182.83,183.02,3277.0,172.7232,172.9405,172.7138,172.8933,3277.0
2021-10-11 15:00:00,183.0,183.25,183.0,183.25,11780.0,172.8744,173.1105,172.8744,173.1105,11780.0
2021-10-11 15:05:00,183.24,183.24,183.0,183.12,12906.0,173.1011,173.1011,172.8744,172.9877,12906.0
2021-10-11 15:10:00,183.16,183.31,183.15,183.31,6954.0,173.0255,173.1672,173.0161,173.1672,6954.0
2021-10-11 15:15:00,183.3,183.39,183.26,183.34,4825.0,173.1578,173.2428,173.12,173.1956,4825.0
2021-10-11 15:20:00,183.35,183.37,183.11,183.11,7137.0,173.205,173.2239,172.9783,172.9783,7137.0
2021-10-11 15:25:00,183.15,183.2,183.03,183.05,9069.0,173.0161,173.0633,172.9027,172.9216,9069.0
2021-10-11 15:30:00,183.06,183.32,183.03,183.18,14670.0,172.931,173.1767,172.9027,173.0444,14670.0
2021-10-11 15:35:00,183.14,183.19,183.09,183.12,15828.0,173.0066,173.0539,172.9594,172.9877,15828.0
2021-10-11 15:40:00,183.13,183.2,182.83,182.86,26722.0,172.9972,173.0633,172.7138,172.7421,26722.0
2021-10-11 15:45:00,182.84,183.1,182.77,182.94,17398.0,172.7232,172.9688,172.6571,172.8177,17398.0
2021-10-11 15:50:00,182.96,182.97,182.61,182.82,44799.0,172.8366,172.846,172.5059,172.7043,44799.0
2021-10-11 15:55:00,182.82,182.89,182.62,182.7,76204.0,172.7043,172.7705,172.5154,172.591,76204.0
2021-10-12 09:30:00,183.45,183.86,182.61,182.95,39953.0,173.2995,173.6868,172.5059,172.8271,39953.0
2021-10-12 09:35:00,182.95,183.43,182.79,183.24,8111.0,172.8271,173.2806,172.676,173.1011,8111.0
2021-10-12 09:40:00,183.12,183.46,182.47,182.5,12000.0,172.9877,173.3089,172.3737,172.402,12000.0
2021-10-12 09:45:00,182.36,182.61,182.16,182.51,10720.0,172.2698,172.5059,172.0808,172.4115,10720.0
2021-10-12 09:50:00,182.5,183.27,182.5,182.75,14450.0,172.402,173.1294,172.402,172.6382,14450.0
2021-10-12 09:55:00,182.74,183.02,182.02,182.02,16544.0,172.6288,172.8933,171.9486,171.9486,16544.0
2021-10-12 10:00:00,181.87,182.16,181.38,181.67,11889.0,171.8069,172.0808,171.344,171.618,11889.0
2021-10-12 10:05:00,181.74,182.04,181.7,181.78,8562.0,171.6841,171.9675,171.6463,171.7219,8562.0
2021-10-12 10:10:00,181.78,182.24,181.77,182.2,12760.0,171.7219,172.1564,171.7124,172.1186,12760.0
2021-10-12 10:15:00,182.18,182.28,181.57,181.74,11052.0,172.0997,172.1942,171.5235,171.6841,11052.0
2021-10-12 10:20:00,181.72,181.76,181.47,181.49,13218.0,171.6652,171.703,171.429,171.4479,13218.0
2021-10-12 10:25:00,181.45,181.8,181.39,181.78,14635.0,171.4101,171.7408,171.3534,171.7219,14635.0
2021-10-12 10:30:00,181.84,182.14,181.71,182.13,5510.0,171.7786,172.062,171.6557,172.0525,5510.0
2021-10-12 10:35:00,182.1,182.56,182.1,182.55,5210.0,172.0242,172.4587,172.0242,172.4493,5210.0
2021-10-12 10:40:00,182.56,182.72,182.5,182.5,10856.0,172.4587,172.6099,172.402,172.402,10856.0
2021-10-12 10:45:00,182.5,182.6,182.48,182.56,1877.0,172.402,172.4965,172.3831,172.4587,1877.0
2021-10-12 10:50:00,182.58,182.6,182.5,182.56,3532.0,172.4776,172.4965,172.402,172.4587,3532.0
2021-10-12 10:55:00,182.62,182.81,182.37,182.38,4321.0,172.5154,172.6949,172.2792,172.2887,4321.0
2021-10-12 11:00:00,182.42,182.71,182.13,182.27,5943.0,172.3265,172.6004,172.0525,172.1848,5943.0
2021-10-12 11:05:00,182.37,182.75,182.34,182.75,2945.0,172.2792,172.6382,172.2509,172.6382,2945.0
2021-10-12 11:10:00,182.71,182.72,182.31,182.38,2795.0,172.6004,172.6099,172.2225,172.2887,2795.0
2021-10-12 11:15:00,182.38,182.46,182.25,182.44,2098.0,172.2887,172.3642,172.1659,172.3454,2098.0
2021-10-12 11:20:00,182.48,182.65,182.47,182.65,1622.0,172.3831,172.5437,172.3737,172.5437,1622.0
2021-10-12 11:25:00,182.56,182.62,182.43,182.62,5263.0,172.4587,172.5154,172.3359,172.5154,5263.0
2021-10-12 11:30:00,182.55,182.58,182.39,182.39,6243.0,172.4493,172.4776,172.2981,172.2981,6243.0
2021-10-12 11:35:00,182.41,182.45,182.31,182.34,2300.0,172.317,172.3548,172.2225,172.2509,2300.0
2021-10-12 11:40:00,182.37,182.75,182.34,182.71,6420.0,172.2792,172.6382,172.2509,172.6004,6420.0
2021-10-12 11:45:00,182.65,182.74,182.61,182.74,2644.0,172.5437,172.6288,172.5059,172.6288,2644.0
2021-10-12 11:50:00,182.68,182.73,182.43,182.52,10230.0,172.5721,172.6193,172.3359,172.4209,10230.0
2021-10-12 11:55:00,182.47,182.55,182.41,182.5,5558.0,172.3737,172.4493,172.317,172.402,5558.0
2021-10-12 12:00:00,182.64,182.81,182.64,182.77,3475.0,172.5343,172.6949,172.5343,172.6571,3475.0
2021-10-12 12:05:00,182.82,182.96,182.75,182.92,2551.0,172.7043,172.8366,172.6382,172.7988,2551.0
2021-10-12 12:10:00,182.94,183.1,182.92,182.93,2739.0,172.8177,172.9688,172.7988,172.8082,2739.0
2021-10-12 12:15:00,182.9,182.94,182.56,182.65,4094.0,172.7799,172.8177,172.4587,172.5437,4094.0
2021-10-12 12:20:00,182.65,182.84,182.65,182.84,2236.0,172.5437,172.7232,172.5437,172.7232,2236.0
2021-10-12 12:25:00,182.79,182.81,182.71,182.71,1233.0,172.676,172.6949,172.6004,172.6004,1233.0
2021-10-12 12:30:00,182.66,182.66,182.18,182.18,5183.0,172.5532,172.5532,172.0997,172.0997,5183.0
2021-10-12 12:35:00,182.18,182.18,181.84,181.91,4359.0,172.0997,172.0997,171.7786,171.8447,4359.0
2021-10-12 12:40:00,181.94,182.11,181.94,182.08,5226.0,171.873,172.0336,171.873,172.0053,5226.0
2021-10-12 12:45:00,181.92,182.1,181.9,181.98,4720.0,171.8541,172.0242,171.8352,171.9108,4720.0
2021-10-12 12:50:00,181.96,182.07,181.94,182.04,4188.0,171.8919,171.9958,171.873,171.9675,4188.0
2021-10-12 12:55:00,181.99,182.02,181.97,182.0,2110.0,171.9203,171.9486,171.9014,171.9297,2110.0
2021-10-12 13:00:00,181.97,181.98,181.76,181.81,7854.0,171.9014,171.9108,171.703,171.7502,7854.0
2021-10-12 13:05:00,181.76,181.86,181.73,181.78,2505.0,171.703,171.7974,171.6746,171.7219,2505.0
2021-10-12 13:10:00,181.86,181.94,181.86,181.94,3223.0,171.7974,171.873,171.7974,171.873,3223.0
2021-10-12 13:15:00,182.0,182.04,181.94,182.04,2617.0,171.9297,171.9675,171.873,171.9675,2617.0
2021-10-12 13:20:00,182.08,182.08,181.83,181.89,5118.0,172.0053,172.0053,171.7691,171.8258,5118.0
2021-10-12 13:25:00,181.84,182.03,181.84,181.98,2130.0,171.7786,171.958,171.7786,171.9108,2130.0
2021-10-12 13:30:00,181.98,182.15,181.95,182.13,1936.0,171.9108,172.0714,171.8825,172.0525,1936.0
2021-10-12 13:35:00,182.1,182.1,181.97,181.99,2425.0,172.0242,172.0242,171.9014,171.9203,2425.0
2021-10-12 13:40:00,182.06,182.2,182.06,182.2,1705.0,171.9864,172.1186,171.9864,172.1186,1705.0
2021-10-12 13:45:00,182.19,182.21,182.05,182.09,3028.0,172.1092,172.1281,171.9769,172.0147,3028.0
2021-10-12 13:50:00,182.08,182.15,181.98,182.11,3813.0,172.0053,172.0714,171.9108,172.0336,3813.0
2021-10-12 13:55:00,181.96,182.15,181.94,182.15,2316.0,171.8919,172.0714,171.873,172.0714,2316.0
2021-10-12 14:00:00,182.07,182.18,182.03,182.18,4731.0,171.9958,172.0997,171.958,172.0997,4731.0
2021-10-12 14:05:00,182.15,182.2,182.02,182.16,4714.0,172.0714,172.1186,171.9486,172.0808,4714.0
2021-10-12 14:10:00,182.12,182.3,182.12,182.25,3763.0,172.0431,172.2131,172.0431,172.1659,3763.0
2021-10-12 14:15:00,182.3,182.54,182.28,182.3,3062.0,172.2131,172.4398,172.1942,172.2131,3062.0
2021-10-12 14:20:00,182.29,182.36,182.19,182.22,22231.0,172.2037,172.2698,172.1092,172.1375,22231.0
2021-10-12 14:25:00,182.19,182.19,181.93,182.01,3434.0,172.1092,172.1092,171.8636,171.9391,3434.0
2021-10-12 14:30:00,182.04,182.18,182.01,182.12,2934.0,171.9675,172.0997,171.9391,172.0431,2934.0
2021-10-12 14:35:00,182.22,182.25,182.04,182.05,2943.0,172.1375,172.1659,171.9675,171.9769,2943.0
2021-10-12 14:40:00,182.04,182.21,181.99,182.18,4800.0,171.9675,172.1281,171.9203,172.0997,4800.0
2021-10-12 14:45:00,182.19,182.19,182.02,182.11,2617.0,172.1092,172.1092,171.9486,172.0336,2617.0
2021-10-12 14:50:00,182.11,182.22,182.1,182.22,4166.0,172.0336,172.1375,172.0242,172.1375,4166.0
2021-10-12 14:55:00,182.21,182.23,181.89,181.89,7940.0,172.1281,172.147,171.8258,171.8258,7940.0
2021-10-12 15:00:00,181.98,181.99,181.85,181.93,7548.0,171.9108,171.9203,171.788,171.8636,7548.0
2021-10-12 15:05:00,181.97,182.09,181.89,182.04,7761.0,171.9014,172.0147,171.8258,171.9675,7761.0
2021-10-12 15:10:00,182.07,182.24,182.07,182.15,4322.0,171.9958,172.1564,171.9958,172.0714,4322.0
2021-10-12 15:15:00,182.09,182.15,182.0,182.14,9123.0,172.0147,172.0714,171.9297,172.062,9123.0
2021-10-12 15:20:00,182.14,182.35,182.09,182.34,7620.0,172.062,172.2603,172.0147,172.2509,7620.0
2021-10-12 15:25:00,182.33,182.33,182.11,182.15,13675.0,172.2414,172.2414,172.0336,172.0714,13675.0
2021-10-12 15:30:00,182.11,182.23,182.04,182.04,14281.0,172.0336,172.147,171.9675,171.9675,14281.0
2021-10-12 15:35:00,182.04,182.04,181.86,181.87,11021.0,171.9675,171.9675,171.7974,171.8069,11021.0
2021-10-12 15:40:00,181.83,181.89,181.53,181.53,14924.0,171.7691,171.8258,171.4857,171.4857,14924.0
2021-10-12 15:45:00,181.49,181.64,181.35,181.6,21881.0,171.4479,171.5896,171.3157,171.5518,21881.0
2021-10-12 15:50:00,181.58,181.59,181.36,181.5,24780.0,171.5329,171.5424,171.3251,171.4574,24780.0
2021-10-12 15:55:00,181.48,181.84,181.48,181.64,45790.0,171.4385,171.7786,171.4385,171.5896,45790.0
2021-10-13 09:30:00,181.02,181.1,180.02,180.06,15364.0,171.0039,171.0795,170.0593,170.097,15364.0
2021-10-13 09:35:00,180.06,180.53,179.82,180.13,3824.0,170.097,170.541,169.8703,170.1632,3824.0
2021-10-13 09:40:00,180.02,180.24,179.68,179.72,23510.0,170.0593,170.2671,169.7381,169.7759,23510.0
2021-10-13 09:45:00,179.55,179.75,178.81,178.82,4872.0,169.6153,169.8042,168.9162,168.9257,4872.0
2021-10-13 09:50:00,178.53,178.66,178.32,178.46,12563.0,168.6517,168.7745,168.4533,168.5856,12563.0
2021-10-13 09:55:00,178.36,178.76,178.27,178.56,9338.0,168.4911,168.869,168.4061,168.68,9338.0
2021-10-13 10:00:00,178.49,178.97,178.1,178.94,11044.0,168.6139,169.0674,168.2455,169.039,11044.0
2021-10-13 10:05:00,178.87,179.08,178.58,178.82,23972.0,168.9729,169.1713,168.6989,168.9257,23972.0
2021-10-13 10:10:00,178.76,178.93,178.07,178.44,12582.0,168.869,169.0296,168.2171,168.5667,12582.0
2021-10-13 10:15:00,178.38,179.0,178.32,178.96,12704.0,168.51,169.0957,168.4533,169.0579,12704.0
2021-10-13 10:20:00,178.99,179.21,178.85,179.21,16646.0,169.0862,169.2941,168.954,169.2941,16646.0
2021-10-13 10:25:00,179.29,179.41,178.97,179.09,35645.0,169.3696,169.483,169.0674,169.1807,35645.0
2021-10-13 10:30:00,179.08,179.52,178.94,179.52,7153.0,169.1713,169.5869,169.039,169.5869,7153.0
2021-10-13 10:35:00,179.57,179.64,179.29,179.5,7527.0,169.6342,169.7003,169.3696,169.568,7527.0
2021-10-13 10:40:00,179.42,179.7,179.36,179.7,4846.0,169.4925,169.757,169.4358,169.757,4846.0
2021-10-13 10:45:00,179.71,179.82,179.6,179.7,7083.0,169.7664,169.8703,169.6625,169.757,7083.0
2021-10-13 10:50:00,179.66,180.15,179.66,180.13,10509.0,169.7192,170.1821,169.7192,170.1632,10509.0
2021-10-13 10:55:00,180.08,180.49,179.91,180.36,13439.0,170.1159,170.5032,169.9553,170.3804,13439.0
2021-10-13 11:00:00,180.36,180.51,180.23,180.39,12607.0,170.3804,170.5221,170.2576,170.4088,12607.0
2021-10-13 11:05:00,180.45,180.57,180.41,180.57,5341.0,170.4655,170.5788,170.4277,170.5788,5341.0
2021-10-13 11:10:00,180.49,180.62,180.45,180.62,2901.0,170.5032,170.6261,170.4655,170.6261,2901.0
2021-10-13 11:15:00,180.6,180.62,180.45,180.52,4325.0,170.6072,170.6261,170.4655,170.5316,4325.0
2021-10-13 11:20:00,180.53,180.69,180.41,180.42,8160.0,170.541,170.6922,170.4277,170.4371,8160.0
2021-10-13 11:25:00,180.47,180.57,180.26,180.57,7245.0,170.4844,170.5788,170.286,170.5788,7245.0
2021-10-13 11:30:00,180.55,180.61,180.47,180.53,6187.0,170.5599,170.6166,170.4844,170.541,6187.0
2021-10-13 11:35:00,180.7,180.74,180.61,180.73,3634.0,170.7016,170.7394,170.6166,170.73,3634.0
2021-10-13 11:40:00,180.78,181.01,180.78,180.96,1382.0,170.7772,170.9945,170.7772,170.9472,1382.0
2021-10-13 11:45:00,180.92,181.25,180.92,181.19,4661.0,170.9095,171.2212,170.9095,171.1645,4661.0
2021-10-13 11:50:00,181.03,181.03,180.78,180.78,1639.0,171.0134,171.0134,170.7772,170.7772,1639.0
2021-10-13 11:55:00,180.78,180.82,180.72,180.81,3652.0,170.7772,170.815,170.7205,170.8055,3652.0
2021-10-13 12:00:00,180.78,180.84,180.77,180.81,2348.0,170.7772,170.8339,170.7678,170.8055,2348.0
2021-10-13 12:05:00,180.89,180.92,180.89,180.89,2075.0,170.8811,170.9095,170.8811,170.8811,2075.0
2021-10-13 12:10:00,180.89,180.94,180.86,180.88,3946.0,170.8811,170.9283,170.8528,170.8717,3946.0
2021-10-13 12:15:00,180.86,180.87,180.8,180.87,700.0,170.8528,170.8622,170.7961,170.8622,700.0
2021-10-13 12:20:00,180.85,180.89,180.81,180.86,2582.0,170.8433,170.8811,170.8055,170.8528,2582.0
2021-10-13 12:25:00,180.85,180.9,180.83,180.89,2237.0,170.8433,170.8906,170.8244,170.8811,2237.0
2021-10-13 12:30:00,180.9,180.9,180.64,180.77,3647.0,170.8906,170.8906,170.6449,170.7678,3647.0
2021-10-13 12:35:00,180.71,180.92,180.71,180.91,769.0,170.7111,170.9095,170.7111,170.9,769.0
2021-10-13 12:40:00,180.9,181.12,180.89,181.12,3828.0,170.8906,171.0984,170.8811,171.0984,3828.0
2021-10-13 12:45:00,181.04,181.04,180.8,180.86,3172.0,171.0228,171.0228,170.7961,170.8528,3172.0
2021-10-13 12:50:00,180.82,180.82,180.7,180.73,1929.0,170.815,170.815,170.7016,170.73,1929.0
2021-10-13 12:55:00,180.75,180.78,180.69,180.73,9969.0,170.7489,170.7772,170.6922,170.73,9969.0
2021-10-13 13:00:00,180.73,180.88,180.67,180.87,4382.0,170.73,170.8717,170.6733,170.8622,4382.0
2021-10-13 13:05:00,180.84,181.02,180.82,181.02,10164.0,170.8339,171.0039,170.815,171.0039,10164.0
2021-10-13 13:10:00,181.03,181.12,181.0,181.03,2879.0,171.0134,171.0984,170.985,171.0134,2879.0
2021-10-13 13:15:00,181.01,181.17,181.01,181.17,11974.0,170.9945,171.1456,170.9945,171.1456,11974.0
2021-10-13 13:20:00,181.26,181.58,181.26,181.54,13576.0,171.2306,171.5329,171.2306,171.4951,13576.0
2021-10-13 13:25:00,181.52,181.59,181.46,181.59,6552.0,171.4763,171.5424,171.4196,171.5424,6552.0
2021-10-13 13:30:00,181.57,181.69,181.55,181.59,2234.0,171.5235,171.6368,171.5046,171.5424,2234.0
2021-10-13 13:35:00,181.61,181.69,181.55,181.55,3271.0,171.5613,171.6368,171.5046,171.5046,3271.0
2021-10-13 13:40:00,181.53,181.61,181.52,181.6,2987.0,171.4857,171.5613,171.4763,171.5518,2987.0
2021-10-13 13:45:00,181.57,181.63,181.55,181.63,1629.0,171.5235,171.5802,171.5046,171.5802,1629.0
2021-10-13 13:50:00,181.6,181.63,181.54,181.59,4450.0,171.5518,171.5802,171.4951,171.5424,4450.0
2021-10-13 13:55:00,181.59,181.61,181.43,181.5,5261.0,171.5424,171.5613,171.3912,171.4574,5261.0
2021-10-13 14:00:00,181.42,182.02,181.4,181.59,7056.0,171.3818,171.9486,171.3629,171.5424,7056.0
2021-10-13 14:05:00,181.61,181.61,181.24,181.5,6286.0,171.5613,171.5613,171.2117,171.4574,6286.0
2021-10-13 14:10:00,181.47,181.67,181.46,181.67,1127.0,171.429,171.618,171.4196,171.618,1127.0
2021-10-13 14:15:00,181.59,181.59,181.38,181.48,4704.0,171.5424,171.5424,171.344,171.4385,4704.0
2021-10-13 14:20:00,181.52,181.58,181.47,181.56,3929.0,171.4763,171.5329,171.429,171.514,3929.0
2021-10-13 14:25:00,181.53,181.6,181.35,181.43,6419.0,171.4857,171.5518,171.3157,171.3912,6419.0
2021-10-13 14:30:00,181.41,181.46,181.17,181.28,8682.0,171.3723,171.4196,171.1456,171.2495,8682.0
2021-10-13 14:35:00,181.33,181.34,181.18,181.18,10879.0,171.2968,171.3062,171.1551,171.1551,10879.0
2021-10-13 14:40:00,181.19,181.19,180.97,181.1,6255.0,171.1645,171.1645,170.9567,171.0795,6255.0
2021-10-13 14:45:00,181.14,181.23,181.14,181.18,4352.0,171.1173,171.2023,171.1173,171.1551,4352.0
2021-10-13 14:50:00,181.24,181.38,181.18,181.38,4097.0,171.2117,171.344,171.1551,171.344,4097.0
2021-10-13 14:55:00,181.41,181.45,181.33,181.37,3227.0,171.3723,171.4101,171.2968,171.3346,3227.0
2021-10-13 15:00:00,181.4,181.51,181.34,181.39,4092.0,171.3629,171.4668,171.3062,171.3534,4092.0
2021-10-13 15:05:00,181.4,181.72,181.38,181.72,5640.0,171.3629,171.6652,171.344,171.6652,5640.0
2021-10-13 15:10:00,181.74,181.8,181.66,181.75,5797.0,171.6841,171.7408,171.6085,171.6935,5797.0
2021-10-13 15:15:00,181.7,181.9,181.69,181.78,4076.0,171.6463,171.8352,171.6368,171.7219,4076.0
2021-10-13 15:20:00,181.77,181.89,181.75,181.77,9144.0,171.7124,171.8258,171.6935,171.7124,9144.0
2021-10-13 15:25:00,181.68,181.73,181.66,181.68,6311.0,171.6274,171.6746,171.6085,171.6274,6311.0
2021-10-13 15:30:00,181.68,181.81,181.62,181.74,6061.0,171.6274,171.7502,171.5707,171.6841,6061.0
2021-10-13 15:35:00,181.74,182.02,181.74,182.0,10655.0,171.6841,171.9486,171.6841,171.9297,10655.0
2021-10-13 15:40:00,181.97,182.04,181.81,181.83,14366.0,171.9014,171.9675,171.7502,171.7691,14366.0
2021-10-13 15:45:00,181.83,182.18,181.82,182.13,25722.0,171.7691,172.0997,171.7597,172.0525,25722.0
2021-10-13 15:50:00,182.14,182.34,182.06,182.33,35512.0,172.062,172.2509,171.9864,172.2414,35512.0
2021-10-13 15:55:00,182.32,182.36,182.08,182.24,145522.0,172.232,172.2698,172.0053,172.1564,145522.0
2021-10-14 09:30:00,183.72,184.28,183.37,183.56,24513.0,173.5545,174.0835,173.2239,173.4034,24513.0
2021-10-14 09:35:00,183.25,183.59,183.0,183.04,3430.0,173.1105,173.4317,172.8744,172.9122,3430.0
2021-10-14 09:40:00,183.02,183.55,182.84,183.21,8149.0,172.8933,173.3939,172.7232,173.0727,8149.0
2021-10-14 09:45:00,183.13,183.69,183.12,183.43,2893.0,172.9972,173.5262,172.9877,173.2806,2893.0
2021-10-14 09:50:00,183.35,183.49,183.07,183.26,7205.0,173.205,173.3373,172.9405,173.12,7205.0
2021-10-14 09:55:00,183.21,183.61,183.2,183.53,4911.0,173.0727,173.4506,173.0633,173.375,4911.0
2021-10-14 10:00:00,183.76,184.68,183.76,184.68,8233.0,173.5923,174.4614,173.5923,174.4614,8233.0
2021-10-14 10:05:00,184.59,184.79,184.16,184.19,9214.0,174.3764,174.5653,173.9702,173.9985,9214.0
2021-10-14 10:10:00,184.26,184.71,184.24,184.47,10766.0,174.0646,174.4897,174.0458,174.263,10766.0
2021-10-14 10:15:00,184.47,184.75,184.47,184.71,8976.0,174.263,174.5275,174.263,174.4897,8976.0
2021-10-14 10:20:00,184.76,184.8,184.49,184.78,6695.0,174.537,174.5748,174.2819,174.5559,6695.0
2021-10-14 10:25:00,184.8,184.8,184.46,184.58,3591.0,174.5748,174.5748,174.2536,174.3669,3591.0
2021-10-14 10:30:00,184.58,184.77,184.54,184.58,3732.0,174.3669,174.5464,174.3292,174.3669,3732.0
2021-10-14 10:35:00,184.55,184.73,184.49,184.68,4253.0,174.3386,174.5086,174.2819,174.4614,4253.0
2021-10-14 10:40:00,184.71,184.76,184.53,184.59,2931.0,174.4897,174.537,174.3197,174.3764,2931.0
2021-10-14 10:45:00,184.41,184.64,184.38,184.64,4956.0,174.2063,174.4236,174.178,174.4236,4956.0
2021-10-14 10:50:00,184.65,184.81,184.6,184.61,7361.0,174.4331,174.5842,174.3858,174.3953,7361.0
2021-10-14 10:55:00,184.62,184.7,184.52,184.64,20211.0,174.4047,174.4803,174.3103,174.4236,20211.0
2021-10-14 11:00:00,184.59,184.77,184.53,184.53,10541.0,174.3764,174.5464,174.3197,174.3197,10541.0
2021-10-14 11:05:00,184.5,184.6,184.41,184.45,5030.0,174.2914,174.3858,174.2063,174.2441,5030.0
2021-10-14 11:10:00,184.44,184.44,184.11,184.14,4811.0,174.2347,174.2347,173.9229,173.9513,4811.0
2021-10-14 11:15:00,184.15,184.37,184.1,184.33,18873.0,173.9607,174.1686,173.9135,174.1308,18873.0
2021-10-14 11:20:00,184.31,184.47,184.25,184.39,9025.0,174.1119,174.263,174.0552,174.1875,9025.0
2021-10-14 11:25:00,184.38,184.41,184.1,184.25,9235.0,174.178,174.2063,173.9135,174.0552,9235.0
2021-10-14 11:30:00,184.26,184.33,184.12,184.28,6509.0,174.0646,174.1308,173.9324,174.0835,6509.0
2021-10-14 11:35:00,184.3,184.48,184.16,184.46,9322.0,174.1024,174.2725,173.9702,174.2536,9322.0
2021-10-14 11:40:00,184.43,184.51,184.31,184.49,7540.0,174.2252,174.3008,174.1119,174.2819,7540.0
2021-10-14 11:45:00,184.52,184.57,184.34,184.41,8159.0,174.3103,174.3575,174.1402,174.2063,8159.0
2021-10-14 11:50:00,184.41,184.45,184.22,184.22,7073.0,174.2063,174.2441,174.0269,174.0269,7073.0
2021-10-14 11:55:00,184.22,184.38,184.19,184.34,4457.0,174.0269,174.178,173.9985,174.1402,4457.0
2021-10-14 12:00:00,184.39,184.52,184.39,184.48,6527.0,174.1875,174.3103,174.1875,174.2725,6527.0
2021-10-14 12:05:00,184.48,184.48,184.25,184.27,3751.0,174.2725,174.2725,174.0552,174.0741,3751.0
2021-10-14 12:10:00,184.22,184.3,184.21,184.28,4501.0,174.0269,174.1024,174.0174,174.0835,4501.0
2021-10-14 12:15:00,184.28,184.38,184.2,184.2,5856.0,174.0835,174.178,174.008,174.008,5856.0
2021-10-14 12:20:00,184.17,184.21,183.95,183.97,5014.0,173.9796,174.0174,173.7718,173.7907,5014.0
2021-10-14 12:25:00,183.99,184.05,183.88,183.89,22862.0,173.8096,173.8663,173.7057,173.7151,22862.0
2021-10-14 12:30:00,183.91,183.92,183.75,183.89,7738.0,173.734,173.7435,173.5829,173.7151,7738.0
2021-10-14 12:35:00,183.91,184.22,183.88,184.2,19511.0,173.734,174.0269,173.7057,174.008,19511.0
2021-10-14 12:40:00,184.18,184.29,184.08,184.25,19085.0,173.9891,174.093,173.8946,174.0552,19085.0
2021-10-14 12:45:00,184.24,184.24,183.98,184.02,5709.0,174.0458,174.0458,173.8001,173.8379,5709.0
2021-10-14 12:50:00,184.03,184.09,184.0,184.01,8124.0,173.8474,173.9041,173.819,173.8285,8124.0
2021-10-14 12:55:00,183.89,184.1,183.84,184.1,9293.0,173.7151,173.9135,173.6679,173.9135,9293.0
2021-10-14 13:00:00,184.13,184.35,183.84,183.9,6848.0,173.9418,174.1497,173.6679,173.7246,6848.0
2021-10-14 13:05:00,183.87,184.14,183.87,184.13,4954.0,173.6962,173.9513,173.6962,173.9418,4954.0
2021-10-14 13:10:00,184.13,184.17,184.07,184.16,2908.0,173.9418,173.9796,173.8852,173.9702,2908.0
2021-10-14 13:15:00,184.16,184.36,184.16,184.25,7091.0,173.9702,174.1591,173.9702,174.0552,7091.0
2021-10-14 13:20:00,184.32,184.36,184.22,184.24,7155.0,174.1213,174.1591,174.0269,174.0458,7155.0
2021-10-14 13:25:00,184.22,184.22,184.08,184.13,8051.0,174.0269,174.0269,173.8946,173.9418,8051.0
2021-10-14 13:30:00,184.13,184.25,184.13,184.21,5101.0,173.9418,174.0552,173.9418,174.0174,5101.0
2021-10-14 13:35:00,184.18,184.24,184.11,184.11,5653.0,173.9891,174.0458,173.9229,173.9229,5653.0
2021-10-14 13:40:00,184.12,184.18,184.04,184.06,4367.0,173.9324,173.9891,173.8568,173.8757,4367.0
2021-10-14 13:45:00,184.08,184.2,184.08,184.18,6491.0,173.8946,174.008,173.8946,173.9891,6491.0
2021-10-14 13:50:00,184.14,184.15,183.91,183.95,8660.0,173.9513,173.9607,173.734,173.7718,8660.0
2021-10-14 13:55:00,183.96,184.06,183.95,183.96,5489.0,173.7812,173.8757,173.7718,173.7812,5489.0
2021-10-14 14:00:00,183.98,184.1,183.98,184.06,12383.0,173.8001,173.9135,173.8001,173.8757,12383.0
2021-10-14 14:05:00,184.03,184.21,184.01,184.2,14318.0,173.8474,174.0174,173.8285,174.008,14318.0
2021-10-14 14:10:00,184.2,184.27,184.18,184.26,4870.0,174.008,174.0741,173.9891,174.0646,4870.0
2021-10-14 14:15:00,184.25,184.41,184.25,184.37,6128.0,174.0552,174.2063,174.0552,174.1686,6128.0
2021-10-14 14:20:00,184.34,184.41,184.25,184.41,6447.0,174.1402,174.2063,174.0552,174.2063,6447.0
2021-10-14 14:25:00,184.41,184.41,184.35,184.4,3684.0,174.2063,174.2063,174.1497,174.1969,3684.0
2021-10-14 14:30:00,184.38,184.44,184.36,184.4,3558.0,174.178,174.2347,174.1591,174.1969,3558.0
2021-10-14 14:35:00,184.41,184.5,184.4,184.5,5536.0,174.2063,174.2914,174.1969,174.2914,5536.0
2021-10-14 14:40:00,184.5,184.51,184.44,184.5,5848.0,174.2914,174.3008,174.2347,174.2914,5848.0
2021-10-14 14:45:00,184.48,184.56,184.44,184.54,4694.0,174.2725,174.348,174.2347,174.3292,4694.0
2021-10-14 14:50:00,184.55,184.7,184.55,184.61,8030.0,174.3386,174.4803,174.3386,174.3953,8030.0
2021-10-14 14:55:00,184.63,184.63,184.36,184.36,13062.0,174.4142,174.4142,174.1591,174.1591,13062.0
2021-10-14 15:00:00,184.39,184.41,184.08,184.12,19666.0,174.1875,174.2063,173.8946,173.9324,19666.0
2021-10-14 15:05:00,184.15,184.2,183.88,183.88,6442.0,173.9607,174.008,173.7057,173.7057,6442.0
2021-10-14 15:10:00,183.81,183.81,183.71,183.71,7440.0,173.6395,173.6395,173.5451,173.5451,7440.0
2021-10-14 15:15:00,183.69,183.69,183.48,183.59,9741.0,173.5262,173.5262,173.3278,173.4317,9741.0
2021-10-14 15:20:00,183.58,183.59,183.49,183.49,8034.0,173.4223,173.4317,173.3373,173.3373,8034.0
2021-10-14 15:25:00,183.51,183.74,183.51,183.61,9289.0,173.3561,173.5734,173.3561,173.4506,9289.0
2021-10-14 15:30:00,183.6,183.69,183.49,183.53,9293.0,173.4412,173.5262,173.3373,173.375,9293.0
2021-10-14 15:35:00,183.53,183.6,183.34,183.46,11585.0,173.375,173.4412,173.1956,173.3089,11585.0
2021-10-14 15:40:00,183.48,183.48,183.35,183.46,15126.0,173.3278,173.3278,173.205,173.3089,15126.0
2021-10-14 15:45:00,183.43,183.47,183.34,183.45,16728.0,173.2806,173.3184,173.1956,173.2995,16728.0
2021-10-14 15:50:00,183.49,183.77,183.47,183.71,35719.0,173.3373,173.6018,173.3184,173.5451,35719.0
2021-10-14 15:55:00,183.69,184.08,183.62,183.95,81425.0,173.5262,173.8946,173.4601,173.7718,81425.0
2021-10-15 09:30:00,185.67,186.11,184.98,185.22,89576.0,175.3966,175.8123,174.7448,174.9715,89576.0
2021-10-15 09:35:00,185.2,185.97,185.2,185.76,6525.0,174.9526,175.68,174.9526,175.4817,6525.0
2021-10-15 09:40:00,185.66,185.73,185.1,185.15,4501.0,175.3872,175.4533,174.8582,174.9054,4501.0
2021-10-15 09:45:00,185.15,185.17,184.68,185.06,5840.0,174.9054,174.9243,174.4614,174.8204,5840.0
2021-10-15 09:50:00,184.95,185.2,184.85,184.85,13939.0,174.7165,174.9526,174.622,174.622,13939.0
2021-10-15 09:55:00,184.79,185.06,184.7,185.0,13568.0,174.5653,174.8204,174.4803,174.7637,13568.0
2021-10-15 10:00:00,184.98,185.07,184.84,184.9,9047.0,174.7448,174.8298,174.6126,174.6692,9047.0
2021-10-15 10:05:00,184.98,185.36,184.98,185.27,10129.0,174.7448,175.1038,174.7448,175.0188,10129.0
2021-10-15 10:10:00,185.3,185.3,185.06,185.06,4571.0,175.0471,175.0471,174.8204,174.8204,4571.0
2021-10-15 10:15:00,184.97,185.03,184.48,184.58,4385.0,174.7354,174.792,174.2725,174.3669,4385.0
2021-10-15 10:20:00,184.58,184.58,183.9,183.94,11235.0,174.3669,174.3669,173.7246,173.7624,11235.0
2021-10-15 10:25:00,183.84,183.98,183.45,183.47,9483.0,173.6679,173.8001,173.2995,173.3184,9483.0
2021-10-15 10:30:00,183.47,183.86,183.31,183.86,50356.0,173.3184,173.6868,173.1672,173.6868,50356.0
2021-10-15 10:35:00,183.86,183.88,183.68,183.8,4140.0,173.6868,173.7057,173.5167,173.6301,4140.0
2021-10-15 10:40:00,183.77,183.84,183.56,183.56,4737.0,173.6018,173.6679,173.4034,173.4034,4737.0
2021-10-15 10:45:00,183.56,183.98,183.55,183.94,6785.0,173.4034,173.8001,173.3939,173.7624,6785.0
2021-10-15 10:50:00,184.01,184.04,183.75,183.75,2500.0,173.8285,173.8568,173.5829,173.5829,2500.0
2021-10-15 10:55:00,183.64,183.69,183.38,183.51,6145.0,173.479,173.5262,173.2333,173.3561,6145.0
2021-10-15 11:00:00,183.58,183.62,183.34,183.34,4573.0,173.4223,173.4601,173.1956,173.1956,4573.0
2021-10-15 11:05:00,183.48,183.48,183.2,183.23,4528.0,173.3278,173.3278,173.0633,173.0916,4528.0
2021-10-15 11:10:00,183.22,183.4,183.11,183.32,5165.0,173.0822,173.2522,172.9783,173.1767,5165.0
2021-10-15 11:15:00,183.2,183.39,183.2,183.26,10690.0,173.0633,173.2428,173.0633,173.12,10690.0
2021-10-15 11:20:00,183.19,183.27,183.14,183.22,3414.0,173.0539,173.1294,173.0066,173.0822,3414.0
2021-10-15 11:25:00,183.24,183.24,182.92,182.92,3544.0,173.1011,173.1011,172.7988,172.7988,3544.0
2021-10-15 11:30:00,182.92,183.03,182.92,182.95,5877.0,172.7988,172.9027,172.7988,172.8271,5877.0
2021-10-15 11:35:00,182.89,182.93,182.81,182.87,4299.0,172.7705,172.8082,172.6949,172.7516,4299.0
2021-10-15 11:40:00,182.86,182.86,182.76,182.78,3443.0,172.7421,172.7421,172.6476,172.6665,3443.0
2021-10-15 11:45:00,182.77,182.78,182.53,182.56,9352.0,172.6571,172.6665,172.4304,172.4587,9352.0
2021-10-15 11:50:00,182.52,182.56,182.31,182.44,11174.0,172.4209,172.4587,172.2225,172.3454,11174.0
2021-10-15 11:55:00,182.45,182.46,182.26,182.27,4158.0,172.3548,172.3642,172.1753,172.1848,4158.0
2021-10-15 12:00:00,182.26,182.26,182.07,182.09,5044.0,172.1753,172.1753,171.9958,172.0147,5044.0
2021-10-15 12:05:00,182.11,182.19,182.09,182.12,5997.0,172.0336,172.1092,172.0147,172.0431,5997.0
2021-10-15 12:10:00,182.1,182.12,181.98,182.08,30372.0,172.0242,172.0431,171.9108,172.0053,30372.0
2021-10-15 12:15:00,182.14,182.14,182.02,182.02,6481.0,172.062,172.062,171.9486,171.9486,6481.0
2021-10-15 12:20:00,181.99,182.06,181.92,182.03,3723.0,171.9203,171.9864,171.8541,171.958,3723.0
2021-10-15 12:25:00,181.99,182.01,181.76,181.76,4670.0,171.9203,171.9391,171.703,171.703,4670.0
2021-10-15 12:30:00,181.83,181.89,181.81,181.89,3505.0,171.7691,171.8258,171.7502,171.8258,3505.0
2021-10-15 12:35:00,181.89,181.9,181.81,181.83,3399.0,171.8258,171.8352,171.7502,171.7691,3399.0
2021-10-15 12:40:00,181.85,182.05,181.84,182.02,19047.0,171.788,171.9769,171.7786,171.9486,19047.0
2021-10-15 12:45:00,182.02,182.18,181.97,181.98,8523.0,171.9486,172.0997,171.9014,171.9108,8523.0
2021-10-15 12:50:00,181.98,182.03,181.98,182.0,4063.0,171.9108,171.958,171.9108,171.9297,4063.0
2021-10-15 12:55:00,181.98,182.06,181.89,181.91,7314.0,171.9108,171.9864,171.8258,171.8447,7314.0
2021-10-15 13:00:00,181.94,181.97,181.85,181.91,7580.0,171.873,171.9014,171.788,171.8447,7580.0
2021-10-15 13:05:00,181.89,182.05,181.87,182.05,5298.0,171.8258,171.9769,171.8069,171.9769,5298.0
2021-10-15 13:10:00,182.02,182.13,181.99,182.12,2957.0,171.9486,172.0525,171.9203,172.0431,2957.0
2021-10-15 13:15:00,182.13,182.13,181.96,181.98,3313.0,172.0525,172.0525,171.8919,171.9108,3313.0
2021-10-15 13:20:00,181.98,182.0,181.91,181.94,3126.0,171.9108,171.9297,171.8447,171.873,3126.0
2021-10-15 13:25:00,181.95,182.0,181.92,181.98,1900.0,171.8825,171.9297,171.8541,171.9108,1900.0
2021-10-15 13:30:00,181.99,182.38,181.99,182.36,4983.0,171.9203,172.2887,171.9203,172.2698,4983.0
2021-10-15 13:35:00,182.35,182.45,182.3,182.38,5290.0,172.2603,172.3548,172.2131,172.2887,5290.0
2021-10-15 13:40:00,182.39,182.48,182.33,182.48,4751.0,172.2981,172.3831,172.2414,172.3831,4751.0
2021-10-15 13:45:00,182.45,182.6,182.43,182.55,3591.0,172.3548,172.4965,172.3359,172.4493,3591.0
2021-10-15 13:50:00,182.54,182.58,182.42,182.42,3748.0,172.4398,172.4776,172.3265,172.3265,3748.0
2021-10-15 13:55:00,182.4,182.4,182.29,182.29,2603.0,172.3076,172.3076,172.2037,172.2037,2603.0
2021-10-15 14:00:00,182.31,182.58,182.3,182.58,4578.0,172.2225,172.4776,172.2131,172.4776,4578.0
2021-10-15 14:05:00,182.52,182.55,182.4,182.55,3309.0,172.4209,172.4493,172.3076,172.4493,3309.0
2021-10-15 14:10:00,182.54,182.55,182.38,182.47,4040.0,172.4398,172.4493,172.2887,172.3737,4040.0
2021-10-15 14:15:00,182.46,182.55,182.45,182.45,5777.0,172.3642,172.4493,172.3548,172.3548,5777.0
2021-10-15 14:20:00,182.49,182.7,182.49,182.7,4297.0,172.3926,172.591,172.3926,172.591,4297.0
2021-10-15 14:25:00,182.68,182.76,182.6,182.63,5754.0,172.5721,172.6476,172.4965,172.5248,5754.0
2021-10-15 14:30:00,182.63,182.65,182.49,182.49,3369.0,172.5248,172.5437,172.3926,172.3926,3369.0
2021-10-15 14:35:00,182.45,182.58,182.41,182.56,6345.0,172.3548,172.4776,172.317,172.4587,6345.0
2021-10-15 14:40:00,182.59,182.6,182.34,182.34,2693.0,172.4871,172.4965,172.2509,172.2509,2693.0
2021-10-15 14:45:00,182.3,182.36,182.26,182.36,4948.0,172.2131,172.2698,172.1753,172.2698,4948.0
2021-10-15 14:50:00,182.34,182.34,182.24,182.24,6327.0,172.2509,172.2509,172.1564,172.1564,6327.0
2021-10-15 14:55:00,182.26,182.32,182.23,182.23,11520.0,172.1753,172.232,172.147,172.147,11520.0
2021-10-15 15:00:00,182.23,182.29,182.04,182.04,5855.0,172.147,172.2037,171.9675,171.9675,5855.0
2021-10-15 15:05:00,182.05,182.07,181.78,181.89,8812.0,171.9769,171.9958,171.7219,171.8258,8812.0
2021-10-15 15:10:00,181.91,182.08,181.87,182.08,6350.0,171.8447,172.0053,171.8069,172.0053,6350.0
2021-10-15 15:15:00,182.07,182.18,181.83,181.83,4786.0,171.9958,172.0997,171.7691,171.7691,4786.0
2021-10-15 15:20:00,181.84,181.88,181.61,181.73,7902.0,171.7786,171.8163,171.5613,171.6746,7902.0
2021-10-15 15:25:00,181.74,181.9,181.73,181.84,8768.0,171.6841,171.8352,171.6746,171.7786,8768.0
2021-10-15 15:30:00,181.81,181.85,181.61,181.7,11408.0,171.7502,171.788,171.5613,171.6463,11408.0
2021-10-15 15:35:00,181.71,181.8,181.62,181.74,18402.0,171.6557,171.7408,171.5707,171.6841,18402.0
2021-10-15 15:40:00,181.74,181.74,181.61,181.63,21962.0,171.6841,171.6841,171.5613,171.5802,21962.0
2021-10-15 15:45:00,181.61,181.61,181.36,181.41,26749.0,171.5613,171.5613,171.3251,171.3723,26749.0
2021-10-15 15:50:00,181.39,181.44,181.2,181.37,46011.0,171.3534,171.4007,171.174,171.3346,46011.0
2021-10-15 15:55:00,181.35,181.42,181.21,181.25,110593.0,171.3157,171.3818,171.1834,171.2212,110593.0
2021-10-18 09:30:00,180.24,180.71,180.08,180.34,15892.0,170.2671,170.7111,170.1159,170.3615,15892.0
2021-10-18 09:35:00,180.35,180.65,179.21,179.6,4323.0,170.371,170.6544,169.2941,169.6625,4323.0
2021-10-18 09:40:00,179.54,180.0,179.43,179.75,3494.0,169.6058,170.0404,169.5019,169.8042,3494.0
2021-10-18 09:45:00,179.76,179.81,179.42,179.46,3098.0,169.8136,169.8609,169.4925,169.5302,3098.0
2021-10-18 09:50:00,179.45,179.45,179.01,179.02,8096.0,169.5208,169.5208,169.1051,169.1146,8096.0
2021-10-18 09:55:00,179.04,179.15,178.66,178.81,4448.0,169.1335,169.2374,168.7745,168.9162,4448.0
2021-10-18 10:00:00,178.66,179.47,178.66,179.21,3967.0,168.7745,169.5397,168.7745,169.2941,3967.0
2021-10-18 10:05:00,179.22,179.26,179.09,179.23,4261.0,169.3035,169.3413,169.1807,169.313,4261.0
2021-10-18 10:10:00,179.22,179.27,178.73,178.86,11403.0,169.3035,169.3508,168.8406,168.9634,11403.0
2021-10-18 10:15:00,178.78,178.78,178.13,178.24,3135.0,168.8879,168.8879,168.2738,168.3777,3135.0
2021-10-18 10:20:00,178.24,178.42,178.18,178.42,2030.0,168.3777,168.5478,168.3211,168.5478,2030.0
2021-10-18 10:25:00,178.53,178.74,178.47,178.69,2003.0,168.6517,168.8501,168.595,168.8028,2003.0
2021-10-18 10:30:00,178.59,178.72,178.43,178.71,2845.0,168.7084,168.8312,168.5572,168.8217,2845.0
2021-10-18 10:35:00,178.67,178.99,178.63,178.98,2860.0,168.784,169.0862,168.7462,169.0768,2860.0
2021-10-18 10:40:00,178.94,179.28,178.86,179.15,8233.0,169.039,169.3602,168.9634,169.2374,8233.0
2021-10-18 10:45:00,179.13,179.18,179.0,179.14,3717.0,169.2185,169.2657,169.0957,169.2279,3717.0
2021-10-18 10:50:00,179.06,179.06,178.78,178.78,2060.0,169.1524,169.1524,168.8879,168.8879,2060.0
2021-10-18 10:55:00,178.73,178.83,178.64,178.64,2814.0,168.8406,168.9351,168.7556,168.7556,2814.0
2021-10-18 11:00:00,178.63,178.63,178.3,178.35,2708.0,168.7462,168.7462,168.4344,168.4817,2708.0
2021-10-18 11:05:00,178.29,178.4,178.13,178.14,6215.0,168.425,168.5289,168.2738,168.2833,6215.0
2021-10-18 11:10:00,178.09,178.29,177.99,178.25,9972.0,168.236,168.425,168.1416,168.3872,9972.0
2021-10-18 11:15:00,178.25,178.45,178.25,178.44,12495.0,168.3872,168.5761,168.3872,168.5667,12495.0
2021-10-18 11:20:00,178.43,178.58,178.4,178.53,13117.0,168.5572,168.6989,168.5289,168.6517,13117.0
2021-10-18 11:25:00,178.55,178.59,178.12,178.13,12799.0,168.6706,168.7084,168.2644,168.2738,12799.0
2021-10-18 11:30:00,178.1,178.1,177.97,178.03,3476.0,168.2455,168.2455,168.1227,168.1794,3476.0
2021-10-18 11:35:00,178.07,178.12,177.87,177.94,3304.0,168.2171,168.2644,168.0282,168.0943,3304.0
2021-10-18 11:40:00,177.98,178.03,177.8,177.84,7153.0,168.1321,168.1794,167.9621,167.9999,7153.0
2021-10-18 11:45:00,177.79,177.9,177.68,177.9,14606.0,167.9526,168.0566,167.8487,168.0566,14606.0
2021-10-18 11:50:00,177.98,178.33,177.94,178.18,12080.0,168.1321,168.4628,168.0943,168.3211,12080.0
2021-10-18 11:55:00,178.21,178.21,178.05,178.06,2502.0,168.3494,168.3494,168.1983,168.2077,2502.0
2021-10-18 12:00:00,178.07,178.07,177.94,177.96,7073.0,168.2171,168.2171,168.0943,168.1132,7073.0
2021-10-18 12:05:00,177.95,177.98,177.9,177.91,7809.0,168.1038,168.1321,168.0566,168.066,7809.0
2021-10-18 12:10:00,177.86,177.98,177.79,177.8,10074.0,168.0188,168.1321,167.9526,167.9621,10074.0
2021-10-18 12:15:00,177.79,177.83,177.65,177.65,4787.0,167.9526,167.9904,167.8204,167.8204,4787.0
2021-10-18 12:20:00,177.68,177.78,177.66,177.76,4965.0,167.8487,167.9432,167.8298,167.9243,4965.0
2021-10-18 12:25:00,177.74,177.92,177.73,177.89,8797.0,167.9054,168.0754,167.896,168.0471,8797.0
2021-10-18 12:30:00,177.89,178.02,177.88,178.0,7297.0,168.0471,168.1699,168.0377,168.151,7297.0
2021-10-18 12:35:00,178.03,178.03,177.87,177.9,12346.0,168.1794,168.1794,168.0282,168.0566,12346.0
2021-10-18 12:40:00,177.91,177.99,177.91,177.98,4351.0,168.066,168.1416,168.066,168.1321,4351.0
2021-10-18 12:45:00,177.99,178.05,177.97,177.97,3811.0,168.1416,168.1983,168.1227,168.1227,3811.0
2021-10-18 12:50:00,177.97,178.04,177.95,178.0,3584.0,168.1227,168.1888,168.1038,168.151,3584.0
2021-10-18 12:55:00,178.0,178.03,177.81,177.81,5640.0,168.151,168.1794,167.9715,167.9715,5640.0
2021-10-18 13:00:00,177.79,177.79,177.57,177.58,5341.0,167.9526,167.9526,167.7448,167.7543,5341.0
2021-10-18 13:05:00,177.6,177.71,177.58,177.63,8954.0,167.7732,167.8771,167.7543,167.8015,8954.0
2021-10-18 13:10:00,177.63,177.71,177.63,177.68,3575.0,167.8015,167.8771,167.8015,167.8487,3575.0
2021-10-18 13:15:00,177.64,177.64,177.49,177.54,10916.0,167.8109,167.8109,167.6692,167.7165,10916.0
2021-10-18 13:20:00,177.56,177.61,177.35,177.35,6318.0,167.7354,167.7826,167.537,167.537,6318.0
2021-10-18 13:25:00,177.35,177.44,177.33,177.34,3671.0,167.537,167.622,167.5181,167.5275,3671.0
2021-10-18 13:30:00,177.38,177.38,177.19,177.2,5243.0,167.5653,167.5653,167.3858,167.3953,5243.0
2021-10-18 13:35:00,177.22,177.22,177.11,177.16,5502.0,167.4142,167.4142,167.3103,167.3575,5502.0
2021-10-18 13:40:00,177.16,177.17,177.11,177.11,2800.0,167.3575,167.3669,167.3103,167.3103,2800.0
2021-10-18 13:45:00,177.08,177.09,176.92,176.93,10392.0,167.2819,167.2914,167.1308,167.1402,10392.0
2021-10-18 13:50:00,176.92,177.25,176.91,177.06,21811.0,167.1308,167.4425,167.1213,167.263,21811.0
2021-10-18 13:55:00,177.04,177.09,176.97,176.97,4860.0,167.2441,167.2914,167.178,167.178,4860.0
2021-10-18 14:00:00,176.95,177.0,176.87,176.89,16111.0,167.1591,167.2064,167.0835,167.1024,16111.0
2021-10-18 14:05:00,176.91,177.28,176.88,177.28,20620.0,167.1213,167.4709,167.093,167.4709,20620.0
2021-10-18 14:10:00,177.25,177.39,177.25,177.39,2623.0,167.4425,167.5748,167.4425,167.5748,2623.0
2021-10-18 14:15:00,177.45,177.56,177.4,177.55,4998.0,167.6315,167.7354,167.5842,167.7259,4998.0
2021-10-18 14:20:00,177.55,177.63,177.48,177.48,4386.0,167.7259,167.8015,167.6598,167.6598,4386.0
2021-10-18 14:25:00,177.46,177.46,177.29,177.37,7810.0,167.6409,167.6409,167.4803,167.5559,7810.0
2021-10-18 14:30:00,177.34,177.38,177.27,177.27,5801.0,167.5275,167.5653,167.4614,167.4614,5801.0
2021-10-18 14:35:00,177.3,177.3,177.12,177.19,4658.0,167.4898,167.4898,167.3197,167.3858,4658.0
2021-10-18 14:40:00,177.19,177.31,177.18,177.28,8301.0,167.3858,167.4992,167.3764,167.4709,8301.0
2021-10-18 14:45:00,177.26,177.27,177.16,177.21,5361.0,167.452,167.4614,167.3575,167.4047,5361.0
2021-10-18 14:50:00,177.2,177.48,177.2,177.48,4143.0,167.3953,167.6598,167.3953,167.6598,4143.0
2021-10-18 14:55:00,177.47,177.47,177.28,177.28,9082.0,167.6503,167.6503,167.4709,167.4709,9082.0
2021-10-18 15:00:00,177.25,177.32,177.2,177.27,8400.0,167.4425,167.5086,167.3953,167.4614,8400.0
2021-10-18 15:05:00,177.3,177.3,177.12,177.13,5689.0,167.4898,167.4898,167.3197,167.3292,5689.0
2021-10-18 15:10:00,177.15,177.33,177.15,177.19,9415.0,167.3481,167.5181,167.3481,167.3858,9415.0
2021-10-18 15:15:00,177.17,177.18,176.94,177.05,9834.0,167.3669,167.3764,167.1497,167.2536,9834.0
2021-10-18 15:20:00,177.05,177.14,176.99,177.05,8465.0,167.2536,167.3386,167.1969,167.2536,8465.0
2021-10-18 15:25:00,177.04,177.2,176.95,177.11,9651.0,167.2441,167.3953,167.1591,167.3103,9651.0
2021-10-18 15:30:00,177.1,177.19,177.01,177.09,13586.0,167.3008,167.3858,167.2158,167.2914,13586.0
2021-10-18 15:35:00,177.08,177.21,177.03,177.21,11536.0,167.2819,167.4047,167.2347,167.4047,11536.0
2021-10-18 15:40:00,177.25,177.25,177.09,177.12,10315.0,167.4425,167.4425,167.2914,167.3197,10315.0
2021-10-18 15:45:00,177.1,177.43,177.1,177.4,19908.0,167.3008,167.6126,167.3008,167.5842,19908.0
2021-10-18 15:50:00,177.43,177.74,177.42,177.67,35021.0,167.6126,167.9054,167.6031,167.8393,35021.0
2021-10-18 15:55:00,177.67,177.78,177.61,177.74,84981.0,167.8393,167.9432,167.7826,167.9054,84981.0
2021-10-19 09:30:00,179.67,181.57,179.42,180.52,76734.0,169.7286,171.5235,169.4925,170.5316,76734.0
2021-10-19 09:35:00,180.41,181.18,180.38,180.88,20127.0,170.4277,171.1551,170.3993,170.8717,20127.0
2021-10-19 09:40:00,181.0,181.11,180.84,181.02,26483.0,170.985,171.0889,170.8339,171.0039,26483.0
2021-10-19 09:45:00,181.02,181.57,180.71,181.15,58224.0,171.0039,171.5235,170.7111,171.1267,58224.0
2021-10-19 09:50:00,181.15,181.47,180.83,181.39,19061.0,171.1267,171.429,170.8244,171.3534,19061.0
2021-10-19 09:55:00,181.42,181.77,181.2,181.37,30409.0,171.3818,171.7124,171.174,171.3346,30409.0
2021-10-19 10:00:00,181.3,181.39,180.9,181.05,7963.0,171.2684,171.3534,170.8906,171.0323,7963.0
2021-10-19 10:05:00,181.09,181.65,181.09,181.59,11844.0,171.07,171.5991,171.07,171.5424,11844.0
2021-10-19 10:10:00,181.59,181.93,181.54,181.59,14815.0,171.5424,171.8636,171.4951,171.5424,14815.0
2021-10-19 10:15:00,181.76,182.01,181.76,181.95,3826.0,171.703,171.9391,171.703,171.8825,3826.0
2021-10-19 10:20:00,181.9,181.98,181.68,181.98,6223.0,171.8352,171.9108,171.6274,171.9108,6223.0
2021-10-19 10:25:00,181.92,181.99,181.79,181.84,13815.0,171.8541,171.9203,171.7313,171.7786,13815.0
2021-10-19 10:30:00,181.87,181.99,181.86,181.89,11064.0,171.8069,171.9203,171.7974,171.8258,11064.0
2021-10-19 10:35:00,181.91,182.3,181.84,182.29,11211.0,171.8447,172.2131,171.7786,172.2037,11211.0
2021-10-19 10:40:00,182.33,182.39,182.17,182.2,13835.0,172.2414,172.2981,172.0903,172.1186,13835.0
2021-10-19 10:45:00,182.21,182.21,182.02,182.04,13942.0,172.1281,172.1281,171.9486,171.9675,13942.0
2021-10-19 10:50:00,182.05,182.19,181.89,182.09,28520.0,171.9769,172.1092,171.8258,172.0147,28520.0
2021-10-19 10:55:00,182.11,182.27,182.02,182.11,7179.0,172.0336,172.1848,171.9486,172.0336,7179.0
2021-10-19 11:00:00,182.18,182.18,181.94,182.04,3933.0,172.0997,172.0997,171.873,171.9675,3933.0
2021-10-19 11:05:00,182.04,182.26,182.04,182.12,5376.0,171.9675,172.1753,171.9675,172.0431,5376.0
2021-10-19 11:10:00,182.12,182.19,182.03,182.03,5952.0,172.0431,172.1092,171.958,171.958,5952.0
2021-10-19 11:15:00,182.05,182.4,182.05,182.29,7353.0,171.9769,172.3076,171.9769,172.2037,7353.0
2021-10-19 11:20:00,182.3,182.3,182.04,182.1,5807.0,172.2131,172.2131,171.9675,172.0242,5807.0
2021-10-19 11:25:00,182.09,182.1,181.85,181.86,4818.0,172.0147,172.0242,171.788,171.7974,4818.0
2021-10-19 11:30:00,181.86,181.86,181.57,181.59,12130.0,171.7974,171.7974,171.5235,171.5424,12130.0
2021-10-19 11:35:00,181.59,181.61,181.5,181.53,5504.0,171.5424,171.5613,171.4574,171.4857,5504.0
2021-10-19 11:40:00,181.58,181.62,181.45,181.58,6793.0,171.5329,171.5707,171.4101,171.5329,6793.0
2021-10-19 11:45:00,181.59,181.6,181.44,181.5,5047.0,171.5424,171.5518,171.4007,171.4574,5047.0
2021-10-19 11:50:00,181.52,181.61,181.47,181.54,6437.0,171.4763,171.5613,171.429,171.4951,6437.0
2021-10-19 11:55:00,181.54,181.55,181.46,181.51,5020.0,171.4951,171.5046,171.4196,171.4668,5020.0
2021-10-19 12:00:00,181.48,181.48,181.33,181.41,3153.0,171.4385,171.4385,171.2968,171.3723,3153.0
2021-10-19 12:05:00,181.4,181.51,181.38,181.45,3587.0,171.3629,171.4668,171.344,171.4101,3587.0
2021-10-19 12:10:00,181.46,181.54,181.42,181.52,4962.0,171.4196,171.4951,171.3818,171.4763,4962.0
2021-10-19 12:15:00,181.52,181.65,181.52,181.63,4394.0,171.4763,171.5991,171.4763,171.5802,4394.0
2021-10-19 12:20:00,181.62,181.74,181.58,181.58,4177.0,171.5707,171.6841,171.5329,171.5329,4177.0
2021-10-19 12:25:00,181.55,181.57,181.39,181.49,6194.0,171.5046,171.5235,171.3534,171.4479,6194.0
2021-10-19 12:30:00,181.47,181.64,181.42,181.5,10137.0,171.429,171.5896,171.3818,171.4574,10137.0
2021-10-19 12:35:00,181.56,181.66,181.55,181.64,1738.0,171.514,171.6085,171.5046,171.5896,1738.0
2021-10-19 12:40:00,181.61,181.64,181.54,181.57,6966.0,171.5613,171.5896,171.4951,171.5235,6966.0
2021-10-19 12:45:00,181.63,181.63,181.54,181.54,4285.0,171.5802,171.5802,171.4951,171.4951,4285.0
2021-10-19 12:50:00,181.49,181.62,181.49,181.62,5842.0,171.4479,171.5707,171.4479,171.5707,5842.0
2021-10-19 12:55:00,181.62,181.62,181.5,181.55,2951.0,171.5707,171.5707,171.4574,171.5046,2951.0
2021-10-19 13:00:00,181.55,181.61,181.49,181.5,5702.0,171.5046,171.5613,171.4479,171.4574,5702.0
2021-10-19 13:05:00,181.51,181.55,181.45,181.55,2515.0,171.4668,171.5046,171.4101,171.5046,2515.0
2021-10-19 13:10:00,181.58,181.61,181.54,181.57,5607.0,171.5329,171.5613,171.4951,171.5235,5607.0
2021-10-19 13:15:00,181.57,181.58,181.42,181.42,4230.0,171.5235,171.5329,171.3818,171.3818,4230.0
2021-10-19 13:20:00,181.43,181.48,181.42,181.48,4042.0,171.3912,171.4385,171.3818,171.4385,4042.0
2021-10-19 13:25:00,181.5,181.5,181.33,181.33,2800.0,171.4574,171.4574,171.2968,171.2968,2800.0
2021-10-19 13:30:00,181.36,181.52,181.33,181.46,4192.0,171.3251,171.4763,171.2968,171.4196,4192.0
2021-10-19 13:35:00,181.46,181.46,181.37,181.37,4079.0,171.4196,171.4196,171.3346,171.3346,4079.0
2021-10-19 13:40:00,181.36,181.36,181.27,181.28,5600.0,171.3251,171.3251,171.2401,171.2495,5600.0
2021-10-19 13:45:00,181.28,181.41,181.23,181.36,9101.0,171.2495,171.3723,171.2023,171.3251,9101.0
2021-10-19 13:50:00,181.36,181.45,181.36,181.42,2663.0,171.3251,171.4101,171.3251,171.3818,2663.0
2021-10-19 13:55:00,181.43,181.51,181.42,181.43,7225.0,171.3912,171.4668,171.3818,171.3912,7225.0
2021-10-19 14:00:00,181.39,181.39,181.24,181.24,2071.0,171.3534,171.3534,171.2117,171.2117,2071.0
2021-10-19 14:05:00,181.21,181.23,181.04,181.04,8717.0,171.1834,171.2023,171.0228,171.0228,8717.0
2021-10-19 14:10:00,181.06,181.09,180.94,180.94,5798.0,171.0417,171.07,170.9283,170.9283,5798.0
2021-10-19 14:15:00,180.94,180.94,180.69,180.71,2283.0,170.9283,170.9283,170.6922,170.7111,2283.0
2021-10-19 14:20:00,180.69,180.7,180.51,180.56,6111.0,170.6922,170.7016,170.5221,170.5694,6111.0
2021-10-19 14:25:00,180.56,180.59,180.5,180.59,2902.0,170.5694,170.5977,170.5127,170.5977,2902.0
2021-10-19 14:30:00,180.6,180.82,180.5,180.82,36287.0,170.6072,170.815,170.5127,170.815,36287.0
2021-10-19 14:35:00,180.84,180.95,180.83,180.95,14992.0,170.8339,170.9378,170.8244,170.9378,14992.0
2021-10-19 14:40:00,180.97,181.05,180.9,181.02,28628.0,170.9567,171.0323,170.8906,171.0039,28628.0
2021-10-19 14:45:00,181.03,181.04,180.88,181.01,7058.0,171.0134,171.0228,170.8717,170.9945,7058.0
2021-10-19 14:50:00,180.99,181.1,180.95,181.09,23572.0,170.9756,171.0795,170.9378,171.07,23572.0
2021-10-19 14:55:00,181.12,181.23,181.06,181.07,5090.0,171.0984,171.2023,171.0417,171.0512,5090.0
2021-10-19 15:00:00,181.05,181.13,181.01,181.11,9830.0,171.0323,171.1078,170.9945,171.0889,9830.0
2021-10-19 15:05:00,181.13,181.25,181.12,181.25,3768.0,171.1078,171.2212,171.0984,171.2212,3768.0
2021-10-19 15:10:00,181.25,181.4,181.25,181.35,7887.0,171.2212,171.3629,171.2212,171.3157,7887.0
2021-10-19 15:15:00,181.35,181.58,181.33,181.56,10724.0,171.3157,171.5329,171.2968,171.514,10724.0
2021-10-19 15:20:00,181.54,181.55,181.32,181.41,15590.0,171.4951,171.5046,171.2873,171.3723,15590.0
2021-10-19 15:25:00,181.43,181.67,181.43,181.65,11121.0,171.3912,171.618,171.3912,171.5991,11121.0
2021-10-19 15:30:00,181.65,181.66,181.39,181.42,23028.0,171.5991,171.6085,171.3534,171.3818,23028.0
2021-10-19 15:35:00,181.42,181.6,181.4,181.56,18738.0,171.3818,171.5518,171.3629,171.514,18738.0
2021-10-19 15:40:00,181.56,181.74,181.43,181.67,23328.0,171.514,171.6841,171.3912,171.618,23328.0
2021-10-19 15:45:00,181.69,181.98,181.69,181.95,35685.0,171.6368,171.9108,171.6368,171.8825,35685.0
2021-10-19 15:50:00,181.96,182.09,181.94,181.99,50828.0,171.8919,172.0147,171.873,171.9203,50828.0
2021-10-19 15:55:00,182.0,182.28,181.98,182.13,120181.0,171.9297,172.1942,171.9108,172.0525,120181.0
2021-10-20 09:30:00,182.19,182.56,182.17,182.37,11652.0,172.1092,172.4587,172.0903,172.2792,11652.0
2021-10-20 09:35:00,182.44,182.68,181.97,182.03,3854.0,172.3454,172.5721,171.9014,171.958,3854.0
2021-10-20 09:40:00,182.05,182.35,181.94,182.15,6665.0,171.9769,172.2603,171.873,172.0714,6665.0
2021-10-20 09:45:00,182.19,182.44,182.13,182.44,4364.0,172.1092,172.3454,172.0525,172.3454,4364.0
2021-10-20 09:50:00,182.45,183.23,182.45,183.23,3169.0,172.3548,173.0916,172.3548,173.0916,3169.0
2021-10-20 09:55:00,183.23,183.35,183.14,183.17,7654.0,173.0916,173.205,173.0066,173.035,7654.0
2021-10-20 10:00:00,183.21,183.53,182.99,183.53,17665.0,173.0727,173.375,172.8649,173.375,17665.0
2021-10-20 10:05:00,183.53,184.09,183.42,184.04,10094.0,173.375,173.9041,173.2711,173.8568,10094.0
2021-10-20 10:10:00,183.99,184.18,183.98,184.15,5248.0,173.8096,173.9891,173.8001,173.9607,5248.0
2021-10-20 10:15:00,184.15,184.51,184.13,184.48,32151.0,173.9607,174.3008,173.9418,174.2725,32151.0
2021-10-20 10:20:00,184.45,184.86,184.42,184.86,6884.0,174.2441,174.6314,174.2158,174.6314,6884.0
2021-10-20 10:25:00,184.86,185.17,184.74,185.17,8451.0,174.6314,174.9243,174.5181,174.9243,8451.0
2021-10-20 10:30:00,185.16,185.35,185.08,185.32,11923.0,174.9149,175.0943,174.8393,175.066,11923.0
2021-10-20 10:35:00,185.36,185.5,185.23,185.43,11321.0,175.1038,175.236,174.981,175.1699,11321.0
2021-10-20 10:40:00,185.46,185.72,185.46,185.57,10371.0,175.1983,175.4439,175.1983,175.3022,10371.0
2021-10-20 10:45:00,185.56,185.93,185.51,185.93,14961.0,175.2927,175.6422,175.2455,175.6422,14961.0
2021-10-20 10:50:00,185.9,186.18,185.72,185.73,11785.0,175.6139,175.8784,175.4439,175.4533,11785.0
2021-10-20 10:55:00,185.73,185.9,185.67,185.76,9220.0,175.4533,175.6139,175.3966,175.4817,9220.0
2021-10-20 11:00:00,185.77,185.91,185.27,185.27,8597.0,175.4911,175.6234,175.0188,175.0188,8597.0
2021-10-20 11:05:00,185.31,185.37,185.07,185.12,12766.0,175.0566,175.1132,174.8298,174.8771,12766.0
2021-10-20 11:10:00,185.06,185.09,184.92,184.95,5667.0,174.8204,174.8487,174.6881,174.7165,5667.0
2021-10-20 11:15:00,184.97,184.99,184.55,184.73,5514.0,174.7354,174.7543,174.3386,174.5086,5514.0
2021-10-20 11:20:00,184.66,184.95,184.6,184.65,4028.0,174.4425,174.7165,174.3858,174.4331,4028.0
2021-10-20 11:25:00,184.69,184.81,184.58,184.62,3232.0,174.4709,174.5842,174.3669,174.4047,3232.0
2021-10-20 11:30:00,184.55,184.72,184.45,184.72,4414.0,174.3386,174.4992,174.2441,174.4992,4414.0
2021-10-20 11:35:00,184.76,184.81,184.48,184.79,6686.0,174.537,174.5842,174.2725,174.5653,6686.0
2021-10-20 11:40:00,184.79,184.84,184.59,184.63,4258.0,174.5653,174.6126,174.3764,174.4142,4258.0
2021-10-20 11:45:00,184.67,184.79,184.67,184.74,6250.0,174.452,174.5653,174.452,174.5181,6250.0
2021-10-20 11:50:00,184.77,185.08,184.75,185.03,9718.0,174.5464,174.8393,174.5275,174.792,9718.0
2021-10-20 11:55:00,185.08,185.18,185.07,185.11,4569.0,174.8393,174.9337,174.8298,174.8676,4569.0
2021-10-20 12:00:00,185.11,185.39,185.07,185.39,10425.0,174.8676,175.1321,174.8298,175.1321,10425.0
2021-10-20 12:05:00,185.39,185.44,185.3,185.36,6512.0,175.1321,175.1794,175.0471,175.1038,6512.0
2021-10-20 12:10:00,185.33,185.6,185.32,185.32,13510.0,175.0754,175.3305,175.066,175.066,13510.0
2021-10-20 12:15:00,185.31,185.62,185.3,185.62,24538.0,175.0566,175.3494,175.0471,175.3494,24538.0
2021-10-20 12:20:00,185.67,185.74,185.43,185.47,7483.0,175.3966,175.4628,175.1699,175.2077,7483.0
2021-10-20 12:25:00,185.53,185.64,185.42,185.56,6825.0,175.2644,175.3683,175.1605,175.2927,6825.0
2021-10-20 12:30:00,185.59,185.61,185.41,185.42,7309.0,175.3211,175.34,175.151,175.1605,7309.0
2021-10-20 12:35:00,185.47,185.67,185.44,185.6,15434.0,175.2077,175.3966,175.1794,175.3305,15434.0
2021-10-20 12:40:00,185.58,185.62,185.21,185.3,31013.0,175.3116,175.3494,174.9621,175.0471,31013.0
2021-10-20 12:45:00,185.33,185.52,185.31,185.4,35625.0,175.0754,175.2549,175.0566,175.1416,35625.0
2021-10-20 12:50:00,185.4,185.51,185.35,185.44,11768.0,175.1416,175.2455,175.0943,175.1794,11768.0
2021-10-20 12:55:00,185.44,185.51,185.37,185.4,11394.0,175.1794,175.2455,175.1132,175.1416,11394.0
2021-10-20 13:00:00,185.44,185.45,185.17,185.21,5895.0,175.1794,175.1888,174.9243,174.9621,5895.0
2021-10-20 13:05:00,185.24,185.58,185.24,185.43,2600.0,174.9904,175.3116,174.9904,175.1699,2600.0
2021-10-20 13:10:00,185.42,185.59,185.38,185.59,5265.0,175.1605,175.3211,175.1227,175.3211,5265.0
2021-10-20 13:15:00,185.63,185.68,185.27,185.41,16312.0,175.3588,175.4061,175.0188,175.151,16312.0
2021-10-20 13:20:00,185.42,185.44,185.14,185.41,21267.0,175.1605,175.1794,174.896,175.151,21267.0
2021-10-20 13:25:00,185.39,185.74,185.39,185.74,3962.0,175.1321,175.4628,175.1321,175.4628,3962.0
2021-10-20 13:30:00,185.67,185.7,185.47,185.53,4024.0,175.3966,175.425,175.2077,175.2644,4024.0
2021-10-20 13:35:00,185.55,185.57,185.4,185.56,11577.0,175.2833,175.3022,175.1416,175.2927,11577.0
2021-10-20 13:40:00,185.6,185.85,185.53,185.59,22059.0,175.3305,175.5667,175.2644,175.3211,22059.0
2021-10-20 13:45:00,185.62,185.71,185.61,185.68,5959.0,175.3494,175.4344,175.34,175.4061,5959.0
2021-10-20 13:50:00,185.72,185.81,185.66,185.75,5668.0,175.4439,175.5289,175.3872,175.4722,5668.0
2021-10-20 13:55:00,185.72,185.72,185.28,185.28,7480.0,175.4439,175.4439,175.0282,175.0282,7480.0
2021-10-20 14:00:00,185.28,185.56,185.24,185.56,6425.0,175.0282,175.2927,174.9904,175.2927,6425.0
2021-10-20 14:05:00,185.59,185.77,185.53,185.74,4445.0,175.3211,175.4911,175.2644,175.4628,4445.0
2021-10-20 14:10:00,185.77,185.85,185.73,185.85,4765.0,175.4911,175.5667,175.4533,175.5667,4765.0
2021-10-20 14:15:00,185.87,185.91,185.73,185.76,7372.0,175.5856,175.6234,175.4533,175.4817,7372.0
2021-10-20 14:20:00,185.73,185.78,185.53,185.53,4735.0,175.4533,175.5005,175.2644,175.2644,4735.0
2021-10-20 14:25:00,185.52,185.63,185.49,185.49,4040.0,175.2549,175.3588,175.2266,175.2266,4040.0
2021-10-20 14:30:00,185.53,185.68,185.53,185.63,6277.0,175.2644,175.4061,175.2644,175.3588,6277.0
2021-10-20 14:35:00,185.62,185.68,185.59,185.62,5528.0,175.3494,175.4061,175.3211,175.3494,5528.0
2021-10-20 14:40:00,185.58,185.63,185.53,185.54,3952.0,175.3116,175.3588,175.2644,175.2738,3952.0
2021-10-20 14:45:00,185.55,185.55,185.44,185.52,5911.0,175.2833,175.2833,175.1794,175.2549,5911.0
2021-10-20 14:50:00,185.53,185.6,185.48,185.6,8844.0,175.2644,175.3305,175.2171,175.3305,8844.0
2021-10-20 14:55:00,185.58,185.76,185.58,185.63,30432.0,175.3116,175.4817,175.3116,175.3588,30432.0
2021-10-20 15:00:00,185.7,185.88,185.7,185.83,6494.0,175.425,175.595,175.425,175.5478,6494.0
2021-10-20 15:05:00,185.86,185.91,185.79,185.87,7357.0,175.5761,175.6234,175.51,175.5856,7357.0
2021-10-20 15:10:00,185.86,185.89,185.75,185.79,20933.0,175.5761,175.6045,175.4722,175.51,20933.0
2021-10-20 15:15:00,185.79,185.83,185.68,185.78,10973.0,175.51,175.5478,175.4061,175.5005,10973.0
2021-10-20 15:20:00,185.74,185.94,185.72,185.88,9265.0,175.4628,175.6517,175.4439,175.595,9265.0
2021-10-20 15:25:00,185.85,185.94,185.43,185.43,43219.0,175.5667,175.6517,175.1699,175.1699,43219.0
2021-10-20 15:30:00,185.45,185.45,184.95,185.02,20409.0,175.1888,175.1888,174.7165,174.7826,20409.0
2021-10-20 15:35:00,185.02,185.02,184.79,184.79,9279.0,174.7826,174.7826,174.5653,174.5653,9279.0
2021-10-20 15:40:00,184.8,185.06,184.8,184.96,23472.0,174.5748,174.8204,174.5748,174.7259,23472.0
2021-10-20 15:45:00,184.97,185.2,184.97,185.06,16452.0,174.7354,174.9526,174.7354,174.8204,16452.0
2021-10-20 15:50:00,185.07,185.15,185.01,185.13,28146.0,174.8298,174.9054,174.7731,174.8865,28146.0
2021-10-20 15:55:00,185.1,185.56,185.04,185.55,82406.0,174.8582,175.2927,174.8015,175.2833,82406.0
2021-10-21 09:30:00,184.9,186.32,184.7,186.04,26341.0,174.6692,176.0107,174.4803,175.7462,26341.0
2021-10-21 09:35:00,185.93,186.18,185.49,185.97,6236.0,175.6422,175.8784,175.2266,175.68,6236.0
2021-10-21 09:40:00,186.01,186.25,185.82,185.97,5600.0,175.7178,175.9445,175.5383,175.68,5600.0
2021-10-21 09:45:00,186.1,186.24,186.08,186.2,2780.0,175.8028,175.9351,175.7839,175.8973,2780.0
2021-10-21 09:50:00,186.1,186.15,185.73,185.83,2972.0,175.8028,175.8501,175.4533,175.5478,2972.0
2021-10-21 09:55:00,185.79,185.96,185.66,185.96,10377.0,175.51,175.6706,175.3872,175.6706,10377.0
2021-10-21 10:00:00,185.87,186.5,185.87,186.47,31100.0,175.5856,176.1807,175.5856,176.1524,31100.0
2021-10-21 10:05:00,186.38,186.62,186.34,186.53,5938.0,176.0673,176.2941,176.0296,176.209,5938.0
2021-10-21 10:10:00,186.63,186.64,186.23,186.23,2194.0,176.3035,176.313,175.9256,175.9256,2194.0
2021-10-21 10:15:00,186.13,186.13,186.0,186.07,3683.0,175.8312,175.8312,175.7084,175.7745,3683.0
2021-10-21 10:20:00,186.08,186.19,185.8,185.89,10497.0,175.7839,175.8879,175.5194,175.6045,10497.0
2021-10-21 10:25:00,185.75,185.91,185.71,185.86,3599.0,175.4722,175.6234,175.4344,175.5761,3599.0
2021-10-21 10:30:00,185.77,186.03,185.77,185.93,8051.0,175.4911,175.7367,175.4911,175.6422,8051.0
2021-10-21 10:35:00,185.93,185.99,185.58,185.59,5855.0,175.6422,175.6989,175.3116,175.3211,5855.0
2021-10-21 10:40:00,185.47,185.47,185.16,185.24,3252.0,175.2077,175.2077,174.9149,174.9904,3252.0
2021-10-21 10:45:00,185.21,185.65,185.18,185.62,2801.0,174.9621,175.3777,174.9337,175.3494,2801.0
2021-10-21 10:50:00,185.62,185.62,185.44,185.52,3739.0,175.3494,175.3494,175.1794,175.2549,3739.0
2021-10-21 10:55:00,185.53,185.67,185.42,185.47,3188.0,175.2644,175.3966,175.1605,175.2077,3188.0
2021-10-21 11:00:00,185.48,185.65,185.38,185.6,4637.0,175.2171,175.3777,175.1227,175.3305,4637.0
2021-10-21 11:05:00,185.56,185.56,185.3,185.32,2191.0,175.2927,175.2927,175.0471,175.066,2191.0
2021-10-21 11:10:00,185.28,185.28,184.96,185.16,2829.0,175.0282,175.0282,174.7259,174.9149,2829.0
2021-10-21 11:15:00,185.15,185.17,185.1,185.14,1947.0,174.9054,174.9243,174.8582,174.896,1947.0
2021-10-21 11:20:00,185.25,185.38,185.22,185.25,3957.0,174.9999,175.1227,174.9715,174.9999,3957.0
2021-10-21 11:25:00,185.27,185.27,184.9,184.94,6964.0,175.0188,175.0188,174.6692,174.707,6964.0
2021-10-21 11:30:00,185.02,185.02,184.89,184.95,3840.0,174.7826,174.7826,174.6598,174.7165,3840.0
2021-10-21 11:35:00,184.97,185.32,184.94,185.32,4075.0,174.7354,175.066,174.707,175.066,4075.0
2021-10-21 11:40:00,185.29,185.47,185.29,185.41,5182.0,175.0377,175.2077,175.0377,175.151,5182.0
2021-10-21 11:45:00,185.37,185.55,185.36,185.55,6008.0,175.1132,175.2833,175.1038,175.2833,6008.0
2021-10-21 11:50:00,185.52,185.55,185.42,185.44,3398.0,175.2549,175.2833,175.1605,175.1794,3398.0
2021-10-21 11:55:00,185.49,185.54,185.45,185.5,6812.0,175.2266,175.2738,175.1888,175.236,6812.0
2021-10-21 12:00:00,185.59,185.59,185.35,185.5,5414.0,175.3211,175.3211,175.0943,175.236,5414.0
2021-10-21 12:05:00,185.51,185.51,185.28,185.32,6737.0,175.2455,175.2455,175.0282,175.066,6737.0
2021-10-21 12:10:00,185.32,185.36,185.25,185.28,2360.0,175.066,175.1038,174.9999,175.0282,2360.0
2021-10-21 12:15:00,185.25,185.34,185.23,185.23,6652.0,174.9999,175.0849,174.981,174.981,6652.0
2021-10-21 12:20:00,185.21,185.32,185.16,185.21,2812.0,174.9621,175.066,174.9149,174.9621,2812.0
2021-10-21 12:25:00,185.19,185.19,184.97,185.0,5325.0,174.9432,174.9432,174.7354,174.7637,5325.0
2021-10-21 12:30:00,184.92,184.92,184.79,184.82,4578.0,174.6881,174.6881,174.5653,174.5937,4578.0
2021-10-21 12:35:00,184.82,185.03,184.82,184.89,9558.0,174.5937,174.792,174.5937,174.6598,9558.0
2021-10-21 12:40:00,184.86,184.92,184.82,184.9,2405.0,174.6314,174.6881,174.5937,174.6692,2405.0
2021-10-21 12:45:00,184.95,184.95,184.8,184.8,2056.0,174.7165,174.7165,174.5748,174.5748,2056.0
2021-10-21 12:50:00,184.83,184.87,184.74,184.87,1748.0,174.6031,174.6409,174.5181,174.6409,1748.0
2021-10-21 12:55:00,184.83,184.87,184.77,184.83,2519.0,174.6031,174.6409,174.5464,174.6031,2519.0
2021-10-21 13:00:00,184.77,184.86,184.77,184.81,1107.0,174.5464,174.6314,174.5464,174.5842,1107.0
2021-10-21 13:05:00,184.77,185.09,184.77,185.02,9829.0,174.5464,174.8487,174.5464,174.7826,9829.0
2021-10-21 13:10:00,185.1,185.27,185.09,185.27,1730.0,174.8582,175.0188,174.8487,175.0188,1730.0
2021-10-21 13:15:00,185.29,185.46,185.24,185.46,4256.0,175.0377,175.1983,174.9904,175.1983,4256.0
2021-10-21 13:20:00,185.5,185.56,185.42,185.52,3985.0,175.236,175.2927,175.1605,175.2549,3985.0
2021-10-21 13:25:00,185.56,185.61,185.53,185.53,3139.0,175.2927,175.34,175.2644,175.2644,3139.0
2021-10-21 13:30:00,185.53,185.56,185.4,185.41,2201.0,175.2644,175.2927,175.1416,175.151,2201.0
2021-10-21 13:35:00,185.38,185.58,185.38,185.57,3083.0,175.1227,175.3116,175.1227,175.3022,3083.0
2021-10-21 13:40:00,185.61,185.62,185.49,185.59,4397.0,175.34,175.3494,175.2266,175.3211,4397.0
2021-10-21 13:45:00,185.53,185.63,185.43,185.55,7422.0,175.2644,175.3588,175.1699,175.2833,7422.0
2021-10-21 13:50:00,185.52,185.52,185.21,185.21,1611.0,175.2549,175.2549,174.9621,174.9621,1611.0
2021-10-21 13:55:00,185.27,185.27,185.08,185.23,5725.0,175.0188,175.0188,174.8393,174.981,5725.0
2021-10-21 14:00:00,185.26,185.42,185.24,185.3,3115.0,175.0093,175.1605,174.9904,175.0471,3115.0
2021-10-21 14:05:00,185.32,185.53,185.32,185.48,5824.0,175.066,175.2644,175.066,175.2171,5824.0
2021-10-21 14:10:00,185.45,185.49,185.37,185.41,8432.0,175.1888,175.2266,175.1132,175.151,8432.0
2021-10-21 14:15:00,185.44,185.71,185.43,185.67,5457.0,175.1794,175.4344,175.1699,175.3966,5457.0
2021-10-21 14:20:00,185.64,185.71,185.54,185.54,5459.0,175.3683,175.4344,175.2738,175.2738,5459.0
2021-10-21 14:25:00,185.57,185.88,185.55,185.87,9739.0,175.3022,175.595,175.2833,175.5856,9739.0
2021-10-21 14:30:00,185.87,185.89,185.69,185.73,5332.0,175.5856,175.6045,175.4155,175.4533,5332.0
2021-10-21 14:35:00,185.69,185.72,185.6,185.63,23814.0,175.4155,175.4439,175.3305,175.3588,23814.0
2021-10-21 14:40:00,185.64,185.64,185.35,185.53,7718.0,175.3683,175.3683,175.0943,175.2644,7718.0
2021-10-21 14:45:00,185.54,185.6,185.44,185.6,9260.0,175.2738,175.3305,175.1794,175.3305,9260.0
2021-10-21 14:50:00,185.59,185.65,185.43,185.46,4382.0,175.3211,175.3777,175.1699,175.1983,4382.0
2021-10-21 14:55:00,185.43,185.5,185.35,185.39,5379.0,175.1699,175.236,175.0943,175.1321,5379.0
2021-10-21 15:00:00,185.44,185.44,185.23,185.27,5049.0,175.1794,175.1794,174.981,175.0188,5049.0
2021-10-21 15:05:00,185.26,185.39,185.22,185.34,2704.0,175.0093,175.1321,174.9715,175.0849,2704.0
2021-10-21 15:10:00,185.38,185.46,185.23,185.23,5418.0,175.1227,175.1983,174.981,174.981,5418.0
2021-10-21 15:15:00,185.25,185.44,185.22,185.38,9088.0,174.9999,175.1794,174.9715,175.1227,9088.0
2021-10-21 15:20:00,185.35,185.72,185.34,185.5,16078.0,175.0943,175.4439,175.0849,175.236,16078.0
2021-10-21 15:25:00,185.53,185.68,185.48,185.63,5377.0,175.2644,175.4061,175.2171,175.3588,5377.0
2021-10-21 15:30:00,185.66,185.73,185.58,185.67,6691.0,175.3872,175.4533,175.3116,175.3966,6691.0
2021-10-21 15:35:00,185.67,185.79,185.62,185.68,10451.0,175.3966,175.51,175.3494,175.4061,10451.0
2021-10-21 15:40:00,185.69,186.07,185.69,186.02,33537.0,175.4155,175.7745,175.4155,175.7273,33537.0
2021-10-21 15:45:00,186.01,186.27,185.96,186.03,24401.0,175.7178,175.9634,175.6706,175.7367,24401.0
2021-10-21 15:50:00,186.03,186.05,185.81,186.0,40672.0,175.7367,175.7556,175.5289,175.7084,40672.0
2021-10-21 15:55:00,185.97,186.42,185.93,186.22,108451.0,175.68,176.1051,175.6422,175.9162,108451.0
2021-10-22 09:30:00,187.15,187.61,186.2,186.94,15047.0,176.7947,177.2293,175.8973,176.5964,15047.0
2021-10-22 09:35:00,186.88,187.84,186.65,187.73,27696.0,176.5397,177.4466,176.3224,177.3426,27696.0
2021-10-22 09:40:00,187.61,187.61,186.43,186.75,36014.0,177.2293,177.2293,176.1146,176.4169,36014.0
2021-10-22 09:45:00,186.8,187.28,186.77,187.24,13603.0,176.4641,176.9175,176.4358,176.8798,13603.0
2021-10-22 09:50:00,187.2,187.45,187.04,187.2,16647.0,176.842,177.0781,176.6908,176.842,16647.0
2021-10-22 09:55:00,187.19,187.5,187.05,187.18,31239.0,176.8325,177.1254,176.7003,176.8231,31239.0
2021-10-22 10:00:00,187.2,187.45,187.17,187.34,9038.0,176.842,177.0781,176.8136,176.9742,9038.0
2021-10-22 10:05:00,187.35,187.35,187.2,187.2,796.0,176.9837,176.9837,176.842,176.842,796.0
2021-10-22 10:10:00,187.23,187.38,187.23,187.32,7809.0,176.8703,177.012,176.8703,176.9553,7809.0
2021-10-22 10:15:00,187.33,187.76,187.31,187.76,15755.0,176.9648,177.371,176.9459,177.371,15755.0
2021-10-22 10:20:00,187.69,187.7,187.43,187.43,6900.0,177.3049,177.3143,177.0592,177.0592,6900.0
2021-10-22 10:25:00,187.5,187.5,187.1,187.1,4963.0,177.1254,177.1254,176.7475,176.7475,4963.0
2021-10-22 10:30:00,187.03,187.04,186.53,186.81,20065.0,176.6814,176.6908,176.209,176.4736,20065.0
2021-10-22 10:35:00,186.81,187.06,186.75,187.04,12612.0,176.4736,176.7097,176.4169,176.6908,12612.0
2021-10-22 10:40:00,187.08,187.09,186.86,186.86,4598.0,176.7286,176.7381,176.5208,176.5208,4598.0
2021-10-22 10:45:00,186.86,186.9,186.72,186.87,2898.0,176.5208,176.5586,176.3885,176.5302,2898.0
2021-10-22 10:50:00,186.81,187.05,186.81,186.94,3697.0,176.4736,176.7003,176.4736,176.5964,3697.0
2021-10-22 10:55:00,186.93,186.98,186.75,186.84,10326.0,176.5869,176.6341,176.4169,176.5019,10326.0
2021-10-22 11:00:00,186.93,187.01,186.9,186.97,2511.0,176.5869,176.6625,176.5586,176.6247,2511.0
2021-10-22 11:05:00,186.98,187.09,186.97,186.98,3101.0,176.6341,176.7381,176.6247,176.6341,3101.0
2021-10-22 11:10:00,187.02,187.03,186.92,186.99,7904.0,176.6719,176.6814,176.5775,176.6436,7904.0
2021-10-22 11:15:00,187.0,187.16,186.94,187.12,5245.0,176.653,176.8042,176.5964,176.7664,5245.0
2021-10-22 11:20:00,187.3,187.3,186.83,186.83,6775.0,176.9364,176.9364,176.4924,176.4924,6775.0
2021-10-22 11:25:00,186.81,186.94,186.71,186.9,7135.0,176.4736,176.5964,176.3791,176.5586,7135.0
2021-10-22 11:30:00,186.84,186.84,186.45,186.52,7926.0,176.5019,176.5019,176.1335,176.1996,7926.0
2021-10-22 11:35:00,186.43,186.54,186.4,186.44,4700.0,176.1146,176.2185,176.0862,176.124,4700.0
2021-10-22 11:40:00,186.49,186.63,185.82,185.94,38371.0,176.1713,176.3035,175.5383,175.6517,38371.0
2021-10-22 11:45:00,185.9,186.0,185.87,185.96,9721.0,175.6139,175.7084,175.5856,175.6706,9721.0
2021-10-22 11:50:00,185.88,186.17,185.88,186.04,8289.0,175.595,175.869,175.595,175.7462,8289.0
2021-10-22 11:55:00,185.97,186.1,185.93,186.1,1943.0,175.68,175.8028,175.6422,175.8028,1943.0
2021-10-22 12:00:00,186.06,186.11,185.96,186.03,3560.0,175.7651,175.8123,175.6706,175.7367,3560.0
2021-10-22 12:05:00,186.09,186.33,186.04,186.16,9860.0,175.7934,176.0201,175.7462,175.8595,9860.0
2021-10-22 12:10:00,186.11,186.17,185.95,186.04,1757.0,175.8123,175.869,175.6611,175.7462,1757.0
2021-10-22 12:15:00,186.03,186.19,185.97,186.16,2634.0,175.7367,175.8879,175.68,175.8595,2634.0
2021-10-22 12:20:00,186.19,186.23,186.11,186.19,1287.0,175.8879,175.9256,175.8123,175.8879,1287.0
2021-10-22 12:25:00,186.21,186.24,186.11,186.2,2020.0,175.9068,175.9351,175.8123,175.8973,2020.0
2021-10-22 12:30:00,186.28,186.38,186.22,186.38,1042.0,175.9729,176.0673,175.9162,176.0673,1042.0
2021-10-22 12:35:00,186.34,186.37,186.3,186.3,1262.0,176.0296,176.0579,175.9918,175.9918,1262.0
2021-10-22 12:40:00,186.3,186.43,186.3,186.36,1528.0,175.9918,176.1146,175.9918,176.0485,1528.0
2021-10-22 12:45:00,186.4,186.5,186.35,186.48,5238.0,176.0862,176.1807,176.039,176.1618,5238.0
2021-10-22 12:50:00,186.52,186.52,186.37,186.48,2900.0,176.1996,176.1996,176.0579,176.1618,2900.0
2021-10-22 12:55:00,186.5,186.54,186.44,186.44,1101.0,176.1807,176.2185,176.124,176.124,1101.0
2021-10-22 13:00:00,186.51,186.6,186.51,186.54,3951.0,176.1902,176.2752,176.1902,176.2185,3951.0
2021-10-22 13:05:00,186.63,186.72,186.59,186.69,1048.0,176.3035,176.3885,176.2657,176.3602,1048.0
2021-10-22 13:10:00,186.77,186.77,186.66,186.68,2368.0,176.4358,176.4358,176.3319,176.3507,2368.0
2021-10-22 13:15:00,186.66,186.85,186.66,186.85,6690.0,176.3319,176.5113,176.3319,176.5113,6690.0
2021-10-22 13:20:00,186.83,186.95,186.83,186.92,2007.0,176.4924,176.6058,176.4924,176.5775,2007.0
2021-10-22 13:25:00,186.91,186.91,186.85,186.85,1157.0,176.568,176.568,176.5113,176.5113,1157.0
2021-10-22 13:30:00,186.82,186.83,186.75,186.83,2214.0,176.483,176.4924,176.4169,176.4924,2214.0
2021-10-22 13:35:00,186.76,186.91,186.76,186.9,1609.0,176.4263,176.568,176.4263,176.5586,1609.0
2021-10-22 13:40:00,186.91,186.95,186.86,186.89,5936.0,176.568,176.6058,176.5208,176.5491,5936.0
2021-10-22 13:45:00,186.92,187.23,186.89,187.23,10588.0,176.5775,176.8703,176.5491,176.8703,10588.0
2021-10-22 13:50:00,187.22,187.31,187.15,187.27,4242.0,176.8609,176.9459,176.7947,176.9081,4242.0
2021-10-22 13:55:00,187.26,187.3,187.11,187.18,5251.0,176.8987,176.9364,176.757,176.8231,5251.0
2021-10-22 14:00:00,187.15,187.37,187.15,187.36,7552.0,176.7947,177.0026,176.7947,176.9931,7552.0
2021-10-22 14:05:00,187.38,187.5,187.35,187.48,3170.0,177.012,177.1254,176.9837,177.1065,3170.0
2021-10-22 14:10:00,187.54,187.7,187.54,187.55,6490.0,177.1632,177.3143,177.1632,177.1726,6490.0
2021-10-22 14:15:00,187.57,187.61,187.55,187.61,3408.0,177.1915,177.2293,177.1726,177.2293,3408.0
2021-10-22 14:20:00,187.6,187.61,187.51,187.6,7589.0,177.2198,177.2293,177.1348,177.2198,7589.0
2021-10-22 14:25:00,187.59,187.62,187.56,187.59,1850.0,177.2104,177.2387,177.1821,177.2104,1850.0
2021-10-22 14:30:00,187.61,187.67,187.58,187.58,4963.0,177.2293,177.286,177.2009,177.2009,4963.0
2021-10-22 14:35:00,187.61,187.98,187.61,187.88,9463.0,177.2293,177.5788,177.2293,177.4843,9463.0
2021-10-22 14:40:00,187.86,188.0,187.79,187.85,11582.0,177.4655,177.5977,177.3993,177.456,11582.0
2021-10-22 14:45:00,187.86,187.87,187.68,187.87,4832.0,177.4655,177.4749,177.2954,177.4749,4832.0
2021-10-22 14:50:00,187.8,187.82,187.57,187.57,8949.0,177.4088,177.4277,177.1915,177.1915,8949.0
2021-10-22 14:55:00,187.69,187.69,187.49,187.54,4103.0,177.3049,177.3049,177.1159,177.1632,4103.0
2021-10-22 15:00:00,187.51,187.78,187.48,187.78,8352.0,177.1348,177.3899,177.1065,177.3899,8352.0
2021-10-22 15:05:00,187.78,187.88,187.74,187.78,7858.0,177.3899,177.4843,177.3521,177.3899,7858.0
2021-10-22 15:10:00,187.81,187.84,187.67,187.7,7054.0,177.4182,177.4466,177.286,177.3143,7054.0
2021-10-22 15:15:00,187.73,188.04,187.72,187.93,15885.0,177.3426,177.6355,177.3332,177.5316,15885.0
2021-10-22 15:20:00,187.9,188.18,187.89,188.05,8319.0,177.5032,177.7677,177.4938,177.6449,8319.0
2021-10-22 15:25:00,188.04,188.11,187.95,188.02,10215.0,177.6355,177.7016,177.5505,177.6166,10215.0
2021-10-22 15:30:00,188.03,188.43,188.03,188.38,16522.0,177.626,178.0039,177.626,177.9567,16522.0
2021-10-22 15:35:00,188.42,188.47,188.27,188.44,16259.0,177.9945,178.0417,177.8528,178.0134,16259.0
2021-10-22 15:40:00,188.4,188.52,188.25,188.46,16930.0,177.9756,178.0889,177.8339,178.0323,16930.0
2021-10-22 15:45:00,188.45,188.59,188.38,188.5,21895.0,178.0228,178.1551,177.9567,178.07,21895.0
2021-10-22 15:50:00,188.55,188.55,188.22,188.46,42667.0,178.1173,178.1173,177.8055,178.0323,42667.0
2021-10-22 15:55:00,188.42,188.44,188.09,188.12,112630.0,177.9945,178.0134,177.6827,177.7111,112630.0
2021-10-25 09:30:00,188.24,188.45,186.51,186.72,24193.0,177.8244,178.0228,176.1902,176.3885,24193.0
2021-10-25 09:35:00,186.55,187.68,186.55,187.68,19180.0,176.2279,177.2954,176.2279,177.2954,19180.0
2021-10-25 09:40:00,187.56,187.56,187.1,187.14,8946.0,177.1821,177.1821,176.7475,176.7853,8946.0
2021-10-25 09:45:00,187.07,187.11,186.7,186.83,8123.0,176.7192,176.757,176.3696,176.4924,8123.0
2021-10-25 09:50:00,186.81,186.91,186.52,186.64,8361.0,176.4736,176.568,176.1996,176.313,8361.0
2021-10-25 09:55:00,186.61,186.94,186.51,186.75,6924.0,176.2846,176.5964,176.1902,176.4169,6924.0
2021-10-25 10:00:00,186.78,187.03,186.72,186.95,11816.0,176.4452,176.6814,176.3885,176.6058,11816.0
2021-10-25 10:05:00,186.93,187.02,186.77,186.85,4558.0,176.5869,176.6719,176.4358,176.5113,4558.0
2021-10-25 10:10:00,186.77,186.85,186.4,186.54,21086.0,176.4358,176.5113,176.0862,176.2185,21086.0
2021-10-25 10:15:00,186.4,186.69,186.37,186.55,4847.0,176.0862,176.3602,176.0579,176.2279,4847.0
2021-10-25 10:20:00,186.46,186.53,185.99,186.09,5136.0,176.1429,176.209,175.6989,175.7934,5136.0
2021-10-25 10:25:00,186.08,186.13,185.7,185.7,4839.0,175.7839,175.8312,175.425,175.425,4839.0
2021-10-25 10:30:00,185.72,186.14,185.67,186.14,5129.0,175.4439,175.8406,175.3966,175.8406,5129.0
2021-10-25 10:35:00,186.09,186.11,185.88,186.05,4071.0,175.7934,175.8123,175.595,175.7556,4071.0
2021-10-25 10:40:00,186.08,186.18,185.95,186.17,5419.0,175.7839,175.8784,175.6611,175.869,5419.0
2021-10-25 10:45:00,186.11,186.53,186.11,186.51,9224.0,175.8123,176.209,175.8123,176.1902,9224.0
2021-10-25 10:50:00,186.56,186.62,186.5,186.5,2889.0,176.2374,176.2941,176.1807,176.1807,2889.0
2021-10-25 10:55:00,186.51,186.7,186.5,186.66,6600.0,176.1902,176.3696,176.1807,176.3319,6600.0
2021-10-25 11:00:00,186.66,186.81,186.62,186.69,7647.0,176.3319,176.4736,176.2941,176.3602,7647.0
2021-10-25 11:05:00,186.69,186.95,186.67,186.93,8227.0,176.3602,176.6058,176.3413,176.5869,8227.0
2021-10-25 11:10:00,186.95,186.95,186.69,186.69,4018.0,176.6058,176.6058,176.3602,176.3602,4018.0
2021-10-25 11:15:00,186.72,187.06,186.68,186.99,10002.0,176.3885,176.7097,176.3507,176.6436,10002.0
2021-10-25 11:20:00,186.95,186.95,186.64,186.71,5669.0,176.6058,176.6058,176.313,176.3791,5669.0
2021-10-25 11:25:00,186.72,186.84,186.72,186.8,5211.0,176.3885,176.5019,176.3885,176.4641,5211.0
2021-10-25 11:30:00,186.78,186.96,186.77,186.9,5256.0,176.4452,176.6153,176.4358,176.5586,5256.0
2021-10-25 11:35:00,186.96,187.11,186.85,186.92,4972.0,176.6153,176.757,176.5113,176.5775,4972.0
2021-10-25 11:40:00,186.94,187.19,186.9,187.19,5761.0,176.5964,176.8325,176.5586,176.8325,5761.0
2021-10-25 11:45:00,187.2,187.2,186.99,186.99,3832.0,176.842,176.842,176.6436,176.6436,3832.0
2021-10-25 11:50:00,186.96,187.11,186.93,187.03,3492.0,176.6153,176.757,176.5869,176.6814,3492.0
2021-10-25 11:55:00,187.0,187.15,186.95,187.15,4503.0,176.653,176.7947,176.6058,176.7947,4503.0
2021-10-25 12:00:00,187.13,187.13,186.93,187.07,3995.0,176.7758,176.7758,176.5869,176.7192,3995.0
2021-10-25 12:05:00,187.04,187.3,186.98,187.23,11616.0,176.6908,176.9364,176.6341,176.8703,11616.0
2021-10-25 12:10:00,187.24,187.37,187.23,187.28,5458.0,176.8798,177.0026,176.8703,176.9175,5458.0
2021-10-25 12:15:00,187.28,187.31,187.16,187.18,3091.0,176.9175,176.9459,176.8042,176.8231,3091.0
2021-10-25 12:20:00,187.14,187.16,187.06,187.08,4776.0,176.7853,176.8042,176.7097,176.7286,4776.0
2021-10-25 12:25:00,187.11,187.18,187.08,187.11,3858.0,176.757,176.8231,176.7286,176.757,3858.0
2021-10-25 12:30:00,187.09,187.09,186.87,186.93,8156.0,176.7381,176.7381,176.5302,176.5869,8156.0
2021-10-25 12:35:00,186.89,186.89,186.66,186.68,3290.0,176.5491,176.5491,176.3319,176.3507,3290.0
2021-10-25 12:40:00,186.7,186.79,186.63,186.7,5447.0,176.3696,176.4547,176.3035,176.3696,5447.0
2021-10-25 12:45:00,186.68,186.79,186.64,186.77,5816.0,176.3507,176.4547,176.313,176.4358,5816.0
2021-10-25 12:50:00,186.77,186.77,186.65,186.74,5451.0,176.4358,176.4358,176.3224,176.4074,5451.0
2021-10-25 12:55:00,186.73,186.8,186.73,186.76,4095.0,176.398,176.4641,176.398,176.4263,4095.0
2021-10-25 13:00:00,186.76,186.94,186.76,186.89,4999.0,176.4263,176.5964,176.4263,176.5491,4999.0
2021-10-25 13:05:00,186.88,187.18,186.88,187.18,2973.0,176.5397,176.8231,176.5397,176.8231,2973.0
2021-10-25 13:10:00,187.21,187.36,187.21,187.3,5683.0,176.8514,176.9931,176.8514,176.9364,5683.0
2021-10-25 13:15:00,187.27,187.27,187.13,187.13,3518.0,176.9081,176.9081,176.7758,176.7758,3518.0
2021-10-25 13:20:00,187.12,187.19,187.07,187.16,4492.0,176.7664,176.8325,176.7192,176.8042,4492.0
2021-10-25 13:25:00,187.14,187.15,187.11,187.13,1700.0,176.7853,176.7947,176.757,176.7758,1700.0
2021-10-25 13:30:00,187.12,187.2,187.09,187.2,8760.0,176.7664,176.842,176.7381,176.842,8760.0
2021-10-25 13:35:00,187.22,187.23,187.06,187.07,3030.0,176.8609,176.8703,176.7097,176.7192,3030.0
2021-10-25 13:40:00,187.08,187.1,186.92,186.92,8831.0,176.7286,176.7475,176.5775,176.5775,8831.0
2021-10-25 13:45:00,186.96,187.02,186.88,187.02,3704.0,176.6153,176.6719,176.5397,176.6719,3704.0
2021-10-25 13:50:00,187.02,187.18,187.01,187.18,4505.0,176.6719,176.8231,176.6625,176.8231,4505.0
2021-10-25 13:55:00,187.18,187.36,187.17,187.34,4858.0,176.8231,176.9931,176.8136,176.9742,4858.0
2021-10-25 14:00:00,187.31,187.6,187.31,187.58,9067.0,176.9459,177.2198,176.9459,177.2009,9067.0
2021-10-25 14:05:00,187.59,187.76,187.55,187.58,7012.0,177.2104,177.371,177.1726,177.2009,7012.0
2021-10-25 14:10:00,187.56,187.61,187.52,187.53,6721.0,177.1821,177.2293,177.1443,177.1537,6721.0
2021-10-25 14:15:00,187.53,187.78,187.53,187.76,5867.0,177.1537,177.3899,177.1537,177.371,5867.0
2021-10-25 14:20:00,187.79,187.92,187.74,187.75,8527.0,177.3993,177.5221,177.3521,177.3615,8527.0
2021-10-25 14:25:00,187.8,187.81,187.66,187.74,7746.0,177.4088,177.4182,177.2765,177.3521,7746.0
2021-10-25 14:30:00,187.78,187.79,187.6,187.61,6366.0,177.3899,177.3993,177.2198,177.2293,6366.0
2021-10-25 14:35:00,187.65,187.71,187.54,187.69,6021.0,177.2671,177.3238,177.1632,177.3049,6021.0
2021-10-25 14:40:00,187.73,187.78,187.68,187.74,7999.0,177.3426,177.3899,177.2954,177.3521,7999.0
2021-10-25 14:45:00,187.73,187.95,187.67,187.95,10222.0,177.3426,177.5505,177.286,177.5505,10222.0
2021-10-25 14:50:00,187.95,188.08,187.93,187.97,8320.0,177.5505,177.6733,177.5316,177.5694,8320.0
2021-10-25 14:55:00,187.98,188.02,187.89,187.93,6103.0,177.5788,177.6166,177.4938,177.5316,6103.0
2021-10-25 15:00:00,187.96,188.01,187.89,187.92,6659.0,177.5599,177.6072,177.4938,177.5221,6659.0
2021-10-25 15:05:00,187.97,188.0,187.85,187.92,5783.0,177.5694,177.5977,177.456,177.5221,5783.0
2021-10-25 15:10:00,187.89,187.92,187.76,187.87,6853.0,177.4938,177.5221,177.371,177.4749,6853.0
2021-10-25 15:15:00,187.83,187.85,187.74,187.76,11163.0,177.4371,177.456,177.3521,177.371,11163.0
2021-10-25 15:20:00,187.74,187.79,187.57,187.59,9350.0,177.3521,177.3993,177.1915,177.2104,9350.0
2021-10-25 15:25:00,187.59,187.66,187.53,187.66,14175.0,177.2104,177.2765,177.1537,177.2765,14175.0
2021-10-25 15:30:00,187.66,187.66,187.45,187.58,12686.0,177.2765,177.2765,177.0781,177.2009,12686.0
2021-10-25 15:35:00,187.59,187.96,187.59,187.96,14779.0,177.2104,177.5599,177.2104,177.5599,14779.0
2021-10-25 15:40:00,187.99,188.08,187.92,187.98,18493.0,177.5883,177.6733,177.5221,177.5788,18493.0
2021-10-25 15:45:00,187.98,188.0,187.86,187.89,21912.0,177.5788,177.5977,177.4655,177.4938,21912.0
2021-10-25 15:50:00,187.91,188.09,187.83,188.05,37920.0,177.5127,177.6827,177.4371,177.6449,37920.0
2021-10-25 15:55:00,188.04,188.25,187.9,188.11,144407.0,177.6355,177.8339,177.5032,177.7016,144407.0
2021-10-26 09:30:00,188.63,188.63,187.12,187.13,16555.0,178.1929,178.1929,176.7664,176.7758,16555.0
2021-10-26 09:35:00,187.31,187.77,187.11,187.43,10107.0,176.9459,177.3804,176.757,177.0592,10107.0
2021-10-26 09:40:00,187.33,187.6,186.87,187.0,7170.0,176.9648,177.2198,176.5302,176.653,7170.0
2021-10-26 09:45:00,187.0,187.58,186.93,187.58,7391.0,176.653,177.2009,176.5869,177.2009,7391.0
2021-10-26 09:50:00,187.49,187.97,187.38,187.9,5209.0,177.1159,177.5694,177.012,177.5032,5209.0
2021-10-26 09:55:00,187.81,188.12,187.38,187.59,8313.0,177.4182,177.7111,177.012,177.2104,8313.0
2021-10-26 10:00:00,187.62,187.77,187.51,187.58,4001.0,177.2387,177.3804,177.1348,177.2009,4001.0
2021-10-26 10:05:00,187.53,187.56,187.16,187.37,5911.0,177.1537,177.1821,176.8042,177.0026,5911.0
2021-10-26 10:10:00,187.4,187.88,187.4,187.85,4512.0,177.0309,177.4843,177.0309,177.456,4512.0
2021-10-26 10:15:00,187.82,187.89,187.52,187.54,4287.0,177.4277,177.4938,177.1443,177.1632,4287.0
2021-10-26 10:20:00,187.53,187.66,187.47,187.49,3294.0,177.1537,177.2765,177.097,177.1159,3294.0
2021-10-26 10:25:00,187.5,187.53,187.42,187.53,4931.0,177.1254,177.1537,177.0498,177.1537,4931.0
2021-10-26 10:30:00,187.5,187.61,187.42,187.61,13727.0,177.1254,177.2293,177.0498,177.2293,13727.0
2021-10-26 10:35:00,187.63,187.79,187.42,187.42,4448.0,177.2482,177.3993,177.0498,177.0498,4448.0
2021-10-26 10:40:00,187.48,187.48,187.23,187.34,4155.0,177.1065,177.1065,176.8703,176.9742,4155.0
2021-10-26 10:45:00,187.37,187.5,187.27,187.5,4996.0,177.0026,177.1254,176.9081,177.1254,4996.0
2021-10-26 10:50:00,187.44,187.48,187.3,187.39,5052.0,177.0687,177.1065,176.9364,177.0215,5052.0
2021-10-26 10:55:00,187.4,187.52,187.39,187.48,4783.0,177.0309,177.1443,177.0215,177.1065,4783.0
2021-10-26 11:00:00,187.56,187.74,187.55,187.7,4961.0,177.1821,177.3521,177.1726,177.3143,4961.0
2021-10-26 11:05:00,187.74,187.92,187.7,187.92,2700.0,177.3521,177.5221,177.3143,177.5221,2700.0
2021-10-26 11:10:00,187.91,187.96,187.88,187.94,5648.0,177.5127,177.5599,177.4843,177.541,5648.0
2021-10-26 11:15:00,187.87,188.04,187.87,187.99,2519.0,177.4749,177.6355,177.4749,177.5883,2519.0
2021-10-26 11:20:00,188.03,188.04,187.91,187.95,2111.0,177.626,177.6355,177.5127,177.5505,2111.0
2021-10-26 11:25:00,187.95,187.99,187.88,187.99,3419.0,177.5505,177.5883,177.4843,177.5883,3419.0
2021-10-26 11:30:00,187.91,188.14,187.89,188.09,14955.0,177.5127,177.73,177.4938,177.6827,14955.0
2021-10-26 11:35:00,188.06,188.31,188.06,188.28,4114.0,177.6544,177.8906,177.6544,177.8622,4114.0
2021-10-26 11:40:00,188.28,188.34,188.28,188.33,2675.0,177.8622,177.9189,177.8622,177.9094,2675.0
2021-10-26 11:45:00,188.3,188.32,187.89,187.89,5967.0,177.8811,177.9,177.4938,177.4938,5967.0
2021-10-26 11:50:00,187.92,187.94,187.7,187.88,9231.0,177.5221,177.541,177.3143,177.4843,9231.0
2021-10-26 11:55:00,187.9,187.97,187.79,187.86,2367.0,177.5032,177.5694,177.3993,177.4655,2367.0
2021-10-26 12:00:00,187.83,187.87,187.5,187.5,3120.0,177.4371,177.4749,177.1254,177.1254,3120.0
2021-10-26 12:05:00,187.52,187.69,187.52,187.68,1866.0,177.1443,177.3049,177.1443,177.2954,1866.0
2021-10-26 12:10:00,187.57,187.57,187.31,187.37,2302.0,177.1915,177.1915,176.9459,177.0026,2302.0
2021-10-26 12:15:00,187.4,187.56,187.26,187.49,5742.0,177.0309,177.1821,176.8987,177.1159,5742.0
2021-10-26 12:20:00,187.43,187.43,187.29,187.4,1400.0,177.0592,177.0592,176.927,177.0309,1400.0
2021-10-26 12:25:00,187.42,187.42,187.31,187.34,2405.0,177.0498,177.0498,176.9459,176.9742,2405.0
2021-10-26 12:30:00,187.32,187.34,187.18,187.19,1222.0,176.9553,176.9742,176.8231,176.8325,1222.0
2021-10-26 12:35:00,187.21,187.21,186.85,186.93,13333.0,176.8514,176.8514,176.5113,176.5869,13333.0
2021-10-26 12:40:00,186.96,187.27,186.96,187.27,4209.0,176.6153,176.9081,176.6153,176.9081,4209.0
2021-10-26 12:45:00,187.21,187.3,187.13,187.19,2112.0,176.8514,176.9364,176.7758,176.8325,2112.0
2021-10-26 12:50:00,187.19,187.32,187.12,187.29,3986.0,176.8325,176.9553,176.7664,176.927,3986.0
2021-10-26 12:55:00,187.31,187.43,187.31,187.4,2989.0,176.9459,177.0592,176.9459,177.0309,2989.0
2021-10-26 13:00:00,187.36,187.58,187.32,187.45,12459.0,176.9931,177.2009,176.9553,177.0781,12459.0
2021-10-26 13:05:00,187.45,187.67,187.44,187.64,2207.0,177.0781,177.286,177.0687,177.2576,2207.0
2021-10-26 13:10:00,187.64,187.64,187.46,187.56,3608.0,177.2576,177.2576,177.0876,177.1821,3608.0
2021-10-26 13:15:00,187.51,187.58,187.51,187.55,1391.0,177.1348,177.2009,177.1348,177.1726,1391.0
2021-10-26 13:20:00,187.52,187.61,187.52,187.56,3015.0,177.1443,177.2293,177.1443,177.1821,3015.0
2021-10-26 13:25:00,187.54,187.6,187.49,187.54,2363.0,177.1632,177.2198,177.1159,177.1632,2363.0
2021-10-26 13:30:00,187.56,187.56,187.34,187.48,3994.0,177.1821,177.1821,176.9742,177.1065,3994.0
2021-10-26 13:35:00,187.52,187.6,187.48,187.54,2519.0,177.1443,177.2198,177.1065,177.1632,2519.0
2021-10-26 13:40:00,187.51,187.51,187.24,187.25,7129.0,177.1348,177.1348,176.8798,176.8892,7129.0
2021-10-26 13:45:00,187.27,187.27,187.1,187.11,7378.0,176.9081,176.9081,176.7475,176.757,7378.0
2021-10-26 13:50:00,187.13,187.15,187.06,187.06,8206.0,176.7758,176.7947,176.7097,176.7097,8206.0
2021-10-26 13:55:00,187.04,187.09,187.0,187.05,6586.0,176.6908,176.7381,176.653,176.7003,6586.0
2021-10-26 14:00:00,187.04,187.1,186.9,187.02,9394.0,176.6908,176.7475,176.5586,176.6719,9394.0
2021-10-26 14:05:00,187.0,187.23,187.0,187.19,7198.0,176.653,176.8703,176.653,176.8325,7198.0
2021-10-26 14:10:00,187.19,187.39,187.16,187.38,5375.0,176.8325,177.0215,176.8042,177.012,5375.0
2021-10-26 14:15:00,187.4,187.47,187.35,187.38,5155.0,177.0309,177.097,176.9837,177.012,5155.0
2021-10-26 14:20:00,187.37,187.38,187.26,187.28,2700.0,177.0026,177.012,176.8987,176.9175,2700.0
2021-10-26 14:25:00,187.27,187.32,187.19,187.25,7711.0,176.9081,176.9553,176.8325,176.8892,7711.0
2021-10-26 14:30:00,187.25,187.32,187.23,187.28,5236.0,176.8892,176.9553,176.8703,176.9175,5236.0
2021-10-26 14:35:00,187.27,187.28,187.19,187.21,7971.0,176.9081,176.9175,176.8325,176.8514,7971.0
2021-10-26 14:40:00,187.19,187.24,187.13,187.18,5965.0,176.8325,176.8798,176.7758,176.8231,5965.0
2021-10-26 14:45:00,187.19,187.42,187.19,187.38,8724.0,176.8325,177.0498,176.8325,177.012,8724.0
2021-10-26 14:50:00,187.35,187.43,187.29,187.37,7362.0,176.9837,177.0592,176.927,177.0026,7362.0
2021-10-26 14:55:00,187.35,187.58,187.35,187.58,6953.0,176.9837,177.2009,176.9837,177.2009,6953.0
2021-10-26 15:00:00,187.6,187.71,187.55,187.71,7457.0,177.2198,177.3238,177.1726,177.3238,7457.0
2021-10-26 15:05:00,187.69,187.9,187.68,187.72,13353.0,177.3049,177.5032,177.2954,177.3332,13353.0
2021-10-26 15:10:00,187.71,187.75,187.59,187.59,7798.0,177.3238,177.3615,177.2104,177.2104,7798.0
2021-10-26 15:15:00,187.59,187.7,187.55,187.63,7213.0,177.2104,177.3143,177.1726,177.2482,7213.0
2021-10-26 15:20:00,187.61,187.73,187.6,187.64,6040.0,177.2293,177.3426,177.2198,177.2576,6040.0
2021-10-26 15:25:00,187.68,187.68,187.42,187.47,6537.0,177.2954,177.2954,177.0498,177.097,6537.0
2021-10-26 15:30:00,187.47,187.47,187.23,187.3,9275.0,177.097,177.097,176.8703,176.9364,9275.0
2021-10-26 15:35:00,187.3,187.33,187.24,187.28,10106.0,176.9364,176.9648,176.8798,176.9175,10106.0
2021-10-26 15:40:00,187.28,187.56,187.28,187.52,12696.0,176.9175,177.1821,176.9175,177.1443,12696.0
2021-10-26 15:45:00,187.5,187.57,187.42,187.42,12548.0,177.1254,177.1915,177.0498,177.0498,12548.0
2021-10-26 15:50:00,187.37,187.37,187.08,187.17,23370.0,177.0026,177.0026,176.7286,176.8136,23370.0
2021-10-26 15:55:00,187.16,187.17,186.78,186.89,57505.0,176.8042,176.8136,176.4452,176.5491,57505.0
2021-10-27 09:30:00,194.24,196.29,191.0,192.67,80381.0,183.4924,185.429,180.4317,182.0093,80381.0
2021-10-27 09:35:00,192.49,192.49,190.94,191.3,43791.0,181.8393,181.8393,180.375,180.7151,43791.0
2021-10-27 09:40:00,191.38,192.39,191.07,191.64,19684.0,180.7907,181.7448,180.4978,181.0363,19684.0
2021-10-27 09:45:00,191.6,191.95,191.09,191.69,22926.0,180.9985,181.3292,180.5167,181.0835,22926.0
2021-10-27 09:50:00,191.61,192.93,191.49,192.9,23254.0,181.008,182.2549,180.8946,182.2266,23254.0
2021-10-27 09:55:00,192.86,193.09,192.09,193.09,24822.0,182.1888,182.4061,181.4614,182.4061,24822.0
2021-10-27 10:00:00,192.97,193.37,192.59,193.36,18930.0,182.2927,182.6706,181.9337,182.6611,18930.0
2021-10-27 10:05:00,193.39,193.44,192.78,193.06,19394.0,182.6895,182.7367,182.1132,182.3777,19394.0
2021-10-27 10:10:00,193.08,193.35,193.0,193.2,24801.0,182.3966,182.6517,182.3211,182.51,24801.0
2021-10-27 10:15:00,193.22,193.22,192.08,192.59,25885.0,182.5289,182.5289,181.452,181.9337,25885.0
2021-10-27 10:20:00,192.6,192.78,192.43,192.53,7992.0,181.9432,182.1132,181.7826,181.8771,7992.0
2021-10-27 10:25:00,192.58,192.58,191.88,192.05,12158.0,181.9243,181.9243,181.263,181.4236,12158.0
2021-10-27 10:30:00,191.86,192.63,191.56,192.52,10814.0,181.2441,181.9715,180.9607,181.8676,10814.0
2021-10-27 10:35:00,192.53,192.89,192.5,192.83,9067.0,181.8771,182.2171,181.8487,182.1605,9067.0
2021-10-27 10:40:00,192.9,193.33,192.9,193.31,5173.0,182.2266,182.6328,182.2266,182.6139,5173.0
2021-10-27 10:45:00,193.31,193.34,192.86,193.3,9967.0,182.6139,182.6422,182.1888,182.6045,9967.0
2021-10-27 10:50:00,193.22,193.22,192.62,192.65,9739.0,182.5289,182.5289,181.9621,181.9904,9739.0
2021-10-27 10:55:00,192.67,192.79,192.37,192.77,9488.0,182.0093,182.1227,181.7259,182.1038,9488.0
2021-10-27 11:00:00,192.7,192.77,192.29,192.58,19830.0,182.0377,182.1038,181.6503,181.9243,19830.0
2021-10-27 11:05:00,192.55,192.84,192.42,192.53,8054.0,181.896,182.1699,181.7731,181.8771,8054.0
2021-10-27 11:10:00,192.47,192.47,192.25,192.39,5887.0,181.8204,181.8204,181.6126,181.7448,5887.0
2021-10-27 11:15:00,192.36,192.41,192.09,192.19,9747.0,181.7165,181.7637,181.4614,181.5559,9747.0
2021-10-27 11:20:00,192.18,192.39,191.97,192.01,9448.0,181.5464,181.7448,181.348,181.3858,9448.0
2021-10-27 11:25:00,192.01,192.85,191.99,192.45,7985.0,181.3858,182.1794,181.3669,181.8015,7985.0
2021-10-27 11:30:00,192.44,192.79,192.28,192.7,11865.0,181.792,182.1227,181.6409,182.0377,11865.0
2021-10-27 11:35:00,192.7,192.78,192.44,192.59,14581.0,182.0377,182.1132,181.792,181.9337,14581.0
2021-10-27 11:40:00,192.58,192.87,192.42,192.42,9795.0,181.9243,182.1982,181.7731,181.7731,9795.0
2021-10-27 11:45:00,192.39,192.55,192.09,192.27,15378.0,181.7448,181.896,181.4614,181.6314,15378.0
2021-10-27 11:50:00,192.23,192.32,192.19,192.32,8216.0,181.5937,181.6787,181.5559,181.6787,8216.0
2021-10-27 11:55:00,192.32,192.55,192.14,192.32,27996.0,181.6787,181.896,181.5086,181.6787,27996.0
2021-10-27 12:00:00,192.32,192.44,192.19,192.19,22708.0,181.6787,181.792,181.5559,181.5559,22708.0
2021-10-27 12:05:00,192.31,192.68,192.31,192.63,8977.0,181.6692,182.0188,181.6692,181.9715,8977.0
2021-10-27 12:10:00,192.58,192.61,192.39,192.51,12795.0,181.9243,181.9526,181.7448,181.8582,12795.0
2021-10-27 12:15:00,192.51,192.55,192.23,192.38,22715.0,181.8582,181.896,181.5937,181.7354,22715.0
2021-10-27 12:20:00,192.35,192.35,192.05,192.19,10809.0,181.707,181.707,181.4236,181.5559,10809.0
2021-10-27 12:25:00,192.19,192.34,191.93,192.03,15589.0,181.5559,181.6976,181.3103,181.4047,15589.0
2021-10-27 12:30:00,192.05,192.05,191.29,191.29,14800.0,181.4236,181.4236,180.7057,180.7057,14800.0
2021-10-27 12:35:00,191.22,191.28,191.0,191.08,11221.0,180.6395,180.6962,180.4317,180.5073,11221.0
2021-10-27 12:40:00,191.05,191.05,190.66,190.79,10459.0,180.4789,180.4789,180.1105,180.2333,10459.0
2021-10-27 12:45:00,190.83,190.83,190.11,190.21,14195.0,180.2711,180.2711,179.591,179.6854,14195.0
2021-10-27 12:50:00,190.24,190.42,190.15,190.16,5779.0,179.7138,179.8838,179.6287,179.6382,5779.0
2021-10-27 12:55:00,190.2,190.21,189.61,189.89,9850.0,179.676,179.6854,179.1186,179.3831,9850.0
2021-10-27 13:00:00,189.91,190.44,189.91,190.44,8984.0,179.402,179.9027,179.402,179.9027,8984.0
2021-10-27 13:05:00,190.42,190.66,190.31,190.6,13676.0,179.8838,180.1105,179.7799,180.0538,13676.0
2021-10-27 13:10:00,190.53,190.61,190.34,190.55,12278.0,179.9877,180.0633,179.8082,180.0066,12278.0
2021-10-27 13:15:00,190.55,190.71,190.44,190.47,7884.0,180.0066,180.1578,179.9027,179.931,7884.0
2021-10-27 13:20:00,190.51,190.71,190.5,190.53,10847.0,179.9688,180.1578,179.9594,179.9877,10847.0
2021-10-27 13:25:00,190.53,190.53,190.32,190.36,14309.0,179.9877,179.9877,179.7893,179.8271,14309.0
2021-10-27 13:30:00,190.27,190.43,190.14,190.17,8206.0,179.7421,179.8933,179.6193,179.6476,8206.0
2021-10-27 13:35:00,190.28,190.42,190.26,190.31,13405.0,179.7516,179.8838,179.7327,179.7799,13405.0
2021-10-27 13:40:00,190.33,190.48,190.2,190.22,11100.0,179.7988,179.9405,179.676,179.6949,11100.0
2021-10-27 13:45:00,190.22,190.71,190.21,190.7,7190.0,179.6949,180.1578,179.6854,180.1483,7190.0
2021-10-27 13:50:00,190.69,190.86,190.53,190.85,13059.0,180.1389,180.2995,179.9877,180.29,13059.0
2021-10-27 13:55:00,190.8,190.8,190.54,190.6,11185.0,180.2428,180.2428,179.9972,180.0538,11185.0
2021-10-27 14:00:00,190.64,190.74,190.55,190.61,10147.0,180.0916,180.1861,180.0066,180.0633,10147.0
2021-10-27 14:05:00,190.62,190.62,190.22,190.27,6951.0,180.0727,180.0727,179.6949,179.7421,6951.0
2021-10-27 14:10:00,190.31,190.6,190.3,190.58,6561.0,179.7799,180.0538,179.7704,180.035,6561.0
2021-10-27 14:15:00,190.55,190.67,190.49,190.66,9874.0,180.0066,180.12,179.9499,180.1105,9874.0
2021-10-27 14:20:00,190.66,190.72,190.57,190.58,8087.0,180.1105,180.1672,180.0255,180.035,8087.0
2021-10-27 14:25:00,190.54,190.59,190.44,190.49,11627.0,179.9972,180.0444,179.9027,179.9499,11627.0
2021-10-27 14:30:00,190.5,190.5,190.28,190.46,6889.0,179.9594,179.9594,179.7516,179.9216,6889.0
2021-10-27 14:35:00,190.4,190.61,190.4,190.61,8321.0,179.8649,180.0633,179.8649,180.0633,8321.0
2021-10-27 14:40:00,190.58,190.73,190.58,190.58,6311.0,180.035,180.1767,180.035,180.035,6311.0
2021-10-27 14:45:00,190.59,190.63,190.43,190.48,9141.0,180.0444,180.0822,179.8933,179.9405,9141.0
2021-10-27 14:50:00,190.49,190.5,190.34,190.44,7840.0,179.9499,179.9594,179.8082,179.9027,7840.0
2021-10-27 14:55:00,190.47,190.56,190.37,190.4,8775.0,179.931,180.0161,179.8366,179.8649,8775.0
2021-10-27 15:00:00,190.43,190.44,190.28,190.3,15192.0,179.8933,179.9027,179.7516,179.7704,15192.0
2021-10-27 15:05:00,190.33,190.67,190.33,190.63,10817.0,179.7988,180.12,179.7988,180.0822,10817.0
2021-10-27 15:10:00,190.61,190.68,190.41,190.68,11233.0,180.0633,180.1294,179.8744,180.1294,11233.0
2021-10-27 15:15:00,190.66,190.79,190.49,190.61,12898.0,180.1105,180.2333,179.9499,180.0633,12898.0
2021-10-27 15:20:00,190.61,191.24,190.58,191.24,20523.0,180.0633,180.6584,180.035,180.6584,20523.0
2021-10-27 15:25:00,191.22,191.48,191.01,191.11,15270.0,180.6395,180.8852,180.4412,180.5356,15270.0
2021-10-27 15:30:00,191.12,191.12,190.38,190.4,22579.0,180.5451,180.5451,179.846,179.8649,22579.0
2021-10-27 15:35:00,190.4,190.65,190.28,190.65,25679.0,179.8649,180.1011,179.7516,180.1011,25679.0
2021-10-27 15:40:00,190.64,190.93,190.63,190.9,33103.0,180.0916,180.3656,180.0822,180.3372,33103.0
2021-10-27 15:45:00,190.89,191.07,190.82,190.88,26552.0,180.3278,180.4978,180.2617,180.3184,26552.0
2021-10-27 15:50:00,190.84,190.89,190.61,190.63,45933.0,180.2806,180.3278,180.0633,180.0822,45933.0
2021-10-27 15:55:00,190.63,190.66,190.29,190.3,128409.0,180.0822,180.1105,179.761,179.7704,128409.0
2021-10-28 09:30:00,191.25,192.6,191.25,192.37,31321.0,180.6679,181.9432,180.6679,181.7259,31321.0
2021-10-28 09:35:00,192.47,193.62,192.46,193.62,12863.0,181.8204,182.9067,181.8109,182.9067,12863.0
2021-10-28 09:40:00,193.8,194.07,193.39,194.02,16867.0,183.0768,183.3318,182.6895,183.2846,16867.0
2021-10-28 09:45:00,194.01,195.21,193.83,194.24,44485.0,183.2752,184.4088,183.1051,183.4924,44485.0
2021-10-28 09:50:00,194.34,194.91,194.32,194.84,26749.0,183.5869,184.1254,183.568,184.0592,26749.0
2021-10-28 09:55:00,194.66,195.06,194.55,194.97,8395.0,183.8892,184.2671,183.7853,184.182,8395.0
2021-10-28 10:00:00,195.2,195.29,194.61,195.13,21779.0,184.3993,184.4843,183.842,184.3332,21779.0
2021-10-28 10:05:00,194.88,195.84,194.88,195.64,20319.0,184.097,185.0039,184.097,184.815,20319.0
2021-10-28 10:10:00,195.67,195.92,195.05,195.33,30134.0,184.8433,185.0795,184.2576,184.5221,30134.0
2021-10-28 10:15:00,195.4,195.68,195.15,195.25,14333.0,184.5883,184.8528,184.3521,184.4466,14333.0
2021-10-28 10:20:00,195.33,195.56,195.25,195.5,16182.0,184.5221,184.7394,184.4466,184.6827,16182.0
2021-10-28 10:25:00,195.49,195.49,194.89,195.39,20305.0,184.6733,184.6733,184.1065,184.5788,20305.0
2021-10-28 10:30:00,195.39,195.77,195.39,195.68,30806.0,184.5788,184.9378,184.5788,184.8528,30806.0
2021-10-28 10:35:00,195.64,195.85,195.42,195.81,23060.0,184.815,185.0134,184.6072,184.9756,23060.0
2021-10-28 10:40:00,195.8,195.93,194.78,194.78,9913.0,184.9661,185.0889,184.0026,184.0026,9913.0
2021-10-28 10:45:00,194.72,195.2,194.6,195.1,25217.0,183.9459,184.3993,183.8325,184.3049,25217.0
2021-10-28 10:50:00,195.02,195.73,194.98,195.62,24757.0,184.2293,184.9,184.1915,184.7961,24757.0
2021-10-28 10:55:00,195.61,196.12,195.6,196.08,11629.0,184.7866,185.2684,184.7772,185.2306,11629.0
2021-10-28 11:00:00,196.14,196.53,195.93,196.28,35944.0,185.2873,185.6557,185.0889,185.4196,35944.0
2021-10-28 11:05:00,196.18,196.47,195.89,196.47,23136.0,185.3251,185.5991,185.0511,185.5991,23136.0
2021-10-28 11:10:00,196.5,196.61,196.38,196.6,11764.0,185.6274,185.7313,185.514,185.7219,11764.0
2021-10-28 11:15:00,196.55,196.81,196.25,196.7,41801.0,185.6746,185.9202,185.3912,185.8163,41801.0
2021-10-28 11:20:00,196.64,196.88,195.99,195.99,35736.0,185.7596,185.9864,185.1456,185.1456,35736.0
2021-10-28 11:25:00,196.05,196.05,195.32,195.32,5771.0,185.2023,185.2023,184.5127,184.5127,5771.0
2021-10-28 11:30:00,195.3,196.12,195.3,196.08,11502.0,184.4938,185.2684,184.4938,185.2306,11502.0
2021-10-28 11:35:00,196.08,196.2,195.9,195.9,8728.0,185.2306,185.344,185.0606,185.0606,8728.0
2021-10-28 11:40:00,195.9,196.01,195.56,195.56,16277.0,185.0606,185.1645,184.7394,184.7394,16277.0
2021-10-28 11:45:00,195.59,195.59,195.15,195.24,22443.0,184.7677,184.7677,184.3521,184.4371,22443.0
2021-10-28 11:50:00,195.1,195.19,195.0,195.15,11303.0,184.3049,184.3899,184.2104,184.3521,11303.0
2021-10-28 11:55:00,195.15,195.46,195.12,195.46,7863.0,184.3521,184.6449,184.3237,184.6449,7863.0
2021-10-28 12:00:00,195.5,195.58,195.24,195.24,5552.0,184.6827,184.7583,184.4371,184.4371,5552.0
2021-10-28 12:05:00,195.24,195.42,195.23,195.41,5809.0,184.4371,184.6072,184.4277,184.5977,5809.0
2021-10-28 12:10:00,195.35,195.57,195.31,195.46,11697.0,184.541,184.7489,184.5032,184.6449,11697.0
2021-10-28 12:15:00,195.45,195.58,195.38,195.5,18047.0,184.6355,184.7583,184.5694,184.6827,18047.0
2021-10-28 12:20:00,195.5,195.69,195.42,195.68,9937.0,184.6827,184.8622,184.6072,184.8528,9937.0
2021-10-28 12:25:00,195.64,195.64,195.5,195.51,5929.0,184.815,184.815,184.6827,184.6922,5929.0
2021-10-28 12:30:00,195.54,195.62,195.5,195.56,6647.0,184.7205,184.7961,184.6827,184.7394,6647.0
2021-10-28 12:35:00,195.54,195.61,195.48,195.51,8329.0,184.7205,184.7866,184.6638,184.6922,8329.0
2021-10-28 12:40:00,195.5,195.77,195.45,195.76,8924.0,184.6827,184.9378,184.6355,184.9283,8924.0
2021-10-28 12:45:00,195.74,196.19,195.74,195.99,7871.0,184.9094,185.3345,184.9094,185.1456,7871.0
2021-10-28 12:50:00,195.87,195.96,195.58,195.58,4768.0,185.0323,185.1173,184.7583,184.7583,4768.0
2021-10-28 12:55:00,195.56,195.68,195.49,195.6,6499.0,184.7394,184.8528,184.6733,184.7772,6499.0
2021-10-28 13:00:00,195.59,195.61,195.48,195.61,3811.0,184.7677,184.7866,184.6638,184.7866,3811.0
2021-10-28 13:05:00,195.61,195.63,195.45,195.45,4869.0,184.7866,184.8055,184.6355,184.6355,4869.0
2021-10-28 13:10:00,195.5,195.71,195.5,195.63,4974.0,184.6827,184.8811,184.6827,184.8055,4974.0
2021-10-28 13:15:00,195.67,195.67,195.52,195.52,4084.0,184.8433,184.8433,184.7016,184.7016,4084.0
2021-10-28 13:20:00,195.52,195.52,195.3,195.38,7776.0,184.7016,184.7016,184.4938,184.5694,7776.0
2021-10-28 13:25:00,195.36,195.47,195.35,195.38,4911.0,184.5505,184.6544,184.541,184.5694,4911.0
2021-10-28 13:30:00,195.37,195.58,195.37,195.44,11069.0,184.5599,184.7583,184.5599,184.626,11069.0
2021-10-28 13:35:00,195.47,195.54,195.42,195.47,7435.0,184.6544,184.7205,184.6072,184.6544,7435.0
2021-10-28 13:40:00,195.5,195.55,195.38,195.41,6513.0,184.6827,184.73,184.5694,184.5977,6513.0
2021-10-28 13:45:00,195.46,195.53,195.41,195.49,5208.0,184.6449,184.7111,184.5977,184.6733,5208.0
2021-10-28 13:50:00,195.49,195.52,195.43,195.48,7433.0,184.6733,184.7016,184.6166,184.6638,7433.0
2021-10-28 13:55:00,195.48,195.49,195.35,195.39,4355.0,184.6638,184.6733,184.541,184.5788,4355.0
2021-10-28 14:00:00,195.39,195.51,195.38,195.42,9756.0,184.5788,184.6922,184.5694,184.6072,9756.0
2021-10-28 14:05:00,195.39,195.43,195.35,195.43,9904.0,184.5788,184.6166,184.541,184.6166,9904.0
2021-10-28 14:10:00,195.4,195.49,195.39,195.47,15572.0,184.5883,184.6733,184.5788,184.6544,15572.0
2021-10-28 14:15:00,195.46,195.75,195.38,195.62,11154.0,184.6449,184.9189,184.5694,184.7961,11154.0
2021-10-28 14:20:00,195.58,195.63,195.5,195.61,6274.0,184.7583,184.8055,184.6827,184.7866,6274.0
2021-10-28 14:25:00,195.61,195.63,195.48,195.54,9121.0,184.7866,184.8055,184.6638,184.7205,9121.0
2021-10-28 14:30:00,195.46,195.61,195.45,195.45,4228.0,184.6449,184.7866,184.6355,184.6355,4228.0
2021-10-28 14:35:00,195.52,195.63,195.48,195.56,7205.0,184.7016,184.8055,184.6638,184.7394,7205.0
2021-10-28 14:40:00,195.57,195.88,195.56,195.88,9514.0,184.7489,185.0417,184.7394,185.0417,9514.0
2021-10-28 14:45:00,195.93,196.09,195.8,196.09,8053.0,185.0889,185.2401,184.9661,185.2401,8053.0
2021-10-28 14:50:00,196.1,196.41,195.99,196.39,12748.0,185.2495,185.5424,185.1456,185.5235,12748.0
2021-10-28 14:55:00,196.35,196.35,196.2,196.23,8239.0,185.4857,185.4857,185.344,185.3723,8239.0
2021-10-28 15:00:00,196.22,196.31,196.16,196.31,19013.0,185.3629,185.4479,185.3062,185.4479,19013.0
2021-10-28 15:05:00,196.32,196.56,196.28,196.49,14095.0,185.4574,185.6841,185.4196,185.6179,14095.0
2021-10-28 15:10:00,196.47,196.67,196.33,196.4,32328.0,185.5991,185.788,185.4668,185.5329,32328.0
2021-10-28 15:15:00,196.4,196.56,196.36,196.56,17293.0,185.5329,185.6841,185.4951,185.6841,17293.0
2021-10-28 15:20:00,196.58,196.61,196.43,196.54,17408.0,185.703,185.7313,185.5613,185.6652,17408.0
2021-10-28 15:25:00,196.54,196.54,196.27,196.33,29348.0,185.6652,185.6652,185.4101,185.4668,29348.0
2021-10-28 15:30:00,196.3,196.59,196.15,196.48,23455.0,185.4385,185.7124,185.2968,185.6085,23455.0
2021-10-28 15:35:00,196.49,196.7,196.45,196.61,29793.0,185.6179,185.8163,185.5802,185.7313,29793.0
2021-10-28 15:40:00,196.59,196.69,196.22,196.22,204734.0,185.7124,185.8069,185.3629,185.3629,204734.0
2021-10-28 15:45:00,196.23,196.38,196.01,196.02,110870.0,185.3723,185.514,185.1645,185.174,110870.0
2021-10-28 15:50:00,196.06,196.24,196.0,196.15,52383.0,185.2117,185.3818,185.1551,185.2968,52383.0
2021-10-28 15:55:00,196.17,196.39,196.01,196.09,138463.0,185.3157,185.5235,185.1645,185.2401,138463.0
2021-10-29 09:30:00,196.0,196.5,195.14,195.92,28495.0,185.1551,185.6274,184.3426,185.0795,28495.0
2021-10-29 09:35:00,196.06,196.37,195.01,195.38,6016.0,185.2117,185.5046,184.2198,184.5694,6016.0
2021-10-29 09:40:00,195.28,196.09,195.02,195.99,8205.0,184.4749,185.2401,184.2293,185.1456,8205.0
2021-10-29 09:45:00,196.21,196.39,195.93,196.39,5364.0,185.3534,185.5235,185.0889,185.5235,5364.0
2021-10-29 09:50:00,196.41,196.46,196.0,196.07,7436.0,185.5424,185.5896,185.1551,185.2212,7436.0
2021-10-29 09:55:00,196.15,196.23,195.96,196.16,27248.0,185.2968,185.3723,185.1173,185.3062,27248.0
2021-10-29 10:00:00,196.1,196.53,195.99,195.99,11842.0,185.2495,185.6557,185.1456,185.1456,11842.0
2021-10-29 10:05:00,195.99,195.99,195.61,195.84,6303.0,185.1456,185.1456,184.7866,185.0039,6303.0
2021-10-29 10:10:00,195.84,196.17,195.78,196.0,6456.0,185.0039,185.3157,184.9472,185.1551,6456.0
2021-10-29 10:15:00,196.05,196.05,195.59,195.92,9409.0,185.2023,185.2023,184.7677,185.0795,9409.0
2021-10-29 10:20:00,195.93,196.16,195.92,196.06,6561.0,185.0889,185.3062,185.0795,185.2117,6561.0
2021-10-29 10:25:00,196.03,196.06,195.62,195.68,6306.0,185.1834,185.2117,184.7961,184.8528,6306.0
2021-10-29 10:30:00,195.64,195.71,195.41,195.55,18952.0,184.815,184.8811,184.5977,184.73,18952.0
2021-10-29 10:35:00,195.49,196.08,195.49,196.03,9282.0,184.6733,185.2306,184.6733,185.1834,9282.0
2021-10-29 10:40:00,196.02,196.14,195.9,196.09,7664.0,185.174,185.2873,185.0606,185.2401,7664.0
2021-10-29 10:45:00,196.11,196.25,196.04,196.18,6913.0,185.259,185.3912,185.1928,185.3251,6913.0
2021-10-29 10:50:00,196.21,196.27,195.97,196.02,11058.0,185.3534,185.4101,185.1267,185.174,11058.0
2021-10-29 10:55:00,196.0,196.21,195.9,195.9,7291.0,185.1551,185.3534,185.0606,185.0606,7291.0
2021-10-29 11:00:00,195.83,195.85,195.57,195.71,4893.0,184.9945,185.0134,184.7489,184.8811,4893.0
2021-10-29 11:05:00,195.77,196.05,195.72,196.0,6233.0,184.9378,185.2023,184.8906,185.1551,6233.0
2021-10-29 11:10:00,195.99,196.2,195.99,196.05,4937.0,185.1456,185.344,185.1456,185.2023,4937.0
2021-10-29 11:15:00,196.02,196.04,195.74,195.75,4083.0,185.174,185.1928,184.9094,184.9189,4083.0
2021-10-29 11:20:00,195.77,195.77,195.47,195.61,5052.0,184.9378,184.9378,184.6544,184.7866,5052.0
2021-10-29 11:25:00,195.61,196.04,195.6,196.04,17308.0,184.7866,185.1928,184.7772,185.1928,17308.0
2021-10-29 11:30:00,196.06,196.71,196.06,196.65,5818.0,185.2117,185.8258,185.2117,185.7691,5818.0
2021-10-29 11:35:00,196.58,196.64,196.3,196.41,4208.0,185.703,185.7596,185.4385,185.5424,4208.0
2021-10-29 11:40:00,196.41,196.45,196.3,196.35,6227.0,185.5424,185.5802,185.4385,185.4857,6227.0
2021-10-29 11:45:00,196.31,196.4,196.29,196.4,2487.0,185.4479,185.5329,185.429,185.5329,2487.0
2021-10-29 11:50:00,196.36,196.64,196.3,196.63,33830.0,185.4951,185.7596,185.4385,185.7502,33830.0
2021-10-29 11:55:00,196.64,197.11,196.63,197.05,17827.0,185.7596,186.2036,185.7502,186.147,17827.0
2021-10-29 12:00:00,197.0,197.0,196.48,196.55,5702.0,186.0997,186.0997,185.6085,185.6746,5702.0
2021-10-29 12:05:00,196.58,196.73,196.48,196.69,3574.0,185.703,185.8447,185.6085,185.8069,3574.0
2021-10-29 12:10:00,196.66,196.88,196.66,196.88,4190.0,185.7785,185.9864,185.7785,185.9864,4190.0
2021-10-29 12:15:00,196.85,196.93,196.82,196.86,3826.0,185.958,186.0336,185.9297,185.9675,3826.0
2021-10-29 12:20:00,196.85,197.16,196.84,197.08,7429.0,185.958,186.2509,185.9486,186.1753,7429.0
2021-10-29 12:25:00,197.03,197.12,196.99,197.07,9375.0,186.1281,186.2131,186.0903,186.1659,9375.0
2021-10-29 12:30:00,197.07,197.07,196.86,196.95,10394.0,186.1659,186.1659,185.9675,186.0525,10394.0
2021-10-29 12:35:00,196.97,197.01,196.93,196.98,15918.0,186.0714,186.1092,186.0336,186.0808,15918.0
2021-10-29 12:40:00,197.0,197.06,196.9,196.9,20245.0,186.0997,186.1564,186.0053,186.0053,20245.0
2021-10-29 12:45:00,196.95,196.95,196.75,196.78,30008.0,186.0525,186.0525,185.8636,185.8919,30008.0
2021-10-29 12:50:00,196.78,196.78,196.59,196.65,6275.0,185.8919,185.8919,185.7124,185.7691,6275.0
2021-10-29 12:55:00,196.64,196.77,196.64,196.73,5475.0,185.7596,185.8825,185.7596,185.8447,5475.0
2021-10-29 13:00:00,196.68,196.7,196.49,196.54,5232.0,185.7974,185.8163,185.6179,185.6652,5232.0
2021-10-29 13:05:00,196.57,196.83,196.47,196.81,5643.0,185.6935,185.9391,185.5991,185.9202,5643.0
2021-10-29 13:10:00,196.81,196.96,196.75,196.89,6485.0,185.9202,186.0619,185.8636,185.9958,6485.0
2021-10-29 13:15:00,196.88,196.97,196.88,196.9,4854.0,185.9864,186.0714,185.9864,186.0053,4854.0
2021-10-29 13:20:00,196.92,197.04,196.9,197.03,4556.0,186.0242,186.1375,186.0053,186.1281,4556.0
2021-10-29 13:25:00,197.02,197.2,196.99,197.16,9215.0,186.1186,186.2887,186.0903,186.2509,9215.0
2021-10-29 13:30:00,197.13,197.17,197.05,197.09,5565.0,186.2225,186.2603,186.147,186.1847,5565.0
2021-10-29 13:35:00,197.09,197.1,196.7,196.98,18675.0,186.1847,186.1942,185.8163,186.0808,18675.0
2021-10-29 13:40:00,196.98,197.07,196.86,197.07,5126.0,186.0808,186.1659,185.9675,186.1659,5126.0
2021-10-29 13:45:00,197.11,197.11,196.97,196.98,6566.0,186.2036,186.2036,186.0714,186.0808,6566.0
2021-10-29 13:50:00,197.01,197.23,197.0,197.16,6362.0,186.1092,186.317,186.0997,186.2509,6362.0
2021-10-29 13:55:00,197.22,197.24,197.06,197.06,39459.0,186.3076,186.3264,186.1564,186.1564,39459.0
2021-10-29 14:00:00,197.02,197.05,196.9,197.03,3530.0,186.1186,186.147,186.0053,186.1281,3530.0
2021-10-29 14:05:00,197.05,197.08,196.99,197.06,5258.0,186.147,186.1753,186.0903,186.1564,5258.0
2021-10-29 14:10:00,197.08,197.2,196.87,196.96,10294.0,186.1753,186.2887,185.9769,186.0619,10294.0
2021-10-29 14:15:00,196.96,196.96,196.34,196.45,31116.0,186.0619,186.0619,185.4762,185.5802,31116.0
2021-10-29 14:20:00,196.42,196.61,196.15,196.18,24931.0,185.5518,185.7313,185.2968,185.3251,24931.0
2021-10-29 14:25:00,196.22,196.42,196.03,196.23,18084.0,185.3629,185.5518,185.1834,185.3723,18084.0
2021-10-29 14:30:00,196.19,196.22,195.93,196.02,9988.0,185.3345,185.3629,185.0889,185.174,9988.0
2021-10-29 14:35:00,196.01,196.13,195.95,195.98,7119.0,185.1645,185.2779,185.1078,185.1362,7119.0
2021-10-29 14:40:00,195.97,196.17,195.96,196.1,16886.0,185.1267,185.3157,185.1173,185.2495,16886.0
2021-10-29 14:45:00,196.08,196.11,196.0,196.11,17463.0,185.2306,185.259,185.1551,185.259,17463.0
2021-10-29 14:50:00,196.07,196.25,196.01,196.18,12052.0,185.2212,185.3912,185.1645,185.3251,12052.0
2021-10-29 14:55:00,196.18,196.26,196.1,196.15,27052.0,185.3251,185.4007,185.2495,185.2968,27052.0
2021-10-29 15:00:00,196.19,196.19,195.77,195.77,5057.0,185.3345,185.3345,184.9378,184.9378,5057.0
2021-10-29 15:05:00,195.8,196.13,195.8,196.06,6651.0,184.9661,185.2779,184.9661,185.2117,6651.0
2021-10-29 15:10:00,196.11,196.12,195.99,196.03,7348.0,185.259,185.2684,185.1456,185.1834,7348.0
2021-10-29 15:15:00,196.01,196.11,195.82,196.11,8917.0,185.1645,185.259,184.985,185.259,8917.0
2021-10-29 15:20:00,196.11,196.12,195.81,195.82,13407.0,185.259,185.2684,184.9756,184.985,13407.0
2021-10-29 15:25:00,195.83,196.07,195.78,196.0,13800.0,184.9945,185.2212,184.9472,185.1551,13800.0
2021-10-29 15:30:00,196.0,196.04,195.73,195.73,26068.0,185.1551,185.1928,184.9,184.9,26068.0
2021-10-29 15:35:00,195.66,196.15,195.6,196.02,23858.0,184.8339,185.2968,184.7772,185.174,23858.0
2021-10-29 15:40:00,196.01,196.22,195.89,196.06,29853.0,185.1645,185.3629,185.0511,185.2117,29853.0
2021-10-29 15:45:00,196.04,196.2,195.96,195.96,33027.0,185.1928,185.344,185.1173,185.1173,33027.0
2021-10-29 15:50:00,195.92,195.93,195.55,195.72,50367.0,185.0795,185.0889,184.73,184.8906,50367.0
2021-10-29 15:55:00,195.73,195.84,195.29,195.31,122655.0,184.9,185.0039,184.4843,184.5032,122655.0
2021-11-01 09:30:00,196.9,197.92,196.31,197.51,22942.0,186.0053,186.9688,185.4479,186.5815,22942.0
2021-11-01 09:35:00,197.25,197.32,196.31,196.35,3820.0,186.3359,186.402,185.4479,185.4857,3820.0
2021-11-01 09:40:00,196.61,196.73,195.79,195.97,6380.0,185.7313,185.8447,184.9567,185.1267,6380.0
2021-11-01 09:45:00,195.69,196.34,195.51,195.86,6899.0,184.8622,185.4762,184.6922,185.0228,6899.0
2021-11-01 09:50:00,195.82,195.83,195.15,195.15,5400.0,184.985,184.9945,184.3521,184.3521,5400.0
2021-11-01 09:55:00,195.25,195.83,195.24,195.68,3038.0,184.4466,184.9945,184.4371,184.8528,3038.0
2021-11-01 10:00:00,195.56,195.56,194.39,194.39,8857.0,184.7394,184.7394,183.6341,183.6341,8857.0
2021-11-01 10:05:00,194.67,194.92,194.51,194.92,3281.0,183.8986,184.1348,183.7475,184.1348,3281.0
2021-11-01 10:10:00,194.83,194.84,194.18,194.18,7589.0,184.0498,184.0592,183.4358,183.4358,7589.0
2021-11-01 10:15:00,194.13,194.22,193.88,194.12,7545.0,183.3885,183.4735,183.1524,183.3791,7545.0
2021-11-01 10:20:00,194.13,194.2,193.45,193.66,12444.0,183.3885,183.4547,182.7462,182.9445,12444.0
2021-11-01 10:25:00,193.69,193.91,193.53,193.68,8640.0,182.9729,183.1807,182.8217,182.9634,8640.0
2021-11-01 10:30:00,193.66,193.97,193.37,193.95,7616.0,182.9445,183.2374,182.6706,183.2185,7616.0
2021-11-01 10:35:00,193.9,193.92,193.67,193.92,3856.0,183.1713,183.1901,182.954,183.1901,3856.0
2021-11-01 10:40:00,193.88,194.12,193.66,193.77,4998.0,183.1524,183.3791,182.9445,183.0484,4998.0
2021-11-01 10:45:00,193.85,194.03,193.8,194.03,4406.0,183.124,183.2941,183.0768,183.2941,4406.0
2021-11-01 10:50:00,193.98,193.99,193.49,193.5,7424.0,183.2468,183.2563,182.7839,182.7934,7424.0
2021-11-01 10:55:00,193.51,193.52,193.26,193.37,9546.0,182.8028,182.8123,182.5667,182.6706,9546.0
2021-11-01 11:00:00,193.33,193.58,193.3,193.55,6826.0,182.6328,182.869,182.6045,182.8406,6826.0
2021-11-01 11:05:00,193.58,193.58,193.11,193.11,9600.0,182.869,182.869,182.425,182.425,9600.0
2021-11-01 11:10:00,193.11,193.3,193.05,193.06,6843.0,182.425,182.6045,182.3683,182.3777,6843.0
2021-11-01 11:15:00,193.02,193.25,192.85,192.91,7495.0,182.3399,182.5572,182.1794,182.236,7495.0
2021-11-01 11:20:00,192.9,193.17,192.88,193.14,6072.0,182.2266,182.4816,182.2077,182.4533,6072.0
2021-11-01 11:25:00,193.2,193.33,192.98,193.08,4458.0,182.51,182.6328,182.3022,182.3966,4458.0
2021-11-01 11:30:00,193.11,193.17,192.92,193.0,7089.0,182.425,182.4816,182.2455,182.3211,7089.0
2021-11-01 11:35:00,193.0,193.02,192.76,192.92,3799.0,182.3211,182.3399,182.0943,182.2455,3799.0
2021-11-01 11:40:00,192.87,193.1,192.87,193.02,11003.0,182.1982,182.4155,182.1982,182.3399,11003.0
2021-11-01 11:45:00,193.0,193.04,192.85,192.85,3925.0,182.3211,182.3588,182.1794,182.1794,3925.0
2021-11-01 11:50:00,192.89,193.05,192.84,192.93,6615.0,182.2171,182.3683,182.1699,182.2549,6615.0
2021-11-01 11:55:00,193.0,193.01,192.83,192.94,6841.0,182.3211,182.3305,182.1605,182.2644,6841.0
2021-11-01 12:00:00,193.0,193.23,192.98,193.18,10780.0,182.3211,182.5383,182.3022,182.4911,10780.0
2021-11-01 12:05:00,193.26,193.26,193.09,193.1,2717.0,182.5667,182.5667,182.4061,182.4155,2717.0
2021-11-01 12:10:00,193.09,193.26,193.06,193.11,4192.0,182.4061,182.5667,182.3777,182.425,4192.0
2021-11-01 12:15:00,193.09,193.44,193.09,193.44,5003.0,182.4061,182.7367,182.4061,182.7367,5003.0
2021-11-01 12:20:00,193.49,193.54,193.47,193.47,1700.0,182.7839,182.8312,182.765,182.765,1700.0
2021-11-01 12:25:00,193.47,193.51,193.14,193.18,4955.0,182.765,182.8028,182.4533,182.4911,4955.0
2021-11-01 12:30:00,193.15,193.16,192.95,192.95,2276.0,182.4628,182.4722,182.2738,182.2738,2276.0
2021-11-01 12:35:00,192.9,193.06,192.74,193.06,3949.0,182.2266,182.3777,182.0754,182.3777,3949.0
2021-11-01 12:40:00,193.08,193.2,193.07,193.2,3964.0,182.3966,182.51,182.3872,182.51,3964.0
2021-11-01 12:45:00,193.16,193.2,193.09,193.11,4055.0,182.4722,182.51,182.4061,182.425,4055.0
2021-11-01 12:50:00,193.14,193.22,193.09,193.15,2554.0,182.4533,182.5289,182.4061,182.4628,2554.0
2021-11-01 12:55:00,193.12,193.13,192.79,192.8,4304.0,182.4344,182.4439,182.1227,182.1321,4304.0
2021-11-01 13:00:00,192.83,192.83,192.61,192.65,5852.0,182.1605,182.1605,181.9526,181.9904,5852.0
2021-11-01 13:05:00,192.68,192.68,192.48,192.52,3337.0,182.0188,182.0188,181.8298,181.8676,3337.0
2021-11-01 13:10:00,192.52,192.55,192.36,192.39,5080.0,181.8676,181.896,181.7165,181.7448,5080.0
2021-11-01 13:15:00,192.43,192.43,192.12,192.12,10608.0,181.7826,181.7826,181.4897,181.4897,10608.0
2021-11-01 13:20:00,192.08,192.19,191.93,191.96,6606.0,181.452,181.5559,181.3103,181.3386,6606.0
2021-11-01 13:25:00,191.96,192.08,191.85,191.9,5710.0,181.3386,181.452,181.2347,181.2819,5710.0
2021-11-01 13:30:00,191.91,191.96,191.73,191.73,5793.0,181.2914,181.3386,181.1213,181.1213,5793.0
2021-11-01 13:35:00,191.74,191.78,191.67,191.77,4709.0,181.1308,181.1686,181.0646,181.1591,4709.0
2021-11-01 13:40:00,191.74,191.82,191.65,191.68,7343.0,181.1308,181.2063,181.0457,181.0741,7343.0
2021-11-01 13:45:00,191.73,191.75,191.61,191.66,5053.0,181.1213,181.1402,181.008,181.0552,5053.0
2021-11-01 13:50:00,191.66,191.66,191.43,191.47,17273.0,181.0552,181.0552,180.8379,180.8757,17273.0
2021-11-01 13:55:00,191.47,191.49,191.24,191.24,9851.0,180.8757,180.8946,180.6584,180.6584,9851.0
2021-11-01 14:00:00,191.26,191.29,190.94,190.95,5186.0,180.6773,180.7057,180.375,180.3845,5186.0
2021-11-01 14:05:00,190.95,190.98,190.77,190.94,18955.0,180.3845,180.4128,180.2144,180.375,18955.0
2021-11-01 14:10:00,190.94,191.17,190.89,191.14,7463.0,180.375,180.5923,180.3278,180.564,7463.0
2021-11-01 14:15:00,191.17,191.26,191.03,191.05,13598.0,180.5923,180.6773,180.4601,180.4789,13598.0
2021-11-01 14:20:00,191.05,191.22,191.05,191.18,4633.0,180.4789,180.6395,180.4789,180.6018,4633.0
2021-11-01 14:25:00,191.17,191.21,190.92,190.92,15088.0,180.5923,180.6301,180.3561,180.3561,15088.0
2021-11-01 14:30:00,190.92,191.23,190.9,191.16,13698.0,180.3561,180.649,180.3372,180.5829,13698.0
2021-11-01 14:35:00,191.13,191.22,191.09,191.19,14248.0,180.5545,180.6395,180.5167,180.6112,14248.0
2021-11-01 14:40:00,191.21,191.39,191.12,191.39,8694.0,180.6301,180.8001,180.5451,180.8001,8694.0
2021-11-01 14:45:00,191.35,191.71,191.35,191.7,15019.0,180.7623,181.1024,180.7623,181.093,15019.0
2021-11-01 14:50:00,191.63,191.63,191.41,191.45,4130.0,181.0269,181.0269,180.819,180.8568,4130.0
2021-11-01 14:55:00,191.42,191.57,191.41,191.45,7486.0,180.8285,180.9702,180.819,180.8568,7486.0
2021-11-01 15:00:00,191.46,191.51,191.39,191.5,5295.0,180.8663,180.9135,180.8001,180.904,5295.0
2021-11-01 15:05:00,191.54,191.57,191.48,191.51,4976.0,180.9418,180.9702,180.8852,180.9135,4976.0
2021-11-01 15:10:00,191.5,191.6,191.43,191.59,5444.0,180.904,180.9985,180.8379,180.9891,5444.0
2021-11-01 15:15:00,191.58,191.75,191.53,191.69,11442.0,180.9796,181.1402,180.9324,181.0835,11442.0
2021-11-01 15:20:00,191.67,191.84,191.57,191.82,16189.0,181.0646,181.2252,180.9702,181.2063,16189.0
2021-11-01 15:25:00,191.8,192.02,191.78,191.99,14478.0,181.1874,181.3953,181.1686,181.3669,14478.0
2021-11-01 15:30:00,192.05,192.66,192.03,192.64,35179.0,181.4236,181.9999,181.4047,181.981,35179.0
2021-11-01 15:35:00,192.65,192.93,192.62,192.86,45204.0,181.9904,182.2549,181.9621,182.1888,45204.0
2021-11-01 15:40:00,192.88,192.99,192.81,192.85,29497.0,182.2077,182.3116,182.1416,182.1794,29497.0
2021-11-01 15:45:00,192.85,192.9,192.64,192.7,27339.0,182.1794,182.2266,181.981,182.0377,27339.0
2021-11-01 15:50:00,192.73,192.86,192.21,192.3,50461.0,182.066,182.1888,181.5748,181.6598,50461.0
2021-11-01 15:55:00,192.26,192.38,191.98,192.32,116992.0,181.622,181.7354,181.3575,181.6787,116992.0
2021-11-02 09:30:00,192.75,192.79,191.76,192.31,16715.0,182.0849,182.1227,181.1497,181.6692,16715.0
2021-11-02 09:35:00,192.5,192.7,191.59,192.12,10264.0,181.8487,182.0377,180.9891,181.4897,10264.0
2021-11-02 09:40:00,192.0,192.35,191.64,191.78,7243.0,181.3764,181.707,181.0363,181.1686,7243.0
2021-11-02 09:45:00,191.8,192.06,191.35,191.62,9711.0,181.1874,181.4331,180.7623,181.0174,9711.0
2021-11-02 09:50:00,191.43,192.19,191.31,192.1,22462.0,180.8379,181.5559,180.7246,181.4709,22462.0
2021-11-02 09:55:00,191.92,191.92,191.11,191.2,9870.0,181.3008,181.3008,180.5356,180.6206,9870.0
2021-11-02 10:00:00,191.2,191.57,190.67,190.91,22984.0,180.6206,180.9702,180.12,180.3467,22984.0
2021-11-02 10:05:00,191.02,191.47,190.75,191.28,8335.0,180.4506,180.8757,180.1955,180.6962,8335.0
2021-11-02 10:10:00,191.37,191.46,191.06,191.24,9282.0,180.7812,180.8663,180.4884,180.6584,9282.0
2021-11-02 10:15:00,191.23,191.45,190.96,190.97,8514.0,180.649,180.8568,180.3939,180.4034,8514.0
2021-11-02 10:20:00,190.93,191.2,190.72,191.05,15189.0,180.3656,180.6206,180.1672,180.4789,15189.0
2021-11-02 10:25:00,191.05,191.14,190.5,190.5,6865.0,180.4789,180.564,179.9594,179.9594,6865.0
2021-11-02 10:30:00,190.59,190.89,190.5,190.55,38470.0,180.0444,180.3278,179.9594,180.0066,38470.0
2021-11-02 10:35:00,190.47,190.92,190.46,190.75,10076.0,179.931,180.3561,179.9216,180.1955,10076.0
2021-11-02 10:40:00,190.79,191.0,190.72,190.76,8193.0,180.2333,180.4317,180.1672,180.205,8193.0
2021-11-02 10:45:00,190.72,191.09,190.71,190.92,17019.0,180.1672,180.5167,180.1578,180.3561,17019.0
2021-11-02 10:50:00,190.92,191.1,190.92,191.08,12249.0,180.3561,180.5262,180.3561,180.5073,12249.0
2021-11-02 10:55:00,191.08,191.53,191.05,191.53,20499.0,180.5073,180.9324,180.4789,180.9324,20499.0
2021-11-02 11:00:00,191.5,191.65,191.3,191.58,10573.0,180.904,181.0457,180.7151,180.9796,10573.0
2021-11-02 11:05:00,191.54,191.7,191.5,191.65,18806.0,180.9418,181.093,180.904,181.0457,18806.0
2021-11-02 11:10:00,191.62,191.64,191.5,191.59,4662.0,181.0174,181.0363,180.904,180.9891,4662.0
2021-11-02 11:15:00,191.53,191.65,191.53,191.62,7796.0,180.9324,181.0457,180.9324,181.0174,7796.0
2021-11-02 11:20:00,191.58,192.05,191.54,191.93,21896.0,180.9796,181.4236,180.9418,181.3103,21896.0
2021-11-02 11:25:00,191.97,192.41,191.97,192.41,9009.0,181.348,181.7637,181.348,181.7637,9009.0
2021-11-02 11:30:00,192.42,192.42,192.17,192.21,4808.0,181.7731,181.7731,181.537,181.5748,4808.0
2021-11-02 11:35:00,192.21,192.21,192.03,192.04,3220.0,181.5748,181.5748,181.4047,181.4142,3220.0
2021-11-02 11:40:00,192.07,192.12,191.94,191.94,10610.0,181.4425,181.4897,181.3197,181.3197,10610.0
2021-11-02 11:45:00,191.95,192.0,191.8,191.88,16754.0,181.3292,181.3764,181.1874,181.263,16754.0
2021-11-02 11:50:00,191.86,191.97,191.32,191.93,38207.0,181.2441,181.348,180.734,181.3103,38207.0
2021-11-02 11:55:00,191.88,192.0,191.78,191.96,12758.0,181.263,181.3764,181.1686,181.3386,12758.0
2021-11-02 12:00:00,191.9,191.93,191.82,191.9,5269.0,181.2819,181.3103,181.2063,181.2819,5269.0
2021-11-02 12:05:00,191.87,191.87,191.69,191.75,4429.0,181.2536,181.2536,181.0835,181.1402,4429.0
2021-11-02 12:10:00,191.76,191.76,191.63,191.73,8904.0,181.1497,181.1497,181.0269,181.1213,8904.0
2021-11-02 12:15:00,191.76,192.09,191.73,192.06,23172.0,181.1497,181.4614,181.1213,181.4331,23172.0
2021-11-02 12:20:00,192.07,192.09,191.81,191.88,15725.0,181.4425,181.4614,181.1969,181.263,15725.0
2021-11-02 12:25:00,191.87,191.87,191.39,191.4,3773.0,181.2536,181.2536,180.8001,180.8096,3773.0
2021-11-02 12:30:00,191.39,191.71,191.39,191.53,42759.0,180.8001,181.1024,180.8001,180.9324,42759.0
2021-11-02 12:35:00,191.46,191.58,191.42,191.54,5643.0,180.8663,180.9796,180.8285,180.9418,5643.0
2021-11-02 12:40:00,191.55,191.57,191.26,191.43,8021.0,180.9513,180.9702,180.6773,180.8379,8021.0
2021-11-02 12:45:00,191.47,191.79,191.46,191.67,7291.0,180.8757,181.178,180.8663,181.0646,7291.0
2021-11-02 12:50:00,191.82,191.89,191.63,191.65,7493.0,181.2063,181.2725,181.0269,181.0457,7493.0
2021-11-02 12:55:00,191.61,191.69,191.42,191.46,8106.0,181.008,181.0835,180.8285,180.8663,8106.0
2021-11-02 13:00:00,191.48,191.63,191.44,191.44,6241.0,180.8852,181.0269,180.8474,180.8474,6241.0
2021-11-02 13:05:00,191.43,191.44,191.09,191.13,9930.0,180.8379,180.8474,180.5167,180.5545,9930.0
2021-11-02 13:10:00,191.15,191.27,191.12,191.23,9078.0,180.5734,180.6868,180.5451,180.649,9078.0
2021-11-02 13:15:00,191.23,191.3,191.15,191.26,5109.0,180.649,180.7151,180.5734,180.6773,5109.0
2021-11-02 13:20:00,191.27,191.39,191.11,191.37,13488.0,180.6868,180.8001,180.5356,180.7812,13488.0
2021-11-02 13:25:00,191.4,191.4,191.1,191.13,7589.0,180.8096,180.8096,180.5262,180.5545,7589.0
2021-11-02 13:30:00,191.12,191.12,190.89,191.08,10547.0,180.5451,180.5451,180.3278,180.5073,10547.0
2021-11-02 13:35:00,191.11,191.12,190.98,191.09,12531.0,180.5356,180.5451,180.4128,180.5167,12531.0
2021-11-02 13:40:00,191.11,191.25,191.06,191.06,7181.0,180.5356,180.6679,180.4884,180.4884,7181.0
2021-11-02 13:45:00,191.07,191.31,191.07,191.17,21581.0,180.4978,180.7246,180.4978,180.5923,21581.0
2021-11-02 13:50:00,191.19,191.35,191.18,191.35,17177.0,180.6112,180.7623,180.6018,180.7623,17177.0
2021-11-02 13:55:00,191.32,191.35,191.26,191.34,25094.0,180.734,180.7623,180.6773,180.7529,25094.0
2021-11-02 14:00:00,191.27,191.3,190.99,191.19,12648.0,180.6868,180.7151,180.4223,180.6112,12648.0
2021-11-02 14:05:00,191.18,191.25,191.15,191.23,49468.0,180.6018,180.6679,180.5734,180.649,49468.0
2021-11-02 14:10:00,191.24,191.25,191.11,191.11,15764.0,180.6584,180.6679,180.5356,180.5356,15764.0
2021-11-02 14:15:00,191.15,191.22,191.13,191.22,9264.0,180.5734,180.6395,180.5545,180.6395,9264.0
2021-11-02 14:20:00,191.22,191.36,191.13,191.24,25203.0,180.6395,180.7718,180.5545,180.6584,25203.0
2021-11-02 14:25:00,191.23,191.56,191.09,191.33,14403.0,180.649,180.9607,180.5167,180.7435,14403.0
2021-11-02 14:30:00,191.34,191.42,191.24,191.33,13454.0,180.7529,180.8285,180.6584,180.7435,13454.0
2021-11-02 14:35:00,191.33,191.44,191.33,191.36,6050.0,180.7435,180.8474,180.7435,180.7718,6050.0
2021-11-02 14:40:00,191.35,191.43,191.23,191.31,34067.0,180.7623,180.8379,180.649,180.7246,34067.0
2021-11-02 14:45:00,191.3,191.34,191.15,191.2,15091.0,180.7151,180.7529,180.5734,180.6206,15091.0
2021-11-02 14:50:00,191.18,191.25,190.74,190.77,37781.0,180.6018,180.6679,180.1861,180.2144,37781.0
2021-11-02 14:55:00,190.76,191.0,190.74,190.97,24156.0,180.205,180.4317,180.1861,180.4034,24156.0
2021-11-02 15:00:00,190.97,191.0,190.61,190.63,21198.0,180.4034,180.4317,180.0633,180.0822,21198.0
2021-11-02 15:05:00,190.62,190.64,190.36,190.38,12073.0,180.0727,180.0916,179.8271,179.846,12073.0
2021-11-02 15:10:00,190.4,190.44,190.24,190.28,22914.0,179.8649,179.9027,179.7138,179.7516,22914.0
2021-11-02 15:15:00,190.3,190.35,190.17,190.3,37268.0,179.7704,179.8177,179.6476,179.7704,37268.0
2021-11-02 15:20:00,190.33,190.33,190.12,190.12,19660.0,179.7988,179.7988,179.6004,179.6004,19660.0
2021-11-02 15:25:00,190.14,190.22,189.88,190.16,28001.0,179.6193,179.6949,179.3737,179.6382,28001.0
2021-11-02 15:30:00,190.16,190.48,189.87,190.41,29753.0,179.6382,179.9405,179.3642,179.8744,29753.0
2021-11-02 15:35:00,190.41,190.64,190.36,190.52,24073.0,179.8744,180.0916,179.8271,179.9783,24073.0
2021-11-02 15:40:00,190.52,190.6,190.41,190.53,24434.0,179.9783,180.0538,179.8744,179.9877,24434.0
2021-11-02 15:45:00,190.53,190.81,190.51,190.71,34634.0,179.9877,180.2522,179.9688,180.1578,34634.0
2021-11-02 15:50:00,190.69,190.69,190.2,190.35,37378.0,180.1389,180.1389,179.676,179.8177,37378.0
2021-11-02 15:55:00,190.36,190.69,190.23,190.53,106884.0,179.8271,180.1389,179.7043,179.9877,106884.0
2021-11-03 09:30:00,189.99,191.2,189.49,191.18,19485.0,179.4776,180.6206,179.0053,180.6018,19485.0
2021-11-03 09:35:00,191.13,191.35,190.58,190.59,6142.0,180.5545,180.7623,180.035,180.0444,6142.0
2021-11-03 09:40:00,190.59,191.68,190.59,191.54,20481.0,180.0444,181.0741,180.0444,180.9418,20481.0
2021-11-03 09:45:00,191.64,192.2,191.37,191.88,12406.0,181.0363,181.5653,180.7812,181.263,12406.0
2021-11-03 09:50:00,191.96,192.74,191.95,192.61,7735.0,181.3386,182.0754,181.3292,181.9526,7735.0
2021-11-03 09:55:00,192.52,193.24,192.51,193.24,6012.0,181.8676,182.5478,181.8582,182.5478,6012.0
2021-11-03 10:00:00,193.24,193.92,193.24,193.92,13697.0,182.5478,183.1901,182.5478,183.1901,13697.0
2021-11-03 10:05:00,193.69,193.9,192.98,193.22,8104.0,182.9729,183.1713,182.3022,182.5289,8104.0
2021-11-03 10:10:00,193.3,193.32,192.89,192.92,1500.0,182.6045,182.6233,182.2171,182.2455,1500.0
2021-11-03 10:15:00,192.78,192.79,192.27,192.51,2729.0,182.1132,182.1227,181.6314,181.8582,2729.0
2021-11-03 10:20:00,192.43,192.44,191.9,192.4,3630.0,181.7826,181.792,181.2819,181.7543,3630.0
2021-11-03 10:25:00,192.45,192.77,192.44,192.77,5005.0,181.8015,182.1038,181.792,182.1038,5005.0
2021-11-03 10:30:00,192.73,192.73,192.32,192.56,3059.0,182.066,182.066,181.6787,181.9054,3059.0
2021-11-03 10:35:00,192.42,192.92,192.33,192.65,4390.0,181.7731,182.2455,181.6881,181.9904,4390.0
2021-11-03 10:40:00,192.65,192.9,192.65,192.89,3783.0,181.9904,182.2266,181.9904,182.2171,3783.0
2021-11-03 10:45:00,192.85,192.96,192.69,192.7,2843.0,182.1794,182.2833,182.0282,182.0377,2843.0
2021-11-03 10:50:00,192.75,192.82,192.48,192.74,5163.0,182.0849,182.151,181.8298,182.0754,5163.0
2021-11-03 10:55:00,192.71,193.01,192.55,192.59,7209.0,182.0471,182.3305,181.896,181.9337,7209.0
2021-11-03 11:00:00,192.59,192.61,192.34,192.4,3444.0,181.9337,181.9526,181.6976,181.7543,3444.0
2021-11-03 11:05:00,192.35,192.38,192.1,192.18,2195.0,181.707,181.7354,181.4709,181.5464,2195.0
2021-11-03 11:10:00,192.22,192.58,192.15,192.58,5686.0,181.5842,181.9243,181.5181,181.9243,5686.0
2021-11-03 11:15:00,192.54,192.83,192.43,192.75,20486.0,181.8865,182.1605,181.7826,182.0849,20486.0
2021-11-03 11:20:00,192.72,192.78,192.52,192.59,7921.0,182.0565,182.1132,181.8676,181.9337,7921.0
2021-11-03 11:25:00,192.59,192.64,192.42,192.56,27756.0,181.9337,181.981,181.7731,181.9054,27756.0
2021-11-03 11:30:00,192.49,192.75,192.44,192.66,3457.0,181.8393,182.0849,181.792,181.9999,3457.0
2021-11-03 11:35:00,192.64,192.74,192.44,192.59,4742.0,181.981,182.0754,181.792,181.9337,4742.0
2021-11-03 11:40:00,192.41,192.58,192.21,192.49,15633.0,181.7637,181.9243,181.5748,181.8393,15633.0
2021-11-03 11:45:00,192.47,192.55,192.3,192.46,8686.0,181.8204,181.896,181.6598,181.8109,8686.0
2021-11-03 11:50:00,192.51,192.57,192.12,192.12,9771.0,181.8582,181.9148,181.4897,181.4897,9771.0
2021-11-03 11:55:00,192.14,192.34,192.14,192.31,6107.0,181.5086,181.6976,181.5086,181.6692,6107.0
2021-11-03 12:00:00,192.23,192.23,192.06,192.11,2571.0,181.5937,181.5937,181.4331,181.4803,2571.0
2021-11-03 12:05:00,192.1,192.17,192.08,192.14,4132.0,181.4709,181.537,181.452,181.5086,4132.0
2021-11-03 12:10:00,192.17,192.21,191.98,192.14,7354.0,181.537,181.5748,181.3575,181.5086,7354.0
2021-11-03 12:15:00,192.09,192.2,192.09,192.17,930.0,181.4614,181.5653,181.4614,181.537,930.0
2021-11-03 12:20:00,192.08,192.16,192.0,192.11,4049.0,181.452,181.5275,181.3764,181.4803,4049.0
2021-11-03 12:25:00,192.07,192.21,192.04,192.21,1921.0,181.4425,181.5748,181.4142,181.5748,1921.0
2021-11-03 12:30:00,192.18,192.38,192.18,192.38,2121.0,181.5464,181.7354,181.5464,181.7354,2121.0
2021-11-03 12:35:00,192.35,192.61,192.35,192.42,12849.0,181.707,181.9526,181.707,181.7731,12849.0
2021-11-03 12:40:00,192.47,192.47,192.19,192.24,1485.0,181.8204,181.8204,181.5559,181.6031,1485.0
2021-11-03 12:45:00,192.19,192.19,192.04,192.04,2280.0,181.5559,181.5559,181.4142,181.4142,2280.0
2021-11-03 12:50:00,192.09,192.18,192.08,192.18,623.0,181.4614,181.5464,181.452,181.5464,623.0
2021-11-03 12:55:00,192.2,192.24,192.14,192.2,1474.0,181.5653,181.6031,181.5086,181.5653,1474.0
2021-11-03 13:00:00,192.16,192.16,192.0,192.0,6306.0,181.5275,181.5275,181.3764,181.3764,6306.0
2021-11-03 13:05:00,192.05,192.21,192.0,192.17,2952.0,181.4236,181.5748,181.3764,181.537,2952.0
2021-11-03 13:10:00,192.19,192.37,192.12,192.36,2053.0,181.5559,181.7259,181.4897,181.7165,2053.0
2021-11-03 13:15:00,192.36,192.36,192.2,192.2,1769.0,181.7165,181.7165,181.5653,181.5653,1769.0
2021-11-03 13:20:00,192.09,192.2,192.0,192.1,17705.0,181.4614,181.5653,181.3764,181.4709,17705.0
2021-11-03 13:25:00,192.1,192.12,191.91,191.91,28407.0,181.4709,181.4897,181.2914,181.2914,28407.0
2021-11-03 13:30:00,191.75,191.75,191.56,191.66,2962.0,181.1402,181.1402,180.9607,181.0552,2962.0
2021-11-03 13:35:00,191.64,191.79,191.62,191.79,1526.0,181.0363,181.178,181.0174,181.178,1526.0
2021-11-03 13:40:00,191.76,191.82,191.62,191.67,3037.0,181.1497,181.2063,181.0174,181.0646,3037.0
2021-11-03 13:45:00,191.66,191.79,191.59,191.72,3770.0,181.0552,181.178,180.9891,181.1119,3770.0
2021-11-03 13:50:00,191.72,191.72,191.63,191.66,1636.0,181.1119,181.1119,181.0269,181.0552,1636.0
2021-11-03 13:55:00,191.68,191.9,191.67,191.9,1972.0,181.0741,181.2819,181.0646,181.2819,1972.0
2021-11-03 14:00:00,191.95,192.27,191.64,191.86,9524.0,181.3292,181.6314,181.0363,181.2441,9524.0
2021-11-03 14:05:00,191.9,192.25,191.9,192.19,7914.0,181.2819,181.6126,181.2819,181.5559,7914.0
2021-11-03 14:10:00,192.12,192.12,191.8,191.92,4614.0,181.4897,181.4897,181.1874,181.3008,4614.0
2021-11-03 14:15:00,191.94,192.23,191.82,192.18,2797.0,181.3197,181.5937,181.2063,181.5464,2797.0
2021-11-03 14:20:00,192.2,192.26,191.92,192.0,7299.0,181.5653,181.622,181.3008,181.3764,7299.0
2021-11-03 14:25:00,192.08,192.15,191.8,191.81,3753.0,181.452,181.5181,181.1874,181.1969,3753.0
2021-11-03 14:30:00,191.81,191.82,191.63,191.82,4141.0,181.1969,181.2063,181.0269,181.2063,4141.0
2021-11-03 14:35:00,191.78,191.87,191.72,191.77,3335.0,181.1686,181.2536,181.1119,181.1591,3335.0
2021-11-03 14:40:00,191.8,192.11,191.8,192.02,6088.0,181.1874,181.4803,181.1874,181.3953,6088.0
2021-11-03 14:45:00,192.05,192.35,192.01,192.35,6620.0,181.4236,181.707,181.3858,181.707,6620.0
2021-11-03 14:50:00,192.39,192.66,192.35,192.57,24657.0,181.7448,181.9999,181.707,181.9148,24657.0
2021-11-03 14:55:00,192.61,192.83,192.6,192.69,12682.0,181.9526,182.1605,181.9432,182.0282,12682.0
2021-11-03 15:00:00,192.73,193.03,192.64,193.02,4851.0,182.066,182.3494,181.981,182.3399,4851.0
2021-11-03 15:05:00,193.06,193.29,193.02,193.29,7073.0,182.3777,182.595,182.3399,182.595,7073.0
2021-11-03 15:10:00,193.38,193.5,193.01,193.01,11510.0,182.68,182.7934,182.3305,182.3305,11510.0
2021-11-03 15:15:00,193.07,193.17,192.81,192.81,7954.0,182.3872,182.4816,182.1416,182.1416,7954.0
2021-11-03 15:20:00,192.86,192.88,192.7,192.88,8095.0,182.1888,182.2077,182.0377,182.2077,8095.0
2021-11-03 15:25:00,192.88,192.92,192.67,192.92,4772.0,182.2077,182.2455,182.0093,182.2455,4772.0
2021-11-03 15:30:00,192.91,192.91,192.36,192.56,9610.0,182.236,182.236,181.7165,181.9054,9610.0
2021-11-03 15:35:00,192.62,192.68,192.4,192.47,7937.0,181.9621,182.0188,181.7543,181.8204,7937.0
2021-11-03 15:40:00,192.46,192.79,192.46,192.78,14616.0,181.8109,182.1227,181.8109,182.1132,14616.0
2021-11-03 15:45:00,192.7,192.91,192.57,192.58,38491.0,182.0377,182.236,181.9148,181.9243,38491.0
2021-11-03 15:50:00,192.6,192.81,192.51,192.74,29096.0,181.9432,182.1416,181.8582,182.0754,29096.0
2021-11-03 15:55:00,192.71,192.8,192.18,192.2,127517.0,182.0471,182.1321,181.5464,181.5653,127517.0
2021-11-04 09:30:00,191.53,192.08,191.0,191.77,24447.0,180.9324,181.452,180.4317,181.1591,24447.0
2021-11-04 09:35:00,191.37,191.69,190.97,191.17,4061.0,180.7812,181.0835,180.4034,180.5923,4061.0
2021-11-04 09:40:00,191.23,191.92,191.23,191.77,7994.0,180.649,181.3008,180.649,181.1591,7994.0
2021-11-04 09:45:00,191.63,191.68,190.98,191.21,5310.0,181.0269,181.0741,180.4128,180.6301,5310.0
2021-11-04 09:50:00,191.36,191.7,191.05,191.7,3734.0,180.7718,181.093,180.4789,181.093,3734.0
2021-11-04 09:55:00,191.56,192.08,191.56,192.05,2400.0,180.9607,181.452,180.9607,181.4236,2400.0
2021-11-04 10:00:00,191.82,192.03,191.81,192.01,2533.0,181.2063,181.4047,181.1969,181.3858,2533.0
2021-11-04 10:05:00,192.02,192.34,192.02,192.22,3401.0,181.3953,181.6976,181.3953,181.5842,3401.0
2021-11-04 10:10:00,192.26,192.5,192.14,192.42,7175.0,181.622,181.8487,181.5086,181.7731,7175.0
2021-11-04 10:15:00,192.5,192.86,192.42,192.46,4072.0,181.8487,182.1888,181.7731,181.8109,4072.0
2021-11-04 10:20:00,192.5,192.64,192.23,192.42,5237.0,181.8487,181.981,181.5937,181.7731,5237.0
2021-11-04 10:25:00,192.16,192.74,192.06,192.56,10196.0,181.5275,182.0754,181.4331,181.9054,10196.0
2021-11-04 10:30:00,192.58,192.58,191.6,191.6,3879.0,181.9243,181.9243,180.9985,180.9985,3879.0
2021-11-04 10:35:00,191.49,191.56,191.24,191.39,3789.0,180.8946,180.9607,180.6584,180.8001,3789.0
2021-11-04 10:40:00,191.39,191.72,191.34,191.71,6204.0,180.8001,181.1119,180.7529,181.1024,6204.0
2021-11-04 10:45:00,191.62,191.69,191.0,191.06,15907.0,181.0174,181.0835,180.4317,180.4884,15907.0
2021-11-04 10:50:00,191.12,191.12,190.4,190.8,10843.0,180.5451,180.5451,179.8649,180.2428,10843.0
2021-11-04 10:55:00,190.75,190.97,190.74,190.86,7313.0,180.1955,180.4034,180.1861,180.2995,7313.0
2021-11-04 11:00:00,190.89,190.92,190.67,190.72,4080.0,180.3278,180.3561,180.12,180.1672,4080.0
2021-11-04 11:05:00,190.84,190.97,190.59,190.97,8376.0,180.2806,180.4034,180.0444,180.4034,8376.0
2021-11-04 11:10:00,190.91,191.04,190.67,190.68,5918.0,180.3467,180.4695,180.12,180.1294,5918.0
2021-11-04 11:15:00,190.63,190.88,190.53,190.88,4699.0,180.0822,180.3184,179.9877,180.3184,4699.0
2021-11-04 11:20:00,190.88,190.96,190.69,190.69,6366.0,180.3184,180.3939,180.1389,180.1389,6366.0
2021-11-04 11:25:00,190.75,190.96,190.69,190.93,4262.0,180.1955,180.3939,180.1389,180.3656,4262.0
2021-11-04 11:30:00,190.98,190.98,190.64,190.74,6444.0,180.4128,180.4128,180.0916,180.1861,6444.0
2021-11-04 11:35:00,190.64,190.99,190.44,190.9,8400.0,180.0916,180.4223,179.9027,180.3372,8400.0
2021-11-04 11:40:00,190.86,191.01,190.8,190.86,3407.0,180.2995,180.4412,180.2428,180.2995,3407.0
2021-11-04 11:45:00,190.88,190.93,190.53,190.53,5657.0,180.3184,180.3656,179.9877,179.9877,5657.0
2021-11-04 11:50:00,190.5,190.71,190.49,190.71,3006.0,179.9594,180.1578,179.9499,180.1578,3006.0
2021-11-04 11:55:00,190.91,191.16,190.9,191.12,4903.0,180.3467,180.5829,180.3372,180.5451,4903.0
2021-11-04 12:00:00,191.11,191.11,190.93,190.98,4987.0,180.5356,180.5356,180.3656,180.4128,4987.0
2021-11-04 12:05:00,191.0,191.09,190.9,190.94,2989.0,180.4317,180.5167,180.3372,180.375,2989.0
2021-11-04 12:10:00,190.97,190.97,190.81,190.86,5775.0,180.4034,180.4034,180.2522,180.2995,5775.0
2021-11-04 12:15:00,190.85,190.85,190.57,190.6,4769.0,180.29,180.29,180.0255,180.0538,4769.0
2021-11-04 12:20:00,190.57,190.57,190.4,190.41,4043.0,180.0255,180.0255,179.8649,179.8744,4043.0
2021-11-04 12:25:00,190.36,190.36,190.06,190.06,2030.0,179.8271,179.8271,179.5437,179.5437,2030.0
2021-11-04 12:30:00,190.04,190.21,189.95,190.21,3002.0,179.5248,179.6854,179.4398,179.6854,3002.0
2021-11-04 12:35:00,190.24,190.46,190.13,190.43,2793.0,179.7138,179.9216,179.6099,179.8933,2793.0
2021-11-04 12:40:00,190.43,190.46,190.37,190.42,3643.0,179.8933,179.9216,179.8366,179.8838,3643.0
2021-11-04 12:45:00,190.45,190.5,190.28,190.48,5978.0,179.9121,179.9594,179.7516,179.9405,5978.0
2021-11-04 12:50:00,190.54,190.68,190.52,190.53,4502.0,179.9972,180.1294,179.9783,179.9877,4502.0
2021-11-04 12:55:00,190.43,190.49,190.25,190.3,3148.0,179.8933,179.9499,179.7232,179.7704,3148.0
2021-11-04 13:00:00,190.28,190.44,190.23,190.36,4798.0,179.7516,179.9027,179.7043,179.8271,4798.0
2021-11-04 13:05:00,190.4,190.57,190.33,190.38,3695.0,179.8649,180.0255,179.7988,179.846,3695.0
2021-11-04 13:10:00,190.34,190.44,190.34,190.44,4339.0,179.8082,179.9027,179.8082,179.9027,4339.0
2021-11-04 13:15:00,190.45,190.5,190.34,190.38,3308.0,179.9121,179.9594,179.8082,179.846,3308.0
2021-11-04 13:20:00,190.35,190.37,190.19,190.28,12621.0,179.8177,179.8366,179.6665,179.7516,12621.0
2021-11-04 13:25:00,190.24,190.87,190.24,190.87,5242.0,179.7138,180.3089,179.7138,180.3089,5242.0
2021-11-04 13:30:00,190.85,190.85,190.64,190.67,4236.0,180.29,180.29,180.0916,180.12,4236.0
2021-11-04 13:35:00,190.61,190.96,190.61,190.92,8386.0,180.0633,180.3939,180.0633,180.3561,8386.0
2021-11-04 13:40:00,190.9,191.01,190.88,190.91,3530.0,180.3372,180.4412,180.3184,180.3467,3530.0
2021-11-04 13:45:00,190.91,190.92,190.78,190.78,7157.0,180.3467,180.3561,180.2239,180.2239,7157.0
2021-11-04 13:50:00,190.83,191.0,190.73,190.9,4874.0,180.2711,180.4317,180.1767,180.3372,4874.0
2021-11-04 13:55:00,190.95,191.04,190.91,191.0,4168.0,180.3845,180.4695,180.3467,180.4317,4168.0
2021-11-04 14:00:00,190.96,190.96,190.67,190.67,5342.0,180.3939,180.3939,180.12,180.12,5342.0
2021-11-04 14:05:00,190.64,190.94,190.5,190.5,7771.0,180.0916,180.375,179.9594,179.9594,7771.0
2021-11-04 14:10:00,190.52,190.63,190.45,190.58,82560.0,179.9783,180.0822,179.9121,180.035,82560.0
2021-11-04 14:15:00,190.55,190.58,190.28,190.36,4549.0,180.0066,180.035,179.7516,179.8271,4549.0
2021-11-04 14:20:00,190.39,190.55,190.39,190.45,12897.0,179.8555,180.0066,179.8555,179.9121,12897.0
2021-11-04 14:25:00,190.48,190.49,189.94,189.98,11235.0,179.9405,179.9499,179.4304,179.4682,11235.0
2021-11-04 14:30:00,189.97,190.08,189.93,189.98,9446.0,179.4587,179.5626,179.4209,179.4682,9446.0
2021-11-04 14:35:00,189.97,190.03,189.81,189.83,15249.0,179.4587,179.5154,179.3076,179.3265,15249.0
2021-11-04 14:40:00,189.87,190.07,189.87,190.0,5115.0,179.3642,179.5532,179.3642,179.487,5115.0
2021-11-04 14:45:00,189.99,190.04,189.91,190.02,5476.0,179.4776,179.5248,179.402,179.5059,5476.0
2021-11-04 14:50:00,190.03,190.3,190.03,190.22,8292.0,179.5154,179.7704,179.5154,179.6949,8292.0
2021-11-04 14:55:00,190.21,190.37,190.2,190.37,6412.0,179.6854,179.8366,179.676,179.8366,6412.0
2021-11-04 15:00:00,190.36,190.4,190.16,190.19,12692.0,179.8271,179.8649,179.6382,179.6665,12692.0
2021-11-04 15:05:00,190.21,190.28,189.98,190.16,19614.0,179.6854,179.7516,179.4682,179.6382,19614.0
2021-11-04 15:10:00,190.18,190.25,190.08,190.23,8719.0,179.6571,179.7232,179.5626,179.7043,8719.0
2021-11-04 15:15:00,190.2,190.22,190.08,190.16,13093.0,179.676,179.6949,179.5626,179.6382,13093.0
2021-11-04 15:20:00,190.14,190.14,189.93,190.08,32324.0,179.6193,179.6193,179.4209,179.5626,32324.0
2021-11-04 15:25:00,190.04,190.11,189.94,189.94,32158.0,179.5248,179.591,179.4304,179.4304,32158.0
2021-11-04 15:30:00,190.0,190.26,189.91,190.22,19019.0,179.487,179.7327,179.402,179.6949,19019.0
2021-11-04 15:35:00,190.27,190.57,190.23,190.46,45124.0,179.7421,180.0255,179.7043,179.9216,45124.0
2021-11-04 15:40:00,190.43,190.49,190.22,190.43,24942.0,179.8933,179.9499,179.6949,179.8933,24942.0
2021-11-04 15:45:00,190.43,190.61,190.41,190.43,40663.0,179.8933,180.0633,179.8744,179.8933,40663.0
2021-11-04 15:50:00,190.43,190.88,190.4,190.69,61109.0,179.8933,180.3184,179.8649,180.1389,61109.0
2021-11-04 15:55:00,190.67,190.76,189.99,190.0,214485.0,180.12,180.205,179.4776,179.487,214485.0
2021-11-05 09:30:00,191.61,192.46,190.21,191.98,34255.0,181.008,181.8109,179.6854,181.3575,34255.0
2021-11-05 09:35:00,191.94,192.6,191.51,191.51,10378.0,181.3197,181.9432,180.9135,180.9135,10378.0
2021-11-05 09:40:00,191.65,192.56,191.4,192.47,35003.0,181.0457,181.9054,180.8096,181.8204,35003.0
2021-11-05 09:45:00,192.42,192.42,191.83,192.07,23620.0,181.7731,181.7731,181.2158,181.4425,23620.0
2021-11-05 09:50:00,192.03,192.28,191.61,191.73,15116.0,181.4047,181.6409,181.008,181.1213,15116.0
2021-11-05 09:55:00,191.79,191.93,191.61,191.86,7414.0,181.178,181.3103,181.008,181.2441,7414.0
2021-11-05 10:00:00,191.74,191.77,191.05,191.05,7972.0,181.1308,181.1591,180.4789,180.4789,7972.0
2021-11-05 10:05:00,190.97,191.73,190.92,191.48,22754.0,180.4034,181.1213,180.3561,180.8852,22754.0
2021-11-05 10:10:00,191.59,192.22,191.55,192.19,45787.0,180.9891,181.5842,180.9513,181.5559,45787.0
2021-11-05 10:15:00,192.19,192.19,191.76,191.89,4357.0,181.5559,181.5559,181.1497,181.2725,4357.0
2021-11-05 10:20:00,191.95,192.07,191.44,191.53,14431.0,181.3292,181.4425,180.8474,180.9324,14431.0
2021-11-05 10:25:00,191.47,192.17,191.47,192.17,9716.0,180.8757,181.537,180.8757,181.537,9716.0
2021-11-05 10:30:00,192.19,192.19,191.69,191.91,13017.0,181.5559,181.5559,181.0835,181.2914,13017.0
2021-11-05 10:35:00,191.91,192.43,191.86,192.01,34207.0,181.2914,181.7826,181.2441,181.3858,34207.0
2021-11-05 10:40:00,192.08,192.34,191.99,192.34,6738.0,181.452,181.6976,181.3669,181.6976,6738.0
2021-11-05 10:45:00,192.34,193.03,192.25,192.91,9030.0,181.6976,182.3494,181.6126,182.236,9030.0
2021-11-05 10:50:00,192.91,192.91,192.6,192.85,6301.0,182.236,182.236,181.9432,182.1794,6301.0
2021-11-05 10:55:00,192.83,193.06,192.57,192.7,11480.0,182.1605,182.3777,181.9148,182.0377,11480.0
2021-11-05 11:00:00,192.72,193.21,192.6,193.21,23191.0,182.0565,182.5194,181.9432,182.5194,23191.0
2021-11-05 11:05:00,193.18,193.22,192.78,193.07,10153.0,182.4911,182.5289,182.1132,182.3872,10153.0
2021-11-05 11:10:00,193.21,193.28,193.01,193.16,4102.0,182.5194,182.5856,182.3305,182.4722,4102.0
2021-11-05 11:15:00,193.08,193.16,192.92,193.16,5529.0,182.3966,182.4722,182.2455,182.4722,5529.0
2021-11-05 11:20:00,193.16,193.27,193.13,193.26,3770.0,182.4722,182.5761,182.4439,182.5667,3770.0
2021-11-05 11:25:00,193.24,193.33,192.96,192.96,30947.0,182.5478,182.6328,182.2833,182.2833,30947.0
2021-11-05 11:30:00,192.92,193.09,192.73,192.87,151269.0,182.2455,182.4061,182.066,182.1982,151269.0
2021-11-05 11:35:00,192.87,193.14,192.49,193.06,14261.0,182.1982,182.4533,181.8393,182.3777,14261.0
2021-11-05 11:40:00,193.02,193.02,192.8,192.92,8304.0,182.3399,182.3399,182.1321,182.2455,8304.0
2021-11-05 11:45:00,192.9,193.27,192.86,193.18,4507.0,182.2266,182.5761,182.1888,182.4911,4507.0
2021-11-05 11:50:00,193.18,193.19,192.78,193.04,9345.0,182.4911,182.5005,182.1132,182.3588,9345.0
2021-11-05 11:55:00,193.04,193.07,192.75,192.75,31597.0,182.3588,182.3872,182.0849,182.0849,31597.0
2021-11-05 12:00:00,192.73,192.84,192.71,192.83,3249.0,182.066,182.1699,182.0471,182.1605,3249.0
2021-11-05 12:05:00,192.8,192.8,192.49,192.58,6957.0,182.1321,182.1321,181.8393,181.9243,6957.0
2021-11-05 12:10:00,192.56,192.56,192.23,192.37,2959.0,181.9054,181.9054,181.5937,181.7259,2959.0
2021-11-05 12:15:00,192.44,192.49,192.34,192.43,3548.0,181.792,181.8393,181.6976,181.7826,3548.0
2021-11-05 12:20:00,192.48,192.49,192.29,192.3,4649.0,181.8298,181.8393,181.6503,181.6598,4649.0
2021-11-05 12:25:00,192.26,192.36,192.06,192.27,16140.0,181.622,181.7165,181.4331,181.6314,16140.0
2021-11-05 12:30:00,192.35,192.37,192.07,192.28,23399.0,181.707,181.7259,181.4425,181.6409,23399.0
2021-11-05 12:35:00,192.28,192.58,192.23,192.58,20884.0,181.6409,181.9243,181.5937,181.9243,20884.0
2021-11-05 12:40:00,192.52,192.58,192.44,192.58,6956.0,181.8676,181.9243,181.792,181.9243,6956.0
2021-11-05 12:45:00,192.52,192.66,192.46,192.56,11641.0,181.8676,181.9999,181.8109,181.9054,11641.0
2021-11-05 12:50:00,192.6,192.6,192.35,192.39,5545.0,181.9432,181.9432,181.707,181.7448,5545.0
2021-11-05 12:55:00,192.39,192.39,192.08,192.24,14165.0,181.7448,181.7448,181.452,181.6031,14165.0
2021-11-05 13:00:00,192.2,192.49,192.19,192.49,4143.0,181.5653,181.8393,181.5559,181.8393,4143.0
2021-11-05 13:05:00,192.49,192.49,192.39,192.42,3535.0,181.8393,181.8393,181.7448,181.7731,3535.0
2021-11-05 13:10:00,192.43,192.47,192.33,192.34,4232.0,181.7826,181.8204,181.6881,181.6976,4232.0
2021-11-05 13:15:00,192.34,192.68,192.33,192.68,2241.0,181.6976,182.0188,181.6881,182.0188,2241.0
2021-11-05 13:20:00,192.71,192.82,192.64,192.64,4623.0,182.0471,182.151,181.981,181.981,4623.0
2021-11-05 13:25:00,192.56,192.58,192.21,192.23,8354.0,181.9054,181.9243,181.5748,181.5937,8354.0
2021-11-05 13:30:00,192.26,192.67,192.26,192.66,4088.0,181.622,182.0093,181.622,181.9999,4088.0
2021-11-05 13:35:00,192.71,192.71,192.51,192.56,3800.0,182.0471,182.0471,181.8582,181.9054,3800.0
2021-11-05 13:40:00,192.49,192.5,192.29,192.29,3043.0,181.8393,181.8487,181.6503,181.6503,3043.0
2021-11-05 13:45:00,192.29,192.45,192.24,192.34,5009.0,181.6503,181.8015,181.6031,181.6976,5009.0
2021-11-05 13:50:00,192.34,192.48,192.33,192.41,7423.0,181.6976,181.8298,181.6881,181.7637,7423.0
2021-11-05 13:55:00,192.38,192.45,192.26,192.41,4716.0,181.7354,181.8015,181.622,181.7637,4716.0
2021-11-05 14:00:00,192.42,193.01,192.39,192.95,36667.0,181.7731,182.3305,181.7448,182.2738,36667.0
2021-11-05 14:05:00,192.99,193.33,192.94,193.3,10485.0,182.3116,182.6328,182.2644,182.6045,10485.0
2021-11-05 14:10:00,193.19,193.52,193.14,193.51,7159.0,182.5005,182.8123,182.4533,182.8028,7159.0
2021-11-05 14:15:00,193.46,193.66,193.41,193.66,11283.0,182.7556,182.9445,182.7084,182.9445,11283.0
2021-11-05 14:20:00,193.65,193.71,193.34,193.4,11427.0,182.9351,182.9918,182.6422,182.6989,11427.0
2021-11-05 14:25:00,193.4,193.66,193.4,193.56,9406.0,182.6989,182.9445,182.6989,182.8501,9406.0
2021-11-05 14:30:00,193.54,193.54,193.32,193.47,7640.0,182.8312,182.8312,182.6233,182.765,7640.0
2021-11-05 14:35:00,193.4,193.42,192.95,193.02,17071.0,182.6989,182.7178,182.2738,182.3399,17071.0
2021-11-05 14:40:00,193.0,193.06,192.97,192.98,11816.0,182.3211,182.3777,182.2927,182.3022,11816.0
2021-11-05 14:45:00,193.01,193.02,192.93,192.99,12628.0,182.3305,182.3399,182.2549,182.3116,12628.0
2021-11-05 14:50:00,193.01,193.07,192.94,193.06,14700.0,182.3305,182.3872,182.2644,182.3777,14700.0
2021-11-05 14:55:00,193.08,193.2,192.83,192.83,5575.0,182.3966,182.51,182.1605,182.1605,5575.0
2021-11-05 15:00:00,192.84,192.98,192.66,192.71,11653.0,182.1699,182.3022,181.9999,182.0471,11653.0
2021-11-05 15:05:00,192.7,192.8,192.66,192.75,12270.0,182.0377,182.1321,181.9999,182.0849,12270.0
2021-11-05 15:10:00,192.75,192.77,192.6,192.77,9102.0,182.0849,182.1038,181.9432,182.1038,9102.0
2021-11-05 15:15:00,192.79,192.79,192.63,192.64,8802.0,182.1227,182.1227,181.9715,181.981,8802.0
2021-11-05 15:20:00,192.6,192.72,192.54,192.71,8876.0,181.9432,182.0565,181.8865,182.0471,8876.0
2021-11-05 15:25:00,192.71,192.72,192.47,192.49,18255.0,182.0471,182.0565,181.8204,181.8393,18255.0
2021-11-05 15:30:00,192.49,192.55,192.4,192.51,29155.0,181.8393,181.896,181.7543,181.8582,29155.0
2021-11-05 15:35:00,192.55,193.11,192.54,193.05,32781.0,181.896,182.425,181.8865,182.3683,32781.0
2021-11-05 15:40:00,193.06,193.24,192.59,192.79,29125.0,182.3777,182.5478,181.9337,182.1227,29125.0
2021-11-05 15:45:00,192.79,192.99,192.72,192.99,12587.0,182.1227,182.3116,182.0565,182.3116,12587.0
2021-11-05 15:50:00,193.2,193.33,192.92,193.03,22743.0,182.51,182.6328,182.2455,182.3494,22743.0
2021-11-05 15:55:00,193.03,193.21,192.87,193.19,82265.0,182.3494,182.5194,182.1982,182.5005,82265.0
2021-11-08 09:30:00,193.86,194.6,193.36,193.45,16905.0,183.1335,183.8325,182.6611,182.7462,16905.0
2021-11-08 09:35:00,193.25,193.44,192.75,193.13,3538.0,182.5572,182.7367,182.0849,182.4439,3538.0
2021-11-08 09:40:00,192.74,194.21,192.74,193.78,4317.0,182.0754,183.4641,182.0754,183.0579,4317.0
2021-11-08 09:45:00,193.87,193.94,193.34,193.92,4938.0,183.1429,183.209,182.6422,183.1901,4938.0
2021-11-08 09:50:00,193.88,193.92,193.14,193.23,7052.0,183.1524,183.1901,182.4533,182.5383,7052.0
2021-11-08 09:55:00,193.29,193.31,192.43,192.93,7862.0,182.595,182.6139,181.7826,182.2549,7862.0
2021-11-08 10:00:00,193.0,193.33,192.47,192.77,6679.0,182.3211,182.6328,181.8204,182.1038,6679.0
2021-11-08 10:05:00,192.67,192.81,191.95,192.02,21919.0,182.0093,182.1416,181.3292,181.3953,21919.0
2021-11-08 10:10:00,192.0,192.04,191.49,191.5,7072.0,181.3764,181.4142,180.8946,180.904,7072.0
2021-11-08 10:15:00,191.51,192.33,191.46,192.31,13209.0,180.9135,181.6881,180.8663,181.6692,13209.0
2021-11-08 10:20:00,192.31,192.65,192.02,192.18,7098.0,181.6692,181.9904,181.3953,181.5464,7098.0
2021-11-08 10:25:00,192.24,192.55,192.06,192.06,4698.0,181.6031,181.896,181.4331,181.4331,4698.0
2021-11-08 10:30:00,192.07,192.36,191.82,192.35,6206.0,181.4425,181.7165,181.2063,181.707,6206.0
2021-11-08 10:35:00,192.37,192.5,192.27,192.27,6056.0,181.7259,181.8487,181.6314,181.6314,6056.0
2021-11-08 10:40:00,192.41,192.5,192.11,192.46,5206.0,181.7637,181.8487,181.4803,181.8109,5206.0
2021-11-08 10:45:00,192.42,192.66,192.33,192.56,4974.0,181.7731,181.9999,181.6881,181.9054,4974.0
2021-11-08 10:50:00,192.61,192.7,192.56,192.7,4394.0,181.9526,182.0377,181.9054,182.0377,4394.0
2021-11-08 10:55:00,192.66,192.75,192.57,192.73,2923.0,181.9999,182.0849,181.9148,182.066,2923.0
2021-11-08 11:00:00,192.73,192.75,192.19,192.19,3508.0,182.066,182.0849,181.5559,181.5559,3508.0
2021-11-08 11:05:00,192.22,192.22,191.58,191.58,3850.0,181.5842,181.5842,180.9796,180.9796,3850.0
2021-11-08 11:10:00,191.6,191.82,191.5,191.58,10065.0,180.9985,181.2063,180.904,180.9796,10065.0
2021-11-08 11:15:00,191.59,192.01,191.55,192.01,7668.0,180.9891,181.3858,180.9513,181.3858,7668.0
2021-11-08 11:20:00,191.99,192.01,191.73,191.96,4015.0,181.3669,181.3858,181.1213,181.3386,4015.0
2021-11-08 11:25:00,191.95,192.06,191.74,191.74,5047.0,181.3292,181.4331,181.1308,181.1308,5047.0
2021-11-08 11:30:00,191.8,191.9,191.52,191.53,4505.0,181.1874,181.2819,180.9229,180.9324,4505.0
2021-11-08 11:35:00,191.49,191.49,191.09,191.3,8665.0,180.8946,180.8946,180.5167,180.7151,8665.0
2021-11-08 11:40:00,191.29,191.34,191.19,191.25,8462.0,180.7057,180.7529,180.6112,180.6679,8462.0
2021-11-08 11:45:00,191.29,191.74,191.29,191.7,14989.0,180.7057,181.1308,180.7057,181.093,14989.0
2021-11-08 11:50:00,191.7,191.88,191.57,191.84,5528.0,181.093,181.263,180.9702,181.2252,5528.0
2021-11-08 11:55:00,191.85,191.96,191.74,191.82,13124.0,181.2347,181.3386,181.1308,181.2063,13124.0
2021-11-08 12:00:00,191.78,191.81,191.51,191.61,10037.0,181.1686,181.1969,180.9135,181.008,10037.0
2021-11-08 12:05:00,191.65,191.92,191.65,191.9,5011.0,181.0457,181.3008,181.0457,181.2819,5011.0
2021-11-08 12:10:00,191.87,192.07,191.83,191.84,4828.0,181.2536,181.4425,181.2158,181.2252,4828.0
2021-11-08 12:15:00,191.87,191.93,191.84,191.84,3626.0,181.2536,181.3103,181.2252,181.2252,3626.0
2021-11-08 12:20:00,191.82,191.96,191.7,191.96,5222.0,181.2063,181.3386,181.093,181.3386,5222.0
2021-11-08 12:25:00,191.93,192.06,191.88,191.93,6513.0,181.3103,181.4331,181.263,181.3103,6513.0
2021-11-08 12:30:00,191.92,192.02,191.82,191.98,3330.0,181.3008,181.3953,181.2063,181.3575,3330.0
2021-11-08 12:35:00,191.97,192.01,191.82,191.87,4606.0,181.348,181.3858,181.2063,181.2536,4606.0
2021-11-08 12:40:00,191.95,191.98,191.68,191.73,5441.0,181.3292,181.3575,181.0741,181.1213,5441.0
2021-11-08 12:45:00,191.69,191.79,191.62,191.79,8032.0,181.0835,181.178,181.0174,181.178,8032.0
2021-11-08 12:50:00,191.76,191.85,191.73,191.82,3349.0,181.1497,181.2347,181.1213,181.2063,3349.0
2021-11-08 12:55:00,191.83,191.87,191.72,191.83,4140.0,181.2158,181.2536,181.1119,181.2158,4140.0
2021-11-08 13:00:00,191.81,191.91,191.78,191.91,2603.0,181.1969,181.2914,181.1686,181.2914,2603.0
2021-11-08 13:05:00,191.91,191.92,191.65,191.78,6588.0,181.2914,181.3008,181.0457,181.1686,6588.0
2021-11-08 13:10:00,191.77,191.91,191.71,191.86,5881.0,181.1591,181.2914,181.1024,181.2441,5881.0
2021-11-08 13:15:00,191.82,191.86,191.77,191.77,1965.0,181.2063,181.2441,181.1591,181.1591,1965.0
2021-11-08 13:20:00,191.81,191.96,191.78,191.93,8865.0,181.1969,181.3386,181.1686,181.3103,8865.0
2021-11-08 13:25:00,191.97,191.99,191.84,191.84,2400.0,181.348,181.3669,181.2252,181.2252,2400.0
2021-11-08 13:30:00,191.87,191.87,191.76,191.87,4578.0,181.2536,181.2536,181.1497,181.2536,4578.0
2021-11-08 13:35:00,191.85,191.95,191.84,191.91,4067.0,181.2347,181.3292,181.2252,181.2914,4067.0
2021-11-08 13:40:00,191.91,192.12,191.86,192.06,4421.0,181.2914,181.4897,181.2441,181.4331,4421.0
2021-11-08 13:45:00,192.09,192.1,191.95,192.09,4607.0,181.4614,181.4709,181.3292,181.4614,4607.0
2021-11-08 13:50:00,192.06,192.08,191.97,192.03,5513.0,181.4331,181.452,181.348,181.4047,5513.0
2021-11-08 13:55:00,192.03,192.07,191.95,191.95,4329.0,181.4047,181.4425,181.3292,181.3292,4329.0
2021-11-08 14:00:00,191.99,192.16,191.96,192.05,5460.0,181.3669,181.5275,181.3386,181.4236,5460.0
2021-11-08 14:05:00,192.02,192.17,192.02,192.1,4783.0,181.3953,181.537,181.3953,181.4709,4783.0
2021-11-08 14:10:00,192.1,192.12,192.06,192.07,3144.0,181.4709,181.4897,181.4331,181.4425,3144.0
2021-11-08 14:15:00,192.06,192.08,191.88,191.94,8672.0,181.4331,181.452,181.263,181.3197,8672.0
2021-11-08 14:20:00,191.95,191.95,191.77,191.86,4906.0,181.3292,181.3292,181.1591,181.2441,4906.0
2021-11-08 14:25:00,191.85,192.01,191.82,192.0,17821.0,181.2347,181.3858,181.2063,181.3764,17821.0
2021-11-08 14:30:00,191.99,192.0,191.89,191.9,7463.0,181.3669,181.3764,181.2725,181.2819,7463.0
2021-11-08 14:35:00,191.92,191.99,191.88,191.96,5098.0,181.3008,181.3669,181.263,181.3386,5098.0
2021-11-08 14:40:00,191.97,191.97,191.83,191.92,7292.0,181.348,181.348,181.2158,181.3008,7292.0
2021-11-08 14:45:00,191.92,192.02,191.85,191.96,5344.0,181.3008,181.3953,181.2347,181.3386,5344.0
2021-11-08 14:50:00,191.98,192.0,191.9,191.97,4268.0,181.3575,181.3764,181.2819,181.348,4268.0
2021-11-08 14:55:00,191.97,192.05,191.95,192.05,14106.0,181.348,181.4236,181.3292,181.4236,14106.0
2021-11-08 15:00:00,192.06,192.18,191.99,192.01,7264.0,181.4331,181.5464,181.3669,181.3858,7264.0
2021-11-08 15:05:00,192.02,192.13,191.98,192.0,15460.0,181.3953,181.4992,181.3575,181.3764,15460.0
2021-11-08 15:10:00,192.03,192.27,192.02,192.27,5909.0,181.4047,181.6314,181.3953,181.6314,5909.0
2021-11-08 15:15:00,192.34,192.4,192.19,192.21,21733.0,181.6976,181.7543,181.5559,181.5748,21733.0
2021-11-08 15:20:00,192.24,192.41,192.23,192.39,10683.0,181.6031,181.7637,181.5937,181.7448,10683.0
2021-11-08 15:25:00,192.39,192.53,192.25,192.53,19093.0,181.7448,181.8771,181.6126,181.8771,19093.0
2021-11-08 15:30:00,192.5,192.5,192.36,192.48,11912.0,181.8487,181.8487,181.7165,181.8298,11912.0
2021-11-08 15:35:00,192.49,192.6,192.48,192.53,16980.0,181.8393,181.9432,181.8298,181.8771,16980.0
2021-11-08 15:40:00,192.53,192.54,192.33,192.41,20895.0,181.8771,181.8865,181.6881,181.7637,20895.0
2021-11-08 15:45:00,192.43,192.43,192.19,192.2,18521.0,181.7826,181.7826,181.5559,181.5653,18521.0
2021-11-08 15:50:00,192.19,192.32,192.17,192.23,21225.0,181.5559,181.6787,181.537,181.5937,21225.0
2021-11-08 15:55:00,192.23,192.23,191.87,191.89,68071.0,181.5937,181.5937,181.2536,181.2725,68071.0
2021-11-09 09:30:00,191.42,192.6,191.19,192.27,18104.0,180.8285,181.9432,180.6112,181.6314,18104.0
2021-11-09 09:35:00,192.28,192.38,191.49,191.49,3023.0,181.6409,181.7354,180.8946,180.8946,3023.0
2021-11-09 09:40:00,191.69,192.51,191.69,192.04,21204.0,181.0835,181.8582,181.0835,181.4142,21204.0
2021-11-09 09:45:00,192.0,192.79,192.0,192.75,13309.0,181.3764,182.1227,181.3764,182.0849,13309.0
2021-11-09 09:50:00,192.85,193.06,192.51,192.96,10550.0,182.1794,182.3777,181.8582,182.2833,10550.0
2021-11-09 09:55:00,192.99,193.4,192.79,193.03,11327.0,182.3116,182.6989,182.1227,182.3494,11327.0
2021-11-09 10:00:00,192.98,193.22,192.57,192.63,8251.0,182.3022,182.5289,181.9148,181.9715,8251.0
2021-11-09 10:05:00,192.59,193.11,192.47,192.8,13911.0,181.9337,182.425,181.8204,182.1321,13911.0
2021-11-09 10:10:00,192.69,193.01,192.69,192.85,6533.0,182.0282,182.3305,182.0282,182.1794,6533.0
2021-11-09 10:15:00,192.85,192.88,191.64,191.64,5857.0,182.1794,182.2077,181.0363,181.0363,5857.0
2021-11-09 10:20:00,191.71,191.86,191.54,191.78,30435.0,181.1024,181.2441,180.9418,181.1686,30435.0
2021-11-09 10:25:00,191.85,192.31,191.8,192.31,2685.0,181.2347,181.6692,181.1874,181.6692,2685.0
2021-11-09 10:30:00,192.45,192.66,192.42,192.46,2425.0,181.8015,181.9999,181.7731,181.8109,2425.0
2021-11-09 10:35:00,192.48,192.5,192.32,192.32,3351.0,181.8298,181.8487,181.6787,181.6787,3351.0
2021-11-09 10:40:00,192.31,192.32,192.15,192.26,2853.0,181.6692,181.6787,181.5181,181.622,2853.0
2021-11-09 10:45:00,192.17,192.17,191.97,191.97,2199.0,181.537,181.537,181.348,181.348,2199.0
2021-11-09 10:50:00,191.92,192.15,191.9,192.15,6364.0,181.3008,181.5181,181.2819,181.5181,6364.0
2021-11-09 10:55:00,192.22,192.31,192.01,192.04,5917.0,181.5842,181.6692,181.3858,181.4142,5917.0
2021-11-09 11:00:00,192.07,192.27,191.91,192.26,4971.0,181.4425,181.6314,181.2914,181.622,4971.0
2021-11-09 11:05:00,192.23,192.26,191.84,191.84,5925.0,181.5937,181.622,181.2252,181.2252,5925.0
2021-11-09 11:10:00,191.8,191.92,191.62,191.92,9616.0,181.1874,181.3008,181.0174,181.3008,9616.0
2021-11-09 11:15:00,191.89,192.19,191.8,192.11,1700.0,181.2725,181.5559,181.1874,181.4803,1700.0
2021-11-09 11:20:00,192.04,192.05,191.58,191.78,32968.0,181.4142,181.4236,180.9796,181.1686,32968.0
2021-11-09 11:25:00,191.79,192.01,191.7,191.89,20151.0,181.178,181.3858,181.093,181.2725,20151.0
2021-11-09 11:30:00,191.92,192.04,191.85,191.85,3157.0,181.3008,181.4142,181.2347,181.2347,3157.0
2021-11-09 11:35:00,191.8,191.86,191.71,191.82,3286.0,181.1874,181.2441,181.1024,181.2063,3286.0
2021-11-09 11:40:00,191.84,192.0,191.79,191.98,5083.0,181.2252,181.3764,181.178,181.3575,5083.0
2021-11-09 11:45:00,191.97,192.09,191.97,191.98,6416.0,181.348,181.4614,181.348,181.3575,6416.0
2021-11-09 11:50:00,192.01,192.07,191.92,192.0,3816.0,181.3858,181.4425,181.3008,181.3764,3816.0
2021-11-09 11:55:00,192.0,192.02,191.95,192.01,2461.0,181.3764,181.3953,181.3292,181.3858,2461.0
2021-11-09 12:00:00,192.07,192.3,192.0,192.25,2623.0,181.4425,181.6598,181.3764,181.6126,2623.0
2021-11-09 12:05:00,192.21,192.23,192.11,192.11,1389.0,181.5748,181.5937,181.4803,181.4803,1389.0
2021-11-09 12:10:00,192.17,192.52,192.17,192.45,3753.0,181.537,181.8676,181.537,181.8015,3753.0
2021-11-09 12:15:00,192.51,192.51,192.36,192.36,4381.0,181.8582,181.8582,181.7165,181.7165,4381.0
2021-11-09 12:20:00,192.44,192.44,192.28,192.35,1943.0,181.792,181.792,181.6409,181.707,1943.0
2021-11-09 12:25:00,192.34,192.34,192.12,192.2,3596.0,181.6976,181.6976,181.4897,181.5653,3596.0
2021-11-09 12:30:00,192.33,192.44,192.32,192.43,1588.0,181.6881,181.792,181.6787,181.7826,1588.0
2021-11-09 12:35:00,192.42,192.42,192.27,192.36,2601.0,181.7731,181.7731,181.6314,181.7165,2601.0
2021-11-09 12:40:00,192.3,192.46,192.3,192.43,2569.0,181.6598,181.8109,181.6598,181.7826,2569.0
2021-11-09 12:45:00,192.41,192.9,192.4,192.9,17859.0,181.7637,182.2266,181.7543,182.2266,17859.0
2021-11-09 12:50:00,192.9,192.94,192.78,192.92,5917.0,182.2266,182.2644,182.1132,182.2455,5917.0
2021-11-09 12:55:00,192.92,193.0,192.87,192.91,5003.0,182.2455,182.3211,182.1982,182.236,5003.0
2021-11-09 13:00:00,192.94,192.94,192.75,192.81,3163.0,182.2644,182.2644,182.0849,182.1416,3163.0
2021-11-09 13:05:00,192.81,192.85,192.74,192.74,3700.0,182.1416,182.1794,182.0754,182.0754,3700.0
2021-11-09 13:10:00,192.78,192.88,192.75,192.88,7310.0,182.1132,182.2077,182.0849,182.2077,7310.0
2021-11-09 13:15:00,192.87,193.02,192.84,192.89,4395.0,182.1982,182.3399,182.1699,182.2171,4395.0
2021-11-09 13:20:00,192.89,192.98,192.86,192.98,4612.0,182.2171,182.3022,182.1888,182.3022,4612.0
2021-11-09 13:25:00,193.01,193.13,193.01,193.05,4159.0,182.3305,182.4439,182.3305,182.3683,4159.0
2021-11-09 13:30:00,193.07,193.17,192.95,193.0,5605.0,182.3872,182.4816,182.2738,182.3211,5605.0
2021-11-09 13:35:00,193.0,193.0,192.92,192.92,4788.0,182.3211,182.3211,182.2455,182.2455,4788.0
2021-11-09 13:40:00,192.9,192.98,192.84,192.88,4300.0,182.2266,182.3022,182.1699,182.2077,4300.0
2021-11-09 13:45:00,192.89,192.98,192.86,192.86,4653.0,182.2171,182.3022,182.1888,182.1888,4653.0
2021-11-09 13:50:00,192.86,193.05,192.83,192.95,3405.0,182.1888,182.3683,182.1605,182.2738,3405.0
2021-11-09 13:55:00,192.93,192.99,192.8,192.94,11864.0,182.2549,182.3116,182.1321,182.2644,11864.0
2021-11-09 14:00:00,192.89,193.02,192.84,193.02,2716.0,182.2171,182.3399,182.1699,182.3399,2716.0
2021-11-09 14:05:00,192.99,193.02,192.87,192.87,4325.0,182.3116,182.3399,182.1982,182.1982,4325.0
2021-11-09 14:10:00,192.79,192.79,192.59,192.71,5312.0,182.1227,182.1227,181.9337,182.0471,5312.0
2021-11-09 14:15:00,192.71,192.96,192.71,192.95,4924.0,182.0471,182.2833,182.0471,182.2738,4924.0
2021-11-09 14:20:00,192.93,193.0,192.93,192.93,14491.0,182.2549,182.3211,182.2549,182.2549,14491.0
2021-11-09 14:25:00,192.92,192.96,192.87,192.91,6593.0,182.2455,182.2833,182.1982,182.236,6593.0
2021-11-09 14:30:00,192.93,193.03,192.93,192.96,4417.0,182.2549,182.3494,182.2549,182.2833,4417.0
2021-11-09 14:35:00,192.96,193.13,192.91,193.12,6740.0,182.2833,182.4439,182.236,182.4344,6740.0
2021-11-09 14:40:00,193.14,193.25,193.14,193.16,5314.0,182.4533,182.5572,182.4533,182.4722,5314.0
2021-11-09 14:45:00,193.16,193.17,193.04,193.06,3348.0,182.4722,182.4816,182.3588,182.3777,3348.0
2021-11-09 14:50:00,193.06,193.08,193.02,193.06,4127.0,182.3777,182.3966,182.3399,182.3777,4127.0
2021-11-09 14:55:00,193.06,193.11,192.87,192.87,3708.0,182.3777,182.425,182.1982,182.1982,3708.0
2021-11-09 15:00:00,192.93,193.08,192.9,193.05,6699.0,182.2549,182.3966,182.2266,182.3683,6699.0
2021-11-09 15:05:00,193.05,193.13,192.88,192.88,10916.0,182.3683,182.4439,182.2077,182.2077,10916.0
2021-11-09 15:10:00,192.9,192.9,192.53,192.73,30596.0,182.2266,182.2266,181.8771,182.066,30596.0
2021-11-09 15:15:00,192.75,193.01,192.71,193.01,11086.0,182.0849,182.3305,182.0471,182.3305,11086.0
2021-11-09 15:20:00,193.06,193.29,193.06,193.23,8806.0,182.3777,182.595,182.3777,182.5383,8806.0
2021-11-09 15:25:00,193.23,193.26,193.05,193.05,6719.0,182.5383,182.5667,182.3683,182.3683,6719.0
2021-11-09 15:30:00,193.1,193.1,192.66,192.74,12949.0,182.4155,182.4155,181.9999,182.0754,12949.0
2021-11-09 15:35:00,192.75,192.96,192.66,192.95,14328.0,182.0849,182.2833,181.9999,182.2738,14328.0
2021-11-09 15:40:00,192.94,193.2,192.84,193.2,13410.0,182.2644,182.51,182.1699,182.51,13410.0
2021-11-09 15:45:00,193.28,193.3,193.12,193.16,11083.0,182.5856,182.6045,182.4344,182.4722,11083.0
2021-11-09 15:50:00,193.19,193.36,193.17,193.23,18445.0,182.5005,182.6611,182.4816,182.5383,18445.0
2021-11-09 15:55:00,193.2,193.56,193.17,193.51,76823.0,182.51,182.8501,182.4816,182.8028,76823.0
2021-11-10 09:30:00,193.62,195.74,193.62,195.01,49878.0,182.9067,184.9094,182.9067,184.2198,49878.0
2021-11-10 09:35:00,195.3,195.3,194.73,195.0,17849.0,184.4938,184.4938,183.9553,184.2104,17849.0
2021-11-10 09:40:00,195.18,195.48,194.98,195.16,7464.0,184.3804,184.6638,184.1915,184.3615,7464.0
2021-11-10 09:45:00,195.12,195.13,193.62,193.69,11596.0,184.3237,184.3332,182.9067,182.9729,11596.0
2021-11-10 09:50:00,193.76,194.46,193.76,194.4,5607.0,183.039,183.7003,183.039,183.6436,5607.0
2021-11-10 09:55:00,194.41,194.91,194.02,194.84,5043.0,183.653,184.1254,183.2846,184.0592,5043.0
2021-11-10 10:00:00,194.7,194.73,194.1,194.25,7669.0,183.927,183.9553,183.3602,183.5019,7669.0
2021-11-10 10:05:00,194.13,194.46,194.13,194.24,37262.0,183.3885,183.7003,183.3885,183.4924,37262.0
2021-11-10 10:10:00,194.24,194.34,193.89,194.11,29228.0,183.4924,183.5869,183.1618,183.3696,29228.0
2021-11-10 10:15:00,194.11,194.13,193.65,193.95,8193.0,183.3696,183.3885,182.9351,183.2185,8193.0
2021-11-10 10:20:00,194.0,194.14,193.82,193.85,6212.0,183.2657,183.398,183.0957,183.124,6212.0
2021-11-10 10:25:00,193.9,194.17,193.9,194.12,56832.0,183.1713,183.4263,183.1713,183.3791,56832.0
2021-11-10 10:30:00,194.07,194.07,193.9,194.01,3723.0,183.3318,183.3318,183.1713,183.2752,3723.0
2021-11-10 10:35:00,194.07,194.07,193.95,193.98,3700.0,183.3318,183.3318,183.2185,183.2468,3700.0
2021-11-10 10:40:00,194.03,194.12,193.91,194.11,6465.0,183.2941,183.3791,183.1807,183.3696,6465.0
2021-11-10 10:45:00,194.12,194.13,193.91,194.02,5312.0,183.3791,183.3885,183.1807,183.2846,5312.0
2021-11-10 10:50:00,194.05,194.21,194.05,194.18,3030.0,183.313,183.4641,183.313,183.4358,3030.0
2021-11-10 10:55:00,194.21,194.29,194.06,194.06,10452.0,183.4641,183.5397,183.3224,183.3224,10452.0
2021-11-10 11:00:00,194.1,194.21,194.05,194.16,13111.0,183.3602,183.4641,183.313,183.4169,13111.0
2021-11-10 11:05:00,194.17,194.25,194.06,194.2,3541.0,183.4263,183.5019,183.3224,183.4547,3541.0
2021-11-10 11:10:00,194.19,194.35,194.17,194.34,4426.0,183.4452,183.5964,183.4263,183.5869,4426.0
2021-11-10 11:15:00,194.37,194.45,194.09,194.15,6028.0,183.6152,183.6908,183.3507,183.4074,6028.0
2021-11-10 11:20:00,194.12,194.21,194.1,194.1,4982.0,183.3791,183.4641,183.3602,183.3602,4982.0
2021-11-10 11:25:00,194.1,194.24,194.1,194.22,3632.0,183.3602,183.4924,183.3602,183.4735,3632.0
2021-11-10 11:30:00,194.18,194.32,194.05,194.31,5587.0,183.4358,183.568,183.313,183.5586,5587.0
2021-11-10 11:35:00,194.33,194.34,194.23,194.31,2742.0,183.5775,183.5869,183.483,183.5586,2742.0
2021-11-10 11:40:00,194.34,194.51,194.32,194.39,3557.0,183.5869,183.7475,183.568,183.6341,3557.0
2021-11-10 11:45:00,194.38,194.41,194.07,194.26,4619.0,183.6247,183.653,183.3318,183.5113,4619.0
2021-11-10 11:50:00,194.27,194.37,194.19,194.19,3580.0,183.5208,183.6152,183.4452,183.4452,3580.0
2021-11-10 11:55:00,194.18,194.29,194.18,194.28,2534.0,183.4358,183.5397,183.4358,183.5302,2534.0
2021-11-10 12:00:00,194.27,194.32,194.18,194.19,3320.0,183.5208,183.568,183.4358,183.4452,3320.0
2021-11-10 12:05:00,194.14,194.21,193.79,193.84,4097.0,183.398,183.4641,183.0673,183.1146,4097.0
2021-11-10 12:10:00,193.86,193.98,193.76,193.81,3112.0,183.1335,183.2468,183.039,183.0862,3112.0
2021-11-10 12:15:00,193.83,193.83,193.62,193.63,2500.0,183.1051,183.1051,182.9067,182.9162,2500.0
2021-11-10 12:20:00,193.67,193.71,193.54,193.55,3546.0,182.954,182.9918,182.8312,182.8406,3546.0
2021-11-10 12:25:00,193.54,193.63,193.51,193.56,2500.0,182.8312,182.9162,182.8028,182.8501,2500.0
2021-11-10 12:30:00,193.57,193.76,193.51,193.63,10268.0,182.8595,183.039,182.8028,182.9162,10268.0
2021-11-10 12:35:00,193.72,193.84,193.7,193.84,2300.0,183.0012,183.1146,182.9823,183.1146,2300.0
2021-11-10 12:40:00,193.82,193.94,193.81,193.87,6389.0,183.0957,183.209,183.0862,183.1429,6389.0
2021-11-10 12:45:00,193.87,193.92,193.79,193.79,3299.0,183.1429,183.1901,183.0673,183.0673,3299.0
2021-11-10 12:50:00,193.81,193.87,193.78,193.82,3974.0,183.0862,183.1429,183.0579,183.0957,3974.0
2021-11-10 12:55:00,193.88,193.97,193.8,193.93,5498.0,183.1524,183.2374,183.0768,183.1996,5498.0
2021-11-10 13:00:00,193.9,194.19,193.88,194.19,8178.0,183.1713,183.4452,183.1524,183.4452,8178.0
2021-11-10 13:05:00,194.13,194.13,193.89,194.11,14070.0,183.3885,183.3885,183.1618,183.3696,14070.0
2021-11-10 13:10:00,194.11,194.29,194.05,194.05,6145.0,183.3696,183.5397,183.313,183.313,6145.0
2021-11-10 13:15:00,194.07,194.16,193.97,194.0,1406.0,183.3318,183.4169,183.2374,183.2657,1406.0
2021-11-10 13:20:00,194.08,194.08,193.81,193.81,7080.0,183.3413,183.3413,183.0862,183.0862,7080.0
2021-11-10 13:25:00,193.9,194.17,193.87,194.09,5222.0,183.1713,183.4263,183.1429,183.3507,5222.0
2021-11-10 13:30:00,193.99,194.04,193.84,194.03,1629.0,183.2563,183.3035,183.1146,183.2941,1629.0
2021-11-10 13:35:00,193.99,194.02,193.89,194.0,3373.0,183.2563,183.2846,183.1618,183.2657,3373.0
2021-11-10 13:40:00,193.96,194.08,193.95,194.02,4503.0,183.2279,183.3413,183.2185,183.2846,4503.0
2021-11-10 13:45:00,194.0,194.01,193.83,193.84,3444.0,183.2657,183.2752,183.1051,183.1146,3444.0
2021-11-10 13:50:00,193.86,193.88,193.75,193.83,2255.0,183.1335,183.1524,183.0296,183.1051,2255.0
2021-11-10 13:55:00,193.85,193.98,193.75,193.96,6293.0,183.124,183.2468,183.0296,183.2279,6293.0
2021-11-10 14:00:00,193.87,193.92,193.62,193.7,6047.0,183.1429,183.1901,182.9067,182.9823,6047.0
2021-11-10 14:05:00,193.63,193.8,193.63,193.69,6487.0,182.9162,183.0768,182.9162,182.9729,6487.0
2021-11-10 14:10:00,193.68,193.71,193.46,193.47,8025.0,182.9634,182.9918,182.7556,182.765,8025.0
2021-11-10 14:15:00,193.5,193.72,193.46,193.62,5851.0,182.7934,183.0012,182.7556,182.9067,5851.0
2021-11-10 14:20:00,193.61,193.79,193.61,193.72,3972.0,182.8973,183.0673,182.8973,183.0012,3972.0
2021-11-10 14:25:00,193.68,193.73,193.47,193.53,6432.0,182.9634,183.0107,182.765,182.8217,6432.0
2021-11-10 14:30:00,193.45,193.58,193.32,193.38,4654.0,182.7462,182.869,182.6233,182.68,4654.0
2021-11-10 14:35:00,193.38,193.51,193.28,193.28,4677.0,182.68,182.8028,182.5856,182.5856,4677.0
2021-11-10 14:40:00,193.31,193.35,193.2,193.23,8734.0,182.6139,182.6517,182.51,182.5383,8734.0
2021-11-10 14:45:00,193.19,193.65,193.16,193.62,9716.0,182.5005,182.9351,182.4722,182.9067,9716.0
2021-11-10 14:50:00,193.56,193.68,193.48,193.56,6592.0,182.8501,182.9634,182.7745,182.8501,6592.0
2021-11-10 14:55:00,193.55,193.6,193.47,193.56,2659.0,182.8406,182.8879,182.765,182.8501,2659.0
2021-11-10 15:00:00,193.55,193.61,193.35,193.35,3170.0,182.8406,182.8973,182.6517,182.6517,3170.0
2021-11-10 15:05:00,193.34,193.34,193.02,193.03,23630.0,182.6422,182.6422,182.3399,182.3494,23630.0
2021-11-10 15:10:00,193.05,193.29,193.05,193.28,4678.0,182.3683,182.595,182.3683,182.5856,4678.0
2021-11-10 15:15:00,193.27,193.65,193.26,193.65,6755.0,182.5761,182.9351,182.5667,182.9351,6755.0
2021-11-10 15:20:00,193.66,193.82,193.65,193.78,5336.0,182.9445,183.0957,182.9351,183.0579,5336.0
2021-11-10 15:25:00,193.81,194.09,193.78,194.03,9895.0,183.0862,183.3507,183.0579,183.2941,9895.0
2021-11-10 15:30:00,194.0,194.01,193.81,193.9,11709.0,183.2657,183.2752,183.0862,183.1713,11709.0
2021-11-10 15:35:00,193.87,193.92,193.79,193.92,16065.0,183.1429,183.1901,183.0673,183.1901,16065.0
2021-11-10 15:40:00,194.01,194.09,193.89,193.9,28928.0,183.2752,183.3507,183.1618,183.1713,28928.0
2021-11-10 15:45:00,193.91,193.93,193.42,193.62,42887.0,183.1807,183.1996,182.7178,182.9067,42887.0
2021-11-10 15:50:00,193.63,193.77,193.29,193.33,54219.0,182.9162,183.0484,182.595,182.6328,54219.0
2021-11-10 15:55:00,193.31,193.41,193.04,193.05,156445.0,182.6139,182.7084,182.3588,182.3683,156445.0
2021-11-11 09:30:00,192.71,193.16,192.28,192.3,13322.0,182.0471,182.4722,181.6409,181.6598,13322.0
2021-11-11 09:35:00,192.03,192.29,191.65,192.19,2468.0,181.4047,181.6503,181.0457,181.5559,2468.0
2021-11-11 09:40:00,192.08,192.85,192.0,192.69,3447.0,181.452,182.1794,181.3764,182.0282,3447.0
2021-11-11 09:45:00,192.78,192.84,192.32,192.42,4622.0,182.1132,182.1699,181.6787,181.7731,4622.0
2021-11-11 09:50:00,192.42,192.42,191.89,192.02,8113.0,181.7731,181.7731,181.2725,181.3953,8113.0
2021-11-11 09:55:00,191.86,192.51,191.83,192.18,7396.0,181.2441,181.8582,181.2158,181.5464,7396.0
2021-11-11 10:00:00,192.21,192.39,191.97,192.14,6057.0,181.5748,181.7448,181.348,181.5086,6057.0
2021-11-11 10:05:00,192.23,192.23,191.9,191.99,8572.0,181.5937,181.5937,181.2819,181.3669,8572.0
2021-11-11 10:10:00,192.14,192.34,191.97,192.34,2835.0,181.5086,181.6976,181.348,181.6976,2835.0
2021-11-11 10:15:00,192.42,192.62,192.31,192.4,2933.0,181.7731,181.9621,181.6692,181.7543,2933.0
2021-11-11 10:20:00,192.38,192.57,192.3,192.57,1318.0,181.7354,181.9148,181.6598,181.9148,1318.0
2021-11-11 10:25:00,192.69,192.74,192.48,192.53,3490.0,182.0282,182.0754,181.8298,181.8771,3490.0
2021-11-11 10:30:00,192.55,192.57,192.17,192.26,4145.0,181.896,181.9148,181.537,181.622,4145.0
2021-11-11 10:35:00,192.33,192.38,192.15,192.15,1895.0,181.6881,181.7354,181.5181,181.5181,1895.0
2021-11-11 10:40:00,192.14,192.27,192.0,192.2,13081.0,181.5086,181.6314,181.3764,181.5653,13081.0
2021-11-11 10:45:00,192.27,192.71,192.27,192.71,6960.0,181.6314,182.0471,181.6314,182.0471,6960.0
2021-11-11 10:50:00,192.78,193.15,192.75,193.09,8687.0,182.1132,182.4628,182.0849,182.4061,8687.0
2021-11-11 10:55:00,193.19,193.22,192.91,192.91,13420.0,182.5005,182.5289,182.236,182.236,13420.0
2021-11-11 11:00:00,192.81,192.88,192.25,192.28,19022.0,182.1416,182.2077,181.6126,181.6409,19022.0
2021-11-11 11:05:00,192.23,192.52,192.14,192.41,7156.0,181.5937,181.8676,181.5086,181.7637,7156.0
2021-11-11 11:10:00,192.46,192.58,192.39,192.44,5039.0,181.8109,181.9243,181.7448,181.792,5039.0
2021-11-11 11:15:00,192.36,192.53,192.36,192.43,3774.0,181.7165,181.8771,181.7165,181.7826,3774.0
2021-11-11 11:20:00,192.48,192.56,192.42,192.56,3776.0,181.8298,181.9054,181.7731,181.9054,3776.0
2021-11-11 11:25:00,192.61,192.66,192.52,192.57,4537.0,181.9526,181.9999,181.8676,181.9148,4537.0
2021-11-11 11:30:00,192.54,192.58,192.42,192.5,2837.0,181.8865,181.9243,181.7731,181.8487,2837.0
2021-11-11 11:35:00,192.61,192.78,192.59,192.69,3439.0,181.9526,182.1132,181.9337,182.0282,3439.0
2021-11-11 11:40:00,192.68,192.68,192.56,192.67,2654.0,182.0188,182.0188,181.9054,182.0093,2654.0
2021-11-11 11:45:00,192.69,192.8,192.65,192.75,8161.0,182.0282,182.1321,181.9904,182.0849,8161.0
2021-11-11 11:50:00,192.7,192.71,192.49,192.5,1602.0,182.0377,182.0471,181.8393,181.8487,1602.0
2021-11-11 11:55:00,192.52,192.6,192.37,192.38,10350.0,181.8676,181.9432,181.7259,181.7354,10350.0
2021-11-11 12:00:00,192.41,192.47,192.34,192.43,6871.0,181.7637,181.8204,181.6976,181.7826,6871.0
2021-11-11 12:05:00,192.42,192.51,192.39,192.44,5773.0,181.7731,181.8582,181.7448,181.792,5773.0
2021-11-11 12:10:00,192.41,192.43,192.22,192.33,6058.0,181.7637,181.7826,181.5842,181.6881,6058.0
2021-11-11 12:15:00,192.31,192.34,192.18,192.34,3701.0,181.6692,181.6976,181.5464,181.6976,3701.0
2021-11-11 12:20:00,192.34,192.43,192.3,192.43,3153.0,181.6976,181.7826,181.6598,181.7826,3153.0
2021-11-11 12:25:00,192.42,192.68,192.42,192.62,4857.0,181.7731,182.0188,181.7731,181.9621,4857.0
2021-11-11 12:30:00,192.65,192.82,192.62,192.68,3876.0,181.9904,182.151,181.9621,182.0188,3876.0
2021-11-11 12:35:00,192.68,192.84,192.67,192.78,4379.0,182.0188,182.1699,182.0093,182.1132,4379.0
2021-11-11 12:40:00,192.78,192.89,192.7,192.84,6181.0,182.1132,182.2171,182.0377,182.1699,6181.0
2021-11-11 12:45:00,192.87,192.9,192.81,192.85,3800.0,182.1982,182.2266,182.1416,182.1794,3800.0
2021-11-11 12:50:00,192.87,192.96,192.85,192.87,3333.0,182.1982,182.2833,182.1794,182.1982,3333.0
2021-11-11 12:55:00,192.93,193.06,192.92,193.04,5648.0,182.2549,182.3777,182.2455,182.3588,5648.0
2021-11-11 13:00:00,193.06,193.09,192.86,192.87,4320.0,182.3777,182.4061,182.1888,182.1982,4320.0
2021-11-11 13:05:00,192.89,192.89,192.75,192.75,3710.0,182.2171,182.2171,182.0849,182.0849,3710.0
2021-11-11 13:10:00,192.82,192.82,192.6,192.6,10651.0,182.151,182.151,181.9432,181.9432,10651.0
2021-11-11 13:15:00,192.64,192.79,192.62,192.79,6499.0,181.981,182.1227,181.9621,182.1227,6499.0
2021-11-11 13:20:00,192.79,192.8,192.67,192.68,6458.0,182.1227,182.1321,182.0093,182.0188,6458.0
2021-11-11 13:25:00,192.69,192.7,192.58,192.58,3561.0,182.0282,182.0377,181.9243,181.9243,3561.0
2021-11-11 13:30:00,192.53,192.54,192.39,192.44,2433.0,181.8771,181.8865,181.7448,181.792,2433.0
2021-11-11 13:35:00,192.45,192.71,192.45,192.64,4857.0,181.8015,182.0471,181.8015,181.981,4857.0
2021-11-11 13:40:00,192.64,192.71,192.64,192.65,2366.0,181.981,182.0471,181.981,181.9904,2366.0
2021-11-11 13:45:00,192.68,192.75,192.65,192.71,4856.0,182.0188,182.0849,181.9904,182.0471,4856.0
2021-11-11 13:50:00,192.73,192.75,192.63,192.67,2169.0,182.066,182.0849,181.9715,182.0093,2169.0
2021-11-11 13:55:00,192.68,192.68,192.46,192.59,12473.0,182.0188,182.0188,181.8109,181.9337,12473.0
2021-11-11 14:00:00,192.59,192.6,192.52,192.55,3859.0,181.9337,181.9432,181.8676,181.896,3859.0
2021-11-11 14:05:00,192.52,192.55,192.42,192.53,4476.0,181.8676,181.896,181.7731,181.8771,4476.0
2021-11-11 14:10:00,192.53,192.6,192.47,192.59,7043.0,181.8771,181.9432,181.8204,181.9337,7043.0
2021-11-11 14:15:00,192.61,192.64,192.45,192.58,6955.0,181.9526,181.981,181.8015,181.9243,6955.0
2021-11-11 14:20:00,192.59,192.71,192.57,192.68,3497.0,181.9337,182.0471,181.9148,182.0188,3497.0
2021-11-11 14:25:00,192.69,192.69,192.45,192.57,5802.0,182.0282,182.0282,181.8015,181.9148,5802.0
2021-11-11 14:30:00,192.54,192.59,192.45,192.52,6693.0,181.8865,181.9337,181.8015,181.8676,6693.0
2021-11-11 14:35:00,192.55,192.55,192.5,192.55,1428.0,181.896,181.896,181.8487,181.896,1428.0
2021-11-11 14:40:00,192.54,192.62,192.5,192.51,7843.0,181.8865,181.9621,181.8487,181.8582,7843.0
2021-11-11 14:45:00,192.55,192.56,192.51,192.51,2000.0,181.896,181.9054,181.8582,181.8582,2000.0
2021-11-11 14:50:00,192.47,192.67,192.47,192.67,3070.0,181.8204,182.0093,181.8204,182.0093,3070.0
2021-11-11 14:55:00,192.74,192.98,192.58,192.95,11472.0,182.0754,182.3022,181.9243,182.2738,11472.0
2021-11-11 15:00:00,193.02,193.06,192.91,193.05,5155.0,182.3399,182.3777,182.236,182.3683,5155.0
2021-11-11 15:05:00,193.05,193.24,193.05,193.22,5926.0,182.3683,182.5478,182.3683,182.5289,5926.0
2021-11-11 15:10:00,193.21,193.34,193.18,193.32,6680.0,182.5194,182.6422,182.4911,182.6233,6680.0
2021-11-11 15:15:00,193.32,193.39,193.29,193.39,5260.0,182.6233,182.6895,182.595,182.6895,5260.0
2021-11-11 15:20:00,193.35,193.42,193.34,193.37,5275.0,182.6517,182.7178,182.6422,182.6706,5275.0
2021-11-11 15:25:00,193.4,193.58,193.36,193.52,8866.0,182.6989,182.869,182.6611,182.8123,8866.0
2021-11-11 15:30:00,193.52,193.54,193.21,193.35,6707.0,182.8123,182.8312,182.5194,182.6517,6707.0
2021-11-11 15:35:00,193.34,193.34,193.13,193.16,3610.0,182.6422,182.6422,182.4439,182.4722,3610.0
2021-11-11 15:40:00,193.13,193.19,193.01,193.13,6775.0,182.4439,182.5005,182.3305,182.4439,6775.0
2021-11-11 15:45:00,193.07,193.21,192.97,193.1,6592.0,182.3872,182.5194,182.2927,182.4155,6592.0
2021-11-11 15:50:00,193.15,193.17,193.01,193.05,9430.0,182.4628,182.4816,182.3305,182.3683,9430.0
2021-11-11 15:55:00,193.08,193.15,192.93,193.08,38218.0,182.3966,182.4628,182.2549,182.3966,38218.0
2021-11-12 09:30:00,192.97,192.97,191.85,192.45,13555.0,182.2927,182.2927,181.2347,181.8015,13555.0
2021-11-12 09:35:00,192.46,192.6,192.17,192.31,2911.0,181.8109,181.9432,181.537,181.6692,2911.0
2021-11-12 09:40:00,192.34,192.66,192.3,192.49,4508.0,181.6976,181.9999,181.6598,181.8393,4508.0
2021-11-12 09:45:00,192.58,192.99,192.57,192.99,3631.0,181.9243,182.3116,181.9148,182.3116,3631.0
2021-11-12 09:50:00,193.0,193.01,192.37,192.51,5368.0,182.3211,182.3305,181.7259,181.8582,5368.0
2021-11-12 09:55:00,192.54,192.87,192.32,192.32,3700.0,181.8865,182.1982,181.6787,181.6787,3700.0
2021-11-12 10:00:00,192.36,192.42,191.77,191.77,14358.0,181.7165,181.7731,181.1591,181.1591,14358.0
2021-11-12 10:05:00,191.97,192.39,191.82,192.25,4140.0,181.348,181.7448,181.2063,181.6126,4140.0
2021-11-12 10:10:00,192.31,192.42,192.24,192.3,1450.0,181.6692,181.7731,181.6031,181.6598,1450.0
2021-11-12 10:15:00,192.35,192.51,192.24,192.24,2726.0,181.707,181.8582,181.6031,181.6031,2726.0
2021-11-12 10:20:00,192.3,192.3,191.68,191.89,6479.0,181.6598,181.6598,181.0741,181.2725,6479.0
2021-11-12 10:25:00,191.93,191.93,191.63,191.87,7256.0,181.3103,181.3103,181.0269,181.2536,7256.0
2021-11-12 10:30:00,191.82,191.86,191.64,191.64,4533.0,181.2063,181.2441,181.0363,181.0363,4533.0
2021-11-12 10:35:00,191.62,191.9,191.58,191.9,7468.0,181.0174,181.2819,180.9796,181.2819,7468.0
2021-11-12 10:40:00,191.97,192.08,191.89,191.99,2568.0,181.348,181.452,181.2725,181.3669,2568.0
2021-11-12 10:45:00,191.91,192.0,191.86,192.0,6890.0,181.2914,181.3764,181.2441,181.3764,6890.0
2021-11-12 10:50:00,192.13,192.2,192.02,192.07,7129.0,181.4992,181.5653,181.3953,181.4425,7129.0
2021-11-12 10:55:00,192.05,192.39,192.01,192.33,14246.0,181.4236,181.7448,181.3858,181.6881,14246.0
2021-11-12 11:00:00,192.36,192.85,192.36,192.8,5622.0,181.7165,182.1794,181.7165,182.1321,5622.0
2021-11-12 11:05:00,192.9,192.9,192.51,192.51,3896.0,182.2266,182.2266,181.8582,181.8582,3896.0
2021-11-12 11:10:00,192.56,192.67,192.51,192.67,3844.0,181.9054,182.0093,181.8582,182.0093,3844.0
2021-11-12 11:15:00,192.67,192.95,192.65,192.94,3791.0,182.0093,182.2738,181.9904,182.2644,3791.0
2021-11-12 11:20:00,192.98,193.01,192.92,192.94,3208.0,182.3022,182.3305,182.2455,182.2644,3208.0
2021-11-12 11:25:00,192.89,192.94,192.73,192.74,4543.0,182.2171,182.2644,182.066,182.0754,4543.0
2021-11-12 11:30:00,192.73,192.75,192.66,192.66,3329.0,182.066,182.0849,181.9999,181.9999,3329.0
2021-11-12 11:35:00,192.75,192.78,192.58,192.64,2144.0,182.0849,182.1132,181.9243,181.981,2144.0
2021-11-12 11:40:00,192.63,192.85,192.57,192.8,5303.0,181.9715,182.1794,181.9148,182.1321,5303.0
2021-11-12 11:45:00,192.82,192.82,192.73,192.77,2680.0,182.151,182.151,182.066,182.1038,2680.0
2021-11-12 11:50:00,192.77,192.88,192.68,192.88,5551.0,182.1038,182.2077,182.0188,182.2077,5551.0
2021-11-12 11:55:00,192.93,193.05,192.85,193.03,5636.0,182.2549,182.3683,182.1794,182.3494,5636.0
2021-11-12 12:00:00,193.07,193.2,193.03,193.05,3730.0,182.3872,182.51,182.3494,182.3683,3730.0
2021-11-12 12:05:00,193.1,193.1,193.01,193.02,4588.0,182.4155,182.4155,182.3305,182.3399,4588.0
2021-11-12 12:10:00,193.01,193.01,192.83,192.88,3559.0,182.3305,182.3305,182.1605,182.2077,3559.0
2021-11-12 12:15:00,192.88,192.94,192.79,192.94,4371.0,182.2077,182.2644,182.1227,182.2644,4371.0
2021-11-12 12:20:00,192.94,192.99,192.88,192.95,4379.0,182.2644,182.3116,182.2077,182.2738,4379.0
2021-11-12 12:25:00,192.97,193.05,192.95,193.03,2576.0,182.2927,182.3683,182.2738,182.3494,2576.0
2021-11-12 12:30:00,193.02,193.11,192.98,193.11,3739.0,182.3399,182.425,182.3022,182.425,3739.0
2021-11-12 12:35:00,193.13,193.15,193.08,193.13,3277.0,182.4439,182.4628,182.3966,182.4439,3277.0
2021-11-12 12:40:00,193.13,193.22,193.09,193.18,4353.0,182.4439,182.5289,182.4061,182.4911,4353.0
2021-11-12 12:45:00,193.19,193.26,193.19,193.26,3919.0,182.5005,182.5667,182.5005,182.5667,3919.0
2021-11-12 12:50:00,193.26,193.29,193.24,193.25,3752.0,182.5667,182.595,182.5478,182.5572,3752.0
2021-11-12 12:55:00,193.27,193.41,193.27,193.27,4335.0,182.5761,182.7084,182.5761,182.5761,4335.0
2021-11-12 13:00:00,193.27,193.31,193.12,193.15,1905.0,182.5761,182.6139,182.4344,182.4628,1905.0
2021-11-12 13:05:00,193.23,193.28,193.22,193.28,3263.0,182.5383,182.5856,182.5289,182.5856,3263.0
2021-11-12 13:10:00,193.28,193.42,193.28,193.42,1790.0,182.5856,182.7178,182.5856,182.7178,1790.0
2021-11-12 13:15:00,193.43,193.48,193.38,193.47,4119.0,182.7273,182.7745,182.68,182.765,4119.0
2021-11-12 13:20:00,193.49,193.52,193.44,193.44,4219.0,182.7839,182.8123,182.7367,182.7367,4219.0
2021-11-12 13:25:00,193.45,193.45,193.27,193.27,2969.0,182.7462,182.7462,182.5761,182.5761,2969.0
2021-11-12 13:30:00,193.28,193.39,193.2,193.34,2098.0,182.5856,182.6895,182.51,182.6422,2098.0
2021-11-12 13:35:00,193.34,193.41,193.34,193.38,2953.0,182.6422,182.7084,182.6422,182.68,2953.0
2021-11-12 13:40:00,193.38,193.38,193.25,193.25,2336.0,182.68,182.68,182.5572,182.5572,2336.0
2021-11-12 13:45:00,193.25,193.34,193.25,193.3,4202.0,182.5572,182.6422,182.5572,182.6045,4202.0
2021-11-12 13:50:00,193.3,193.35,193.26,193.34,3360.0,182.6045,182.6517,182.5667,182.6422,3360.0
2021-11-12 13:55:00,193.34,193.34,193.25,193.32,2517.0,182.6422,182.6422,182.5572,182.6233,2517.0
2021-11-12 14:00:00,193.3,193.3,193.01,193.01,2463.0,182.6045,182.6045,182.3305,182.3305,2463.0
2021-11-12 14:05:00,192.97,193.03,192.96,192.98,3408.0,182.2927,182.3494,182.2833,182.3022,3408.0
2021-11-12 14:10:00,192.97,193.06,192.93,192.95,7881.0,182.2927,182.3777,182.2549,182.2738,7881.0
2021-11-12 14:15:00,192.94,192.94,192.47,192.51,18183.0,182.2644,182.2644,181.8204,181.8582,18183.0
2021-11-12 14:20:00,192.53,192.53,192.3,192.31,2099.0,181.8771,181.8771,181.6598,181.6692,2099.0
2021-11-12 14:25:00,192.31,192.41,192.2,192.2,3212.0,181.6692,181.7637,181.5653,181.5653,3212.0
2021-11-12 14:30:00,192.21,192.21,192.04,192.19,5692.0,181.5748,181.5748,181.4142,181.5559,5692.0
2021-11-12 14:35:00,192.17,192.36,192.16,192.36,1709.0,181.537,181.7165,181.5275,181.7165,1709.0
2021-11-12 14:40:00,192.3,192.37,192.27,192.34,2732.0,181.6598,181.7259,181.6314,181.6976,2732.0
2021-11-12 14:45:00,192.38,192.43,192.32,192.43,3191.0,181.7354,181.7826,181.6787,181.7826,3191.0
2021-11-12 14:50:00,192.43,192.55,192.43,192.5,2670.0,181.7826,181.896,181.7826,181.8487,2670.0
2021-11-12 14:55:00,192.53,192.63,192.52,192.55,2030.0,181.8771,181.9715,181.8676,181.896,2030.0
2021-11-12 15:00:00,192.52,192.53,192.38,192.41,6587.0,181.8676,181.8771,181.7354,181.7637,6587.0
2021-11-12 15:05:00,192.45,192.59,192.42,192.59,3179.0,181.8015,181.9337,181.7731,181.9337,3179.0
2021-11-12 15:10:00,192.54,192.65,192.5,192.65,2676.0,181.8865,181.9904,181.8487,181.9904,2676.0
2021-11-12 15:15:00,192.65,192.84,192.64,192.83,2906.0,181.9904,182.1699,181.981,182.1605,2906.0
2021-11-12 15:20:00,192.8,192.85,192.73,192.78,4404.0,182.1321,182.1794,182.066,182.1132,4404.0
2021-11-12 15:25:00,192.75,192.87,192.75,192.87,5159.0,182.0849,182.1982,182.0849,182.1982,5159.0
2021-11-12 15:30:00,192.85,193.08,192.82,193.08,22135.0,182.1794,182.3966,182.151,182.3966,22135.0
2021-11-12 15:35:00,193.08,193.48,192.87,192.99,36843.0,182.3966,182.7745,182.1982,182.3116,36843.0
2021-11-12 15:40:00,192.98,193.31,192.97,193.07,17944.0,182.3022,182.6139,182.2927,182.3872,17944.0
2021-11-12 15:45:00,193.06,193.12,192.92,192.99,12184.0,182.3777,182.4344,182.2455,182.3116,12184.0
2021-11-12 15:50:00,192.99,193.02,192.78,192.81,17377.0,182.3116,182.3399,182.1132,182.1416,17377.0
2021-11-12 15:55:00,192.83,192.93,192.72,192.83,50423.0,182.1605,182.2549,182.0565,182.1605,50423.0
2021-11-15 09:30:00,193.35,193.35,192.67,192.99,23474.0,182.6517,182.6517,182.0093,182.3116,23474.0
2021-11-15 09:35:00,192.81,193.48,192.79,193.09,4812.0,182.1416,182.7745,182.1227,182.4061,4812.0
2021-11-15 09:40:00,193.02,193.02,192.43,192.82,5682.0,182.3399,182.3399,181.7826,182.151,5682.0
2021-11-15 09:45:00,192.84,192.96,192.51,192.96,4458.0,182.1699,182.2833,181.8582,182.2833,4458.0
2021-11-15 09:50:00,192.98,193.24,192.41,192.45,5363.0,182.3022,182.5478,181.7637,181.8015,5363.0
2021-11-15 09:55:00,192.41,192.46,192.3,192.34,2655.0,181.7637,181.8109,181.6598,181.6976,2655.0
2021-11-15 10:00:00,192.34,192.64,192.19,192.62,6577.0,181.6976,181.981,181.5559,181.9621,6577.0
2021-11-15 10:05:00,192.73,193.11,192.73,192.96,5610.0,182.066,182.425,182.066,182.2833,5610.0
2021-11-15 10:10:00,193.14,193.45,193.14,193.45,700.0,182.4533,182.7462,182.4533,182.7462,700.0
2021-11-15 10:15:00,193.43,193.79,193.31,193.79,4875.0,182.7273,183.0673,182.6139,183.0673,4875.0
2021-11-15 10:20:00,193.77,194.0,193.58,193.65,7173.0,183.0484,183.2657,182.869,182.9351,7173.0
2021-11-15 10:25:00,193.52,193.66,193.42,193.56,4609.0,182.8123,182.9445,182.7178,182.8501,4609.0
2021-11-15 10:30:00,193.51,193.97,193.49,193.84,5077.0,182.8028,183.2374,182.7839,183.1146,5077.0
2021-11-15 10:35:00,193.75,193.93,193.65,193.91,5774.0,183.0296,183.1996,182.9351,183.1807,5774.0
2021-11-15 10:40:00,193.89,194.15,193.87,194.1,5515.0,183.1618,183.4074,183.1429,183.3602,5515.0
2021-11-15 10:45:00,194.1,194.11,193.69,193.72,5520.0,183.3602,183.3696,182.9729,183.0012,5520.0
2021-11-15 10:50:00,193.62,193.87,193.59,193.77,9155.0,182.9067,183.1429,182.8784,183.0484,9155.0
2021-11-15 10:55:00,193.74,193.98,193.74,193.92,4620.0,183.0201,183.2468,183.0201,183.1901,4620.0
2021-11-15 11:00:00,193.84,194.12,193.83,193.94,6069.0,183.1146,183.3791,183.1051,183.209,6069.0
2021-11-15 11:05:00,193.9,193.93,193.87,193.88,3555.0,183.1713,183.1996,183.1429,183.1524,3555.0
2021-11-15 11:10:00,193.86,193.9,193.76,193.77,2816.0,183.1335,183.1713,183.039,183.0484,2816.0
2021-11-15 11:15:00,193.74,193.82,193.62,193.68,2337.0,183.0201,183.0957,182.9067,182.9634,2337.0
2021-11-15 11:20:00,193.63,193.64,193.41,193.41,7459.0,182.9162,182.9256,182.7084,182.7084,7459.0
2021-11-15 11:25:00,193.42,193.46,193.31,193.32,2990.0,182.7178,182.7556,182.6139,182.6233,2990.0
2021-11-15 11:30:00,193.32,193.33,193.0,193.17,4259.0,182.6233,182.6328,182.3211,182.4816,4259.0
2021-11-15 11:35:00,193.25,193.25,192.93,192.99,5355.0,182.5572,182.5572,182.2549,182.3116,5355.0
2021-11-15 11:40:00,193.04,193.09,192.93,192.93,3962.0,182.3588,182.4061,182.2549,182.2549,3962.0
2021-11-15 11:45:00,192.98,193.03,192.93,192.99,1863.0,182.3022,182.3494,182.2549,182.3116,1863.0
2021-11-15 11:50:00,192.96,192.99,192.79,192.99,4016.0,182.2833,182.3116,182.1227,182.3116,4016.0
2021-11-15 11:55:00,193.02,193.1,192.88,192.89,2168.0,182.3399,182.4155,182.2077,182.2171,2168.0
2021-11-15 12:00:00,192.84,192.88,192.43,192.51,6550.0,182.1699,182.2077,181.7826,181.8582,6550.0
2021-11-15 12:05:00,192.46,192.67,192.44,192.55,4136.0,181.8109,182.0093,181.792,181.896,4136.0
2021-11-15 12:10:00,192.56,192.65,192.5,192.65,9432.0,181.9054,181.9904,181.8487,181.9904,9432.0
2021-11-15 12:15:00,192.67,192.67,192.57,192.59,1658.0,182.0093,182.0093,181.9148,181.9337,1658.0
2021-11-15 12:20:00,192.63,192.83,192.59,192.8,5258.0,181.9715,182.1605,181.9337,182.1321,5258.0
2021-11-15 12:25:00,192.87,192.99,192.76,192.96,1774.0,182.1982,182.3116,182.0943,182.2833,1774.0
2021-11-15 12:30:00,192.96,193.23,192.95,193.23,1608.0,182.2833,182.5383,182.2738,182.5383,1608.0
2021-11-15 12:35:00,193.23,193.29,193.16,193.28,1919.0,182.5383,182.595,182.4722,182.5856,1919.0
2021-11-15 12:40:00,193.31,193.32,193.2,193.26,3673.0,182.6139,182.6233,182.51,182.5667,3673.0
2021-11-15 12:45:00,193.22,193.25,193.21,193.25,1392.0,182.5289,182.5572,182.5194,182.5572,1392.0
2021-11-15 12:50:00,193.21,193.26,193.17,193.17,2105.0,182.5194,182.5667,182.4816,182.4816,2105.0
2021-11-15 12:55:00,193.15,193.33,193.15,193.25,2527.0,182.4628,182.6328,182.4628,182.5572,2527.0
2021-11-15 13:00:00,193.21,193.36,193.2,193.36,3965.0,182.5194,182.6611,182.51,182.6611,3965.0
2021-11-15 13:05:00,193.37,193.4,193.32,193.38,1060.0,182.6706,182.6989,182.6233,182.68,1060.0
2021-11-15 13:10:00,193.38,193.43,193.29,193.29,6502.0,182.68,182.7273,182.595,182.595,6502.0
2021-11-15 13:15:00,193.29,193.35,193.07,193.08,2606.0,182.595,182.6517,182.3872,182.3966,2606.0
2021-11-15 13:20:00,193.1,193.15,192.93,192.94,5229.0,182.4155,182.4628,182.2549,182.2644,5229.0
2021-11-15 13:25:00,192.93,193.04,192.92,193.01,1679.0,182.2549,182.3588,182.2455,182.3305,1679.0
2021-11-15 13:30:00,192.99,192.99,192.73,192.73,2685.0,182.3116,182.3116,182.066,182.066,2685.0
2021-11-15 13:35:00,192.73,192.77,192.7,192.77,1502.0,182.066,182.1038,182.0377,182.1038,1502.0
2021-11-15 13:40:00,192.71,192.78,192.68,192.74,3044.0,182.0471,182.1132,182.0188,182.0754,3044.0
2021-11-15 13:45:00,192.69,192.9,192.68,192.9,1507.0,182.0282,182.2266,182.0188,182.2266,1507.0
2021-11-15 13:50:00,192.94,193.05,192.93,193.05,3048.0,182.2644,182.3683,182.2549,182.3683,3048.0
2021-11-15 13:55:00,193.08,193.22,193.06,193.19,3056.0,182.3966,182.5289,182.3777,182.5005,3056.0
2021-11-15 14:00:00,193.19,193.23,193.14,193.16,2760.0,182.5005,182.5383,182.4533,182.4722,2760.0
2021-11-15 14:05:00,193.09,193.11,193.0,193.07,11428.0,182.4061,182.425,182.3211,182.3872,11428.0
2021-11-15 14:10:00,193.04,193.28,193.04,193.25,2781.0,182.3588,182.5856,182.3588,182.5572,2781.0
2021-11-15 14:15:00,193.24,193.26,193.1,193.13,11254.0,182.5478,182.5667,182.4155,182.4439,11254.0
2021-11-15 14:20:00,193.13,193.2,193.06,193.2,2893.0,182.4439,182.51,182.3777,182.51,2893.0
2021-11-15 14:25:00,193.25,193.25,193.01,193.09,2092.0,182.5572,182.5572,182.3305,182.4061,2092.0
2021-11-15 14:30:00,193.08,193.08,192.9,192.99,5097.0,182.3966,182.3966,182.2266,182.3116,5097.0
2021-11-15 14:35:00,193.01,193.11,192.98,193.08,3285.0,182.3305,182.425,182.3022,182.3966,3285.0
2021-11-15 14:40:00,193.09,193.29,193.05,193.25,3149.0,182.4061,182.595,182.3683,182.5572,3149.0
2021-11-15 14:45:00,193.24,193.28,193.1,193.12,1801.0,182.5478,182.5856,182.4155,182.4344,1801.0
2021-11-15 14:50:00,193.14,193.14,192.99,193.07,2240.0,182.4533,182.4533,182.3116,182.3872,2240.0
2021-11-15 14:55:00,193.07,193.14,193.02,193.09,2670.0,182.3872,182.4533,182.3399,182.4061,2670.0
2021-11-15 15:00:00,193.09,193.28,193.03,193.28,5067.0,182.4061,182.5856,182.3494,182.5856,5067.0
2021-11-15 15:05:00,193.31,193.53,193.26,193.26,31172.0,182.6139,182.8217,182.5667,182.5667,31172.0
2021-11-15 15:10:00,193.26,193.26,192.96,193.01,5699.0,182.5667,182.5667,182.2833,182.3305,5699.0
2021-11-15 15:15:00,193.06,193.12,193.03,193.1,2688.0,182.3777,182.4344,182.3494,182.4155,2688.0
2021-11-15 15:20:00,193.15,193.25,193.1,193.14,5444.0,182.4628,182.5572,182.4155,182.4533,5444.0
2021-11-15 15:25:00,193.07,193.12,193.02,193.03,4319.0,182.3872,182.4344,182.3399,182.3494,4319.0
2021-11-15 15:30:00,193.03,193.14,192.93,193.13,13229.0,182.3494,182.4533,182.2549,182.4439,13229.0
2021-11-15 15:35:00,193.13,193.24,193.04,193.1,8897.0,182.4439,182.5478,182.3588,182.4155,8897.0
2021-11-15 15:40:00,193.1,193.26,193.08,193.23,8377.0,182.4155,182.5667,182.3966,182.5383,8377.0
2021-11-15 15:45:00,193.23,193.23,193.0,193.01,24272.0,182.5383,182.5383,182.3211,182.3305,24272.0
2021-11-15 15:50:00,192.99,192.99,192.77,192.88,20677.0,182.3116,182.3116,182.1038,182.2077,20677.0
2021-11-15 15:55:00,192.88,193.18,192.87,193.11,36451.0,182.2077,182.4911,182.1982,182.425,36451.0
2021-11-16 09:30:00,193.52,194.47,192.71,193.47,12270.0,182.8123,183.7097,182.0471,182.765,12270.0
2021-11-16 09:35:00,193.56,193.63,193.04,193.63,4977.0,182.8501,182.9162,182.3588,182.9162,4977.0
2021-11-16 09:40:00,193.7,193.7,193.11,193.66,6388.0,182.9823,182.9823,182.425,182.9445,6388.0
2021-11-16 09:45:00,193.77,194.15,193.54,194.06,11172.0,183.0484,183.4074,182.8312,183.3224,11172.0
2021-11-16 09:50:00,194.0,194.27,193.91,194.05,3252.0,183.2657,183.5208,183.1807,183.313,3252.0
2021-11-16 09:55:00,194.13,194.2,193.63,193.8,5502.0,183.3885,183.4547,182.9162,183.0768,5502.0
2021-11-16 10:00:00,193.84,194.01,193.64,193.88,6483.0,183.1146,183.2752,182.9256,183.1524,6483.0
2021-11-16 10:05:00,193.85,193.85,193.64,193.76,3135.0,183.124,183.124,182.9256,183.039,3135.0
2021-11-16 10:10:00,193.84,194.13,193.77,194.11,5193.0,183.1146,183.3885,183.0484,183.3696,5193.0
2021-11-16 10:15:00,194.15,194.3,193.91,194.03,3920.0,183.4074,183.5491,183.1807,183.2941,3920.0
2021-11-16 10:20:00,194.14,194.15,193.79,193.79,2358.0,183.398,183.4074,183.0673,183.0673,2358.0
2021-11-16 10:25:00,193.89,193.95,193.75,193.78,3627.0,183.1618,183.2185,183.0296,183.0579,3627.0
2021-11-16 10:30:00,193.78,193.8,193.56,193.56,2991.0,183.0579,183.0768,182.8501,182.8501,2991.0
2021-11-16 10:35:00,193.57,193.77,193.56,193.76,2066.0,182.8595,183.0484,182.8501,183.039,2066.0
2021-11-16 10:40:00,193.7,193.72,193.56,193.7,4393.0,182.9823,183.0012,182.8501,182.9823,4393.0
2021-11-16 10:45:00,193.71,193.72,193.58,193.66,2290.0,182.9918,183.0012,182.869,182.9445,2290.0
2021-11-16 10:50:00,193.61,193.64,193.55,193.6,3099.0,182.8973,182.9256,182.8406,182.8879,3099.0
2021-11-16 10:55:00,193.58,193.68,193.4,193.58,3901.0,182.869,182.9634,182.6989,182.869,3901.0
2021-11-16 11:00:00,193.59,193.66,193.52,193.52,1462.0,182.8784,182.9445,182.8123,182.8123,1462.0
2021-11-16 11:05:00,193.6,193.69,193.6,193.69,2448.0,182.8879,182.9729,182.8879,182.9729,2448.0
2021-11-16 11:10:00,193.68,193.75,193.6,193.75,2080.0,182.9634,183.0296,182.8879,183.0296,2080.0
2021-11-16 11:15:00,193.79,193.79,193.63,193.77,7525.0,183.0673,183.0673,182.9162,183.0484,7525.0
2021-11-16 11:20:00,193.78,193.92,193.78,193.88,2045.0,183.0579,183.1901,183.0579,183.1524,2045.0
2021-11-16 11:25:00,193.74,193.84,193.74,193.84,1347.0,183.0201,183.1146,183.0201,183.1146,1347.0
2021-11-16 11:30:00,193.83,193.91,193.75,193.81,3496.0,183.1051,183.1807,183.0296,183.0862,3496.0
2021-11-16 11:35:00,193.81,194.13,193.76,194.11,3159.0,183.0862,183.3885,183.039,183.3696,3159.0
2021-11-16 11:40:00,194.12,194.12,193.95,193.96,3766.0,183.3791,183.3791,183.2185,183.2279,3766.0
2021-11-16 11:45:00,193.97,193.97,193.88,193.9,1625.0,183.2374,183.2374,183.1524,183.1713,1625.0
2021-11-16 11:50:00,193.88,193.94,193.85,193.94,2583.0,183.1524,183.209,183.124,183.209,2583.0
2021-11-16 11:55:00,193.97,194.03,193.92,194.0,2520.0,183.2374,183.2941,183.1901,183.2657,2520.0
2021-11-16 12:00:00,194.0,194.0,193.85,193.92,4110.0,183.2657,183.2657,183.124,183.1901,4110.0
2021-11-16 12:05:00,193.91,194.02,193.91,193.98,2259.0,183.1807,183.2846,183.1807,183.2468,2259.0
2021-11-16 12:10:00,194.0,194.03,193.94,193.95,2288.0,183.2657,183.2941,183.209,183.2185,2288.0
2021-11-16 12:15:00,193.91,193.92,193.71,193.74,6703.0,183.1807,183.1901,182.9918,183.0201,6703.0
2021-11-16 12:20:00,193.7,193.7,193.66,193.69,1358.0,182.9823,182.9823,182.9445,182.9729,1358.0
2021-11-16 12:25:00,193.72,193.78,193.67,193.78,2563.0,183.0012,183.0579,182.954,183.0579,2563.0
2021-11-16 12:30:00,193.78,193.87,193.76,193.85,1484.0,183.0579,183.1429,183.039,183.124,1484.0
2021-11-16 12:35:00,193.86,194.11,193.83,194.05,7791.0,183.1335,183.3696,183.1051,183.313,7791.0
2021-11-16 12:40:00,194.05,194.28,194.03,194.17,18844.0,183.313,183.5302,183.2941,183.4263,18844.0
2021-11-16 12:45:00,194.15,194.28,194.15,194.26,5339.0,183.4074,183.5302,183.4074,183.5113,5339.0
2021-11-16 12:50:00,194.29,194.31,194.21,194.21,5368.0,183.5397,183.5586,183.4641,183.4641,5368.0
2021-11-16 12:55:00,194.21,194.29,194.2,194.25,3110.0,183.4641,183.5397,183.4547,183.5019,3110.0
2021-11-16 13:00:00,194.23,194.35,194.23,194.34,3292.0,183.483,183.5964,183.483,183.5869,3292.0
2021-11-16 13:05:00,194.37,194.39,194.29,194.3,6653.0,183.6152,183.6341,183.5397,183.5491,6653.0
2021-11-16 13:10:00,194.31,194.38,194.3,194.36,3481.0,183.5586,183.6247,183.5491,183.6058,3481.0
2021-11-16 13:15:00,194.37,194.4,194.34,194.34,4662.0,183.6152,183.6436,183.5869,183.5869,4662.0
2021-11-16 13:20:00,194.29,194.41,194.29,194.34,4936.0,183.5397,183.653,183.5397,183.5869,4936.0
2021-11-16 13:25:00,194.34,194.41,194.24,194.41,5801.0,183.5869,183.653,183.4924,183.653,5801.0
2021-11-16 13:30:00,194.44,194.44,194.32,194.39,2923.0,183.6814,183.6814,183.568,183.6341,2923.0
2021-11-16 13:35:00,194.36,194.37,194.24,194.25,2795.0,183.6058,183.6152,183.4924,183.5019,2795.0
2021-11-16 13:40:00,194.27,194.41,194.27,194.4,3814.0,183.5208,183.653,183.5208,183.6436,3814.0
2021-11-16 13:45:00,194.4,194.42,194.32,194.33,6729.0,183.6436,183.6625,183.568,183.5775,6729.0
2021-11-16 13:50:00,194.37,194.5,194.36,194.38,7444.0,183.6152,183.7381,183.6058,183.6247,7444.0
2021-11-16 13:55:00,194.41,194.42,194.37,194.37,3749.0,183.653,183.6625,183.6152,183.6152,3749.0
2021-11-16 14:00:00,194.33,194.33,194.11,194.11,2880.0,183.5775,183.5775,183.3696,183.3696,2880.0
2021-11-16 14:05:00,194.08,194.08,193.6,193.66,4119.0,183.3413,183.3413,182.8879,182.9445,4119.0
2021-11-16 14:10:00,193.67,193.8,193.66,193.69,4025.0,182.954,183.0768,182.9445,182.9729,4025.0
2021-11-16 14:15:00,193.69,193.85,193.65,193.81,5754.0,182.9729,183.124,182.9351,183.0862,5754.0
2021-11-16 14:20:00,193.81,193.81,193.67,193.67,2199.0,183.0862,183.0862,182.954,182.954,2199.0
2021-11-16 14:25:00,193.67,193.72,193.66,193.68,1764.0,182.954,183.0012,182.9445,182.9634,1764.0
2021-11-16 14:30:00,193.69,193.7,193.55,193.58,8405.0,182.9729,182.9823,182.8406,182.869,8405.0
2021-11-16 14:35:00,193.55,193.57,193.4,193.4,4609.0,182.8406,182.8595,182.6989,182.6989,4609.0
2021-11-16 14:40:00,193.4,193.51,193.4,193.49,3715.0,182.6989,182.8028,182.6989,182.7839,3715.0
2021-11-16 14:45:00,193.48,193.5,193.41,193.46,2864.0,182.7745,182.7934,182.7084,182.7556,2864.0
2021-11-16 14:50:00,193.48,193.62,193.45,193.62,5654.0,182.7745,182.9067,182.7462,182.9067,5654.0
2021-11-16 14:55:00,193.59,193.59,193.48,193.55,3122.0,182.8784,182.8784,182.7745,182.8406,3122.0
2021-11-16 15:00:00,193.58,193.6,193.49,193.5,5940.0,182.869,182.8879,182.7839,182.7934,5940.0
2021-11-16 15:05:00,193.5,193.5,193.3,193.37,5464.0,182.7934,182.7934,182.6045,182.6706,5464.0
2021-11-16 15:10:00,193.37,193.49,193.36,193.45,5368.0,182.6706,182.7839,182.6611,182.7462,5368.0
2021-11-16 15:15:00,193.5,193.58,193.48,193.55,3592.0,182.7934,182.869,182.7745,182.8406,3592.0
2021-11-16 15:20:00,193.54,193.61,193.51,193.55,4523.0,182.8312,182.8973,182.8028,182.8406,4523.0
2021-11-16 15:25:00,193.54,193.6,193.5,193.59,4225.0,182.8312,182.8879,182.7934,182.8784,4225.0
2021-11-16 15:30:00,193.57,193.85,193.57,193.83,11106.0,182.8595,183.124,182.8595,183.1051,11106.0
2021-11-16 15:35:00,193.82,193.89,193.73,193.74,15194.0,183.0957,183.1618,183.0107,183.0201,15194.0
2021-11-16 15:40:00,193.77,194.0,193.77,193.94,17100.0,183.0484,183.2657,183.0484,183.209,17100.0
2021-11-16 15:45:00,193.93,193.96,193.32,193.33,51400.0,183.1996,183.2279,182.6233,182.6328,51400.0
2021-11-16 15:50:00,193.28,193.56,193.26,193.54,19899.0,182.5856,182.8501,182.5667,182.8312,19899.0
2021-11-16 15:55:00,193.46,193.54,193.09,193.18,72873.0,182.7556,182.8312,182.4061,182.4911,72873.0
2021-11-17 09:30:00,192.37,193.14,192.0,192.45,18016.0,181.7259,182.4533,181.3764,181.8015,18016.0
2021-11-17 09:35:00,192.2,192.64,192.06,192.64,4076.0,181.5653,181.981,181.4331,181.981,4076.0
2021-11-17 09:40:00,192.77,192.99,192.2,192.3,23833.0,182.1038,182.3116,181.5653,181.6598,23833.0
2021-11-17 09:45:00,192.2,192.7,192.09,192.7,6322.0,181.5653,182.0377,181.4614,182.0377,6322.0
2021-11-17 09:50:00,192.55,192.55,191.78,191.87,9359.0,181.896,181.896,181.1686,181.2536,9359.0
2021-11-17 09:55:00,191.87,192.18,191.82,191.99,10092.0,181.2536,181.5464,181.2063,181.3669,10092.0
2021-11-17 10:00:00,191.88,192.03,191.6,191.85,7043.0,181.263,181.4047,180.9985,181.2347,7043.0
2021-11-17 10:05:00,191.77,191.98,191.65,191.95,7910.0,181.1591,181.3575,181.0457,181.3292,7910.0
2021-11-17 10:10:00,191.98,192.32,191.96,192.32,4346.0,181.3575,181.6787,181.3386,181.6787,4346.0
2021-11-17 10:15:00,192.25,192.25,191.87,191.93,5656.0,181.6126,181.6126,181.2536,181.3103,5656.0
2021-11-17 10:20:00,192.0,192.14,191.84,192.14,3670.0,181.3764,181.5086,181.2252,181.5086,3670.0
2021-11-17 10:25:00,192.15,192.21,191.81,191.9,7202.0,181.5181,181.5748,181.1969,181.2819,7202.0
2021-11-17 10:30:00,191.9,191.94,191.73,191.8,3216.0,181.2819,181.3197,181.1213,181.1874,3216.0
2021-11-17 10:35:00,192.02,192.15,191.97,191.97,1897.0,181.3953,181.5181,181.348,181.348,1897.0
2021-11-17 10:40:00,192.02,192.11,191.86,192.11,5721.0,181.3953,181.4803,181.2441,181.4803,5721.0
2021-11-17 10:45:00,191.98,192.11,191.98,192.08,7130.0,181.3575,181.4803,181.3575,181.452,7130.0
2021-11-17 10:50:00,192.08,192.25,192.08,192.25,2408.0,181.452,181.6126,181.452,181.6126,2408.0
2021-11-17 10:55:00,192.16,192.3,192.16,192.28,2362.0,181.5275,181.6598,181.5275,181.6409,2362.0
2021-11-17 11:00:00,192.18,192.21,192.02,192.07,3386.0,181.5464,181.5748,181.3953,181.4425,3386.0
2021-11-17 11:05:00,192.13,192.16,191.93,191.94,8810.0,181.4992,181.5275,181.3103,181.3197,8810.0
2021-11-17 11:10:00,191.98,192.06,191.89,191.98,3694.0,181.3575,181.4331,181.2725,181.3575,3694.0
2021-11-17 11:15:00,192.02,192.02,191.9,191.94,3385.0,181.3953,181.3953,181.2819,181.3197,3385.0
2021-11-17 11:20:00,191.89,191.93,191.76,191.84,6975.0,181.2725,181.3103,181.1497,181.2252,6975.0
2021-11-17 11:25:00,191.83,191.97,191.8,191.91,12873.0,181.2158,181.348,181.1874,181.2914,12873.0
2021-11-17 11:30:00,191.9,191.94,191.74,191.82,9364.0,181.2819,181.3197,181.1308,181.2063,9364.0
2021-11-17 11:35:00,191.78,191.94,191.75,191.91,4417.0,181.1686,181.3197,181.1402,181.2914,4417.0
2021-11-17 11:40:00,191.92,191.95,191.55,191.55,2028.0,181.3008,181.3292,180.9513,180.9513,2028.0
2021-11-17 11:45:00,191.56,191.71,191.56,191.66,2901.0,180.9607,181.1024,180.9607,181.0552,2901.0
2021-11-17 11:50:00,191.73,191.8,191.56,191.56,3476.0,181.1213,181.1874,180.9607,180.9607,3476.0
2021-11-17 11:55:00,191.59,191.87,191.55,191.81,2757.0,180.9891,181.2536,180.9513,181.1969,2757.0
2021-11-17 12:00:00,191.67,191.69,191.31,191.42,7868.0,181.0646,181.0835,180.7246,180.8285,7868.0
2021-11-17 12:05:00,191.49,191.87,191.49,191.86,2171.0,180.8946,181.2536,180.8946,181.2441,2171.0
2021-11-17 12:10:00,191.85,191.93,191.65,191.66,6512.0,181.2347,181.3103,181.0457,181.0552,6512.0
2021-11-17 12:15:00,191.62,191.99,191.62,191.93,10857.0,181.0174,181.3669,181.0174,181.3103,10857.0
2021-11-17 12:20:00,192.0,192.39,191.96,192.12,8737.0,181.3764,181.7448,181.3386,181.4897,8737.0
2021-11-17 12:25:00,192.14,192.24,192.08,192.13,16711.0,181.5086,181.6031,181.452,181.4992,16711.0
2021-11-17 12:30:00,192.13,192.18,192.01,192.18,4687.0,181.4992,181.5464,181.3858,181.5464,4687.0
2021-11-17 12:35:00,192.22,192.42,192.21,192.31,3437.0,181.5842,181.7731,181.5748,181.6692,3437.0
2021-11-17 12:40:00,192.41,192.43,192.23,192.28,3101.0,181.7637,181.7826,181.5937,181.6409,3101.0
2021-11-17 12:45:00,192.29,192.41,192.16,192.36,5206.0,181.6503,181.7637,181.5275,181.7165,5206.0
2021-11-17 12:50:00,192.31,192.35,192.21,192.34,4460.0,181.6692,181.707,181.5748,181.6976,4460.0
2021-11-17 12:55:00,192.3,192.59,192.19,192.59,4291.0,181.6598,181.9337,181.5559,181.9337,4291.0
2021-11-17 13:00:00,192.55,192.64,192.34,192.52,17060.0,181.896,181.981,181.6976,181.8676,17060.0
2021-11-17 13:05:00,192.58,192.74,192.53,192.57,2823.0,181.9243,182.0754,181.8771,181.9148,2823.0
2021-11-17 13:10:00,192.57,192.66,192.4,192.4,3544.0,181.9148,181.9999,181.7543,181.7543,3544.0
2021-11-17 13:15:00,192.41,192.41,192.14,192.21,3866.0,181.7637,181.7637,181.5086,181.5748,3866.0
2021-11-17 13:20:00,192.11,192.34,192.1,192.34,6596.0,181.4803,181.6976,181.4709,181.6976,6596.0
2021-11-17 13:25:00,192.3,192.31,192.09,192.14,2979.0,181.6598,181.6692,181.4614,181.5086,2979.0
2021-11-17 13:30:00,192.14,192.23,192.01,192.21,2264.0,181.5086,181.5937,181.3858,181.5748,2264.0
2021-11-17 13:35:00,192.14,192.26,192.1,192.23,3442.0,181.5086,181.622,181.4709,181.5937,3442.0
2021-11-17 13:40:00,192.29,192.29,192.02,192.02,2817.0,181.6503,181.6503,181.3953,181.3953,2817.0
2021-11-17 13:45:00,192.1,192.1,191.77,191.79,6901.0,181.4709,181.4709,181.1591,181.178,6901.0
2021-11-17 13:50:00,191.72,191.87,191.71,191.87,5775.0,181.1119,181.2536,181.1024,181.2536,5775.0
2021-11-17 13:55:00,191.89,192.07,191.83,192.06,5148.0,181.2725,181.4425,181.2158,181.4331,5148.0
2021-11-17 14:00:00,192.06,192.06,191.75,191.8,5379.0,181.4331,181.4331,181.1402,181.1874,5379.0
2021-11-17 14:05:00,191.78,191.86,191.62,191.67,8488.0,181.1686,181.2441,181.0174,181.0646,8488.0
2021-11-17 14:10:00,191.71,191.78,191.59,191.68,3100.0,181.1024,181.1686,180.9891,181.0741,3100.0
2021-11-17 14:15:00,191.56,191.64,191.43,191.52,4390.0,180.9607,181.0363,180.8379,180.9229,4390.0
2021-11-17 14:20:00,191.52,191.52,191.25,191.33,3444.0,180.9229,180.9229,180.6679,180.7435,3444.0
2021-11-17 14:25:00,191.37,191.44,191.31,191.37,3414.0,180.7812,180.8474,180.7246,180.7812,3414.0
2021-11-17 14:30:00,191.4,191.54,191.27,191.46,4376.0,180.8096,180.9418,180.6868,180.8663,4376.0
2021-11-17 14:35:00,191.5,191.63,191.47,191.51,2515.0,180.904,181.0269,180.8757,180.9135,2515.0
2021-11-17 14:40:00,191.46,191.62,191.46,191.62,6263.0,180.8663,181.0174,180.8663,181.0174,6263.0
2021-11-17 14:45:00,191.64,191.82,191.56,191.79,3420.0,181.0363,181.2063,180.9607,181.178,3420.0
2021-11-17 14:50:00,191.83,191.91,191.73,191.75,3404.0,181.2158,181.2914,181.1213,181.1402,3404.0
2021-11-17 14:55:00,191.73,191.82,191.52,191.56,4400.0,181.1213,181.2063,180.9229,180.9607,4400.0
2021-11-17 15:00:00,191.57,191.71,191.51,191.69,8389.0,180.9702,181.1024,180.9135,181.0835,8389.0
2021-11-17 15:05:00,191.72,191.84,191.68,191.8,5659.0,181.1119,181.2252,181.0741,181.1874,5659.0
2021-11-17 15:10:00,191.85,191.87,191.72,191.79,5685.0,181.2347,181.2536,181.1119,181.178,5685.0
2021-11-17 15:15:00,191.79,192.09,191.77,192.09,8429.0,181.178,181.4614,181.1591,181.4614,8429.0
2021-11-17 15:20:00,192.06,192.27,192.06,192.27,4833.0,181.4331,181.6314,181.4331,181.6314,4833.0
2021-11-17 15:25:00,192.24,192.28,192.18,192.2,7200.0,181.6031,181.6409,181.5464,181.5653,7200.0
2021-11-17 15:30:00,192.2,192.2,191.81,192.11,8647.0,181.5653,181.5653,181.1969,181.4803,8647.0
2021-11-17 15:35:00,192.11,192.4,192.08,192.17,34612.0,181.4803,181.7543,181.452,181.537,34612.0
2021-11-17 15:40:00,192.11,192.23,191.97,192.17,10442.0,181.4803,181.5937,181.348,181.537,10442.0
2021-11-17 15:45:00,192.16,192.16,192.01,192.07,20075.0,181.5275,181.5275,181.3858,181.4425,20075.0
2021-11-17 15:50:00,192.04,192.22,192.0,192.19,25268.0,181.4142,181.5842,181.3764,181.5559,25268.0
2021-11-17 15:55:00,192.17,192.19,191.71,191.79,82614.0,181.537,181.5559,181.1024,181.178,82614.0
2021-11-18 09:30:00,191.94,192.86,191.57,192.81,58032.0,181.3197,182.1888,180.9702,182.1416,58032.0
2021-11-18 09:35:00,192.57,192.71,191.82,192.51,10476.0,181.9148,182.0471,181.2063,181.8582,10476.0
2021-11-18 09:40:00,192.55,192.55,192.17,192.26,4848.0,181.896,181.896,181.537,181.622,4848.0
2021-11-18 09:45:00,192.39,192.39,191.8,192.0,4961.0,181.7448,181.7448,181.1874,181.3764,4961.0
2021-11-18 09:50:00,191.83,192.23,191.83,191.94,5948.0,181.2158,181.5937,181.2158,181.3197,5948.0
2021-11-18 09:55:00,192.05,192.19,191.96,192.05,3390.0,181.4236,181.5559,181.3386,181.4236,3390.0
2021-11-18 10:00:00,192.05,192.17,191.83,192.01,7485.0,181.4236,181.537,181.2158,181.3858,7485.0
2021-11-18 10:05:00,192.09,192.47,192.03,192.47,7942.0,181.4614,181.8204,181.4047,181.8204,7942.0
2021-11-18 10:10:00,192.38,192.38,191.78,191.9,8743.0,181.7354,181.7354,181.1686,181.2819,8743.0
2021-11-18 10:15:00,191.84,192.1,191.58,191.59,10569.0,181.2252,181.4709,180.9796,180.9891,10569.0
2021-11-18 10:20:00,191.53,191.66,191.44,191.63,15523.0,180.9324,181.0552,180.8474,181.0269,15523.0
2021-11-18 10:25:00,191.6,191.67,191.46,191.55,9522.0,180.9985,181.0646,180.8663,180.9513,9522.0
2021-11-18 10:30:00,191.64,191.95,191.63,191.95,6669.0,181.0363,181.3292,181.0269,181.3292,6669.0
2021-11-18 10:35:00,191.94,192.17,191.82,192.17,10915.0,181.3197,181.537,181.2063,181.537,10915.0
2021-11-18 10:40:00,192.25,192.27,192.17,192.24,5758.0,181.6126,181.6314,181.537,181.6031,5758.0
2021-11-18 10:45:00,192.29,192.31,192.03,192.08,10052.0,181.6503,181.6692,181.4047,181.452,10052.0
2021-11-18 10:50:00,192.06,192.43,192.06,192.19,9290.0,181.4331,181.7826,181.4331,181.5559,9290.0
2021-11-18 10:55:00,192.18,192.32,192.14,192.3,11934.0,181.5464,181.6787,181.5086,181.6598,11934.0
2021-11-18 11:00:00,192.34,192.34,191.96,192.0,6979.0,181.6976,181.6976,181.3386,181.3764,6979.0
2021-11-18 11:05:00,191.99,192.16,191.99,192.13,7299.0,181.3669,181.5275,181.3669,181.4992,7299.0
2021-11-18 11:10:00,192.13,192.21,192.07,192.14,4745.0,181.4992,181.5748,181.4425,181.5086,4745.0
2021-11-18 11:15:00,192.17,192.38,192.17,192.23,6910.0,181.537,181.7354,181.537,181.5937,6910.0
2021-11-18 11:20:00,192.25,192.26,192.0,192.11,4895.0,181.6126,181.622,181.3764,181.4803,4895.0
2021-11-18 11:25:00,192.11,192.12,191.89,192.0,4422.0,181.4803,181.4897,181.2725,181.3764,4422.0
2021-11-18 11:30:00,191.98,192.23,191.95,192.17,4224.0,181.3575,181.5937,181.3292,181.537,4224.0
2021-11-18 11:35:00,192.16,192.34,192.11,192.28,2884.0,181.5275,181.6976,181.4803,181.6409,2884.0
2021-11-18 11:40:00,192.28,192.33,192.13,192.13,5845.0,181.6409,181.6881,181.4992,181.4992,5845.0
2021-11-18 11:45:00,192.13,192.14,191.9,191.91,4666.0,181.4992,181.5086,181.2819,181.2914,4666.0
2021-11-18 11:50:00,191.94,192.13,191.9,192.04,6316.0,181.3197,181.4992,181.2819,181.4142,6316.0
2021-11-18 11:55:00,192.05,192.14,191.99,192.06,3514.0,181.4236,181.5086,181.3669,181.4331,3514.0
2021-11-18 12:00:00,192.06,192.34,192.06,192.31,5782.0,181.4331,181.6976,181.4331,181.6692,5782.0
2021-11-18 12:05:00,192.32,192.36,192.22,192.29,6310.0,181.6787,181.7165,181.5842,181.6503,6310.0
2021-11-18 12:10:00,192.32,192.5,192.27,192.5,6742.0,181.6787,181.8487,181.6314,181.8487,6742.0
2021-11-18 12:15:00,192.59,192.79,192.51,192.78,11041.0,181.9337,182.1227,181.8582,182.1132,11041.0
2021-11-18 12:20:00,192.78,192.87,192.72,192.85,7033.0,182.1132,182.1982,182.0565,182.1794,7033.0
2021-11-18 12:25:00,192.89,192.89,192.68,192.85,9439.0,182.2171,182.2171,182.0188,182.1794,9439.0
2021-11-18 12:30:00,192.86,192.93,192.7,192.71,17254.0,182.1888,182.2549,182.0377,182.0471,17254.0
2021-11-18 12:35:00,192.71,192.81,192.65,192.76,11914.0,182.0471,182.1416,181.9904,182.0943,11914.0
2021-11-18 12:40:00,192.78,192.93,192.76,192.92,7327.0,182.1132,182.2549,182.0943,182.2455,7327.0
2021-11-18 12:45:00,192.94,193.04,192.84,192.93,12164.0,182.2644,182.3588,182.1699,182.2549,12164.0
2021-11-18 12:50:00,192.92,192.94,192.75,192.91,6958.0,182.2455,182.2644,182.0849,182.236,6958.0
2021-11-18 12:55:00,192.91,193.04,192.9,193.0,7335.0,182.236,182.3588,182.2266,182.3211,7335.0
2021-11-18 13:00:00,192.98,192.99,192.85,192.89,5511.0,182.3022,182.3116,182.1794,182.2171,5511.0
2021-11-18 13:05:00,192.88,192.96,192.84,192.96,5578.0,182.2077,182.2833,182.1699,182.2833,5578.0
2021-11-18 13:10:00,192.96,193.06,192.95,192.99,7399.0,182.2833,182.3777,182.2738,182.3116,7399.0
2021-11-18 13:15:00,192.99,192.99,192.86,192.86,2152.0,182.3116,182.3116,182.1888,182.1888,2152.0
2021-11-18 13:20:00,192.89,192.95,192.85,192.9,4951.0,182.2171,182.2738,182.1794,182.2266,4951.0
2021-11-18 13:25:00,192.92,193.02,192.85,193.01,5664.0,182.2455,182.3399,182.1794,182.3305,5664.0
2021-11-18 13:30:00,193.03,193.18,193.01,193.15,6527.0,182.3494,182.4911,182.3305,182.4628,6527.0
2021-11-18 13:35:00,193.15,193.39,193.13,193.39,5083.0,182.4628,182.6895,182.4439,182.6895,5083.0
2021-11-18 13:40:00,193.36,193.44,193.32,193.38,9682.0,182.6611,182.7367,182.6233,182.68,9682.0
2021-11-18 13:45:00,193.4,193.66,193.34,193.65,38247.0,182.6989,182.9445,182.6422,182.9351,38247.0
2021-11-18 13:50:00,193.66,193.71,193.36,193.42,18878.0,182.9445,182.9918,182.6611,182.7178,18878.0
2021-11-18 13:55:00,193.42,193.43,193.35,193.41,6414.0,182.7178,182.7273,182.6517,182.7084,6414.0
2021-11-18 14:00:00,193.4,193.48,193.32,193.36,5198.0,182.6989,182.7745,182.6233,182.6611,5198.0
2021-11-18 14:05:00,193.36,193.44,193.28,193.39,8700.0,182.6611,182.7367,182.5856,182.6895,8700.0
2021-11-18 14:10:00,193.39,193.4,193.22,193.24,5889.0,182.6895,182.6989,182.5289,182.5478,5889.0
2021-11-18 14:15:00,193.2,193.2,192.87,192.89,14945.0,182.51,182.51,182.1982,182.2171,14945.0
2021-11-18 14:20:00,192.92,192.92,192.75,192.84,7112.0,182.2455,182.2455,182.0849,182.1699,7112.0
2021-11-18 14:25:00,192.87,192.87,192.65,192.76,6070.0,182.1982,182.1982,181.9904,182.0943,6070.0
2021-11-18 14:30:00,192.75,192.78,192.58,192.63,13347.0,182.0849,182.1132,181.9243,181.9715,13347.0
2021-11-18 14:35:00,192.66,192.7,192.22,192.29,9745.0,181.9999,182.0377,181.5842,181.6503,9745.0
2021-11-18 14:40:00,192.29,192.51,192.25,192.43,8053.0,181.6503,181.8582,181.6126,181.7826,8053.0
2021-11-18 14:45:00,192.38,192.53,192.38,192.53,6426.0,181.7354,181.8771,181.7354,181.8771,6426.0
2021-11-18 14:50:00,192.53,192.62,192.53,192.53,8710.0,181.8771,181.9621,181.8771,181.8771,8710.0
2021-11-18 14:55:00,192.53,192.72,192.5,192.65,22914.0,181.8771,182.0565,181.8487,181.9904,22914.0
2021-11-18 15:00:00,192.65,192.65,192.31,192.35,20899.0,181.9904,181.9904,181.6692,181.707,20899.0
2021-11-18 15:05:00,192.31,192.39,192.05,192.38,35439.0,181.6692,181.7448,181.4236,181.7354,35439.0
2021-11-18 15:10:00,192.48,192.48,192.25,192.25,7961.0,181.8298,181.8298,181.6126,181.6126,7961.0
2021-11-18 15:15:00,192.27,192.27,192.0,192.03,11086.0,181.6314,181.6314,181.3764,181.4047,11086.0
2021-11-18 15:20:00,192.03,192.19,192.0,192.19,16984.0,181.4047,181.5559,181.3764,181.5559,16984.0
2021-11-18 15:25:00,192.18,192.29,192.12,192.27,9640.0,181.5464,181.6503,181.4897,181.6314,9640.0
2021-11-18 15:30:00,192.25,192.25,192.0,192.01,17998.0,181.6126,181.6126,181.3764,181.3858,17998.0
2021-11-18 15:35:00,192.02,192.04,191.76,191.81,24416.0,181.3953,181.4142,181.1497,181.1969,24416.0
2021-11-18 15:40:00,191.79,192.12,191.79,192.12,25695.0,181.178,181.4897,181.178,181.4897,25695.0
2021-11-18 15:45:00,192.13,192.29,192.1,192.25,32056.0,181.4992,181.6503,181.4709,181.6126,32056.0
2021-11-18 15:50:00,192.27,192.29,191.99,192.17,23915.0,181.6314,181.6503,181.3669,181.537,23915.0
2021-11-18 15:55:00,192.15,192.19,191.84,191.94,74144.0,181.5181,181.5559,181.2252,181.3197,74144.0
2021-11-19 09:30:00,191.95,192.08,190.99,191.56,130693.0,181.3292,181.452,180.4223,180.9607,130693.0
2021-11-19 09:35:00,191.57,191.6,190.78,190.78,18280.0,180.9702,180.9985,180.2239,180.2239,18280.0
2021-11-19 09:40:00,190.93,191.18,190.69,191.09,16145.0,180.3656,180.6018,180.1389,180.5167,16145.0
2021-11-19 09:45:00,191.19,191.2,190.71,190.78,10792.0,180.6112,180.6206,180.1578,180.2239,10792.0
2021-11-19 09:50:00,190.56,190.71,190.3,190.39,8410.0,180.0161,180.1578,179.7704,179.8555,8410.0
2021-11-19 09:55:00,190.38,190.63,190.3,190.44,15961.0,179.846,180.0822,179.7704,179.9027,15961.0
2021-11-19 10:00:00,190.52,190.52,189.69,189.81,9183.0,179.9783,179.9783,179.1942,179.3076,9183.0
2021-11-19 10:05:00,189.74,189.75,189.5,189.62,6760.0,179.2414,179.2509,179.0147,179.1281,6760.0
2021-11-19 10:10:00,189.55,189.55,189.05,189.14,12048.0,179.0619,179.0619,178.5896,178.6746,12048.0
2021-11-19 10:15:00,189.09,189.23,188.63,189.23,17909.0,178.6274,178.7597,178.1929,178.7597,17909.0
2021-11-19 10:20:00,189.36,189.43,189.06,189.21,4435.0,178.8825,178.9486,178.5991,178.7408,4435.0
2021-11-19 10:25:00,189.27,189.97,189.27,189.85,10007.0,178.7974,179.4587,178.7974,179.3453,10007.0
2021-11-19 10:30:00,189.85,189.85,189.29,189.44,9402.0,179.3453,179.3453,178.8163,178.958,9402.0
2021-11-19 10:35:00,189.51,189.55,189.24,189.43,8672.0,179.0242,179.0619,178.7691,178.9486,8672.0
2021-11-19 10:40:00,189.34,189.46,189.26,189.26,4029.0,178.8636,178.9769,178.788,178.788,4029.0
2021-11-19 10:45:00,189.26,189.31,189.04,189.15,10951.0,178.788,178.8352,178.5802,178.6841,10951.0
2021-11-19 10:50:00,189.17,189.28,189.16,189.28,6319.0,178.703,178.8069,178.6935,178.8069,6319.0
2021-11-19 10:55:00,189.34,189.69,189.29,189.69,11311.0,178.8636,179.1942,178.8163,179.1942,11311.0
2021-11-19 11:00:00,189.64,189.68,189.58,189.67,8311.0,179.147,179.1848,179.0903,179.1753,8311.0
2021-11-19 11:05:00,189.67,190.17,189.66,190.0,17673.0,179.1753,179.6476,179.1659,179.487,17673.0
2021-11-19 11:10:00,190.05,190.21,190.03,190.08,7577.0,179.5343,179.6854,179.5154,179.5626,7577.0
2021-11-19 11:15:00,190.12,190.17,189.95,190.02,5866.0,179.6004,179.6476,179.4398,179.5059,5866.0
2021-11-19 11:20:00,189.96,189.99,189.7,189.72,6795.0,179.4493,179.4776,179.2036,179.2225,6795.0
2021-11-19 11:25:00,189.75,189.75,189.52,189.58,6825.0,179.2509,179.2509,179.0336,179.0903,6825.0
2021-11-19 11:30:00,189.55,189.59,189.3,189.43,18735.0,179.0619,179.0997,178.8258,178.9486,18735.0
2021-11-19 11:35:00,189.44,189.48,189.35,189.47,7916.0,178.958,178.9958,178.873,178.9864,7916.0
2021-11-19 11:40:00,189.51,189.78,189.51,189.61,17628.0,179.0242,179.2792,179.0242,179.1186,17628.0
2021-11-19 11:45:00,189.65,189.65,189.36,189.48,7872.0,179.1564,179.1564,178.8825,178.9958,7872.0
2021-11-19 11:50:00,189.45,189.46,189.2,189.36,7738.0,178.9675,178.9769,178.7313,178.8825,7738.0
2021-11-19 11:55:00,189.34,189.46,189.24,189.42,19533.0,178.8636,178.9769,178.7691,178.9391,19533.0
2021-11-19 12:00:00,189.42,189.46,189.25,189.31,15037.0,178.9391,178.9769,178.7785,178.8352,15037.0
2021-11-19 12:05:00,189.34,189.48,189.33,189.43,6623.0,178.8636,178.9958,178.8541,178.9486,6623.0
2021-11-19 12:10:00,189.45,189.98,189.39,189.61,21177.0,178.9675,179.4682,178.9108,179.1186,21177.0
2021-11-19 12:15:00,189.65,189.7,189.6,189.64,16953.0,179.1564,179.2036,179.1092,179.147,16953.0
2021-11-19 12:20:00,189.65,189.87,189.64,189.71,20753.0,179.1564,179.3642,179.147,179.2131,20753.0
2021-11-19 12:25:00,189.73,190.12,189.72,190.08,30214.0,179.232,179.6004,179.2225,179.5626,30214.0
2021-11-19 12:30:00,190.05,190.28,190.04,190.25,9173.0,179.5343,179.7516,179.5248,179.7232,9173.0
2021-11-19 12:35:00,190.25,190.4,190.25,190.37,5223.0,179.7232,179.8649,179.7232,179.8366,5223.0
2021-11-19 12:40:00,190.36,190.56,190.36,190.45,7697.0,179.8271,180.0161,179.8271,179.9121,7697.0
2021-11-19 12:45:00,190.46,190.46,190.3,190.32,10340.0,179.9216,179.9216,179.7704,179.7893,10340.0
2021-11-19 12:50:00,190.32,190.42,190.28,190.28,7037.0,179.7893,179.8838,179.7516,179.7516,7037.0
2021-11-19 12:55:00,190.28,190.3,189.88,189.9,11886.0,179.7516,179.7704,179.3737,179.3926,11886.0
2021-11-19 13:00:00,189.92,190.26,189.91,190.23,10386.0,179.4115,179.7327,179.402,179.7043,10386.0
2021-11-19 13:05:00,190.21,190.21,189.97,190.01,3051.0,179.6854,179.6854,179.4587,179.4965,3051.0
2021-11-19 13:10:00,190.0,190.08,189.98,190.01,5147.0,179.487,179.5626,179.4682,179.4965,5147.0
2021-11-19 13:15:00,190.01,190.01,189.75,189.75,3802.0,179.4965,179.4965,179.2509,179.2509,3802.0
2021-11-19 13:20:00,189.77,189.81,189.73,189.75,2199.0,179.2698,179.3076,179.232,179.2509,2199.0
2021-11-19 13:25:00,189.77,189.77,189.66,189.75,7938.0,179.2698,179.2698,179.1659,179.2509,7938.0
2021-11-19 13:30:00,189.77,189.77,189.56,189.56,3631.0,179.2698,179.2698,179.0714,179.0714,3631.0
2021-11-19 13:35:00,189.54,189.54,188.92,188.92,8044.0,179.0525,179.0525,178.4668,178.4668,8044.0
2021-11-19 13:40:00,188.93,189.08,188.92,188.99,5178.0,178.4763,178.618,178.4668,178.5329,5178.0
2021-11-19 13:45:00,188.98,189.07,188.96,188.98,7426.0,178.5235,178.6085,178.5046,178.5235,7426.0
2021-11-19 13:50:00,189.03,189.1,188.99,189.06,4057.0,178.5707,178.6368,178.5329,178.5991,4057.0
2021-11-19 13:55:00,189.09,189.27,189.09,189.24,5745.0,178.6274,178.7974,178.6274,178.7691,5745.0
2021-11-19 14:00:00,189.29,189.3,189.22,189.25,5744.0,178.8163,178.8258,178.7502,178.7785,5744.0
2021-11-19 14:05:00,189.29,189.53,189.29,189.48,7966.0,178.8163,179.0431,178.8163,178.9958,7966.0
2021-11-19 14:10:00,189.44,189.48,189.31,189.31,9523.0,178.958,178.9958,178.8352,178.8352,9523.0
2021-11-19 14:15:00,189.27,189.4,189.2,189.35,8210.0,178.7974,178.9202,178.7313,178.873,8210.0
2021-11-19 14:20:00,189.32,189.36,189.23,189.27,5461.0,178.8447,178.8825,178.7597,178.7974,5461.0
2021-11-19 14:25:00,189.29,189.33,189.08,189.09,4934.0,178.8163,178.8541,178.618,178.6274,4934.0
2021-11-19 14:30:00,189.09,189.12,188.67,188.79,11417.0,178.6274,178.6557,178.2306,178.344,11417.0
2021-11-19 14:35:00,188.74,188.82,188.63,188.79,4398.0,178.2968,178.3723,178.1929,178.344,4398.0
2021-11-19 14:40:00,188.79,188.83,188.64,188.67,9976.0,178.344,178.3818,178.2023,178.2306,9976.0
2021-11-19 14:45:00,188.67,188.78,188.61,188.61,4210.0,178.2306,178.3346,178.174,178.174,4210.0
2021-11-19 14:50:00,188.59,188.64,188.52,188.52,4928.0,178.1551,178.2023,178.0889,178.0889,4928.0
2021-11-19 14:55:00,188.48,188.54,188.39,188.41,6293.0,178.0511,178.1078,177.9661,177.985,6293.0
2021-11-19 15:00:00,188.42,188.66,188.42,188.62,17263.0,177.9945,178.2212,177.9945,178.1834,17263.0
2021-11-19 15:05:00,188.59,188.66,188.5,188.61,12164.0,178.1551,178.2212,178.07,178.174,12164.0
2021-11-19 15:10:00,188.59,188.77,188.52,188.7,10135.0,178.1551,178.3251,178.0889,178.259,10135.0
2021-11-19 15:15:00,188.69,189.05,188.68,188.95,11178.0,178.2495,178.5896,178.2401,178.4951,11178.0
2021-11-19 15:20:00,188.93,188.94,188.66,188.71,9280.0,178.4763,178.4857,178.2212,178.2684,9280.0
2021-11-19 15:25:00,188.74,188.77,188.59,188.76,12752.0,178.2968,178.3251,178.1551,178.3157,12752.0
2021-11-19 15:30:00,188.73,189.1,188.68,189.1,15158.0,178.2873,178.6368,178.2401,178.6368,15158.0
2021-11-19 15:35:00,189.13,189.2,188.98,189.01,28333.0,178.6652,178.7313,178.5235,178.5518,28333.0
2021-11-19 15:40:00,188.97,188.97,188.62,188.62,27198.0,178.514,178.514,178.1834,178.1834,27198.0
2021-11-19 15:45:00,188.61,188.8,188.43,188.8,33808.0,178.174,178.3534,178.0039,178.3534,33808.0
2021-11-19 15:50:00,188.8,188.81,188.27,188.3,45932.0,178.3534,178.3629,177.8528,177.8811,45932.0
2021-11-19 15:55:00,188.3,188.43,188.23,188.26,99202.0,177.8811,178.0039,177.815,177.8433,99202.0
2021-11-22 09:30:00,189.04,189.5,188.6,188.81,19838.0,178.5802,179.0147,178.1645,178.3629,19838.0
2021-11-22 09:35:00,188.8,189.23,188.4,188.4,12068.0,178.3534,178.7597,177.9756,177.9756,12068.0
2021-11-22 09:40:00,188.31,188.44,187.6,188.39,14994.0,177.8906,178.0134,177.2198,177.9661,14994.0
2021-11-22 09:45:00,188.36,188.81,188.01,188.81,7381.0,177.9378,178.3629,177.6072,178.3629,7381.0
2021-11-22 09:50:00,188.81,189.09,188.55,189.06,7903.0,178.3629,178.6274,178.1173,178.5991,7903.0
2021-11-22 09:55:00,189.12,189.66,189.01,189.66,6908.0,178.6557,179.1659,178.5518,179.1659,6908.0
2021-11-22 10:00:00,189.78,189.85,189.28,189.49,5191.0,179.2792,179.3453,178.8069,179.0053,5191.0
2021-11-22 10:05:00,189.33,189.41,189.04,189.16,5016.0,178.8541,178.9297,178.5802,178.6935,5016.0
2021-11-22 10:10:00,189.13,189.24,188.85,189.24,8079.0,178.6652,178.7691,178.4007,178.7691,8079.0
2021-11-22 10:15:00,189.19,189.33,189.0,189.0,7055.0,178.7219,178.8541,178.5424,178.5424,7055.0
2021-11-22 10:20:00,188.98,189.16,188.94,189.09,12705.0,178.5235,178.6935,178.4857,178.6274,12705.0
2021-11-22 10:25:00,189.13,189.13,188.96,188.97,11571.0,178.6652,178.6652,178.5046,178.514,11571.0
2021-11-22 10:30:00,189.06,189.15,188.99,189.0,22295.0,178.5991,178.6841,178.5329,178.5424,22295.0
2021-11-22 10:35:00,189.0,189.12,188.9,188.96,13870.0,178.5424,178.6557,178.4479,178.5046,13870.0
2021-11-22 10:40:00,188.98,189.45,188.9,189.43,15092.0,178.5235,178.9675,178.4479,178.9486,15092.0
2021-11-22 10:45:00,189.45,189.77,189.41,189.65,9959.0,178.9675,179.2698,178.9297,179.1564,9959.0
2021-11-22 10:50:00,189.61,189.86,189.39,189.48,11326.0,179.1186,179.3548,178.9108,178.9958,11326.0
2021-11-22 10:55:00,189.55,190.07,189.52,189.89,30753.0,179.0619,179.5532,179.0336,179.3831,30753.0
2021-11-22 11:00:00,189.95,190.54,189.77,190.44,15584.0,179.4398,179.9972,179.2698,179.9027,15584.0
2021-11-22 11:05:00,190.46,190.5,189.85,190.01,7373.0,179.9216,179.9594,179.3453,179.4965,7373.0
2021-11-22 11:10:00,190.02,190.45,189.98,190.29,4696.0,179.5059,179.9121,179.4682,179.761,4696.0
2021-11-22 11:15:00,190.31,190.56,190.26,190.48,14336.0,179.7799,180.0161,179.7327,179.9405,14336.0
2021-11-22 11:20:00,190.51,190.58,190.37,190.52,9943.0,179.9688,180.035,179.8366,179.9783,9943.0
2021-11-22 11:25:00,190.54,190.66,190.5,190.54,6503.0,179.9972,180.1105,179.9594,179.9972,6503.0
2021-11-22 11:30:00,190.47,190.62,190.38,190.45,5894.0,179.931,180.0727,179.846,179.9121,5894.0
2021-11-22 11:35:00,190.42,190.7,190.32,190.62,6283.0,179.8838,180.1483,179.7893,180.0727,6283.0
2021-11-22 11:40:00,190.61,190.88,190.57,190.88,5706.0,180.0633,180.3184,180.0255,180.3184,5706.0
2021-11-22 11:45:00,190.81,190.85,190.56,190.68,10110.0,180.2522,180.29,180.0161,180.1294,10110.0
2021-11-22 11:50:00,190.69,190.77,190.4,190.43,15186.0,180.1389,180.2144,179.8649,179.8933,15186.0
2021-11-22 11:55:00,190.44,190.55,190.34,190.48,21287.0,179.9027,180.0066,179.8082,179.9405,21287.0
2021-11-22 12:00:00,190.45,191.06,190.45,191.02,10571.0,179.9121,180.4884,179.9121,180.4506,10571.0
2021-11-22 12:05:00,191.02,191.55,190.99,191.55,7713.0,180.4506,180.9513,180.4223,180.9513,7713.0
2021-11-22 12:10:00,191.63,191.95,191.63,191.76,7046.0,181.0269,181.3292,181.0269,181.1497,7046.0
2021-11-22 12:15:00,191.81,192.09,191.8,192.09,4831.0,181.1969,181.4614,181.1874,181.4614,4831.0
2021-11-22 12:20:00,192.19,192.53,192.07,192.49,13847.0,181.5559,181.8771,181.4425,181.8393,13847.0
2021-11-22 12:25:00,192.49,192.64,192.45,192.49,8741.0,181.8393,181.981,181.8015,181.8393,8741.0
2021-11-22 12:30:00,192.43,192.43,191.94,191.99,6058.0,181.7826,181.7826,181.3197,181.3669,6058.0
2021-11-22 12:35:00,191.99,192.09,191.84,192.09,5561.0,181.3669,181.4614,181.2252,181.4614,5561.0
2021-11-22 12:40:00,192.13,192.24,192.04,192.14,8175.0,181.4992,181.6031,181.4142,181.5086,8175.0
2021-11-22 12:45:00,192.13,192.13,191.79,191.8,5935.0,181.4992,181.4992,181.178,181.1874,5935.0
2021-11-22 12:50:00,191.78,192.0,191.7,191.97,6173.0,181.1686,181.3764,181.093,181.348,6173.0
2021-11-22 12:55:00,192.0,192.08,191.82,191.82,2956.0,181.3764,181.452,181.2063,181.2063,2956.0
2021-11-22 13:00:00,191.72,192.13,191.66,192.09,6218.0,181.1119,181.4992,181.0552,181.4614,6218.0
2021-11-22 13:05:00,192.15,192.32,192.03,192.28,8015.0,181.5181,181.6787,181.4047,181.6409,8015.0
2021-11-22 13:10:00,192.28,192.28,192.11,192.14,6436.0,181.6409,181.6409,181.4803,181.5086,6436.0
2021-11-22 13:15:00,192.14,192.45,192.1,192.41,9068.0,181.5086,181.8015,181.4709,181.7637,9068.0
2021-11-22 13:20:00,192.41,192.47,192.29,192.46,5459.0,181.7637,181.8204,181.6503,181.8109,5459.0
2021-11-22 13:25:00,192.46,192.46,192.24,192.26,4524.0,181.8109,181.8109,181.6031,181.622,4524.0
2021-11-22 13:30:00,192.33,192.55,192.33,192.44,4916.0,181.6881,181.896,181.6881,181.792,4916.0
2021-11-22 13:35:00,192.48,192.56,192.47,192.51,5811.0,181.8298,181.9054,181.8204,181.8582,5811.0
2021-11-22 13:40:00,192.51,192.51,192.23,192.29,7498.0,181.8582,181.8582,181.5937,181.6503,7498.0
2021-11-22 13:45:00,192.32,192.35,192.05,192.15,11148.0,181.6787,181.707,181.4236,181.5181,11148.0
2021-11-22 13:50:00,192.16,192.3,192.15,192.26,6138.0,181.5275,181.6598,181.5181,181.622,6138.0
2021-11-22 13:55:00,192.26,192.27,192.16,192.17,11970.0,181.622,181.6314,181.5275,181.537,11970.0
2021-11-22 14:00:00,192.18,192.22,192.16,192.2,6370.0,181.5464,181.5842,181.5275,181.5653,6370.0
2021-11-22 14:05:00,192.2,192.45,192.18,192.45,7019.0,181.5653,181.8015,181.5464,181.8015,7019.0
2021-11-22 14:10:00,192.44,192.45,192.33,192.37,20856.0,181.792,181.8015,181.6881,181.7259,20856.0
2021-11-22 14:15:00,192.37,192.45,192.29,192.39,21923.0,181.7259,181.8015,181.6503,181.7448,21923.0
2021-11-22 14:20:00,192.41,192.42,192.19,192.25,5690.0,181.7637,181.7731,181.5559,181.6126,5690.0
2021-11-22 14:25:00,192.28,192.49,192.28,192.49,3758.0,181.6409,181.8393,181.6409,181.8393,3758.0
2021-11-22 14:30:00,192.55,192.58,192.46,192.58,2129.0,181.896,181.9243,181.8109,181.9243,2129.0
2021-11-22 14:35:00,192.64,192.73,192.64,192.73,1641.0,181.981,182.066,181.981,182.066,1641.0
2021-11-22 14:40:00,192.75,192.75,192.57,192.57,7476.0,182.0849,182.0849,181.9148,181.9148,7476.0
2021-11-22 14:45:00,192.58,192.59,192.43,192.56,10728.0,181.9243,181.9337,181.7826,181.9054,10728.0
2021-11-22 14:50:00,192.55,192.56,192.44,192.54,20263.0,181.896,181.9054,181.792,181.8865,20263.0
2021-11-22 14:55:00,192.53,192.55,192.44,192.46,8102.0,181.8771,181.896,181.792,181.8109,8102.0
2021-11-22 15:00:00,192.48,192.54,192.4,192.4,13466.0,181.8298,181.8865,181.7543,181.7543,13466.0
2021-11-22 15:05:00,192.41,192.43,192.22,192.26,6686.0,181.7637,181.7826,181.5842,181.622,6686.0
2021-11-22 15:10:00,192.27,192.32,192.03,192.03,13027.0,181.6314,181.6787,181.4047,181.4047,13027.0
2021-11-22 15:15:00,192.01,192.05,191.74,191.83,9425.0,181.3858,181.4236,181.1308,181.2158,9425.0
2021-11-22 15:20:00,191.84,191.95,191.77,191.95,7642.0,181.2252,181.3292,181.1591,181.3292,7642.0
2021-11-22 15:25:00,191.99,192.03,191.89,192.0,11435.0,181.3669,181.4047,181.2725,181.3764,11435.0
2021-11-22 15:30:00,191.96,191.96,191.77,191.85,12084.0,181.3386,181.3386,181.1591,181.2347,12084.0
2021-11-22 15:35:00,191.88,192.03,191.83,192.03,15108.0,181.263,181.4047,181.2158,181.4047,15108.0
2021-11-22 15:40:00,192.0,192.04,191.56,191.56,20706.0,181.3764,181.4142,180.9607,180.9607,20706.0
2021-11-22 15:45:00,191.49,191.74,191.49,191.55,19887.0,180.8946,181.1308,180.8946,180.9513,19887.0
2021-11-22 15:50:00,191.51,191.51,191.13,191.13,45389.0,180.9135,180.9135,180.5545,180.5545,45389.0
2021-11-22 15:55:00,191.13,191.15,190.72,190.76,89519.0,180.5545,180.5734,180.1672,180.205,89519.0
2021-11-23 09:30:00,192.05,193.45,192.04,193.04,26487.0,181.4236,182.7462,181.4142,182.3588,26487.0
2021-11-23 09:35:00,193.01,193.55,192.6,193.38,12202.0,182.3305,182.8406,181.9432,182.68,12202.0
2021-11-23 09:40:00,193.53,194.05,193.51,194.0,7445.0,182.8217,183.313,182.8028,183.2657,7445.0
2021-11-23 09:45:00,194.01,194.48,193.67,194.4,35444.0,183.2752,183.7192,182.954,183.6436,35444.0
2021-11-23 09:50:00,194.43,194.79,194.27,194.46,11482.0,183.6719,184.012,183.5208,183.7003,11482.0
2021-11-23 09:55:00,194.52,194.65,193.96,194.03,12612.0,183.7569,183.8798,183.2279,183.2941,12612.0
2021-11-23 10:00:00,194.03,194.33,193.6,193.91,26518.0,183.2941,183.5775,182.8879,183.1807,26518.0
2021-11-23 10:05:00,193.9,194.14,193.24,193.6,20541.0,183.1713,183.398,182.5478,182.8879,20541.0
2021-11-23 10:10:00,193.71,194.11,193.58,193.78,9558.0,182.9918,183.3696,182.869,183.0579,9558.0
2021-11-23 10:15:00,193.81,194.0,193.7,194.0,6736.0,183.0862,183.2657,182.9823,183.2657,6736.0
2021-11-23 10:20:00,193.91,193.91,193.51,193.56,7380.0,183.1807,183.1807,182.8028,182.8501,7380.0
2021-11-23 10:25:00,193.52,193.62,193.29,193.59,10768.0,182.8123,182.9067,182.595,182.8784,10768.0
2021-11-23 10:30:00,193.68,193.92,193.51,193.75,10536.0,182.9634,183.1901,182.8028,183.0296,10536.0
2021-11-23 10:35:00,193.8,193.8,193.45,193.52,17499.0,183.0768,183.0768,182.7462,182.8123,17499.0
2021-11-23 10:40:00,193.57,193.98,193.49,193.68,40794.0,182.8595,183.2468,182.7839,182.9634,40794.0
2021-11-23 10:45:00,193.7,194.11,193.68,194.0,25279.0,182.9823,183.3696,182.9634,183.2657,25279.0
2021-11-23 10:50:00,193.94,193.94,193.67,193.76,14246.0,183.209,183.209,182.954,183.039,14246.0
2021-11-23 10:55:00,193.74,194.13,193.65,193.85,18915.0,183.0201,183.3885,182.9351,183.124,18915.0
2021-11-23 11:00:00,193.91,193.91,193.43,193.59,15784.0,183.1807,183.1807,182.7273,182.8784,15784.0
2021-11-23 11:05:00,193.64,193.67,193.44,193.54,11701.0,182.9256,182.954,182.7367,182.8312,11701.0
2021-11-23 11:10:00,193.55,193.94,193.51,193.67,20423.0,182.8406,183.209,182.8028,182.954,20423.0
2021-11-23 11:15:00,193.65,193.68,193.54,193.64,31257.0,182.9351,182.9634,182.8312,182.9256,31257.0
2021-11-23 11:20:00,193.61,193.78,193.57,193.78,16200.0,182.8973,183.0579,182.8595,183.0579,16200.0
2021-11-23 11:25:00,193.75,193.9,193.66,193.7,10310.0,183.0296,183.1713,182.9445,182.9823,10310.0
2021-11-23 11:30:00,193.68,193.85,193.66,193.68,17805.0,182.9634,183.124,182.9445,182.9634,17805.0
2021-11-23 11:35:00,193.69,193.97,193.6,193.91,28538.0,182.9729,183.2374,182.8879,183.1807,28538.0
2021-11-23 11:40:00,193.87,193.98,193.8,193.84,7118.0,183.1429,183.2468,183.0768,183.1146,7118.0
2021-11-23 11:45:00,194.19,194.58,194.19,194.56,4323.0,183.4452,183.8136,183.4452,183.7947,4323.0
2021-11-23 11:50:00,194.59,194.65,194.08,194.1,17713.0,183.8231,183.8798,183.3413,183.3602,17713.0
2021-11-23 11:55:00,194.16,194.25,193.91,193.91,28566.0,183.4169,183.5019,183.1807,183.1807,28566.0
2021-11-23 12:00:00,193.88,194.07,193.76,193.91,7168.0,183.1524,183.3318,183.039,183.1807,7168.0
2021-11-23 12:05:00,193.99,194.16,193.93,193.93,10242.0,183.2563,183.4169,183.1996,183.1996,10242.0
2021-11-23 12:10:00,193.93,194.06,193.84,193.84,12201.0,183.1996,183.3224,183.1146,183.1146,12201.0
2021-11-23 12:15:00,193.75,193.95,193.75,193.94,4673.0,183.0296,183.2185,183.0296,183.209,4673.0
2021-11-23 12:20:00,193.94,194.02,193.92,194.01,12238.0,183.209,183.2846,183.1901,183.2752,12238.0
2021-11-23 12:25:00,194.01,194.21,193.96,194.1,22958.0,183.2752,183.4641,183.2279,183.3602,22958.0
2021-11-23 12:30:00,194.08,194.29,194.03,194.17,17990.0,183.3413,183.5397,183.2941,183.4263,17990.0
2021-11-23 12:35:00,194.19,194.24,194.13,194.15,9910.0,183.4452,183.4924,183.3885,183.4074,9910.0
2021-11-23 12:40:00,194.15,194.15,193.99,194.01,9680.0,183.4074,183.4074,183.2563,183.2752,9680.0
2021-11-23 12:45:00,194.02,194.02,193.83,193.84,11167.0,183.2846,183.2846,183.1051,183.1146,11167.0
2021-11-23 12:50:00,193.82,193.93,193.7,193.88,7288.0,183.0957,183.1996,182.9823,183.1524,7288.0
2021-11-23 12:55:00,193.86,193.88,193.7,193.74,4669.0,183.1335,183.1524,182.9823,183.0201,4669.0
2021-11-23 13:00:00,193.73,193.8,193.4,193.46,35959.0,183.0107,183.0768,182.6989,182.7556,35959.0
2021-11-23 13:05:00,193.46,193.57,193.46,193.56,5010.0,182.7556,182.8595,182.7556,182.8501,5010.0
2021-11-23 13:10:00,193.56,193.61,193.53,193.58,7420.0,182.8501,182.8973,182.8217,182.869,7420.0
2021-11-23 13:15:00,193.59,193.62,193.5,193.53,7522.0,182.8784,182.9067,182.7934,182.8217,7522.0
2021-11-23 13:20:00,193.57,193.63,193.3,193.3,14700.0,182.8595,182.9162,182.6045,182.6045,14700.0
2021-11-23 13:25:00,193.3,193.32,193.16,193.31,8851.0,182.6045,182.6233,182.4722,182.6139,8851.0
2021-11-23 13:30:00,193.29,193.45,193.22,193.4,10928.0,182.595,182.7462,182.5289,182.6989,10928.0
2021-11-23 13:35:00,193.41,193.48,193.25,193.31,7621.0,182.7084,182.7745,182.5572,182.6139,7621.0
2021-11-23 13:40:00,193.31,193.31,192.93,193.12,6758.0,182.6139,182.6139,182.2549,182.4344,6758.0
2021-11-23 13:45:00,193.09,193.39,193.09,193.34,9549.0,182.4061,182.6895,182.4061,182.6422,9549.0
2021-11-23 13:50:00,193.34,193.47,193.07,193.2,7649.0,182.6422,182.765,182.3872,182.51,7649.0
2021-11-23 13:55:00,193.17,193.25,192.88,192.88,11297.0,182.4816,182.5572,182.2077,182.2077,11297.0
2021-11-23 14:00:00,192.86,193.08,192.84,193.08,6706.0,182.1888,182.3966,182.1699,182.3966,6706.0
2021-11-23 14:05:00,193.1,193.37,193.1,193.23,13413.0,182.4155,182.6706,182.4155,182.5383,13413.0
2021-11-23 14:10:00,193.25,193.25,192.8,192.82,16024.0,182.5572,182.5572,182.1321,182.151,16024.0
2021-11-23 14:15:00,192.81,193.07,192.78,192.94,12084.0,182.1416,182.3872,182.1132,182.2644,12084.0
2021-11-23 14:20:00,192.92,193.16,192.91,193.16,7921.0,182.2455,182.4722,182.236,182.4722,7921.0
2021-11-23 14:25:00,193.13,193.14,193.03,193.08,4105.0,182.4439,182.4533,182.3494,182.3966,4105.0
2021-11-23 14:30:00,193.06,193.13,192.86,192.88,7623.0,182.3777,182.4439,182.1888,182.2077,7623.0
2021-11-23 14:35:00,192.81,192.82,192.55,192.65,17428.0,182.1416,182.151,181.896,181.9904,17428.0
2021-11-23 14:40:00,192.69,192.93,192.65,192.83,8610.0,182.0282,182.2549,181.9904,182.1605,8610.0
2021-11-23 14:45:00,192.87,193.02,192.65,192.94,12370.0,182.1982,182.3399,181.9904,182.2644,12370.0
2021-11-23 14:50:00,192.94,192.98,192.72,192.85,11168.0,182.2644,182.3022,182.0565,182.1794,11168.0
2021-11-23 14:55:00,192.85,192.91,192.75,192.91,10495.0,182.1794,182.236,182.0849,182.236,10495.0
2021-11-23 15:00:00,192.98,192.98,192.69,192.81,10603.0,182.3022,182.3022,182.0282,182.1416,10603.0
2021-11-23 15:05:00,192.83,192.95,192.66,192.72,25214.0,182.1605,182.2738,181.9999,182.0565,25214.0
2021-11-23 15:10:00,192.69,192.76,192.61,192.62,12382.0,182.0282,182.0943,181.9526,181.9621,12382.0
2021-11-23 15:15:00,192.61,192.63,192.04,192.14,23199.0,181.9526,181.9715,181.4142,181.5086,23199.0
2021-11-23 15:20:00,192.14,192.67,192.0,192.67,39382.0,181.5086,182.0093,181.3764,182.0093,39382.0
2021-11-23 15:25:00,192.72,192.82,192.66,192.78,15307.0,182.0565,182.151,181.9999,182.1132,15307.0
2021-11-23 15:30:00,192.78,192.91,192.57,192.79,15208.0,182.1132,182.236,181.9148,182.1227,15208.0
2021-11-23 15:35:00,192.77,192.9,192.58,192.65,39341.0,182.1038,182.2266,181.9243,181.9904,39341.0
2021-11-23 15:40:00,192.63,192.94,192.63,192.84,30920.0,181.9715,182.2644,181.9715,182.1699,30920.0
2021-11-23 15:45:00,192.85,192.85,192.56,192.59,45046.0,182.1794,182.1794,181.9054,181.9337,45046.0
2021-11-23 15:50:00,192.56,193.09,192.56,192.81,63171.0,181.9054,182.4061,181.9054,182.1416,63171.0
2021-11-23 15:55:00,192.85,193.0,192.65,192.89,116527.0,182.1794,182.3211,181.9904,182.2171,116527.0
2021-11-24 09:30:00,192.33,192.33,191.15,191.42,61262.0,181.6881,181.6881,180.5734,180.8285,61262.0
2021-11-24 09:35:00,191.45,191.48,190.6,190.7,10274.0,180.8568,180.8852,180.0538,180.1483,10274.0
2021-11-24 09:40:00,190.73,190.85,190.35,190.84,9532.0,180.1767,180.29,179.8177,180.2806,9532.0
2021-11-24 09:45:00,190.84,191.03,190.42,190.72,17134.0,180.2806,180.4601,179.8838,180.1672,17134.0
2021-11-24 09:50:00,190.59,190.67,190.37,190.58,5811.0,180.0444,180.12,179.8366,180.035,5811.0
2021-11-24 09:55:00,190.59,191.06,190.33,190.73,13455.0,180.0444,180.4884,179.7988,180.1767,13455.0
2021-11-24 10:00:00,190.63,191.01,190.5,191.0,9334.0,180.0822,180.4412,179.9594,180.4317,9334.0
2021-11-24 10:05:00,190.98,191.04,190.53,190.96,6799.0,180.4128,180.4695,179.9877,180.3939,6799.0
2021-11-24 10:10:00,190.89,190.94,190.63,190.78,8055.0,180.3278,180.375,180.0822,180.2239,8055.0
2021-11-24 10:15:00,190.8,191.05,190.8,191.0,6881.0,180.2428,180.4789,180.2428,180.4317,6881.0
2021-11-24 10:20:00,190.96,190.99,190.63,190.64,11927.0,180.3939,180.4223,180.0822,180.0916,11927.0
2021-11-24 10:25:00,190.6,190.68,190.07,190.13,8180.0,180.0538,180.1294,179.5532,179.6099,8180.0
2021-11-24 10:30:00,190.13,190.4,190.13,190.4,4178.0,179.6099,179.8649,179.6099,179.8649,4178.0
2021-11-24 10:35:00,190.42,190.66,190.3,190.66,4110.0,179.8838,180.1105,179.7704,180.1105,4110.0
2021-11-24 10:40:00,190.58,190.63,190.19,190.19,18397.0,180.035,180.0822,179.6665,179.6665,18397.0
2021-11-24 10:45:00,190.19,190.59,190.18,190.59,11407.0,179.6665,180.0444,179.6571,180.0444,11407.0
2021-11-24 10:50:00,190.67,190.78,190.5,190.5,8600.0,180.12,180.2239,179.9594,179.9594,8600.0
2021-11-24 10:55:00,190.54,190.56,190.33,190.48,28452.0,179.9972,180.0161,179.7988,179.9405,28452.0
2021-11-24 11:00:00,190.44,190.73,190.36,190.45,19169.0,179.9027,180.1767,179.8271,179.9121,19169.0
2021-11-24 11:05:00,190.44,190.85,190.41,190.77,15434.0,179.9027,180.29,179.8744,180.2144,15434.0
2021-11-24 11:10:00,190.85,190.91,190.74,190.82,21910.0,180.29,180.3467,180.1861,180.2617,21910.0
2021-11-24 11:15:00,190.85,190.87,190.64,190.71,11961.0,180.29,180.3089,180.0916,180.1578,11961.0
2021-11-24 11:20:00,190.72,190.82,190.5,190.62,13051.0,180.1672,180.2617,179.9594,180.0727,13051.0
2021-11-24 11:25:00,190.66,190.77,190.52,190.77,6106.0,180.1105,180.2144,179.9783,180.2144,6106.0
2021-11-24 11:30:00,190.73,190.77,190.44,190.49,3589.0,180.1767,180.2144,179.9027,179.9499,3589.0
2021-11-24 11:35:00,190.47,190.49,190.19,190.37,3667.0,179.931,179.9499,179.6665,179.8366,3667.0
2021-11-24 11:40:00,190.37,190.37,190.2,190.28,8119.0,179.8366,179.8366,179.676,179.7516,8119.0
2021-11-24 11:45:00,190.3,190.46,190.28,190.44,1967.0,179.7704,179.9216,179.7516,179.9027,1967.0
2021-11-24 11:50:00,190.5,190.56,190.43,190.52,3000.0,179.9594,180.0161,179.8933,179.9783,3000.0
2021-11-24 11:55:00,190.52,190.52,190.21,190.37,2586.0,179.9783,179.9783,179.6854,179.8366,2586.0
2021-11-24 12:00:00,190.31,190.37,190.19,190.27,3622.0,179.7799,179.8366,179.6665,179.7421,3622.0
2021-11-24 12:05:00,190.27,190.52,190.27,190.45,4488.0,179.7421,179.9783,179.7421,179.9121,4488.0
2021-11-24 12:10:00,190.49,190.49,190.37,190.38,3253.0,179.9499,179.9499,179.8366,179.846,3253.0
2021-11-24 12:15:00,190.37,190.53,190.37,190.46,2445.0,179.8366,179.9877,179.8366,179.9216,2445.0
2021-11-24 12:20:00,190.46,190.62,190.41,190.62,4354.0,179.9216,180.0727,179.8744,180.0727,4354.0
2021-11-24 12:25:00,190.58,190.71,190.58,190.65,3229.0,180.035,180.1578,180.035,180.1011,3229.0
2021-11-24 12:30:00,190.71,190.73,190.68,190.72,1761.0,180.1578,180.1767,180.1294,180.1672,1761.0
2021-11-24 12:35:00,190.74,190.92,190.65,190.69,7110.0,180.1861,180.3561,180.1011,180.1389,7110.0
2021-11-24 12:40:00,190.64,190.67,190.51,190.51,3254.0,180.0916,180.12,179.9688,179.9688,3254.0
2021-11-24 12:45:00,190.5,190.74,190.47,190.74,1713.0,179.9594,180.1861,179.931,180.1861,1713.0
2021-11-24 12:50:00,190.68,190.74,190.63,190.71,6557.0,180.1294,180.1861,180.0822,180.1578,6557.0
2021-11-24 12:55:00,190.7,190.7,190.57,190.61,6294.0,180.1483,180.1483,180.0255,180.0633,6294.0
2021-11-24 13:00:00,190.57,190.64,190.56,190.56,1158.0,180.0255,180.0916,180.0161,180.0161,1158.0
2021-11-24 13:05:00,190.52,190.6,190.47,190.56,3596.0,179.9783,180.0538,179.931,180.0161,3596.0
2021-11-24 13:10:00,190.59,190.68,190.57,190.61,3309.0,180.0444,180.1294,180.0255,180.0633,3309.0
2021-11-24 13:15:00,190.64,190.65,190.57,190.57,3572.0,180.0916,180.1011,180.0255,180.0255,3572.0
2021-11-24 13:20:00,190.59,190.64,190.5,190.52,14591.0,180.0444,180.0916,179.9594,179.9783,14591.0
2021-11-24 13:25:00,190.55,190.71,190.51,190.67,20237.0,180.0066,180.1578,179.9688,180.12,20237.0
2021-11-24 13:30:00,190.69,191.0,190.69,190.97,5077.0,180.1389,180.4317,180.1389,180.4034,5077.0
2021-11-24 13:35:00,191.0,191.07,190.94,191.05,6284.0,180.4317,180.4978,180.375,180.4789,6284.0
2021-11-24 13:40:00,191.03,191.22,190.97,191.16,9519.0,180.4601,180.6395,180.4034,180.5829,9519.0
2021-11-24 13:45:00,191.16,191.47,191.09,191.46,6794.0,180.5829,180.8757,180.5167,180.8663,6794.0
2021-11-24 13:50:00,191.49,191.59,191.42,191.53,4192.0,180.8946,180.9891,180.8285,180.9324,4192.0
2021-11-24 13:55:00,191.53,191.53,191.41,191.42,8201.0,180.9324,180.9324,180.819,180.8285,8201.0
2021-11-24 14:00:00,191.41,191.45,191.19,191.23,5721.0,180.819,180.8568,180.6112,180.649,5721.0
2021-11-24 14:05:00,191.23,191.23,190.91,191.0,4498.0,180.649,180.649,180.3467,180.4317,4498.0
2021-11-24 14:10:00,191.0,191.06,190.69,190.84,9486.0,180.4317,180.4884,180.1389,180.2806,9486.0
2021-11-24 14:15:00,190.84,191.15,190.83,191.03,7018.0,180.2806,180.5734,180.2711,180.4601,7018.0
2021-11-24 14:20:00,191.12,191.16,191.04,191.14,7092.0,180.5451,180.5829,180.4695,180.564,7092.0
2021-11-24 14:25:00,191.14,191.21,190.97,190.98,5904.0,180.564,180.6301,180.4034,180.4128,5904.0
2021-11-24 14:30:00,191.0,191.07,190.94,191.05,10801.0,180.4317,180.4978,180.375,180.4789,10801.0
2021-11-24 14:35:00,191.04,191.04,190.93,190.97,6299.0,180.4695,180.4695,180.3656,180.4034,6299.0
2021-11-24 14:40:00,190.96,191.0,190.86,190.99,9695.0,180.3939,180.4317,180.2995,180.4223,9695.0
2021-11-24 14:45:00,190.98,191.05,190.95,190.96,9925.0,180.4128,180.4789,180.3845,180.3939,9925.0
2021-11-24 14:50:00,190.97,191.2,190.96,191.09,6556.0,180.4034,180.6206,180.3939,180.5167,6556.0
2021-11-24 14:55:00,191.12,191.13,191.05,191.09,10458.0,180.5451,180.5545,180.4789,180.5167,10458.0
2021-11-24 15:00:00,191.06,191.15,190.92,190.97,6235.0,180.4884,180.5734,180.3561,180.4034,6235.0
2021-11-24 15:05:00,190.99,191.15,190.97,191.14,6235.0,180.4223,180.5734,180.4034,180.564,6235.0
2021-11-24 15:10:00,191.15,191.15,191.03,191.1,4339.0,180.5734,180.5734,180.4601,180.5262,4339.0
2021-11-24 15:15:00,191.12,191.14,191.05,191.1,1896.0,180.5451,180.564,180.4789,180.5262,1896.0
2021-11-24 15:20:00,191.1,191.12,190.94,190.96,2998.0,180.5262,180.5451,180.375,180.3939,2998.0
2021-11-24 15:25:00,191.0,191.06,190.98,191.02,16657.0,180.4317,180.4884,180.4128,180.4506,16657.0
2021-11-24 15:30:00,191.02,191.02,190.83,190.89,3819.0,180.4506,180.4506,180.2711,180.3278,3819.0
2021-11-24 15:35:00,190.87,190.87,190.7,190.83,15535.0,180.3089,180.3089,180.1483,180.2711,15535.0
2021-11-24 15:40:00,190.78,190.79,190.62,190.69,16349.0,180.2239,180.2333,180.0727,180.1389,16349.0
2021-11-24 15:45:00,190.71,190.71,190.61,190.61,28445.0,180.1578,180.1578,180.0633,180.0633,28445.0
2021-11-24 15:50:00,190.61,190.77,190.25,190.47,37135.0,180.0633,180.2144,179.7232,179.931,37135.0
2021-11-24 15:55:00,190.42,190.62,190.34,190.37,66566.0,179.8838,180.0727,179.8082,179.8366,66566.0
2021-11-26 09:30:00,185.72,186.57,185.07,185.88,32630.0,175.4439,176.2468,174.8298,175.595,32630.0
2021-11-26 09:35:00,186.09,187.03,185.69,185.69,15437.0,175.7934,176.6814,175.4155,175.4155,15437.0
2021-11-26 09:40:00,185.83,186.38,185.5,186.37,25042.0,175.5478,176.0673,175.236,176.0579,25042.0
2021-11-26 09:45:00,186.21,186.3,185.25,185.58,30507.0,175.9068,175.9918,174.9999,175.3116,30507.0
2021-11-26 09:50:00,185.52,185.69,184.89,185.32,47417.0,175.2549,175.4155,174.6598,175.066,47417.0
2021-11-26 09:55:00,185.28,185.28,184.42,185.05,107720.0,175.0282,175.0282,174.2158,174.8109,107720.0
2021-11-26 10:00:00,185.02,185.08,184.58,184.68,50691.0,174.7826,174.8393,174.3669,174.4614,50691.0
2021-11-26 10:05:00,184.66,185.25,184.66,184.93,29545.0,174.4425,174.9999,174.4425,174.6976,29545.0
2021-11-26 10:10:00,184.94,184.99,184.6,184.68,57435.0,174.707,174.7543,174.3858,174.4614,57435.0
2021-11-26 10:15:00,184.67,184.73,184.01,184.54,40192.0,174.452,174.5086,173.8285,174.3292,40192.0
2021-11-26 10:20:00,184.58,185.25,184.44,185.11,11344.0,174.3669,174.9999,174.2347,174.8676,11344.0
2021-11-26 10:25:00,185.06,185.44,184.7,185.23,11757.0,174.8204,175.1794,174.4803,174.981,11757.0
2021-11-26 10:30:00,185.16,185.22,184.8,185.06,18094.0,174.9149,174.9715,174.5748,174.8204,18094.0
2021-11-26 10:35:00,185.01,185.46,184.89,185.46,33259.0,174.7731,175.1983,174.6598,175.1983,33259.0
2021-11-26 10:40:00,185.54,185.77,185.22,185.67,11946.0,175.2738,175.4911,174.9715,175.3966,11946.0
2021-11-26 10:45:00,185.66,185.72,185.34,185.42,14055.0,175.3872,175.4439,175.0849,175.1605,14055.0
2021-11-26 10:50:00,185.42,185.52,185.06,185.44,19217.0,175.1605,175.2549,174.8204,175.1794,19217.0
2021-11-26 10:55:00,185.34,185.34,185.0,185.03,10502.0,175.0849,175.0849,174.7637,174.792,10502.0
2021-11-26 11:00:00,185.02,185.02,184.47,184.63,39084.0,174.7826,174.7826,174.263,174.4142,39084.0
2021-11-26 11:05:00,184.76,185.07,184.67,185.01,11253.0,174.537,174.8298,174.452,174.7731,11253.0
2021-11-26 11:10:00,185.07,185.13,184.83,184.96,14464.0,174.8298,174.8865,174.6031,174.7259,14464.0
2021-11-26 11:15:00,184.92,184.99,184.75,184.81,24492.0,174.6881,174.7543,174.5275,174.5842,24492.0
2021-11-26 11:20:00,184.77,184.77,184.16,184.43,65093.0,174.5464,174.5464,173.9702,174.2252,65093.0
2021-11-26 11:25:00,184.42,184.69,184.37,184.69,35299.0,174.2158,174.4709,174.1686,174.4709,35299.0
2021-11-26 11:30:00,184.68,184.72,184.5,184.71,17050.0,174.4614,174.4992,174.2914,174.4897,17050.0
2021-11-26 11:35:00,184.73,185.11,184.62,185.03,11800.0,174.5086,174.8676,174.4047,174.792,11800.0
2021-11-26 11:40:00,185.02,185.19,184.65,185.08,10324.0,174.7826,174.9432,174.4331,174.8393,10324.0
2021-11-26 11:45:00,185.05,185.23,185.0,185.0,15957.0,174.8109,174.981,174.7637,174.7637,15957.0
2021-11-26 11:50:00,185.0,185.0,184.7,184.71,15146.0,174.7637,174.7637,174.4803,174.4897,15146.0
2021-11-26 11:55:00,184.73,184.93,184.69,184.86,11076.0,174.5086,174.6976,174.4709,174.6314,11076.0
2021-11-26 12:00:00,184.89,184.97,184.75,184.93,20287.0,174.6598,174.7354,174.5275,174.6976,20287.0
2021-11-26 12:05:00,184.91,185.26,184.8,185.18,30272.0,174.6787,175.0093,174.5748,174.9337,30272.0
2021-11-26 12:10:00,185.14,185.65,185.14,185.47,69092.0,174.896,175.3777,174.896,175.2077,69092.0
2021-11-26 12:15:00,185.47,186.03,185.46,185.79,33441.0,175.2077,175.7367,175.1983,175.51,33441.0
2021-11-26 12:20:00,185.86,186.08,185.45,185.67,31286.0,175.5761,175.7839,175.1888,175.3966,31286.0
2021-11-26 12:25:00,185.72,185.84,185.36,185.39,13491.0,175.4439,175.5572,175.1038,175.1321,13491.0
2021-11-26 12:30:00,185.34,185.73,185.15,185.72,17642.0,175.0849,175.4533,174.9054,175.4439,17642.0
2021-11-26 12:35:00,185.68,186.22,185.68,185.75,22096.0,175.4061,175.9162,175.4061,175.4722,22096.0
2021-11-26 12:40:00,185.73,185.87,185.55,185.87,14578.0,175.4533,175.5856,175.2833,175.5856,14578.0
2021-11-26 12:45:00,185.83,185.83,185.45,185.45,17985.0,175.5478,175.5478,175.1888,175.1888,17985.0
2021-11-26 12:50:00,185.44,185.44,183.58,183.75,59164.0,175.1794,175.1794,173.4223,173.5829,59164.0
2021-11-26 12:55:00,183.75,184.68,183.74,184.67,96808.0,173.5829,174.4614,173.5734,174.452,96808.0
2021-11-29 09:30:00,186.24,186.65,184.92,186.01,46052.0,175.9351,176.3224,174.6881,175.7178,46052.0
2021-11-29 09:35:00,186.0,186.19,185.55,185.6,13332.0,175.7084,175.8879,175.2833,175.3305,13332.0
2021-11-29 09:40:00,185.45,186.51,185.4,186.41,7388.0,175.1888,176.1902,175.1416,176.0957,7388.0
2021-11-29 09:45:00,186.5,186.5,185.21,185.21,16134.0,176.1807,176.1807,174.9621,174.9621,16134.0
2021-11-29 09:50:00,185.33,185.5,184.82,184.83,13426.0,175.0754,175.236,174.5937,174.6031,13426.0
2021-11-29 09:55:00,184.78,185.15,184.48,185.15,17572.0,174.5559,174.9054,174.2725,174.9054,17572.0
2021-11-29 10:00:00,184.84,185.17,184.63,185.08,18809.0,174.6126,174.9243,174.4142,174.8393,18809.0
2021-11-29 10:05:00,185.18,185.32,184.72,184.96,10202.0,174.9337,175.066,174.4992,174.7259,10202.0
2021-11-29 10:10:00,184.97,184.97,184.55,184.73,3451.0,174.7354,174.7354,174.3386,174.5086,3451.0
2021-11-29 10:15:00,184.66,184.93,184.26,184.56,7131.0,174.4425,174.6976,174.0646,174.348,7131.0
2021-11-29 10:20:00,184.49,184.7,184.29,184.6,6983.0,174.2819,174.4803,174.093,174.3858,6983.0
2021-11-29 10:25:00,184.68,184.77,184.21,184.27,7742.0,174.4614,174.5464,174.0174,174.0741,7742.0
2021-11-29 10:30:00,184.27,184.53,184.14,184.53,4060.0,174.0741,174.3197,173.9513,174.3197,4060.0
2021-11-29 10:35:00,184.59,184.68,184.23,184.44,5500.0,174.3764,174.4614,174.0363,174.2347,5500.0
2021-11-29 10:40:00,184.38,184.45,184.21,184.21,3376.0,174.178,174.2441,174.0174,174.0174,3376.0
2021-11-29 10:45:00,184.25,184.39,184.1,184.19,7015.0,174.0552,174.1875,173.9135,173.9985,7015.0
2021-11-29 10:50:00,184.17,184.4,184.11,184.17,5460.0,173.9796,174.1969,173.9229,173.9796,5460.0
2021-11-29 10:55:00,184.18,184.54,184.18,184.47,5417.0,173.9891,174.3292,173.9891,174.263,5417.0
2021-11-29 11:00:00,184.42,184.75,184.42,184.73,12914.0,174.2158,174.5275,174.2158,174.5086,12914.0
2021-11-29 11:05:00,184.67,185.0,184.66,184.87,31003.0,174.452,174.7637,174.4425,174.6409,31003.0
2021-11-29 11:10:00,184.92,185.22,184.84,185.15,33977.0,174.6881,174.9715,174.6126,174.9054,33977.0
2021-11-29 11:15:00,185.16,185.2,184.89,184.89,9345.0,174.9149,174.9526,174.6598,174.6598,9345.0
2021-11-29 11:20:00,184.89,185.03,184.84,184.84,7970.0,174.6598,174.792,174.6126,174.6126,7970.0
2021-11-29 11:25:00,184.78,184.78,184.46,184.52,10052.0,174.5559,174.5559,174.2536,174.3103,10052.0
2021-11-29 11:30:00,184.55,184.83,184.51,184.64,6707.0,174.3386,174.6031,174.3008,174.4236,6707.0
2021-11-29 11:35:00,184.74,184.99,184.7,184.9,11569.0,174.5181,174.7543,174.4803,174.6692,11569.0
2021-11-29 11:40:00,184.9,185.0,184.79,184.99,3631.0,174.6692,174.7637,174.5653,174.7543,3631.0
2021-11-29 11:45:00,184.99,185.08,184.88,184.91,8709.0,174.7543,174.8393,174.6503,174.6787,8709.0
2021-11-29 11:50:00,184.84,184.9,184.76,184.82,16066.0,174.6126,174.6692,174.537,174.5937,16066.0
2021-11-29 11:55:00,184.88,185.11,184.87,185.03,18538.0,174.6503,174.8676,174.6409,174.792,18538.0
2021-11-29 12:00:00,185.1,185.32,184.89,185.32,45217.0,174.8582,175.066,174.6598,175.066,45217.0
2021-11-29 12:05:00,185.32,185.43,185.14,185.17,6169.0,175.066,175.1699,174.896,174.9243,6169.0
2021-11-29 12:10:00,185.2,185.33,185.18,185.27,3427.0,174.9526,175.0754,174.9337,175.0188,3427.0
2021-11-29 12:15:00,185.3,185.53,185.3,185.5,5845.0,175.0471,175.2644,175.0471,175.236,5845.0
2021-11-29 12:20:00,185.46,186.0,185.46,185.98,8281.0,175.1983,175.7084,175.1983,175.6895,8281.0
2021-11-29 12:25:00,185.98,186.02,185.9,185.99,10387.0,175.6895,175.7273,175.6139,175.6989,10387.0
2021-11-29 12:30:00,185.92,186.26,185.87,186.22,6531.0,175.6328,175.954,175.5856,175.9162,6531.0
2021-11-29 12:35:00,186.23,186.27,186.11,186.17,6522.0,175.9256,175.9634,175.8123,175.869,6522.0
2021-11-29 12:40:00,186.17,186.45,186.17,186.44,6779.0,175.869,176.1335,175.869,176.124,6779.0
2021-11-29 12:45:00,186.4,186.47,185.52,186.3,49002.0,176.0862,176.1524,175.2549,175.9918,49002.0
2021-11-29 12:50:00,186.27,186.29,186.09,186.09,10200.0,175.9634,175.9823,175.7934,175.7934,10200.0
2021-11-29 12:55:00,186.09,186.1,185.99,185.99,5410.0,175.7934,175.8028,175.6989,175.6989,5410.0
2021-11-29 13:00:00,186.0,186.1,185.95,186.05,6306.0,175.7084,175.8028,175.6611,175.7556,6306.0
2021-11-29 13:05:00,186.05,186.14,185.96,186.06,4841.0,175.7556,175.8406,175.6706,175.7651,4841.0
2021-11-29 13:10:00,186.05,186.05,185.96,185.97,4231.0,175.7556,175.7556,175.6706,175.68,4231.0
2021-11-29 13:15:00,185.96,186.05,185.85,186.03,5415.0,175.6706,175.7556,175.5667,175.7367,5415.0
2021-11-29 13:20:00,186.03,186.06,185.9,185.93,5099.0,175.7367,175.7651,175.6139,175.6422,5099.0
2021-11-29 13:25:00,185.93,185.97,185.81,185.94,3263.0,175.6422,175.68,175.5289,175.6517,3263.0
2021-11-29 13:30:00,185.95,185.99,185.8,185.96,6505.0,175.6611,175.6989,175.5194,175.6706,6505.0
2021-11-29 13:35:00,186.0,186.0,185.76,185.83,7291.0,175.7084,175.7084,175.4817,175.5478,7291.0
2021-11-29 13:40:00,185.77,186.03,185.75,185.96,7229.0,175.4911,175.7367,175.4722,175.6706,7229.0
2021-11-29 13:45:00,185.95,185.97,185.84,185.84,2933.0,175.6611,175.68,175.5572,175.5572,2933.0
2021-11-29 13:50:00,185.81,185.86,185.72,185.83,4525.0,175.5289,175.5761,175.4439,175.5478,4525.0
2021-11-29 13:55:00,185.85,186.06,185.81,186.01,5700.0,175.5667,175.7651,175.5289,175.7178,5700.0
2021-11-29 14:00:00,185.93,186.2,185.88,186.19,6218.0,175.6422,175.8973,175.595,175.8879,6218.0
2021-11-29 14:05:00,186.15,186.27,186.15,186.23,4801.0,175.8501,175.9634,175.8501,175.9256,4801.0
2021-11-29 14:10:00,186.24,186.33,186.17,186.26,6919.0,175.9351,176.0201,175.869,175.954,6919.0
2021-11-29 14:15:00,186.28,186.32,186.08,186.14,5699.0,175.9729,176.0107,175.7839,175.8406,5699.0
2021-11-29 14:20:00,186.11,186.37,186.11,186.32,6773.0,175.8123,176.0579,175.8123,176.0107,6773.0
2021-11-29 14:25:00,186.33,186.42,186.29,186.35,6137.0,176.0201,176.1051,175.9823,176.039,6137.0
2021-11-29 14:30:00,186.32,186.35,186.07,186.08,5333.0,176.0107,176.039,175.7745,175.7839,5333.0
2021-11-29 14:35:00,186.08,186.31,186.01,186.23,7958.0,175.7839,176.0012,175.7178,175.9256,7958.0
2021-11-29 14:40:00,186.25,186.56,186.23,186.55,8523.0,175.9445,176.2374,175.9256,176.2279,8523.0
2021-11-29 14:45:00,186.52,186.58,186.41,186.55,6951.0,176.1996,176.2563,176.0957,176.2279,6951.0
2021-11-29 14:50:00,186.56,186.68,186.41,186.41,9099.0,176.2374,176.3507,176.0957,176.0957,9099.0
2021-11-29 14:55:00,186.34,186.54,186.19,186.48,7987.0,176.0296,176.2185,175.8879,176.1618,7987.0
2021-11-29 15:00:00,186.48,186.53,186.44,186.44,5155.0,176.1618,176.209,176.124,176.124,5155.0
2021-11-29 15:05:00,186.43,186.43,186.25,186.28,4747.0,176.1146,176.1146,175.9445,175.9729,4747.0
2021-11-29 15:10:00,186.18,186.18,186.03,186.05,4229.0,175.8784,175.8784,175.7367,175.7556,4229.0
2021-11-29 15:15:00,186.05,186.21,185.99,185.99,4287.0,175.7556,175.9068,175.6989,175.6989,4287.0
2021-11-29 15:20:00,186.03,186.04,185.9,186.0,6088.0,175.7367,175.7462,175.6139,175.7084,6088.0
2021-11-29 15:25:00,185.98,185.98,185.82,185.85,3556.0,175.6895,175.6895,175.5383,175.5667,3556.0
2021-11-29 15:30:00,185.82,185.87,185.69,185.86,7102.0,175.5383,175.5856,175.4155,175.5761,7102.0
2021-11-29 15:35:00,185.87,186.11,185.84,185.98,9829.0,175.5856,175.8123,175.5572,175.6895,9829.0
2021-11-29 15:40:00,185.97,186.14,185.97,186.08,15152.0,175.68,175.8406,175.68,175.7839,15152.0
2021-11-29 15:45:00,186.08,186.14,185.85,185.89,16448.0,175.7839,175.8406,175.5667,175.6045,16448.0
2021-11-29 15:50:00,185.91,185.91,185.5,185.54,37305.0,175.6234,175.6234,175.236,175.2738,37305.0
2021-11-29 15:55:00,185.55,185.69,185.01,185.13,124216.0,175.2833,175.4155,174.7731,174.8865,124216.0
2021-11-30 09:30:00,183.05,183.41,181.61,183.41,34692.0,172.9216,173.2617,171.5613,173.2617,34692.0
2021-11-30 09:35:00,183.12,183.79,182.96,183.68,10088.0,172.9877,173.6207,172.8366,173.5167,10088.0
2021-11-30 09:40:00,183.88,183.88,182.71,182.71,13501.0,173.7057,173.7057,172.6004,172.6004,13501.0
2021-11-30 09:45:00,182.6,182.7,182.04,182.15,15933.0,172.4965,172.591,171.9675,172.0714,15933.0
2021-11-30 09:50:00,182.0,182.17,181.61,181.99,16045.0,171.9297,172.0903,171.5613,171.9203,16045.0
2021-11-30 09:55:00,182.08,182.28,181.81,181.81,16766.0,172.0053,172.1942,171.7502,171.7502,16766.0
2021-11-30 10:00:00,181.75,182.45,181.61,182.28,13905.0,171.6935,172.3548,171.5613,172.1942,13905.0
2021-11-30 10:05:00,182.29,182.86,182.2,182.74,7034.0,172.2037,172.7421,172.1186,172.6288,7034.0
2021-11-30 10:10:00,182.83,183.16,182.33,182.33,9953.0,172.7138,173.0255,172.2414,172.2414,9953.0
2021-11-30 10:15:00,182.31,182.59,182.24,182.24,8127.0,172.2225,172.4871,172.1564,172.1564,8127.0
2021-11-30 10:20:00,182.23,182.42,182.12,182.24,24669.0,172.147,172.3265,172.0431,172.1564,24669.0
2021-11-30 10:25:00,182.2,182.41,182.11,182.41,25490.0,172.1186,172.317,172.0336,172.317,25490.0
2021-11-30 10:30:00,182.47,183.37,182.47,183.29,11483.0,172.3737,173.2239,172.3737,173.1483,11483.0
2021-11-30 10:35:00,183.34,183.7,183.33,183.44,15045.0,173.1956,173.5356,173.1861,173.29,15045.0
2021-11-30 10:40:00,183.44,183.69,183.37,183.59,20386.0,173.29,173.5262,173.2239,173.4317,20386.0
2021-11-30 10:45:00,183.5,183.63,183.36,183.48,16581.0,173.3467,173.4695,173.2144,173.3278,16581.0
2021-11-30 10:50:00,183.43,183.48,182.74,183.01,30313.0,173.2806,173.3278,172.6288,172.8838,30313.0
2021-11-30 10:55:00,182.99,182.99,182.49,182.63,25666.0,172.8649,172.8649,172.3926,172.5248,25666.0
2021-11-30 11:00:00,182.56,182.59,181.95,182.17,21656.0,172.4587,172.4871,171.8825,172.0903,21656.0
2021-11-30 11:05:00,182.17,182.39,182.1,182.37,15796.0,172.0903,172.2981,172.0242,172.2792,15796.0
2021-11-30 11:10:00,182.42,183.22,182.36,183.22,11443.0,172.3265,173.0822,172.2698,173.0822,11443.0
2021-11-30 11:15:00,183.16,183.41,182.94,183.21,13742.0,173.0255,173.2617,172.8177,173.0727,13742.0
2021-11-30 11:20:00,183.13,183.31,182.82,182.99,7674.0,172.9972,173.1672,172.7043,172.8649,7674.0
2021-11-30 11:25:00,182.95,183.27,182.69,183.27,9826.0,172.8271,173.1294,172.5815,173.1294,9826.0
2021-11-30 11:30:00,183.19,183.19,182.65,182.65,5731.0,173.0539,173.0539,172.5437,172.5437,5731.0
2021-11-30 11:35:00,182.63,182.63,182.23,182.32,4623.0,172.5248,172.5248,172.147,172.232,4623.0
2021-11-30 11:40:00,182.3,182.37,181.97,182.03,5768.0,172.2131,172.2792,171.9014,171.958,5768.0
2021-11-30 11:45:00,182.1,182.14,181.79,181.9,8695.0,172.0242,172.062,171.7313,171.8352,8695.0
2021-11-30 11:50:00,181.88,181.88,181.25,181.4,14030.0,171.8163,171.8163,171.2212,171.3629,14030.0
2021-11-30 11:55:00,181.26,181.87,181.25,181.87,7199.0,171.2306,171.8069,171.2212,171.8069,7199.0
2021-11-30 12:00:00,181.69,181.72,181.31,181.31,5159.0,171.6368,171.6652,171.2779,171.2779,5159.0
2021-11-30 12:05:00,181.24,181.35,180.99,181.05,18486.0,171.2117,171.3157,170.9756,171.0323,18486.0
2021-11-30 12:10:00,181.02,181.64,180.96,181.29,11092.0,171.0039,171.5896,170.9472,171.259,11092.0
2021-11-30 12:15:00,181.32,181.82,181.3,181.77,8265.0,171.2873,171.7597,171.2684,171.7124,8265.0
2021-11-30 12:20:00,181.77,181.89,181.61,181.85,6274.0,171.7124,171.8258,171.5613,171.788,6274.0
2021-11-30 12:25:00,181.87,181.94,181.66,181.71,8773.0,171.8069,171.873,171.6085,171.6557,8773.0
2021-11-30 12:30:00,181.68,181.68,181.42,181.48,8125.0,171.6274,171.6274,171.3818,171.4385,8125.0
2021-11-30 12:35:00,181.47,181.54,181.32,181.36,4483.0,171.429,171.4951,171.2873,171.3251,4483.0
2021-11-30 12:40:00,181.14,181.49,181.04,181.43,6065.0,171.1173,171.4479,171.0228,171.3912,6065.0
2021-11-30 12:45:00,181.4,181.53,181.04,181.12,3673.0,171.3629,171.4857,171.0228,171.0984,3673.0
2021-11-30 12:50:00,181.13,181.4,181.11,181.26,8349.0,171.1078,171.3629,171.0889,171.2306,8349.0
2021-11-30 12:55:00,181.2,181.27,181.06,181.18,2828.0,171.174,171.2401,171.0417,171.1551,2828.0
2021-11-30 13:00:00,181.23,181.23,180.73,180.76,5829.0,171.2023,171.2023,170.73,170.7583,5829.0
2021-11-30 13:05:00,180.71,180.76,180.25,180.25,7022.0,170.7111,170.7583,170.2765,170.2765,7022.0
2021-11-30 13:10:00,180.25,180.47,180.25,180.39,6483.0,170.2765,170.4844,170.2765,170.4088,6483.0
2021-11-30 13:15:00,180.47,180.64,180.33,180.33,5419.0,170.4844,170.6449,170.3521,170.3521,5419.0
2021-11-30 13:20:00,180.39,180.69,180.31,180.63,8040.0,170.4088,170.6922,170.3332,170.6355,8040.0
2021-11-30 13:25:00,180.65,180.65,180.37,180.55,4380.0,170.6544,170.6544,170.3899,170.5599,4380.0
2021-11-30 13:30:00,180.49,180.75,180.34,180.4,7828.0,170.5032,170.7489,170.3615,170.4182,7828.0
2021-11-30 13:35:00,180.39,180.83,180.32,180.83,5784.0,170.4088,170.8244,170.3427,170.8244,5784.0
2021-11-30 13:40:00,180.88,181.18,180.81,181.18,4604.0,170.8717,171.1551,170.8055,171.1551,4604.0
2021-11-30 13:45:00,181.15,181.33,181.14,181.28,5641.0,171.1267,171.2968,171.1173,171.2495,5641.0
2021-11-30 13:50:00,181.33,181.41,181.28,181.34,4081.0,171.2968,171.3723,171.2495,171.3062,4081.0
2021-11-30 13:55:00,181.37,181.55,181.27,181.38,17090.0,171.3346,171.5046,171.2401,171.344,17090.0
2021-11-30 14:00:00,181.33,181.38,181.12,181.35,8383.0,171.2968,171.344,171.0984,171.3157,8383.0
2021-11-30 14:05:00,181.35,181.7,181.31,181.65,9234.0,171.3157,171.6463,171.2779,171.5991,9234.0
2021-11-30 14:10:00,181.62,181.82,181.62,181.78,4947.0,171.5707,171.7597,171.5707,171.7219,4947.0
2021-11-30 14:15:00,181.79,182.0,181.79,181.85,10855.0,171.7313,171.9297,171.7313,171.788,10855.0
2021-11-30 14:20:00,181.86,181.92,181.79,181.84,9417.0,171.7974,171.8541,171.7313,171.7786,9417.0
2021-11-30 14:25:00,181.87,182.07,181.76,181.77,7782.0,171.8069,171.9958,171.703,171.7124,7782.0
2021-11-30 14:30:00,181.76,181.8,181.61,181.69,7951.0,171.703,171.7408,171.5613,171.6368,7951.0
2021-11-30 14:35:00,181.71,181.73,181.53,181.71,10732.0,171.6557,171.6746,171.4857,171.6557,10732.0
2021-11-30 14:40:00,181.75,181.82,181.4,181.41,10241.0,171.6935,171.7597,171.3629,171.3723,10241.0
2021-11-30 14:45:00,181.37,181.49,181.12,181.12,8596.0,171.3346,171.4479,171.0984,171.0984,8596.0
2021-11-30 14:50:00,181.15,181.19,180.86,180.86,11692.0,171.1267,171.1645,170.8528,170.8528,11692.0
2021-11-30 14:55:00,180.86,181.11,180.78,181.0,5092.0,170.8528,171.0889,170.7772,170.985,5092.0
2021-11-30 15:00:00,181.03,181.16,180.95,181.1,7947.0,171.0134,171.1362,170.9378,171.0795,7947.0
2021-11-30 15:05:00,181.03,181.12,180.8,180.8,16056.0,171.0134,171.0984,170.7961,170.7961,16056.0
2021-11-30 15:10:00,180.75,180.87,180.74,180.75,13436.0,170.7489,170.8622,170.7394,170.7489,13436.0
2021-11-30 15:15:00,180.76,180.93,180.73,180.73,14841.0,170.7583,170.9189,170.73,170.73,14841.0
2021-11-30 15:20:00,180.71,180.82,180.56,180.61,19889.0,170.7111,170.815,170.5694,170.6166,19889.0
2021-11-30 15:25:00,180.6,180.66,180.45,180.49,16697.0,170.6072,170.6638,170.4655,170.5032,16697.0
2021-11-30 15:30:00,180.49,180.88,180.41,180.81,16007.0,170.5032,170.8717,170.4277,170.8055,16007.0
2021-11-30 15:35:00,180.79,180.84,180.42,180.45,24895.0,170.7866,170.8339,170.4371,170.4655,24895.0
2021-11-30 15:40:00,180.44,180.94,180.38,180.9,29781.0,170.456,170.9283,170.3993,170.8906,29781.0
2021-11-30 15:45:00,180.92,181.13,180.3,180.3,27467.0,170.9095,171.1078,170.3238,170.3238,27467.0
2021-11-30 15:50:00,180.1,180.2,179.27,179.27,46902.0,170.1348,170.2293,169.3508,169.3508,46902.0
2021-11-30 15:55:00,179.22,179.7,179.18,179.48,156461.0,169.3035,169.757,169.2657,169.5491,156461.0
2021-12-01 09:30:00,182.45,182.72,181.0,181.98,24306.0,172.3548,172.6099,170.985,171.9108,24306.0
2021-12-01 09:35:00,182.08,182.53,181.86,182.53,7195.0,172.0053,172.4304,171.7974,172.4304,7195.0
2021-12-01 09:40:00,182.56,183.09,182.5,182.67,12324.0,172.4587,172.9594,172.402,172.5626,12324.0
2021-12-01 09:45:00,182.65,182.78,181.81,182.0,11921.0,172.5437,172.6665,171.7502,171.9297,11921.0
2021-12-01 09:50:00,181.91,181.91,180.9,180.9,15172.0,171.8447,171.8447,170.8906,170.8906,15172.0
2021-12-01 09:55:00,181.09,181.78,181.08,181.17,16952.0,171.07,171.7219,171.0606,171.1456,16952.0
2021-12-01 10:00:00,181.37,181.68,181.25,181.26,14913.0,171.3346,171.6274,171.2212,171.2306,14913.0
2021-12-01 10:05:00,181.25,181.48,181.22,181.46,21368.0,171.2212,171.4385,171.1929,171.4196,21368.0
2021-12-01 10:10:00,181.48,182.25,181.35,182.19,26962.0,171.4385,172.1659,171.3157,172.1092,26962.0
2021-12-01 10:15:00,182.21,182.26,181.76,182.06,56331.0,172.1281,172.1753,171.703,171.9864,56331.0
2021-12-01 10:20:00,182.12,182.58,182.03,182.49,24816.0,172.0431,172.4776,171.958,172.3926,24816.0
2021-12-01 10:25:00,182.41,182.42,181.71,181.82,22404.0,172.317,172.3265,171.6557,171.7597,22404.0
2021-12-01 10:30:00,181.75,182.0,181.41,181.43,10549.0,171.6935,171.9297,171.3723,171.3912,10549.0
2021-12-01 10:35:00,181.39,181.54,180.73,180.79,24832.0,171.3534,171.4951,170.73,170.7866,24832.0
2021-12-01 10:40:00,180.9,181.59,180.68,181.5,29013.0,170.8906,171.5424,170.6827,171.4574,29013.0
2021-12-01 10:45:00,181.57,181.83,181.43,181.61,15829.0,171.5235,171.7691,171.3912,171.5613,15829.0
2021-12-01 10:50:00,181.65,181.84,181.39,181.76,20955.0,171.5991,171.7786,171.3534,171.703,20955.0
2021-12-01 10:55:00,181.76,181.88,181.58,181.65,39101.0,171.703,171.8163,171.5329,171.5991,39101.0
2021-12-01 11:00:00,181.7,181.89,181.55,181.56,20034.0,171.6463,171.8258,171.5046,171.514,20034.0
2021-12-01 11:05:00,181.59,181.74,181.43,181.63,25189.0,171.5424,171.6841,171.3912,171.5802,25189.0
2021-12-01 11:10:00,181.59,181.91,181.56,181.91,27228.0,171.5424,171.8447,171.514,171.8447,27228.0
2021-12-01 11:15:00,181.87,181.98,181.84,181.97,26399.0,171.8069,171.9108,171.7786,171.9014,26399.0
2021-12-01 11:20:00,182.01,182.33,181.72,181.87,42352.0,171.9391,172.2414,171.6652,171.8069,42352.0
2021-12-01 11:25:00,181.84,181.92,181.67,181.77,23902.0,171.7786,171.8541,171.618,171.7124,23902.0
2021-12-01 11:30:00,181.77,181.9,181.59,181.79,19623.0,171.7124,171.8352,171.5424,171.7313,19623.0
2021-12-01 11:35:00,181.73,181.83,181.65,181.71,7253.0,171.6746,171.7691,171.5991,171.6557,7253.0
2021-12-01 11:40:00,181.67,181.67,181.45,181.47,8407.0,171.618,171.618,171.4101,171.429,8407.0
2021-12-01 11:45:00,181.47,181.47,180.61,180.97,16037.0,171.429,171.429,170.6166,170.9567,16037.0
2021-12-01 11:50:00,181.06,181.06,180.67,180.68,6761.0,171.0417,171.0417,170.6733,170.6827,6761.0
2021-12-01 11:55:00,180.62,181.01,180.47,181.01,12857.0,170.6261,170.9945,170.4844,170.9945,12857.0
2021-12-01 12:00:00,181.06,181.06,180.65,180.97,8910.0,171.0417,171.0417,170.6544,170.9567,8910.0
2021-12-01 12:05:00,180.91,181.05,180.9,181.01,13082.0,170.9,171.0323,170.8906,170.9945,13082.0
2021-12-01 12:10:00,181.09,181.51,181.05,181.51,10004.0,171.07,171.4668,171.0323,171.4668,10004.0
2021-12-01 12:15:00,181.55,181.65,181.45,181.63,14684.0,171.5046,171.5991,171.4101,171.5802,14684.0
2021-12-01 12:20:00,181.67,181.82,181.58,181.58,8233.0,171.618,171.7597,171.5329,171.5329,8233.0
2021-12-01 12:25:00,181.65,181.66,181.21,181.24,17025.0,171.5991,171.6085,171.1834,171.2117,17025.0
2021-12-01 12:30:00,181.21,181.28,181.03,181.24,8266.0,171.1834,171.2495,171.0134,171.2117,8266.0
2021-12-01 12:35:00,181.23,181.23,180.84,181.19,8295.0,171.2023,171.2023,170.8339,171.1645,8295.0
2021-12-01 12:40:00,181.25,181.29,180.81,180.84,9169.0,171.2212,171.259,170.8055,170.8339,9169.0
2021-12-01 12:45:00,180.86,180.91,180.75,180.84,14695.0,170.8528,170.9,170.7489,170.8339,14695.0
2021-12-01 12:50:00,180.8,180.83,180.46,180.47,8947.0,170.7961,170.8244,170.4749,170.4844,8947.0
2021-12-01 12:55:00,180.42,180.53,180.16,180.19,8174.0,170.4371,170.541,170.1915,170.2198,8174.0
2021-12-01 13:00:00,180.18,180.34,180.08,180.13,12166.0,170.2104,170.3615,170.1159,170.1632,12166.0
2021-12-01 13:05:00,180.15,180.15,179.65,179.69,29977.0,170.1821,170.1821,169.7097,169.7475,29977.0
2021-12-01 13:10:00,179.68,180.11,179.59,180.11,12843.0,169.7381,170.1443,169.653,170.1443,12843.0
2021-12-01 13:15:00,180.0,180.05,179.19,179.31,22683.0,170.0404,170.0876,169.2752,169.3885,22683.0
2021-12-01 13:20:00,179.21,179.72,179.18,179.66,13115.0,169.2941,169.7759,169.2657,169.7192,13115.0
2021-12-01 13:25:00,179.72,179.96,179.72,179.87,8357.0,169.7759,170.0026,169.7759,169.9176,8357.0
2021-12-01 13:30:00,179.87,179.95,179.49,179.75,19448.0,169.9176,169.9931,169.5586,169.8042,19448.0
2021-12-01 13:35:00,179.75,179.78,179.23,179.27,14835.0,169.8042,169.8325,169.313,169.3508,14835.0
2021-12-01 13:40:00,179.27,179.28,178.68,178.68,23454.0,169.3508,169.3602,168.7934,168.7934,23454.0
2021-12-01 13:45:00,178.73,178.73,178.04,178.05,31735.0,168.8406,168.8406,168.1888,168.1983,31735.0
2021-12-01 13:50:00,178.13,178.49,178.05,178.37,24277.0,168.2738,168.6139,168.1983,168.5005,24277.0
2021-12-01 13:55:00,178.36,178.55,178.34,178.4,10913.0,168.4911,168.6706,168.4722,168.5289,10913.0
2021-12-01 14:00:00,178.29,178.57,178.22,178.48,12734.0,168.425,168.6895,168.3588,168.6045,12734.0
2021-12-01 14:05:00,178.57,178.63,178.15,178.19,17909.0,168.6895,168.7462,168.2927,168.3305,17909.0
2021-12-01 14:10:00,178.26,178.26,177.7,177.88,12957.0,168.3966,168.3966,167.8676,168.0377,12957.0
2021-12-01 14:15:00,177.92,178.1,177.57,177.65,19242.0,168.0754,168.2455,167.7448,167.8204,19242.0
2021-12-01 14:20:00,177.64,178.09,177.63,178.0,20865.0,167.8109,168.236,167.8015,168.151,20865.0
2021-12-01 14:25:00,178.0,178.24,177.99,178.19,14388.0,168.151,168.3777,168.1416,168.3305,14388.0
2021-12-01 14:30:00,178.14,178.47,178.1,178.33,26547.0,168.2833,168.595,168.2455,168.4628,26547.0
2021-12-01 14:35:00,178.44,178.75,178.42,178.7,9693.0,168.5667,168.8595,168.5478,168.8123,9693.0
2021-12-01 14:40:00,178.78,178.78,178.38,178.52,10515.0,168.8879,168.8879,168.51,168.6423,10515.0
2021-12-01 14:45:00,178.49,178.7,178.45,178.5,8904.0,168.6139,168.8123,168.5761,168.6234,8904.0
2021-12-01 14:50:00,178.55,178.66,178.06,178.07,12589.0,168.6706,168.7745,168.2077,168.2171,12589.0
2021-12-01 14:55:00,178.1,178.37,178.1,178.11,12733.0,168.2455,168.5005,168.2455,168.2549,12733.0
2021-12-01 15:00:00,178.18,178.35,178.0,178.0,17434.0,168.3211,168.4817,168.151,168.151,17434.0
2021-12-01 15:05:00,177.97,178.13,177.85,177.93,25540.0,168.1227,168.2738,168.0093,168.0849,25540.0
2021-12-01 15:10:00,177.91,178.2,177.88,178.17,12232.0,168.066,168.34,168.0377,168.3116,12232.0
2021-12-01 15:15:00,178.17,178.18,177.74,177.77,23352.0,168.3116,168.3211,167.9054,167.9337,23352.0
2021-12-01 15:20:00,177.78,177.79,177.36,177.36,26304.0,167.9432,167.9526,167.5464,167.5464,26304.0
2021-12-01 15:25:00,177.33,177.52,177.16,177.23,27188.0,167.5181,167.6976,167.3575,167.4236,27188.0
2021-12-01 15:30:00,177.18,177.19,176.64,176.89,32046.0,167.3764,167.3858,166.8663,167.1024,32046.0
2021-12-01 15:35:00,176.89,177.33,176.75,177.21,41015.0,167.1024,167.5181,166.9702,167.4047,41015.0
2021-12-01 15:40:00,177.15,177.59,177.12,177.58,42413.0,167.3481,167.7637,167.3197,167.7543,42413.0
2021-12-01 15:45:00,177.55,177.74,176.45,176.56,94263.0,167.7259,167.9054,166.6868,166.7907,94263.0
2021-12-01 15:50:00,176.45,176.57,176.12,176.15,52741.0,166.6868,166.8001,166.375,166.4034,52741.0
2021-12-01 15:55:00,176.12,176.13,175.13,175.16,209473.0,166.375,166.3845,165.4398,165.4682,209473.0
2021-12-02 09:30:00,177.03,177.92,177.03,177.09,32045.0,167.2347,168.0754,167.2347,167.2914,32045.0
2021-12-02 09:35:00,177.29,178.21,177.09,178.06,9897.0,167.4803,168.3494,167.2914,168.2077,9897.0
2021-12-02 09:40:00,177.95,178.64,177.67,178.23,58408.0,168.1038,168.7556,167.8393,168.3683,58408.0
2021-12-02 09:45:00,178.34,179.2,178.22,179.2,11341.0,168.4722,169.2846,168.3588,169.2846,11341.0
2021-12-02 09:50:00,179.32,179.76,179.08,179.55,15430.0,169.398,169.8136,169.1713,169.6153,15430.0
2021-12-02 09:55:00,179.65,179.68,179.2,179.68,19269.0,169.7097,169.7381,169.2846,169.7381,19269.0
2021-12-02 10:00:00,179.74,180.1,179.57,180.03,10041.0,169.7947,170.1348,169.6342,170.0687,10041.0
2021-12-02 10:05:00,179.88,180.05,179.65,180.01,18157.0,169.927,170.0876,169.7097,170.0498,18157.0
2021-12-02 10:10:00,180.04,180.42,179.79,180.41,51510.0,170.0781,170.4371,169.842,170.4277,51510.0
2021-12-02 10:15:00,180.4,180.76,180.3,180.56,14045.0,170.4182,170.7583,170.3238,170.5694,14045.0
2021-12-02 10:20:00,180.56,180.73,180.41,180.67,12505.0,170.5694,170.73,170.4277,170.6733,12505.0
2021-12-02 10:25:00,180.7,180.86,180.37,180.78,8007.0,170.7016,170.8528,170.3899,170.7772,8007.0
2021-12-02 10:30:00,180.86,181.45,180.68,180.76,16325.0,170.8528,171.4101,170.6827,170.7583,16325.0
2021-12-02 10:35:00,180.76,180.76,179.89,179.99,24845.0,170.7583,170.7583,169.9364,170.0309,24845.0
2021-12-02 10:40:00,179.99,180.23,179.76,179.77,8337.0,170.0309,170.2576,169.8136,169.8231,8337.0
2021-12-02 10:45:00,179.74,180.38,179.5,180.38,50758.0,169.7947,170.3993,169.568,170.3993,50758.0
2021-12-02 10:50:00,180.34,180.87,180.34,180.71,18479.0,170.3615,170.8622,170.3615,170.7111,18479.0
2021-12-02 10:55:00,180.76,181.42,180.52,181.42,19319.0,170.7583,171.3818,170.5316,171.3818,19319.0
2021-12-02 11:00:00,181.41,181.54,181.08,181.08,6455.0,171.3723,171.4951,171.0606,171.0606,6455.0
2021-12-02 11:05:00,181.03,181.41,180.98,181.41,9920.0,171.0134,171.3723,170.9661,171.3723,9920.0
2021-12-02 11:10:00,181.41,181.56,181.22,181.32,9422.0,171.3723,171.514,171.1929,171.2873,9422.0
2021-12-02 11:15:00,181.24,181.47,181.22,181.42,9375.0,171.2117,171.429,171.1929,171.3818,9375.0
2021-12-02 11:20:00,181.42,181.77,181.18,181.31,29477.0,171.3818,171.7124,171.1551,171.2779,29477.0
2021-12-02 11:25:00,181.41,181.48,181.22,181.27,8477.0,171.3723,171.4385,171.1929,171.2401,8477.0
2021-12-02 11:30:00,181.28,181.37,180.44,180.67,8663.0,171.2495,171.3346,170.456,170.6733,8663.0
2021-12-02 11:35:00,180.68,180.85,180.57,180.6,10765.0,170.6827,170.8433,170.5788,170.6072,10765.0
2021-12-02 11:40:00,180.66,180.82,180.46,180.46,13759.0,170.6638,170.815,170.4749,170.4749,13759.0
2021-12-02 11:45:00,180.43,180.65,180.17,180.6,17750.0,170.4466,170.6544,170.201,170.6072,17750.0
2021-12-02 11:50:00,180.61,181.03,180.58,180.99,16170.0,170.6166,171.0134,170.5883,170.9756,16170.0
2021-12-02 11:55:00,181.0,181.39,181.0,181.18,18492.0,170.985,171.3534,170.985,171.1551,18492.0
2021-12-02 12:00:00,181.2,181.31,181.02,181.19,12861.0,171.174,171.2779,171.0039,171.1645,12861.0
2021-12-02 12:05:00,181.13,181.17,180.97,181.0,14007.0,171.1078,171.1456,170.9567,170.985,14007.0
2021-12-02 12:10:00,180.95,181.09,180.88,180.99,15043.0,170.9378,171.07,170.8717,170.9756,15043.0
2021-12-02 12:15:00,180.98,181.16,180.98,181.12,11042.0,170.9661,171.1362,170.9661,171.0984,11042.0
2021-12-02 12:20:00,181.13,181.24,180.91,180.99,6915.0,171.1078,171.2117,170.9,170.9756,6915.0
2021-12-02 12:25:00,181.01,181.23,180.9,181.15,34240.0,170.9945,171.2023,170.8906,171.1267,34240.0
2021-12-02 12:30:00,181.1,181.37,181.1,181.19,6231.0,171.0795,171.3346,171.0795,171.1645,6231.0
2021-12-02 12:35:00,181.19,181.56,180.95,181.45,13868.0,171.1645,171.514,170.9378,171.4101,13868.0
2021-12-02 12:40:00,181.35,181.59,181.28,181.42,9486.0,171.3157,171.5424,171.2495,171.3818,9486.0
2021-12-02 12:45:00,181.45,181.94,181.45,181.94,13005.0,171.4101,171.873,171.4101,171.873,13005.0
2021-12-02 12:50:00,181.94,181.94,181.7,181.74,11111.0,171.873,171.873,171.6463,171.6841,11111.0
2021-12-02 12:55:00,181.78,182.0,181.78,181.95,13669.0,171.7219,171.9297,171.7219,171.8825,13669.0
2021-12-02 13:00:00,181.95,182.2,181.42,182.2,14119.0,171.8825,172.1186,171.3818,172.1186,14119.0
2021-12-02 13:05:00,182.28,182.45,182.16,182.21,6384.0,172.1942,172.3548,172.0808,172.1281,6384.0
2021-12-02 13:10:00,182.2,182.33,182.02,182.33,6132.0,172.1186,172.2414,171.9486,172.2414,6132.0
2021-12-02 13:15:00,182.34,182.37,182.22,182.28,6022.0,172.2509,172.2792,172.1375,172.1942,6022.0
2021-12-02 13:20:00,182.33,182.35,181.94,182.04,5744.0,172.2414,172.2603,171.873,171.9675,5744.0
2021-12-02 13:25:00,182.04,182.14,181.9,181.9,7152.0,171.9675,172.062,171.8352,171.8352,7152.0
2021-12-02 13:30:00,181.94,181.94,181.71,181.87,6662.0,171.873,171.873,171.6557,171.8069,6662.0
2021-12-02 13:35:00,182.15,182.35,182.13,182.25,6126.0,172.0714,172.2603,172.0525,172.1659,6126.0
2021-12-02 13:40:00,182.26,182.26,182.0,182.16,10158.0,172.1753,172.1753,171.9297,172.0808,10158.0
2021-12-02 13:45:00,182.15,182.15,181.6,181.89,8188.0,172.0714,172.0714,171.5518,171.8258,8188.0
2021-12-02 13:50:00,181.92,182.26,181.84,182.23,7273.0,171.8541,172.1753,171.7786,172.147,7273.0
2021-12-02 13:55:00,182.27,182.73,182.25,182.68,7816.0,172.1848,172.6193,172.1659,172.5721,7816.0
2021-12-02 14:00:00,182.65,182.84,182.56,182.79,11671.0,172.5437,172.7232,172.4587,172.676,11671.0
2021-12-02 14:05:00,182.77,182.8,182.49,182.49,17037.0,172.6571,172.6854,172.3926,172.3926,17037.0
2021-12-02 14:10:00,182.51,182.6,182.33,182.57,12690.0,172.4115,172.4965,172.2414,172.4682,12690.0
2021-12-02 14:15:00,182.61,182.7,182.47,182.69,18999.0,172.5059,172.591,172.3737,172.5815,18999.0
2021-12-02 14:20:00,182.65,182.72,182.5,182.65,26750.0,172.5437,172.6099,172.402,172.5437,26750.0
2021-12-02 14:25:00,182.66,182.8,182.6,182.76,7429.0,172.5532,172.6854,172.4965,172.6476,7429.0
2021-12-02 14:30:00,182.75,182.75,182.51,182.57,4591.0,172.6382,172.6382,172.4115,172.4682,4591.0
2021-12-02 14:35:00,182.59,182.6,182.29,182.29,6099.0,172.4871,172.4965,172.2037,172.2037,6099.0
2021-12-02 14:40:00,182.36,182.47,182.34,182.43,7127.0,172.2698,172.3737,172.2509,172.3359,7127.0
2021-12-02 14:45:00,182.44,182.55,182.16,182.19,8074.0,172.3454,172.4493,172.0808,172.1092,8074.0
2021-12-02 14:50:00,182.18,182.4,182.1,182.17,14749.0,172.0997,172.3076,172.0242,172.0903,14749.0
2021-12-02 14:55:00,182.24,182.35,182.14,182.21,5138.0,172.1564,172.2603,172.062,172.1281,5138.0
2021-12-02 15:00:00,182.15,182.21,182.01,182.01,3328.0,172.0714,172.1281,171.9391,171.9391,3328.0
2021-12-02 15:05:00,182.1,182.15,181.91,182.09,13879.0,172.0242,172.0714,171.8447,172.0147,13879.0
2021-12-02 15:10:00,182.03,182.14,181.82,182.14,5653.0,171.958,172.062,171.7597,172.062,5653.0
2021-12-02 15:15:00,182.16,182.22,181.9,181.9,8586.0,172.0808,172.1375,171.8352,171.8352,8586.0
2021-12-02 15:20:00,181.87,181.98,181.81,181.91,10480.0,171.8069,171.9108,171.7502,171.8447,10480.0
2021-12-02 15:25:00,181.92,182.17,181.86,182.13,12648.0,171.8541,172.0903,171.7974,172.0525,12648.0
2021-12-02 15:30:00,182.13,182.49,182.08,182.22,12529.0,172.0525,172.3926,172.0053,172.1375,12529.0
2021-12-02 15:35:00,182.23,182.33,182.1,182.15,18173.0,172.147,172.2414,172.0242,172.0714,18173.0
2021-12-02 15:40:00,182.12,182.53,182.09,182.4,20456.0,172.0431,172.4304,172.0147,172.3076,20456.0
2021-12-02 15:45:00,182.4,182.77,182.08,182.62,36151.0,172.3076,172.6571,172.0053,172.5154,36151.0
2021-12-02 15:50:00,182.56,182.95,182.07,182.24,56247.0,172.4587,172.8271,171.9958,172.1564,56247.0
2021-12-02 15:55:00,182.25,182.45,181.9,182.42,142588.0,172.1659,172.3548,171.8352,172.3265,142588.0
2021-12-03 09:30:00,181.78,182.97,181.77,182.17,21615.0,171.7219,172.846,171.7124,172.0903,21615.0
2021-12-03 09:35:00,181.97,182.16,181.29,181.3,14596.0,171.9014,172.0808,171.259,171.2684,14596.0
2021-12-03 09:40:00,181.35,181.49,181.0,181.39,3665.0,171.3157,171.4479,170.985,171.3534,3665.0
2021-12-03 09:45:00,181.51,182.11,181.5,181.9,12327.0,171.4668,172.0336,171.4574,171.8352,12327.0
2021-12-03 09:50:00,181.78,181.8,181.0,181.11,6686.0,171.7219,171.7408,170.985,171.0889,6686.0
2021-12-03 09:55:00,181.18,181.57,181.18,181.31,6910.0,171.1551,171.5235,171.1551,171.2779,6910.0
2021-12-03 10:00:00,181.31,181.75,181.2,181.65,8060.0,171.2779,171.6935,171.174,171.5991,8060.0
2021-12-03 10:05:00,181.71,182.61,181.6,182.31,9685.0,171.6557,172.5059,171.5518,172.2225,9685.0
2021-12-03 10:10:00,182.23,182.5,181.76,181.94,8584.0,172.147,172.402,171.703,171.873,8584.0
2021-12-03 10:15:00,181.92,182.65,181.92,182.24,4719.0,171.8541,172.5437,171.8541,172.1564,4719.0
2021-12-03 10:20:00,182.15,182.56,182.07,182.56,4965.0,172.0714,172.4587,171.9958,172.4587,4965.0
2021-12-03 10:25:00,182.7,182.77,182.17,182.4,8151.0,172.591,172.6571,172.0903,172.3076,8151.0
2021-12-03 10:30:00,182.32,182.55,181.47,181.59,5893.0,172.232,172.4493,171.429,171.5424,5893.0
2021-12-03 10:35:00,181.47,181.57,181.19,181.22,3929.0,171.429,171.5235,171.1645,171.1929,3929.0
2021-12-03 10:40:00,181.28,181.28,180.62,180.62,9456.0,171.2495,171.2495,170.6261,170.6261,9456.0
2021-12-03 10:45:00,180.6,180.68,180.27,180.59,3165.0,170.6072,170.6827,170.2954,170.5977,3165.0
2021-12-03 10:50:00,180.61,180.71,180.31,180.64,10355.0,170.6166,170.7111,170.3332,170.6449,10355.0
2021-12-03 10:55:00,180.86,180.99,180.75,180.75,7175.0,170.8528,170.9756,170.7489,170.7489,7175.0
2021-12-03 11:00:00,180.75,181.16,180.69,181.01,8539.0,170.7489,171.1362,170.6922,170.9945,8539.0
2021-12-03 11:05:00,180.9,180.91,180.56,180.77,3381.0,170.8906,170.9,170.5694,170.7678,3381.0
2021-12-03 11:10:00,180.8,181.3,180.73,181.3,6154.0,170.7961,171.2684,170.73,171.2684,6154.0
2021-12-03 11:15:00,181.43,181.43,180.88,180.94,4210.0,171.3912,171.3912,170.8717,170.9283,4210.0
2021-12-03 11:20:00,180.88,181.7,180.79,181.69,11894.0,170.8717,171.6463,170.7866,171.6368,11894.0
2021-12-03 11:25:00,181.53,181.7,181.42,181.44,5931.0,171.4857,171.6463,171.3818,171.4007,5931.0
2021-12-03 11:30:00,181.41,181.51,181.3,181.5,8013.0,171.3723,171.4668,171.2684,171.4574,8013.0
2021-12-03 11:35:00,181.44,181.59,181.26,181.35,9526.0,171.4007,171.5424,171.2306,171.3157,9526.0
2021-12-03 11:40:00,181.52,181.52,180.73,180.73,39888.0,171.4763,171.4763,170.73,170.73,39888.0
2021-12-03 11:45:00,180.82,181.2,180.82,181.05,6028.0,170.815,171.174,170.815,171.0323,6028.0
2021-12-03 11:50:00,180.84,180.84,180.61,180.69,5580.0,170.8339,170.8339,170.6166,170.6922,5580.0
2021-12-03 11:55:00,180.62,180.66,180.35,180.36,8215.0,170.6261,170.6638,170.371,170.3804,8215.0
2021-12-03 12:00:00,180.31,180.54,180.11,180.46,3741.0,170.3332,170.5505,170.1443,170.4749,3741.0
2021-12-03 12:05:00,180.5,180.82,180.49,180.79,2849.0,170.5127,170.815,170.5032,170.7866,2849.0
2021-12-03 12:10:00,180.83,181.05,180.81,180.88,3400.0,170.8244,171.0323,170.8055,170.8717,3400.0
2021-12-03 12:15:00,180.95,181.16,180.79,181.14,8340.0,170.9378,171.1362,170.7866,171.1173,8340.0
2021-12-03 12:20:00,181.19,181.45,181.19,181.45,3924.0,171.1645,171.4101,171.1645,171.4101,3924.0
2021-12-03 12:25:00,181.36,181.45,181.36,181.43,2150.0,171.3251,171.4101,171.3251,171.3912,2150.0
2021-12-03 12:30:00,181.36,181.36,180.86,180.92,5638.0,171.3251,171.3251,170.8528,170.9095,5638.0
2021-12-03 12:35:00,180.96,181.38,180.96,181.31,7960.0,170.9472,171.344,170.9472,171.2779,7960.0
2021-12-03 12:40:00,181.3,181.49,181.21,181.28,5124.0,171.2684,171.4479,171.1834,171.2495,5124.0
2021-12-03 12:45:00,181.17,181.17,180.83,180.96,2877.0,171.1456,171.1456,170.8244,170.9472,2877.0
2021-12-03 12:50:00,181.04,181.17,180.95,181.02,3637.0,171.0228,171.1456,170.9378,171.0039,3637.0
2021-12-03 12:55:00,181.02,181.02,180.75,180.94,3594.0,171.0039,171.0039,170.7489,170.9283,3594.0
2021-12-03 13:00:00,180.91,180.91,180.43,180.75,8334.0,170.9,170.9,170.4466,170.7489,8334.0
2021-12-03 13:05:00,180.76,180.91,180.68,180.89,3773.0,170.7583,170.9,170.6827,170.8811,3773.0
2021-12-03 13:10:00,180.8,181.05,180.68,180.77,2607.0,170.7961,171.0323,170.6827,170.7678,2607.0
2021-12-03 13:15:00,180.74,181.09,180.73,181.01,2247.0,170.7394,171.07,170.73,170.9945,2247.0
2021-12-03 13:20:00,181.02,181.11,180.99,180.99,4838.0,171.0039,171.0889,170.9756,170.9756,4838.0
2021-12-03 13:25:00,180.95,180.95,180.43,180.43,6000.0,170.9378,170.9378,170.4466,170.4466,6000.0
2021-12-03 13:30:00,180.47,180.68,180.47,180.58,5401.0,170.4844,170.6827,170.4844,170.5883,5401.0
2021-12-03 13:35:00,180.58,180.67,180.43,180.47,6499.0,170.5883,170.6733,170.4466,170.4844,6499.0
2021-12-03 13:40:00,180.51,180.63,180.38,180.5,6343.0,170.5221,170.6355,170.3993,170.5127,6343.0
2021-12-03 13:45:00,180.5,180.63,180.16,180.16,6579.0,170.5127,170.6355,170.1915,170.1915,6579.0
2021-12-03 13:50:00,180.24,180.52,180.21,180.44,10573.0,170.2671,170.5316,170.2387,170.456,10573.0
2021-12-03 13:55:00,180.33,180.49,180.17,180.35,6857.0,170.3521,170.5032,170.201,170.371,6857.0
2021-12-03 14:00:00,180.37,180.43,180.23,180.4,3587.0,170.3899,170.4466,170.2576,170.4182,3587.0
2021-12-03 14:05:00,180.41,180.41,180.2,180.2,5198.0,170.4277,170.4277,170.2293,170.2293,5198.0
2021-12-03 14:10:00,180.25,180.5,180.17,180.32,5065.0,170.2765,170.5127,170.201,170.3427,5065.0
2021-12-03 14:15:00,180.29,180.42,180.09,180.09,5607.0,170.3143,170.4371,170.1254,170.1254,5607.0
2021-12-03 14:20:00,180.1,180.54,179.86,180.54,23281.0,170.1348,170.5505,169.9081,170.5505,23281.0
2021-12-03 14:25:00,180.52,180.57,180.08,180.39,11551.0,170.5316,170.5788,170.1159,170.4088,11551.0
2021-12-03 14:30:00,180.41,180.55,180.14,180.25,17788.0,170.4277,170.5599,170.1726,170.2765,17788.0
2021-12-03 14:35:00,180.25,180.43,179.98,180.25,13072.0,170.2765,170.4466,170.0215,170.2765,13072.0
2021-12-03 14:40:00,180.27,180.48,180.17,180.46,6380.0,170.2954,170.4938,170.201,170.4749,6380.0
2021-12-03 14:45:00,180.39,180.39,180.01,180.05,7634.0,170.4088,170.4088,170.0498,170.0876,7634.0
2021-12-03 14:50:00,180.1,180.23,179.94,179.94,17341.0,170.1348,170.2576,169.9837,169.9837,17341.0
2021-12-03 14:55:00,179.91,180.26,179.9,179.98,10745.0,169.9553,170.286,169.9459,170.0215,10745.0
2021-12-03 15:00:00,179.89,180.05,179.51,179.96,17905.0,169.9364,170.0876,169.5775,170.0026,17905.0
2021-12-03 15:05:00,179.86,180.27,179.75,179.91,10637.0,169.9081,170.2954,169.8042,169.9553,10637.0
2021-12-03 15:10:00,179.96,180.29,179.94,180.25,5355.0,170.0026,170.3143,169.9837,170.2765,5355.0
2021-12-03 15:15:00,180.24,180.36,179.9,180.06,12183.0,170.2671,170.3804,169.9459,170.097,12183.0
2021-12-03 15:20:00,180.22,180.7,180.17,180.62,4753.0,170.2482,170.7016,170.201,170.6261,4753.0
2021-12-03 15:25:00,180.68,180.99,180.64,180.74,7585.0,170.6827,170.9756,170.6449,170.7394,7585.0
2021-12-03 15:30:00,180.78,181.46,180.72,181.46,11240.0,170.7772,171.4196,170.7205,171.4196,11240.0
2021-12-03 15:35:00,181.5,181.58,180.84,180.84,17796.0,171.4574,171.5329,170.8339,170.8339,17796.0
2021-12-03 15:40:00,180.9,181.0,180.52,180.66,18695.0,170.8906,170.985,170.5316,170.6638,18695.0
2021-12-03 15:45:00,180.61,180.79,179.95,180.3,63481.0,170.6166,170.7866,169.9931,170.3238,63481.0
2021-12-03 15:50:00,180.37,181.32,180.12,181.21,52428.0,170.3899,171.2873,170.1537,171.1834,52428.0
2021-12-03 15:55:00,181.22,181.73,181.22,181.39,127980.0,171.1929,171.6746,171.1929,171.3534,127980.0
2021-12-06 09:30:00,184.15,185.11,183.48,185.11,26043.0,173.9607,174.8676,173.3278,174.8676,26043.0
2021-12-06 09:35:00,184.77,185.01,184.47,184.67,3959.0,174.5464,174.7731,174.263,174.452,3959.0
2021-12-06 09:40:00,184.42,185.13,184.17,185.02,6786.0,174.2158,174.8865,173.9796,174.7826,6786.0
2021-12-06 09:45:00,185.02,185.49,184.28,184.28,25145.0,174.7826,175.2266,174.0835,174.0835,25145.0
2021-12-06 09:50:00,184.42,185.12,184.25,184.77,8617.0,174.2158,174.8771,174.0552,174.5464,8617.0
2021-12-06 09:55:00,184.87,185.63,184.61,185.58,5498.0,174.6409,175.3588,174.3953,175.3116,5498.0
2021-12-06 10:00:00,185.57,185.73,185.04,185.6,8596.0,175.3022,175.4533,174.8015,175.3305,8596.0
2021-12-06 10:05:00,185.68,185.68,185.22,185.22,8030.0,175.4061,175.4061,174.9715,174.9715,8030.0
2021-12-06 10:10:00,185.36,186.06,185.31,186.05,4582.0,175.1038,175.7651,175.0566,175.7556,4582.0
2021-12-06 10:15:00,186.03,186.09,185.68,185.78,7668.0,175.7367,175.7934,175.4061,175.5005,7668.0
2021-12-06 10:20:00,185.84,186.02,185.69,185.88,4737.0,175.5572,175.7273,175.4155,175.595,4737.0
2021-12-06 10:25:00,185.94,186.09,185.9,186.02,6296.0,175.6517,175.7934,175.6139,175.7273,6296.0
2021-12-06 10:30:00,186.02,186.54,185.82,186.48,6239.0,175.7273,176.2185,175.5383,176.1618,6239.0
2021-12-06 10:35:00,186.42,187.09,186.29,187.0,10237.0,176.1051,176.7381,175.9823,176.653,10237.0
2021-12-06 10:40:00,186.95,187.07,186.82,186.82,7694.0,176.6058,176.7192,176.483,176.483,7694.0
2021-12-06 10:45:00,186.77,187.03,186.59,187.0,7852.0,176.4358,176.6814,176.2657,176.653,7852.0
2021-12-06 10:50:00,186.94,187.3,186.91,187.22,11532.0,176.5964,176.9364,176.568,176.8609,11532.0
2021-12-06 10:55:00,187.31,187.41,186.92,187.37,5312.0,176.9459,177.0404,176.5775,177.0026,5312.0
2021-12-06 11:00:00,187.25,187.25,186.76,187.19,10458.0,176.8892,176.8892,176.4263,176.8325,10458.0
2021-12-06 11:05:00,187.17,187.2,186.73,186.77,5097.0,176.8136,176.842,176.398,176.4358,5097.0
2021-12-06 11:10:00,186.76,187.1,186.5,187.03,21839.0,176.4263,176.7475,176.1807,176.6814,21839.0
2021-12-06 11:15:00,186.98,187.51,186.88,187.49,7460.0,176.6341,177.1348,176.5397,177.1159,7460.0
2021-12-06 11:20:00,187.54,187.58,187.41,187.49,9359.0,177.1632,177.2009,177.0404,177.1159,9359.0
2021-12-06 11:25:00,187.49,187.68,187.3,187.3,21199.0,177.1159,177.2954,176.9364,176.9364,21199.0
2021-12-06 11:30:00,187.35,187.53,187.09,187.44,11368.0,176.9837,177.1537,176.7381,177.0687,11368.0
2021-12-06 11:35:00,187.42,187.52,187.32,187.37,8143.0,177.0498,177.1443,176.9553,177.0026,8143.0
2021-12-06 11:40:00,187.39,187.49,187.22,187.37,5589.0,177.0215,177.1159,176.8609,177.0026,5589.0
2021-12-06 11:45:00,187.36,187.37,186.87,187.0,7468.0,176.9931,177.0026,176.5302,176.653,7468.0
2021-12-06 11:50:00,186.98,187.38,186.98,187.31,8157.0,176.6341,177.012,176.6341,176.9459,8157.0
2021-12-06 11:55:00,187.22,187.5,187.22,187.38,5233.0,176.8609,177.1254,176.8609,177.012,5233.0
2021-12-06 12:00:00,187.39,187.55,187.25,187.55,6467.0,177.0215,177.1726,176.8892,177.1726,6467.0
2021-12-06 12:05:00,187.54,187.71,187.45,187.65,3228.0,177.1632,177.3238,177.0781,177.2671,3228.0
2021-12-06 12:10:00,187.63,187.81,187.61,187.72,11482.0,177.2482,177.4182,177.2293,177.3332,11482.0
2021-12-06 12:15:00,187.58,187.67,187.45,187.58,15158.0,177.2009,177.286,177.0781,177.2009,15158.0
2021-12-06 12:20:00,187.55,188.05,187.49,187.94,12400.0,177.1726,177.6449,177.1159,177.541,12400.0
2021-12-06 12:25:00,188.01,188.17,187.92,188.08,8802.0,177.6072,177.7583,177.5221,177.6733,8802.0
2021-12-06 12:30:00,188.01,188.15,187.84,188.08,5837.0,177.6072,177.7394,177.4466,177.6733,5837.0
2021-12-06 12:35:00,188.11,188.14,188.01,188.01,4626.0,177.7016,177.73,177.6072,177.6072,4626.0
2021-12-06 12:40:00,188.01,188.14,187.97,188.12,5822.0,177.6072,177.73,177.5694,177.7111,5822.0
2021-12-06 12:45:00,188.13,188.59,188.13,188.59,5845.0,177.7205,178.1551,177.7205,178.1551,5845.0
2021-12-06 12:50:00,188.59,188.67,188.55,188.6,11172.0,178.1551,178.2306,178.1173,178.1645,11172.0
2021-12-06 12:55:00,188.6,189.14,188.58,189.08,9839.0,178.1645,178.6746,178.1456,178.618,9839.0
2021-12-06 13:00:00,189.11,189.17,188.88,189.12,9291.0,178.6463,178.703,178.429,178.6557,9291.0
2021-12-06 13:05:00,189.1,189.13,188.85,189.06,9321.0,178.6368,178.6652,178.4007,178.5991,9321.0
2021-12-06 13:10:00,189.03,189.17,188.77,188.79,7558.0,178.5707,178.703,178.3251,178.344,7558.0
2021-12-06 13:15:00,188.8,189.22,188.79,189.22,7032.0,178.3534,178.7502,178.344,178.7502,7032.0
2021-12-06 13:20:00,189.22,189.25,188.8,188.9,10815.0,178.7502,178.7785,178.3534,178.4479,10815.0
2021-12-06 13:25:00,188.91,189.34,188.89,189.11,8086.0,178.4574,178.8636,178.4385,178.6463,8086.0
2021-12-06 13:30:00,188.97,189.14,188.85,188.85,7236.0,178.514,178.6746,178.4007,178.4007,7236.0
2021-12-06 13:35:00,188.8,188.83,188.27,188.47,8261.0,178.3534,178.3818,177.8528,178.0417,8261.0
2021-12-06 13:40:00,188.47,188.88,188.47,188.86,7036.0,178.0417,178.429,178.0417,178.4101,7036.0
2021-12-06 13:45:00,188.95,189.02,188.79,188.96,5440.0,178.4951,178.5613,178.344,178.5046,5440.0
2021-12-06 13:50:00,188.96,188.98,188.76,188.95,7654.0,178.5046,178.5235,178.3157,178.4951,7654.0
2021-12-06 13:55:00,188.89,189.14,188.85,188.99,6868.0,178.4385,178.6746,178.4007,178.5329,6868.0
2021-12-06 14:00:00,188.96,189.13,188.89,188.99,6997.0,178.5046,178.6652,178.4385,178.5329,6997.0
2021-12-06 14:05:00,188.93,188.93,188.59,188.59,6090.0,178.4763,178.4763,178.1551,178.1551,6090.0
2021-12-06 14:10:00,188.59,188.94,188.59,188.91,6993.0,178.1551,178.4857,178.1551,178.4574,6993.0
2021-12-06 14:15:00,188.89,188.92,188.5,188.5,15475.0,178.4385,178.4668,178.07,178.07,15475.0
2021-12-06 14:20:00,188.5,188.54,188.42,188.5,4644.0,178.07,178.1078,177.9945,178.07,4644.0
2021-12-06 14:25:00,188.53,188.8,188.5,188.5,7199.0,178.0984,178.3534,178.07,178.07,7199.0
2021-12-06 14:30:00,188.64,188.66,188.24,188.36,4994.0,178.2023,178.2212,177.8244,177.9378,4994.0
2021-12-06 14:35:00,188.32,188.39,188.12,188.18,5262.0,177.9,177.9661,177.7111,177.7677,5262.0
2021-12-06 14:40:00,188.11,188.26,188.09,188.12,7100.0,177.7016,177.8433,177.6827,177.7111,7100.0
2021-12-06 14:45:00,188.09,188.1,187.67,187.67,9010.0,177.6827,177.6922,177.286,177.286,9010.0
2021-12-06 14:50:00,187.7,187.7,187.25,187.38,6956.0,177.3143,177.3143,176.8892,177.012,6956.0
2021-12-06 14:55:00,187.39,187.61,187.37,187.61,10094.0,177.0215,177.2293,177.0026,177.2293,10094.0
2021-12-06 15:00:00,187.63,187.86,187.5,187.5,4280.0,177.2482,177.4655,177.1254,177.1254,4280.0
2021-12-06 15:05:00,187.58,187.63,187.47,187.57,7292.0,177.2009,177.2482,177.097,177.1915,7292.0
2021-12-06 15:10:00,187.55,187.64,187.36,187.41,5241.0,177.1726,177.2576,176.9931,177.0404,5241.0
2021-12-06 15:15:00,187.44,187.74,187.37,187.6,6366.0,177.0687,177.3521,177.0026,177.2198,6366.0
2021-12-06 15:20:00,187.6,187.61,187.5,187.53,7546.0,177.2198,177.2293,177.1254,177.1537,7546.0
2021-12-06 15:25:00,187.56,187.57,187.27,187.44,9157.0,177.1821,177.1915,176.9081,177.0687,9157.0
2021-12-06 15:30:00,187.43,187.61,187.08,187.28,16224.0,177.0592,177.2293,176.7286,176.9175,16224.0
2021-12-06 15:35:00,187.34,187.64,187.3,187.64,12613.0,176.9742,177.2576,176.9364,177.2576,12613.0
2021-12-06 15:40:00,187.61,187.67,187.42,187.63,14255.0,177.2293,177.286,177.0498,177.2482,14255.0
2021-12-06 15:45:00,187.66,187.68,187.38,187.57,14929.0,177.2765,177.2954,177.012,177.1915,14929.0
2021-12-06 15:50:00,187.46,187.69,187.27,187.63,22842.0,177.0876,177.3049,176.9081,177.2482,22842.0
2021-12-06 15:55:00,187.63,187.68,187.42,187.52,65285.0,177.2482,177.2954,177.0498,177.1443,65285.0
2021-12-07 09:30:00,187.93,189.0,187.63,188.44,27172.0,177.5316,178.5424,177.2482,178.0134,27172.0
2021-12-07 09:35:00,188.25,188.69,188.17,188.17,10097.0,177.8339,178.2495,177.7583,177.7583,10097.0
2021-12-07 09:40:00,188.13,188.43,187.56,188.4,11678.0,177.7205,178.0039,177.1821,177.9756,11678.0
2021-12-07 09:45:00,188.49,188.63,188.0,188.44,9923.0,178.0606,178.1929,177.5977,178.0134,9923.0
2021-12-07 09:50:00,188.6,188.85,188.4,188.73,4109.0,178.1645,178.4007,177.9756,178.2873,4109.0
2021-12-07 09:55:00,188.78,189.31,188.61,189.11,8429.0,178.3346,178.8352,178.174,178.6463,8429.0
2021-12-07 10:00:00,189.28,189.28,188.63,188.78,10020.0,178.8069,178.8069,178.1929,178.3346,10020.0
2021-12-07 10:05:00,188.78,189.16,188.78,188.92,5118.0,178.3346,178.6935,178.3346,178.4668,5118.0
2021-12-07 10:10:00,188.97,189.26,188.82,188.94,11573.0,178.514,178.788,178.3723,178.4857,11573.0
2021-12-07 10:15:00,189.02,189.3,188.92,189.04,6588.0,178.5613,178.8258,178.4668,178.5802,6588.0
2021-12-07 10:20:00,189.2,189.23,189.02,189.15,3201.0,178.7313,178.7597,178.5613,178.6841,3201.0
2021-12-07 10:25:00,189.14,189.25,188.67,188.75,5360.0,178.6746,178.7785,178.2306,178.3062,5360.0
2021-12-07 10:30:00,188.69,188.83,188.38,188.6,5901.0,178.2495,178.3818,177.9567,178.1645,5901.0
2021-12-07 10:35:00,188.67,188.8,188.59,188.8,3572.0,178.2306,178.3534,178.1551,178.3534,3572.0
2021-12-07 10:40:00,188.8,188.96,188.51,188.65,12278.0,178.3534,178.5046,178.0795,178.2117,12278.0
2021-12-07 10:45:00,188.63,188.74,188.45,188.55,3742.0,178.1929,178.2968,178.0228,178.1173,3742.0
2021-12-07 10:50:00,188.61,188.85,188.61,188.75,5568.0,178.174,178.4007,178.174,178.3062,5568.0
2021-12-07 10:55:00,188.81,188.82,188.55,188.66,5071.0,178.3629,178.3723,178.1173,178.2212,5071.0
2021-12-07 11:00:00,188.78,188.81,188.62,188.62,5035.0,178.3346,178.3629,178.1834,178.1834,5035.0
2021-12-07 11:05:00,188.54,188.61,188.27,188.61,7105.0,178.1078,178.174,177.8528,178.174,7105.0
2021-12-07 11:10:00,188.63,188.63,188.15,188.16,4010.0,178.1929,178.1929,177.7394,177.7489,4010.0
2021-12-07 11:15:00,188.16,188.3,188.15,188.15,3376.0,177.7489,177.8811,177.7394,177.7394,3376.0
2021-12-07 11:20:00,188.13,188.13,187.76,188.0,8560.0,177.7205,177.7205,177.371,177.5977,8560.0
2021-12-07 11:25:00,188.02,188.11,187.8,188.09,3910.0,177.6166,177.7016,177.4088,177.6827,3910.0
2021-12-07 11:30:00,188.15,188.15,187.88,188.1,2003.0,177.7394,177.7394,177.4843,177.6922,2003.0
2021-12-07 11:35:00,188.09,188.19,187.87,188.15,3598.0,177.6827,177.7772,177.4749,177.7394,3598.0
2021-12-07 11:40:00,188.24,188.24,187.82,187.86,3921.0,177.8244,177.8244,177.4277,177.4655,3921.0
2021-12-07 11:45:00,187.86,188.01,187.75,187.81,3418.0,177.4655,177.6072,177.3615,177.4182,3418.0
2021-12-07 11:50:00,187.85,188.29,187.85,188.18,3588.0,177.456,177.8717,177.456,177.7677,3588.0
2021-12-07 11:55:00,188.15,188.18,188.04,188.06,2478.0,177.7394,177.7677,177.6355,177.6544,2478.0
2021-12-07 12:00:00,188.1,188.2,188.03,188.03,2045.0,177.6922,177.7866,177.626,177.626,2045.0
2021-12-07 12:05:00,188.05,188.22,188.04,188.22,3483.0,177.6449,177.8055,177.6355,177.8055,3483.0
2021-12-07 12:10:00,188.2,188.27,188.17,188.24,5115.0,177.7866,177.8528,177.7583,177.8244,5115.0
2021-12-07 12:15:00,188.25,188.25,187.84,187.95,9574.0,177.8339,177.8339,177.4466,177.5505,9574.0
2021-12-07 12:20:00,188.05,188.2,188.04,188.17,1761.0,177.6449,177.7866,177.6355,177.7583,1761.0
2021-12-07 12:25:00,188.11,188.11,187.86,187.96,9012.0,177.7016,177.7016,177.4655,177.5599,9012.0
2021-12-07 12:30:00,187.88,188.21,187.88,188.21,2177.0,177.4843,177.7961,177.4843,177.7961,2177.0
2021-12-07 12:35:00,188.24,188.27,188.09,188.09,5233.0,177.8244,177.8528,177.6827,177.6827,5233.0
2021-12-07 12:40:00,188.08,188.13,188.04,188.06,1733.0,177.6733,177.7205,177.6355,177.6544,1733.0
2021-12-07 12:45:00,188.06,188.09,187.55,187.58,14106.0,177.6544,177.6827,177.1726,177.2009,14106.0
2021-12-07 12:50:00,187.63,187.87,187.63,187.78,11350.0,177.2482,177.4749,177.2482,177.3899,11350.0
2021-12-07 12:55:00,187.71,188.1,187.7,188.03,2916.0,177.3238,177.6922,177.3143,177.626,2916.0
2021-12-07 13:00:00,188.09,188.14,188.04,188.06,1157.0,177.6827,177.73,177.6355,177.6544,1157.0
2021-12-07 13:05:00,188.07,188.08,187.94,187.98,2446.0,177.6638,177.6733,177.541,177.5788,2446.0
2021-12-07 13:10:00,188.12,188.12,187.86,187.87,1685.0,177.7111,177.7111,177.4655,177.4749,1685.0
2021-12-07 13:15:00,187.78,187.85,187.73,187.79,6660.0,177.3899,177.456,177.3426,177.3993,6660.0
2021-12-07 13:20:00,187.8,188.0,187.8,187.92,6037.0,177.4088,177.5977,177.4088,177.5221,6037.0
2021-12-07 13:25:00,187.91,188.04,187.84,187.95,2902.0,177.5127,177.6355,177.4466,177.5505,2902.0
2021-12-07 13:30:00,187.95,188.01,187.91,187.99,8719.0,177.5505,177.6072,177.5127,177.5883,8719.0
2021-12-07 13:35:00,188.0,188.1,188.0,188.06,4408.0,177.5977,177.6922,177.5977,177.6544,4408.0
2021-12-07 13:40:00,188.03,188.12,188.01,188.03,5809.0,177.626,177.7111,177.6072,177.626,5809.0
2021-12-07 13:45:00,188.03,188.1,187.97,187.97,4960.0,177.626,177.6922,177.5694,177.5694,4960.0
2021-12-07 13:50:00,188.0,188.32,188.0,188.22,5241.0,177.5977,177.9,177.5977,177.8055,5241.0
2021-12-07 13:55:00,188.31,188.32,188.05,188.1,5496.0,177.8906,177.9,177.6449,177.6922,5496.0
2021-12-07 14:00:00,188.07,188.09,187.84,187.93,3763.0,177.6638,177.6827,177.4466,177.5316,3763.0
2021-12-07 14:05:00,187.95,188.14,187.9,188.1,8643.0,177.5505,177.73,177.5032,177.6922,8643.0
2021-12-07 14:10:00,188.14,188.62,188.06,188.41,7553.0,177.73,178.1834,177.6544,177.985,7553.0
2021-12-07 14:15:00,188.45,188.46,188.22,188.27,3673.0,178.0228,178.0323,177.8055,177.8528,3673.0
2021-12-07 14:20:00,188.22,188.4,188.2,188.4,7704.0,177.8055,177.9756,177.7866,177.9756,7704.0
2021-12-07 14:25:00,188.39,188.51,188.28,188.32,6057.0,177.9661,178.0795,177.8622,177.9,6057.0
2021-12-07 14:30:00,188.28,188.52,188.25,188.3,4355.0,177.8622,178.0889,177.8339,177.8811,4355.0
2021-12-07 14:35:00,188.33,188.44,188.26,188.26,4936.0,177.9094,178.0134,177.8433,177.8433,4936.0
2021-12-07 14:40:00,188.27,188.5,188.27,188.5,4209.0,177.8528,178.07,177.8528,178.07,4209.0
2021-12-07 14:45:00,188.5,188.55,188.39,188.51,18350.0,178.07,178.1173,177.9661,178.0795,18350.0
2021-12-07 14:50:00,188.47,188.5,188.41,188.45,4483.0,178.0417,178.07,177.985,178.0228,4483.0
2021-12-07 14:55:00,188.38,188.45,188.35,188.42,3905.0,177.9567,178.0228,177.9283,177.9945,3905.0
2021-12-07 15:00:00,188.39,188.5,188.25,188.44,22378.0,177.9661,178.07,177.8339,178.0134,22378.0
2021-12-07 15:05:00,188.43,188.5,188.34,188.34,3189.0,178.0039,178.07,177.9189,177.9189,3189.0
2021-12-07 15:10:00,188.37,188.46,188.16,188.39,4550.0,177.9472,178.0323,177.7489,177.9661,4550.0
2021-12-07 15:15:00,188.44,188.45,188.25,188.34,4298.0,178.0134,178.0228,177.8339,177.9189,4298.0
2021-12-07 15:20:00,188.29,188.38,188.13,188.16,4378.0,177.8717,177.9567,177.7205,177.7489,4378.0
2021-12-07 15:25:00,188.21,188.21,188.08,188.08,5271.0,177.7961,177.7961,177.6733,177.6733,5271.0
2021-12-07 15:30:00,188.13,188.15,187.94,187.97,11543.0,177.7205,177.7394,177.541,177.5694,11543.0
2021-12-07 15:35:00,188.01,188.05,187.61,187.7,15037.0,177.6072,177.6449,177.2293,177.3143,15037.0
2021-12-07 15:40:00,187.71,188.0,187.68,187.92,20129.0,177.3238,177.5977,177.2954,177.5221,20129.0
2021-12-07 15:45:00,187.92,188.01,187.69,187.96,30813.0,177.5221,177.6072,177.3049,177.5599,30813.0
2021-12-07 15:50:00,187.94,187.95,187.32,187.55,36179.0,177.541,177.5505,176.9553,177.1726,36179.0
2021-12-07 15:55:00,187.53,188.38,187.43,188.06,123386.0,177.1537,177.9567,177.0592,177.6544,123386.0
2021-12-08 09:30:00,188.15,188.74,187.9,188.5,14830.0,177.7394,178.2968,177.5032,178.07,14830.0
2021-12-08 09:35:00,188.73,189.31,188.24,189.21,3965.0,178.2873,178.8352,177.8244,178.7408,3965.0
2021-12-08 09:40:00,188.84,189.08,188.49,188.56,4997.0,178.3912,178.618,178.0606,178.1267,4997.0
2021-12-08 09:45:00,188.35,188.66,188.09,188.09,2883.0,177.9283,178.2212,177.6827,177.6827,2883.0
2021-12-08 09:50:00,188.03,189.32,187.97,189.16,3611.0,177.626,178.8447,177.5694,178.6935,3611.0
2021-12-08 09:55:00,189.11,189.38,188.93,189.37,5070.0,178.6463,178.9014,178.4763,178.8919,5070.0
2021-12-08 10:00:00,189.09,189.17,188.74,189.0,3421.0,178.6274,178.703,178.2968,178.5424,3421.0
2021-12-08 10:05:00,188.86,189.0,188.69,188.81,4766.0,178.4101,178.5424,178.2495,178.3629,4766.0
2021-12-08 10:10:00,188.94,188.94,188.65,188.65,3606.0,178.4857,178.4857,178.2117,178.2117,3606.0
2021-12-08 10:15:00,188.61,189.17,188.56,189.13,5553.0,178.174,178.703,178.1267,178.6652,5553.0
2021-12-08 10:20:00,189.09,189.11,188.97,188.97,4024.0,178.6274,178.6463,178.514,178.514,4024.0
2021-12-08 10:25:00,188.78,188.97,188.4,188.4,4558.0,178.3346,178.514,177.9756,177.9756,4558.0
2021-12-08 10:30:00,188.38,188.67,188.38,188.45,2520.0,177.9567,178.2306,177.9567,178.0228,2520.0
2021-12-08 10:35:00,188.4,188.65,187.92,188.04,6458.0,177.9756,178.2117,177.5221,177.6355,6458.0
2021-12-08 10:40:00,188.19,188.45,188.04,188.39,6923.0,177.7772,178.0228,177.6355,177.9661,6923.0
2021-12-08 10:45:00,188.32,188.74,188.32,188.53,5791.0,177.9,178.2968,177.9,178.0984,5791.0
2021-12-08 10:50:00,188.63,188.63,187.92,188.16,13964.0,178.1929,178.1929,177.5221,177.7489,13964.0
2021-12-08 10:55:00,188.16,188.16,187.72,187.73,5927.0,177.7489,177.7489,177.3332,177.3426,5927.0
2021-12-08 11:00:00,187.91,188.05,187.9,188.0,5177.0,177.5127,177.6449,177.5032,177.5977,5177.0
2021-12-08 11:05:00,188.03,188.76,188.02,188.73,7592.0,177.626,178.3157,177.6166,178.2873,7592.0
2021-12-08 11:10:00,188.8,188.95,188.75,188.92,5644.0,178.3534,178.4951,178.3062,178.4668,5644.0
2021-12-08 11:15:00,188.88,188.94,188.39,188.39,7764.0,178.429,178.4857,177.9661,177.9661,7764.0
2021-12-08 11:20:00,188.5,188.62,188.5,188.55,1864.0,178.07,178.1834,178.07,178.1173,1864.0
2021-12-08 11:25:00,188.64,188.66,188.51,188.65,2313.0,178.2023,178.2212,178.0795,178.2117,2313.0
2021-12-08 11:30:00,188.63,188.63,188.2,188.24,8118.0,178.1929,178.1929,177.7866,177.8244,8118.0
2021-12-08 11:35:00,188.21,188.43,188.21,188.31,1900.0,177.7961,178.0039,177.7961,177.8906,1900.0
2021-12-08 11:40:00,188.37,188.43,188.33,188.39,1274.0,177.9472,178.0039,177.9094,177.9661,1274.0
2021-12-08 11:45:00,188.53,188.67,188.44,188.67,3233.0,178.0984,178.2306,178.0134,178.2306,3233.0
2021-12-08 11:50:00,188.7,188.88,188.6,188.65,3806.0,178.259,178.429,178.1645,178.2117,3806.0
2021-12-08 11:55:00,188.59,188.82,188.57,188.75,2908.0,178.1551,178.3723,178.1362,178.3062,2908.0
2021-12-08 12:00:00,188.7,188.71,188.53,188.71,2504.0,178.259,178.2684,178.0984,178.2684,2504.0
2021-12-08 12:05:00,188.71,188.84,188.7,188.83,1490.0,178.2684,178.3912,178.259,178.3818,1490.0
2021-12-08 12:10:00,188.86,188.95,188.79,188.89,3098.0,178.4101,178.4951,178.344,178.4385,3098.0
2021-12-08 12:15:00,188.88,188.93,188.8,188.89,4851.0,178.429,178.4763,178.3534,178.4385,4851.0
2021-12-08 12:20:00,188.89,189.36,188.89,189.33,11238.0,178.4385,178.8825,178.4385,178.8541,11238.0
2021-12-08 12:25:00,189.35,189.41,189.27,189.41,6064.0,178.873,178.9297,178.7974,178.9297,6064.0
2021-12-08 12:30:00,189.45,189.55,189.23,189.25,3104.0,178.9675,179.0619,178.7597,178.7785,3104.0
2021-12-08 12:35:00,189.22,189.22,188.94,188.94,2670.0,178.7502,178.7502,178.4857,178.4857,2670.0
2021-12-08 12:40:00,188.82,189.12,188.79,189.0,7817.0,178.3723,178.6557,178.344,178.5424,7817.0
2021-12-08 12:45:00,189.01,189.25,188.97,189.06,2250.0,178.5518,178.7785,178.514,178.5991,2250.0
2021-12-08 12:50:00,189.01,189.13,189.01,189.11,1299.0,178.5518,178.6652,178.5518,178.6463,1299.0
2021-12-08 12:55:00,189.05,189.05,188.95,189.03,1560.0,178.5896,178.5896,178.4951,178.5707,1560.0
2021-12-08 13:00:00,189.05,189.1,188.99,189.03,1800.0,178.5896,178.6368,178.5329,178.5707,1800.0
2021-12-08 13:05:00,189.06,189.24,189.06,189.11,1114.0,178.5991,178.7691,178.5991,178.6463,1114.0
2021-12-08 13:10:00,189.07,189.59,189.03,189.54,9108.0,178.6085,179.0997,178.5707,179.0525,9108.0
2021-12-08 13:15:00,189.58,189.6,189.41,189.44,10305.0,179.0903,179.1092,178.9297,178.958,10305.0
2021-12-08 13:20:00,189.44,189.55,189.34,189.55,4636.0,178.958,179.0619,178.8636,179.0619,4636.0
2021-12-08 13:25:00,189.54,189.7,189.54,189.61,4723.0,179.0525,179.2036,179.0525,179.1186,4723.0
2021-12-08 13:30:00,189.62,189.67,189.25,189.25,3686.0,179.1281,179.1753,178.7785,178.7785,3686.0
2021-12-08 13:35:00,189.21,189.31,189.19,189.19,1716.0,178.7408,178.8352,178.7219,178.7219,1716.0
2021-12-08 13:40:00,189.15,189.34,189.15,189.32,2997.0,178.6841,178.8636,178.6841,178.8447,2997.0
2021-12-08 13:45:00,189.3,189.32,189.07,189.08,2417.0,178.8258,178.8447,178.6085,178.618,2417.0
2021-12-08 13:50:00,189.08,189.58,189.08,189.56,5791.0,178.618,179.0903,178.618,179.0714,5791.0
2021-12-08 13:55:00,189.6,189.69,189.41,189.47,13641.0,179.1092,179.1942,178.9297,178.9864,13641.0
2021-12-08 14:00:00,189.41,189.63,189.28,189.6,4936.0,178.9297,179.1375,178.8069,179.1092,4936.0
2021-12-08 14:05:00,189.59,189.76,189.59,189.75,6337.0,179.0997,179.2603,179.0997,179.2509,6337.0
2021-12-08 14:10:00,189.74,189.76,189.45,189.55,4560.0,179.2414,179.2603,178.9675,179.0619,4560.0
2021-12-08 14:15:00,189.5,189.72,189.48,189.71,5340.0,179.0147,179.2225,178.9958,179.2131,5340.0
2021-12-08 14:20:00,189.67,189.88,189.67,189.76,5529.0,179.1753,179.3737,179.1753,179.2603,5529.0
2021-12-08 14:25:00,189.77,189.8,189.59,189.59,5293.0,179.2698,179.2981,179.0997,179.0997,5293.0
2021-12-08 14:30:00,189.56,189.56,189.36,189.44,2351.0,179.0714,179.0714,178.8825,178.958,2351.0
2021-12-08 14:35:00,189.39,189.39,189.3,189.32,1522.0,178.9108,178.9108,178.8258,178.8447,1522.0
2021-12-08 14:40:00,189.17,189.17,188.98,189.06,5792.0,178.703,178.703,178.5235,178.5991,5792.0
2021-12-08 14:45:00,189.03,189.03,188.88,188.89,2746.0,178.5707,178.5707,178.429,178.4385,2746.0
2021-12-08 14:50:00,188.96,189.16,188.96,189.03,2262.0,178.5046,178.6935,178.5046,178.5707,2262.0
2021-12-08 14:55:00,188.98,189.22,188.98,189.13,2566.0,178.5235,178.7502,178.5235,178.6652,2566.0
2021-12-08 15:00:00,189.13,189.19,189.06,189.18,3097.0,178.6652,178.7219,178.5991,178.7124,3097.0
2021-12-08 15:05:00,189.14,189.21,189.03,189.05,1925.0,178.6746,178.7408,178.5707,178.5896,1925.0
2021-12-08 15:10:00,189.03,189.12,189.02,189.12,2607.0,178.5707,178.6557,178.5613,178.6557,2607.0
2021-12-08 15:15:00,189.12,189.29,189.07,189.26,22725.0,178.6557,178.8163,178.6085,178.788,22725.0
2021-12-08 15:20:00,189.3,189.55,189.22,189.53,5467.0,178.8258,179.0619,178.7502,179.0431,5467.0
2021-12-08 15:25:00,189.53,189.59,189.38,189.59,8691.0,179.0431,179.0997,178.9014,179.0997,8691.0
2021-12-08 15:30:00,189.58,189.73,189.47,189.71,15647.0,179.0903,179.232,178.9864,179.2131,15647.0
2021-12-08 15:35:00,189.72,189.72,189.15,189.15,15545.0,179.2225,179.2225,178.6841,178.6841,15545.0
2021-12-08 15:40:00,189.12,189.27,189.09,189.25,11295.0,178.6557,178.7974,178.6274,178.7785,11295.0
2021-12-08 15:45:00,189.25,189.42,189.15,189.15,15060.0,178.7785,178.9391,178.6841,178.6841,15060.0
2021-12-08 15:50:00,189.1,189.43,189.05,189.38,23242.0,178.6368,178.9486,178.5896,178.9014,23242.0
2021-12-08 15:55:00,189.42,189.49,189.03,189.07,60677.0,178.9391,179.0053,178.5707,178.6085,60677.0
2021-12-09 09:30:00,188.22,188.36,188.01,188.15,9983.0,177.8055,177.9378,177.6072,177.7394,9983.0
2021-12-09 09:35:00,188.14,188.38,188.05,188.21,3342.0,177.73,177.9567,177.6449,177.7961,3342.0
2021-12-09 09:40:00,188.25,188.86,188.25,188.63,5015.0,177.8339,178.4101,177.8339,178.1929,5015.0
2021-12-09 09:45:00,188.57,188.76,188.33,188.33,15774.0,178.1362,178.3157,177.9094,177.9094,15774.0
2021-12-09 09:50:00,188.27,188.54,188.24,188.37,7253.0,177.8528,178.1078,177.8244,177.9472,7253.0
2021-12-09 09:55:00,188.22,188.7,188.1,188.34,6751.0,177.8055,178.259,177.6922,177.9189,6751.0
2021-12-09 10:00:00,188.28,188.41,188.09,188.25,6504.0,177.8622,177.985,177.6827,177.8339,6504.0
2021-12-09 10:05:00,188.18,188.35,188.16,188.33,5145.0,177.7677,177.9283,177.7489,177.9094,5145.0
2021-12-09 10:10:00,188.32,188.41,188.19,188.19,2563.0,177.9,177.985,177.7772,177.7772,2563.0
2021-12-09 10:15:00,188.34,188.48,188.24,188.25,3116.0,177.9189,178.0511,177.8244,177.8339,3116.0
2021-12-09 10:20:00,188.28,188.28,187.92,187.92,5528.0,177.8622,177.8622,177.5221,177.5221,5528.0
2021-12-09 10:25:00,188.0,188.01,187.84,187.92,2727.0,177.5977,177.6072,177.4466,177.5221,2727.0
2021-12-09 10:30:00,187.99,187.99,187.51,187.64,3353.0,177.5883,177.5883,177.1348,177.2576,3353.0
2021-12-09 10:35:00,187.64,187.68,187.2,187.57,8644.0,177.2576,177.2954,176.842,177.1915,8644.0
2021-12-09 10:40:00,187.51,187.75,187.5,187.7,2507.0,177.1348,177.3615,177.1254,177.3143,2507.0
2021-12-09 10:45:00,187.71,187.93,187.64,187.88,7859.0,177.3238,177.5316,177.2576,177.4843,7859.0
2021-12-09 10:50:00,187.82,188.1,187.82,188.1,3772.0,177.4277,177.6922,177.4277,177.6922,3772.0
2021-12-09 10:55:00,188.08,188.27,188.07,188.27,2272.0,177.6733,177.8528,177.6638,177.8528,2272.0
2021-12-09 11:00:00,188.22,188.46,188.2,188.39,3297.0,177.8055,178.0323,177.7866,177.9661,3297.0
2021-12-09 11:05:00,188.31,188.74,188.31,188.74,2368.0,177.8906,178.2968,177.8906,178.2968,2368.0
2021-12-09 11:10:00,188.64,188.83,188.64,188.7,3172.0,178.2023,178.3818,178.2023,178.259,3172.0
2021-12-09 11:15:00,188.66,188.73,188.56,188.67,3229.0,178.2212,178.2873,178.1267,178.2306,3229.0
2021-12-09 11:20:00,188.64,188.78,188.64,188.78,3176.0,178.2023,178.3346,178.2023,178.3346,3176.0
2021-12-09 11:25:00,188.78,188.79,188.7,188.78,1519.0,178.3346,178.344,178.259,178.3346,1519.0
2021-12-09 11:30:00,188.69,188.84,188.69,188.84,4103.0,178.2495,178.3912,178.2495,178.3912,4103.0
2021-12-09 11:35:00,188.84,188.88,188.59,188.62,13740.0,178.3912,178.429,178.1551,178.1834,13740.0
2021-12-09 11:40:00,188.64,188.88,188.64,188.84,3669.0,178.2023,178.429,178.2023,178.3912,3669.0
2021-12-09 11:45:00,188.84,188.9,188.73,188.88,2930.0,178.3912,178.4479,178.2873,178.429,2930.0
2021-12-09 11:50:00,188.96,189.22,188.96,189.14,3435.0,178.5046,178.7502,178.5046,178.6746,3435.0
2021-12-09 11:55:00,189.14,189.23,188.97,189.07,6965.0,178.6746,178.7597,178.514,178.6085,6965.0
2021-12-09 12:00:00,189.03,189.03,188.94,188.94,750.0,178.5707,178.5707,178.4857,178.4857,750.0
2021-12-09 12:05:00,188.97,189.23,188.89,189.23,2842.0,178.514,178.7597,178.4385,178.7597,2842.0
2021-12-09 12:10:00,189.26,189.53,189.22,189.5,6246.0,178.788,179.0431,178.7502,179.0147,6246.0
2021-12-09 12:15:00,189.5,189.6,189.48,189.52,2490.0,179.0147,179.1092,178.9958,179.0336,2490.0
2021-12-09 12:20:00,189.6,189.7,189.59,189.59,3027.0,179.1092,179.2036,179.0997,179.0997,3027.0
2021-12-09 12:25:00,189.57,189.67,189.52,189.67,742.0,179.0808,179.1753,179.0336,179.1753,742.0
2021-12-09 12:30:00,189.57,189.88,189.56,189.83,3405.0,179.0808,179.3737,179.0714,179.3265,3405.0
2021-12-09 12:35:00,189.84,189.84,189.69,189.69,700.0,179.3359,179.3359,179.1942,179.1942,700.0
2021-12-09 12:40:00,189.77,189.77,189.64,189.67,2173.0,179.2698,179.2698,179.147,179.1753,2173.0
2021-12-09 12:45:00,189.71,189.75,189.67,189.67,1206.0,179.2131,179.2509,179.1753,179.1753,1206.0
2021-12-09 12:50:00,189.81,189.93,189.79,189.92,4632.0,179.3076,179.4209,179.2887,179.4115,4632.0
2021-12-09 12:55:00,189.92,189.95,189.84,189.94,2024.0,179.4115,179.4398,179.3359,179.4304,2024.0
2021-12-09 13:00:00,189.88,190.14,189.75,190.13,5292.0,179.3737,179.6193,179.2509,179.6099,5292.0
2021-12-09 13:05:00,190.1,190.23,190.07,190.22,3300.0,179.5815,179.7043,179.5532,179.6949,3300.0
2021-12-09 13:10:00,190.22,190.32,190.1,190.19,9683.0,179.6949,179.7893,179.5815,179.6665,9683.0
2021-12-09 13:15:00,190.19,190.36,190.13,190.28,3790.0,179.6665,179.8271,179.6099,179.7516,3790.0
2021-12-09 13:20:00,190.28,190.43,190.24,190.43,3661.0,179.7516,179.8933,179.7138,179.8933,3661.0
2021-12-09 13:25:00,190.43,190.43,190.07,190.07,3629.0,179.8933,179.8933,179.5532,179.5532,3629.0
2021-12-09 13:30:00,190.08,190.15,190.07,190.11,1045.0,179.5626,179.6287,179.5532,179.591,1045.0
2021-12-09 13:35:00,190.13,190.3,190.0,190.3,3626.0,179.6099,179.7704,179.487,179.7704,3626.0
2021-12-09 13:40:00,190.3,190.38,190.26,190.36,3760.0,179.7704,179.846,179.7327,179.8271,3760.0
2021-12-09 13:45:00,190.35,190.51,190.32,190.5,3463.0,179.8177,179.9688,179.7893,179.9594,3463.0
2021-12-09 13:50:00,190.49,190.5,190.3,190.3,3449.0,179.9499,179.9594,179.7704,179.7704,3449.0
2021-12-09 13:55:00,190.28,190.33,190.08,190.09,4329.0,179.7516,179.7988,179.5626,179.5721,4329.0
2021-12-09 14:00:00,189.98,190.24,189.94,190.09,4480.0,179.4682,179.7138,179.4304,179.5721,4480.0
2021-12-09 14:05:00,190.08,190.29,190.05,190.16,3396.0,179.5626,179.761,179.5343,179.6382,3396.0
2021-12-09 14:10:00,190.16,190.24,190.14,190.18,2792.0,179.6382,179.7138,179.6193,179.6571,2792.0
2021-12-09 14:15:00,190.2,190.2,189.93,189.98,4526.0,179.676,179.676,179.4209,179.4682,4526.0
2021-12-09 14:20:00,189.98,190.26,189.96,190.25,4878.0,179.4682,179.7327,179.4493,179.7232,4878.0
2021-12-09 14:25:00,190.26,190.26,189.86,189.86,2960.0,179.7327,179.7327,179.3548,179.3548,2960.0
2021-12-09 14:30:00,190.03,190.03,189.91,189.93,2493.0,179.5154,179.5154,179.402,179.4209,2493.0
2021-12-09 14:35:00,189.93,190.06,189.85,189.85,4047.0,179.4209,179.5437,179.3453,179.3453,4047.0
2021-12-09 14:40:00,189.89,189.96,189.82,189.95,3285.0,179.3831,179.4493,179.317,179.4398,3285.0
2021-12-09 14:45:00,189.95,189.98,189.77,189.98,3228.0,179.4398,179.4682,179.2698,179.4682,3228.0
2021-12-09 14:50:00,189.98,190.14,189.98,190.1,4310.0,179.4682,179.6193,179.4682,179.5815,4310.0
2021-12-09 14:55:00,190.09,190.11,190.01,190.07,4440.0,179.5721,179.591,179.4965,179.5532,4440.0
2021-12-09 15:00:00,190.05,190.18,190.03,190.14,8694.0,179.5343,179.6571,179.5154,179.6193,8694.0
2021-12-09 15:05:00,190.16,190.56,190.03,190.55,9375.0,179.6382,180.0161,179.5154,180.0066,9375.0
2021-12-09 15:10:00,190.55,190.58,190.36,190.49,8981.0,180.0066,180.035,179.8271,179.9499,8981.0
2021-12-09 15:15:00,190.49,190.5,190.19,190.21,9078.0,179.9499,179.9594,179.6665,179.6854,9078.0
2021-12-09 15:20:00,190.23,190.43,190.19,190.36,13570.0,179.7043,179.8933,179.6665,179.8271,13570.0
2021-12-09 15:25:00,190.38,190.5,190.27,190.47,17024.0,179.846,179.9594,179.7421,179.931,17024.0
2021-12-09 15:30:00,190.47,190.52,189.89,189.99,36976.0,179.931,179.9783,179.3831,179.4776,36976.0
2021-12-09 15:35:00,190.02,190.57,190.01,190.3,26308.0,179.5059,180.0255,179.4965,179.7704,26308.0
2021-12-09 15:40:00,190.22,190.43,190.19,190.43,10396.0,179.6949,179.8933,179.6665,179.8933,10396.0
2021-12-09 15:45:00,190.39,190.4,190.14,190.2,13362.0,179.8555,179.8649,179.6193,179.676,13362.0
2021-12-09 15:50:00,190.12,190.33,190.05,190.23,21436.0,179.6004,179.7988,179.5343,179.7043,21436.0
2021-12-09 15:55:00,190.23,190.39,190.08,190.22,89081.0,179.7043,179.8555,179.5626,179.6949,89081.0
2021-12-10 09:30:00,191.4,191.94,190.3,190.3,19578.0,180.8096,181.3197,179.7704,179.7704,19578.0
2021-12-10 09:35:00,190.64,191.36,190.54,190.99,7008.0,180.0916,180.7718,179.9972,180.4223,7008.0
2021-12-10 09:40:00,191.04,191.62,190.93,191.62,1548.0,180.4695,181.0174,180.3656,181.0174,1548.0
2021-12-10 09:45:00,191.68,191.91,191.64,191.8,4806.0,181.0741,181.2914,181.0363,181.1874,4806.0
2021-12-10 09:50:00,191.8,191.8,191.49,191.6,9835.0,181.1874,181.1874,180.8946,180.9985,9835.0
2021-12-10 09:55:00,191.63,191.64,190.9,191.0,7720.0,181.0269,181.0363,180.3372,180.4317,7720.0
2021-12-10 10:00:00,191.0,191.09,190.54,190.77,3975.0,180.4317,180.5167,179.9972,180.2144,3975.0
2021-12-10 10:05:00,190.69,191.02,190.66,190.66,6872.0,180.1389,180.4506,180.1105,180.1105,6872.0
2021-12-10 10:10:00,190.68,190.83,190.5,190.69,8136.0,180.1294,180.2711,179.9594,180.1389,8136.0
2021-12-10 10:15:00,190.71,191.09,190.59,190.97,6849.0,180.1578,180.5167,180.0444,180.4034,6849.0
2021-12-10 10:20:00,190.96,191.05,190.69,190.97,5638.0,180.3939,180.4789,180.1389,180.4034,5638.0
2021-12-10 10:25:00,190.9,191.21,190.78,191.21,7879.0,180.3372,180.6301,180.2239,180.6301,7879.0
2021-12-10 10:30:00,191.24,191.36,190.66,190.66,9240.0,180.6584,180.7718,180.1105,180.1105,9240.0
2021-12-10 10:35:00,190.68,190.81,190.39,190.56,5635.0,180.1294,180.2522,179.8555,180.0161,5635.0
2021-12-10 10:40:00,190.71,190.71,190.54,190.69,4396.0,180.1578,180.1578,179.9972,180.1389,4396.0
2021-12-10 10:45:00,190.63,190.96,190.62,190.84,6586.0,180.0822,180.3939,180.0727,180.2806,6586.0
2021-12-10 10:50:00,190.69,191.09,190.69,190.96,8668.0,180.1389,180.5167,180.1389,180.3939,8668.0
2021-12-10 10:55:00,190.91,191.03,190.68,191.03,8913.0,180.3467,180.4601,180.1294,180.4601,8913.0
2021-12-10 11:00:00,191.03,191.23,190.95,191.23,5130.0,180.4601,180.649,180.3845,180.649,5130.0
2021-12-10 11:05:00,191.23,191.27,190.4,190.55,8596.0,180.649,180.6868,179.8649,180.0066,8596.0
2021-12-10 11:10:00,190.62,190.68,190.29,190.51,5209.0,180.0727,180.1294,179.761,179.9688,5209.0
2021-12-10 11:15:00,190.57,190.78,190.41,190.66,5713.0,180.0255,180.2239,179.8744,180.1105,5713.0
2021-12-10 11:20:00,190.66,191.14,190.65,191.06,10384.0,180.1105,180.564,180.1011,180.4884,10384.0
2021-12-10 11:25:00,191.06,191.36,191.06,191.36,8957.0,180.4884,180.7718,180.4884,180.7718,8957.0
2021-12-10 11:30:00,191.33,191.33,191.06,191.16,3709.0,180.7435,180.7435,180.4884,180.5829,3709.0
2021-12-10 11:35:00,191.18,191.32,191.13,191.29,4330.0,180.6018,180.734,180.5545,180.7057,4330.0
2021-12-10 11:40:00,191.3,191.31,191.13,191.18,6121.0,180.7151,180.7246,180.5545,180.6018,6121.0
2021-12-10 11:45:00,191.3,191.42,191.27,191.4,7061.0,180.7151,180.8285,180.6868,180.8096,7061.0
2021-12-10 11:50:00,191.4,191.58,191.35,191.55,5314.0,180.8096,180.9796,180.7623,180.9513,5314.0
2021-12-10 11:55:00,191.55,191.78,191.45,191.55,6521.0,180.9513,181.1686,180.8568,180.9513,6521.0
2021-12-10 12:00:00,191.66,191.66,191.53,191.56,2606.0,181.0552,181.0552,180.9324,180.9607,2606.0
2021-12-10 12:05:00,191.61,191.76,191.52,191.56,4160.0,181.008,181.1497,180.9229,180.9607,4160.0
2021-12-10 12:10:00,191.44,191.44,191.15,191.16,2746.0,180.8474,180.8474,180.5734,180.5829,2746.0
2021-12-10 12:15:00,191.11,191.14,190.97,191.01,1525.0,180.5356,180.564,180.4034,180.4412,1525.0
2021-12-10 12:20:00,191.01,191.15,191.01,191.12,4885.0,180.4412,180.5734,180.4412,180.5451,4885.0
2021-12-10 12:25:00,191.23,191.24,191.11,191.18,4343.0,180.649,180.6584,180.5356,180.6018,4343.0
2021-12-10 12:30:00,191.22,191.39,191.09,191.31,37588.0,180.6395,180.8001,180.5167,180.7246,37588.0
2021-12-10 12:35:00,191.4,191.5,191.36,191.43,2781.0,180.8096,180.904,180.7718,180.8379,2781.0
2021-12-10 12:40:00,191.48,191.49,191.29,191.36,3526.0,180.8852,180.8946,180.7057,180.7718,3526.0
2021-12-10 12:45:00,191.35,191.56,191.35,191.56,4731.0,180.7623,180.9607,180.7623,180.9607,4731.0
2021-12-10 12:50:00,191.56,191.61,191.49,191.5,6987.0,180.9607,181.008,180.8946,180.904,6987.0
2021-12-10 12:55:00,191.56,191.72,191.5,191.7,10679.0,180.9607,181.1119,180.904,181.093,10679.0
2021-12-10 13:00:00,191.66,191.83,191.66,191.76,4581.0,181.0552,181.2158,181.0552,181.1497,4581.0
2021-12-10 13:05:00,191.76,191.77,191.6,191.6,2868.0,181.1497,181.1591,180.9985,180.9985,2868.0
2021-12-10 13:10:00,191.6,191.6,191.37,191.37,3078.0,180.9985,180.9985,180.7812,180.7812,3078.0
2021-12-10 13:15:00,191.41,191.47,191.3,191.44,4069.0,180.819,180.8757,180.7151,180.8474,4069.0
2021-12-10 13:20:00,191.44,191.45,191.21,191.31,3699.0,180.8474,180.8568,180.6301,180.7246,3699.0
2021-12-10 13:25:00,191.34,191.34,191.1,191.14,2932.0,180.7529,180.7529,180.5262,180.564,2932.0
2021-12-10 13:30:00,191.04,191.04,190.88,190.89,1784.0,180.4695,180.4695,180.3184,180.3278,1784.0
2021-12-10 13:35:00,190.89,190.97,190.89,190.94,1381.0,180.3278,180.4034,180.3278,180.375,1381.0
2021-12-10 13:40:00,190.81,190.81,190.71,190.74,2218.0,180.2522,180.2522,180.1578,180.1861,2218.0
2021-12-10 13:45:00,190.74,190.77,190.65,190.69,4306.0,180.1861,180.2144,180.1011,180.1389,4306.0
2021-12-10 13:50:00,190.67,190.77,190.66,190.7,3526.0,180.12,180.2144,180.1105,180.1483,3526.0
2021-12-10 13:55:00,190.67,190.86,190.66,190.85,3693.0,180.12,180.2995,180.1105,180.29,3693.0
2021-12-10 14:00:00,190.89,190.97,190.79,190.85,3998.0,180.3278,180.4034,180.2333,180.29,3998.0
2021-12-10 14:05:00,190.91,190.92,190.81,190.87,2668.0,180.3467,180.3561,180.2522,180.3089,2668.0
2021-12-10 14:10:00,190.94,190.99,190.84,190.97,5129.0,180.375,180.4223,180.2806,180.4034,5129.0
2021-12-10 14:15:00,190.99,191.05,190.85,190.95,7241.0,180.4223,180.4789,180.29,180.3845,7241.0
2021-12-10 14:20:00,190.9,190.98,190.85,190.95,3011.0,180.3372,180.4128,180.29,180.3845,3011.0
2021-12-10 14:25:00,190.98,191.13,190.87,191.13,6526.0,180.4128,180.5545,180.3089,180.5545,6526.0
2021-12-10 14:30:00,191.1,191.13,190.84,190.84,5660.0,180.5262,180.5545,180.2806,180.2806,5660.0
2021-12-10 14:35:00,190.88,190.96,190.54,190.75,9899.0,180.3184,180.3939,179.9972,180.1955,9899.0
2021-12-10 14:40:00,190.71,190.75,190.63,190.67,6354.0,180.1578,180.1955,180.0822,180.12,6354.0
2021-12-10 14:45:00,190.67,190.68,190.56,190.68,4871.0,180.12,180.1294,180.0161,180.1294,4871.0
2021-12-10 14:50:00,190.67,190.71,190.45,190.46,8497.0,180.12,180.1578,179.9121,179.9216,8497.0
2021-12-10 14:55:00,190.48,190.83,190.48,190.81,9955.0,179.9405,180.2711,179.9405,180.2522,9955.0
2021-12-10 15:00:00,190.85,190.86,190.59,190.74,13212.0,180.29,180.2995,180.0444,180.1861,13212.0
2021-12-10 15:05:00,190.74,191.18,190.69,191.18,11214.0,180.1861,180.6018,180.1389,180.6018,11214.0
2021-12-10 15:10:00,191.19,191.31,191.15,191.25,10320.0,180.6112,180.7246,180.5734,180.6679,10320.0
2021-12-10 15:15:00,191.25,191.33,191.0,191.09,13736.0,180.6679,180.7435,180.4317,180.5167,13736.0
2021-12-10 15:20:00,191.09,191.57,191.05,191.41,34062.0,180.5167,180.9702,180.4789,180.819,34062.0
2021-12-10 15:25:00,191.43,191.54,191.37,191.41,26824.0,180.8379,180.9418,180.7812,180.819,26824.0
2021-12-10 15:30:00,191.41,191.5,191.37,191.37,20155.0,180.819,180.904,180.7812,180.7812,20155.0
2021-12-10 15:35:00,191.33,191.5,191.15,191.21,26902.0,180.7435,180.904,180.5734,180.6301,26902.0
2021-12-10 15:40:00,191.2,191.21,190.77,190.94,26163.0,180.6206,180.6301,180.2144,180.375,26163.0
2021-12-10 15:45:00,190.95,191.47,190.88,191.44,44962.0,180.3845,180.8757,180.3184,180.8474,44962.0
2021-12-10 15:50:00,191.44,191.63,191.13,191.13,55921.0,180.8474,181.0269,180.5545,180.5545,55921.0
2021-12-10 15:55:00,191.19,191.6,191.06,191.59,120265.0,180.6112,180.9985,180.4884,180.9891,120265.0
2021-12-13 09:30:00,190.88,191.18,190.3,190.93,12363.0,180.3184,180.6018,179.7704,180.3656,12363.0
2021-12-13 09:35:00,190.56,190.99,190.24,190.28,8783.0,180.0161,180.4223,179.7138,179.7516,8783.0
2021-12-13 09:40:00,190.39,190.62,189.69,189.96,7060.0,179.8555,180.0727,179.1942,179.4493,7060.0
2021-12-13 09:45:00,189.86,189.86,189.04,189.4,9426.0,179.3548,179.3548,178.5802,178.9202,9426.0
2021-12-13 09:50:00,189.1,189.32,189.0,189.07,5156.0,178.6368,178.8447,178.5424,178.6085,5156.0
2021-12-13 09:55:00,189.27,189.45,189.1,189.13,3640.0,178.7974,178.9675,178.6368,178.6652,3640.0
2021-12-13 10:00:00,189.24,189.61,189.18,189.44,4106.0,178.7691,179.1186,178.7124,178.958,4106.0
2021-12-13 10:05:00,189.36,189.45,188.57,188.94,12472.0,178.8825,178.9675,178.1362,178.4857,12472.0
2021-12-13 10:10:00,188.94,189.21,188.94,189.19,11507.0,178.4857,178.7408,178.4857,178.7219,11507.0
2021-12-13 10:15:00,189.19,189.45,189.18,189.22,4506.0,178.7219,178.9675,178.7124,178.7502,4506.0
2021-12-13 10:20:00,189.31,189.93,189.24,189.93,3926.0,178.8352,179.4209,178.7691,179.4209,3926.0
2021-12-13 10:25:00,190.0,190.02,189.26,189.57,7423.0,179.487,179.5059,178.788,179.0808,7423.0
2021-12-13 10:30:00,189.42,189.42,189.0,189.1,5116.0,178.9391,178.9391,178.5424,178.6368,5116.0
2021-12-13 10:35:00,189.25,189.59,189.25,189.36,4080.0,178.7785,179.0997,178.7785,178.8825,4080.0
2021-12-13 10:40:00,189.3,189.3,188.81,188.83,3113.0,178.8258,178.8258,178.3629,178.3818,3113.0
2021-12-13 10:45:00,188.93,189.09,188.76,188.76,7852.0,178.4763,178.6274,178.3157,178.3157,7852.0
2021-12-13 10:50:00,188.86,188.98,188.5,188.7,20608.0,178.4101,178.5235,178.07,178.259,20608.0
2021-12-13 10:55:00,188.77,188.88,188.52,188.75,8183.0,178.3251,178.429,178.0889,178.3062,8183.0
2021-12-13 11:00:00,188.72,189.02,188.68,188.74,3742.0,178.2779,178.5613,178.2401,178.2968,3742.0
2021-12-13 11:05:00,188.76,189.09,188.65,189.09,14444.0,178.3157,178.6274,178.2117,178.6274,14444.0
2021-12-13 11:10:00,189.13,189.13,188.84,188.99,12669.0,178.6652,178.6652,178.3912,178.5329,12669.0
2021-12-13 11:15:00,188.99,189.07,188.67,188.75,12554.0,178.5329,178.6085,178.2306,178.3062,12554.0
2021-12-13 11:20:00,188.81,189.0,188.64,189.0,6164.0,178.3629,178.5424,178.2023,178.5424,6164.0
2021-12-13 11:25:00,188.89,189.24,188.89,189.16,3868.0,178.4385,178.7691,178.4385,178.6935,3868.0
2021-12-13 11:30:00,189.03,189.51,189.03,189.45,3754.0,178.5707,179.0242,178.5707,178.9675,3754.0
2021-12-13 11:35:00,189.41,189.81,189.41,189.77,5632.0,178.9297,179.3076,178.9297,179.2698,5632.0
2021-12-13 11:40:00,189.82,190.08,189.82,190.07,6021.0,179.317,179.5626,179.317,179.5532,6021.0
2021-12-13 11:45:00,190.13,190.5,190.13,190.5,5610.0,179.6099,179.9594,179.6099,179.9594,5610.0
2021-12-13 11:50:00,190.5,190.69,190.39,190.69,5013.0,179.9594,180.1389,179.8555,180.1389,5013.0
2021-12-13 11:55:00,190.79,190.95,190.65,190.91,7872.0,180.2333,180.3845,180.1011,180.3467,7872.0
2021-12-13 12:00:00,190.92,190.97,190.17,190.39,4534.0,180.3561,180.4034,179.6476,179.8555,4534.0
2021-12-13 12:05:00,190.3,190.65,190.3,190.64,3990.0,179.7704,180.1011,179.7704,180.0916,3990.0
2021-12-13 12:10:00,190.7,190.76,190.61,190.61,4650.0,180.1483,180.205,180.0633,180.0633,4650.0
2021-12-13 12:15:00,190.61,190.71,190.46,190.58,4668.0,180.0633,180.1578,179.9216,180.035,4668.0
2021-12-13 12:20:00,190.59,190.6,190.28,190.28,3014.0,180.0444,180.0538,179.7516,179.7516,3014.0
2021-12-13 12:25:00,190.29,190.42,190.29,190.33,2927.0,179.761,179.8838,179.761,179.7988,2927.0
2021-12-13 12:30:00,190.35,190.42,189.99,189.99,3028.0,179.8177,179.8838,179.4776,179.4776,3028.0
2021-12-13 12:35:00,190.03,190.07,189.85,189.99,1882.0,179.5154,179.5532,179.3453,179.4776,1882.0
2021-12-13 12:40:00,189.99,190.19,189.98,190.12,3255.0,179.4776,179.6665,179.4682,179.6004,3255.0
2021-12-13 12:45:00,190.23,190.26,190.17,190.26,5984.0,179.7043,179.7327,179.6476,179.7327,5984.0
2021-12-13 12:50:00,190.26,190.33,190.17,190.17,4315.0,179.7327,179.7988,179.6476,179.6476,4315.0
2021-12-13 12:55:00,190.17,190.24,190.17,190.21,3498.0,179.6476,179.7138,179.6476,179.6854,3498.0
2021-12-13 13:00:00,190.22,190.22,190.07,190.11,2682.0,179.6949,179.6949,179.5532,179.591,2682.0
2021-12-13 13:05:00,190.11,190.4,190.09,190.4,2304.0,179.591,179.8649,179.5721,179.8649,2304.0
2021-12-13 13:10:00,190.47,190.59,190.46,190.52,3871.0,179.931,180.0444,179.9216,179.9783,3871.0
2021-12-13 13:15:00,190.57,190.67,190.54,190.67,3911.0,180.0255,180.12,179.9972,180.12,3911.0
2021-12-13 13:20:00,190.71,190.88,190.71,190.88,4324.0,180.1578,180.3184,180.1578,180.3184,4324.0
2021-12-13 13:25:00,190.9,190.99,190.85,190.97,3875.0,180.3372,180.4223,180.29,180.4034,3875.0
2021-12-13 13:30:00,190.96,190.96,190.74,190.84,3738.0,180.3939,180.3939,180.1861,180.2806,3738.0
2021-12-13 13:35:00,190.84,190.85,190.6,190.7,11701.0,180.2806,180.29,180.0538,180.1483,11701.0
2021-12-13 13:40:00,190.7,190.7,190.56,190.59,3242.0,180.1483,180.1483,180.0161,180.0444,3242.0
2021-12-13 13:45:00,190.55,190.55,190.37,190.38,1388.0,180.0066,180.0066,179.8366,179.846,1388.0
2021-12-13 13:50:00,190.39,190.48,190.38,190.48,4575.0,179.8555,179.9405,179.846,179.9405,4575.0
2021-12-13 13:55:00,190.48,190.76,190.46,190.52,5254.0,179.9405,180.205,179.9216,179.9783,5254.0
2021-12-13 14:00:00,190.52,190.52,190.33,190.33,2771.0,179.9783,179.9783,179.7988,179.7988,2771.0
2021-12-13 14:05:00,190.34,190.48,190.34,190.46,3026.0,179.8082,179.9405,179.8082,179.9216,3026.0
2021-12-13 14:10:00,190.61,190.75,190.59,190.69,4772.0,180.0633,180.1955,180.0444,180.1389,4772.0
2021-12-13 14:15:00,190.72,190.73,190.51,190.65,3985.0,180.1672,180.1767,179.9688,180.1011,3985.0
2021-12-13 14:20:00,190.63,190.78,190.61,190.73,4510.0,180.0822,180.2239,180.0633,180.1767,4510.0
2021-12-13 14:25:00,190.75,190.84,190.44,190.51,3459.0,180.1955,180.2806,179.9027,179.9688,3459.0
2021-12-13 14:30:00,190.51,190.54,190.37,190.53,3524.0,179.9688,179.9972,179.8366,179.9877,3524.0
2021-12-13 14:35:00,190.53,190.64,190.51,190.6,4613.0,179.9877,180.0916,179.9688,180.0538,4613.0
2021-12-13 14:40:00,190.63,190.65,190.54,190.54,3893.0,180.0822,180.1011,179.9972,179.9972,3893.0
2021-12-13 14:45:00,190.54,190.55,190.49,190.55,4657.0,179.9972,180.0066,179.9499,180.0066,4657.0
2021-12-13 14:50:00,190.56,190.67,190.52,190.55,5509.0,180.0161,180.12,179.9783,180.0066,5509.0
2021-12-13 14:55:00,190.51,190.56,190.33,190.36,3400.0,179.9688,180.0161,179.7988,179.8271,3400.0
2021-12-13 15:00:00,190.37,190.55,190.37,190.52,3142.0,179.8366,180.0066,179.8366,179.9783,3142.0
2021-12-13 15:05:00,190.56,190.56,190.17,190.17,1708.0,180.0161,180.0161,179.6476,179.6476,1708.0
2021-12-13 15:10:00,190.2,190.36,190.16,190.35,3252.0,179.676,179.8271,179.6382,179.8177,3252.0
2021-12-13 15:15:00,190.43,190.46,190.29,190.39,3321.0,179.8933,179.9216,179.761,179.8555,3321.0
2021-12-13 15:20:00,190.41,190.5,190.32,190.48,1386.0,179.8744,179.9594,179.7893,179.9405,1386.0
2021-12-13 15:25:00,190.54,190.63,190.39,190.4,2472.0,179.9972,180.0822,179.8555,179.8649,2472.0
2021-12-13 15:30:00,190.38,190.51,190.34,190.51,6915.0,179.846,179.9688,179.8082,179.9688,6915.0
2021-12-13 15:35:00,190.52,190.56,190.22,190.47,6329.0,179.9783,180.0161,179.6949,179.931,6329.0
2021-12-13 15:40:00,190.46,190.85,190.46,190.71,7998.0,179.9216,180.29,179.9216,180.1578,7998.0
2021-12-13 15:45:00,190.67,191.17,190.63,190.64,36368.0,180.12,180.5923,180.0822,180.0916,36368.0
2021-12-13 15:50:00,190.63,190.68,190.27,190.3,15816.0,180.0822,180.1294,179.7421,179.7704,15816.0
2021-12-13 15:55:00,190.31,190.34,190.01,190.34,58265.0,179.7799,179.8082,179.4965,179.8082,58265.0
2021-12-14 09:30:00,190.97,192.55,190.93,192.5,25498.0,180.4034,181.896,180.3656,181.8487,25498.0
2021-12-14 09:35:00,192.57,193.22,192.1,192.77,16379.0,181.9148,182.5289,181.4709,182.1038,16379.0
2021-12-14 09:40:00,192.77,193.9,192.77,193.46,13309.0,182.1038,183.1713,182.1038,182.7556,13309.0
2021-12-14 09:45:00,193.6,193.85,193.29,193.68,9503.0,182.8879,183.124,182.595,182.9634,9503.0
2021-12-14 09:50:00,193.66,193.81,193.38,193.79,9664.0,182.9445,183.0862,182.68,183.0673,9664.0
2021-12-14 09:55:00,193.64,193.85,193.45,193.6,8654.0,182.9256,183.124,182.7462,182.8879,8654.0
2021-12-14 10:00:00,193.64,194.31,193.6,194.28,9673.0,182.9256,183.5586,182.8879,183.5302,9673.0
2021-12-14 10:05:00,194.31,194.43,194.07,194.18,7521.0,183.5586,183.6719,183.3318,183.4358,7521.0
2021-12-14 10:10:00,193.91,194.18,193.84,194.13,8127.0,183.1807,183.4358,183.1146,183.3885,8127.0
2021-12-14 10:15:00,193.97,193.98,193.58,193.78,9466.0,183.2374,183.2468,182.869,183.0579,9466.0
2021-12-14 10:20:00,193.77,194.07,193.6,193.86,8644.0,183.0484,183.3318,182.8879,183.1335,8644.0
2021-12-14 10:25:00,193.92,193.92,193.38,193.5,7455.0,183.1901,183.1901,182.68,182.7934,7455.0
2021-12-14 10:30:00,193.51,193.52,193.06,193.25,17172.0,182.8028,182.8123,182.3777,182.5572,17172.0
2021-12-14 10:35:00,193.29,193.44,193.0,193.07,8097.0,182.595,182.7367,182.3211,182.3872,8097.0
2021-12-14 10:40:00,193.17,193.32,193.1,193.1,3549.0,182.4816,182.6233,182.4155,182.4155,3549.0
2021-12-14 10:45:00,193.22,193.22,192.61,192.75,9623.0,182.5289,182.5289,181.9526,182.0849,9623.0
2021-12-14 10:50:00,192.77,192.79,192.52,192.52,10234.0,182.1038,182.1227,181.8676,181.8676,10234.0
2021-12-14 10:55:00,192.59,192.92,192.54,192.88,24042.0,181.9337,182.2455,181.8865,182.2077,24042.0
2021-12-14 11:00:00,192.95,193.21,192.8,193.21,10339.0,182.2738,182.5194,182.1321,182.5194,10339.0
2021-12-14 11:05:00,193.22,193.35,192.82,192.93,5729.0,182.5289,182.6517,182.151,182.2549,5729.0
2021-12-14 11:10:00,192.97,193.01,192.63,192.69,4696.0,182.2927,182.3305,181.9715,182.0282,4696.0
2021-12-14 11:15:00,192.72,192.91,192.5,192.84,9012.0,182.0565,182.236,181.8487,182.1699,9012.0
2021-12-14 11:20:00,192.86,192.86,192.48,192.62,8093.0,182.1888,182.1888,181.8298,181.9621,8093.0
2021-12-14 11:25:00,192.69,192.79,192.5,192.7,8499.0,182.0282,182.1227,181.8487,182.0377,8499.0
2021-12-14 11:30:00,192.61,192.61,192.32,192.39,6312.0,181.9526,181.9526,181.6787,181.7448,6312.0
2021-12-14 11:35:00,192.43,192.75,192.27,192.63,9566.0,181.7826,182.0849,181.6314,181.9715,9566.0
2021-12-14 11:40:00,192.58,192.73,192.58,192.64,3600.0,181.9243,182.066,181.9243,181.981,3600.0
2021-12-14 11:45:00,192.61,192.87,192.55,192.62,4732.0,181.9526,182.1982,181.896,181.9621,4732.0
2021-12-14 11:50:00,192.59,192.69,192.45,192.51,10713.0,181.9337,182.0282,181.8015,181.8582,10713.0
2021-12-14 11:55:00,192.45,192.45,192.01,192.14,3936.0,181.8015,181.8015,181.3858,181.5086,3936.0
2021-12-14 12:00:00,192.07,192.08,191.82,191.95,10175.0,181.4425,181.452,181.2063,181.3292,10175.0
2021-12-14 12:05:00,191.91,192.24,191.88,192.18,4467.0,181.2914,181.6031,181.263,181.5464,4467.0
2021-12-14 12:10:00,192.08,192.11,191.83,192.0,4318.0,181.452,181.4803,181.2158,181.3764,4318.0
2021-12-14 12:15:00,191.96,192.36,191.91,192.23,5791.0,181.3386,181.7165,181.2914,181.5937,5791.0
2021-12-14 12:20:00,192.24,192.48,192.23,192.24,3425.0,181.6031,181.8298,181.5937,181.6031,3425.0
2021-12-14 12:25:00,192.18,192.5,192.18,192.43,4387.0,181.5464,181.8487,181.5464,181.7826,4387.0
2021-12-14 12:30:00,192.48,192.52,192.26,192.37,15012.0,181.8298,181.8676,181.622,181.7259,15012.0
2021-12-14 12:35:00,192.31,192.51,192.16,192.47,3836.0,181.6692,181.8582,181.5275,181.8204,3836.0
2021-12-14 12:40:00,192.48,192.52,192.34,192.34,5001.0,181.8298,181.8676,181.6976,181.6976,5001.0
2021-12-14 12:45:00,192.29,192.39,192.02,192.09,4380.0,181.6503,181.7448,181.3953,181.4614,4380.0
2021-12-14 12:50:00,192.14,192.23,192.01,192.12,3631.0,181.5086,181.5937,181.3858,181.4897,3631.0
2021-12-14 12:55:00,192.16,192.2,191.92,192.19,10454.0,181.5275,181.5653,181.3008,181.5559,10454.0
2021-12-14 13:00:00,192.23,192.47,192.21,192.43,8050.0,181.5937,181.8204,181.5748,181.7826,8050.0
2021-12-14 13:05:00,192.34,192.4,192.32,192.36,5795.0,181.6976,181.7543,181.6787,181.7165,5795.0
2021-12-14 13:10:00,192.37,192.43,192.17,192.22,18999.0,181.7259,181.7826,181.537,181.5842,18999.0
2021-12-14 13:15:00,192.26,192.51,192.12,192.51,16153.0,181.622,181.8582,181.4897,181.8582,16153.0
2021-12-14 13:20:00,192.54,192.79,192.54,192.79,14475.0,181.8865,182.1227,181.8865,182.1227,14475.0
2021-12-14 13:25:00,192.73,192.92,192.66,192.92,9962.0,182.066,182.2455,181.9999,182.2455,9962.0
2021-12-14 13:30:00,192.89,193.1,192.85,193.1,11365.0,182.2171,182.4155,182.1794,182.4155,11365.0
2021-12-14 13:35:00,193.07,193.16,193.03,193.13,3840.0,182.3872,182.4722,182.3494,182.4439,3840.0
2021-12-14 13:40:00,193.1,193.17,192.84,193.14,11222.0,182.4155,182.4816,182.1699,182.4533,11222.0
2021-12-14 13:45:00,193.14,193.34,193.11,193.31,26567.0,182.4533,182.6422,182.425,182.6139,26567.0
2021-12-14 13:50:00,193.35,193.57,193.34,193.42,20913.0,182.6517,182.8595,182.6422,182.7178,20913.0
2021-12-14 13:55:00,193.38,193.41,193.27,193.37,7982.0,182.68,182.7084,182.5761,182.6706,7982.0
2021-12-14 14:00:00,193.37,193.4,193.14,193.33,5719.0,182.6706,182.6989,182.4533,182.6328,5719.0
2021-12-14 14:05:00,193.27,193.31,193.01,193.19,13138.0,182.5761,182.6139,182.3305,182.5005,13138.0
2021-12-14 14:10:00,193.19,193.36,193.1,193.23,11180.0,182.5005,182.6611,182.4155,182.5383,11180.0
2021-12-14 14:15:00,193.27,193.48,193.17,193.48,17566.0,182.5761,182.7745,182.4816,182.7745,17566.0
2021-12-14 14:20:00,193.52,193.54,193.25,193.33,9557.0,182.8123,182.8312,182.5572,182.6328,9557.0
2021-12-14 14:25:00,193.33,193.46,193.2,193.27,14423.0,182.6328,182.7556,182.51,182.5761,14423.0
2021-12-14 14:30:00,193.21,193.21,192.88,192.99,27879.0,182.5194,182.5194,182.2077,182.3116,27879.0
2021-12-14 14:35:00,192.99,192.99,192.78,192.8,9478.0,182.3116,182.3116,182.1132,182.1321,9478.0
2021-12-14 14:40:00,192.86,192.9,192.61,192.75,11037.0,182.1888,182.2266,181.9526,182.0849,11037.0
2021-12-14 14:45:00,192.74,192.83,192.63,192.66,11931.0,182.0754,182.1605,181.9715,181.9999,11931.0
2021-12-14 14:50:00,192.65,192.65,192.35,192.46,18269.0,181.9904,181.9904,181.707,181.8109,18269.0
2021-12-14 14:55:00,192.47,192.51,192.25,192.5,15057.0,181.8204,181.8582,181.6126,181.8487,15057.0
2021-12-14 15:00:00,192.46,192.69,192.4,192.42,9099.0,181.8109,182.0282,181.7543,181.7731,9099.0
2021-12-14 15:05:00,192.45,192.45,192.04,192.33,21086.0,181.8015,181.8015,181.4142,181.6881,21086.0
2021-12-14 15:10:00,192.37,192.44,191.88,191.88,16646.0,181.7259,181.792,181.263,181.263,16646.0
2021-12-14 15:15:00,191.92,192.14,191.91,192.11,19040.0,181.3008,181.5086,181.2914,181.4803,19040.0
2021-12-14 15:20:00,192.09,192.17,191.95,192.0,6202.0,181.4614,181.537,181.3292,181.3764,6202.0
2021-12-14 15:25:00,192.0,192.36,191.97,192.36,11877.0,181.3764,181.7165,181.348,181.7165,11877.0
2021-12-14 15:30:00,192.38,192.38,192.01,192.22,12412.0,181.7354,181.7354,181.3858,181.5842,12412.0
2021-12-14 15:35:00,192.27,192.55,192.26,192.5,13622.0,181.6314,181.896,181.622,181.8487,13622.0
2021-12-14 15:40:00,192.44,192.44,192.18,192.31,27470.0,181.792,181.792,181.5464,181.6692,27470.0
2021-12-14 15:45:00,192.25,192.55,192.19,192.19,34981.0,181.6126,181.896,181.5559,181.5559,34981.0
2021-12-14 15:50:00,192.2,192.33,192.0,192.06,31726.0,181.5653,181.6881,181.3764,181.4331,31726.0
2021-12-14 15:55:00,192.03,192.63,191.98,192.55,138464.0,181.4047,181.9715,181.3575,181.896,138464.0
2021-12-15 09:30:00,192.46,192.56,191.38,191.64,19035.0,181.8109,181.9054,180.7907,181.0363,19035.0
2021-12-15 09:35:00,191.34,191.35,190.59,190.8,10548.0,180.7529,180.7623,180.0444,180.2428,10548.0
2021-12-15 09:40:00,190.78,190.92,190.51,190.62,8028.0,180.2239,180.3561,179.9688,180.0727,8028.0
2021-12-15 09:45:00,190.64,190.81,190.42,190.43,9583.0,180.0916,180.2522,179.8838,179.8933,9583.0
2021-12-15 09:50:00,190.44,191.25,190.43,191.24,4979.0,179.9027,180.6679,179.8933,180.6584,4979.0
2021-12-15 09:55:00,191.29,191.34,191.17,191.34,5197.0,180.7057,180.7529,180.5923,180.7529,5197.0
2021-12-15 10:00:00,191.25,191.56,191.11,191.16,4736.0,180.6679,180.9607,180.5356,180.5829,4736.0
2021-12-15 10:05:00,190.99,191.34,190.86,191.17,9713.0,180.4223,180.7529,180.2995,180.5923,9713.0
2021-12-15 10:10:00,191.14,191.45,191.12,191.29,21653.0,180.564,180.8568,180.5451,180.7057,21653.0
2021-12-15 10:15:00,191.25,191.45,191.06,191.33,4243.0,180.6679,180.8568,180.4884,180.7435,4243.0
2021-12-15 10:20:00,191.26,191.49,191.23,191.43,4142.0,180.6773,180.8946,180.649,180.8379,4142.0
2021-12-15 10:25:00,191.37,191.53,191.31,191.38,8348.0,180.7812,180.9324,180.7246,180.7907,8348.0
2021-12-15 10:30:00,191.51,191.62,191.41,191.5,2160.0,180.9135,181.0174,180.819,180.904,2160.0
2021-12-15 10:35:00,191.51,191.63,191.29,191.63,3221.0,180.9135,181.0269,180.7057,181.0269,3221.0
2021-12-15 10:40:00,191.67,191.71,191.48,191.63,1787.0,181.0646,181.1024,180.8852,181.0269,1787.0
2021-12-15 10:45:00,191.57,191.64,191.51,191.56,4746.0,180.9702,181.0363,180.9135,180.9607,4746.0
2021-12-15 10:50:00,191.66,192.11,191.65,191.94,6696.0,181.0552,181.4803,181.0457,181.3197,6696.0
2021-12-15 10:55:00,192.07,192.12,191.84,191.89,7403.0,181.4425,181.4897,181.2252,181.2725,7403.0
2021-12-15 11:00:00,191.95,192.22,191.95,192.06,3151.0,181.3292,181.5842,181.3292,181.4331,3151.0
2021-12-15 11:05:00,192.1,192.16,191.86,191.86,7355.0,181.4709,181.5275,181.2441,181.2441,7355.0
2021-12-15 11:10:00,191.79,192.09,191.73,191.84,7573.0,181.178,181.4614,181.1213,181.2252,7573.0
2021-12-15 11:15:00,191.84,191.84,191.6,191.7,3553.0,181.2252,181.2252,180.9985,181.093,3553.0
2021-12-15 11:20:00,191.78,192.62,191.77,192.47,14686.0,181.1686,181.9621,181.1591,181.8204,14686.0
2021-12-15 11:25:00,192.5,192.67,192.38,192.38,11934.0,181.8487,182.0093,181.7354,181.7354,11934.0
2021-12-15 11:30:00,192.32,192.32,191.93,192.1,6339.0,181.6787,181.6787,181.3103,181.4709,6339.0
2021-12-15 11:35:00,192.07,192.34,191.84,192.33,6729.0,181.4425,181.6976,181.2252,181.6881,6729.0
2021-12-15 11:40:00,192.35,192.63,192.24,192.63,4757.0,181.707,181.9715,181.6031,181.9715,4757.0
2021-12-15 11:45:00,192.78,192.95,192.57,192.89,8335.0,182.1132,182.2738,181.9148,182.2171,8335.0
2021-12-15 11:50:00,192.82,192.89,192.68,192.68,3471.0,182.151,182.2171,182.0188,182.0188,3471.0
2021-12-15 11:55:00,192.75,192.88,192.75,192.83,2085.0,182.0849,182.2077,182.0849,182.1605,2085.0
2021-12-15 12:00:00,192.84,193.04,192.84,193.03,3382.0,182.1699,182.3588,182.1699,182.3494,3382.0
2021-12-15 12:05:00,193.03,193.13,192.93,193.12,2982.0,182.3494,182.4439,182.2549,182.4344,2982.0
2021-12-15 12:10:00,193.17,193.36,193.16,193.2,4121.0,182.4816,182.6611,182.4722,182.51,4121.0
2021-12-15 12:15:00,193.2,193.2,193.05,193.08,2678.0,182.51,182.51,182.3683,182.3966,2678.0
2021-12-15 12:20:00,193.04,193.18,192.97,193.17,3361.0,182.3588,182.4911,182.2927,182.4816,3361.0
2021-12-15 12:25:00,193.19,193.44,193.12,193.26,3198.0,182.5005,182.7367,182.4344,182.5667,3198.0
2021-12-15 12:30:00,193.26,193.28,193.16,193.27,2539.0,182.5667,182.5856,182.4722,182.5761,2539.0
2021-12-15 12:35:00,193.31,193.34,193.08,193.08,2628.0,182.6139,182.6422,182.3966,182.3966,2628.0
2021-12-15 12:40:00,193.07,193.29,193.07,193.27,4395.0,182.3872,182.595,182.3872,182.5761,4395.0
2021-12-15 12:45:00,193.29,193.5,193.28,193.41,2876.0,182.595,182.7934,182.5856,182.7084,2876.0
2021-12-15 12:50:00,193.41,193.41,193.33,193.39,1743.0,182.7084,182.7084,182.6328,182.6895,1743.0
2021-12-15 12:55:00,193.37,193.55,193.36,193.47,4413.0,182.6706,182.8406,182.6611,182.765,4413.0
2021-12-15 13:00:00,193.5,193.64,193.49,193.63,1335.0,182.7934,182.9256,182.7839,182.9162,1335.0
2021-12-15 13:05:00,193.67,194.02,193.67,194.02,6430.0,182.954,183.2846,182.954,183.2846,6430.0
2021-12-15 13:10:00,194.06,194.11,193.8,193.8,14147.0,183.3224,183.3696,183.0768,183.0768,14147.0
2021-12-15 13:15:00,193.79,194.03,193.74,193.98,8190.0,183.0673,183.2941,183.0201,183.2468,8190.0
2021-12-15 13:20:00,194.0,194.0,193.66,193.72,6798.0,183.2657,183.2657,182.9445,183.0012,6798.0
2021-12-15 13:25:00,193.72,193.87,193.66,193.87,4180.0,183.0012,183.1429,182.9445,183.1429,4180.0
2021-12-15 13:30:00,193.85,194.04,193.85,193.99,5472.0,183.124,183.3035,183.124,183.2563,5472.0
2021-12-15 13:35:00,193.99,194.08,193.71,193.71,7335.0,183.2563,183.3413,182.9918,182.9918,7335.0
2021-12-15 13:40:00,193.63,193.84,193.56,193.81,4915.0,182.9162,183.1146,182.8501,183.0862,4915.0
2021-12-15 13:45:00,193.83,193.9,193.62,193.64,6913.0,183.1051,183.1713,182.9067,182.9256,6913.0
2021-12-15 13:50:00,193.65,193.69,193.49,193.6,9362.0,182.9351,182.9729,182.7839,182.8879,9362.0
2021-12-15 13:55:00,193.58,193.6,193.19,193.27,5241.0,182.869,182.8879,182.5005,182.5761,5241.0
2021-12-15 14:00:00,193.21,193.58,192.84,193.47,12750.0,182.5194,182.869,182.1699,182.765,12750.0
2021-12-15 14:05:00,193.56,193.9,193.31,193.36,14838.0,182.8501,183.1713,182.6139,182.6611,14838.0
2021-12-15 14:10:00,193.6,193.84,193.35,193.75,7820.0,182.8879,183.1146,182.6517,183.0296,7820.0
2021-12-15 14:15:00,193.71,193.71,192.86,192.86,8177.0,182.9918,182.9918,182.1888,182.1888,8177.0
2021-12-15 14:20:00,192.86,192.86,192.17,192.17,10902.0,182.1888,182.1888,181.537,181.537,10902.0
2021-12-15 14:25:00,192.2,192.28,192.0,192.21,7804.0,181.5653,181.6409,181.3764,181.5748,7804.0
2021-12-15 14:30:00,192.19,192.55,192.18,192.47,9144.0,181.5559,181.896,181.5464,181.8204,9144.0
2021-12-15 14:35:00,192.53,193.34,192.53,193.31,13544.0,181.8771,182.6422,181.8771,182.6139,13544.0
2021-12-15 14:40:00,193.23,193.7,193.12,193.34,18157.0,182.5383,182.9823,182.4344,182.6422,18157.0
2021-12-15 14:45:00,193.33,193.47,192.92,192.93,14761.0,182.6328,182.765,182.2455,182.2549,14761.0
2021-12-15 14:50:00,192.87,193.25,192.77,192.96,13893.0,182.1982,182.5572,182.1038,182.2833,13893.0
2021-12-15 14:55:00,193.04,193.07,192.48,192.67,18269.0,182.3588,182.3872,181.8298,182.0093,18269.0
2021-12-15 15:00:00,192.7,192.84,192.57,192.83,9759.0,182.0377,182.1699,181.9148,182.1605,9759.0
2021-12-15 15:05:00,192.83,193.47,192.82,193.33,15194.0,182.1605,182.765,182.151,182.6328,15194.0
2021-12-15 15:10:00,193.32,193.59,193.32,193.59,15009.0,182.6233,182.8784,182.6233,182.8784,15009.0
2021-12-15 15:15:00,193.62,194.08,193.62,193.99,12030.0,182.9067,183.3413,182.9067,183.2563,12030.0
2021-12-15 15:20:00,193.99,194.23,193.97,194.18,17313.0,183.2563,183.483,183.2374,183.4358,17313.0
2021-12-15 15:25:00,194.18,194.68,194.15,194.61,20151.0,183.4358,183.9081,183.4074,183.842,20151.0
2021-12-15 15:30:00,194.59,194.59,193.76,193.76,15114.0,183.8231,183.8231,183.039,183.039,15114.0
2021-12-15 15:35:00,193.82,194.0,193.78,193.82,10356.0,183.0957,183.2657,183.0579,183.0957,10356.0
2021-12-15 15:40:00,193.86,194.08,193.61,193.61,13551.0,183.1335,183.3413,182.8973,182.8973,13551.0
2021-12-15 15:45:00,193.6,193.71,193.06,193.06,25114.0,182.8879,182.9918,182.3777,182.3777,25114.0
2021-12-15 15:50:00,193.01,193.68,193.01,193.59,29841.0,182.3305,182.9634,182.3305,182.8784,29841.0
2021-12-15 15:55:00,193.59,194.01,193.58,194.0,62235.0,182.8784,183.2752,182.869,183.2657,62235.0
2021-12-16 09:30:00,195.0,195.87,194.51,195.22,31271.0,184.9628,185.788,184.498,185.1715,31271.0
2021-12-16 09:35:00,195.21,195.21,194.17,194.18,4791.0,185.162,185.162,184.1755,184.185,4791.0
2021-12-16 09:40:00,194.25,194.54,194.14,194.44,4905.0,184.2514,184.5265,184.1471,184.4316,4905.0
2021-12-16 09:45:00,194.49,195.16,194.47,195.08,6150.0,184.4791,185.1146,184.4601,185.0387,6150.0
2021-12-16 09:50:00,195.0,195.08,194.79,194.99,4114.0,184.9628,185.0387,184.7636,184.9533,4114.0
2021-12-16 09:55:00,194.89,194.9,194.11,194.17,12658.0,184.8585,184.868,184.1186,184.1755,12658.0
2021-12-16 10:00:00,194.15,194.62,194.15,194.62,7973.0,184.1566,184.6024,184.1566,184.6024,7973.0
2021-12-16 10:05:00,194.42,194.62,194.22,194.39,4671.0,184.4127,184.6024,184.223,184.3842,4671.0
2021-12-16 10:10:00,194.47,194.74,194.37,194.44,7004.0,184.4601,184.7162,184.3652,184.4316,7004.0
2021-12-16 10:15:00,194.57,194.97,194.46,194.96,5763.0,184.5549,184.9344,184.4506,184.9249,5763.0
2021-12-16 10:20:00,194.96,195.33,194.88,195.27,9417.0,184.9249,185.2758,184.849,185.2189,9417.0
2021-12-16 10:25:00,195.08,195.28,194.98,195.24,6290.0,185.0387,185.2284,184.9438,185.1905,6290.0
2021-12-16 10:30:00,195.19,195.82,195.19,195.28,4315.0,185.143,185.7406,185.143,185.2284,4315.0
2021-12-16 10:35:00,195.28,195.36,195.13,195.16,2962.0,185.2284,185.3043,185.0861,185.1146,2962.0
2021-12-16 10:40:00,195.13,195.56,195.13,195.45,4664.0,185.0861,185.494,185.0861,185.3896,4664.0
2021-12-16 10:45:00,195.46,195.6,195.25,195.55,5993.0,185.3991,185.5319,185.1999,185.4845,5993.0
2021-12-16 10:50:00,195.72,195.72,195.33,195.44,5234.0,185.6457,185.6457,185.2758,185.3802,5234.0
2021-12-16 10:55:00,195.37,195.4,195.07,195.16,12045.0,185.3138,185.3422,185.0292,185.1146,12045.0
2021-12-16 11:00:00,195.1,195.46,195.01,195.21,7310.0,185.0577,185.3991,184.9723,185.162,7310.0
2021-12-16 11:05:00,195.25,195.5,195.11,195.5,16469.0,185.1999,185.4371,185.0671,185.4371,16469.0
2021-12-16 11:10:00,195.4,195.59,195.39,195.5,4857.0,185.3422,185.5224,185.3327,185.4371,4857.0
2021-12-16 11:15:00,195.5,196.0,195.48,195.74,5733.0,185.4371,185.9113,185.4181,185.6647,5733.0
2021-12-16 11:20:00,195.75,195.93,195.75,195.89,6152.0,185.6742,185.8449,185.6742,185.807,6152.0
2021-12-16 11:25:00,195.8,195.96,195.77,195.9,6894.0,185.7216,185.8734,185.6932,185.8165,6894.0
2021-12-16 11:30:00,195.88,196.11,195.73,195.81,11446.0,185.7975,186.0157,185.6552,185.7311,11446.0
2021-12-16 11:35:00,195.82,196.12,195.82,196.01,2278.0,185.7406,186.0252,185.7406,185.9208,2278.0
2021-12-16 11:40:00,196.03,196.49,196.02,196.48,7293.0,185.9398,186.3761,185.9303,186.3666,7293.0
2021-12-16 11:45:00,196.48,196.87,196.43,196.78,9844.0,186.3666,186.7366,186.3192,186.6512,9844.0
2021-12-16 11:50:00,196.73,196.89,196.63,196.73,9939.0,186.6038,186.7555,186.5089,186.6038,9939.0
2021-12-16 11:55:00,196.78,197.09,196.65,196.67,10921.0,186.6512,186.9452,186.5279,186.5468,10921.0
2021-12-16 12:00:00,196.67,197.0,196.67,196.95,5999.0,186.5468,186.8599,186.5468,186.8124,5999.0
2021-12-16 12:05:00,197.0,197.14,196.99,197.06,6197.0,186.8599,186.9927,186.8504,186.9168,6197.0
2021-12-16 12:10:00,197.08,197.44,197.03,197.43,9511.0,186.9357,187.2772,186.8883,187.2677,9511.0
2021-12-16 12:15:00,197.37,197.48,197.22,197.46,10010.0,187.2108,187.3152,187.0685,187.2962,10010.0
2021-12-16 12:20:00,197.45,197.68,197.31,197.6,9775.0,187.2867,187.5049,187.1539,187.429,9775.0
2021-12-16 12:25:00,197.6,197.6,197.24,197.53,7592.0,187.429,187.429,187.0875,187.3626,7592.0
2021-12-16 12:30:00,197.53,197.53,197.0,197.17,5600.0,187.3626,187.3626,186.8599,187.0211,5600.0
2021-12-16 12:35:00,197.18,197.29,197.14,197.16,5210.0,187.0306,187.1349,186.9927,187.0116,5210.0
2021-12-16 12:40:00,197.16,197.19,196.98,197.11,4645.0,187.0116,187.0401,186.8409,186.9642,4645.0
2021-12-16 12:45:00,197.07,197.07,196.52,196.56,6572.0,186.9263,186.9263,186.4046,186.4425,6572.0
2021-12-16 12:50:00,196.56,196.87,196.49,196.87,5720.0,186.4425,186.7366,186.3761,186.7366,5720.0
2021-12-16 12:55:00,196.91,197.01,196.85,196.86,4120.0,186.7745,186.8693,186.7176,186.7271,4120.0
2021-12-16 13:00:00,196.86,197.02,196.65,196.78,4476.0,186.7271,186.8788,186.5279,186.6512,4476.0
2021-12-16 13:05:00,196.87,196.89,196.69,196.73,5778.0,186.7366,186.7555,186.5658,186.6038,5778.0
2021-12-16 13:10:00,196.73,197.13,196.73,197.1,8235.0,186.6038,186.9832,186.6038,186.9547,8235.0
2021-12-16 13:15:00,197.1,197.1,196.67,197.06,7127.0,186.9547,186.9547,186.5468,186.9168,7127.0
2021-12-16 13:20:00,197.06,197.06,196.85,196.88,18873.0,186.9168,186.9168,186.7176,186.746,18873.0
2021-12-16 13:25:00,196.88,196.99,196.69,196.99,11750.0,186.746,186.8504,186.5658,186.8504,11750.0
2021-12-16 13:30:00,197.03,197.19,196.98,197.03,4740.0,186.8883,187.0401,186.8409,186.8883,4740.0
2021-12-16 13:35:00,196.97,197.14,196.97,197.14,4752.0,186.8314,186.9927,186.8314,186.9927,4752.0
2021-12-16 13:40:00,197.08,197.15,196.9,196.91,6631.0,186.9357,187.0021,186.765,186.7745,6631.0
2021-12-16 13:45:00,196.95,197.35,196.87,197.3,9327.0,186.8124,187.1918,186.7366,187.1444,9327.0
2021-12-16 13:50:00,197.35,197.48,197.29,197.29,6436.0,187.1918,187.3152,187.1349,187.1349,6436.0
2021-12-16 13:55:00,197.35,197.36,197.23,197.24,4305.0,187.1918,187.2013,187.078,187.0875,4305.0
2021-12-16 14:00:00,197.28,197.3,197.06,197.13,5164.0,187.1254,187.1444,186.9168,186.9832,5164.0
2021-12-16 14:05:00,197.14,197.27,197.09,197.13,3917.0,186.9927,187.116,186.9452,186.9832,3917.0
2021-12-16 14:10:00,197.07,197.32,197.0,197.24,4923.0,186.9263,187.1634,186.8599,187.0875,4923.0
2021-12-16 14:15:00,197.25,197.28,197.01,197.13,11837.0,187.097,187.1254,186.8693,186.9832,11837.0
2021-12-16 14:20:00,197.12,197.25,196.96,197.02,36740.0,186.9737,187.097,186.8219,186.8788,36740.0
2021-12-16 14:25:00,197.03,197.16,196.89,197.05,45538.0,186.8883,187.0116,186.7555,186.9073,45538.0
2021-12-16 14:30:00,197.05,197.06,196.61,196.69,47740.0,186.9073,186.9168,186.4899,186.5658,47740.0
2021-12-16 14:35:00,196.81,196.81,196.36,196.57,33648.0,186.6796,186.6796,186.2528,186.452,33648.0
2021-12-16 14:40:00,196.5,196.53,196.32,196.34,14533.0,186.3856,186.4141,186.2149,186.2338,14533.0
2021-12-16 14:45:00,196.32,196.32,195.53,195.57,15721.0,186.2149,186.2149,185.4655,185.5035,15721.0
2021-12-16 14:50:00,195.57,195.64,195.24,195.24,12520.0,185.5035,185.5699,185.1905,185.1905,12520.0
2021-12-16 14:55:00,195.3,195.57,195.25,195.53,5499.0,185.2474,185.5035,185.1999,185.4655,5499.0
2021-12-16 15:00:00,195.5,195.63,195.35,195.63,5343.0,185.4371,185.5604,185.2948,185.5604,5343.0
2021-12-16 15:05:00,195.56,196.02,195.43,195.91,20770.0,185.494,185.9303,185.3707,185.826,20770.0
2021-12-16 15:10:00,195.89,195.94,195.5,195.84,18554.0,185.807,185.8544,185.4371,185.7596,18554.0
2021-12-16 15:15:00,195.86,196.22,195.7,195.94,51810.0,185.7785,186.12,185.6268,185.8544,51810.0
2021-12-16 15:20:00,195.9,196.35,195.85,195.95,123436.0,185.8165,186.2433,185.7691,185.8639,123436.0
2021-12-16 15:25:00,195.9,196.39,195.79,196.32,24119.0,185.8165,186.2813,185.7121,186.2149,24119.0
2021-12-16 15:30:00,196.37,196.43,195.78,196.03,49381.0,186.2623,186.3192,185.7027,185.9398,49381.0
2021-12-16 15:35:00,195.99,196.3,195.86,196.25,10004.0,185.9018,186.1959,185.7785,186.1485,10004.0
2021-12-16 15:40:00,196.24,196.45,195.91,195.95,21010.0,186.139,186.3382,185.826,185.8639,21010.0
2021-12-16 15:45:00,195.93,196.19,195.81,195.95,25116.0,185.8449,186.0916,185.7311,185.8639,25116.0
2021-12-16 15:50:00,195.96,196.69,195.9,196.16,21644.0,185.8734,186.5658,185.8165,186.0631,21644.0
2021-12-16 15:55:00,196.09,196.24,195.77,195.8,67754.0,185.9967,186.139,185.6932,185.7216,67754.0
2021-12-17 09:30:00,194.36,194.36,193.33,193.33,441735.0,184.3557,184.3557,183.3788,183.3788,441735.0
2021-12-17 09:35:00,193.18,193.76,192.89,193.71,21424.0,183.2365,183.7866,182.9614,183.7392,21424.0
2021-12-17 09:40:00,193.6,193.78,193.18,193.21,8840.0,183.6349,183.8056,183.2365,183.2649,8840.0
2021-12-17 09:45:00,193.23,193.43,192.62,192.62,18958.0,183.2839,183.4736,182.7053,182.7053,18958.0
2021-12-17 09:50:00,192.69,192.77,191.45,191.72,9202.0,182.7717,182.8476,181.5955,181.8516,9202.0
2021-12-17 09:55:00,191.71,191.71,190.94,191.69,10289.0,181.8422,181.8422,181.1118,181.8232,10289.0
2021-12-17 10:00:00,191.57,191.58,190.63,191.28,14207.0,181.7094,181.7188,180.8177,181.4343,14207.0
2021-12-17 10:05:00,191.25,191.52,190.97,191.05,5234.0,181.4058,181.6619,181.1402,181.2161,5234.0
2021-12-17 10:10:00,191.12,191.26,190.64,191.04,7220.0,181.2825,181.4153,180.8272,181.2066,7220.0
2021-12-17 10:15:00,191.03,191.19,190.67,191.19,5499.0,181.1972,181.3489,180.8557,181.3489,5499.0
2021-12-17 10:20:00,191.27,191.8,191.27,191.75,6271.0,181.4248,181.9275,181.4248,181.8801,6271.0
2021-12-17 10:25:00,191.83,192.02,191.77,191.92,6884.0,181.956,182.1362,181.8991,182.0413,6884.0
2021-12-17 10:30:00,192.02,192.29,191.79,192.22,5963.0,182.1362,182.3923,181.918,182.3259,5963.0
2021-12-17 10:35:00,192.37,192.52,192.12,192.17,7067.0,182.4682,182.6105,182.231,182.2785,7067.0
2021-12-17 10:40:00,192.07,192.07,191.61,191.84,5832.0,182.1836,182.1836,181.7473,181.9655,5832.0
2021-12-17 10:45:00,191.97,192.36,191.97,192.36,5554.0,182.0888,182.4587,182.0888,182.4587,5554.0
2021-12-17 10:50:00,192.38,192.77,192.03,192.77,13142.0,182.4777,182.8476,182.1457,182.8476,13142.0
2021-12-17 10:55:00,192.75,193.01,192.52,192.7,7740.0,182.8286,183.0752,182.6105,182.7812,7740.0
2021-12-17 11:00:00,192.59,192.88,192.59,192.64,6021.0,182.6769,182.9519,182.6769,182.7243,6021.0
2021-12-17 11:05:00,192.45,192.87,192.45,192.65,5059.0,182.5441,182.9424,182.5441,182.7338,5059.0
2021-12-17 11:10:00,192.71,193.18,192.71,193.09,2996.0,182.7907,183.2365,182.7907,183.1511,2996.0
2021-12-17 11:15:00,193.13,193.18,192.85,193.1,5992.0,183.1891,183.2365,182.9235,183.1606,5992.0
2021-12-17 11:20:00,192.99,193.03,192.6,192.65,4980.0,183.0563,183.0942,182.6863,182.7338,4980.0
2021-12-17 11:25:00,192.57,192.9,192.56,192.9,3777.0,182.6579,182.9709,182.6484,182.9709,3777.0
2021-12-17 11:30:00,192.86,192.86,192.54,192.59,5198.0,182.933,182.933,182.6294,182.6769,5198.0
2021-12-17 11:35:00,192.48,192.56,192.1,192.28,5079.0,182.5725,182.6484,182.2121,182.3828,5079.0
2021-12-17 11:40:00,192.29,192.32,191.76,191.79,4358.0,182.3923,182.4208,181.8896,181.918,4358.0
2021-12-17 11:45:00,191.8,191.86,191.14,191.25,6404.0,181.9275,181.9844,181.3015,181.4058,6404.0
2021-12-17 11:50:00,191.33,191.54,191.31,191.47,2984.0,181.4817,181.6809,181.4627,181.6145,2984.0
2021-12-17 11:55:00,191.39,191.65,191.32,191.54,5110.0,181.5386,181.7852,181.4722,181.6809,5110.0
2021-12-17 12:00:00,191.39,191.4,191.08,191.23,6823.0,181.5386,181.5481,181.2446,181.3869,6823.0
2021-12-17 12:05:00,191.24,191.32,191.05,191.08,6870.0,181.3963,181.4722,181.2161,181.2446,6870.0
2021-12-17 12:10:00,191.08,191.66,191.07,191.5,4012.0,181.2446,181.7947,181.2351,181.643,4012.0
2021-12-17 12:15:00,191.5,191.75,191.22,191.28,4618.0,181.643,181.8801,181.3774,181.4343,4618.0
2021-12-17 12:20:00,191.44,191.62,191.33,191.39,2951.0,181.586,181.7568,181.4817,181.5386,2951.0
2021-12-17 12:25:00,191.35,191.41,191.19,191.41,4641.0,181.5007,181.5576,181.3489,181.5576,4641.0
2021-12-17 12:30:00,191.35,191.93,191.34,191.73,4780.0,181.5007,182.0508,181.4912,181.8611,4780.0
2021-12-17 12:35:00,191.81,191.85,191.53,191.82,3940.0,181.937,181.9749,181.6714,181.9465,3940.0
2021-12-17 12:40:00,191.67,191.79,191.44,191.49,1651.0,181.8042,181.918,181.586,181.6335,1651.0
2021-12-17 12:45:00,191.47,191.6,191.4,191.6,3326.0,181.6145,181.7378,181.5481,181.7378,3326.0
2021-12-17 12:50:00,191.62,191.72,191.4,191.61,2687.0,181.7568,181.8516,181.5481,181.7473,2687.0
2021-12-17 12:55:00,191.57,191.8,191.56,191.56,2014.0,181.7094,181.9275,181.6999,181.6999,2014.0
2021-12-17 13:00:00,191.48,191.58,191.36,191.43,4408.0,181.624,181.7188,181.5102,181.5766,4408.0
2021-12-17 13:05:00,191.4,191.4,190.99,191.03,2878.0,181.5481,181.5481,181.1592,181.1972,2878.0
2021-12-17 13:10:00,191.04,191.26,191.0,191.16,3298.0,181.2066,181.4153,181.1687,181.3205,3298.0
2021-12-17 13:15:00,191.26,191.33,190.99,191.32,4896.0,181.4153,181.4817,181.1592,181.4722,4896.0
2021-12-17 13:20:00,191.39,191.44,191.25,191.42,3314.0,181.5386,181.586,181.4058,181.5671,3314.0
2021-12-17 13:25:00,191.41,191.5,191.33,191.49,3074.0,181.5576,181.643,181.4817,181.6335,3074.0
2021-12-17 13:30:00,191.44,191.54,191.33,191.52,3357.0,181.586,181.6809,181.4817,181.6619,3357.0
2021-12-17 13:35:00,191.47,191.81,191.47,191.61,3697.0,181.6145,181.937,181.6145,181.7473,3697.0
2021-12-17 13:40:00,191.57,191.85,191.5,191.85,5095.0,181.7094,181.9749,181.643,181.9749,5095.0
2021-12-17 13:45:00,191.89,192.12,191.84,192.12,3415.0,182.0129,182.231,181.9655,182.231,3415.0
2021-12-17 13:50:00,192.12,192.19,192.06,192.13,7560.0,182.231,182.2974,182.1741,182.2405,7560.0
2021-12-17 13:55:00,192.15,192.41,192.07,192.41,8206.0,182.2595,182.5061,182.1836,182.5061,8206.0
2021-12-17 14:00:00,192.48,192.48,192.08,192.23,18678.0,182.5725,182.5725,182.1931,182.3354,18678.0
2021-12-17 14:05:00,192.18,192.26,192.05,192.05,3456.0,182.288,182.3638,182.1647,182.1647,3456.0
2021-12-17 14:10:00,192.08,192.08,191.77,191.81,5971.0,182.1931,182.1931,181.8991,181.937,5971.0
2021-12-17 14:15:00,191.86,191.98,191.8,191.81,3914.0,181.9844,182.0983,181.9275,181.937,3914.0
2021-12-17 14:20:00,191.85,192.0,191.8,191.92,5847.0,181.9749,182.1172,181.9275,182.0413,5847.0
2021-12-17 14:25:00,191.9,191.94,191.59,191.72,7196.0,182.0224,182.0603,181.7283,181.8516,7196.0
2021-12-17 14:30:00,191.7,191.71,191.23,191.23,3788.0,181.8327,181.8422,181.3869,181.3869,3788.0
2021-12-17 14:35:00,191.17,191.22,190.92,190.96,4809.0,181.3299,181.3774,181.0928,181.1308,4809.0
2021-12-17 14:40:00,191.0,191.15,190.89,191.08,5603.0,181.1687,181.311,181.0644,181.2446,5603.0
2021-12-17 14:45:00,191.12,191.26,191.09,191.11,3735.0,181.2825,181.4153,181.2541,181.273,3735.0
2021-12-17 14:50:00,191.1,191.1,190.78,190.8,6024.0,181.2636,181.2636,180.96,180.979,6024.0
2021-12-17 14:55:00,190.79,191.06,190.73,191.04,5959.0,180.9695,181.2256,180.9126,181.2066,5959.0
2021-12-17 15:00:00,191.04,191.25,191.0,191.1,9688.0,181.2066,181.4058,181.1687,181.2636,9688.0
2021-12-17 15:05:00,190.97,191.12,190.86,190.96,8364.0,181.1402,181.2825,181.0359,181.1308,8364.0
2021-12-17 15:10:00,190.93,191.0,190.61,190.62,7594.0,181.1023,181.1687,180.7988,180.8083,7594.0
2021-12-17 15:15:00,190.62,190.72,190.39,190.59,10138.0,180.8083,180.9031,180.5901,180.7798,10138.0
2021-12-17 15:20:00,190.54,190.7,190.43,190.58,8600.0,180.7324,180.8841,180.628,180.7703,8600.0
2021-12-17 15:25:00,190.58,190.58,190.27,190.42,12021.0,180.7703,180.7703,180.4763,180.6186,12021.0
2021-12-17 15:30:00,190.47,190.57,190.14,190.31,13156.0,180.666,180.7608,180.353,180.5142,13156.0
2021-12-17 15:35:00,190.27,190.32,190.03,190.15,18534.0,180.4763,180.5237,180.2486,180.3624,18534.0
2021-12-17 15:40:00,190.19,190.7,190.15,190.5,15867.0,180.4004,180.8841,180.3624,180.6944,15867.0
2021-12-17 15:45:00,190.5,190.61,189.99,190.01,34003.0,180.6944,180.7988,180.2107,180.2297,34003.0
2021-12-17 15:50:00,190.01,190.54,189.58,190.23,61398.0,180.2297,180.7324,179.8218,180.4383,61398.0
2021-12-17 15:55:00,190.26,190.26,189.38,189.83,201315.0,180.4668,180.4668,179.6321,180.0589,201315.0
2021-12-20 09:30:00,187.96,188.6,187.03,187.03,17743.0,178.2852,178.8922,177.403,177.403,17743.0
2021-12-20 09:35:00,187.03,187.71,186.69,186.83,5978.0,177.403,178.048,177.0805,177.2133,5978.0
2021-12-20 09:40:00,186.39,186.75,186.01,186.01,5888.0,176.796,177.1375,176.4355,176.4355,5888.0
2021-12-20 09:45:00,186.24,186.69,185.89,186.06,6116.0,176.6537,177.0805,176.3217,176.483,6116.0
2021-12-20 09:50:00,185.93,186.18,185.58,185.75,9466.0,176.3597,176.5968,176.0277,176.1889,9466.0
2021-12-20 09:55:00,185.61,186.5,185.61,186.5,3659.0,176.0561,176.9003,176.0561,176.9003,3659.0
2021-12-20 10:00:00,186.5,186.6,186.15,186.51,34687.0,176.9003,176.9952,176.5683,176.9098,34687.0
2021-12-20 10:05:00,186.49,186.78,186.2,186.42,5042.0,176.8908,177.1659,176.6158,176.8244,5042.0
2021-12-20 10:10:00,186.52,186.52,186.0,186.1,3740.0,176.9193,176.9193,176.4261,176.5209,3740.0
2021-12-20 10:15:00,185.87,185.92,185.52,185.55,3469.0,176.3028,176.3502,175.9708,175.9992,3469.0
2021-12-20 10:20:00,185.59,185.69,185.01,185.1,10261.0,176.0372,176.132,175.487,175.5724,10261.0
2021-12-20 10:25:00,185.0,185.31,184.63,184.81,5983.0,175.4775,175.7716,175.1266,175.2973,5983.0
2021-12-20 10:30:00,184.81,185.23,184.81,185.18,4207.0,175.2973,175.6957,175.2973,175.6483,4207.0
2021-12-20 10:35:00,185.2,185.21,184.87,185.05,4730.0,175.6672,175.6767,175.3542,175.525,4730.0
2021-12-20 10:40:00,184.95,185.16,184.83,184.98,7057.0,175.4301,175.6293,175.3163,175.4586,7057.0
2021-12-20 10:45:00,185.01,185.28,184.75,184.92,6272.0,175.487,175.7431,175.2404,175.4017,6272.0
2021-12-20 10:50:00,184.85,185.02,184.8,184.89,4923.0,175.3353,175.4965,175.2878,175.3732,4923.0
2021-12-20 10:55:00,184.91,185.02,184.84,184.88,3935.0,175.3922,175.4965,175.3258,175.3637,3935.0
2021-12-20 11:00:00,184.89,184.91,184.4,184.56,10772.0,175.3732,175.3922,174.9084,175.0602,10772.0
2021-12-20 11:05:00,184.56,184.91,184.54,184.78,3022.0,175.0602,175.3922,175.0412,175.2689,3022.0
2021-12-20 11:10:00,184.87,184.97,184.52,184.55,11081.0,175.3542,175.4491,175.0222,175.0507,11081.0
2021-12-20 11:15:00,184.56,184.56,184.29,184.53,4197.0,175.0602,175.0602,174.8041,175.0317,4197.0
2021-12-20 11:20:00,184.55,184.85,184.47,184.85,9893.0,175.0507,175.3353,174.9748,175.3353,9893.0
2021-12-20 11:25:00,184.78,184.78,184.42,184.47,5494.0,175.2689,175.2689,174.9274,174.9748,5494.0
2021-12-20 11:30:00,184.49,184.6,184.35,184.35,5520.0,174.9938,175.0981,174.861,174.861,5520.0
2021-12-20 11:35:00,184.36,184.58,184.2,184.55,2900.0,174.8705,175.0792,174.7187,175.0507,2900.0
2021-12-20 11:40:00,184.53,184.8,184.52,184.8,3341.0,175.0317,175.2878,175.0222,175.2878,3341.0
2021-12-20 11:45:00,184.73,184.9,184.57,184.9,17675.0,175.2214,175.3827,175.0697,175.3827,17675.0
2021-12-20 11:50:00,184.93,185.24,184.91,185.15,8577.0,175.4111,175.7052,175.3922,175.6198,8577.0
2021-12-20 11:55:00,185.11,185.11,184.78,184.96,5633.0,175.5819,175.5819,175.2689,175.4396,5633.0
2021-12-20 12:00:00,184.85,184.85,184.52,184.62,4748.0,175.3353,175.3353,175.0222,175.1171,4748.0
2021-12-20 12:05:00,184.27,184.45,184.27,184.38,5027.0,174.7851,174.9558,174.7851,174.8894,5027.0
2021-12-20 12:10:00,184.46,184.48,184.34,184.41,6263.0,174.9653,174.9843,174.8515,174.9179,6263.0
2021-12-20 12:15:00,184.36,184.58,184.3,184.58,5017.0,174.8705,175.0792,174.8136,175.0792,5017.0
2021-12-20 12:20:00,184.7,184.75,184.53,184.67,3507.0,175.193,175.2404,175.0317,175.1645,3507.0
2021-12-20 12:25:00,184.68,184.92,184.68,184.88,3775.0,175.174,175.4017,175.174,175.3637,3775.0
2021-12-20 12:30:00,184.86,184.86,184.5,184.57,10876.0,175.3447,175.3447,175.0033,175.0697,10876.0
2021-12-20 12:35:00,184.65,184.85,184.62,184.85,4850.0,175.1455,175.3353,175.1171,175.3353,4850.0
2021-12-20 12:40:00,184.78,184.88,184.74,184.8,5981.0,175.2689,175.3637,175.2309,175.2878,5981.0
2021-12-20 12:45:00,184.84,184.91,184.82,184.83,5320.0,175.3258,175.3922,175.3068,175.3163,5320.0
2021-12-20 12:50:00,184.83,185.01,184.82,184.93,7229.0,175.3163,175.487,175.3068,175.4111,7229.0
2021-12-20 12:55:00,184.96,184.96,184.66,184.69,3969.0,175.4396,175.4396,175.155,175.1835,3969.0
2021-12-20 13:00:00,184.7,184.76,184.56,184.56,3473.0,175.193,175.2499,175.0602,175.0602,3473.0
2021-12-20 13:05:00,184.56,184.73,184.53,184.7,7247.0,175.0602,175.2214,175.0317,175.193,7247.0
2021-12-20 13:10:00,184.59,184.61,184.46,184.59,4015.0,175.0886,175.1076,174.9653,175.0886,4015.0
2021-12-20 13:15:00,184.59,184.73,184.57,184.65,12501.0,175.0886,175.2214,175.0697,175.1455,12501.0
2021-12-20 13:20:00,184.61,184.86,184.61,184.69,2779.0,175.1076,175.3447,175.1076,175.1835,2779.0
2021-12-20 13:25:00,184.66,184.78,184.59,184.73,2011.0,175.155,175.2689,175.0886,175.2214,2011.0
2021-12-20 13:30:00,184.68,184.73,184.46,184.55,21631.0,175.174,175.2214,174.9653,175.0507,21631.0
2021-12-20 13:35:00,184.55,184.75,184.45,184.72,9799.0,175.0507,175.2404,174.9558,175.2119,9799.0
2021-12-20 13:40:00,184.7,185.11,184.69,185.1,20102.0,175.193,175.5819,175.1835,175.5724,20102.0
2021-12-20 13:45:00,185.11,185.41,185.1,185.34,5535.0,175.5819,175.8664,175.5724,175.8,5535.0
2021-12-20 13:50:00,185.34,185.74,185.34,185.73,2237.0,175.8,176.1794,175.8,176.17,2237.0
2021-12-20 13:55:00,185.78,185.78,185.28,185.28,3716.0,176.2174,176.2174,175.7431,175.7431,3716.0
2021-12-20 14:00:00,185.28,185.55,185.25,185.35,6856.0,175.7431,175.9992,175.7147,175.8095,6856.0
2021-12-20 14:05:00,185.36,185.45,185.32,185.45,1893.0,175.819,175.9044,175.7811,175.9044,1893.0
2021-12-20 14:10:00,185.46,185.5,185.27,185.27,2516.0,175.9139,175.9518,175.7336,175.7336,2516.0
2021-12-20 14:15:00,185.27,185.55,185.26,185.44,6964.0,175.7336,175.9992,175.7242,175.8949,6964.0
2021-12-20 14:20:00,185.41,185.61,185.38,185.49,5112.0,175.8664,176.0561,175.838,175.9423,5112.0
2021-12-20 14:25:00,185.45,185.45,185.21,185.3,2550.0,175.9044,175.9044,175.6767,175.7621,2550.0
2021-12-20 14:30:00,185.34,185.39,185.06,185.07,4493.0,175.8,175.8475,175.5344,175.5439,4493.0
2021-12-20 14:35:00,185.0,185.1,184.78,184.78,3833.0,175.4775,175.5724,175.2689,175.2689,3833.0
2021-12-20 14:40:00,184.87,184.98,184.85,184.86,2457.0,175.3542,175.4586,175.3353,175.3447,2457.0
2021-12-20 14:45:00,184.87,184.91,184.72,184.8,2519.0,175.3542,175.3922,175.2119,175.2878,2519.0
2021-12-20 14:50:00,184.84,185.09,184.83,185.03,7014.0,175.3258,175.5629,175.3163,175.506,7014.0
2021-12-20 14:55:00,185.03,185.1,184.87,185.02,9988.0,175.506,175.5724,175.3542,175.4965,9988.0
2021-12-20 15:00:00,184.98,185.1,184.96,184.99,3979.0,175.4586,175.5724,175.4396,175.468,3979.0
2021-12-20 15:05:00,184.99,185.19,184.87,184.95,4681.0,175.468,175.6578,175.3542,175.4301,4681.0
2021-12-20 15:10:00,184.96,185.05,184.8,184.8,8350.0,175.4396,175.525,175.2878,175.2878,8350.0
2021-12-20 15:15:00,184.8,185.02,184.7,184.84,16346.0,175.2878,175.4965,175.193,175.3258,16346.0
2021-12-20 15:20:00,184.9,185.22,184.9,185.08,5705.0,175.3827,175.6862,175.3827,175.5534,5705.0
2021-12-20 15:25:00,185.1,185.49,184.99,185.4,4306.0,175.5724,175.9423,175.468,175.8569,4306.0
2021-12-20 15:30:00,185.34,185.34,184.96,185.06,9505.0,175.8,175.8,175.4396,175.5344,9505.0
2021-12-20 15:35:00,185.1,185.27,185.1,185.22,6401.0,175.5724,175.7336,175.5724,175.6862,6401.0
2021-12-20 15:40:00,185.2,185.49,185.19,185.47,10110.0,175.6672,175.9423,175.6578,175.9233,10110.0
2021-12-20 15:45:00,185.43,185.6,185.31,185.56,10678.0,175.8854,176.0467,175.7716,176.0087,10678.0
2021-12-20 15:50:00,185.51,186.08,185.51,185.98,28455.0,175.9613,176.5019,175.9613,176.4071,28455.0
2021-12-20 15:55:00,186.02,186.32,185.72,185.87,106306.0,176.445,176.7296,176.1605,176.3028,106306.0
2021-12-21 09:30:00,187.75,188.75,187.09,188.47,19979.0,178.086,179.0345,177.46,178.7689,19979.0
2021-12-21 09:35:00,188.5,189.06,188.29,189.05,2768.0,178.7974,179.3286,178.5982,179.3191,2768.0
2021-12-21 09:40:00,189.12,189.17,188.43,188.73,6174.0,179.3855,179.4329,178.731,179.0155,6174.0
2021-12-21 09:45:00,188.69,189.08,188.17,188.29,10591.0,178.9776,179.3475,178.4844,178.5982,10591.0
2021-12-21 09:50:00,188.06,188.83,187.85,188.83,2313.0,178.38,179.1104,178.1808,179.1104,2313.0
2021-12-21 09:55:00,188.69,189.12,188.68,189.01,2912.0,178.9776,179.3855,178.9681,179.2811,2912.0
2021-12-21 10:00:00,189.15,189.22,188.24,188.25,9471.0,179.4139,179.4803,178.5508,178.5602,9471.0
2021-12-21 10:05:00,188.22,188.38,188.14,188.31,2802.0,178.5318,178.6836,178.4559,178.6172,2802.0
2021-12-21 10:10:00,188.53,188.79,188.42,188.75,3103.0,178.8258,179.0725,178.7215,179.0345,3103.0
2021-12-21 10:15:00,188.79,189.08,188.79,188.98,3829.0,179.0725,179.3475,179.0725,179.2527,3829.0
2021-12-21 10:20:00,188.92,189.18,188.87,188.93,19148.0,179.1958,179.4424,179.1483,179.2052,19148.0
2021-12-21 10:25:00,188.81,188.81,188.54,188.54,2778.0,179.0914,179.0914,178.8353,178.8353,2778.0
2021-12-21 10:30:00,188.5,188.65,188.38,188.5,5749.0,178.7974,178.9397,178.6836,178.7974,5749.0
2021-12-21 10:35:00,188.49,188.52,187.97,188.11,5445.0,178.7879,178.8163,178.2947,178.4275,5445.0
2021-12-21 10:40:00,187.99,188.07,187.79,187.87,10181.0,178.3136,178.3895,178.1239,178.1998,10181.0
2021-12-21 10:45:00,187.88,187.88,187.4,187.53,12263.0,178.2093,178.2093,177.754,177.8773,12263.0
2021-12-21 10:50:00,187.44,187.48,187.12,187.43,10841.0,177.7919,177.8299,177.4884,177.7825,10841.0
2021-12-21 10:55:00,187.43,187.64,187.21,187.21,4237.0,177.7825,177.9816,177.5738,177.5738,4237.0
2021-12-21 11:00:00,187.2,187.44,187.03,187.11,11413.0,177.5643,177.7919,177.403,177.4789,11413.0
2021-12-21 11:05:00,187.13,187.41,187.03,187.36,22697.0,177.4979,177.7635,177.403,177.7161,22697.0
2021-12-21 11:10:00,187.21,187.65,187.12,187.48,6098.0,177.5738,177.9911,177.4884,177.8299,6098.0
2021-12-21 11:15:00,187.41,187.56,187.35,187.52,3367.0,177.7635,177.9058,177.7066,177.8678,3367.0
2021-12-21 11:20:00,187.72,187.9,187.65,187.83,3089.0,178.0575,178.2283,177.9911,178.1619,3089.0
2021-12-21 11:25:00,187.87,187.91,187.75,187.81,1024.0,178.1998,178.2377,178.086,178.1429,1024.0
2021-12-21 11:30:00,187.81,188.08,187.81,187.87,3196.0,178.1429,178.399,178.1429,178.1998,3196.0
2021-12-21 11:35:00,187.99,188.02,187.89,187.94,4883.0,178.3136,178.3421,178.2188,178.2662,4883.0
2021-12-21 11:40:00,187.91,188.3,187.91,188.2,9056.0,178.2377,178.6077,178.2377,178.5128,9056.0
2021-12-21 11:45:00,188.29,188.29,187.98,188.0,10686.0,178.5982,178.5982,178.3041,178.3231,10686.0
2021-12-21 11:50:00,188.02,188.06,187.93,188.06,1285.0,178.3421,178.38,178.2567,178.38,1285.0
2021-12-21 11:55:00,188.09,188.34,187.83,187.93,3454.0,178.4085,178.6456,178.1619,178.2567,3454.0
2021-12-21 12:00:00,188.06,188.15,187.95,188.03,2033.0,178.38,178.4654,178.2757,178.3516,2033.0
2021-12-21 12:05:00,188.05,188.2,188.04,188.14,4858.0,178.3705,178.5128,178.3611,178.4559,4858.0
2021-12-21 12:10:00,188.12,188.23,188.04,188.19,6820.0,178.4369,178.5413,178.3611,178.5033,6820.0
2021-12-21 12:15:00,188.17,188.36,188.16,188.26,2481.0,178.4844,178.6646,178.4749,178.5697,2481.0
2021-12-21 12:20:00,188.25,188.49,188.22,188.47,2036.0,178.5602,178.7879,178.5318,178.7689,2036.0
2021-12-21 12:25:00,188.39,188.41,188.29,188.29,2277.0,178.693,178.712,178.5982,178.5982,2277.0
2021-12-21 12:30:00,188.33,188.6,188.33,188.58,3270.0,178.6361,178.8922,178.6361,178.8733,3270.0
2021-12-21 12:35:00,188.57,188.84,188.49,188.84,6957.0,178.8638,179.1199,178.7879,179.1199,6957.0
2021-12-21 12:40:00,188.82,189.02,188.67,188.73,4212.0,179.1009,179.2906,178.9586,179.0155,4212.0
2021-12-21 12:45:00,188.73,189.01,188.73,189.0,3112.0,179.0155,179.2811,179.0155,179.2716,3112.0
2021-12-21 12:50:00,188.89,189.05,188.85,189.05,2547.0,179.1673,179.3191,179.1294,179.3191,2547.0
2021-12-21 12:55:00,189.08,189.15,188.84,188.99,4810.0,179.3475,179.4139,179.1199,179.2622,4810.0
2021-12-21 13:00:00,188.99,189.0,188.92,188.98,1853.0,179.2622,179.2716,179.1958,179.2527,1853.0
2021-12-21 13:05:00,188.95,189.06,188.75,188.77,3979.0,179.2242,179.3286,179.0345,179.0535,3979.0
2021-12-21 13:10:00,188.86,188.95,188.6,188.68,3688.0,179.1388,179.2242,178.8922,178.9681,3688.0
2021-12-21 13:15:00,188.61,188.75,188.59,188.59,400.0,178.9017,179.0345,178.8827,178.8827,400.0
2021-12-21 13:20:00,188.59,188.72,188.49,188.49,1022.0,178.8827,179.0061,178.7879,178.7879,1022.0
2021-12-21 13:25:00,188.55,188.58,188.42,188.46,1533.0,178.8448,178.8733,178.7215,178.7594,1533.0
2021-12-21 13:30:00,188.49,188.49,188.3,188.36,5516.0,178.7879,178.7879,178.6077,178.6646,5516.0
2021-12-21 13:35:00,188.43,188.51,188.4,188.46,2706.0,178.731,178.8069,178.7025,178.7594,2706.0
2021-12-21 13:40:00,188.41,188.43,188.38,188.43,1335.0,178.712,178.731,178.6836,178.731,1335.0
2021-12-21 13:45:00,188.44,188.54,188.39,188.44,1861.0,178.7405,178.8353,178.693,178.7405,1861.0
2021-12-21 13:50:00,188.48,188.48,188.29,188.34,2451.0,178.7784,178.7784,178.5982,178.6456,2451.0
2021-12-21 13:55:00,188.4,188.41,188.33,188.38,4397.0,178.7025,178.712,178.6361,178.6836,4397.0
2021-12-21 14:00:00,188.33,188.4,188.3,188.33,7111.0,178.6361,178.7025,178.6077,178.6361,7111.0
2021-12-21 14:05:00,188.31,188.32,188.08,188.08,4811.0,178.6172,178.6266,178.399,178.399,4811.0
2021-12-21 14:10:00,188.09,188.09,187.81,187.89,5104.0,178.4085,178.4085,178.1429,178.2188,5104.0
2021-12-21 14:15:00,187.89,187.89,187.61,187.82,9585.0,178.2188,178.2188,177.9532,178.1524,9585.0
2021-12-21 14:20:00,187.85,187.87,187.62,187.65,5122.0,178.1808,178.1998,177.9627,177.9911,5122.0
2021-12-21 14:25:00,187.64,187.66,187.55,187.6,2679.0,177.9816,178.0006,177.8963,177.9437,2679.0
2021-12-21 14:30:00,187.6,187.65,187.53,187.57,2323.0,177.9437,177.9911,177.8773,177.9152,2323.0
2021-12-21 14:35:00,187.58,187.58,187.04,187.05,4455.0,177.9247,177.9247,177.4125,177.422,4455.0
2021-12-21 14:40:00,187.04,187.08,186.98,187.0,5843.0,177.4125,177.4505,177.3556,177.3746,5843.0
2021-12-21 14:45:00,187.06,187.18,187.01,187.01,2216.0,177.4315,177.5453,177.3841,177.3841,2216.0
2021-12-21 14:50:00,187.0,187.06,186.65,186.72,3873.0,177.3746,177.4315,177.0426,177.109,3873.0
2021-12-21 14:55:00,186.65,186.83,186.65,186.71,3519.0,177.0426,177.2133,177.0426,177.0995,3519.0
2021-12-21 15:00:00,186.73,186.92,186.72,186.92,6804.0,177.1185,177.2987,177.109,177.2987,6804.0
2021-12-21 15:05:00,186.84,186.88,186.65,186.7,6211.0,177.2228,177.2608,177.0426,177.09,6211.0
2021-12-21 15:10:00,186.76,187.03,186.76,186.99,3288.0,177.1469,177.403,177.1469,177.3651,3288.0
2021-12-21 15:15:00,187.0,187.15,186.87,187.04,9174.0,177.3746,177.5169,177.2513,177.4125,9174.0
2021-12-21 15:20:00,187.12,187.18,187.07,187.12,5100.0,177.4884,177.5453,177.441,177.4884,5100.0
2021-12-21 15:25:00,187.09,187.18,186.92,187.03,6732.0,177.46,177.5453,177.2987,177.403,6732.0
2021-12-21 15:30:00,187.05,187.09,186.99,187.03,3058.0,177.422,177.46,177.3651,177.403,3058.0
2021-12-21 15:35:00,187.07,187.14,186.78,186.78,7603.0,177.441,177.5074,177.1659,177.1659,7603.0
2021-12-21 15:40:00,186.8,186.83,186.62,186.65,6428.0,177.1849,177.2133,177.0141,177.0426,6428.0
2021-12-21 15:45:00,186.59,186.59,186.21,186.34,18892.0,176.9857,176.9857,176.6253,176.7486,18892.0
2021-12-21 15:50:00,186.33,186.9,186.33,186.9,18292.0,176.7391,177.2797,176.7391,177.2797,18292.0
2021-12-21 15:55:00,186.86,187.28,186.84,187.25,43390.0,177.2418,177.6402,177.2228,177.6117,43390.0
2021-12-22 09:30:00,186.68,186.96,185.9,185.9,17357.0,177.0711,177.3366,176.3312,176.3312,17357.0
2021-12-22 09:35:00,186.23,186.62,185.76,186.12,8146.0,176.6442,177.0141,176.1984,176.5399,8146.0
2021-12-22 09:40:00,185.96,186.13,185.81,185.85,5253.0,176.3881,176.5494,176.2458,176.2838,5253.0
2021-12-22 09:45:00,185.96,186.39,185.73,185.81,6926.0,176.3881,176.796,176.17,176.2458,6926.0
2021-12-22 09:50:00,185.91,186.02,185.6,185.98,3255.0,176.3407,176.445,176.0467,176.4071,3255.0
2021-12-22 09:55:00,185.87,186.61,185.86,186.6,3410.0,176.3028,177.0047,176.2933,176.9952,3410.0
2021-12-22 10:00:00,186.56,187.45,186.54,187.45,4578.0,176.9572,177.8014,176.9383,177.8014,4578.0
2021-12-22 10:05:00,187.32,187.32,186.75,186.83,7907.0,177.6781,177.6781,177.1375,177.2133,7907.0
2021-12-22 10:10:00,187.13,187.32,187.09,187.18,3731.0,177.4979,177.6781,177.46,177.5453,3731.0
2021-12-22 10:15:00,187.36,187.52,187.18,187.29,1500.0,177.7161,177.8678,177.5453,177.6497,1500.0
2021-12-22 10:20:00,187.17,187.31,187.01,187.24,2308.0,177.5358,177.6686,177.3841,177.6022,2308.0
2021-12-22 10:25:00,187.24,187.47,187.14,187.32,7218.0,177.6022,177.8204,177.5074,177.6781,7218.0
2021-12-22 10:30:00,187.4,187.47,187.14,187.45,5525.0,177.754,177.8204,177.5074,177.8014,5525.0
2021-12-22 10:35:00,187.37,187.53,187.34,187.51,2543.0,177.7255,177.8773,177.6971,177.8583,2543.0
2021-12-22 10:40:00,187.64,188.0,187.55,187.96,4324.0,177.9816,178.3231,177.8963,178.2852,4324.0
2021-12-22 10:45:00,187.99,188.05,187.74,187.96,6413.0,178.3136,178.3705,178.0765,178.2852,6413.0
2021-12-22 10:50:00,188.0,188.05,187.84,187.85,4327.0,178.3231,178.3705,178.1714,178.1808,4327.0
2021-12-22 10:55:00,187.95,188.01,187.74,187.86,2793.0,178.2757,178.3326,178.0765,178.1903,2793.0
2021-12-22 11:00:00,187.81,188.0,187.68,187.81,4454.0,178.1429,178.3231,178.0196,178.1429,4454.0
2021-12-22 11:05:00,187.8,187.85,187.56,187.64,4179.0,178.1334,178.1808,177.9058,177.9816,4179.0
2021-12-22 11:10:00,187.74,187.95,187.7,187.85,4587.0,178.0765,178.2757,178.0386,178.1808,4587.0
2021-12-22 11:15:00,187.74,187.79,187.67,187.78,4217.0,178.0765,178.1239,178.0101,178.1144,4217.0
2021-12-22 11:20:00,187.79,187.79,187.58,187.62,2611.0,178.1239,178.1239,177.9247,177.9627,2611.0
2021-12-22 11:25:00,187.66,187.7,187.55,187.65,2820.0,178.0006,178.0386,177.8963,177.9911,2820.0
2021-12-22 11:30:00,187.69,187.87,187.69,187.81,4230.0,178.0291,178.1998,178.0291,178.1429,4230.0
2021-12-22 11:35:00,187.76,187.79,187.52,187.52,3855.0,178.0955,178.1239,177.8678,177.8678,3855.0
2021-12-22 11:40:00,187.52,187.52,187.4,187.45,3229.0,177.8678,177.8678,177.754,177.8014,3229.0
2021-12-22 11:45:00,187.42,187.47,187.25,187.47,3823.0,177.773,177.8204,177.6117,177.8204,3823.0
2021-12-22 11:50:00,187.49,187.61,187.45,187.57,6708.0,177.8394,177.9532,177.8014,177.9152,6708.0
2021-12-22 11:55:00,187.55,187.68,187.51,187.61,4240.0,177.8963,178.0196,177.8583,177.9532,4240.0
2021-12-22 12:00:00,187.66,187.66,187.49,187.49,1504.0,178.0006,178.0006,177.8394,177.8394,1504.0
2021-12-22 12:05:00,187.46,187.6,187.39,187.6,1812.0,177.8109,177.9437,177.7445,177.9437,1812.0
2021-12-22 12:10:00,187.69,187.7,187.57,187.57,5831.0,178.0291,178.0386,177.9152,177.9152,5831.0
2021-12-22 12:15:00,187.54,187.54,187.34,187.45,1902.0,177.8868,177.8868,177.6971,177.8014,1902.0
2021-12-22 12:20:00,187.41,187.51,187.4,187.42,2097.0,177.7635,177.8583,177.754,177.773,2097.0
2021-12-22 12:25:00,187.45,187.53,187.34,187.34,3392.0,177.8014,177.8773,177.6971,177.6971,3392.0
2021-12-22 12:30:00,187.37,187.41,187.3,187.34,2103.0,177.7255,177.7635,177.6591,177.6971,2103.0
2021-12-22 12:35:00,187.3,187.32,187.17,187.17,1103.0,177.6591,177.6781,177.5358,177.5358,1103.0
2021-12-22 12:40:00,187.27,187.38,187.22,187.38,1016.0,177.6307,177.735,177.5833,177.735,1016.0
2021-12-22 12:45:00,187.37,187.49,187.37,187.48,3222.0,177.7255,177.8394,177.7255,177.8299,3222.0
2021-12-22 12:50:00,187.47,187.66,187.47,187.65,1220.0,177.8204,178.0006,177.8204,177.9911,1220.0
2021-12-22 12:55:00,187.66,187.79,187.66,187.77,2035.0,178.0006,178.1239,178.0006,178.105,2035.0
2021-12-22 13:00:00,187.86,187.88,187.74,187.76,1648.0,178.1903,178.2093,178.0765,178.0955,1648.0
2021-12-22 13:05:00,187.8,187.84,187.74,187.8,5337.0,178.1334,178.1714,178.0765,178.1334,5337.0
2021-12-22 13:10:00,187.86,188.05,187.77,188.02,6192.0,178.1903,178.3705,178.105,178.3421,6192.0
2021-12-22 13:15:00,188.02,188.05,187.88,187.99,4235.0,178.3421,178.3705,178.2093,178.3136,4235.0
2021-12-22 13:20:00,188.0,188.03,187.94,187.97,3932.0,178.3231,178.3516,178.2662,178.2947,3932.0
2021-12-22 13:25:00,188.0,188.06,187.95,188.0,2171.0,178.3231,178.38,178.2757,178.3231,2171.0
2021-12-22 13:30:00,188.03,188.06,187.84,187.84,2971.0,178.3516,178.38,178.1714,178.1714,2971.0
2021-12-22 13:35:00,187.9,187.97,187.75,187.96,4319.0,178.2283,178.2947,178.086,178.2852,4319.0
2021-12-22 13:40:00,187.93,188.03,187.84,187.84,2278.0,178.2567,178.3516,178.1714,178.1714,2278.0
2021-12-22 13:45:00,187.84,188.0,187.84,188.0,2670.0,178.1714,178.3231,178.1714,178.3231,2670.0
2021-12-22 13:50:00,188.0,188.07,187.99,188.06,3018.0,178.3231,178.3895,178.3136,178.38,3018.0
2021-12-22 13:55:00,188.06,188.1,187.79,187.83,3278.0,178.38,178.418,178.1239,178.1619,3278.0
2021-12-22 14:00:00,187.76,187.84,187.74,187.8,3273.0,178.0955,178.1714,178.0765,178.1334,3273.0
2021-12-22 14:05:00,187.79,187.79,187.66,187.73,3636.0,178.1239,178.1239,178.0006,178.067,3636.0
2021-12-22 14:10:00,187.68,187.85,187.67,187.81,1720.0,178.0196,178.1808,178.0101,178.1429,1720.0
2021-12-22 14:15:00,187.78,187.99,187.77,187.92,4240.0,178.1144,178.3136,178.105,178.2472,4240.0
2021-12-22 14:20:00,187.94,188.0,187.89,187.94,2175.0,178.2662,178.3231,178.2188,178.2662,2175.0
2021-12-22 14:25:00,187.87,187.87,187.68,187.79,4558.0,178.1998,178.1998,178.0196,178.1239,4558.0
2021-12-22 14:30:00,187.81,187.92,187.7,187.75,5121.0,178.1429,178.2472,178.0386,178.086,5121.0
2021-12-22 14:35:00,187.71,188.0,187.68,188.0,5845.0,178.048,178.3231,178.0196,178.3231,5845.0
2021-12-22 14:40:00,188.03,188.03,187.83,187.97,15003.0,178.3516,178.3516,178.1619,178.2947,15003.0
2021-12-22 14:45:00,187.89,188.05,187.88,188.05,2555.0,178.2188,178.3705,178.2093,178.3705,2555.0
2021-12-22 14:50:00,188.02,188.05,187.98,188.03,12237.0,178.3421,178.3705,178.3041,178.3516,12237.0
2021-12-22 14:55:00,188.02,188.16,187.97,188.05,4806.0,178.3421,178.4749,178.2947,178.3705,4806.0
2021-12-22 15:00:00,188.1,188.25,188.09,188.25,3821.0,178.418,178.5602,178.4085,178.5602,3821.0
2021-12-22 15:05:00,188.27,188.27,188.05,188.17,5157.0,178.5792,178.5792,178.3705,178.4844,5157.0
2021-12-22 15:10:00,188.17,188.39,188.13,188.36,10207.0,178.4844,178.693,178.4464,178.6646,10207.0
2021-12-22 15:15:00,188.43,188.46,188.38,188.45,7352.0,178.731,178.7594,178.6836,178.75,7352.0
2021-12-22 15:20:00,188.46,188.48,188.39,188.42,7247.0,178.7594,178.7784,178.693,178.7215,7247.0
2021-12-22 15:25:00,188.44,188.54,188.43,188.44,4626.0,178.7405,178.8353,178.731,178.7405,4626.0
2021-12-22 15:30:00,188.41,188.59,188.38,188.59,7608.0,178.712,178.8827,178.6836,178.8827,7608.0
2021-12-22 15:35:00,188.59,188.61,188.32,188.41,10556.0,178.8827,178.9017,178.6266,178.712,10556.0
2021-12-22 15:40:00,188.43,188.63,188.38,188.62,14302.0,178.731,178.9207,178.6836,178.9112,14302.0
2021-12-22 15:45:00,188.57,188.81,188.57,188.69,9441.0,178.8638,179.0914,178.8638,178.9776,9441.0
2021-12-22 15:50:00,188.77,189.01,188.74,188.87,20909.0,179.0535,179.2811,179.025,179.1483,20909.0
2021-12-22 15:55:00,188.89,188.9,188.37,188.39,79843.0,179.1673,179.1768,178.6741,178.693,79843.0
2021-12-23 09:30:00,189.12,190.52,189.12,190.24,14279.0,179.3855,180.7134,179.3855,180.4478,14279.0
2021-12-23 09:35:00,190.55,191.12,190.17,190.86,3269.0,180.7419,181.2825,180.3814,181.0359,3269.0
2021-12-23 09:40:00,190.34,190.69,190.28,190.57,5939.0,180.5427,180.8747,180.4858,180.7608,5939.0
2021-12-23 09:45:00,190.73,191.16,190.55,190.61,2569.0,180.9126,181.3205,180.7419,180.7988,2569.0
2021-12-23 09:50:00,190.58,191.07,190.58,190.72,2518.0,180.7703,181.2351,180.7703,180.9031,2518.0
2021-12-23 09:55:00,190.72,190.72,190.09,190.13,9107.0,180.9031,180.9031,180.3055,180.3435,9107.0
2021-12-23 10:00:00,190.13,190.26,190.08,190.1,1530.0,180.3435,180.4668,180.2961,180.315,1530.0
2021-12-23 10:05:00,190.14,190.55,190.1,190.31,3723.0,180.353,180.7419,180.315,180.5142,3723.0
2021-12-23 10:10:00,190.36,190.6,190.24,190.6,2539.0,180.5616,180.7893,180.4478,180.7893,2539.0
2021-12-23 10:15:00,190.57,190.59,190.09,190.18,3482.0,180.7608,180.7798,180.3055,180.3909,3482.0
2021-12-23 10:20:00,190.18,190.18,189.95,190.03,2174.0,180.3909,180.3909,180.1727,180.2486,2174.0
2021-12-23 10:25:00,190.03,190.1,189.8,189.8,2110.0,180.2486,180.315,180.0305,180.0305,2110.0
2021-12-23 10:30:00,190.02,190.02,189.56,189.66,2168.0,180.2391,180.2391,179.8028,179.8977,2168.0
2021-12-23 10:35:00,189.73,189.83,189.55,189.83,4214.0,179.9641,180.0589,179.7933,180.0589,4214.0
2021-12-23 10:40:00,189.91,189.91,189.55,189.81,13409.0,180.1348,180.1348,179.7933,180.04,13409.0
2021-12-23 10:45:00,189.91,190.21,189.81,190.14,13872.0,180.1348,180.4194,180.04,180.353,13872.0
2021-12-23 10:50:00,190.11,190.11,189.72,190.06,23594.0,180.3245,180.3245,179.9546,180.2771,23594.0
2021-12-23 10:55:00,190.06,190.26,190.0,190.13,22503.0,180.2771,180.4668,180.2202,180.3435,22503.0
2021-12-23 11:00:00,190.13,190.22,189.93,189.98,3823.0,180.3435,180.4288,180.1538,180.2012,3823.0
2021-12-23 11:05:00,189.97,190.31,189.96,190.3,4408.0,180.1917,180.5142,180.1822,180.5047,4408.0
2021-12-23 11:10:00,190.3,190.3,190.11,190.26,3767.0,180.5047,180.5047,180.3245,180.4668,3767.0
2021-12-23 11:15:00,190.2,190.47,190.13,190.45,4382.0,180.4099,180.666,180.3435,180.647,4382.0
2021-12-23 11:20:00,190.41,190.55,190.28,190.5,2984.0,180.6091,180.7419,180.4858,180.6944,2984.0
2021-12-23 11:25:00,190.56,190.97,190.48,190.59,20908.0,180.7513,181.1402,180.6755,180.7798,20908.0
2021-12-23 11:30:00,190.65,190.94,190.53,190.91,22945.0,180.8367,181.1118,180.7229,181.0833,22945.0
2021-12-23 11:35:00,190.81,190.91,190.68,190.8,3910.0,180.9885,181.0833,180.8652,180.979,3910.0
2021-12-23 11:40:00,190.8,190.8,190.56,190.7,3031.0,180.979,180.979,180.7513,180.8841,3031.0
2021-12-23 11:45:00,190.76,190.76,190.64,190.66,12928.0,180.9411,180.9411,180.8272,180.8462,12928.0
2021-12-23 11:50:00,190.71,190.71,190.4,190.55,2561.0,180.8936,180.8936,180.5996,180.7419,2561.0
2021-12-23 11:55:00,190.49,190.7,190.43,190.48,2648.0,180.6849,180.8841,180.628,180.6755,2648.0
2021-12-23 12:00:00,190.42,190.61,190.41,190.58,1691.0,180.6186,180.7988,180.6091,180.7703,1691.0
2021-12-23 12:05:00,190.51,190.58,190.34,190.34,1376.0,180.7039,180.7703,180.5427,180.5427,1376.0
2021-12-23 12:10:00,190.34,190.4,190.31,190.31,1102.0,180.5427,180.5996,180.5142,180.5142,1102.0
2021-12-23 12:15:00,190.37,190.38,190.2,190.21,1302.0,180.5711,180.5806,180.4099,180.4194,1302.0
2021-12-23 12:20:00,190.16,190.16,190.09,190.09,1200.0,180.3719,180.3719,180.3055,180.3055,1200.0
2021-12-23 12:25:00,190.06,190.09,190.02,190.08,3991.0,180.2771,180.3055,180.2391,180.2961,3991.0
2021-12-23 12:30:00,190.08,190.15,190.08,190.11,1008.0,180.2961,180.3624,180.2961,180.3245,1008.0
2021-12-23 12:35:00,190.04,190.13,189.89,189.89,2120.0,180.2581,180.3435,180.1158,180.1158,2120.0
2021-12-23 12:40:00,189.95,189.99,189.89,189.89,2180.0,180.1727,180.2107,180.1158,180.1158,2180.0
2021-12-23 12:45:00,189.89,189.89,189.72,189.73,2088.0,180.1158,180.1158,179.9546,179.9641,2088.0
2021-12-23 12:50:00,189.68,189.81,189.68,189.78,1209.0,179.9166,180.04,179.9166,180.0115,1209.0
2021-12-23 12:55:00,189.73,189.73,189.64,189.66,800.0,179.9641,179.9641,179.8787,179.8977,800.0
2021-12-23 13:00:00,189.61,189.65,189.53,189.58,1255.0,179.8502,179.8882,179.7744,179.8218,1255.0
2021-12-23 13:05:00,189.58,189.73,189.58,189.71,2359.0,179.8218,179.9641,179.8218,179.9451,2359.0
2021-12-23 13:10:00,189.72,189.81,189.72,189.74,811.0,179.9546,180.04,179.9546,179.9736,811.0
2021-12-23 13:15:00,189.74,189.83,189.74,189.83,1711.0,179.9736,180.0589,179.9736,180.0589,1711.0
2021-12-23 13:20:00,189.87,189.92,189.75,189.92,1263.0,180.0969,180.1443,179.983,180.1443,1263.0
2021-12-23 13:25:00,189.88,190.15,189.87,190.15,2330.0,180.1063,180.3624,180.0969,180.3624,2330.0
2021-12-23 13:30:00,190.18,190.19,190.1,190.19,7486.0,180.3909,180.4004,180.315,180.4004,7486.0
2021-12-23 13:35:00,190.24,190.48,190.23,190.48,3605.0,180.4478,180.6755,180.4383,180.6755,3605.0
2021-12-23 13:40:00,190.5,190.54,190.39,190.43,2010.0,180.6944,180.7324,180.5901,180.628,2010.0
2021-12-23 13:45:00,190.47,190.55,190.45,190.55,3579.0,180.666,180.7419,180.647,180.7419,3579.0
2021-12-23 13:50:00,190.52,190.61,190.52,190.59,2512.0,180.7134,180.7988,180.7134,180.7798,2512.0
2021-12-23 13:55:00,190.63,190.73,190.57,190.61,1276.0,180.8177,180.9126,180.7608,180.7988,1276.0
2021-12-23 14:00:00,190.57,190.71,190.57,190.66,2926.0,180.7608,180.8936,180.7608,180.8462,2926.0
2021-12-23 14:05:00,190.68,191.01,190.68,190.83,13940.0,180.8652,181.1782,180.8652,181.0074,13940.0
2021-12-23 14:10:00,190.92,190.94,190.84,190.85,2046.0,181.0928,181.1118,181.0169,181.0264,2046.0
2021-12-23 14:15:00,190.88,190.99,190.79,190.9,3663.0,181.0549,181.1592,180.9695,181.0738,3663.0
2021-12-23 14:20:00,190.98,191.0,190.94,190.97,1198.0,181.1497,181.1687,181.1118,181.1402,1198.0
2021-12-23 14:25:00,190.97,191.26,190.97,191.14,13934.0,181.1402,181.4153,181.1402,181.3015,13934.0
2021-12-23 14:30:00,191.14,191.29,191.11,191.22,4727.0,181.3015,181.4438,181.273,181.3774,4727.0
2021-12-23 14:35:00,191.22,191.43,191.18,191.41,8886.0,181.3774,181.5766,181.3394,181.5576,8886.0
2021-12-23 14:40:00,191.42,191.46,190.84,190.84,22069.0,181.5671,181.605,181.0169,181.0169,22069.0
2021-12-23 14:45:00,190.88,190.89,190.81,190.81,1200.0,181.0549,181.0644,180.9885,180.9885,1200.0
2021-12-23 14:50:00,190.81,191.4,190.76,191.21,17341.0,180.9885,181.5481,180.9411,181.3679,17341.0
2021-12-23 14:55:00,191.18,191.18,191.0,191.02,3750.0,181.3394,181.3394,181.1687,181.1877,3750.0
2021-12-23 15:00:00,190.98,191.04,190.86,190.96,2173.0,181.1497,181.2066,181.0359,181.1308,2173.0
2021-12-23 15:05:00,190.9,191.08,190.9,191.03,5374.0,181.0738,181.2446,181.0738,181.1972,5374.0
2021-12-23 15:10:00,191.03,191.26,191.0,191.26,7476.0,181.1972,181.4153,181.1687,181.4153,7476.0
2021-12-23 15:15:00,191.23,191.23,190.98,191.08,3589.0,181.3869,181.3869,181.1497,181.2446,3589.0
2021-12-23 15:20:00,191.09,191.2,191.05,191.2,4043.0,181.2541,181.3584,181.2161,181.3584,4043.0
2021-12-23 15:25:00,191.17,191.28,191.16,191.28,5662.0,181.3299,181.4343,181.3205,181.4343,5662.0
2021-12-23 15:30:00,191.31,191.35,191.09,191.14,5165.0,181.4627,181.5007,181.2541,181.3015,5165.0
2021-12-23 15:35:00,191.11,191.28,191.03,191.16,7895.0,181.273,181.4343,181.1972,181.3205,7895.0
2021-12-23 15:40:00,191.21,191.21,191.09,191.19,11578.0,181.3679,181.3679,181.2541,181.3489,11578.0
2021-12-23 15:45:00,191.17,191.34,191.15,191.32,15049.0,181.3299,181.4912,181.311,181.4722,15049.0
2021-12-23 15:50:00,191.33,191.68,191.33,191.45,37000.0,181.4817,181.8137,181.4817,181.5955,37000.0
2021-12-23 15:55:00,191.45,191.5,190.6,190.61,49736.0,181.5955,181.643,180.7893,180.7988,49736.0
2021-12-27 09:30:00,190.46,191.76,190.46,191.08,11765.0,180.6565,181.8896,180.6565,181.2446,11765.0
2021-12-27 09:35:00,190.37,190.6,190.08,190.56,4835.0,180.5711,180.7893,180.2961,180.7513,4835.0
2021-12-27 09:40:00,190.52,190.75,190.45,190.61,2554.0,180.7134,180.9316,180.647,180.7988,2554.0
2021-12-27 09:45:00,190.93,191.37,190.93,191.34,7217.0,181.1023,181.5197,181.1023,181.4912,7217.0
2021-12-27 09:50:00,191.5,191.92,191.5,191.71,3563.0,181.643,182.0413,181.643,181.8422,3563.0
2021-12-27 09:55:00,191.5,191.5,191.17,191.2,1300.0,181.643,181.643,181.3299,181.3584,1300.0
2021-12-27 10:00:00,191.09,191.33,191.09,191.28,4254.0,181.2541,181.4817,181.2541,181.4343,4254.0
2021-12-27 10:05:00,191.29,191.36,191.03,191.35,4308.0,181.4438,181.5102,181.1972,181.5007,4308.0
2021-12-27 10:10:00,191.27,191.35,191.25,191.26,1932.0,181.4248,181.5007,181.4058,181.4153,1932.0
2021-12-27 10:15:00,191.22,191.33,191.09,191.18,7284.0,181.3774,181.4817,181.2541,181.3394,7284.0
2021-12-27 10:20:00,191.24,191.44,191.07,191.23,3147.0,181.3963,181.586,181.2351,181.3869,3147.0
2021-12-27 10:25:00,191.28,191.69,191.18,191.69,4408.0,181.4343,181.8232,181.3394,181.8232,4408.0
2021-12-27 10:30:00,191.76,191.77,191.37,191.37,1405.0,181.8896,181.8991,181.5197,181.5197,1405.0
2021-12-27 10:35:00,191.38,191.43,191.2,191.37,6088.0,181.5291,181.5766,181.3584,181.5197,6088.0
2021-12-27 10:40:00,191.31,191.53,191.31,191.5,3276.0,181.4627,181.6714,181.4627,181.643,3276.0
2021-12-27 10:45:00,191.59,191.59,191.39,191.55,2423.0,181.7283,181.7283,181.5386,181.6904,2423.0
2021-12-27 10:50:00,191.61,191.7,191.54,191.54,2140.0,181.7473,181.8327,181.6809,181.6809,2140.0
2021-12-27 10:55:00,191.56,191.67,191.55,191.67,1864.0,181.6999,181.8042,181.6904,181.8042,1864.0
2021-12-27 11:00:00,191.8,191.8,191.62,191.69,2513.0,181.9275,181.9275,181.7568,181.8232,2513.0
2021-12-27 11:05:00,191.6,191.67,191.6,191.67,512.0,181.7378,181.8042,181.7378,181.8042,512.0
2021-12-27 11:10:00,191.65,191.81,191.62,191.63,4031.0,181.7852,181.937,181.7568,181.7663,4031.0
2021-12-27 11:15:00,191.67,191.74,191.52,191.74,3060.0,181.8042,181.8706,181.6619,181.8706,3060.0
2021-12-27 11:20:00,191.76,191.85,191.7,191.77,2519.0,181.8896,181.9749,181.8327,181.8991,2519.0
2021-12-27 11:25:00,191.76,191.88,191.76,191.8,969.0,181.8896,182.0034,181.8896,181.9275,969.0
2021-12-27 11:30:00,191.79,191.85,191.72,191.72,2435.0,181.918,181.9749,181.8516,181.8516,2435.0
2021-12-27 11:35:00,191.73,191.87,191.73,191.87,3744.0,181.8611,181.9939,181.8611,181.9939,3744.0
2021-12-27 11:40:00,191.73,191.73,191.73,191.73,122.0,181.8611,181.8611,181.8611,181.8611,122.0
2021-12-27 11:45:00,191.66,191.8,191.65,191.77,728.0,181.7947,181.9275,181.7852,181.8991,728.0
2021-12-27 11:50:00,191.81,192.0,191.79,192.0,2676.0,181.937,182.1172,181.918,182.1172,2676.0
2021-12-27 11:55:00,192.03,192.04,191.96,192.02,832.0,182.1457,182.1552,182.0793,182.1362,832.0
2021-12-27 12:00:00,191.99,192.11,191.99,192.08,2139.0,182.1077,182.2216,182.1077,182.1931,2139.0
2021-12-27 12:05:00,192.17,192.18,192.1,192.1,700.0,182.2785,182.288,182.2121,182.2121,700.0
2021-12-27 12:10:00,192.08,192.29,192.08,192.29,1119.0,182.1931,182.3923,182.1931,182.3923,1119.0
2021-12-27 12:15:00,192.25,192.39,192.25,192.27,591.0,182.3544,182.4872,182.3544,182.3733,591.0
2021-12-27 12:20:00,192.32,192.36,192.25,192.25,2398.0,182.4208,182.4587,182.3544,182.3544,2398.0
2021-12-27 12:25:00,192.27,192.38,192.2,192.23,1438.0,182.3733,182.4777,182.3069,182.3354,1438.0
2021-12-27 12:30:00,192.31,192.31,192.31,192.31,100.0,182.4113,182.4113,182.4113,182.4113,100.0
2021-12-27 12:35:00,192.21,192.28,192.13,192.27,1332.0,182.3164,182.3828,182.2405,182.3733,1332.0
2021-12-27 12:40:00,192.3,192.49,192.26,192.49,4132.0,182.4018,182.582,182.3638,182.582,4132.0
2021-12-27 12:45:00,192.54,192.61,192.54,192.61,1769.0,182.6294,182.6958,182.6294,182.6958,1769.0
2021-12-27 12:50:00,192.56,192.59,192.51,192.51,1491.0,182.6484,182.6769,182.601,182.601,1491.0
2021-12-27 12:55:00,192.53,192.59,192.48,192.48,1482.0,182.6199,182.6769,182.5725,182.5725,1482.0
2021-12-27 13:00:00,192.46,192.52,192.43,192.47,1830.0,182.5535,182.6105,182.5251,182.563,1830.0
2021-12-27 13:05:00,192.54,192.76,192.54,192.7,943.0,182.6294,182.8381,182.6294,182.7812,943.0
2021-12-27 13:10:00,192.68,192.68,192.47,192.55,2448.0,182.7622,182.7622,182.563,182.6389,2448.0
2021-12-27 13:15:00,192.58,192.6,192.54,192.6,700.0,182.6674,182.6863,182.6294,182.6863,700.0
2021-12-27 13:20:00,192.58,192.67,192.47,192.59,2479.0,182.6674,182.7527,182.563,182.6769,2479.0
2021-12-27 13:25:00,192.67,192.67,192.57,192.57,1411.0,182.7527,182.7527,182.6579,182.6579,1411.0
2021-12-27 13:30:00,192.58,192.69,192.51,192.57,1303.0,182.6674,182.7717,182.601,182.6579,1303.0
2021-12-27 13:35:00,192.64,192.69,192.55,192.57,1977.0,182.7243,182.7717,182.6389,182.6579,1977.0
2021-12-27 13:40:00,192.63,192.81,192.62,192.81,1426.0,182.7148,182.8855,182.7053,182.8855,1426.0
2021-12-27 13:45:00,192.76,192.92,192.73,192.92,937.0,182.8381,182.9899,182.8096,182.9899,937.0
2021-12-27 13:50:00,192.85,192.93,192.81,192.9,1503.0,182.9235,182.9994,182.8855,182.9709,1503.0
2021-12-27 13:55:00,192.87,192.97,192.87,192.89,1698.0,182.9424,183.0373,182.9424,182.9614,1698.0
2021-12-27 14:00:00,192.9,192.9,192.77,192.78,2746.0,182.9709,182.9709,182.8476,182.8571,2746.0
2021-12-27 14:05:00,192.86,192.96,192.86,192.88,1065.0,182.933,183.0278,182.933,182.9519,1065.0
2021-12-27 14:10:00,192.87,192.9,192.87,192.9,502.0,182.9424,182.9709,182.9424,182.9709,502.0
2021-12-27 14:15:00,192.85,192.85,192.69,192.77,1212.0,182.9235,182.9235,182.7717,182.8476,1212.0
2021-12-27 14:20:00,192.74,192.85,192.69,192.74,3335.0,182.8191,182.9235,182.7717,182.8191,3335.0
2021-12-27 14:25:00,192.8,192.91,192.8,192.89,1002.0,182.876,182.9804,182.876,182.9614,1002.0
2021-12-27 14:30:00,192.86,193.07,192.86,193.0,2089.0,182.933,183.1321,182.933,183.0658,2089.0
2021-12-27 14:35:00,193.02,193.05,192.82,192.84,4340.0,183.0847,183.1132,182.895,182.914,4340.0
2021-12-27 14:40:00,192.84,192.88,192.76,192.76,1951.0,182.914,182.9519,182.8381,182.8381,1951.0
2021-12-27 14:45:00,192.65,192.77,192.57,192.57,1687.0,182.7338,182.8476,182.6579,182.6579,1687.0
2021-12-27 14:50:00,192.57,192.68,192.57,192.68,1315.0,182.6579,182.7622,182.6579,182.7622,1315.0
2021-12-27 14:55:00,192.67,192.76,192.62,192.76,926.0,182.7527,182.8381,182.7053,182.8381,926.0
2021-12-27 15:00:00,192.7,192.83,192.67,192.78,4036.0,182.7812,182.9045,182.7527,182.8571,4036.0
2021-12-27 15:05:00,192.84,192.91,192.8,192.91,1695.0,182.914,182.9804,182.876,182.9804,1695.0
2021-12-27 15:10:00,192.84,192.84,192.63,192.68,2600.0,182.914,182.914,182.7148,182.7622,2600.0
2021-12-27 15:15:00,192.58,192.75,192.57,192.75,1442.0,182.6674,182.8286,182.6579,182.8286,1442.0
2021-12-27 15:20:00,192.79,192.93,192.76,192.93,1966.0,182.8666,182.9994,182.8381,182.9994,1966.0
2021-12-27 15:25:00,192.99,193.08,192.98,193.05,3547.0,183.0563,183.1416,183.0468,183.1132,3547.0
2021-12-27 15:30:00,193.07,193.31,193.03,193.26,3929.0,183.1321,183.3598,183.0942,183.3124,3929.0
2021-12-27 15:35:00,193.15,193.3,193.15,193.21,2062.0,183.208,183.3503,183.208,183.2649,2062.0
2021-12-27 15:40:00,193.24,193.55,193.23,193.54,3589.0,183.2934,183.5874,183.2839,183.578,3589.0
2021-12-27 15:45:00,193.55,193.73,193.49,193.63,6418.0,183.5874,183.7582,183.5305,183.6633,6418.0
2021-12-27 15:50:00,193.69,193.94,193.62,193.79,15000.0,183.7202,183.9574,183.6538,183.8151,15000.0
2021-12-27 15:55:00,193.87,193.87,193.45,193.48,82915.0,183.891,183.891,183.4926,183.521,82915.0
2021-12-28 09:30:00,193.23,194.14,192.81,193.98,7907.0,183.2839,184.1471,182.8855,183.9953,7907.0
2021-12-28 09:35:00,193.92,194.39,193.88,194.2,1462.0,183.9384,184.3842,183.9005,184.204,1462.0
2021-12-28 09:40:00,194.25,194.44,194.25,194.43,335.0,184.2514,184.4316,184.2514,184.4221,335.0
2021-12-28 09:45:00,194.57,194.74,194.16,194.16,940.0,184.5549,184.7162,184.166,184.166,940.0
2021-12-28 09:50:00,194.12,194.49,194.12,194.25,1200.0,184.1281,184.4791,184.1281,184.2514,1200.0
2021-12-28 09:55:00,194.47,194.58,194.47,194.58,372.0,184.4601,184.5644,184.4601,184.5644,372.0
2021-12-28 10:00:00,194.53,194.95,194.52,194.95,4220.0,184.517,184.9154,184.5075,184.9154,4220.0
2021-12-28 10:05:00,194.93,195.13,194.92,195.0,5815.0,184.8964,185.0861,184.8869,184.9628,5815.0
2021-12-28 10:10:00,195.09,195.39,195.09,195.39,4940.0,185.0482,185.3327,185.0482,185.3327,4940.0
2021-12-28 10:15:00,195.29,195.3,195.15,195.28,2565.0,185.2379,185.2474,185.1051,185.2284,2565.0
2021-12-28 10:20:00,195.19,195.34,195.12,195.14,3322.0,185.143,185.2853,185.0766,185.0956,3322.0
2021-12-28 10:25:00,195.14,195.26,194.86,194.86,2977.0,185.0956,185.2094,184.83,184.83,2977.0
2021-12-28 10:30:00,195.0,195.0,194.68,194.85,1632.0,184.9628,184.9628,184.6593,184.8205,1632.0
2021-12-28 10:35:00,194.87,194.97,194.72,194.89,4269.0,184.8395,184.9344,184.6972,184.8585,4269.0
2021-12-28 10:40:00,194.89,194.94,194.5,194.94,4258.0,184.8585,184.9059,184.4885,184.9059,4258.0
2021-12-28 10:45:00,194.83,194.97,194.78,194.97,3141.0,184.8016,184.9344,184.7541,184.9344,3141.0
2021-12-28 10:50:00,194.94,194.94,194.58,194.69,1123.0,184.9059,184.9059,184.5644,184.6688,1123.0
2021-12-28 10:55:00,194.57,194.66,194.54,194.66,1162.0,184.5549,184.6403,184.5265,184.6403,1162.0
2021-12-28 11:00:00,194.66,194.68,194.59,194.59,1420.0,184.6403,184.6593,184.5739,184.5739,1420.0
2021-12-28 11:05:00,194.53,194.66,194.44,194.66,1852.0,184.517,184.6403,184.4316,184.6403,1852.0
2021-12-28 11:10:00,194.69,194.76,194.66,194.73,833.0,184.6688,184.7352,184.6403,184.7067,833.0
2021-12-28 11:15:00,194.73,194.77,194.6,194.71,2029.0,184.7067,184.7446,184.5834,184.6877,2029.0
2021-12-28 11:20:00,194.63,194.8,194.62,194.74,1820.0,184.6119,184.7731,184.6024,184.7162,1820.0
2021-12-28 11:25:00,194.53,194.54,194.36,194.45,1923.0,184.517,184.5265,184.3557,184.4411,1923.0
2021-12-28 11:30:00,194.42,194.7,194.4,194.7,2629.0,184.4127,184.6782,184.3937,184.6782,2629.0
2021-12-28 11:35:00,194.96,195.0,194.83,194.9,2328.0,184.9249,184.9628,184.8016,184.868,2328.0
2021-12-28 11:40:00,194.9,195.01,194.88,194.89,1360.0,184.868,184.9723,184.849,184.8585,1360.0
2021-12-28 11:45:00,194.85,194.9,194.85,194.89,778.0,184.8205,184.868,184.8205,184.8585,778.0
2021-12-28 11:50:00,194.88,195.13,194.88,195.02,7645.0,184.849,185.0861,184.849,184.9818,7645.0
2021-12-28 11:55:00,195.02,195.03,194.86,194.86,600.0,184.9818,184.9913,184.83,184.83,600.0
2021-12-28 12:00:00,194.86,194.86,194.76,194.81,715.0,184.83,184.83,184.7352,184.7826,715.0
2021-12-28 12:05:00,194.81,194.82,194.62,194.62,1130.0,184.7826,184.7921,184.6024,184.6024,1130.0
2021-12-28 12:10:00,194.62,194.62,194.38,194.41,4534.0,184.6024,184.6024,184.3747,184.4032,4534.0
2021-12-28 12:15:00,194.28,194.58,194.28,194.48,1652.0,184.2799,184.5644,184.2799,184.4696,1652.0
2021-12-28 12:20:00,194.5,194.52,194.45,194.45,810.0,184.4885,184.5075,184.4411,184.4411,810.0
2021-12-28 12:25:00,194.35,194.35,194.08,194.08,1896.0,184.3463,184.3463,184.0902,184.0902,1896.0
2021-12-28 12:30:00,194.06,194.18,193.99,194.02,2112.0,184.0712,184.185,184.0048,184.0332,2112.0
2021-12-28 12:35:00,194.1,194.21,194.08,194.14,2242.0,184.1091,184.2135,184.0902,184.1471,2242.0
2021-12-28 12:40:00,194.2,194.25,194.1,194.25,2464.0,184.204,184.2514,184.1091,184.2514,2464.0
2021-12-28 12:45:00,194.22,194.29,194.02,194.06,3592.0,184.223,184.2894,184.0332,184.0712,3592.0
2021-12-28 12:50:00,194.05,194.1,194.02,194.1,1462.0,184.0617,184.1091,184.0332,184.1091,1462.0
2021-12-28 12:55:00,194.17,194.33,194.17,194.27,1586.0,184.1755,184.3273,184.1755,184.2704,1586.0
2021-12-28 13:00:00,194.28,194.45,194.28,194.38,1266.0,184.2799,184.4411,184.2799,184.3747,1266.0
2021-12-28 13:05:00,194.37,194.37,194.32,194.32,2141.0,184.3652,184.3652,184.3178,184.3178,2141.0
2021-12-28 13:10:00,194.29,194.29,194.29,194.29,126.0,184.2894,184.2894,184.2894,184.2894,126.0
2021-12-28 13:15:00,194.33,194.36,194.25,194.25,1669.0,184.3273,184.3557,184.2514,184.2514,1669.0
2021-12-28 13:20:00,194.22,194.29,194.22,194.26,4293.0,184.223,184.2894,184.223,184.2609,4293.0
2021-12-28 13:25:00,194.21,194.29,194.21,194.22,950.0,184.2135,184.2894,184.2135,184.223,950.0
2021-12-28 13:30:00,194.24,194.28,194.2,194.25,800.0,184.2419,184.2799,184.204,184.2514,800.0
2021-12-28 13:35:00,194.31,194.33,194.23,194.23,1758.0,184.3083,184.3273,184.2324,184.2324,1758.0
2021-12-28 13:40:00,194.26,194.41,194.26,194.36,1103.0,184.2609,184.4032,184.2609,184.3557,1103.0
2021-12-28 13:45:00,194.38,194.4,194.32,194.34,3397.0,184.3747,184.3937,184.3178,184.3368,3397.0
2021-12-28 13:50:00,194.41,194.42,194.35,194.36,602.0,184.4032,184.4127,184.3463,184.3557,602.0
2021-12-28 13:55:00,194.42,194.64,194.37,194.58,4241.0,184.4127,184.6213,184.3652,184.5644,4241.0
2021-12-28 14:00:00,194.52,194.65,194.44,194.44,1534.0,184.5075,184.6308,184.4316,184.4316,1534.0
2021-12-28 14:05:00,194.36,194.47,194.26,194.27,1402.0,184.3557,184.4601,184.2609,184.2704,1402.0
2021-12-28 14:10:00,194.3,194.3,194.05,194.05,1730.0,184.2988,184.2988,184.0617,184.0617,1730.0
2021-12-28 14:15:00,194.11,194.2,194.03,194.11,9604.0,184.1186,184.204,184.0427,184.1186,9604.0
2021-12-28 14:20:00,194.13,194.25,194.12,194.16,2530.0,184.1376,184.2514,184.1281,184.166,2530.0
2021-12-28 14:25:00,194.17,194.17,193.88,193.95,1919.0,184.1755,184.1755,183.9005,183.9669,1919.0
2021-12-28 14:30:00,193.85,193.93,193.79,193.79,2136.0,183.872,183.9479,183.8151,183.8151,2136.0
2021-12-28 14:35:00,193.78,193.88,193.78,193.88,2391.0,183.8056,183.9005,183.8056,183.9005,2391.0
2021-12-28 14:40:00,193.88,193.97,193.88,193.97,1673.0,183.9005,183.9858,183.9005,183.9858,1673.0
2021-12-28 14:45:00,193.93,193.93,193.86,193.88,3179.0,183.9479,183.9479,183.8815,183.9005,3179.0
2021-12-28 14:50:00,193.88,193.91,193.82,193.89,1752.0,183.9005,183.9289,183.8435,183.9099,1752.0
2021-12-28 14:55:00,193.86,193.9,193.84,193.88,1824.0,183.8815,183.9194,183.8625,183.9005,1824.0
2021-12-28 15:00:00,193.85,193.9,193.85,193.9,2097.0,183.872,183.9194,183.872,183.9194,2097.0
2021-12-28 15:05:00,193.9,193.92,193.81,193.84,4983.0,183.9194,183.9384,183.8341,183.8625,4983.0
2021-12-28 15:10:00,193.85,193.87,193.78,193.81,5839.0,183.872,183.891,183.8056,183.8341,5839.0
2021-12-28 15:15:00,193.81,193.82,193.56,193.56,3308.0,183.8341,183.8435,183.5969,183.5969,3308.0
2021-12-28 15:20:00,193.57,193.7,193.57,193.68,5427.0,183.6064,183.7297,183.6064,183.7108,5427.0
2021-12-28 15:25:00,193.71,193.9,193.66,193.86,2403.0,183.7392,183.9194,183.6918,183.8815,2403.0
2021-12-28 15:30:00,193.86,193.86,193.38,193.56,3412.0,183.8815,183.8815,183.4262,183.5969,3412.0
2021-12-28 15:35:00,193.6,193.66,193.54,193.63,2779.0,183.6349,183.6918,183.578,183.6633,2779.0
2021-12-28 15:40:00,193.62,193.83,193.62,193.69,4704.0,183.6538,183.853,183.6538,183.7202,4704.0
2021-12-28 15:45:00,193.72,193.96,193.72,193.96,6042.0,183.7487,183.9763,183.7487,183.9763,6042.0
2021-12-28 15:50:00,193.97,193.97,193.64,193.64,11887.0,183.9858,183.9858,183.6728,183.6728,11887.0
2021-12-28 15:55:00,193.67,193.69,193.4,193.43,54160.0,183.7013,183.7202,183.4452,183.4736,54160.0
2021-12-29 09:30:00,194.18,195.17,193.53,195.17,13678.0,184.185,185.1241,183.5685,185.1241,13678.0
2021-12-29 09:35:00,194.96,195.4,194.86,194.97,4746.0,184.9249,185.3422,184.83,184.9344,4746.0
2021-12-29 09:40:00,195.16,195.19,194.53,194.53,1860.0,185.1146,185.143,184.517,184.517,1860.0
2021-12-29 09:45:00,194.55,194.55,194.07,194.22,6595.0,184.536,184.536,184.0807,184.223,6595.0
2021-12-29 09:50:00,194.22,194.22,194.01,194.2,2306.0,184.223,184.223,184.0238,184.204,2306.0
2021-12-29 09:55:00,194.03,194.03,193.75,193.86,3559.0,184.0427,184.0427,183.7771,183.8815,3559.0
2021-12-29 10:00:00,193.81,194.1,193.81,193.81,4650.0,183.8341,184.1091,183.8341,183.8341,4650.0
2021-12-29 10:05:00,193.81,194.25,193.81,194.25,2087.0,183.8341,184.2514,183.8341,184.2514,2087.0
2021-12-29 10:10:00,194.25,194.5,194.17,194.5,4212.0,184.2514,184.4885,184.1755,184.4885,4212.0
2021-12-29 10:15:00,194.43,194.66,194.37,194.66,3064.0,184.4221,184.6403,184.3652,184.6403,3064.0
2021-12-29 10:20:00,194.65,195.0,194.65,194.94,3796.0,184.6308,184.9628,184.6308,184.9059,3796.0
2021-12-29 10:25:00,194.93,195.01,194.63,194.63,1982.0,184.8964,184.9723,184.6119,184.6119,1982.0
2021-12-29 10:30:00,194.8,194.87,194.56,194.65,2452.0,184.7731,184.8395,184.5455,184.6308,2452.0
2021-12-29 10:35:00,194.65,194.9,194.64,194.75,2423.0,184.6308,184.868,184.6213,184.7257,2423.0
2021-12-29 10:40:00,194.83,195.2,194.82,194.97,1696.0,184.8016,185.1525,184.7921,184.9344,1696.0
2021-12-29 10:45:00,195.08,195.31,194.83,194.95,3751.0,185.0387,185.2568,184.8016,184.9154,3751.0
2021-12-29 10:50:00,194.93,195.02,194.8,194.9,805.0,184.8964,184.9818,184.7731,184.868,805.0
2021-12-29 10:55:00,194.71,194.88,194.62,194.62,1287.0,184.6877,184.849,184.6024,184.6024,1287.0
2021-12-29 11:00:00,194.8,194.8,194.51,194.69,3017.0,184.7731,184.7731,184.498,184.6688,3017.0
2021-12-29 11:05:00,194.5,194.52,194.3,194.52,700.0,184.4885,184.5075,184.2988,184.5075,700.0
2021-12-29 11:10:00,194.32,194.4,194.21,194.21,968.0,184.3178,184.3937,184.2135,184.2135,968.0
2021-12-29 11:15:00,194.26,194.44,194.26,194.38,1040.0,184.2609,184.4316,184.2609,184.3747,1040.0
2021-12-29 11:20:00,194.49,194.6,194.42,194.49,1025.0,184.4791,184.5834,184.4127,184.4791,1025.0
2021-12-29 11:25:00,194.45,194.51,194.3,194.43,1100.0,184.4411,184.498,184.2988,184.4221,1100.0
2021-12-29 11:30:00,194.27,194.44,194.19,194.26,1813.0,184.2704,184.4316,184.1945,184.2609,1813.0
2021-12-29 11:35:00,194.4,194.49,194.35,194.35,500.0,184.3937,184.4791,184.3463,184.3463,500.0
2021-12-29 11:40:00,194.35,194.48,194.35,194.38,1201.0,184.3463,184.4696,184.3463,184.3747,1201.0
2021-12-29 11:45:00,194.37,194.5,194.36,194.36,1029.0,184.3652,184.4885,184.3557,184.3557,1029.0
2021-12-29 11:50:00,194.39,194.46,194.3,194.32,700.0,184.3842,184.4506,184.2988,184.3178,700.0
2021-12-29 11:55:00,194.34,194.48,194.18,194.28,1921.0,184.3368,184.4696,184.185,184.2799,1921.0
2021-12-29 12:00:00,194.23,194.42,194.23,194.39,2448.0,184.2324,184.4127,184.2324,184.3842,2448.0
2021-12-29 12:05:00,194.35,194.39,194.15,194.28,1445.0,184.3463,184.3842,184.1566,184.2799,1445.0
2021-12-29 12:10:00,194.23,194.23,194.02,194.12,1120.0,184.2324,184.2324,184.0332,184.1281,1120.0
2021-12-29 12:15:00,194.11,194.11,193.96,194.09,1711.0,184.1186,184.1186,183.9763,184.0996,1711.0
2021-12-29 12:20:00,194.1,194.17,194.09,194.1,400.0,184.1091,184.1755,184.0996,184.1091,400.0
2021-12-29 12:25:00,194.05,194.26,194.05,194.26,1292.0,184.0617,184.2609,184.0617,184.2609,1292.0
2021-12-29 12:30:00,194.27,194.4,194.25,194.4,1387.0,184.2704,184.3937,184.2514,184.3937,1387.0
2021-12-29 12:35:00,194.54,194.62,194.5,194.56,1695.0,184.5265,184.6024,184.4885,184.5455,1695.0
2021-12-29 12:40:00,194.58,194.58,194.51,194.51,547.0,184.5644,184.5644,184.498,184.498,547.0
2021-12-29 12:45:00,194.44,194.55,194.44,194.55,400.0,184.4316,184.536,184.4316,184.536,400.0
2021-12-29 12:50:00,194.53,194.66,194.47,194.55,8214.0,184.517,184.6403,184.4601,184.536,8214.0
2021-12-29 12:55:00,194.58,194.58,194.3,194.3,1553.0,184.5644,184.5644,184.2988,184.2988,1553.0
2021-12-29 13:00:00,194.42,194.49,194.42,194.48,733.0,184.4127,184.4791,184.4127,184.4696,733.0
2021-12-29 13:05:00,194.54,194.54,194.46,194.48,508.0,184.5265,184.5265,184.4506,184.4696,508.0
2021-12-29 13:10:00,194.49,194.54,194.43,194.53,792.0,184.4791,184.5265,184.4221,184.517,792.0
2021-12-29 13:15:00,194.53,194.53,194.39,194.39,1311.0,184.517,184.517,184.3842,184.3842,1311.0
2021-12-29 13:20:00,194.46,194.5,194.43,194.5,1387.0,184.4506,184.4885,184.4221,184.4885,1387.0
2021-12-29 13:25:00,194.43,194.43,194.42,194.42,215.0,184.4221,184.4221,184.4127,184.4127,215.0
2021-12-29 13:30:00,194.48,194.56,194.47,194.47,882.0,184.4696,184.5455,184.4601,184.4601,882.0
2021-12-29 13:35:00,194.47,194.49,194.28,194.47,2481.0,184.4601,184.4791,184.2799,184.4601,2481.0
2021-12-29 13:40:00,194.48,194.49,194.38,194.41,864.0,184.4696,184.4791,184.3747,184.4032,864.0
2021-12-29 13:45:00,194.48,194.56,194.43,194.51,1787.0,184.4696,184.5455,184.4221,184.498,1787.0
2021-12-29 13:50:00,194.53,194.66,194.52,194.61,2361.0,184.517,184.6403,184.5075,184.5929,2361.0
2021-12-29 13:55:00,194.59,194.62,194.56,194.57,1901.0,184.5739,184.6024,184.5455,184.5549,1901.0
2021-12-29 14:00:00,194.57,194.65,194.52,194.58,2637.0,184.5549,184.6308,184.5075,184.5644,2637.0
2021-12-29 14:05:00,194.54,194.61,194.53,194.61,1331.0,184.5265,184.5929,184.517,184.5929,1331.0
2021-12-29 14:10:00,194.64,194.66,194.57,194.6,1353.0,184.6213,184.6403,184.5549,184.5834,1353.0
2021-12-29 14:15:00,194.59,194.65,194.56,194.59,600.0,184.5739,184.6308,184.5455,184.5739,600.0
2021-12-29 14:20:00,194.65,194.74,194.55,194.56,1750.0,184.6308,184.7162,184.536,184.5455,1750.0
2021-12-29 14:25:00,194.45,194.5,194.4,194.47,4598.0,184.4411,184.4885,184.3937,184.4601,4598.0
2021-12-29 14:30:00,194.49,194.5,194.43,194.5,1494.0,184.4791,184.4885,184.4221,184.4885,1494.0
2021-12-29 14:35:00,194.45,194.46,194.34,194.34,2217.0,184.4411,184.4506,184.3368,184.3368,2217.0
2021-12-29 14:40:00,194.31,194.31,194.15,194.2,2165.0,184.3083,184.3083,184.1566,184.204,2165.0
2021-12-29 14:45:00,194.2,194.2,194.16,194.16,516.0,184.204,184.204,184.166,184.166,516.0
2021-12-29 14:50:00,194.19,194.24,194.16,194.24,1889.0,184.1945,184.2419,184.166,184.2419,1889.0
2021-12-29 14:55:00,194.22,194.26,194.22,194.25,600.0,184.223,184.2609,184.223,184.2514,600.0
2021-12-29 15:00:00,194.29,194.48,194.29,194.47,2510.0,184.2894,184.4696,184.2894,184.4601,2510.0
2021-12-29 15:05:00,194.41,194.54,194.41,194.53,1757.0,184.4032,184.5265,184.4032,184.517,1757.0
2021-12-29 15:10:00,194.65,194.72,194.65,194.67,1114.0,184.6308,184.6972,184.6308,184.6498,1114.0
2021-12-29 15:15:00,194.69,194.82,194.68,194.82,2669.0,184.6688,184.7921,184.6593,184.7921,2669.0
2021-12-29 15:20:00,194.82,194.98,194.8,194.83,2400.0,184.7921,184.9438,184.7731,184.8016,2400.0
2021-12-29 15:25:00,194.79,194.88,194.79,194.88,1480.0,184.7636,184.849,184.7636,184.849,1480.0
2021-12-29 15:30:00,194.89,194.92,194.67,194.9,4136.0,184.8585,184.8869,184.6498,184.868,4136.0
2021-12-29 15:35:00,194.96,194.97,194.77,194.77,2681.0,184.9249,184.9344,184.7446,184.7446,2681.0
2021-12-29 15:40:00,194.71,194.87,194.71,194.81,6488.0,184.6877,184.8395,184.6877,184.7826,6488.0
2021-12-29 15:45:00,194.88,195.22,194.87,195.18,7364.0,184.849,185.1715,184.8395,185.1335,7364.0
2021-12-29 15:50:00,195.18,195.28,194.77,194.89,14966.0,185.1335,185.2284,184.7446,184.8585,14966.0
2021-12-29 15:55:00,194.88,194.88,194.31,194.36,48358.0,184.849,184.849,184.3083,184.3557,48358.0
2021-12-30 09:30:00,195.4,195.58,195.07,195.47,11014.0,185.3422,185.513,185.0292,185.4086,11014.0
2021-12-30 09:35:00,195.67,195.94,195.54,195.54,2595.0,185.5983,185.8544,185.475,185.475,2595.0
2021-12-30 09:40:00,195.26,195.53,195.06,195.53,2012.0,185.2094,185.4655,185.0197,185.4655,2012.0
2021-12-30 09:45:00,195.23,195.35,194.95,194.99,1363.0,185.181,185.2948,184.9154,184.9533,1363.0
2021-12-30 09:50:00,194.92,195.05,194.84,194.94,1472.0,184.8869,185.0102,184.811,184.9059,1472.0
2021-12-30 09:55:00,194.83,194.85,194.46,194.61,3267.0,184.8016,184.8205,184.4506,184.5929,3267.0
2021-12-30 10:00:00,194.73,194.73,194.46,194.51,1698.0,184.7067,184.7067,184.4506,184.498,1698.0
2021-12-30 10:05:00,194.5,194.6,194.47,194.48,464.0,184.4885,184.5834,184.4601,184.4696,464.0
2021-12-30 10:10:00,194.46,194.69,194.36,194.69,2153.0,184.4506,184.6688,184.3557,184.6688,2153.0
2021-12-30 10:15:00,194.73,194.92,194.63,194.75,1889.0,184.7067,184.8869,184.6119,184.7257,1889.0
2021-12-30 10:20:00,194.68,194.68,194.47,194.47,927.0,184.6593,184.6593,184.4601,184.4601,927.0
2021-12-30 10:25:00,194.4,194.5,194.07,194.2,1051.0,184.3937,184.4885,184.0807,184.204,1051.0
2021-12-30 10:30:00,194.06,194.33,194.06,194.31,3241.0,184.0712,184.3273,184.0712,184.3083,3241.0
2021-12-30 10:35:00,194.17,194.21,194.02,194.02,1609.0,184.1755,184.2135,184.0332,184.0332,1609.0
2021-12-30 10:40:00,194.02,194.03,193.64,193.83,5772.0,184.0332,184.0427,183.6728,183.853,5772.0
2021-12-30 10:45:00,193.7,193.92,193.67,193.84,2110.0,183.7297,183.9384,183.7013,183.8625,2110.0
2021-12-30 10:50:00,193.88,193.91,193.77,193.77,1511.0,183.9005,183.9289,183.7961,183.7961,1511.0
2021-12-30 10:55:00,193.62,193.93,193.62,193.93,1818.0,183.6538,183.9479,183.6538,183.9479,1818.0
2021-12-30 11:00:00,194.03,194.05,194.03,194.05,211.0,184.0427,184.0617,184.0427,184.0617,211.0
2021-12-30 11:05:00,194.06,194.1,193.89,194.02,1771.0,184.0712,184.1091,183.9099,184.0332,1771.0
2021-12-30 11:10:00,193.88,193.91,193.75,193.8,1229.0,183.9005,183.9289,183.7771,183.8246,1229.0
2021-12-30 11:15:00,193.77,193.78,193.65,193.69,1075.0,183.7961,183.8056,183.6823,183.7202,1075.0
2021-12-30 11:20:00,193.74,193.82,193.72,193.79,1526.0,183.7677,183.8435,183.7487,183.8151,1526.0
2021-12-30 11:25:00,193.77,193.97,193.61,193.7,14819.0,183.7961,183.9858,183.6444,183.7297,14819.0
2021-12-30 11:30:00,193.71,193.83,193.71,193.83,1411.0,183.7392,183.853,183.7392,183.853,1411.0
2021-12-30 11:35:00,193.87,193.91,193.76,193.87,1274.0,183.891,183.9289,183.7866,183.891,1274.0
2021-12-30 11:40:00,193.87,193.97,193.69,193.69,2227.0,183.891,183.9858,183.7202,183.7202,2227.0
2021-12-30 11:45:00,193.7,193.71,193.43,193.61,8346.0,183.7297,183.7392,183.4736,183.6444,8346.0
2021-12-30 11:50:00,193.62,193.68,193.59,193.59,535.0,183.6538,183.7108,183.6254,183.6254,535.0
2021-12-30 11:55:00,193.65,193.75,193.58,193.59,559.0,183.6823,183.7771,183.6159,183.6254,559.0
2021-12-30 12:00:00,193.71,193.71,193.5,193.58,1480.0,183.7392,183.7392,183.54,183.6159,1480.0
2021-12-30 12:05:00,193.63,193.63,193.51,193.55,1087.0,183.6633,183.6633,183.5495,183.5874,1087.0
2021-12-30 12:10:00,193.61,193.62,193.39,193.41,1942.0,183.6444,183.6538,183.4357,183.4546,1942.0
2021-12-30 12:15:00,193.41,193.46,193.33,193.34,1345.0,183.4546,183.5021,183.3788,183.3883,1345.0
2021-12-30 12:20:00,193.37,193.45,193.37,193.41,2129.0,183.4167,183.4926,183.4167,183.4546,2129.0
2021-12-30 12:25:00,193.39,193.41,193.36,193.37,570.0,183.4357,183.4546,183.4072,183.4167,570.0
2021-12-30 12:30:00,193.39,193.41,193.31,193.31,1358.0,183.4357,183.4546,183.3598,183.3598,1358.0
2021-12-30 12:35:00,193.28,193.32,193.26,193.31,723.0,183.3313,183.3693,183.3124,183.3598,723.0
2021-12-30 12:40:00,193.28,193.3,193.24,193.24,728.0,183.3313,183.3503,183.2934,183.2934,728.0
2021-12-30 12:45:00,193.28,193.33,193.24,193.25,2848.0,183.3313,183.3788,183.2934,183.3029,2848.0
2021-12-30 12:50:00,193.26,193.35,193.26,193.28,2600.0,183.3124,183.3977,183.3124,183.3313,2600.0
2021-12-30 12:55:00,193.22,193.6,193.22,193.6,5510.0,183.2744,183.6349,183.2744,183.6349,5510.0
2021-12-30 13:00:00,193.6,193.73,193.6,193.68,3153.0,183.6349,183.7582,183.6349,183.7108,3153.0
2021-12-30 13:05:00,193.68,193.7,193.58,193.7,2252.0,183.7108,183.7297,183.6159,183.7297,2252.0
2021-12-30 13:10:00,193.69,193.69,193.55,193.65,2143.0,183.7202,183.7202,183.5874,183.6823,2143.0
2021-12-30 13:15:00,193.61,193.62,193.48,193.49,950.0,183.6444,183.6538,183.521,183.5305,950.0
2021-12-30 13:20:00,193.49,193.49,193.38,193.47,2193.0,183.5305,183.5305,183.4262,183.5116,2193.0
2021-12-30 13:25:00,193.43,193.68,193.39,193.67,10630.0,183.4736,183.7108,183.4357,183.7013,10630.0
2021-12-30 13:30:00,193.61,193.72,193.54,193.7,10378.0,183.6444,183.7487,183.578,183.7297,10378.0
2021-12-30 13:35:00,193.68,193.75,193.62,193.71,3954.0,183.7108,183.7771,183.6538,183.7392,3954.0
2021-12-30 13:40:00,193.74,193.89,193.71,193.83,8523.0,183.7677,183.9099,183.7392,183.853,8523.0
2021-12-30 13:45:00,193.86,194.15,193.85,194.14,2996.0,183.8815,184.1566,183.872,184.1471,2996.0
2021-12-30 13:50:00,194.15,194.17,194.02,194.02,11093.0,184.1566,184.1755,184.0332,184.0332,11093.0
2021-12-30 13:55:00,194.01,194.02,193.89,193.94,1540.0,184.0238,184.0332,183.9099,183.9574,1540.0
2021-12-30 14:00:00,193.9,193.96,193.8,193.8,2843.0,183.9194,183.9763,183.8246,183.8246,2843.0
2021-12-30 14:05:00,193.8,193.96,193.8,193.92,1559.0,183.8246,183.9763,183.8246,183.9384,1559.0
2021-12-30 14:10:00,193.95,194.01,193.94,193.94,1805.0,183.9669,184.0238,183.9574,183.9574,1805.0
2021-12-30 14:15:00,193.94,194.05,193.9,194.05,1104.0,183.9574,184.0617,183.9194,184.0617,1104.0
2021-12-30 14:20:00,194.03,194.13,194.03,194.13,1106.0,184.0427,184.1376,184.0427,184.1376,1106.0
2021-12-30 14:25:00,194.13,194.18,194.1,194.13,1889.0,184.1376,184.185,184.1091,184.1376,1889.0
2021-12-30 14:30:00,194.12,194.18,194.09,194.09,1921.0,184.1281,184.185,184.0996,184.0996,1921.0
2021-12-30 14:35:00,194.14,194.14,194.02,194.03,1306.0,184.1471,184.1471,184.0332,184.0427,1306.0
2021-12-30 14:40:00,194.02,194.07,194.01,194.06,1949.0,184.0332,184.0807,184.0238,184.0712,1949.0
2021-12-30 14:45:00,193.97,194.01,193.88,193.88,1153.0,183.9858,184.0238,183.9005,183.9005,1153.0
2021-12-30 14:50:00,193.89,193.93,193.82,193.92,1558.0,183.9099,183.9479,183.8435,183.9384,1558.0
2021-12-30 14:55:00,193.93,193.95,193.73,193.74,2183.0,183.9479,183.9669,183.7582,183.7677,2183.0
2021-12-30 15:00:00,193.74,193.78,193.52,193.78,2840.0,183.7677,183.8056,183.559,183.8056,2840.0
2021-12-30 15:05:00,193.78,193.84,193.71,193.71,1892.0,183.8056,183.8625,183.7392,183.7392,1892.0
2021-12-30 15:10:00,193.71,193.8,193.7,193.77,1311.0,183.7392,183.8246,183.7297,183.7961,1311.0
2021-12-30 15:15:00,193.79,193.79,193.64,193.72,2767.0,183.8151,183.8151,183.6728,183.7487,2767.0
2021-12-30 15:20:00,193.67,193.76,193.45,193.45,3505.0,183.7013,183.7866,183.4926,183.4926,3505.0
2021-12-30 15:25:00,193.46,193.62,193.46,193.61,2647.0,183.5021,183.6538,183.5021,183.6444,2647.0
2021-12-30 15:30:00,193.59,193.66,193.46,193.54,1715.0,183.6254,183.6918,183.5021,183.578,1715.0
2021-12-30 15:35:00,193.5,193.69,193.47,193.69,6087.0,183.54,183.7202,183.5116,183.7202,6087.0
2021-12-30 15:40:00,193.7,193.7,193.47,193.56,6120.0,183.7297,183.7297,183.5116,183.5969,6120.0
2021-12-30 15:45:00,193.56,193.65,193.27,193.34,18325.0,183.5969,183.6823,183.3219,183.3883,18325.0
2021-12-30 15:50:00,193.15,193.46,192.95,193.38,13588.0,183.208,183.5021,183.0183,183.4262,13588.0
2021-12-30 15:55:00,193.36,193.43,192.97,193.08,55664.0,183.4072,183.4736,183.0373,183.1416,55664.0
2021-12-31 09:30:00,193.09,194.14,193.09,194.14,4928.0,183.1511,184.1471,183.1511,184.1471,4928.0
2021-12-31 09:35:00,194.11,194.18,193.92,194.18,300.0,184.1186,184.185,183.9384,184.185,300.0
2021-12-31 09:40:00,194.25,194.26,194.02,194.02,725.0,184.2514,184.2609,184.0332,184.0332,725.0
2021-12-31 09:45:00,193.65,193.65,193.62,193.63,300.0,183.6823,183.6823,183.6538,183.6633,300.0
2021-12-31 09:50:00,193.66,193.7,193.54,193.65,1351.0,183.6918,183.7297,183.578,183.6823,1351.0
2021-12-31 09:55:00,193.49,193.76,193.42,193.43,1670.0,183.5305,183.7866,183.4641,183.4736,1670.0
2021-12-31 10:00:00,193.44,193.87,193.24,193.82,1713.0,183.4831,183.891,183.2934,183.8435,1713.0
2021-12-31 10:05:00,193.91,194.09,193.79,193.94,2380.0,183.9289,184.0996,183.8151,183.9574,2380.0
2021-12-31 10:10:00,193.96,193.96,193.5,193.5,1036.0,183.9763,183.9763,183.54,183.54,1036.0
2021-12-31 10:15:00,193.59,193.6,193.32,193.37,1403.0,183.6254,183.6349,183.3693,183.4167,1403.0
2021-12-31 10:20:00,193.4,193.4,193.27,193.32,698.0,183.4452,183.4452,183.3219,183.3693,698.0
2021-12-31 10:25:00,193.47,193.65,193.44,193.65,1286.0,183.5116,183.6823,183.4831,183.6823,1286.0
2021-12-31 10:30:00,193.67,193.67,193.48,193.58,1772.0,183.7013,183.7013,183.521,183.6159,1772.0
2021-12-31 10:35:00,193.55,193.6,193.37,193.38,2632.0,183.5874,183.6349,183.4167,183.4262,2632.0
2021-12-31 10:40:00,193.37,193.46,193.24,193.46,2493.0,183.4167,183.5021,183.2934,183.5021,2493.0
2021-12-31 10:45:00,193.39,193.56,193.39,193.56,1458.0,183.4357,183.5969,183.4357,183.5969,1458.0
2021-12-31 10:50:00,193.58,193.82,193.56,193.82,950.0,183.6159,183.8435,183.5969,183.8435,950.0
2021-12-31 10:55:00,193.73,193.86,193.73,193.84,600.0,183.7582,183.8815,183.7582,183.8625,600.0
2021-12-31 11:00:00,193.86,194.03,193.75,193.8,2112.0,183.8815,184.0427,183.7771,183.8246,2112.0
2021-12-31 11:05:00,193.8,193.86,193.74,193.74,1902.0,183.8246,183.8815,183.7677,183.7677,1902.0
2021-12-31 11:10:00,193.75,193.91,193.71,193.85,2399.0,183.7771,183.9289,183.7392,183.872,2399.0
2021-12-31 11:15:00,193.86,193.92,193.86,193.92,400.0,183.8815,183.9384,183.8815,183.9384,400.0
2021-12-31 11:20:00,193.86,193.93,193.84,193.93,950.0,183.8815,183.9479,183.8625,183.9479,950.0
2021-12-31 11:25:00,193.93,193.93,193.73,193.73,801.0,183.9479,183.9479,183.7582,183.7582,801.0
2021-12-31 11:30:00,193.73,193.73,193.55,193.64,1104.0,183.7582,183.7582,183.5874,183.6728,1104.0
2021-12-31 11:35:00,193.66,193.69,193.61,193.64,1320.0,183.6918,183.7202,183.6444,183.6728,1320.0
2021-12-31 11:40:00,193.62,193.83,193.61,193.69,3589.0,183.6538,183.853,183.6444,183.7202,3589.0
2021-12-31 11:45:00,193.71,193.75,193.66,193.75,1023.0,183.7392,183.7771,183.6918,183.7771,1023.0
2021-12-31 11:50:00,193.71,193.77,193.6,193.61,1469.0,183.7392,183.7961,183.6349,183.6444,1469.0
2021-12-31 11:55:00,193.59,193.62,193.55,193.61,832.0,183.6254,183.6538,183.5874,183.6444,832.0
2021-12-31 12:00:00,193.51,193.56,193.42,193.56,1711.0,183.5495,183.5969,183.4641,183.5969,1711.0
2021-12-31 12:05:00,193.57,193.7,193.57,193.7,1002.0,183.6064,183.7297,183.6064,183.7297,1002.0
2021-12-31 12:10:00,193.7,193.75,193.69,193.73,1172.0,183.7297,183.7771,183.7202,183.7582,1172.0
2021-12-31 12:15:00,193.67,193.75,193.66,193.67,4158.0,183.7013,183.7771,183.6918,183.7013,4158.0
2021-12-31 12:20:00,193.68,193.68,193.55,193.55,2091.0,183.7108,183.7108,183.5874,183.5874,2091.0
2021-12-31 12:25:00,193.58,193.6,193.5,193.5,816.0,183.6159,183.6349,183.54,183.54,816.0
2021-12-31 12:30:00,193.54,193.55,193.43,193.49,2054.0,183.578,183.5874,183.4736,183.5305,2054.0
2021-12-31 12:35:00,193.5,193.64,193.5,193.63,930.0,183.54,183.6728,183.54,183.6633,930.0
2021-12-31 12:40:00,193.69,193.84,193.69,193.84,1000.0,183.7202,183.8625,183.7202,183.8625,1000.0
2021-12-31 12:45:00,193.84,193.95,193.83,193.94,1536.0,183.8625,183.9669,183.853,183.9574,1536.0
2021-12-31 12:50:00,193.97,193.99,193.9,193.94,3301.0,183.9858,184.0048,183.9194,183.9574,3301.0
2021-12-31 12:55:00,193.88,194.09,193.84,194.09,1728.0,183.9005,184.0996,183.8625,184.0996,1728.0
2021-12-31 13:00:00,194.13,194.14,194.1,194.14,418.0,184.1376,184.1471,184.1091,184.1471,418.0
2021-12-31 13:05:00,194.19,194.2,194.17,194.2,554.0,184.1945,184.204,184.1755,184.204,554.0
2021-12-31 13:10:00,194.21,194.21,194.13,194.15,1516.0,184.2135,184.2135,184.1376,184.1566,1516.0
2021-12-31 13:15:00,194.15,194.15,193.99,194.03,3518.0,184.1566,184.1566,184.0048,184.0427,3518.0
2021-12-31 13:20:00,194.01,194.13,194.01,194.05,2176.0,184.0238,184.1376,184.0238,184.0617,2176.0
2021-12-31 13:25:00,194.03,194.06,193.98,194.06,500.0,184.0427,184.0712,183.9953,184.0712,500.0
2021-12-31 13:30:00,194.15,194.25,194.13,194.21,8466.0,184.1566,184.2514,184.1376,184.2135,8466.0
2021-12-31 13:35:00,194.26,194.27,194.19,194.2,1455.0,184.2609,184.2704,184.1945,184.204,1455.0
2021-12-31 13:40:00,194.24,194.24,194.07,194.08,2325.0,184.2419,184.2419,184.0807,184.0902,2325.0
2021-12-31 13:45:00,194.09,194.2,194.04,194.2,2059.0,184.0996,184.204,184.0522,184.204,2059.0
2021-12-31 13:50:00,194.27,194.4,194.27,194.4,433.0,184.2704,184.3937,184.2704,184.3937,433.0
2021-12-31 13:55:00,194.44,194.45,194.43,194.43,691.0,184.4316,184.4411,184.4221,184.4221,691.0
2021-12-31 14:00:00,194.44,194.46,194.25,194.25,4412.0,184.4316,184.4506,184.2514,184.2514,4412.0
2021-12-31 14:05:00,194.38,194.47,194.32,194.32,2374.0,184.3747,184.4601,184.3178,184.3178,2374.0
2021-12-31 14:10:00,194.3,194.36,194.25,194.25,1745.0,184.2988,184.3557,184.2514,184.2514,1745.0
2021-12-31 14:15:00,194.2,194.2,194.01,194.07,2499.0,184.204,184.204,184.0238,184.0807,2499.0
2021-12-31 14:20:00,194.03,194.1,194.02,194.04,1258.0,184.0427,184.1091,184.0332,184.0522,1258.0
2021-12-31 14:25:00,193.97,194.0,193.92,193.97,1724.0,183.9858,184.0143,183.9384,183.9858,1724.0
2021-12-31 14:30:00,193.97,194.0,193.9,193.9,2270.0,183.9858,184.0143,183.9194,183.9194,2270.0
2021-12-31 14:35:00,193.88,193.91,193.74,193.91,2983.0,183.9005,183.9289,183.7677,183.9289,2983.0
2021-12-31 14:40:00,193.76,193.78,193.59,193.62,4625.0,183.7866,183.8056,183.6254,183.6538,4625.0
2021-12-31 14:45:00,193.62,193.62,193.55,193.57,1900.0,183.6538,183.6538,183.5874,183.6064,1900.0
2021-12-31 14:50:00,193.52,193.59,193.52,193.59,2757.0,183.559,183.6254,183.559,183.6254,2757.0
2021-12-31 14:55:00,193.59,193.63,193.45,193.49,2458.0,183.6254,183.6633,183.4926,183.5305,2458.0
2021-12-31 15:00:00,193.52,193.83,193.49,193.82,5455.0,183.559,183.853,183.5305,183.8435,5455.0
2021-12-31 15:05:00,193.79,193.84,193.66,193.7,5634.0,183.8151,183.8625,183.6918,183.7297,5634.0
2021-12-31 15:10:00,193.69,193.72,193.56,193.64,1629.0,183.7202,183.7487,183.5969,183.6728,1629.0
2021-12-31 15:15:00,193.61,193.77,193.58,193.77,2709.0,183.6444,183.7961,183.6159,183.7961,2709.0
2021-12-31 15:20:00,193.65,193.72,193.55,193.68,3722.0,183.6823,183.7487,183.5874,183.7108,3722.0
2021-12-31 15:25:00,193.75,193.82,193.66,193.75,3774.0,183.7771,183.8435,183.6918,183.7771,3774.0
2021-12-31 15:30:00,193.8,193.8,193.58,193.66,5248.0,183.8246,183.8246,183.6159,183.6918,5248.0
2021-12-31 15:35:00,193.71,193.73,193.61,193.64,3916.0,183.7392,183.7582,183.6444,183.6728,3916.0
2021-12-31 15:40:00,193.63,193.9,193.55,193.9,7285.0,183.6633,183.9194,183.5874,183.9194,7285.0
2021-12-31 15:45:00,193.88,193.95,193.72,193.72,8571.0,183.9005,183.9669,183.7487,183.7487,8571.0
2021-12-31 15:50:00,193.68,193.68,193.28,193.28,22694.0,183.7108,183.7108,183.3313,183.3313,22694.0
2021-12-31 15:55:00,193.26,193.5,193.1,193.33,55332.0,183.3124,183.54,183.1606,183.3788,55332.0
2022-01-03 09:30:00,193.49,194.19,193.32,193.36,28976.0,183.5305,184.1945,183.3693,183.4072,28976.0
2022-01-03 09:35:00,193.37,193.71,192.98,192.99,14568.0,183.4167,183.7392,183.0468,183.0563,14568.0
2022-01-03 09:40:00,193.1,193.31,192.85,193.13,2413.0,183.1606,183.3598,182.9235,183.1891,2413.0
2022-01-03 09:45:00,192.85,192.94,192.11,192.26,2173.0,182.9235,183.0088,182.2216,182.3638,2173.0
2022-01-03 09:50:00,192.27,193.49,192.08,193.38,7539.0,182.3733,183.5305,182.1931,183.4262,7539.0
2022-01-03 09:55:00,193.32,193.71,193.17,193.31,6207.0,183.3693,183.7392,183.227,183.3598,6207.0
2022-01-03 10:00:00,193.18,193.43,192.51,192.69,6762.0,183.2365,183.4736,182.601,182.7717,6762.0
2022-01-03 10:05:00,192.65,193.11,192.46,193.09,5257.0,182.7338,183.1701,182.5535,183.1511,5257.0
2022-01-03 10:10:00,193.39,193.87,193.26,193.74,6859.0,183.4357,183.891,183.3124,183.7677,6859.0
2022-01-03 10:15:00,193.62,193.79,193.29,193.69,3658.0,183.6538,183.8151,183.3408,183.7202,3658.0
2022-01-03 10:20:00,193.81,193.82,193.45,193.62,3133.0,183.8341,183.8435,183.4926,183.6538,3133.0
2022-01-03 10:25:00,193.37,193.57,193.22,193.53,4684.0,183.4167,183.6064,183.2744,183.5685,4684.0
2022-01-03 10:30:00,193.42,193.6,192.75,192.86,5671.0,183.4641,183.6349,182.8286,182.933,5671.0
2022-01-03 10:35:00,193.03,193.36,192.86,193.02,6632.0,183.0942,183.4072,182.933,183.0847,6632.0
2022-01-03 10:40:00,192.93,193.06,192.65,192.75,3463.0,182.9994,183.1227,182.7338,182.8286,3463.0
2022-01-03 10:45:00,192.66,192.84,192.56,192.64,18671.0,182.7433,182.914,182.6484,182.7243,18671.0
2022-01-03 10:50:00,192.6,192.73,192.0,192.03,6896.0,182.6863,182.8096,182.1172,182.1457,6896.0
2022-01-03 10:55:00,192.01,192.35,192.01,192.23,3630.0,182.1267,182.4492,182.1267,182.3354,3630.0
2022-01-03 11:00:00,192.22,192.45,192.02,192.31,5723.0,182.3259,182.5441,182.1362,182.4113,5723.0
2022-01-03 11:05:00,192.21,192.21,191.75,191.76,9689.0,182.3164,182.3164,181.8801,181.8896,9689.0
2022-01-03 11:10:00,191.81,191.91,191.66,191.72,7052.0,181.937,182.0319,181.7947,181.8516,7052.0
2022-01-03 11:15:00,191.64,191.81,191.43,191.63,3867.0,181.7758,181.937,181.5766,181.7663,3867.0
2022-01-03 11:20:00,191.67,191.85,191.63,191.76,3622.0,181.8042,181.9749,181.7663,181.8896,3622.0
2022-01-03 11:25:00,191.77,191.86,191.54,191.54,5489.0,181.8991,181.9844,181.6809,181.6809,5489.0
2022-01-03 11:30:00,191.58,191.58,191.14,191.14,4177.0,181.7188,181.7188,181.3015,181.3015,4177.0
2022-01-03 11:35:00,191.06,191.1,190.83,191.01,12065.0,181.2256,181.2636,181.0074,181.1782,12065.0
2022-01-03 11:40:00,191.04,191.44,191.01,191.38,6253.0,181.2066,181.586,181.1782,181.5291,6253.0
2022-01-03 11:45:00,191.38,191.45,191.19,191.19,4629.0,181.5291,181.5955,181.3489,181.3489,4629.0
2022-01-03 11:50:00,191.23,191.36,191.05,191.34,4690.0,181.3869,181.5102,181.2161,181.4912,4690.0
2022-01-03 11:55:00,191.33,191.58,191.33,191.58,1415.0,181.4817,181.7188,181.4817,181.7188,1415.0
2022-01-03 12:00:00,191.62,191.64,191.51,191.54,1321.0,181.7568,181.7758,181.6524,181.6809,1321.0
2022-01-03 12:05:00,191.53,191.85,191.53,191.85,7356.0,181.6714,181.9749,181.6714,181.9749,7356.0
2022-01-03 12:10:00,191.89,191.93,191.78,191.78,1308.0,182.0129,182.0508,181.9085,181.9085,1308.0
2022-01-03 12:15:00,191.89,191.89,191.52,191.52,3857.0,182.0129,182.0129,181.6619,181.6619,3857.0
2022-01-03 12:20:00,191.55,191.75,191.54,191.67,3120.0,181.6904,181.8801,181.6809,181.8042,3120.0
2022-01-03 12:25:00,191.66,191.85,191.62,191.85,3069.0,181.7947,181.9749,181.7568,181.9749,3069.0
2022-01-03 12:30:00,191.85,191.85,191.76,191.8,1524.0,181.9749,181.9749,181.8896,181.9275,1524.0
2022-01-03 12:35:00,191.78,191.78,191.51,191.51,1600.0,181.9085,181.9085,181.6524,181.6524,1600.0
2022-01-03 12:40:00,191.49,191.51,191.35,191.35,2300.0,181.6335,181.6524,181.5007,181.5007,2300.0
2022-01-03 12:45:00,191.38,191.42,191.19,191.3,2765.0,181.5291,181.5671,181.3489,181.4533,2765.0
2022-01-03 12:50:00,191.29,191.41,191.27,191.28,3188.0,181.4438,181.5576,181.4248,181.4343,3188.0
2022-01-03 12:55:00,191.34,191.39,191.2,191.29,2673.0,181.4912,181.5386,181.3584,181.4438,2673.0
2022-01-03 13:00:00,191.32,191.37,191.17,191.27,2373.0,181.4722,181.5197,181.3299,181.4248,2373.0
2022-01-03 13:05:00,191.18,191.31,191.11,191.12,3998.0,181.3394,181.4627,181.273,181.2825,3998.0
2022-01-03 13:10:00,191.1,191.37,191.04,191.33,2978.0,181.2636,181.5197,181.2066,181.4817,2978.0
2022-01-03 13:15:00,191.33,191.44,191.19,191.38,2095.0,181.4817,181.586,181.3489,181.5291,2095.0
2022-01-03 13:20:00,191.41,191.46,191.37,191.46,2422.0,181.5576,181.605,181.5197,181.605,2422.0
2022-01-03 13:25:00,191.42,191.54,191.37,191.5,2334.0,181.5671,181.6809,181.5197,181.643,2334.0
2022-01-03 13:30:00,191.5,191.59,191.32,191.41,4364.0,181.643,181.7283,181.4722,181.5576,4364.0
2022-01-03 13:35:00,191.49,191.53,191.29,191.29,7483.0,181.6335,181.6714,181.4438,181.4438,7483.0
2022-01-03 13:40:00,191.32,191.36,191.1,191.22,2219.0,181.4722,181.5102,181.2636,181.3774,2219.0
2022-01-03 13:45:00,191.26,191.26,191.17,191.2,1120.0,181.4153,181.4153,181.3299,181.3584,1120.0
2022-01-03 13:50:00,191.23,191.38,191.19,191.38,3299.0,181.3869,181.5291,181.3489,181.5291,3299.0
2022-01-03 13:55:00,191.46,191.71,191.46,191.71,1140.0,181.605,181.8422,181.605,181.8422,1140.0
2022-01-03 14:00:00,191.71,191.82,191.71,191.78,2333.0,181.8422,181.9465,181.8422,181.9085,2333.0
2022-01-03 14:05:00,191.78,192.14,191.78,192.14,5409.0,181.9085,182.25,181.9085,182.25,5409.0
2022-01-03 14:10:00,192.13,192.19,191.9,191.97,7102.0,182.2405,182.2974,182.0224,182.0888,7102.0
2022-01-03 14:15:00,191.91,192.03,191.9,191.97,3044.0,182.0319,182.1457,182.0224,182.0888,3044.0
2022-01-03 14:20:00,191.94,191.99,191.83,191.83,2595.0,182.0603,182.1077,181.956,181.956,2595.0
2022-01-03 14:25:00,191.8,191.88,191.78,191.84,1485.0,181.9275,182.0034,181.9085,181.9655,1485.0
2022-01-03 14:30:00,191.8,191.96,191.8,191.89,7883.0,181.9275,182.0793,181.9275,182.0129,7883.0
2022-01-03 14:35:00,191.85,191.86,191.69,191.79,7224.0,181.9749,181.9844,181.8232,181.918,7224.0
2022-01-03 14:40:00,191.77,191.96,191.73,191.96,3552.0,181.8991,182.0793,181.8611,182.0793,3552.0
2022-01-03 14:45:00,191.95,191.98,191.65,191.65,6116.0,182.0698,182.0983,181.7852,181.7852,6116.0
2022-01-03 14:50:00,191.63,191.73,191.54,191.54,3591.0,181.7663,181.8611,181.6809,181.6809,3591.0
2022-01-03 14:55:00,191.48,191.59,191.45,191.56,4623.0,181.624,181.7283,181.5955,181.6999,4623.0
2022-01-03 15:00:00,191.6,191.63,191.33,191.38,8456.0,181.7378,181.7663,181.4817,181.5291,8456.0
2022-01-03 15:05:00,191.41,191.53,191.29,191.29,3809.0,181.5576,181.6714,181.4438,181.4438,3809.0
2022-01-03 15:10:00,191.29,191.33,190.82,190.83,4188.0,181.4438,181.4817,180.998,181.0074,4188.0
2022-01-03 15:15:00,190.93,191.0,190.87,190.98,8062.0,181.1023,181.1687,181.0454,181.1497,8062.0
2022-01-03 15:20:00,190.99,191.35,190.99,191.22,8218.0,181.1592,181.5007,181.1592,181.3774,8218.0
2022-01-03 15:25:00,191.21,191.31,191.09,191.24,12173.0,181.3679,181.4627,181.2541,181.3963,12173.0
2022-01-03 15:30:00,191.24,191.31,191.1,191.21,9658.0,181.3963,181.4627,181.2636,181.3679,9658.0
2022-01-03 15:35:00,191.23,191.88,191.23,191.72,5964.0,181.3869,182.0034,181.3869,181.8516,5964.0
2022-01-03 15:40:00,191.7,191.81,191.48,191.61,8605.0,181.8327,181.937,181.624,181.7473,8605.0
2022-01-03 15:45:00,191.58,191.92,191.56,191.92,21786.0,181.7188,182.0413,181.6999,182.0413,21786.0
2022-01-03 15:50:00,191.94,192.16,191.56,191.72,30332.0,182.0603,182.269,181.6999,181.8516,30332.0
2022-01-03 15:55:00,191.74,191.93,191.25,191.55,138980.0,181.8706,182.0508,181.4058,181.6904,138980.0
2022-01-04 09:30:00,193.69,194.64,192.1,194.1,14847.0,183.7202,184.6213,182.2121,184.1091,14847.0
2022-01-04 09:35:00,194.08,194.28,193.29,193.78,11273.0,184.0902,184.2799,183.3408,183.8056,11273.0
2022-01-04 09:40:00,193.78,194.05,193.32,193.39,8880.0,183.8056,184.0617,183.3693,183.4357,8880.0
2022-01-04 09:45:00,193.16,193.27,192.83,192.86,6356.0,183.2175,183.3219,182.9045,182.933,6356.0
2022-01-04 09:50:00,193.0,193.43,192.78,193.12,13696.0,183.0658,183.4736,182.8571,183.1796,13696.0
2022-01-04 09:55:00,193.21,193.58,192.85,193.48,9882.0,183.2649,183.6159,182.9235,183.521,9882.0
2022-01-04 10:00:00,193.69,193.89,193.53,193.75,8797.0,183.7202,183.9099,183.5685,183.7771,8797.0
2022-01-04 10:05:00,193.6,193.68,193.27,193.64,20466.0,183.6349,183.7108,183.3219,183.6728,20466.0
2022-01-04 10:10:00,193.68,193.79,193.47,193.7,16305.0,183.7108,183.8151,183.5116,183.7297,16305.0
2022-01-04 10:15:00,193.7,193.84,193.49,193.84,27174.0,183.7297,183.8625,183.5305,183.8625,27174.0
2022-01-04 10:20:00,193.77,194.0,193.35,193.63,9999.0,183.7961,184.0143,183.3977,183.6633,9999.0
2022-01-04 10:25:00,193.74,193.74,192.99,193.51,8698.0,183.7677,183.7677,183.0563,183.5495,8698.0
2022-01-04 10:30:00,193.67,194.0,193.51,193.87,12447.0,183.7013,184.0143,183.5495,183.891,12447.0
2022-01-04 10:35:00,193.71,194.55,193.71,194.35,9839.0,183.7392,184.536,183.7392,184.3463,9839.0
2022-01-04 10:40:00,194.52,194.96,194.48,194.96,7519.0,184.5075,184.9249,184.4696,184.9249,7519.0
2022-01-04 10:45:00,194.8,194.96,194.67,194.78,8887.0,184.7731,184.9249,184.6498,184.7541,8887.0
2022-01-04 10:50:00,194.9,195.25,194.85,195.14,16297.0,184.868,185.1999,184.8205,185.0956,16297.0
2022-01-04 10:55:00,195.14,195.34,194.97,195.12,12743.0,185.0956,185.2853,184.9344,185.0766,12743.0
2022-01-04 11:00:00,195.14,195.16,194.65,194.68,11009.0,185.0956,185.1146,184.6308,184.6593,11009.0
2022-01-04 11:05:00,194.88,195.46,194.77,195.38,11179.0,184.849,185.3991,184.7446,185.3232,11179.0
2022-01-04 11:10:00,195.3,195.66,195.16,195.51,32692.0,185.2474,185.5888,185.1146,185.4466,32692.0
2022-01-04 11:15:00,195.42,195.83,195.21,195.45,12587.0,185.3612,185.7501,185.162,185.3896,12587.0
2022-01-04 11:20:00,195.36,195.45,195.0,195.31,21297.0,185.3043,185.3896,184.9628,185.2568,21297.0
2022-01-04 11:25:00,195.4,195.56,195.08,195.41,7569.0,185.3422,185.494,185.0387,185.3517,7569.0
2022-01-04 11:30:00,195.4,195.56,195.09,195.5,10133.0,185.3422,185.494,185.0482,185.4371,10133.0
2022-01-04 11:35:00,195.55,195.64,195.06,195.21,3975.0,185.4845,185.5699,185.0197,185.162,3975.0
2022-01-04 11:40:00,195.21,195.28,194.98,195.26,3725.0,185.162,185.2284,184.9438,185.2094,3725.0
2022-01-04 11:45:00,195.02,195.1,194.85,195.0,3998.0,184.9818,185.0577,184.8205,184.9628,3998.0
2022-01-04 11:50:00,194.97,195.19,194.91,195.17,4986.0,184.9344,185.143,184.8774,185.1241,4986.0
2022-01-04 11:55:00,195.19,195.44,195.03,195.14,15375.0,185.143,185.3802,184.9913,185.0956,15375.0
2022-01-04 12:00:00,195.19,195.29,195.11,195.25,9704.0,185.143,185.2379,185.0671,185.1999,9704.0
2022-01-04 12:05:00,195.37,195.41,195.14,195.3,8377.0,185.3138,185.3517,185.0956,185.2474,8377.0
2022-01-04 12:10:00,195.26,195.31,195.08,195.14,2266.0,185.2094,185.2568,185.0387,185.0956,2266.0
2022-01-04 12:15:00,195.14,195.2,194.65,194.75,8306.0,185.0956,185.1525,184.6308,184.7257,8306.0
2022-01-04 12:20:00,194.65,194.66,194.36,194.43,6269.0,184.6308,184.6403,184.3557,184.4221,6269.0
2022-01-04 12:25:00,194.49,194.52,194.16,194.21,5141.0,184.4791,184.5075,184.166,184.2135,5141.0
2022-01-04 12:30:00,194.16,194.54,194.16,194.39,4528.0,184.166,184.5265,184.166,184.3842,4528.0
2022-01-04 12:35:00,194.43,194.43,194.23,194.27,3316.0,184.4221,184.4221,184.2324,184.2704,3316.0
2022-01-04 12:40:00,194.31,194.42,194.22,194.22,2825.0,184.3083,184.4127,184.223,184.223,2825.0
2022-01-04 12:45:00,194.3,194.3,193.82,194.06,7310.0,184.2988,184.2988,183.8435,184.0712,7310.0
2022-01-04 12:50:00,194.06,194.25,194.04,194.15,5765.0,184.0712,184.2514,184.0522,184.1566,5765.0
2022-01-04 12:55:00,194.17,194.25,194.09,194.1,3535.0,184.1755,184.2514,184.0996,184.1091,3535.0
2022-01-04 13:00:00,194.09,194.37,194.07,194.29,13772.0,184.0996,184.3652,184.0807,184.2894,13772.0
2022-01-04 13:05:00,194.34,194.42,194.2,194.2,3100.0,184.3368,184.4127,184.204,184.204,3100.0
2022-01-04 13:10:00,194.31,194.49,194.15,194.42,3929.0,184.3083,184.4791,184.1566,184.4127,3929.0
2022-01-04 13:15:00,194.48,194.68,194.36,194.68,2468.0,184.4696,184.6593,184.3557,184.6593,2468.0
2022-01-04 13:20:00,194.75,194.75,194.54,194.64,7992.0,184.7257,184.7257,184.5265,184.6213,7992.0
2022-01-04 13:25:00,194.69,194.72,194.48,194.48,2761.0,184.6688,184.6972,184.4696,184.4696,2761.0
2022-01-04 13:30:00,194.48,194.48,194.24,194.24,3715.0,184.4696,184.4696,184.2419,184.2419,3715.0
2022-01-04 13:35:00,194.27,194.43,194.15,194.23,4863.0,184.2704,184.4221,184.1566,184.2324,4863.0
2022-01-04 13:40:00,194.15,194.32,194.06,194.31,4026.0,184.1566,184.3178,184.0712,184.3083,4026.0
2022-01-04 13:45:00,194.22,194.42,194.22,194.28,2278.0,184.223,184.4127,184.223,184.2799,2278.0
2022-01-04 13:50:00,194.33,194.36,193.73,193.93,6572.0,184.3273,184.3557,183.7582,183.9479,6572.0
2022-01-04 13:55:00,193.92,194.12,193.88,194.08,3125.0,183.9384,184.1281,183.9005,184.0902,3125.0
2022-01-04 14:00:00,194.12,194.62,194.12,194.58,3120.0,184.1281,184.6024,184.1281,184.5644,3120.0
2022-01-04 14:05:00,194.49,194.59,194.19,194.39,2803.0,184.4791,184.5739,184.1945,184.3842,2803.0
2022-01-04 14:10:00,194.43,194.5,194.25,194.37,2385.0,184.4221,184.4885,184.2514,184.3652,2385.0
2022-01-04 14:15:00,194.37,194.51,194.35,194.42,5645.0,184.3652,184.498,184.3463,184.4127,5645.0
2022-01-04 14:20:00,194.38,194.59,194.34,194.59,6084.0,184.3747,184.5739,184.3368,184.5739,6084.0
2022-01-04 14:25:00,194.55,194.81,194.51,194.81,3803.0,184.536,184.7826,184.498,184.7826,3803.0
2022-01-04 14:30:00,194.83,195.06,194.74,194.97,12781.0,184.8016,185.0197,184.7162,184.9344,12781.0
2022-01-04 14:35:00,194.97,195.18,194.91,195.06,9636.0,184.9344,185.1335,184.8774,185.0197,9636.0
2022-01-04 14:40:00,195.01,195.23,195.01,195.14,8496.0,184.9723,185.181,184.9723,185.0956,8496.0
2022-01-04 14:45:00,195.12,195.25,195.08,195.13,4313.0,185.0766,185.1999,185.0387,185.0861,4313.0
2022-01-04 14:50:00,195.1,195.24,195.01,195.01,6797.0,185.0577,185.1905,184.9723,184.9723,6797.0
2022-01-04 14:55:00,195.0,195.25,194.95,195.02,23569.0,184.9628,185.1999,184.9154,184.9818,23569.0
2022-01-04 15:00:00,194.94,195.31,194.91,195.1,5348.0,184.9059,185.2568,184.8774,185.0577,5348.0
2022-01-04 15:05:00,195.0,195.3,194.95,195.02,7558.0,184.9628,185.2474,184.9154,184.9818,7558.0
2022-01-04 15:10:00,195.06,195.19,195.0,195.09,8361.0,185.0197,185.143,184.9628,185.0482,8361.0
2022-01-04 15:15:00,195.08,195.24,194.88,194.94,10097.0,185.0387,185.1905,184.849,184.9059,10097.0
2022-01-04 15:20:00,194.87,195.06,194.8,194.97,4992.0,184.8395,185.0197,184.7731,184.9344,4992.0
2022-01-04 15:25:00,195.02,195.08,194.9,194.94,12083.0,184.9818,185.0387,184.868,184.9059,12083.0
2022-01-04 15:30:00,194.96,195.16,194.94,195.02,8494.0,184.9249,185.1146,184.9059,184.9818,8494.0
2022-01-04 15:35:00,195.09,195.36,195.06,195.19,15939.0,185.0482,185.3043,185.0197,185.143,15939.0
2022-01-04 15:40:00,195.11,195.57,195.09,195.57,12526.0,185.0671,185.5035,185.0482,185.5035,12526.0
2022-01-04 15:45:00,195.56,195.67,195.38,195.6,38151.0,185.494,185.5983,185.3232,185.5319,38151.0
2022-01-04 15:50:00,195.59,195.91,195.47,195.81,80865.0,185.5224,185.826,185.4086,185.7311,80865.0
2022-01-04 15:55:00,195.78,195.89,195.26,195.66,178442.0,185.7027,185.807,185.2094,185.5888,178442.0
2022-01-05 09:30:00,196.12,196.33,194.96,196.22,18061.0,186.0252,186.2243,184.9249,186.12,18061.0
2022-01-05 09:35:00,196.13,196.48,195.34,195.52,11512.0,186.0346,186.3666,185.2853,185.456,11512.0
2022-01-05 09:40:00,196.02,196.47,195.82,196.43,16536.0,185.9303,186.3571,185.7406,186.3192,16536.0
2022-01-05 09:45:00,196.43,196.53,195.9,196.12,9224.0,186.3192,186.4141,185.8165,186.0252,9224.0
2022-01-05 09:50:00,196.15,196.69,196.03,196.04,3540.0,186.0536,186.5658,185.9398,185.9493,3540.0
2022-01-05 09:55:00,196.02,196.04,195.76,195.95,5936.0,185.9303,185.9493,185.6837,185.8639,5936.0
2022-01-05 10:00:00,195.87,196.02,195.2,195.47,13195.0,185.788,185.9303,185.1525,185.4086,13195.0
2022-01-05 10:05:00,195.62,195.92,195.51,195.69,4546.0,185.5509,185.8355,185.4466,185.6173,4546.0
2022-01-05 10:10:00,195.85,196.4,195.85,196.25,6992.0,185.7691,186.2907,185.7691,186.1485,6992.0
2022-01-05 10:15:00,196.33,196.54,196.15,196.41,9629.0,186.2243,186.4235,186.0536,186.3002,9629.0
2022-01-05 10:20:00,196.41,196.86,196.41,196.79,6686.0,186.3002,186.7271,186.3002,186.6607,6686.0
2022-01-05 10:25:00,196.9,196.91,196.27,196.48,3239.0,186.765,186.7745,186.1674,186.3666,3239.0
2022-01-05 10:30:00,196.52,196.93,196.51,196.91,8105.0,186.4046,186.7935,186.3951,186.7745,8105.0
2022-01-05 10:35:00,196.85,197.07,196.7,197.07,10561.0,186.7176,186.9263,186.5753,186.9263,10561.0
2022-01-05 10:40:00,196.9,196.91,196.34,196.38,7784.0,186.765,186.7745,186.2338,186.2718,7784.0
2022-01-05 10:45:00,196.32,196.37,196.02,196.24,8192.0,186.2149,186.2623,185.9303,186.139,8192.0
2022-01-05 10:50:00,196.17,196.29,195.87,196.01,10711.0,186.0726,186.1864,185.788,185.9208,10711.0
2022-01-05 10:55:00,196.0,196.23,195.56,195.56,8843.0,185.9113,186.1295,185.494,185.494,8843.0
2022-01-05 11:00:00,195.69,195.8,195.48,195.61,7358.0,185.6173,185.7216,185.4181,185.5414,7358.0
2022-01-05 11:05:00,195.5,195.62,195.27,195.55,10759.0,185.4371,185.5509,185.2189,185.4845,10759.0
2022-01-05 11:10:00,195.54,196.07,195.54,196.07,7016.0,185.475,185.9777,185.475,185.9777,7016.0
2022-01-05 11:15:00,195.91,196.26,195.8,196.23,9524.0,185.826,186.158,185.7216,186.1295,9524.0
2022-01-05 11:20:00,196.23,196.43,196.04,196.19,6954.0,186.1295,186.3192,185.9493,186.0916,6954.0
2022-01-05 11:25:00,196.14,196.19,195.56,195.83,5011.0,186.0441,186.0916,185.494,185.7501,5011.0
2022-01-05 11:30:00,195.81,196.18,195.78,195.78,5818.0,185.7311,186.0821,185.7027,185.7027,5818.0
2022-01-05 11:35:00,195.9,196.04,195.56,195.71,8564.0,185.8165,185.9493,185.494,185.6363,8564.0
2022-01-05 11:40:00,195.7,195.81,195.57,195.69,5616.0,185.6268,185.7311,185.5035,185.6173,5616.0
2022-01-05 11:45:00,195.79,195.89,195.61,195.84,4082.0,185.7121,185.807,185.5414,185.7596,4082.0
2022-01-05 11:50:00,195.81,195.9,195.48,195.88,7729.0,185.7311,185.8165,185.4181,185.7975,7729.0
2022-01-05 11:55:00,195.82,195.9,195.52,195.58,2861.0,185.7406,185.8165,185.456,185.513,2861.0
2022-01-05 12:00:00,195.64,195.74,195.54,195.74,3052.0,185.5699,185.6647,185.475,185.6647,3052.0
2022-01-05 12:05:00,195.77,195.96,195.77,195.92,2534.0,185.6932,185.8734,185.6932,185.8355,2534.0
2022-01-05 12:10:00,195.87,196.1,195.87,196.04,4218.0,185.788,186.0062,185.788,185.9493,4218.0
2022-01-05 12:15:00,196.06,196.15,196.0,196.13,6401.0,185.9682,186.0536,185.9113,186.0346,6401.0
2022-01-05 12:20:00,196.14,196.14,195.97,196.05,2240.0,186.0441,186.0441,185.8829,185.9588,2240.0
2022-01-05 12:25:00,196.09,196.36,196.09,196.36,3875.0,185.9967,186.2528,185.9967,186.2528,3875.0
2022-01-05 12:30:00,196.36,196.55,196.34,196.38,2750.0,186.2528,186.433,186.2338,186.2718,2750.0
2022-01-05 12:35:00,196.34,196.67,196.29,196.67,6742.0,186.2338,186.5468,186.1864,186.5468,6742.0
2022-01-05 12:40:00,196.63,196.84,196.55,196.7,3685.0,186.5089,186.7081,186.433,186.5753,3685.0
2022-01-05 12:45:00,196.49,196.57,196.39,196.57,3470.0,186.3761,186.452,186.2813,186.452,3470.0
2022-01-05 12:50:00,196.58,196.78,196.58,196.78,2196.0,186.4615,186.6512,186.4615,186.6512,2196.0
2022-01-05 12:55:00,196.84,196.93,196.44,196.72,4321.0,186.7081,186.7935,186.3287,186.5943,4321.0
2022-01-05 13:00:00,196.75,197.0,196.68,197.0,3409.0,186.6227,186.8599,186.5563,186.8599,3409.0
2022-01-05 13:05:00,197.05,197.05,196.85,196.85,4933.0,186.9073,186.9073,186.7176,186.7176,4933.0
2022-01-05 13:10:00,196.76,196.99,196.69,196.78,3391.0,186.6322,186.8504,186.5658,186.6512,3391.0
2022-01-05 13:15:00,196.77,196.8,196.67,196.67,2770.0,186.6417,186.6702,186.5468,186.5468,2770.0
2022-01-05 13:20:00,196.73,196.84,196.61,196.63,3635.0,186.6038,186.7081,186.4899,186.5089,3635.0
2022-01-05 13:25:00,196.55,196.59,196.3,196.44,3039.0,186.433,186.471,186.1959,186.3287,3039.0
2022-01-05 13:30:00,196.48,196.57,196.24,196.24,3769.0,186.3666,186.452,186.139,186.139,3769.0
2022-01-05 13:35:00,196.24,196.43,196.19,196.43,4162.0,186.139,186.3192,186.0916,186.3192,4162.0
2022-01-05 13:40:00,196.41,196.55,196.31,196.48,4917.0,186.3002,186.433,186.2054,186.3666,4917.0
2022-01-05 13:45:00,196.46,196.62,196.38,196.52,7306.0,186.3477,186.4994,186.2718,186.4046,7306.0
2022-01-05 13:50:00,196.58,196.6,196.42,196.55,5177.0,186.4615,186.4804,186.3097,186.433,5177.0
2022-01-05 13:55:00,196.58,196.7,196.5,196.64,5718.0,186.4615,186.5753,186.3856,186.5184,5718.0
2022-01-05 14:00:00,196.66,196.78,196.46,196.69,10571.0,186.5374,186.6512,186.3477,186.5658,10571.0
2022-01-05 14:05:00,196.64,196.84,196.41,196.51,8908.0,186.5184,186.7081,186.3002,186.3951,8908.0
2022-01-05 14:10:00,196.46,196.52,195.83,196.19,15773.0,186.3477,186.4046,185.7501,186.0916,15773.0
2022-01-05 14:15:00,196.2,196.25,195.7,195.81,5594.0,186.101,186.1485,185.6268,185.7311,5594.0
2022-01-05 14:20:00,195.85,196.13,195.85,196.1,7033.0,185.7691,186.0346,185.7691,186.0062,7033.0
2022-01-05 14:25:00,196.05,196.23,195.92,195.94,10522.0,185.9588,186.1295,185.8355,185.8544,10522.0
2022-01-05 14:30:00,195.95,196.0,195.53,195.53,8867.0,185.8639,185.9113,185.4655,185.4655,8867.0
2022-01-05 14:35:00,195.59,195.6,195.36,195.6,13396.0,185.5224,185.5319,185.3043,185.5319,13396.0
2022-01-05 14:40:00,195.57,195.57,195.36,195.41,10871.0,185.5035,185.5035,185.3043,185.3517,10871.0
2022-01-05 14:45:00,195.44,195.49,195.23,195.38,15243.0,185.3802,185.4276,185.181,185.3232,15243.0
2022-01-05 14:50:00,195.46,195.56,195.23,195.36,6585.0,185.3991,185.494,185.181,185.3043,6585.0
2022-01-05 14:55:00,195.39,195.6,195.35,195.52,7748.0,185.3327,185.5319,185.2948,185.456,7748.0
2022-01-05 15:00:00,195.4,195.45,194.87,194.9,12714.0,185.3422,185.3896,184.8395,184.868,12714.0
2022-01-05 15:05:00,194.91,195.02,194.55,194.65,9121.0,184.8774,184.9818,184.536,184.6308,9121.0
2022-01-05 15:10:00,194.62,194.72,194.25,194.44,16472.0,184.6024,184.6972,184.2514,184.4316,16472.0
2022-01-05 15:15:00,194.33,194.72,194.3,194.72,15612.0,184.3273,184.6972,184.2988,184.6972,15612.0
2022-01-05 15:20:00,194.8,194.86,194.26,194.31,17765.0,184.7731,184.83,184.2609,184.3083,17765.0
2022-01-05 15:25:00,194.3,194.57,194.17,194.52,7593.0,184.2988,184.5549,184.1755,184.5075,7593.0
2022-01-05 15:30:00,194.55,194.74,194.29,194.67,27224.0,184.536,184.7162,184.2894,184.6498,27224.0
2022-01-05 15:35:00,194.62,194.87,194.43,194.44,16746.0,184.6024,184.8395,184.4221,184.4316,16746.0
2022-01-05 15:40:00,194.44,194.73,194.32,194.5,21693.0,184.4316,184.7067,184.3178,184.4885,21693.0
2022-01-05 15:45:00,194.49,194.5,194.12,194.15,28648.0,184.4791,184.4885,184.1281,184.1566,28648.0
2022-01-05 15:50:00,194.14,194.68,194.07,194.68,50694.0,184.1471,184.6593,184.0807,184.6593,50694.0
2022-01-05 15:55:00,194.71,194.8,193.92,193.96,122512.0,184.6877,184.7731,183.9384,183.9763,122512.0
2022-01-06 09:30:00,197.39,197.41,194.57,197.24,32973.0,187.2298,187.2488,184.5549,187.0875,32973.0
2022-01-06 09:35:00,196.96,197.22,196.07,197.22,5715.0,186.8219,187.0685,185.9777,187.0685,5715.0
2022-01-06 09:40:00,196.96,197.49,196.74,197.13,3103.0,186.8219,187.3246,186.6132,186.9832,3103.0
2022-01-06 09:45:00,196.95,197.21,196.73,196.89,4601.0,186.8124,187.0591,186.6038,186.7555,4601.0
2022-01-06 09:50:00,196.87,197.21,196.62,196.72,5294.0,186.7366,187.0591,186.4994,186.5943,5294.0
2022-01-06 09:55:00,196.72,196.91,196.13,196.13,9365.0,186.5943,186.7745,186.0346,186.0346,9365.0
2022-01-06 10:00:00,196.21,197.2,195.99,196.97,19617.0,186.1105,187.0496,185.9018,186.8314,19617.0
2022-01-06 10:05:00,196.85,197.12,196.55,196.55,5798.0,186.7176,186.9737,186.433,186.433,5798.0
2022-01-06 10:10:00,196.87,196.98,196.56,196.56,11950.0,186.7366,186.8409,186.4425,186.4425,11950.0
2022-01-06 10:15:00,196.65,196.79,196.0,196.14,14757.0,186.5279,186.6607,185.9113,186.0441,14757.0
2022-01-06 10:20:00,196.13,196.44,196.05,196.18,9550.0,186.0346,186.3287,185.9588,186.0821,9550.0
2022-01-06 10:25:00,196.04,196.53,195.6,195.9,6199.0,185.9493,186.4141,185.5319,185.8165,6199.0
2022-01-06 10:30:00,195.76,195.92,195.64,195.74,9845.0,185.6837,185.8355,185.5699,185.6647,9845.0
2022-01-06 10:35:00,195.66,196.06,195.45,196.03,7910.0,185.5888,185.9682,185.3896,185.9398,7910.0
2022-01-06 10:40:00,196.03,196.86,195.9,196.81,5924.0,185.9398,186.7271,185.8165,186.6796,5924.0
2022-01-06 10:45:00,196.76,197.03,196.59,196.81,7358.0,186.6322,186.8883,186.471,186.6796,7358.0
2022-01-06 10:50:00,196.77,196.79,196.58,196.78,7213.0,186.6417,186.6607,186.4615,186.6512,7213.0
2022-01-06 10:55:00,196.78,196.95,196.56,196.61,5650.0,186.6512,186.8124,186.4425,186.4899,5650.0
2022-01-06 11:00:00,196.37,196.37,196.08,196.28,12273.0,186.2623,186.2623,185.9872,186.1769,12273.0
2022-01-06 11:05:00,196.27,196.54,196.19,196.47,9209.0,186.1674,186.4235,186.0916,186.3571,9209.0
2022-01-06 11:10:00,196.46,196.62,196.4,196.62,8655.0,186.3477,186.4994,186.2907,186.4994,8655.0
2022-01-06 11:15:00,196.54,196.68,196.42,196.68,40442.0,186.4235,186.5563,186.3097,186.5563,40442.0
2022-01-06 11:20:00,196.67,196.85,196.53,196.71,6901.0,186.5468,186.7176,186.4141,186.5848,6901.0
2022-01-06 11:25:00,196.56,196.78,196.5,196.74,6353.0,186.4425,186.6512,186.3856,186.6132,6353.0
2022-01-06 11:30:00,196.67,197.15,196.54,196.92,4641.0,186.5468,187.0021,186.4235,186.784,4641.0
2022-01-06 11:35:00,196.95,196.96,196.69,196.86,2784.0,186.8124,186.8219,186.5658,186.7271,2784.0
2022-01-06 11:40:00,196.82,197.02,196.82,196.98,26808.0,186.6891,186.8788,186.6891,186.8409,26808.0
2022-01-06 11:45:00,196.94,196.95,196.56,196.65,6467.0,186.8029,186.8124,186.4425,186.5279,6467.0
2022-01-06 11:50:00,196.7,196.87,196.48,196.78,23979.0,186.5753,186.7366,186.3666,186.6512,23979.0
2022-01-06 11:55:00,196.74,197.18,196.74,197.11,19688.0,186.6132,187.0306,186.6132,186.9642,19688.0
2022-01-06 12:00:00,197.09,197.49,196.95,197.37,14279.0,186.9452,187.3246,186.8124,187.2108,14279.0
2022-01-06 12:05:00,197.42,197.84,197.41,197.78,27167.0,187.2582,187.6566,187.2488,187.5997,27167.0
2022-01-06 12:10:00,197.72,197.8,197.34,197.34,1292.0,187.5428,187.6187,187.1824,187.1824,1292.0
2022-01-06 12:15:00,197.44,197.55,197.33,197.33,2578.0,187.2772,187.3816,187.1729,187.1729,2578.0
2022-01-06 12:20:00,197.38,197.65,197.37,197.61,4608.0,187.2203,187.4764,187.2108,187.4385,4608.0
2022-01-06 12:25:00,197.61,197.68,197.52,197.58,2850.0,187.4385,187.5049,187.3531,187.41,2850.0
2022-01-06 12:30:00,197.6,197.63,197.45,197.55,4709.0,187.429,187.4574,187.2867,187.3816,4709.0
2022-01-06 12:35:00,197.53,197.85,197.42,197.42,19685.0,187.3626,187.6661,187.2582,187.2582,19685.0
2022-01-06 12:40:00,197.52,197.8,197.52,197.76,2077.0,187.3531,187.6187,187.3531,187.5807,2077.0
2022-01-06 12:45:00,197.65,197.65,197.41,197.65,8168.0,187.4764,187.4764,187.2488,187.4764,8168.0
2022-01-06 12:50:00,197.58,197.92,197.57,197.92,3140.0,187.41,187.7325,187.4005,187.7325,3140.0
2022-01-06 12:55:00,197.93,198.06,197.89,198.0,5730.0,187.742,187.8653,187.704,187.8084,5730.0
2022-01-06 13:00:00,198.03,198.08,197.94,198.04,1934.0,187.8368,187.8843,187.7515,187.8463,1934.0
2022-01-06 13:05:00,198.05,198.11,197.94,198.05,4298.0,187.8558,187.9127,187.7515,187.8558,4298.0
2022-01-06 13:10:00,198.08,198.2,198.05,198.1,2934.0,187.8843,187.9981,187.8558,187.9032,2934.0
2022-01-06 13:15:00,198.05,198.07,197.92,198.06,2161.0,187.8558,187.8748,187.7325,187.8653,2161.0
2022-01-06 13:20:00,198.09,198.15,197.88,197.88,1990.0,187.8938,187.9507,187.6946,187.6946,1990.0
2022-01-06 13:25:00,197.89,197.94,197.81,197.86,115951.0,187.704,187.7515,187.6282,187.6756,115951.0
2022-01-06 13:30:00,197.81,197.87,197.58,197.8,10003.0,187.6282,187.6851,187.41,187.6187,10003.0
2022-01-06 13:35:00,197.76,197.76,197.54,197.63,1950.0,187.5807,187.5807,187.3721,187.4574,1950.0
2022-01-06 13:40:00,197.63,197.72,197.39,197.39,2968.0,187.4574,187.5428,187.2298,187.2298,2968.0
2022-01-06 13:45:00,197.41,197.56,197.22,197.46,5555.0,187.2488,187.391,187.0685,187.2962,5555.0
2022-01-06 13:50:00,197.4,197.58,197.34,197.56,4065.0,187.2393,187.41,187.1824,187.391,4065.0
2022-01-06 13:55:00,197.59,197.74,197.56,197.65,4221.0,187.4195,187.5618,187.391,187.4764,4221.0
2022-01-06 14:00:00,197.62,197.63,197.44,197.44,5088.0,187.4479,187.4574,187.2772,187.2772,5088.0
2022-01-06 14:05:00,197.47,197.49,197.07,197.18,12854.0,187.3057,187.3246,186.9263,187.0306,12854.0
2022-01-06 14:10:00,197.28,197.4,196.98,197.16,26499.0,187.1254,187.2393,186.8409,187.0116,26499.0
2022-01-06 14:15:00,197.16,197.32,197.04,197.13,12212.0,187.0116,187.1634,186.8978,186.9832,12212.0
2022-01-06 14:20:00,197.13,197.21,197.03,197.11,6325.0,186.9832,187.0591,186.8883,186.9642,6325.0
2022-01-06 14:25:00,197.11,197.16,197.05,197.1,5354.0,186.9642,187.0116,186.9073,186.9547,5354.0
2022-01-06 14:30:00,197.13,197.31,197.12,197.25,9135.0,186.9832,187.1539,186.9737,187.097,9135.0
2022-01-06 14:35:00,197.26,197.29,197.01,197.11,16480.0,187.1065,187.1349,186.8693,186.9642,16480.0
2022-01-06 14:40:00,197.05,197.11,197.0,197.0,4947.0,186.9073,186.9642,186.8599,186.8599,4947.0
2022-01-06 14:45:00,197.04,197.09,196.69,196.82,7807.0,186.8978,186.9452,186.5658,186.6891,7807.0
2022-01-06 14:50:00,196.82,197.05,196.82,197.04,6046.0,186.6891,186.9073,186.6891,186.8978,6046.0
2022-01-06 14:55:00,197.03,197.15,196.9,197.04,9662.0,186.8883,187.0021,186.765,186.8978,9662.0
2022-01-06 15:00:00,197.05,197.19,197.03,197.13,5129.0,186.9073,187.0401,186.8883,186.9832,5129.0
2022-01-06 15:05:00,197.1,197.28,197.09,197.1,7128.0,186.9547,187.1254,186.9452,186.9547,7128.0
2022-01-06 15:10:00,197.09,197.34,197.03,197.15,7847.0,186.9452,187.1824,186.8883,187.0021,7847.0
2022-01-06 15:15:00,197.15,197.24,196.9,196.92,12884.0,187.0021,187.0875,186.765,186.784,12884.0
2022-01-06 15:20:00,196.95,197.01,196.82,197.01,9576.0,186.8124,186.8693,186.6891,186.8693,9576.0
2022-01-06 15:25:00,197.02,197.44,196.98,197.44,7380.0,186.8788,187.2772,186.8409,187.2772,7380.0
2022-01-06 15:30:00,197.43,197.48,197.14,197.27,11907.0,187.2677,187.3152,186.9927,187.116,11907.0
2022-01-06 15:35:00,197.29,197.5,197.26,197.47,16506.0,187.1349,187.3341,187.1065,187.3057,16506.0
2022-01-06 15:40:00,197.59,198.05,197.54,198.05,18021.0,187.4195,187.8558,187.3721,187.8558,18021.0
2022-01-06 15:45:00,198.05,198.3,197.96,198.21,33360.0,187.8558,188.0929,187.7704,188.0076,33360.0
2022-01-06 15:50:00,198.19,198.4,197.87,197.9,59170.0,187.9886,188.1878,187.6851,187.7135,59170.0
2022-01-06 15:55:00,197.89,198.22,197.75,198.04,111381.0,187.704,188.0171,187.5713,187.8463,111381.0
2022-01-07 09:30:00,197.66,197.66,196.13,197.51,36509.0,187.4859,187.4859,186.0346,187.3436,36509.0
2022-01-07 09:35:00,197.53,198.14,197.26,197.7,10727.0,187.3626,187.9412,187.1065,187.5238,10727.0
2022-01-07 09:40:00,197.94,198.05,197.34,197.9,7145.0,187.7515,187.8558,187.1824,187.7135,7145.0
2022-01-07 09:45:00,197.83,198.32,197.53,197.95,7365.0,187.6471,188.1119,187.3626,187.761,7365.0
2022-01-07 09:50:00,197.95,198.45,197.95,198.18,8250.0,187.761,188.2352,187.761,187.9791,8250.0
2022-01-07 09:55:00,198.3,198.44,197.92,198.22,19951.0,188.0929,188.2257,187.7325,188.0171,19951.0
2022-01-07 10:00:00,198.25,199.1,198.13,199.1,12720.0,188.0455,188.8518,187.9317,188.8518,12720.0
2022-01-07 10:05:00,199.09,199.09,198.54,198.65,6342.0,188.8423,188.8423,188.3206,188.4249,6342.0
2022-01-07 10:10:00,198.57,199.1,198.36,198.98,33611.0,188.349,188.8518,188.1499,188.7379,33611.0
2022-01-07 10:15:00,198.98,199.12,198.86,199.03,17553.0,188.7379,188.8707,188.6241,188.7854,17553.0
2022-01-07 10:20:00,199.17,199.32,198.99,199.09,8358.0,188.9182,189.0604,188.7474,188.8423,8358.0
2022-01-07 10:25:00,199.2,199.59,199.15,199.58,10510.0,188.9466,189.3165,188.8992,189.3071,10510.0
2022-01-07 10:30:00,199.5,199.61,198.95,199.23,8582.0,189.2312,189.3355,188.7095,188.9751,8582.0
2022-01-07 10:35:00,199.1,199.6,199.06,199.31,7572.0,188.8518,189.326,188.8138,189.051,7572.0
2022-01-07 10:40:00,199.41,199.64,199.05,199.41,5941.0,189.1458,189.364,188.8043,189.1458,5941.0
2022-01-07 10:45:00,199.68,199.79,199.36,199.57,5817.0,189.4019,189.5063,189.0984,189.2976,5817.0
2022-01-07 10:50:00,199.68,199.69,199.09,199.45,11516.0,189.4019,189.4114,188.8423,189.1838,11516.0
2022-01-07 10:55:00,199.36,199.83,199.14,199.36,11868.0,189.0984,189.5442,188.8897,189.0984,11868.0
2022-01-07 11:00:00,199.43,199.75,199.3,199.71,8265.0,189.1648,189.4683,189.0415,189.4304,8265.0
2022-01-07 11:05:00,199.74,200.35,199.64,199.98,44906.0,189.4588,190.0374,189.364,189.6865,44906.0
2022-01-07 11:10:00,199.98,200.16,199.89,199.99,13279.0,189.6865,189.8572,189.6011,189.696,13279.0
2022-01-07 11:15:00,199.94,200.03,199.28,199.72,9101.0,189.6485,189.7339,189.0225,189.4399,9101.0
2022-01-07 11:20:00,199.74,200.19,199.31,199.99,15650.0,189.4588,189.8857,189.051,189.696,15650.0
2022-01-07 11:25:00,199.97,200.06,199.66,199.68,3600.0,189.677,189.7624,189.3829,189.4019,3600.0
2022-01-07 11:30:00,199.68,200.19,199.53,199.59,4568.0,189.4019,189.8857,189.2596,189.3165,4568.0
2022-01-07 11:35:00,199.69,199.88,199.6,199.74,13492.0,189.4114,189.5916,189.326,189.4588,13492.0
2022-01-07 11:40:00,199.65,200.0,199.65,199.81,3098.0,189.3735,189.7054,189.3735,189.5252,3098.0
2022-01-07 11:45:00,199.78,200.07,199.72,200.06,6629.0,189.4968,189.7718,189.4399,189.7624,6629.0
2022-01-07 11:50:00,200.06,200.35,200.06,200.19,10180.0,189.7624,190.0374,189.7624,189.8857,10180.0
2022-01-07 11:55:00,200.31,200.49,200.29,200.49,4890.0,189.9995,190.1702,189.9805,190.1702,4890.0
2022-01-07 12:00:00,200.59,200.59,200.26,200.42,3653.0,190.2651,190.2651,189.9521,190.1038,3653.0
2022-01-07 12:05:00,200.41,200.69,200.27,200.48,4744.0,190.0943,190.3599,189.9615,190.1607,4744.0
2022-01-07 12:10:00,200.47,200.76,200.43,200.57,7230.0,190.1513,190.4263,190.1133,190.2461,7230.0
2022-01-07 12:15:00,200.57,200.75,200.42,200.42,3377.0,190.2461,190.4168,190.1038,190.1038,3377.0
2022-01-07 12:20:00,200.5,200.8,200.16,200.25,46014.0,190.1797,190.4643,189.8572,189.9426,46014.0
2022-01-07 12:25:00,200.18,200.39,200.14,200.29,3541.0,189.8762,190.0754,189.8382,189.9805,3541.0
2022-01-07 12:30:00,200.27,200.34,200.13,200.22,3804.0,189.9615,190.0279,189.8288,189.9141,3804.0
2022-01-07 12:35:00,200.16,200.27,200.06,200.15,2763.0,189.8572,189.9615,189.7624,189.8477,2763.0
2022-01-07 12:40:00,200.18,200.18,199.93,200.06,2914.0,189.8762,189.8762,189.639,189.7624,2914.0
2022-01-07 12:45:00,199.99,200.09,199.69,199.87,7132.0,189.696,189.7908,189.4114,189.5821,7132.0
2022-01-07 12:50:00,199.85,200.02,199.69,199.95,5884.0,189.5632,189.7244,189.4114,189.658,5884.0
2022-01-07 12:55:00,199.84,200.01,199.83,200.01,3906.0,189.5537,189.7149,189.5442,189.7149,3906.0
2022-01-07 13:00:00,199.97,200.0,199.82,199.94,3002.0,189.677,189.7054,189.5347,189.6485,3002.0
2022-01-07 13:05:00,199.82,200.1,199.82,199.91,5478.0,189.5347,189.8003,189.5347,189.6201,5478.0
2022-01-07 13:10:00,199.87,200.06,199.81,199.99,7316.0,189.5821,189.7624,189.5252,189.696,7316.0
2022-01-07 13:15:00,199.93,199.96,199.78,199.8,6477.0,189.639,189.6675,189.4968,189.5157,6477.0
2022-01-07 13:20:00,199.78,200.07,199.7,200.0,4927.0,189.4968,189.7718,189.4209,189.7054,4927.0
2022-01-07 13:25:00,199.96,200.28,199.87,200.16,7544.0,189.6675,189.971,189.5821,189.8572,7544.0
2022-01-07 13:30:00,200.12,200.17,200.06,200.13,2231.0,189.8193,189.8667,189.7624,189.8288,2231.0
2022-01-07 13:35:00,200.13,200.18,199.92,200.11,7617.0,189.8288,189.8762,189.6296,189.8098,7617.0
2022-01-07 13:40:00,200.05,200.09,199.9,200.09,3485.0,189.7529,189.7908,189.6106,189.7908,3485.0
2022-01-07 13:45:00,200.12,200.12,199.97,200.0,4639.0,189.8193,189.8193,189.677,189.7054,4639.0
2022-01-07 13:50:00,199.99,200.38,199.89,200.38,4751.0,189.696,190.0659,189.6011,190.0659,4751.0
2022-01-07 13:55:00,200.36,200.37,200.14,200.14,5570.0,190.0469,190.0564,189.8382,189.8382,5570.0
2022-01-07 14:00:00,200.27,200.69,200.26,200.58,4059.0,189.9615,190.3599,189.9521,190.2556,4059.0
2022-01-07 14:05:00,200.57,200.65,200.39,200.56,4211.0,190.2461,190.322,190.0754,190.2366,4211.0
2022-01-07 14:10:00,200.5,200.57,200.38,200.41,3396.0,190.1797,190.2461,190.0659,190.0943,3396.0
2022-01-07 14:15:00,200.47,200.55,200.46,200.55,2865.0,190.1513,190.2271,190.1418,190.2271,2865.0
2022-01-07 14:20:00,200.56,200.63,200.2,200.24,11637.0,190.2366,190.303,189.8951,189.9331,11637.0
2022-01-07 14:25:00,200.26,200.45,200.15,200.44,6957.0,189.9521,190.1323,189.8477,190.1228,6957.0
2022-01-07 14:30:00,200.44,200.49,200.29,200.32,4235.0,190.1228,190.1702,189.9805,190.009,4235.0
2022-01-07 14:35:00,200.35,200.53,200.23,200.47,8369.0,190.0374,190.2082,189.9236,190.1513,8369.0
2022-01-07 14:40:00,200.48,200.61,200.36,200.52,10725.0,190.1607,190.284,190.0469,190.1987,10725.0
2022-01-07 14:45:00,200.47,200.63,200.3,200.31,125791.0,190.1513,190.303,189.99,189.9995,125791.0
2022-01-07 14:50:00,200.37,200.61,200.34,200.45,3818.0,190.0564,190.284,190.0279,190.1323,3818.0
2022-01-07 14:55:00,200.52,200.84,200.52,200.82,5176.0,190.1987,190.5022,190.1987,190.4832,5176.0
2022-01-07 15:00:00,200.83,201.12,200.79,200.79,11666.0,190.4927,190.7678,190.4548,190.4548,11666.0
2022-01-07 15:05:00,200.85,201.01,200.74,200.74,8918.0,190.5117,190.6635,190.4074,190.4074,8918.0
2022-01-07 15:10:00,200.73,200.79,200.64,200.78,6315.0,190.3979,190.4548,190.3125,190.4453,6315.0
2022-01-07 15:15:00,200.75,200.99,200.74,200.81,10289.0,190.4168,190.6445,190.4074,190.4737,10289.0
2022-01-07 15:20:00,200.81,201.02,200.7,201.02,10842.0,190.4737,190.6729,190.3694,190.6729,10842.0
2022-01-07 15:25:00,201.01,201.27,200.97,201.25,16104.0,190.6635,190.9101,190.6255,190.8911,16104.0
2022-01-07 15:30:00,201.26,201.27,200.65,200.71,20751.0,190.9006,190.9101,190.322,190.3789,20751.0
2022-01-07 15:35:00,200.65,200.95,200.6,200.91,21968.0,190.322,190.6065,190.2746,190.5686,21968.0
2022-01-07 15:40:00,200.93,201.08,200.81,200.91,14159.0,190.5876,190.7299,190.4737,190.5686,14159.0
2022-01-07 15:45:00,200.91,201.32,200.9,201.07,31382.0,190.5686,190.9575,190.5591,190.7204,31382.0
2022-01-07 15:50:00,201.03,201.21,200.76,201.16,43266.0,190.6824,190.8532,190.4263,190.8057,43266.0
2022-01-07 15:55:00,201.16,201.29,200.81,201.17,154801.0,190.8057,190.929,190.4737,190.8152,154801.0
2022-01-10 09:30:00,200.69,201.01,200.12,200.93,58973.0,190.3599,190.6635,189.8193,190.5876,58973.0
2022-01-10 09:35:00,200.78,201.31,200.3,201.31,7230.0,190.4453,190.948,189.99,190.948,7230.0
2022-01-10 09:40:00,201.29,201.29,200.31,200.82,15394.0,190.929,190.929,189.9995,190.4832,15394.0
2022-01-10 09:45:00,200.66,201.18,200.34,200.52,13318.0,190.3315,190.8247,190.0279,190.1987,13318.0
2022-01-10 09:50:00,200.38,200.51,200.0,200.33,21500.0,190.0659,190.1892,189.7054,190.0185,21500.0
2022-01-10 09:55:00,200.46,201.0,200.35,200.76,9079.0,190.1418,190.654,190.0374,190.4263,9079.0
2022-01-10 10:00:00,200.82,200.83,199.8,199.92,10460.0,190.4832,190.4927,189.5157,189.6296,10460.0
2022-01-10 10:05:00,199.81,200.14,199.39,200.14,11542.0,189.5252,189.8382,189.1268,189.8382,11542.0
2022-01-10 10:10:00,200.08,200.1,199.75,199.8,15029.0,189.7813,189.8003,189.4683,189.5157,15029.0
2022-01-10 10:15:00,199.84,199.93,198.97,199.08,18584.0,189.5537,189.639,188.7285,188.8328,18584.0
2022-01-10 10:20:00,199.08,199.79,199.08,199.58,20397.0,188.8328,189.5063,188.8328,189.3071,20397.0
2022-01-10 10:25:00,199.62,199.66,199.18,199.41,14146.0,189.345,189.3829,188.9277,189.1458,14146.0
2022-01-10 10:30:00,199.37,199.76,199.37,199.67,14125.0,189.1079,189.4778,189.1079,189.3924,14125.0
2022-01-10 10:35:00,199.63,199.89,199.55,199.68,5965.0,189.3545,189.6011,189.2786,189.4019,5965.0
2022-01-10 10:40:00,199.73,199.88,199.21,199.4,8258.0,189.4493,189.5916,188.9561,189.1363,8258.0
2022-01-10 10:45:00,199.36,199.36,198.39,198.6,7361.0,189.0984,189.0984,188.1783,188.3775,7361.0
2022-01-10 10:50:00,198.46,198.84,198.22,198.28,8821.0,188.2447,188.6052,188.0171,188.074,8821.0
2022-01-10 10:55:00,198.33,198.48,198.08,198.48,5143.0,188.1214,188.2637,187.8843,188.2637,5143.0
2022-01-10 11:00:00,198.3,198.46,197.69,198.0,7401.0,188.0929,188.2447,187.5143,187.8084,7401.0
2022-01-10 11:05:00,197.93,198.45,197.81,198.4,6783.0,187.742,188.2352,187.6282,188.1878,6783.0
2022-01-10 11:10:00,198.34,198.73,198.33,198.68,5495.0,188.1309,188.5008,188.1214,188.4534,5495.0
2022-01-10 11:15:00,198.68,198.78,198.35,198.35,7650.0,188.4534,188.5482,188.1404,188.1404,7650.0
2022-01-10 11:20:00,198.31,198.94,198.25,198.74,34676.0,188.1024,188.7,188.0455,188.5103,34676.0
2022-01-10 11:25:00,198.71,198.71,198.2,198.33,5265.0,188.4818,188.4818,187.9981,188.1214,5265.0
2022-01-10 11:30:00,198.28,198.45,197.71,197.92,16077.0,188.074,188.2352,187.5333,187.7325,16077.0
2022-01-10 11:35:00,197.93,198.02,197.86,197.91,7367.0,187.742,187.8274,187.6756,187.723,7367.0
2022-01-10 11:40:00,197.8,197.87,197.57,197.87,6904.0,187.6187,187.6851,187.4005,187.6851,6904.0
2022-01-10 11:45:00,197.87,197.87,197.35,197.66,5803.0,187.6851,187.6851,187.1918,187.4859,5803.0
2022-01-10 11:50:00,197.59,197.69,197.27,197.28,5513.0,187.4195,187.5143,187.116,187.1254,5513.0
2022-01-10 11:55:00,197.27,197.5,197.12,197.23,7864.0,187.116,187.3341,186.9737,187.078,7864.0
2022-01-10 12:00:00,197.23,197.35,196.71,196.83,11880.0,187.078,187.1918,186.5848,186.6986,11880.0
2022-01-10 12:05:00,196.81,196.88,196.64,196.67,5988.0,186.6796,186.746,186.5184,186.5468,5988.0
2022-01-10 12:10:00,196.6,197.12,196.6,197.12,6562.0,186.4804,186.9737,186.4804,186.9737,6562.0
2022-01-10 12:15:00,197.11,197.26,196.95,197.07,9332.0,186.9642,187.1065,186.8124,186.9263,9332.0
2022-01-10 12:20:00,197.11,197.11,196.6,196.73,6203.0,186.9642,186.9642,186.4804,186.6038,6203.0
2022-01-10 12:25:00,196.76,196.93,196.69,196.91,6699.0,186.6322,186.7935,186.5658,186.7745,6699.0
2022-01-10 12:30:00,196.87,197.01,196.66,196.66,4036.0,186.7366,186.8693,186.5374,186.5374,4036.0
2022-01-10 12:35:00,196.72,196.89,196.51,196.83,8287.0,186.5943,186.7555,186.3951,186.6986,8287.0
2022-01-10 12:40:00,196.73,196.99,196.5,196.84,8389.0,186.6038,186.8504,186.3856,186.7081,8389.0
2022-01-10 12:45:00,196.88,197.31,196.88,197.31,13208.0,186.746,187.1539,186.746,187.1539,13208.0
2022-01-10 12:50:00,197.31,198.26,197.26,197.96,26071.0,187.1539,188.055,187.1065,187.7704,26071.0
2022-01-10 12:55:00,198.0,198.02,197.65,197.67,13180.0,187.8084,187.8274,187.4764,187.4954,13180.0
2022-01-10 13:00:00,197.72,198.13,197.72,197.83,10686.0,187.5428,187.9317,187.5428,187.6471,10686.0
2022-01-10 13:05:00,197.91,198.32,197.91,198.31,9516.0,187.723,188.1119,187.723,188.1024,9516.0
2022-01-10 13:10:00,198.28,198.31,198.17,198.25,12600.0,188.074,188.1024,187.9696,188.0455,12600.0
2022-01-10 13:15:00,198.27,198.39,197.8,197.81,11679.0,188.0645,188.1783,187.6187,187.6282,11679.0
2022-01-10 13:20:00,197.78,198.0,197.66,197.87,13621.0,187.5997,187.8084,187.4859,187.6851,13621.0
2022-01-10 13:25:00,197.81,197.93,197.71,197.9,12994.0,187.6282,187.742,187.5333,187.7135,12994.0
2022-01-10 13:30:00,197.9,198.11,197.66,197.88,31663.0,187.7135,187.9127,187.4859,187.6946,31663.0
2022-01-10 13:35:00,197.86,198.21,197.8,197.96,13770.0,187.6756,188.0076,187.6187,187.7704,13770.0
2022-01-10 13:40:00,197.96,198.19,197.65,197.65,30054.0,187.7704,187.9886,187.4764,187.4764,30054.0
2022-01-10 13:45:00,197.65,198.05,197.65,197.98,8508.0,187.4764,187.8558,187.4764,187.7894,8508.0
2022-01-10 13:50:00,198.02,198.39,197.98,198.36,6913.0,187.8274,188.1783,187.7894,188.1499,6913.0
2022-01-10 13:55:00,198.34,198.38,198.0,198.22,4594.0,188.1309,188.1688,187.8084,188.0171,4594.0
2022-01-10 14:00:00,198.18,198.31,198.0,198.22,6009.0,187.9791,188.1024,187.8084,188.0171,6009.0
2022-01-10 14:05:00,198.21,198.52,198.21,198.52,4914.0,188.0076,188.3016,188.0076,188.3016,4914.0
2022-01-10 14:10:00,198.53,198.53,198.11,198.33,14644.0,188.3111,188.3111,187.9127,188.1214,14644.0
2022-01-10 14:15:00,198.28,198.56,198.26,198.27,8712.0,188.074,188.3396,188.055,188.0645,8712.0
2022-01-10 14:20:00,198.2,198.26,198.07,198.13,3327.0,187.9981,188.055,187.8748,187.9317,3327.0
2022-01-10 14:25:00,198.18,198.26,197.97,198.03,5580.0,187.9791,188.055,187.7799,187.8368,5580.0
2022-01-10 14:30:00,197.96,198.15,197.85,198.08,8618.0,187.7704,187.9507,187.6661,187.8843,8618.0
2022-01-10 14:35:00,198.03,198.07,197.69,197.75,8412.0,187.8368,187.8748,187.5143,187.5713,8412.0
2022-01-10 14:40:00,197.69,198.11,197.69,197.84,9908.0,187.5143,187.9127,187.5143,187.6566,9908.0
2022-01-10 14:45:00,197.9,198.14,197.86,198.09,9699.0,187.7135,187.9412,187.6756,187.8938,9699.0
2022-01-10 14:50:00,198.12,198.2,197.84,197.98,9339.0,187.9222,187.9981,187.6566,187.7894,9339.0
2022-01-10 14:55:00,198.06,198.44,198.06,198.33,5302.0,187.8653,188.2257,187.8653,188.1214,5302.0
2022-01-10 15:00:00,198.39,198.5,198.09,198.09,7514.0,188.1783,188.2827,187.8938,187.8938,7514.0
2022-01-10 15:05:00,198.17,198.17,197.71,197.75,8518.0,187.9696,187.9696,187.5333,187.5713,8518.0
2022-01-10 15:10:00,197.77,198.04,197.7,197.76,6579.0,187.5902,187.8463,187.5238,187.5807,6579.0
2022-01-10 15:15:00,197.76,197.76,197.41,197.46,12788.0,187.5807,187.5807,187.2488,187.2962,12788.0
2022-01-10 15:20:00,197.41,197.61,197.29,197.47,9551.0,187.2488,187.4385,187.1349,187.3057,9551.0
2022-01-10 15:25:00,197.48,197.59,197.44,197.46,10013.0,187.3152,187.4195,187.2772,187.2962,10013.0
2022-01-10 15:30:00,197.51,197.7,197.43,197.64,16266.0,187.3436,187.5238,187.2677,187.4669,16266.0
2022-01-10 15:35:00,197.67,197.67,197.15,197.39,14833.0,187.4954,187.4954,187.0021,187.2298,14833.0
2022-01-10 15:40:00,197.4,198.01,197.4,198.01,62709.0,187.2393,187.8179,187.2393,187.8179,62709.0
2022-01-10 15:45:00,197.97,198.23,197.76,198.05,29813.0,187.7799,188.0265,187.5807,187.8558,29813.0
2022-01-10 15:50:00,198.0,198.52,197.93,198.52,44131.0,187.8084,188.3016,187.742,188.3016,44131.0
2022-01-10 15:55:00,198.46,199.26,198.44,198.81,160706.0,188.2447,189.0035,188.2257,188.5767,160706.0
2022-01-11 09:30:00,199.5,200.4,198.78,199.2,23266.0,189.2312,190.0849,188.5482,188.9466,23266.0
2022-01-11 09:35:00,199.2,199.2,198.33,198.37,3014.0,188.9466,188.9466,188.1214,188.1593,3014.0
2022-01-11 09:40:00,198.05,198.39,198.04,198.2,10848.0,187.8558,188.1783,187.8463,187.9981,10848.0
2022-01-11 09:45:00,198.06,198.11,197.15,197.38,5027.0,187.8653,187.9127,187.0021,187.2203,5027.0
2022-01-11 09:50:00,197.35,197.72,197.14,197.14,3896.0,187.1918,187.5428,186.9927,186.9927,3896.0
2022-01-11 09:55:00,197.09,197.09,196.15,196.16,4665.0,186.9452,186.9452,186.0536,186.0631,4665.0
2022-01-11 10:00:00,196.14,196.73,195.84,195.97,5368.0,186.0441,186.6038,185.7596,185.8829,5368.0
2022-01-11 10:05:00,195.93,196.01,195.71,195.97,4624.0,185.8449,185.9208,185.6363,185.8829,4624.0
2022-01-11 10:10:00,195.97,196.24,195.61,195.91,5428.0,185.8829,186.139,185.5414,185.826,5428.0
2022-01-11 10:15:00,195.82,196.03,195.75,195.82,5773.0,185.7406,185.9398,185.6742,185.7406,5773.0
2022-01-11 10:20:00,195.81,196.14,195.77,195.78,31508.0,185.7311,186.0441,185.6932,185.7027,31508.0
2022-01-11 10:25:00,195.81,196.1,195.68,195.68,5194.0,185.7311,186.0062,185.6078,185.6078,5194.0
2022-01-11 10:30:00,195.71,196.2,195.55,196.02,5691.0,185.6363,186.101,185.4845,185.9303,5691.0
2022-01-11 10:35:00,196.02,196.41,195.83,196.19,16104.0,185.9303,186.3002,185.7501,186.0916,16104.0
2022-01-11 10:40:00,196.22,196.46,196.11,196.38,7584.0,186.12,186.3477,186.0157,186.2718,7584.0
2022-01-11 10:45:00,196.22,196.66,196.14,196.53,3159.0,186.12,186.5374,186.0441,186.4141,3159.0
2022-01-11 10:50:00,196.43,196.72,196.37,196.65,3236.0,186.3192,186.5943,186.2623,186.5279,3236.0
2022-01-11 10:55:00,196.65,196.8,196.51,196.51,4475.0,186.5279,186.6702,186.3951,186.3951,4475.0
2022-01-11 11:00:00,196.59,196.74,196.41,196.52,4450.0,186.471,186.6132,186.3002,186.4046,4450.0
2022-01-11 11:05:00,196.5,196.62,196.39,196.41,4943.0,186.3856,186.4994,186.2813,186.3002,4943.0
2022-01-11 11:10:00,196.49,196.49,195.87,195.87,4575.0,186.3761,186.3761,185.788,185.788,4575.0
2022-01-11 11:15:00,195.85,195.94,195.6,195.71,4572.0,185.7691,185.8544,185.5319,185.6363,4572.0
2022-01-11 11:20:00,195.77,196.14,195.65,195.96,9007.0,185.6932,186.0441,185.5793,185.8734,9007.0
2022-01-11 11:25:00,195.86,195.86,195.15,195.37,6559.0,185.7785,185.7785,185.1051,185.3138,6559.0
2022-01-11 11:30:00,195.41,195.72,195.41,195.72,9131.0,185.3517,185.6457,185.3517,185.6457,9131.0
2022-01-11 11:35:00,195.58,195.95,195.58,195.84,3362.0,185.513,185.8639,185.513,185.7596,3362.0
2022-01-11 11:40:00,195.86,196.8,195.85,196.71,10643.0,185.7785,186.6702,185.7691,186.5848,10643.0
2022-01-11 11:45:00,196.76,196.98,196.44,196.66,13535.0,186.6322,186.8409,186.3287,186.5374,13535.0
2022-01-11 11:50:00,196.6,196.69,196.45,196.53,4900.0,186.4804,186.5658,186.3382,186.4141,4900.0
2022-01-11 11:55:00,196.49,196.55,196.25,196.4,5772.0,186.3761,186.433,186.1485,186.2907,5772.0
2022-01-11 12:00:00,196.38,197.15,196.36,197.14,11807.0,186.2718,187.0021,186.2528,186.9927,11807.0
2022-01-11 12:05:00,197.2,197.33,197.05,197.29,4836.0,187.0496,187.1729,186.9073,187.1349,4836.0
2022-01-11 12:10:00,197.32,197.71,197.25,197.71,10624.0,187.1634,187.5333,187.097,187.5333,10624.0
2022-01-11 12:15:00,197.65,197.96,197.64,197.87,8213.0,187.4764,187.7704,187.4669,187.6851,8213.0
2022-01-11 12:20:00,197.88,198.08,197.83,198.03,4042.0,187.6946,187.8843,187.6471,187.8368,4042.0
2022-01-11 12:25:00,197.92,198.0,197.78,197.92,2851.0,187.7325,187.8084,187.5997,187.7325,2851.0
2022-01-11 12:30:00,197.96,198.09,197.96,197.96,3871.0,187.7704,187.8938,187.7704,187.7704,3871.0
2022-01-11 12:35:00,198.01,198.46,198.0,198.46,8693.0,187.8179,188.2447,187.8084,188.2447,8693.0
2022-01-11 12:40:00,198.47,198.8,198.47,198.73,17139.0,188.2542,188.5672,188.2542,188.5008,17139.0
2022-01-11 12:45:00,198.75,199.17,198.68,198.77,18706.0,188.5198,188.9182,188.4534,188.5388,18706.0
2022-01-11 12:50:00,198.73,199.01,198.73,198.95,15413.0,188.5008,188.7664,188.5008,188.7095,15413.0
2022-01-11 12:55:00,198.91,199.05,198.81,199.02,5379.0,188.6715,188.8043,188.5767,188.7759,5379.0
2022-01-11 13:00:00,198.98,198.98,198.66,198.68,1461.0,188.7379,188.7379,188.4344,188.4534,1461.0
2022-01-11 13:05:00,198.57,198.57,198.35,198.35,1786.0,188.349,188.349,188.1404,188.1404,1786.0
2022-01-11 13:10:00,198.3,198.5,198.13,198.47,6821.0,188.0929,188.2827,187.9317,188.2542,6821.0
2022-01-11 13:15:00,198.42,198.63,198.41,198.6,1835.0,188.2068,188.406,188.1973,188.3775,1835.0
2022-01-11 13:20:00,198.59,198.87,198.46,198.87,7047.0,188.368,188.6336,188.2447,188.6336,7047.0
2022-01-11 13:25:00,198.78,199.11,198.78,199.0,4160.0,188.5482,188.8613,188.5482,188.7569,4160.0
2022-01-11 13:30:00,198.95,199.02,198.82,198.89,3334.0,188.7095,188.7759,188.5862,188.6526,3334.0
2022-01-11 13:35:00,198.93,199.56,198.93,199.56,6428.0,188.6905,189.2881,188.6905,189.2881,6428.0
2022-01-11 13:40:00,199.51,199.62,199.39,199.39,6403.0,189.2407,189.345,189.1268,189.1268,6403.0
2022-01-11 13:45:00,199.42,199.54,199.09,199.1,4959.0,189.1553,189.2691,188.8423,188.8518,4959.0
2022-01-11 13:50:00,199.19,199.21,199.0,199.05,2104.0,188.9371,188.9561,188.7569,188.8043,2104.0
2022-01-11 13:55:00,199.21,199.22,199.02,199.07,2160.0,188.9561,188.9656,188.7759,188.8233,2160.0
2022-01-11 14:00:00,199.08,199.09,198.66,198.67,4254.0,188.8328,188.8423,188.4344,188.4439,4254.0
2022-01-11 14:05:00,198.74,198.9,198.56,198.59,11927.0,188.5103,188.6621,188.3396,188.368,11927.0
2022-01-11 14:10:00,198.68,198.91,198.68,198.9,3951.0,188.4534,188.6715,188.4534,188.6621,3951.0
2022-01-11 14:15:00,198.9,199.25,198.84,199.25,4338.0,188.6621,188.994,188.6052,188.994,4338.0
2022-01-11 14:20:00,199.23,199.45,199.13,199.44,6615.0,188.9751,189.1838,188.8802,189.1743,6615.0
2022-01-11 14:25:00,199.43,199.7,199.35,199.7,6356.0,189.1648,189.4209,189.0889,189.4209,6356.0
2022-01-11 14:30:00,199.68,199.8,199.57,199.78,3172.0,189.4019,189.5157,189.2976,189.4968,3172.0
2022-01-11 14:35:00,199.77,199.83,199.69,199.79,3999.0,189.4873,189.5442,189.4114,189.5063,3999.0
2022-01-11 14:40:00,199.84,199.87,199.78,199.78,1580.0,189.5537,189.5821,189.4968,189.4968,1580.0
2022-01-11 14:45:00,199.72,199.83,199.64,199.82,4122.0,189.4399,189.5442,189.364,189.5347,4122.0
2022-01-11 14:50:00,199.79,199.8,199.67,199.77,4106.0,189.5063,189.5157,189.3924,189.4873,4106.0
2022-01-11 14:55:00,199.76,199.85,199.69,199.69,2533.0,189.4778,189.5632,189.4114,189.4114,2533.0
2022-01-11 15:00:00,199.72,199.9,199.72,199.85,2696.0,189.4399,189.6106,189.4399,189.5632,2696.0
2022-01-11 15:05:00,199.91,199.93,199.84,199.86,5580.0,189.6201,189.639,189.5537,189.5726,5580.0
2022-01-11 15:10:00,199.85,199.92,199.8,199.82,12041.0,189.5632,189.6296,189.5157,189.5347,12041.0
2022-01-11 15:15:00,199.83,199.89,199.59,199.64,9503.0,189.5442,189.6011,189.3165,189.364,9503.0
2022-01-11 15:20:00,199.62,199.77,199.6,199.66,5678.0,189.345,189.4873,189.326,189.3829,5678.0
2022-01-11 15:25:00,199.65,199.71,199.56,199.56,6953.0,189.3735,189.4304,189.2881,189.2881,6953.0
2022-01-11 15:30:00,199.62,199.67,199.44,199.5,10604.0,189.345,189.3924,189.1743,189.2312,10604.0
2022-01-11 15:35:00,199.53,199.67,199.5,199.57,9518.0,189.2596,189.3924,189.2312,189.2976,9518.0
2022-01-11 15:40:00,199.56,199.69,199.52,199.67,14312.0,189.2881,189.4114,189.2501,189.3924,14312.0
2022-01-11 15:45:00,199.64,199.64,199.45,199.5,13633.0,189.364,189.364,189.1838,189.2312,13633.0
2022-01-11 15:50:00,199.52,199.56,199.26,199.44,33488.0,189.2501,189.2881,189.0035,189.1743,33488.0
2022-01-11 15:55:00,199.46,199.68,199.36,199.49,96126.0,189.1932,189.4019,189.0984,189.2217,96126.0
2022-01-12 09:30:00,199.48,199.97,198.75,198.75,24836.0,189.2122,189.677,188.5198,188.5198,24836.0
2022-01-12 09:35:00,198.42,199.05,198.27,199.0,7777.0,188.2068,188.8043,188.0645,188.7569,7777.0
2022-01-12 09:40:00,199.0,199.35,198.74,199.15,6964.0,188.7569,189.0889,188.5103,188.8992,6964.0
2022-01-12 09:45:00,199.42,199.83,199.27,199.73,8552.0,189.1553,189.5442,189.013,189.4493,8552.0
2022-01-12 09:50:00,199.5,199.83,199.47,199.66,2143.0,189.2312,189.5442,189.2027,189.3829,2143.0
2022-01-12 09:55:00,199.82,200.36,199.59,200.05,14757.0,189.5347,190.0469,189.3165,189.7529,14757.0
2022-01-12 10:00:00,200.17,200.19,199.86,200.11,7052.0,189.8667,189.8857,189.5726,189.8098,7052.0
2022-01-12 10:05:00,200.17,200.2,199.43,199.59,4570.0,189.8667,189.8951,189.1648,189.3165,4570.0
2022-01-12 10:10:00,199.45,199.55,199.01,199.21,7788.0,189.1838,189.2786,188.7664,188.9561,7788.0
2022-01-12 10:15:00,199.1,199.2,198.87,199.05,5792.0,188.8518,188.9466,188.6336,188.8043,5792.0
2022-01-12 10:20:00,198.92,199.22,198.69,198.7,1927.0,188.681,188.9656,188.4629,188.4724,1927.0
2022-01-12 10:25:00,198.96,199.0,198.49,198.81,3048.0,188.719,188.7569,188.2732,188.5767,3048.0
2022-01-12 10:30:00,198.86,198.88,198.52,198.58,6160.0,188.6241,188.6431,188.3016,188.3585,6160.0
2022-01-12 10:35:00,198.62,198.7,198.46,198.46,3131.0,188.3965,188.4724,188.2447,188.2447,3131.0
2022-01-12 10:40:00,198.5,198.53,197.92,197.92,4509.0,188.2827,188.3111,187.7325,187.7325,4509.0
2022-01-12 10:45:00,198.0,198.38,197.89,198.13,10468.0,187.8084,188.1688,187.704,187.9317,10468.0
2022-01-12 10:50:00,198.3,198.5,198.05,198.34,10188.0,188.0929,188.2827,187.8558,188.1309,10188.0
2022-01-12 10:55:00,198.34,198.48,198.11,198.16,5360.0,188.1309,188.2637,187.9127,187.9602,5360.0
2022-01-12 11:00:00,198.25,198.32,197.94,198.02,12568.0,188.0455,188.1119,187.7515,187.8274,12568.0
2022-01-12 11:05:00,198.0,198.04,197.65,197.78,5373.0,187.8084,187.8463,187.4764,187.5997,5373.0
2022-01-12 11:10:00,197.9,197.9,197.56,197.64,4280.0,187.7135,187.7135,187.391,187.4669,4280.0
2022-01-12 11:15:00,197.66,197.66,197.03,197.19,4963.0,187.4859,187.4859,186.8883,187.0401,4963.0
2022-01-12 11:20:00,197.28,197.48,197.07,197.19,7097.0,187.1254,187.3152,186.9263,187.0401,7097.0
2022-01-12 11:25:00,197.19,197.9,197.19,197.9,4040.0,187.0401,187.7135,187.0401,187.7135,4040.0
2022-01-12 11:30:00,197.84,198.15,197.78,198.11,2763.0,187.6566,187.9507,187.5997,187.9127,2763.0
2022-01-12 11:35:00,198.16,198.22,198.04,198.04,4455.0,187.9602,188.0171,187.8463,187.8463,4455.0
2022-01-12 11:40:00,198.11,198.52,198.11,198.28,4086.0,187.9127,188.3016,187.9127,188.074,4086.0
2022-01-12 11:45:00,198.27,198.31,198.06,198.07,3176.0,188.0645,188.1024,187.8653,187.8748,3176.0
2022-01-12 11:50:00,198.07,198.27,198.07,198.21,1237.0,187.8748,188.0645,187.8748,188.0076,1237.0
2022-01-12 11:55:00,198.18,198.22,198.09,198.13,2812.0,187.9791,188.0171,187.8938,187.9317,2812.0
2022-01-12 12:00:00,198.2,198.26,198.11,198.11,1760.0,187.9981,188.055,187.9127,187.9127,1760.0
2022-01-12 12:05:00,198.06,198.06,197.8,197.93,3245.0,187.8653,187.8653,187.6187,187.742,3245.0
2022-01-12 12:10:00,197.94,198.3,197.94,198.18,3742.0,187.7515,188.0929,187.7515,187.9791,3742.0
2022-01-12 12:15:00,198.28,198.42,198.23,198.24,2454.0,188.074,188.2068,188.0265,188.036,2454.0
2022-01-12 12:20:00,198.23,198.34,198.1,198.11,3169.0,188.0265,188.1309,187.9032,187.9127,3169.0
2022-01-12 12:25:00,198.21,198.32,198.13,198.13,2108.0,188.0076,188.1119,187.9317,187.9317,2108.0
2022-01-12 12:30:00,198.24,198.27,198.1,198.14,4278.0,188.036,188.0645,187.9032,187.9412,4278.0
2022-01-12 12:35:00,198.05,198.14,197.75,197.86,3753.0,187.8558,187.9412,187.5713,187.6756,3753.0
2022-01-12 12:40:00,197.94,198.17,197.91,198.17,2650.0,187.7515,187.9696,187.723,187.9696,2650.0
2022-01-12 12:45:00,198.17,198.21,198.02,198.04,1508.0,187.9696,188.0076,187.8274,187.8463,1508.0
2022-01-12 12:50:00,198.06,198.37,198.05,198.37,2207.0,187.8653,188.1593,187.8558,188.1593,2207.0
2022-01-12 12:55:00,198.29,198.36,198.19,198.32,2530.0,188.0835,188.1499,187.9886,188.1119,2530.0
2022-01-12 13:00:00,198.3,198.33,198.16,198.31,3870.0,188.0929,188.1214,187.9602,188.1024,3870.0
2022-01-12 13:05:00,198.21,198.23,198.18,198.21,969.0,188.0076,188.0265,187.9791,188.0076,969.0
2022-01-12 13:10:00,198.23,198.26,198.08,198.2,3796.0,188.0265,188.055,187.8843,187.9981,3796.0
2022-01-12 13:15:00,198.08,198.11,198.02,198.07,2982.0,187.8843,187.9127,187.8274,187.8748,2982.0
2022-01-12 13:20:00,198.06,198.06,198.0,198.0,663.0,187.8653,187.8653,187.8084,187.8084,663.0
2022-01-12 13:25:00,197.99,198.19,197.96,198.0,6047.0,187.7989,187.9886,187.7704,187.8084,6047.0
2022-01-12 13:30:00,197.96,198.08,197.9,197.9,4785.0,187.7704,187.8843,187.7135,187.7135,4785.0
2022-01-12 13:35:00,197.86,197.86,197.72,197.72,946.0,187.6756,187.6756,187.5428,187.5428,946.0
2022-01-12 13:40:00,197.67,197.88,197.63,197.88,12278.0,187.4954,187.6946,187.4574,187.6946,12278.0
2022-01-12 13:45:00,197.83,197.9,197.61,197.61,2978.0,187.6471,187.7135,187.4385,187.4385,2978.0
2022-01-12 13:50:00,197.67,197.78,197.59,197.77,3174.0,187.4954,187.5997,187.4195,187.5902,3174.0
2022-01-12 13:55:00,197.68,197.68,197.52,197.6,2035.0,187.5049,187.5049,187.3531,187.429,2035.0
2022-01-12 14:00:00,197.56,197.8,197.43,197.69,7223.0,187.391,187.6187,187.2677,187.5143,7223.0
2022-01-12 14:05:00,197.63,197.81,197.55,197.71,3754.0,187.4574,187.6282,187.3816,187.5333,3754.0
2022-01-12 14:10:00,197.7,197.9,197.65,197.86,4117.0,187.5238,187.7135,187.4764,187.6756,4117.0
2022-01-12 14:15:00,197.84,197.94,197.73,197.94,4846.0,187.6566,187.7515,187.5523,187.7515,4846.0
2022-01-12 14:20:00,197.94,198.0,197.81,197.9,3439.0,187.7515,187.8084,187.6282,187.7135,3439.0
2022-01-12 14:25:00,197.9,198.03,197.9,197.9,2515.0,187.7135,187.8368,187.7135,187.7135,2515.0
2022-01-12 14:30:00,197.86,197.89,197.68,197.73,6554.0,187.6756,187.704,187.5049,187.5523,6554.0
2022-01-12 14:35:00,197.73,197.89,197.72,197.8,3774.0,187.5523,187.704,187.5428,187.6187,3774.0
2022-01-12 14:40:00,197.78,197.89,197.52,197.68,6366.0,187.5997,187.704,187.3531,187.5049,6366.0
2022-01-12 14:45:00,197.8,197.95,197.79,197.89,3304.0,187.6187,187.761,187.6092,187.704,3304.0
2022-01-12 14:50:00,197.88,198.03,197.88,197.91,3829.0,187.6946,187.8368,187.6946,187.723,3829.0
2022-01-12 14:55:00,197.84,198.05,197.8,197.99,5100.0,187.6566,187.8558,187.6187,187.7989,5100.0
2022-01-12 15:00:00,198.0,198.01,197.71,197.71,10175.0,187.8084,187.8179,187.5333,187.5333,10175.0
2022-01-12 15:05:00,197.66,197.66,197.45,197.61,4284.0,187.4859,187.4859,187.2867,187.4385,4284.0
2022-01-12 15:10:00,197.63,197.92,197.62,197.86,4748.0,187.4574,187.7325,187.4479,187.6756,4748.0
2022-01-12 15:15:00,197.87,197.96,197.85,197.86,6142.0,187.6851,187.7704,187.6661,187.6756,6142.0
2022-01-12 15:20:00,197.9,197.93,197.55,197.6,5931.0,187.7135,187.742,187.3816,187.429,5931.0
2022-01-12 15:25:00,197.62,197.81,197.57,197.79,10659.0,187.4479,187.6282,187.4005,187.6092,10659.0
2022-01-12 15:30:00,197.73,198.01,197.64,197.64,14146.0,187.5523,187.8179,187.4669,187.4669,14146.0
2022-01-12 15:35:00,197.61,197.71,197.57,197.67,9182.0,187.4385,187.5333,187.4005,187.4954,9182.0
2022-01-12 15:40:00,197.62,197.79,197.47,197.59,12633.0,187.4479,187.6092,187.3057,187.4195,12633.0
2022-01-12 15:45:00,197.54,197.71,197.36,197.46,20308.0,187.3721,187.5333,187.2013,187.2962,20308.0
2022-01-12 15:50:00,197.53,197.98,197.46,197.82,38853.0,187.3626,187.7894,187.2962,187.6377,38853.0
2022-01-12 15:55:00,197.84,198.11,197.61,197.89,130400.0,187.6566,187.9127,187.4385,187.704,130400.0
2022-01-13 09:30:00,198.75,198.98,198.27,198.63,18453.0,188.5198,188.7379,188.0645,188.406,18453.0
2022-01-13 09:35:00,198.54,199.19,198.54,199.06,5664.0,188.3206,188.9371,188.3206,188.8138,5664.0
2022-01-13 09:40:00,199.19,199.26,198.87,199.05,5300.0,188.9371,189.0035,188.6336,188.8043,5300.0
2022-01-13 09:45:00,199.17,199.22,198.68,198.69,3162.0,188.9182,188.9656,188.4534,188.4629,3162.0
2022-01-13 09:50:00,198.9,199.03,198.8,199.03,5984.0,188.6621,188.7854,188.5672,188.7854,5984.0
2022-01-13 09:55:00,199.03,199.33,198.97,199.18,9843.0,188.7854,189.0699,188.7285,188.9277,9843.0
2022-01-13 10:00:00,199.16,199.35,199.03,199.32,15285.0,188.9087,189.0889,188.7854,189.0604,15285.0
2022-01-13 10:05:00,199.31,199.34,198.97,199.07,6758.0,189.051,189.0794,188.7285,188.8233,6758.0
2022-01-13 10:10:00,199.03,199.14,198.82,199.09,8465.0,188.7854,188.8897,188.5862,188.8423,8465.0
2022-01-13 10:15:00,199.1,199.23,198.9,199.1,6349.0,188.8518,188.9751,188.6621,188.8518,6349.0
2022-01-13 10:20:00,199.01,199.04,198.64,198.86,7333.0,188.7664,188.7949,188.4154,188.6241,7333.0
2022-01-13 10:25:00,198.81,198.9,198.68,198.9,5204.0,188.5767,188.6621,188.4534,188.6621,5204.0
2022-01-13 10:30:00,198.97,199.08,198.71,198.95,5097.0,188.7285,188.8328,188.4818,188.7095,5097.0
2022-01-13 10:35:00,199.0,199.14,198.81,198.81,5362.0,188.7569,188.8897,188.5767,188.5767,5362.0
2022-01-13 10:40:00,198.91,199.12,198.91,199.08,6472.0,188.6715,188.8707,188.6715,188.8328,6472.0
2022-01-13 10:45:00,199.12,199.5,198.95,199.38,16021.0,188.8707,189.2312,188.7095,189.1174,16021.0
2022-01-13 10:50:00,199.32,199.32,198.97,199.02,5695.0,189.0604,189.0604,188.7285,188.7759,5695.0
2022-01-13 10:55:00,199.03,199.35,198.85,199.27,7973.0,188.7854,189.0889,188.6146,189.013,7973.0
2022-01-13 11:00:00,199.24,199.59,199.17,199.59,11979.0,188.9846,189.3165,188.9182,189.3165,11979.0
2022-01-13 11:05:00,199.44,199.6,199.37,199.53,5723.0,189.1743,189.326,189.1079,189.2596,5723.0
2022-01-13 11:10:00,199.51,199.64,199.46,199.62,5109.0,189.2407,189.364,189.1932,189.345,5109.0
2022-01-13 11:15:00,199.64,199.66,199.34,199.53,7918.0,189.364,189.3829,189.0794,189.2596,7918.0
2022-01-13 11:20:00,199.49,199.65,199.45,199.45,5848.0,189.2217,189.3735,189.1838,189.1838,5848.0
2022-01-13 11:25:00,199.47,199.75,199.18,199.75,9197.0,189.2027,189.4683,188.9277,189.4683,9197.0
2022-01-13 11:30:00,199.67,199.76,199.42,199.54,12105.0,189.3924,189.4778,189.1553,189.2691,12105.0
2022-01-13 11:35:00,199.61,199.71,199.34,199.67,5989.0,189.3355,189.4304,189.0794,189.3924,5989.0
2022-01-13 11:40:00,199.64,199.71,199.57,199.67,4820.0,189.364,189.4304,189.2976,189.3924,4820.0
2022-01-13 11:45:00,199.71,199.8,199.63,199.77,6211.0,189.4304,189.5157,189.3545,189.4873,6211.0
2022-01-13 11:50:00,199.79,199.83,199.75,199.75,3558.0,189.5063,189.5442,189.4683,189.4683,3558.0
2022-01-13 11:55:00,199.66,199.68,199.46,199.47,5165.0,189.3829,189.4019,189.1932,189.2027,5165.0
2022-01-13 12:00:00,199.43,199.6,199.3,199.37,11067.0,189.1648,189.326,189.0415,189.1079,11067.0
2022-01-13 12:05:00,199.29,199.32,199.19,199.31,6186.0,189.032,189.0604,188.9371,189.051,6186.0
2022-01-13 12:10:00,199.33,199.34,199.12,199.16,3924.0,189.0699,189.0794,188.8707,188.9087,3924.0
2022-01-13 12:15:00,199.11,199.15,198.8,198.98,8082.0,188.8613,188.8992,188.5672,188.7379,8082.0
2022-01-13 12:20:00,199.06,199.27,198.94,199.26,5823.0,188.8138,189.013,188.7,189.0035,5823.0
2022-01-13 12:25:00,199.23,199.34,199.12,199.15,11056.0,188.9751,189.0794,188.8707,188.8992,11056.0
2022-01-13 12:30:00,199.16,199.33,199.0,199.2,4777.0,188.9087,189.0699,188.7569,188.9466,4777.0
2022-01-13 12:35:00,199.22,199.43,199.17,199.18,7181.0,188.9656,189.1648,188.9182,188.9277,7181.0
2022-01-13 12:40:00,199.25,199.31,199.13,199.23,4497.0,188.994,189.051,188.8802,188.9751,4497.0
2022-01-13 12:45:00,199.3,199.36,199.17,199.23,6562.0,189.0415,189.0984,188.9182,188.9751,6562.0
2022-01-13 12:50:00,199.17,199.24,198.82,198.84,4777.0,188.9182,188.9846,188.5862,188.6052,4777.0
2022-01-13 12:55:00,198.83,199.03,198.83,199.01,4680.0,188.5957,188.7854,188.5957,188.7664,4680.0
2022-01-13 13:00:00,198.88,198.88,198.55,198.56,8296.0,188.6431,188.6431,188.3301,188.3396,8296.0
2022-01-13 13:05:00,198.61,198.61,198.49,198.55,8642.0,188.387,188.387,188.2732,188.3301,8642.0
2022-01-13 13:10:00,198.52,198.6,198.47,198.55,11022.0,188.3016,188.3775,188.2542,188.3301,11022.0
2022-01-13 13:15:00,198.55,198.79,198.54,198.79,4883.0,188.3301,188.5577,188.3206,188.5577,4883.0
2022-01-13 13:20:00,198.79,198.99,198.78,198.86,2654.0,188.5577,188.7474,188.5482,188.6241,2654.0
2022-01-13 13:25:00,198.87,199.04,198.78,198.91,5966.0,188.6336,188.7949,188.5482,188.6715,5966.0
2022-01-13 13:30:00,198.96,198.96,198.68,198.68,3143.0,188.719,188.719,188.4534,188.4534,3143.0
2022-01-13 13:35:00,198.71,198.85,198.66,198.76,9281.0,188.4818,188.6146,188.4344,188.5293,9281.0
2022-01-13 13:40:00,198.77,198.77,198.6,198.75,14841.0,188.5388,188.5388,188.3775,188.5198,14841.0
2022-01-13 13:45:00,198.79,198.84,198.75,198.77,3833.0,188.5577,188.6052,188.5198,188.5388,3833.0
2022-01-13 13:50:00,198.79,199.07,198.76,199.07,2721.0,188.5577,188.8233,188.5293,188.8233,2721.0
2022-01-13 13:55:00,198.98,199.13,198.91,199.09,3937.0,188.7379,188.8802,188.6715,188.8423,3937.0
2022-01-13 14:00:00,199.03,199.12,199.02,199.11,3859.0,188.7854,188.8707,188.7759,188.8613,3859.0
2022-01-13 14:05:00,199.14,199.14,198.97,199.03,3444.0,188.8897,188.8897,188.7285,188.7854,3444.0
2022-01-13 14:10:00,199.0,199.0,198.81,198.82,2346.0,188.7569,188.7569,188.5767,188.5862,2346.0
2022-01-13 14:15:00,198.77,198.77,198.39,198.45,5723.0,188.5388,188.5388,188.1783,188.2352,5723.0
2022-01-13 14:20:00,198.49,198.63,198.48,198.51,7559.0,188.2732,188.406,188.2637,188.2921,7559.0
2022-01-13 14:25:00,198.51,198.58,198.48,198.48,4247.0,188.2921,188.3585,188.2637,188.2637,4247.0
2022-01-13 14:30:00,198.44,198.56,198.34,198.56,8385.0,188.2257,188.3396,188.1309,188.3396,8385.0
2022-01-13 14:35:00,198.61,198.65,198.38,198.39,4976.0,188.387,188.4249,188.1688,188.1783,4976.0
2022-01-13 14:40:00,198.34,198.56,198.27,198.56,5297.0,188.1309,188.3396,188.0645,188.3396,5297.0
2022-01-13 14:45:00,198.59,198.66,198.52,198.58,3377.0,188.368,188.4344,188.3016,188.3585,3377.0
2022-01-13 14:50:00,198.56,198.77,198.53,198.53,4621.0,188.3396,188.5388,188.3111,188.3111,4621.0
2022-01-13 14:55:00,198.61,198.61,198.48,198.53,5484.0,188.387,188.387,188.2637,188.3111,5484.0
2022-01-13 15:00:00,198.52,198.52,198.16,198.18,6671.0,188.3016,188.3016,187.9602,187.9791,6671.0
2022-01-13 15:05:00,198.22,198.22,198.04,198.11,5855.0,188.0171,188.0171,187.8463,187.9127,5855.0
2022-01-13 15:10:00,198.1,198.15,197.87,198.0,10667.0,187.9032,187.9507,187.6851,187.8084,10667.0
2022-01-13 15:15:00,197.98,198.2,197.94,197.99,9459.0,187.7894,187.9981,187.7515,187.7989,9459.0
2022-01-13 15:20:00,197.96,198.12,197.87,197.98,10178.0,187.7704,187.9222,187.6851,187.7894,10178.0
2022-01-13 15:25:00,197.9,198.13,197.77,197.93,9168.0,187.7135,187.9317,187.5902,187.742,9168.0
2022-01-13 15:30:00,197.99,198.1,197.79,198.01,7289.0,187.7989,187.9032,187.6092,187.8179,7289.0
2022-01-13 15:35:00,197.99,198.01,197.66,197.68,10948.0,187.7989,187.8179,187.4859,187.5049,10948.0
2022-01-13 15:40:00,197.69,197.71,197.48,197.56,13335.0,187.5143,187.5333,187.3152,187.391,13335.0
2022-01-13 15:45:00,197.59,197.59,197.07,197.13,16540.0,187.4195,187.4195,186.9263,186.9832,16540.0
2022-01-13 15:50:00,197.07,197.61,196.83,197.56,37211.0,186.9263,187.4385,186.6986,187.391,37211.0
2022-01-13 15:55:00,197.59,197.68,197.24,197.68,93638.0,187.4195,187.5049,187.0875,187.5049,93638.0
2022-01-14 09:30:00,196.52,197.49,194.8,194.84,39665.0,186.4046,187.3246,184.7731,184.811,39665.0
2022-01-14 09:35:00,194.77,195.03,194.33,194.33,9769.0,184.7446,184.9913,184.3273,184.3273,9769.0
2022-01-14 09:40:00,194.31,194.54,193.75,194.43,11271.0,184.3083,184.5265,183.7771,184.4221,11271.0
2022-01-14 09:45:00,194.61,196.14,194.41,196.04,14134.0,184.5929,186.0441,184.4032,185.9493,14134.0
2022-01-14 09:50:00,196.0,196.6,195.87,196.34,12471.0,185.9113,186.4804,185.788,186.2338,12471.0
2022-01-14 09:55:00,196.29,196.29,195.94,196.18,8024.0,186.1864,186.1864,185.8544,186.0821,8024.0
2022-01-14 10:00:00,196.32,196.36,196.1,196.29,3920.0,186.2149,186.2528,186.0062,186.1864,3920.0
2022-01-14 10:05:00,196.3,196.44,196.12,196.12,3403.0,186.1959,186.3287,186.0252,186.0252,3403.0
2022-01-14 10:10:00,196.2,196.32,196.1,196.11,5999.0,186.101,186.2149,186.0062,186.0157,5999.0
2022-01-14 10:15:00,196.1,196.59,196.1,196.45,6149.0,186.0062,186.471,186.0062,186.3382,6149.0
2022-01-14 10:20:00,196.44,196.44,195.58,195.58,4789.0,186.3287,186.3287,185.513,185.513,4789.0
2022-01-14 10:25:00,195.74,195.78,195.3,195.78,6075.0,185.6647,185.7027,185.2474,185.7027,6075.0
2022-01-14 10:30:00,195.64,195.82,195.46,195.82,6173.0,185.5699,185.7406,185.3991,185.7406,6173.0
2022-01-14 10:35:00,195.91,195.92,195.19,195.19,7756.0,185.826,185.8355,185.143,185.143,7756.0
2022-01-14 10:40:00,195.17,195.22,195.04,195.17,13148.0,185.1241,185.1715,185.0007,185.1241,13148.0
2022-01-14 10:45:00,195.21,195.58,195.16,195.23,22687.0,185.162,185.513,185.1146,185.181,22687.0
2022-01-14 10:50:00,195.22,195.5,195.16,195.27,9746.0,185.1715,185.4371,185.1146,185.2189,9746.0
2022-01-14 10:55:00,195.26,195.44,195.0,195.44,12836.0,185.2094,185.3802,184.9628,185.3802,12836.0
2022-01-14 11:00:00,195.44,195.44,194.84,195.09,5779.0,185.3802,185.3802,184.811,185.0482,5779.0
2022-01-14 11:05:00,194.94,195.32,194.76,194.89,3925.0,184.9059,185.2663,184.7352,184.8585,3925.0
2022-01-14 11:10:00,194.77,194.89,194.47,194.7,6483.0,184.7446,184.8585,184.4601,184.6782,6483.0
2022-01-14 11:15:00,194.67,194.7,194.27,194.35,6181.0,184.6498,184.6782,184.2704,184.3463,6181.0
2022-01-14 11:20:00,194.3,194.48,194.08,194.47,5752.0,184.2988,184.4696,184.0902,184.4601,5752.0
2022-01-14 11:25:00,194.49,194.58,194.24,194.28,8068.0,184.4791,184.5644,184.2419,184.2799,8068.0
2022-01-14 11:30:00,194.36,194.78,194.27,194.38,15570.0,184.3557,184.7541,184.2704,184.3747,15570.0
2022-01-14 11:35:00,194.44,194.5,194.28,194.41,4747.0,184.4316,184.4885,184.2799,184.4032,4747.0
2022-01-14 11:40:00,194.49,195.03,194.43,194.98,6710.0,184.4791,184.9913,184.4221,184.9438,6710.0
2022-01-14 11:45:00,195.02,195.23,194.97,195.14,6808.0,184.9818,185.181,184.9344,185.0956,6808.0
2022-01-14 11:50:00,195.2,195.25,194.96,194.99,4421.0,185.1525,185.1999,184.9249,184.9533,4421.0
2022-01-14 11:55:00,195.15,195.34,195.04,195.33,9866.0,185.1051,185.2853,185.0007,185.2758,9866.0
2022-01-14 12:00:00,195.3,195.38,195.22,195.27,6938.0,185.2474,185.3232,185.1715,185.2189,6938.0
2022-01-14 12:05:00,195.23,195.34,195.22,195.25,5740.0,185.181,185.2853,185.1715,185.1999,5740.0
2022-01-14 12:10:00,195.19,195.48,195.19,195.19,4477.0,185.143,185.4181,185.143,185.143,4477.0
2022-01-14 12:15:00,195.18,195.3,195.04,195.25,5250.0,185.1335,185.2474,185.0007,185.1999,5250.0
2022-01-14 12:20:00,195.24,195.27,194.97,194.97,4093.0,185.1905,185.2189,184.9344,184.9344,4093.0
2022-01-14 12:25:00,194.93,194.99,194.84,194.85,4187.0,184.8964,184.9533,184.811,184.8205,4187.0
2022-01-14 12:30:00,194.8,195.03,194.79,194.92,4013.0,184.7731,184.9913,184.7636,184.8869,4013.0
2022-01-14 12:35:00,194.97,195.08,194.96,195.02,3400.0,184.9344,185.0387,184.9249,184.9818,3400.0
2022-01-14 12:40:00,194.98,195.06,194.91,194.99,4948.0,184.9438,185.0197,184.8774,184.9533,4948.0
2022-01-14 12:45:00,195.02,195.07,194.68,194.74,5138.0,184.9818,185.0292,184.6593,184.7162,5138.0
2022-01-14 12:50:00,194.71,194.71,194.47,194.56,4442.0,184.6877,184.6877,184.4601,184.5455,4442.0
2022-01-14 12:55:00,194.56,194.6,194.29,194.29,3600.0,184.5455,184.5834,184.2894,184.2894,3600.0
2022-01-14 13:00:00,194.34,194.47,194.23,194.23,5401.0,184.3368,184.4601,184.2324,184.2324,5401.0
2022-01-14 13:05:00,194.36,194.5,194.27,194.28,3244.0,184.3557,184.4885,184.2704,184.2799,3244.0
2022-01-14 13:10:00,194.22,194.53,194.14,194.52,2697.0,184.223,184.517,184.1471,184.5075,2697.0
2022-01-14 13:15:00,194.49,194.77,194.49,194.56,5403.0,184.4791,184.7446,184.4791,184.5455,5403.0
2022-01-14 13:20:00,194.49,194.54,194.34,194.38,4363.0,184.4791,184.5265,184.3368,184.3747,4363.0
2022-01-14 13:25:00,194.39,194.65,194.39,194.64,5926.0,184.3842,184.6308,184.3842,184.6213,5926.0
2022-01-14 13:30:00,194.71,194.87,194.68,194.68,10187.0,184.6877,184.8395,184.6593,184.6593,10187.0
2022-01-14 13:35:00,194.64,194.83,194.63,194.72,5120.0,184.6213,184.8016,184.6119,184.6972,5120.0
2022-01-14 13:40:00,194.74,195.09,194.64,195.09,8317.0,184.7162,185.0482,184.6213,185.0482,8317.0
2022-01-14 13:45:00,195.05,195.16,194.93,194.98,18855.0,185.0102,185.1146,184.8964,184.9438,18855.0
2022-01-14 13:50:00,194.98,195.02,194.63,194.63,2673.0,184.9438,184.9818,184.6119,184.6119,2673.0
2022-01-14 13:55:00,194.67,194.69,194.47,194.5,6455.0,184.6498,184.6688,184.4601,184.4885,6455.0
2022-01-14 14:00:00,194.45,194.89,194.44,194.83,5957.0,184.4411,184.8585,184.4316,184.8016,5957.0
2022-01-14 14:05:00,194.8,194.87,194.7,194.75,6731.0,184.7731,184.8395,184.6782,184.7257,6731.0
2022-01-14 14:10:00,194.75,194.75,194.53,194.64,3963.0,184.7257,184.7257,184.517,184.6213,3963.0
2022-01-14 14:15:00,194.76,195.0,194.68,194.98,5747.0,184.7352,184.9628,184.6593,184.9438,5747.0
2022-01-14 14:20:00,195.0,195.12,194.96,195.08,5444.0,184.9628,185.0766,184.9249,185.0387,5444.0
2022-01-14 14:25:00,195.05,195.19,194.64,194.65,5915.0,185.0102,185.143,184.6213,184.6308,5915.0
2022-01-14 14:30:00,194.65,195.06,194.65,195.0,4755.0,184.6308,185.0197,184.6308,184.9628,4755.0
2022-01-14 14:35:00,195.08,195.22,195.05,195.2,6262.0,185.0387,185.1715,185.0102,185.1525,6262.0
2022-01-14 14:40:00,195.17,195.28,195.02,195.03,12809.0,185.1241,185.2284,184.9818,184.9913,12809.0
2022-01-14 14:45:00,194.99,195.15,194.97,195.03,3439.0,184.9533,185.1051,184.9344,184.9913,3439.0
2022-01-14 14:50:00,195.04,195.27,195.04,195.18,6119.0,185.0007,185.2189,185.0007,185.1335,6119.0
2022-01-14 14:55:00,195.24,195.25,194.89,194.92,7258.0,185.1905,185.1999,184.8585,184.8869,7258.0
2022-01-14 15:00:00,194.89,195.18,194.89,195.11,9415.0,184.8585,185.1335,184.8585,185.0671,9415.0
2022-01-14 15:05:00,195.11,195.11,194.74,194.94,7195.0,185.0671,185.0671,184.7162,184.9059,7195.0
2022-01-14 15:10:00,195.02,195.05,194.88,194.88,6207.0,184.9818,185.0102,184.849,184.849,6207.0
2022-01-14 15:15:00,194.91,195.04,194.88,194.93,18688.0,184.8774,185.0007,184.849,184.8964,18688.0
2022-01-14 15:20:00,194.99,195.46,194.97,195.41,20442.0,184.9533,185.3991,184.9344,185.3517,20442.0
2022-01-14 15:25:00,195.42,195.55,195.33,195.34,8200.0,185.3612,185.4845,185.2758,185.2853,8200.0
2022-01-14 15:30:00,195.39,195.66,195.39,195.39,13431.0,185.3327,185.5888,185.3327,185.3327,13431.0
2022-01-14 15:35:00,195.46,195.66,195.34,195.59,14214.0,185.3991,185.5888,185.2853,185.5224,14214.0
2022-01-14 15:40:00,195.53,195.82,195.46,195.79,18042.0,185.4655,185.7406,185.3991,185.7121,18042.0
2022-01-14 15:45:00,195.84,195.98,195.55,195.64,27531.0,185.7596,185.8924,185.4845,185.5699,27531.0
2022-01-14 15:50:00,195.69,196.19,195.69,196.15,34090.0,185.6173,186.0916,185.6173,186.0536,34090.0
2022-01-14 15:55:00,196.16,196.45,195.86,196.22,103510.0,186.0631,186.3382,185.7785,186.12,103510.0
2022-01-18 09:30:00,195.95,196.15,195.18,195.3,20766.0,185.8639,186.0536,185.1335,185.2474,20766.0
2022-01-18 09:35:00,195.27,195.27,194.31,194.8,3556.0,185.2189,185.2189,184.3083,184.7731,3556.0
2022-01-18 09:40:00,194.78,194.78,193.75,193.91,5340.0,184.7541,184.7541,183.7771,183.9289,5340.0
2022-01-18 09:45:00,193.8,193.9,193.17,193.27,12122.0,183.8246,183.9194,183.227,183.3219,12122.0
2022-01-18 09:50:00,193.21,193.4,192.82,193.09,7346.0,183.2649,183.4452,182.895,183.1511,7346.0
2022-01-18 09:55:00,193.15,193.28,192.89,193.02,5250.0,183.208,183.3313,182.9614,183.0847,5250.0
2022-01-18 10:00:00,193.3,193.41,192.81,193.08,5167.0,183.3503,183.4546,182.8855,183.1416,5167.0
2022-01-18 10:05:00,193.39,193.7,193.39,193.7,3708.0,183.4357,183.7297,183.4357,183.7297,3708.0
2022-01-18 10:10:00,193.63,193.76,193.31,193.31,6638.0,183.6633,183.7866,183.3598,183.3598,6638.0
2022-01-18 10:15:00,193.4,193.91,193.37,193.65,5311.0,183.4452,183.9289,183.4167,183.6823,5311.0
2022-01-18 10:20:00,193.55,193.55,192.99,193.21,5059.0,183.5874,183.5874,183.0563,183.2649,5059.0
2022-01-18 10:25:00,193.39,193.42,193.09,193.29,20471.0,183.4357,183.4641,183.1511,183.3408,20471.0
2022-01-18 10:30:00,193.68,193.87,193.29,193.64,3778.0,183.7108,183.891,183.3408,183.6728,3778.0
2022-01-18 10:35:00,193.51,193.87,193.36,193.87,11588.0,183.5495,183.891,183.4072,183.891,11588.0
2022-01-18 10:40:00,193.87,194.28,193.8,194.28,10754.0,183.891,184.2799,183.8246,184.2799,10754.0
2022-01-18 10:45:00,194.25,194.53,194.25,194.35,12885.0,184.2514,184.517,184.2514,184.3463,12885.0
2022-01-18 10:50:00,194.31,194.57,194.28,194.55,6427.0,184.3083,184.5549,184.2799,184.536,6427.0
2022-01-18 10:55:00,194.45,194.56,194.37,194.52,3958.0,184.4411,184.5455,184.3652,184.5075,3958.0
2022-01-18 11:00:00,194.51,194.78,194.51,194.74,7816.0,184.498,184.7541,184.498,184.7162,7816.0
2022-01-18 11:05:00,194.79,194.79,194.29,194.43,4947.0,184.7636,184.7636,184.2894,184.4221,4947.0
2022-01-18 11:10:00,194.32,194.7,194.32,194.52,4627.0,184.3178,184.6782,184.3178,184.5075,4627.0
2022-01-18 11:15:00,194.57,194.8,194.48,194.67,6225.0,184.5549,184.7731,184.4696,184.6498,6225.0
2022-01-18 11:20:00,194.65,195.19,194.65,195.0,2533.0,184.6308,185.143,184.6308,184.9628,2533.0
2022-01-18 11:25:00,194.94,194.94,194.57,194.57,5158.0,184.9059,184.9059,184.5549,184.5549,5158.0
2022-01-18 11:30:00,194.44,194.45,193.98,194.03,2530.0,184.4316,184.4411,183.9953,184.0427,2530.0
2022-01-18 11:35:00,194.04,194.24,193.96,194.24,2743.0,184.0522,184.2419,183.9763,184.2419,2743.0
2022-01-18 11:40:00,194.26,194.29,193.99,194.08,2799.0,184.2609,184.2894,184.0048,184.0902,2799.0
2022-01-18 11:45:00,194.22,194.44,194.14,194.25,2873.0,184.223,184.4316,184.1471,184.2514,2873.0
2022-01-18 11:50:00,194.31,194.42,193.89,194.06,2366.0,184.3083,184.4127,183.9099,184.0712,2366.0
2022-01-18 11:55:00,194.09,194.09,193.8,193.93,2746.0,184.0996,184.0996,183.8246,183.9479,2746.0
2022-01-18 12:00:00,193.93,193.93,193.34,193.35,2958.0,183.9479,183.9479,183.3883,183.3977,2958.0
2022-01-18 12:05:00,193.31,193.36,193.23,193.24,6416.0,183.3598,183.4072,183.2839,183.2934,6416.0
2022-01-18 12:10:00,193.21,193.33,193.15,193.33,5252.0,183.2649,183.3788,183.208,183.3788,5252.0
2022-01-18 12:15:00,193.49,193.5,193.44,193.5,700.0,183.5305,183.54,183.4831,183.54,700.0
2022-01-18 12:20:00,193.37,193.51,193.35,193.39,2016.0,183.4167,183.5495,183.3977,183.4357,2016.0
2022-01-18 12:25:00,193.37,193.72,193.35,193.71,2219.0,183.4167,183.7487,183.3977,183.7392,2219.0
2022-01-18 12:30:00,193.74,193.79,193.49,193.64,7417.0,183.7677,183.8151,183.5305,183.6728,7417.0
2022-01-18 12:35:00,193.65,193.89,193.6,193.86,11235.0,183.6823,183.9099,183.6349,183.8815,11235.0
2022-01-18 12:40:00,193.84,193.92,193.67,193.69,6092.0,183.8625,183.9384,183.7013,183.7202,6092.0
2022-01-18 12:45:00,193.66,193.66,193.11,193.12,1855.0,183.6918,183.6918,183.1701,183.1796,1855.0
2022-01-18 12:50:00,192.99,193.3,192.92,193.0,7908.0,183.0563,183.3503,182.9899,183.0658,7908.0
2022-01-18 12:55:00,192.94,193.02,192.65,192.66,6940.0,183.0088,183.0847,182.7338,182.7433,6940.0
2022-01-18 13:00:00,192.68,192.8,192.56,192.68,8483.0,182.7622,182.876,182.6484,182.7622,8483.0
2022-01-18 13:05:00,192.65,193.02,192.53,192.93,5627.0,182.7338,183.0847,182.6199,182.9994,5627.0
2022-01-18 13:10:00,192.93,193.08,192.8,193.04,7910.0,182.9994,183.1416,182.876,183.1037,7910.0
2022-01-18 13:15:00,193.03,193.36,193.02,193.32,2799.0,183.0942,183.4072,183.0847,183.3693,2799.0
2022-01-18 13:20:00,193.29,193.29,192.97,192.99,2649.0,183.3408,183.3408,183.0373,183.0563,2649.0
2022-01-18 13:25:00,193.0,193.36,193.0,193.34,2780.0,183.0658,183.4072,183.0658,183.3883,2780.0
2022-01-18 13:30:00,193.28,193.42,193.21,193.31,4678.0,183.3313,183.4641,183.2649,183.3598,4678.0
2022-01-18 13:35:00,193.28,193.49,193.28,193.41,4970.0,183.3313,183.5305,183.3313,183.4546,4970.0
2022-01-18 13:40:00,193.41,193.82,193.24,193.76,5589.0,183.4546,183.8435,183.2934,183.7866,5589.0
2022-01-18 13:45:00,193.76,194.01,193.75,193.83,4126.0,183.7866,184.0238,183.7771,183.853,4126.0
2022-01-18 13:50:00,193.89,194.19,193.88,194.07,5052.0,183.9099,184.1945,183.9005,184.0807,5052.0
2022-01-18 13:55:00,194.18,194.29,194.07,194.2,3966.0,184.185,184.2894,184.0807,184.204,3966.0
2022-01-18 14:00:00,194.2,194.24,194.07,194.19,6688.0,184.204,184.2419,184.0807,184.1945,6688.0
2022-01-18 14:05:00,194.18,194.3,194.06,194.09,4777.0,184.185,184.2988,184.0712,184.0996,4777.0
2022-01-18 14:10:00,194.13,194.36,194.13,194.22,4669.0,184.1376,184.3557,184.1376,184.223,4669.0
2022-01-18 14:15:00,194.25,194.41,194.25,194.4,4543.0,184.2514,184.4032,184.2514,184.3937,4543.0
2022-01-18 14:20:00,194.44,194.67,194.44,194.59,6293.0,184.4316,184.6498,184.4316,184.5739,6293.0
2022-01-18 14:25:00,194.57,194.9,194.53,194.9,4125.0,184.5549,184.868,184.517,184.868,4125.0
2022-01-18 14:30:00,194.92,195.49,194.9,195.48,15833.0,184.8869,185.4276,184.868,185.4181,15833.0
2022-01-18 14:35:00,195.55,195.67,195.38,195.52,12279.0,185.4845,185.5983,185.3232,185.456,12279.0
2022-01-18 14:40:00,195.47,195.48,195.15,195.3,6443.0,185.4086,185.4181,185.1051,185.2474,6443.0
2022-01-18 14:45:00,195.36,195.66,195.36,195.47,7250.0,185.3043,185.5888,185.3043,185.4086,7250.0
2022-01-18 14:50:00,195.42,195.74,195.41,195.42,5268.0,185.3612,185.6647,185.3517,185.3612,5268.0
2022-01-18 14:55:00,195.42,195.59,195.32,195.34,4778.0,185.3612,185.5224,185.2663,185.2853,4778.0
2022-01-18 15:00:00,195.37,195.52,195.04,195.05,6178.0,185.3138,185.456,185.0007,185.0102,6178.0
2022-01-18 15:05:00,195.04,195.07,194.92,194.96,5036.0,185.0007,185.0292,184.8869,184.9249,5036.0
2022-01-18 15:10:00,195.02,195.36,195.01,195.2,7488.0,184.9818,185.3043,184.9723,185.1525,7488.0
2022-01-18 15:15:00,195.18,195.18,194.71,194.8,3126.0,185.1335,185.1335,184.6877,184.7731,3126.0
2022-01-18 15:20:00,194.74,194.97,194.71,194.92,8468.0,184.7162,184.9344,184.6877,184.8869,8468.0
2022-01-18 15:25:00,194.96,194.96,194.83,194.88,8484.0,184.9249,184.9249,184.8016,184.849,8484.0
2022-01-18 15:30:00,194.83,195.12,194.78,194.82,14773.0,184.8016,185.0766,184.7541,184.7921,14773.0
2022-01-18 15:35:00,194.84,195.07,194.71,195.05,15511.0,184.811,185.0292,184.6877,185.0102,15511.0
2022-01-18 15:40:00,195.14,195.14,194.71,194.77,24918.0,185.0956,185.0956,184.6877,184.7446,24918.0
2022-01-18 15:45:00,194.73,194.98,194.68,194.94,17263.0,184.7067,184.9438,184.6593,184.9059,17263.0
2022-01-18 15:50:00,195.02,195.23,194.41,194.42,35503.0,184.9818,185.181,184.4032,184.4127,35503.0
2022-01-18 15:55:00,194.44,195.12,194.44,194.96,105443.0,184.4316,185.0766,184.4316,184.9249,105443.0
2022-01-19 09:30:00,196.0,196.0,195.12,195.64,28005.0,185.9113,185.9113,185.0766,185.5699,28005.0
2022-01-19 09:35:00,195.93,196.0,195.35,195.56,4186.0,185.8449,185.9113,185.2948,185.494,4186.0
2022-01-19 09:40:00,195.6,195.61,194.56,194.77,1397.0,185.5319,185.5414,184.5455,184.7446,1397.0
2022-01-19 09:45:00,194.45,194.76,194.33,194.41,1763.0,184.4411,184.7352,184.3273,184.4032,1763.0
2022-01-19 09:50:00,194.32,194.62,194.18,194.49,4633.0,184.3178,184.6024,184.185,184.4791,4633.0
2022-01-19 09:55:00,194.59,194.93,194.53,194.77,5631.0,184.5739,184.8964,184.517,184.7446,5631.0
2022-01-19 10:00:00,194.77,195.14,194.28,194.28,9903.0,184.7446,185.0956,184.2799,184.2799,9903.0
2022-01-19 10:05:00,193.92,194.21,193.83,194.08,6725.0,183.9384,184.2135,183.853,184.0902,6725.0
2022-01-19 10:10:00,194.08,194.09,193.61,193.71,9482.0,184.0902,184.0996,183.6444,183.7392,9482.0
2022-01-19 10:15:00,193.69,193.91,193.44,193.44,5901.0,183.7202,183.9289,183.4831,183.4831,5901.0
2022-01-19 10:20:00,193.62,193.68,193.22,193.36,7188.0,183.6538,183.7108,183.2744,183.4072,7188.0
2022-01-19 10:25:00,193.26,193.35,193.0,193.12,5619.0,183.3124,183.3977,183.0658,183.1796,5619.0
2022-01-19 10:30:00,193.11,193.23,192.79,192.89,7018.0,183.1701,183.2839,182.8666,182.9614,7018.0
2022-01-19 10:35:00,192.92,193.23,192.75,193.2,7274.0,182.9899,183.2839,182.8286,183.2555,7274.0
2022-01-19 10:40:00,193.24,193.5,193.24,193.49,7005.0,183.2934,183.54,183.2934,183.5305,7005.0
2022-01-19 10:45:00,193.53,194.19,193.53,194.11,7048.0,183.5685,184.1945,183.5685,184.1186,7048.0
2022-01-19 10:50:00,194.04,194.44,193.96,193.98,4700.0,184.0522,184.4316,183.9763,183.9953,4700.0
2022-01-19 10:55:00,193.96,194.1,193.76,193.76,6866.0,183.9763,184.1091,183.7866,183.7866,6866.0
2022-01-19 11:00:00,193.67,193.97,193.5,193.79,5670.0,183.7013,183.9858,183.54,183.8151,5670.0
2022-01-19 11:05:00,193.77,194.22,193.77,194.03,17212.0,183.7961,184.223,183.7961,184.0427,17212.0
2022-01-19 11:10:00,193.96,194.59,193.96,194.52,6396.0,183.9763,184.5739,183.9763,184.5075,6396.0
2022-01-19 11:15:00,194.64,194.75,194.45,194.75,8479.0,184.6213,184.7257,184.4411,184.7257,8479.0
2022-01-19 11:20:00,194.87,195.09,194.7,195.04,6916.0,184.8395,185.0482,184.6782,185.0007,6916.0
2022-01-19 11:25:00,195.0,195.19,194.87,195.0,8545.0,184.9628,185.143,184.8395,184.9628,8545.0
2022-01-19 11:30:00,195.03,195.19,194.57,194.72,6103.0,184.9913,185.143,184.5549,184.6972,6103.0
2022-01-19 11:35:00,194.7,195.08,194.7,194.97,10137.0,184.6782,185.0387,184.6782,184.9344,10137.0
2022-01-19 11:40:00,194.91,194.94,194.63,194.71,5267.0,184.8774,184.9059,184.6119,184.6877,5267.0
2022-01-19 11:45:00,194.72,195.12,194.7,195.11,3873.0,184.6972,185.0766,184.6782,185.0671,3873.0
2022-01-19 11:50:00,195.1,195.2,194.81,195.1,4858.0,185.0577,185.1525,184.7826,185.0577,4858.0
2022-01-19 11:55:00,195.05,195.27,195.04,195.22,7786.0,185.0102,185.2189,185.0007,185.1715,7786.0
2022-01-19 12:00:00,195.29,195.49,195.18,195.47,7288.0,185.2379,185.4276,185.1335,185.4086,7288.0
2022-01-19 12:05:00,195.45,195.64,195.32,195.39,11173.0,185.3896,185.5699,185.2663,185.3327,11173.0
2022-01-19 12:10:00,195.42,195.46,195.0,195.0,13187.0,185.3612,185.3991,184.9628,184.9628,13187.0
2022-01-19 12:15:00,195.0,195.17,194.85,194.85,4611.0,184.9628,185.1241,184.8205,184.8205,4611.0
2022-01-19 12:20:00,194.89,195.0,194.8,195.0,6783.0,184.8585,184.9628,184.7731,184.9628,6783.0
2022-01-19 12:25:00,194.99,195.26,194.98,195.26,5049.0,184.9533,185.2094,184.9438,185.2094,5049.0
2022-01-19 12:30:00,195.26,195.29,194.79,194.86,4628.0,185.2094,185.2379,184.7636,184.83,4628.0
2022-01-19 12:35:00,194.83,194.83,194.67,194.68,3665.0,184.8016,184.8016,184.6498,184.6593,3665.0
2022-01-19 12:40:00,194.62,194.74,194.5,194.72,3799.0,184.6024,184.7162,184.4885,184.6972,3799.0
2022-01-19 12:45:00,194.76,194.87,194.58,194.82,2868.0,184.7352,184.8395,184.5644,184.7921,2868.0
2022-01-19 12:50:00,194.87,194.87,194.46,194.46,6122.0,184.8395,184.8395,184.4506,184.4506,6122.0
2022-01-19 12:55:00,194.41,194.77,194.41,194.77,6108.0,184.4032,184.7446,184.4032,184.7446,6108.0
2022-01-19 13:00:00,194.65,194.81,194.48,194.72,10319.0,184.6308,184.7826,184.4696,184.6972,10319.0
2022-01-19 13:05:00,194.71,194.9,194.63,194.76,2456.0,184.6877,184.868,184.6119,184.7352,2456.0
2022-01-19 13:10:00,194.78,195.18,194.78,195.18,9034.0,184.7541,185.1335,184.7541,185.1335,9034.0
2022-01-19 13:15:00,195.24,195.3,194.84,194.86,5137.0,185.1905,185.2474,184.811,184.83,5137.0
2022-01-19 13:20:00,194.9,194.9,194.75,194.82,2778.0,184.868,184.868,184.7257,184.7921,2778.0
2022-01-19 13:25:00,194.78,194.89,194.59,194.6,6825.0,184.7541,184.8585,184.5739,184.5834,6825.0
2022-01-19 13:30:00,194.51,194.92,194.45,194.8,6847.0,184.498,184.8869,184.4411,184.7731,6847.0
2022-01-19 13:35:00,194.77,194.77,194.49,194.52,4335.0,184.7446,184.7446,184.4791,184.5075,4335.0
2022-01-19 13:40:00,194.49,194.49,194.28,194.28,6017.0,184.4791,184.4791,184.2799,184.2799,6017.0
2022-01-19 13:45:00,194.2,194.21,194.03,194.16,3332.0,184.204,184.2135,184.0427,184.166,3332.0
2022-01-19 13:50:00,194.12,194.25,194.05,194.14,3829.0,184.1281,184.2514,184.0617,184.1471,3829.0
2022-01-19 13:55:00,194.19,194.25,193.85,193.95,7289.0,184.1945,184.2514,183.872,183.9669,7289.0
2022-01-19 14:00:00,193.96,194.37,193.92,194.27,14730.0,183.9763,184.3652,183.9384,184.2704,14730.0
2022-01-19 14:05:00,194.29,194.38,194.05,194.12,9380.0,184.2894,184.3747,184.0617,184.1281,9380.0
2022-01-19 14:10:00,194.08,194.13,193.84,193.86,6123.0,184.0902,184.1376,183.8625,183.8815,6123.0
2022-01-19 14:15:00,193.87,193.87,193.35,193.41,17310.0,183.891,183.891,183.3977,183.4546,17310.0
2022-01-19 14:20:00,193.39,193.5,193.33,193.37,10432.0,183.4357,183.54,183.3788,183.4167,10432.0
2022-01-19 14:25:00,193.41,193.62,193.37,193.48,8177.0,183.4546,183.6538,183.4167,183.521,8177.0
2022-01-19 14:30:00,193.48,193.48,193.22,193.3,6848.0,183.521,183.521,183.2744,183.3503,6848.0
2022-01-19 14:35:00,193.34,193.74,193.31,193.57,8523.0,183.3883,183.7677,183.3598,183.6064,8523.0
2022-01-19 14:40:00,193.63,193.78,193.5,193.72,6831.0,183.6633,183.8056,183.54,183.7487,6831.0
2022-01-19 14:45:00,193.72,193.75,193.44,193.53,4834.0,183.7487,183.7771,183.4831,183.5685,4834.0
2022-01-19 14:50:00,193.55,193.68,193.5,193.64,6864.0,183.5874,183.7108,183.54,183.6728,6864.0
2022-01-19 14:55:00,193.75,194.03,193.72,193.85,6606.0,183.7771,184.0427,183.7487,183.872,6606.0
2022-01-19 15:00:00,193.86,193.88,193.67,193.72,3089.0,183.8815,183.9005,183.7013,183.7487,3089.0
2022-01-19 15:05:00,193.69,193.88,193.48,193.48,13280.0,183.7202,183.9005,183.521,183.521,13280.0
2022-01-19 15:10:00,193.48,193.6,193.44,193.56,13608.0,183.521,183.6349,183.4831,183.5969,13608.0
2022-01-19 15:15:00,193.53,193.61,193.28,193.29,12304.0,183.5685,183.6444,183.3313,183.3408,12304.0
2022-01-19 15:20:00,193.36,193.41,193.25,193.25,5422.0,183.4072,183.4546,183.3029,183.3029,5422.0
2022-01-19 15:25:00,193.3,193.37,193.17,193.31,7296.0,183.3503,183.4167,183.227,183.3598,7296.0
2022-01-19 15:30:00,193.27,193.29,192.89,193.16,9263.0,183.3219,183.3408,182.9614,183.2175,9263.0
2022-01-19 15:35:00,193.16,193.16,192.8,192.84,7754.0,183.2175,183.2175,182.876,182.914,7754.0
2022-01-19 15:40:00,192.8,192.85,192.65,192.72,9659.0,182.876,182.9235,182.7338,182.8002,9659.0
2022-01-19 15:45:00,192.7,192.75,192.46,192.56,12464.0,182.7812,182.8286,182.5535,182.6484,12464.0
2022-01-19 15:50:00,192.53,192.53,192.01,192.19,26772.0,182.6199,182.6199,182.1267,182.2974,26772.0
2022-01-19 15:55:00,192.13,192.18,191.64,191.89,71543.0,182.2405,182.288,181.7758,182.0129,71543.0
2022-01-20 09:30:00,193.15,195.09,193.01,194.86,48959.0,183.208,185.0482,183.0752,184.83,48959.0
2022-01-20 09:35:00,194.59,195.06,194.01,194.01,25160.0,184.5739,185.0197,184.0238,184.0238,25160.0
2022-01-20 09:40:00,194.09,195.03,193.64,194.9,11123.0,184.0996,184.9913,183.6728,184.868,11123.0
2022-01-20 09:45:00,195.0,195.64,194.77,195.45,17995.0,184.9628,185.5699,184.7446,185.3896,17995.0
2022-01-20 09:50:00,195.31,196.0,195.27,196.0,41095.0,185.2568,185.9113,185.2189,185.9113,41095.0
2022-01-20 09:55:00,195.81,196.69,195.62,196.43,24958.0,185.7311,186.5658,185.5509,186.3192,24958.0
2022-01-20 10:00:00,196.53,196.79,196.0,196.43,16198.0,186.4141,186.6607,185.9113,186.3192,16198.0
2022-01-20 10:05:00,196.35,196.56,195.94,196.33,10232.0,186.2433,186.4425,185.8544,186.2243,10232.0
2022-01-20 10:10:00,196.33,196.66,196.04,196.35,11476.0,186.2243,186.5374,185.9493,186.2433,11476.0
2022-01-20 10:15:00,196.28,197.02,196.28,196.92,6446.0,186.1769,186.8788,186.1769,186.784,6446.0
2022-01-20 10:20:00,197.0,197.26,196.79,197.25,6724.0,186.8599,187.1065,186.6607,187.097,6724.0
2022-01-20 10:25:00,197.17,197.23,196.56,196.75,6095.0,187.0211,187.078,186.4425,186.6227,6095.0
2022-01-20 10:30:00,196.84,197.48,196.84,197.2,14699.0,186.7081,187.3152,186.7081,187.0496,14699.0
2022-01-20 10:35:00,197.29,197.66,197.29,197.66,6428.0,187.1349,187.4859,187.1349,187.4859,6428.0
2022-01-20 10:40:00,197.67,198.03,197.66,198.03,11903.0,187.4954,187.8368,187.4859,187.8368,11903.0
2022-01-20 10:45:00,198.09,198.48,198.01,198.39,9151.0,187.8938,188.2637,187.8179,188.1783,9151.0
2022-01-20 10:50:00,198.4,198.53,198.18,198.46,20230.0,188.1878,188.3111,187.9791,188.2447,20230.0
2022-01-20 10:55:00,198.43,198.58,198.29,198.34,8472.0,188.2163,188.3585,188.0835,188.1309,8472.0
2022-01-20 11:00:00,198.34,198.53,198.11,198.39,10942.0,188.1309,188.3111,187.9127,188.1783,10942.0
2022-01-20 11:05:00,198.43,198.64,198.18,198.59,13438.0,188.2163,188.4154,187.9791,188.368,13438.0
2022-01-20 11:10:00,198.62,198.81,198.33,198.74,17471.0,188.3965,188.5767,188.1214,188.5103,17471.0
2022-01-20 11:15:00,198.7,198.7,198.35,198.55,5248.0,188.4724,188.4724,188.1404,188.3301,5248.0
2022-01-20 11:20:00,198.64,198.67,198.22,198.36,14967.0,188.4154,188.4439,188.0171,188.1499,14967.0
2022-01-20 11:25:00,198.21,198.45,198.15,198.22,11086.0,188.0076,188.2352,187.9507,188.0171,11086.0
2022-01-20 11:30:00,198.23,198.69,198.22,198.69,6124.0,188.0265,188.4629,188.0171,188.4629,6124.0
2022-01-20 11:35:00,198.69,198.78,198.55,198.71,8890.0,188.4629,188.5482,188.3301,188.4818,8890.0
2022-01-20 11:40:00,198.6,198.6,198.02,198.07,4078.0,188.3775,188.3775,187.8274,187.8748,4078.0
2022-01-20 11:45:00,198.07,198.55,198.07,198.31,6947.0,187.8748,188.3301,187.8748,188.1024,6947.0
2022-01-20 11:50:00,198.32,198.45,197.89,198.03,6659.0,188.1119,188.2352,187.704,187.8368,6659.0
2022-01-20 11:55:00,198.05,198.13,197.55,197.76,8584.0,187.8558,187.9317,187.3816,187.5807,8584.0
2022-01-20 12:00:00,197.81,198.12,197.58,197.58,14846.0,187.6282,187.9222,187.41,187.41,14846.0
2022-01-20 12:05:00,197.58,197.89,197.5,197.52,8084.0,187.41,187.704,187.3341,187.3531,8084.0
2022-01-20 12:10:00,197.47,197.53,197.18,197.37,6461.0,187.3057,187.3626,187.0306,187.2108,6461.0
2022-01-20 12:15:00,197.3,197.3,197.0,197.0,1758.0,187.1444,187.1444,186.8599,186.8599,1758.0
2022-01-20 12:20:00,197.0,197.3,196.97,196.97,6999.0,186.8599,187.1444,186.8314,186.8314,6999.0
2022-01-20 12:25:00,197.14,197.25,196.95,197.17,3196.0,186.9927,187.097,186.8124,187.0211,3196.0
2022-01-20 12:30:00,197.25,197.29,197.03,197.03,7233.0,187.097,187.1349,186.8883,186.8883,7233.0
2022-01-20 12:35:00,197.01,197.06,196.82,196.89,4422.0,186.8693,186.9168,186.6891,186.7555,4422.0
2022-01-20 12:40:00,196.82,197.11,196.74,197.01,4174.0,186.6891,186.9642,186.6132,186.8693,4174.0
2022-01-20 12:45:00,197.05,197.11,196.89,197.06,9128.0,186.9073,186.9642,186.7555,186.9168,9128.0
2022-01-20 12:50:00,197.11,197.12,196.57,196.57,7875.0,186.9642,186.9737,186.452,186.452,7875.0
2022-01-20 12:55:00,196.58,196.63,196.29,196.29,4113.0,186.4615,186.5089,186.1864,186.1864,4113.0
2022-01-20 13:00:00,196.34,196.53,196.24,196.37,6715.0,186.2338,186.4141,186.139,186.2623,6715.0
2022-01-20 13:05:00,196.38,196.46,196.26,196.44,25697.0,186.2718,186.3477,186.158,186.3287,25697.0
2022-01-20 13:10:00,196.43,196.77,196.33,196.62,3727.0,186.3192,186.6417,186.2243,186.4994,3727.0
2022-01-20 13:15:00,196.65,196.83,196.57,196.83,18407.0,186.5279,186.6986,186.452,186.6986,18407.0
2022-01-20 13:20:00,196.83,197.11,196.79,197.11,4764.0,186.6986,186.9642,186.6607,186.9642,4764.0
2022-01-20 13:25:00,197.18,197.5,197.15,197.15,4393.0,187.0306,187.3341,187.0021,187.0021,4393.0
2022-01-20 13:30:00,197.1,197.25,196.97,197.08,3573.0,186.9547,187.097,186.8314,186.9357,3573.0
2022-01-20 13:35:00,197.21,197.48,197.21,197.48,2935.0,187.0591,187.3152,187.0591,187.3152,2935.0
2022-01-20 13:40:00,197.38,197.5,197.35,197.4,2005.0,187.2203,187.3341,187.1918,187.2393,2005.0
2022-01-20 13:45:00,197.28,197.33,196.84,196.84,7614.0,187.1254,187.1729,186.7081,186.7081,7614.0
2022-01-20 13:50:00,196.81,196.95,196.63,196.87,8624.0,186.6796,186.8124,186.5089,186.7366,8624.0
2022-01-20 13:55:00,196.92,196.92,196.59,196.69,5939.0,186.784,186.784,186.471,186.5658,5939.0
2022-01-20 14:00:00,196.62,197.09,196.62,197.08,15206.0,186.4994,186.9452,186.4994,186.9357,15206.0
2022-01-20 14:05:00,197.15,197.15,196.88,196.9,12427.0,187.0021,187.0021,186.746,186.765,12427.0
2022-01-20 14:10:00,196.9,196.93,196.16,196.24,5767.0,186.765,186.7935,186.0631,186.139,5767.0
2022-01-20 14:15:00,196.24,196.57,196.18,196.44,7861.0,186.139,186.452,186.0821,186.3287,7861.0
2022-01-20 14:20:00,196.43,196.69,196.24,196.44,12721.0,186.3192,186.5658,186.139,186.3287,12721.0
2022-01-20 14:25:00,196.42,196.43,196.21,196.23,6139.0,186.3097,186.3192,186.1105,186.1295,6139.0
2022-01-20 14:30:00,196.16,196.22,195.87,196.02,6128.0,186.0631,186.12,185.788,185.9303,6128.0
2022-01-20 14:35:00,195.94,195.95,195.53,195.78,16784.0,185.8544,185.8639,185.4655,185.7027,16784.0
2022-01-20 14:40:00,195.83,195.91,195.49,195.64,19753.0,185.7501,185.826,185.4276,185.5699,19753.0
2022-01-20 14:45:00,195.64,196.02,195.62,196.02,12462.0,185.5699,185.9303,185.5509,185.9303,12462.0
2022-01-20 14:50:00,195.88,196.05,195.67,195.87,14495.0,185.7975,185.9588,185.5983,185.788,14495.0
2022-01-20 14:55:00,195.85,195.93,195.65,195.7,7279.0,185.7691,185.8449,185.5793,185.6268,7279.0
2022-01-20 15:00:00,195.64,195.93,195.24,195.25,13619.0,185.5699,185.8449,185.1905,185.1999,13619.0
2022-01-20 15:05:00,195.24,195.24,194.91,195.0,9564.0,185.1905,185.1905,184.8774,184.9628,9564.0
2022-01-20 15:10:00,194.91,195.29,194.89,195.03,12835.0,184.8774,185.2379,184.8585,184.9913,12835.0
2022-01-20 15:15:00,194.98,195.35,194.98,195.28,24259.0,184.9438,185.2948,184.9438,185.2284,24259.0
2022-01-20 15:20:00,195.41,195.42,194.85,194.98,12835.0,185.3517,185.3612,184.8205,184.9438,12835.0
2022-01-20 15:25:00,194.98,195.21,194.74,195.02,15628.0,184.9438,185.162,184.7162,184.9818,15628.0
2022-01-20 15:30:00,194.96,195.16,194.71,194.81,18390.0,184.9249,185.1146,184.6877,184.7826,18390.0
2022-01-20 15:35:00,194.81,194.85,194.15,194.52,26768.0,184.7826,184.8205,184.1566,184.5075,26768.0
2022-01-20 15:40:00,194.53,194.63,194.16,194.21,21337.0,184.517,184.6119,184.166,184.2135,21337.0
2022-01-20 15:45:00,194.21,194.35,194.0,194.05,26647.0,184.2135,184.3463,184.0143,184.0617,26647.0
2022-01-20 15:50:00,194.0,194.25,193.44,193.45,44088.0,184.0143,184.2514,183.4831,183.4926,44088.0
2022-01-20 15:55:00,193.44,193.44,192.91,193.11,127633.0,183.4831,183.4831,182.9804,183.1701,127633.0
2022-01-21 09:30:00,194.5,195.27,193.24,195.13,119576.0,184.4885,185.2189,183.2934,185.0861,119576.0
2022-01-21 09:35:00,195.11,196.7,195.05,195.95,31561.0,185.0671,186.5753,185.0102,185.8639,31561.0
2022-01-21 09:40:00,195.73,196.49,195.06,195.06,14522.0,185.6552,186.3761,185.0197,185.0197,14522.0
2022-01-21 09:45:00,195.0,196.66,194.86,196.65,21045.0,184.9628,186.5374,184.83,186.5279,21045.0
2022-01-21 09:50:00,196.4,196.84,196.14,196.84,27974.0,186.2907,186.7081,186.0441,186.7081,27974.0
2022-01-21 09:55:00,196.55,197.4,196.44,197.25,26715.0,186.433,187.2393,186.3287,187.097,26715.0
2022-01-21 10:00:00,197.1,197.24,196.19,196.25,15938.0,186.9547,187.0875,186.0916,186.1485,15938.0
2022-01-21 10:05:00,196.3,196.35,195.61,195.66,17230.0,186.1959,186.2433,185.5414,185.5888,17230.0
2022-01-21 10:10:00,195.57,195.65,194.91,195.06,16075.0,185.5035,185.5793,184.8774,185.0197,16075.0
2022-01-21 10:15:00,195.03,195.98,194.94,195.69,17487.0,184.9913,185.8924,184.9059,185.6173,17487.0
2022-01-21 10:20:00,195.66,196.09,195.09,196.09,16501.0,185.5888,185.9967,185.0482,185.9967,16501.0
2022-01-21 10:25:00,196.13,196.49,196.12,196.29,9556.0,186.0346,186.3761,186.0252,186.1864,9556.0
2022-01-21 10:30:00,196.17,197.46,196.12,197.39,14301.0,186.0726,187.2962,186.0252,187.2298,14301.0
2022-01-21 10:35:00,197.4,197.87,197.04,197.04,32738.0,187.2393,187.6851,186.8978,186.8978,32738.0
2022-01-21 10:40:00,197.03,197.2,196.65,196.9,23452.0,186.8883,187.0496,186.5279,186.765,23452.0
2022-01-21 10:45:00,197.02,197.72,196.91,197.72,14929.0,186.8788,187.5428,186.7745,187.5428,14929.0
2022-01-21 10:50:00,197.8,198.38,197.72,198.18,26314.0,187.6187,188.1688,187.5428,187.9791,26314.0
2022-01-21 10:55:00,198.06,198.07,196.8,196.96,12248.0,187.8653,187.8748,186.6702,186.8219,12248.0
2022-01-21 11:00:00,196.97,197.22,196.73,196.86,14860.0,186.8314,187.0685,186.6038,186.7271,14860.0
2022-01-21 11:05:00,196.84,197.65,196.81,197.65,24777.0,186.7081,187.4764,186.6796,187.4764,24777.0
2022-01-21 11:10:00,197.5,197.58,196.8,196.93,15660.0,187.3341,187.41,186.6702,186.7935,15660.0
2022-01-21 11:15:00,197.02,197.13,196.77,196.85,10325.0,186.8788,186.9832,186.6417,186.7176,10325.0
2022-01-21 11:20:00,196.79,196.84,196.33,196.36,20566.0,186.6607,186.7081,186.2243,186.2528,20566.0
2022-01-21 11:25:00,196.46,196.49,195.99,196.26,20824.0,186.3477,186.3761,185.9018,186.158,20824.0
2022-01-21 11:30:00,196.23,196.31,195.73,196.08,14432.0,186.1295,186.2054,185.6552,185.9872,14432.0
2022-01-21 11:35:00,196.13,196.2,195.26,195.87,48380.0,186.0346,186.101,185.2094,185.788,48380.0
2022-01-21 11:40:00,195.85,195.85,195.23,195.55,41311.0,185.7691,185.7691,185.181,185.4845,41311.0
2022-01-21 11:45:00,195.55,195.66,195.0,195.06,16161.0,185.4845,185.5888,184.9628,185.0197,16161.0
2022-01-21 11:50:00,195.15,195.48,194.73,194.79,95685.0,185.1051,185.4181,184.7067,184.7636,95685.0
2022-01-21 11:55:00,194.91,195.45,194.88,195.13,14164.0,184.8774,185.3896,184.849,185.0861,14164.0
2022-01-21 12:00:00,195.2,195.23,194.03,194.14,19535.0,185.1525,185.181,184.0427,184.1471,19535.0
2022-01-21 12:05:00,194.13,194.47,193.81,194.05,10387.0,184.1376,184.4601,183.8341,184.0617,10387.0
2022-01-21 12:10:00,193.86,194.01,193.36,193.8,73093.0,183.8815,184.0238,183.4072,183.8246,73093.0
2022-01-21 12:15:00,193.81,194.36,193.81,194.2,9814.0,183.8341,184.3557,183.8341,184.204,9814.0
2022-01-21 12:20:00,194.13,194.65,193.73,194.53,9162.0,184.1376,184.6308,183.7582,184.517,9162.0
2022-01-21 12:25:00,194.75,194.94,194.35,194.36,19303.0,184.7257,184.9059,184.3463,184.3557,19303.0
2022-01-21 12:30:00,194.36,194.46,194.04,194.29,10413.0,184.3557,184.4506,184.0522,184.2894,10413.0
2022-01-21 12:35:00,194.22,194.6,193.83,194.41,11534.0,184.223,184.5834,183.853,184.4032,11534.0
2022-01-21 12:40:00,194.53,194.84,194.46,194.47,10211.0,184.517,184.811,184.4506,184.4601,10211.0
2022-01-21 12:45:00,194.49,194.49,193.76,193.81,2296.0,184.4791,184.4791,183.7866,183.8341,2296.0
2022-01-21 12:50:00,193.78,194.33,193.66,194.18,32636.0,183.8056,184.3273,183.6918,184.185,32636.0
2022-01-21 12:55:00,194.09,194.16,193.83,193.88,10018.0,184.0996,184.166,183.853,183.9005,10018.0
2022-01-21 13:00:00,193.88,194.22,193.73,193.74,3426.0,183.9005,184.223,183.7582,183.7677,3426.0
2022-01-21 13:05:00,193.8,194.0,193.48,193.93,37116.0,183.8246,184.0143,183.521,183.9479,37116.0
2022-01-21 13:10:00,193.94,194.86,193.84,194.7,7662.0,183.9574,184.83,183.8625,184.6782,7662.0
2022-01-21 13:15:00,194.88,194.88,194.12,194.16,8512.0,184.849,184.849,184.1281,184.166,8512.0
2022-01-21 13:20:00,194.24,194.24,193.66,193.66,2412.0,184.2419,184.2419,183.6918,183.6918,2412.0
2022-01-21 13:25:00,193.61,193.95,193.61,193.73,4458.0,183.6444,183.9669,183.6444,183.7582,4458.0
2022-01-21 13:30:00,193.77,194.56,193.71,194.42,36602.0,183.7961,184.5455,183.7392,184.4127,36602.0
2022-01-21 13:35:00,194.35,194.58,194.16,194.58,2620.0,184.3463,184.5644,184.166,184.5644,2620.0
2022-01-21 13:40:00,194.65,194.74,194.38,194.38,7050.0,184.6308,184.7162,184.3747,184.3747,7050.0
2022-01-21 13:45:00,194.38,194.38,193.92,194.12,5514.0,184.3747,184.3747,183.9384,184.1281,5514.0
2022-01-21 13:50:00,194.18,194.3,193.9,193.94,3621.0,184.185,184.2988,183.9194,183.9574,3621.0
2022-01-21 13:55:00,193.94,193.94,193.56,193.57,14615.0,183.9574,183.9574,183.5969,183.6064,14615.0
2022-01-21 14:00:00,193.73,194.18,193.71,194.18,2203.0,183.7582,184.185,183.7392,184.185,2203.0
2022-01-21 14:05:00,194.19,194.19,193.84,193.86,2875.0,184.1945,184.1945,183.8625,183.8815,2875.0
2022-01-21 14:10:00,193.91,193.91,193.7,193.78,7081.0,183.9289,183.9289,183.7297,183.8056,7081.0
2022-01-21 14:15:00,193.98,193.98,193.58,193.69,1922.0,183.9953,183.9953,183.6159,183.7202,1922.0
2022-01-21 14:20:00,193.7,194.03,193.57,194.03,5595.0,183.7297,184.0427,183.6064,184.0427,5595.0
2022-01-21 14:25:00,193.95,193.95,193.55,193.6,9443.0,183.9669,183.9669,183.5874,183.6349,9443.0
2022-01-21 14:30:00,193.54,193.82,193.51,193.7,5305.0,183.578,183.8435,183.5495,183.7297,5305.0
2022-01-21 14:35:00,193.65,193.89,193.55,193.76,7847.0,183.6823,183.9099,183.5874,183.7866,7847.0
2022-01-21 14:40:00,193.65,193.75,193.34,193.36,4577.0,183.6823,183.7771,183.3883,183.4072,4577.0
2022-01-21 14:45:00,193.34,193.53,193.14,193.2,5136.0,183.3883,183.5685,183.1985,183.2555,5136.0
2022-01-21 14:50:00,193.27,193.31,192.96,193.15,8946.0,183.3219,183.3598,183.0278,183.208,8946.0
2022-01-21 14:55:00,193.19,193.26,192.75,192.81,6140.0,183.246,183.3124,182.8286,182.8855,6140.0
2022-01-21 15:00:00,192.87,193.19,192.86,193.0,6955.0,182.9424,183.246,182.933,183.0658,6955.0
2022-01-21 15:05:00,192.95,192.99,192.49,192.78,7749.0,183.0183,183.0563,182.582,182.8571,7749.0
2022-01-21 15:10:00,192.59,192.8,192.53,192.69,5655.0,182.6769,182.876,182.6199,182.7717,5655.0
2022-01-21 15:15:00,192.6,193.24,192.53,192.93,10262.0,182.6863,183.2934,182.6199,182.9994,10262.0
2022-01-21 15:20:00,193.02,193.15,192.75,192.92,16381.0,183.0847,183.208,182.8286,182.9899,16381.0
2022-01-21 15:25:00,192.92,192.92,192.24,192.54,22238.0,182.9899,182.9899,182.3449,182.6294,22238.0
2022-01-21 15:30:00,192.5,192.7,192.26,192.53,55251.0,182.5915,182.7812,182.3638,182.6199,55251.0
2022-01-21 15:35:00,192.52,192.64,192.02,192.64,17288.0,182.6105,182.7243,182.1362,182.7243,17288.0
2022-01-21 15:40:00,192.73,193.16,192.72,192.86,18316.0,182.8096,183.2175,182.8002,182.933,18316.0
2022-01-21 15:45:00,192.91,192.91,192.27,192.42,43718.0,182.9804,182.9804,182.3733,182.5156,43718.0
2022-01-21 15:50:00,192.23,192.74,192.07,192.51,51376.0,182.3354,182.8191,182.1836,182.601,51376.0
2022-01-21 15:55:00,192.51,192.78,191.77,191.88,204447.0,182.601,182.8571,181.8991,182.0034,204447.0
2022-01-24 09:30:00,191.04,191.28,189.21,189.67,39403.0,181.2066,181.4343,179.4708,179.9072,39403.0
2022-01-24 09:35:00,189.85,191.31,189.85,191.24,14875.0,180.0779,181.4627,180.0779,181.3963,14875.0
2022-01-24 09:40:00,191.47,192.38,191.04,191.26,13232.0,181.6145,182.4777,181.2066,181.4153,13232.0
2022-01-24 09:45:00,190.8,190.8,189.11,189.22,12059.0,180.979,180.979,179.376,179.4803,12059.0
2022-01-24 09:50:00,189.22,189.52,188.63,189.16,15265.0,179.4803,179.7649,178.9207,179.4234,15265.0
2022-01-24 09:55:00,188.79,189.15,188.59,188.93,8596.0,179.0725,179.4139,178.8827,179.2052,8596.0
2022-01-24 10:00:00,188.94,189.16,188.13,188.47,12238.0,179.2147,179.4234,178.4464,178.7689,12238.0
2022-01-24 10:05:00,188.16,188.72,188.06,188.06,8836.0,178.4749,179.0061,178.38,178.38,8836.0
2022-01-24 10:10:00,188.17,188.9,187.81,188.86,9529.0,178.4844,179.1768,178.1429,179.1388,9529.0
2022-01-24 10:15:00,188.96,189.16,188.6,189.14,7904.0,179.2337,179.4234,178.8922,179.4044,7904.0
2022-01-24 10:20:00,189.38,190.24,189.17,190.24,12632.0,179.6321,180.4478,179.4329,180.4478,12632.0
2022-01-24 10:25:00,190.49,191.36,190.49,190.76,30002.0,180.6849,181.5102,180.6849,180.9411,30002.0
2022-01-24 10:30:00,190.77,191.54,190.29,191.13,19075.0,180.9505,181.6809,180.4952,181.292,19075.0
2022-01-24 10:35:00,191.03,192.07,190.84,192.06,8272.0,181.1972,182.1836,181.0169,182.1741,8272.0
2022-01-24 10:40:00,191.92,192.17,191.76,192.17,12007.0,182.0413,182.2785,181.8896,182.2785,12007.0
2022-01-24 10:45:00,192.12,192.12,190.97,191.09,19322.0,182.231,182.231,181.1402,181.2541,19322.0
2022-01-24 10:50:00,191.17,191.64,191.1,191.5,7492.0,181.3299,181.7758,181.2636,181.643,7492.0
2022-01-24 10:55:00,191.44,191.44,190.55,190.59,16552.0,181.586,181.586,180.7419,180.7798,16552.0
2022-01-24 11:00:00,190.58,190.91,190.37,190.57,18457.0,180.7703,181.0833,180.5711,180.7608,18457.0
2022-01-24 11:05:00,190.51,190.71,190.04,190.71,7864.0,180.7039,180.8936,180.2581,180.8936,7864.0
2022-01-24 11:10:00,190.73,190.73,189.94,190.03,11159.0,180.9126,180.9126,180.1633,180.2486,11159.0
2022-01-24 11:15:00,190.19,190.38,189.93,190.38,8626.0,180.4004,180.5806,180.1538,180.5806,8626.0
2022-01-24 11:20:00,190.44,190.94,190.44,190.9,25738.0,180.6375,181.1118,180.6375,181.0738,25738.0
2022-01-24 11:25:00,190.81,191.11,190.46,191.11,12356.0,180.9885,181.273,180.6565,181.273,12356.0
2022-01-24 11:30:00,191.25,191.51,190.91,190.95,5709.0,181.4058,181.6524,181.0833,181.1213,5709.0
2022-01-24 11:35:00,191.11,191.11,190.47,190.68,5587.0,181.273,181.273,180.666,180.8652,5587.0
2022-01-24 11:40:00,190.67,190.67,189.74,189.96,10995.0,180.8557,180.8557,179.9736,180.1822,10995.0
2022-01-24 11:45:00,189.93,190.1,189.03,189.03,5194.0,180.1538,180.315,179.3001,179.3001,5194.0
2022-01-24 11:50:00,189.14,189.65,188.89,189.56,11492.0,179.4044,179.8882,179.1673,179.8028,11492.0
2022-01-24 11:55:00,189.56,190.08,189.48,189.73,8389.0,179.8028,180.2961,179.7269,179.9641,8389.0
2022-01-24 12:00:00,189.7,189.79,189.17,189.22,6280.0,179.9356,180.021,179.4329,179.4803,6280.0
2022-01-24 12:05:00,189.27,189.55,188.88,188.88,3364.0,179.5277,179.7933,179.1578,179.1578,3364.0
2022-01-24 12:10:00,188.95,189.23,188.61,188.86,10711.0,179.2242,179.4898,178.9017,179.1388,10711.0
2022-01-24 12:15:00,188.76,188.99,188.68,188.81,6461.0,179.044,179.2622,178.9681,179.0914,6461.0
2022-01-24 12:20:00,188.71,189.05,188.52,188.6,4463.0,178.9966,179.3191,178.8163,178.8922,4463.0
2022-01-24 12:25:00,188.51,188.97,188.19,188.79,5777.0,178.8069,179.2432,178.5033,179.0725,5777.0
2022-01-24 12:30:00,188.66,188.74,188.45,188.72,3630.0,178.9491,179.025,178.75,179.0061,3630.0
2022-01-24 12:35:00,188.63,188.68,188.42,188.54,4696.0,178.9207,178.9681,178.7215,178.8353,4696.0
2022-01-24 12:40:00,188.67,189.76,188.59,189.46,5025.0,178.9586,179.9925,178.8827,179.708,5025.0
2022-01-24 12:45:00,189.49,189.73,189.42,189.63,6506.0,179.7364,179.9641,179.67,179.8692,6506.0
2022-01-24 12:50:00,189.61,190.36,189.48,190.35,15269.0,179.8502,180.5616,179.7269,180.5522,15269.0
2022-01-24 12:55:00,190.33,190.44,189.73,189.84,20502.0,180.5332,180.6375,179.9641,180.0684,20502.0
2022-01-24 13:00:00,189.94,190.0,189.45,189.68,10078.0,180.1633,180.2202,179.6985,179.9166,10078.0
2022-01-24 13:05:00,189.51,190.09,189.26,190.09,4411.0,179.7554,180.3055,179.5183,180.3055,4411.0
2022-01-24 13:10:00,189.97,190.51,189.76,190.51,4785.0,180.1917,180.7039,179.9925,180.7039,4785.0
2022-01-24 13:15:00,190.59,190.75,190.33,190.75,3836.0,180.7798,180.9316,180.5332,180.9316,3836.0
2022-01-24 13:20:00,190.71,190.71,189.93,189.93,6079.0,180.8936,180.8936,180.1538,180.1538,6079.0
2022-01-24 13:25:00,189.89,190.08,189.67,189.9,7664.0,180.1158,180.2961,179.9072,180.1253,7664.0
2022-01-24 13:30:00,189.86,190.7,189.76,190.68,2744.0,180.0874,180.8841,179.9925,180.8652,2744.0
2022-01-24 13:35:00,190.47,190.69,190.3,190.5,5724.0,180.666,180.8747,180.5047,180.6944,5724.0
2022-01-24 13:40:00,190.49,190.74,190.28,190.28,8991.0,180.6849,180.9221,180.4858,180.4858,8991.0
2022-01-24 13:45:00,190.35,191.38,190.35,191.34,6893.0,180.5522,181.5291,180.5522,181.4912,6893.0
2022-01-24 13:50:00,191.45,191.66,191.23,191.63,8645.0,181.5955,181.7947,181.3869,181.7663,8645.0
2022-01-24 13:55:00,191.58,191.88,191.35,191.87,8376.0,181.7188,182.0034,181.5007,181.9939,8376.0
2022-01-24 14:00:00,191.72,192.42,191.72,191.9,9083.0,181.8516,182.5156,181.8516,182.0224,9083.0
2022-01-24 14:05:00,191.91,192.1,191.67,191.7,12253.0,182.0319,182.2121,181.8042,181.8327,12253.0
2022-01-24 14:10:00,191.84,192.06,190.64,190.83,9701.0,181.9655,182.1741,180.8272,181.0074,9701.0
2022-01-24 14:15:00,190.94,191.13,190.85,191.04,10364.0,181.1118,181.292,181.0264,181.2066,10364.0
2022-01-24 14:20:00,191.12,191.21,190.54,190.63,8357.0,181.2825,181.3679,180.7324,180.8177,8357.0
2022-01-24 14:25:00,190.51,191.01,190.44,190.81,9728.0,180.7039,181.1782,180.6375,180.9885,9728.0
2022-01-24 14:30:00,190.81,191.26,190.8,190.94,12222.0,180.9885,181.4153,180.979,181.1118,12222.0
2022-01-24 14:35:00,191.0,191.15,190.63,190.68,6055.0,181.1687,181.311,180.8177,180.8652,6055.0
2022-01-24 14:40:00,190.61,190.88,190.49,190.5,7930.0,180.7988,181.0549,180.6849,180.6944,7930.0
2022-01-24 14:45:00,190.47,190.69,190.0,190.22,13063.0,180.666,180.8747,180.2202,180.4288,13063.0
2022-01-24 14:50:00,190.43,190.91,190.26,190.91,9713.0,180.628,181.0833,180.4668,181.0833,9713.0
2022-01-24 14:55:00,190.69,191.44,190.41,191.44,19149.0,180.8747,181.586,180.6091,181.586,19149.0
2022-01-24 15:00:00,191.26,191.92,191.26,191.75,7064.0,181.4153,182.0413,181.4153,181.8801,7064.0
2022-01-24 15:05:00,191.78,192.04,191.51,192.04,3592.0,181.9085,182.1552,181.6524,182.1552,3592.0
2022-01-24 15:10:00,192.16,192.52,192.11,192.52,6899.0,182.269,182.6105,182.2216,182.6105,6899.0
2022-01-24 15:15:00,192.51,193.07,192.5,192.51,20457.0,182.601,183.1321,182.5915,182.601,20457.0
2022-01-24 15:20:00,192.56,193.13,192.56,193.05,5737.0,182.6484,183.1891,182.6484,183.1132,5737.0
2022-01-24 15:25:00,193.12,193.32,192.58,192.99,17221.0,183.1796,183.3693,182.6674,183.0563,17221.0
2022-01-24 15:30:00,192.93,193.92,192.66,193.91,13469.0,182.9994,183.9384,182.7433,183.9289,13469.0
2022-01-24 15:35:00,193.86,194.14,193.58,194.02,12040.0,183.8815,184.1471,183.6159,184.0332,12040.0
2022-01-24 15:40:00,193.95,194.05,193.22,193.46,12482.0,183.9669,184.0617,183.2744,183.5021,12482.0
2022-01-24 15:45:00,193.49,194.98,193.49,194.98,23625.0,183.5305,184.9438,183.5305,184.9438,23625.0
2022-01-24 15:50:00,194.98,196.01,194.98,195.92,88132.0,184.9438,185.9208,184.9438,185.8355,88132.0
2022-01-24 15:55:00,195.97,196.3,195.59,196.08,197096.0,185.8829,186.1959,185.5224,185.9872,197096.0
2022-01-25 09:30:00,194.29,194.43,193.08,193.91,30950.0,184.2894,184.4221,183.1416,183.9289,30950.0
2022-01-25 09:35:00,193.57,193.89,192.86,192.87,7561.0,183.6064,183.9099,182.933,182.9424,7561.0
2022-01-25 09:40:00,193.1,193.34,192.4,192.49,20244.0,183.1606,183.3883,182.4966,182.582,20244.0
2022-01-25 09:45:00,192.45,192.45,191.21,191.21,13734.0,182.5441,182.5441,181.3679,181.3679,13734.0
2022-01-25 09:50:00,191.12,191.35,190.48,190.94,13340.0,181.2825,181.5007,180.6755,181.1118,13340.0
2022-01-25 09:55:00,190.85,191.14,189.94,190.25,10630.0,181.0264,181.3015,180.1633,180.4573,10630.0
2022-01-25 10:00:00,190.2,190.83,189.33,189.7,15317.0,180.4099,181.0074,179.5847,179.9356,15317.0
2022-01-25 10:05:00,189.82,190.32,189.48,190.08,9147.0,180.0494,180.5237,179.7269,180.2961,9147.0
2022-01-25 10:10:00,189.98,191.0,189.73,190.97,17825.0,180.2012,181.1687,179.9641,181.1402,17825.0
2022-01-25 10:15:00,190.93,191.34,190.78,191.23,33594.0,181.1023,181.4912,180.96,181.3869,33594.0
2022-01-25 10:20:00,191.19,191.64,190.68,191.61,16490.0,181.3489,181.7758,180.8652,181.7473,16490.0
2022-01-25 10:25:00,191.64,192.67,191.63,192.56,5470.0,181.7758,182.7527,181.7663,182.6484,5470.0
2022-01-25 10:30:00,192.68,193.11,192.68,193.11,7599.0,182.7622,183.1701,182.7622,183.1701,7599.0
2022-01-25 10:35:00,193.14,193.38,192.1,192.86,11798.0,183.1985,183.4262,182.2121,182.933,11798.0
2022-01-25 10:40:00,192.81,193.65,192.63,193.59,8264.0,182.8855,183.6823,182.7148,183.6254,8264.0
2022-01-25 10:45:00,193.56,193.93,193.16,193.93,8086.0,183.5969,183.9479,183.2175,183.9479,8086.0
2022-01-25 10:50:00,193.7,193.76,193.1,193.14,25506.0,183.7297,183.7866,183.1606,183.1985,25506.0
2022-01-25 10:55:00,193.25,193.25,192.73,192.89,8388.0,183.3029,183.3029,182.8096,182.9614,8388.0
2022-01-25 11:00:00,192.9,192.93,192.37,192.81,7866.0,182.9709,182.9994,182.4682,182.8855,7866.0
2022-01-25 11:05:00,192.81,192.93,191.95,191.98,14135.0,182.8855,182.9994,182.0698,182.0983,14135.0
2022-01-25 11:10:00,191.98,192.47,191.75,192.2,12402.0,182.0983,182.563,181.8801,182.3069,12402.0
2022-01-25 11:15:00,192.26,193.35,192.19,193.2,12486.0,182.3638,183.3977,182.2974,183.2555,12486.0
2022-01-25 11:20:00,193.21,193.75,193.21,193.43,9229.0,183.2649,183.7771,183.2649,183.4736,9229.0
2022-01-25 11:25:00,193.5,193.81,193.23,193.42,7914.0,183.54,183.8341,183.2839,183.4641,7914.0
2022-01-25 11:30:00,193.49,193.64,192.77,192.82,7544.0,183.5305,183.6728,182.8476,182.895,7544.0
2022-01-25 11:35:00,192.6,192.84,192.05,192.28,7411.0,182.6863,182.914,182.1647,182.3828,7411.0
2022-01-25 11:40:00,192.13,192.71,192.13,192.71,4759.0,182.2405,182.7907,182.2405,182.7907,4759.0
2022-01-25 11:45:00,192.53,193.17,192.53,193.05,3316.0,182.6199,183.227,182.6199,183.1132,3316.0
2022-01-25 11:50:00,193.03,193.18,192.79,193.01,14527.0,183.0942,183.2365,182.8666,183.0752,14527.0
2022-01-25 11:55:00,193.0,193.19,191.93,191.99,8128.0,183.0658,183.246,182.0508,182.1077,8128.0
2022-01-25 12:00:00,192.06,192.09,191.67,191.96,5995.0,182.1741,182.2026,181.8042,182.0793,5995.0
2022-01-25 12:05:00,192.14,193.02,192.04,192.77,4167.0,182.25,183.0847,182.1552,182.8476,4167.0
2022-01-25 12:10:00,192.78,193.19,192.61,193.15,7675.0,182.8571,183.246,182.6958,183.208,7675.0
2022-01-25 12:15:00,193.26,193.3,192.52,192.84,13833.0,183.3124,183.3503,182.6105,182.914,13833.0
2022-01-25 12:20:00,192.96,193.68,192.96,193.67,8592.0,183.0278,183.7108,183.0278,183.7013,8592.0
2022-01-25 12:25:00,193.66,193.99,193.45,193.53,10292.0,183.6918,184.0048,183.4926,183.5685,10292.0
2022-01-25 12:30:00,193.46,193.54,192.83,192.84,4478.0,183.5021,183.578,182.9045,182.914,4478.0
2022-01-25 12:35:00,192.97,193.29,192.88,192.97,6529.0,183.0373,183.3408,182.9519,183.0373,6529.0
2022-01-25 12:40:00,192.96,193.01,192.59,192.83,3943.0,183.0278,183.0752,182.6769,182.9045,3943.0
2022-01-25 12:45:00,192.9,193.1,192.63,192.65,5674.0,182.9709,183.1606,182.7148,182.7338,5674.0
2022-01-25 12:50:00,192.6,192.98,192.59,192.77,6569.0,182.6863,183.0468,182.6769,182.8476,6569.0
2022-01-25 12:55:00,192.78,192.93,192.53,192.93,5548.0,182.8571,182.9994,182.6199,182.9994,5548.0
2022-01-25 13:00:00,193.05,193.05,192.51,192.73,3351.0,183.1132,183.1132,182.601,182.8096,3351.0
2022-01-25 13:05:00,192.8,192.8,192.3,192.57,3683.0,182.876,182.876,182.4018,182.6579,3683.0
2022-01-25 13:10:00,192.58,193.06,192.44,192.97,19101.0,182.6674,183.1227,182.5346,183.0373,19101.0
2022-01-25 13:15:00,192.83,192.99,192.64,192.98,8526.0,182.9045,183.0563,182.7243,183.0468,8526.0
2022-01-25 13:20:00,192.92,193.05,192.7,193.01,18768.0,182.9899,183.1132,182.7812,183.0752,18768.0
2022-01-25 13:25:00,193.09,193.81,193.06,193.52,8438.0,183.1511,183.8341,183.1227,183.559,8438.0
2022-01-25 13:30:00,193.53,193.75,193.36,193.7,22943.0,183.5685,183.7771,183.4072,183.7297,22943.0
2022-01-25 13:35:00,193.66,193.82,193.45,193.55,13466.0,183.6918,183.8435,183.4926,183.5874,13466.0
2022-01-25 13:40:00,193.59,193.89,193.33,193.72,8477.0,183.6254,183.9099,183.3788,183.7487,8477.0
2022-01-25 13:45:00,193.82,194.12,193.55,194.12,5897.0,183.8435,184.1281,183.5874,184.1281,5897.0
2022-01-25 13:50:00,194.22,194.48,194.11,194.48,7551.0,184.223,184.4696,184.1186,184.4696,7551.0
2022-01-25 13:55:00,194.5,194.96,194.47,194.93,5797.0,184.4885,184.9249,184.4601,184.8964,5797.0
2022-01-25 14:00:00,194.89,195.03,194.41,194.55,11956.0,184.8585,184.9913,184.4032,184.536,11956.0
2022-01-25 14:05:00,194.56,194.56,194.17,194.25,14387.0,184.5455,184.5455,184.1755,184.2514,14387.0
2022-01-25 14:10:00,194.31,194.91,194.25,194.73,12627.0,184.3083,184.8774,184.2514,184.7067,12627.0
2022-01-25 14:15:00,194.82,195.05,194.7,195.0,23567.0,184.7921,185.0102,184.6782,184.9628,23567.0
2022-01-25 14:20:00,195.09,195.7,195.02,195.51,23816.0,185.0482,185.6268,184.9818,185.4466,23816.0
2022-01-25 14:25:00,195.46,195.49,194.88,195.09,22892.0,185.3991,185.4276,184.849,185.0482,22892.0
2022-01-25 14:30:00,195.14,195.34,194.77,194.81,7434.0,185.0956,185.2853,184.7446,184.7826,7434.0
2022-01-25 14:35:00,194.85,195.24,194.83,195.11,4904.0,184.8205,185.1905,184.8016,185.0671,4904.0
2022-01-25 14:40:00,195.18,195.44,195.18,195.37,9440.0,185.1335,185.3802,185.1335,185.3138,9440.0
2022-01-25 14:45:00,195.3,195.33,194.97,195.14,15597.0,185.2474,185.2758,184.9344,185.0956,15597.0
2022-01-25 14:50:00,195.12,195.38,194.6,195.26,29187.0,185.0766,185.3232,184.5834,185.2094,29187.0
2022-01-25 14:55:00,195.21,195.74,195.15,195.74,8680.0,185.162,185.6647,185.1051,185.6647,8680.0
2022-01-25 15:00:00,195.75,195.78,195.26,195.28,15135.0,185.6742,185.7027,185.2094,185.2284,15135.0
2022-01-25 15:05:00,195.34,195.34,194.87,195.19,10523.0,185.2853,185.2853,184.8395,185.143,10523.0
2022-01-25 15:10:00,195.22,195.26,194.79,194.84,15505.0,185.1715,185.2094,184.7636,184.811,15505.0
2022-01-25 15:15:00,194.88,195.17,194.87,195.13,20874.0,184.849,185.1241,184.8395,185.0861,20874.0
2022-01-25 15:20:00,195.17,195.25,194.38,194.38,32387.0,185.1241,185.1999,184.3747,184.3747,32387.0
2022-01-25 15:25:00,194.12,194.33,193.83,193.85,20497.0,184.1281,184.3273,183.853,183.872,20497.0
2022-01-25 15:30:00,193.9,193.93,193.25,193.28,19956.0,183.9194,183.9479,183.3029,183.3313,19956.0
2022-01-25 15:35:00,193.31,193.98,193.29,193.88,18916.0,183.3598,183.9953,183.3408,183.9005,18916.0
2022-01-25 15:40:00,193.88,194.07,193.63,193.65,34732.0,183.9005,184.0807,183.6633,183.6823,34732.0
2022-01-25 15:45:00,193.67,193.96,193.41,193.43,38250.0,183.7013,183.9763,183.4546,183.4736,38250.0
2022-01-25 15:50:00,193.34,193.61,192.87,193.27,49486.0,183.3883,183.6444,182.9424,183.3219,49486.0
2022-01-25 15:55:00,193.34,193.93,193.23,193.67,134034.0,183.3883,183.9479,183.2839,183.7013,134034.0
2022-01-26 09:30:00,193.75,193.77,192.83,192.93,36518.0,183.7771,183.7961,182.9045,182.9994,36518.0
2022-01-26 09:35:00,192.51,193.67,192.5,193.48,7509.0,182.601,183.7013,182.5915,183.521,7509.0
2022-01-26 09:40:00,193.53,193.92,193.24,193.82,20955.0,183.5685,183.9384,183.2934,183.8435,20955.0
2022-01-26 09:45:00,193.91,195.16,193.82,195.16,30368.0,183.9289,185.1146,183.8435,185.1146,30368.0
2022-01-26 09:50:00,194.95,196.1,194.95,195.97,19294.0,184.9154,186.0062,184.9154,185.8829,19294.0
2022-01-26 09:55:00,196.11,196.18,195.63,195.8,18409.0,186.0157,186.0821,185.5604,185.7216,18409.0
2022-01-26 10:00:00,195.72,196.89,195.62,196.78,38998.0,185.6457,186.7555,185.5509,186.6512,38998.0
2022-01-26 10:05:00,196.76,196.85,196.02,196.05,31012.0,186.6322,186.7176,185.9303,185.9588,31012.0
2022-01-26 10:10:00,195.97,195.97,195.26,195.34,9666.0,185.8829,185.8829,185.2094,185.2853,9666.0
2022-01-26 10:15:00,195.33,195.74,195.07,195.49,14174.0,185.2758,185.6647,185.0292,185.4276,14174.0
2022-01-26 10:20:00,195.59,196.11,195.55,195.81,9350.0,185.5224,186.0157,185.4845,185.7311,9350.0
2022-01-26 10:25:00,195.39,195.47,194.54,194.82,11847.0,185.3327,185.4086,184.5265,184.7921,11847.0
2022-01-26 10:30:00,194.72,194.76,194.02,194.34,8733.0,184.6972,184.7352,184.0332,184.3368,8733.0
2022-01-26 10:35:00,194.1,194.24,193.64,193.73,15028.0,184.1091,184.2419,183.6728,183.7582,15028.0
2022-01-26 10:40:00,193.89,194.01,193.49,193.73,9093.0,183.9099,184.0238,183.5305,183.7582,9093.0
2022-01-26 10:45:00,193.81,193.86,193.27,193.86,9364.0,183.8341,183.8815,183.3219,183.8815,9364.0
2022-01-26 10:50:00,193.81,194.44,193.81,194.2,5459.0,183.8341,184.4316,183.8341,184.204,5459.0
2022-01-26 10:55:00,194.05,194.71,193.87,194.71,14873.0,184.0617,184.6877,183.891,184.6877,14873.0
2022-01-26 11:00:00,194.59,194.71,194.17,194.38,5814.0,184.5739,184.6877,184.1755,184.3747,5814.0
2022-01-26 11:05:00,194.45,195.28,194.42,195.28,4157.0,184.4411,185.2284,184.4127,185.2284,4157.0
2022-01-26 11:10:00,195.1,195.31,194.95,195.19,8837.0,185.0577,185.2568,184.9154,185.143,8837.0
2022-01-26 11:15:00,195.22,195.5,195.0,195.38,11824.0,185.1715,185.4371,184.9628,185.3232,11824.0
2022-01-26 11:20:00,195.21,195.57,195.09,195.28,5815.0,185.162,185.5035,185.0482,185.2284,5815.0
2022-01-26 11:25:00,195.32,195.56,195.04,195.04,9660.0,185.2663,185.494,185.0007,185.0007,9660.0
2022-01-26 11:30:00,195.16,195.6,194.96,195.47,13004.0,185.1146,185.5319,184.9249,185.4086,13004.0
2022-01-26 11:35:00,195.45,195.62,195.18,195.55,7555.0,185.3896,185.5509,185.1335,185.4845,7555.0
2022-01-26 11:40:00,195.43,195.94,195.42,195.73,3709.0,185.3707,185.8544,185.3612,185.6552,3709.0
2022-01-26 11:45:00,195.85,195.98,195.06,195.14,7757.0,185.7691,185.8924,185.0197,185.0956,7757.0
2022-01-26 11:50:00,195.05,195.29,194.79,195.05,11194.0,185.0102,185.2379,184.7636,185.0102,11194.0
2022-01-26 11:55:00,195.1,195.18,194.87,195.06,11067.0,185.0577,185.1335,184.8395,185.0197,11067.0
2022-01-26 12:00:00,195.08,195.14,194.81,194.84,3774.0,185.0387,185.0956,184.7826,184.811,3774.0
2022-01-26 12:05:00,194.9,195.11,194.73,194.99,12027.0,184.868,185.0671,184.7067,184.9533,12027.0
2022-01-26 12:10:00,194.98,195.17,194.69,194.95,9479.0,184.9438,185.1241,184.6688,184.9154,9479.0
2022-01-26 12:15:00,194.9,195.0,194.8,194.82,4992.0,184.868,184.9628,184.7731,184.7921,4992.0
2022-01-26 12:20:00,194.83,194.94,194.68,194.81,4686.0,184.8016,184.9059,184.6593,184.7826,4686.0
2022-01-26 12:25:00,194.86,195.07,194.8,194.93,6418.0,184.83,185.0292,184.7731,184.8964,6418.0
2022-01-26 12:30:00,194.99,195.15,194.89,195.15,4453.0,184.9533,185.1051,184.8585,185.1051,4453.0
2022-01-26 12:35:00,195.06,195.26,194.81,194.94,8604.0,185.0197,185.2094,184.7826,184.9059,8604.0
2022-01-26 12:40:00,195.05,195.44,195.05,195.24,4326.0,185.0102,185.3802,185.0102,185.1905,4326.0
2022-01-26 12:45:00,195.28,195.32,195.06,195.09,12778.0,185.2284,185.2663,185.0197,185.0482,12778.0
2022-01-26 12:50:00,195.14,195.2,195.01,195.01,5263.0,185.0956,185.1525,184.9723,184.9723,5263.0
2022-01-26 12:55:00,194.95,195.07,194.91,195.02,5153.0,184.9154,185.0292,184.8774,184.9818,5153.0
2022-01-26 13:00:00,195.02,195.11,194.43,194.68,6945.0,184.9818,185.0671,184.4221,184.6593,6945.0
2022-01-26 13:05:00,194.54,194.88,194.52,194.88,12543.0,184.5265,184.849,184.5075,184.849,12543.0
2022-01-26 13:10:00,194.89,195.1,194.84,195.0,12133.0,184.8585,185.0577,184.811,184.9628,12133.0
2022-01-26 13:15:00,195.01,195.01,194.38,194.46,10379.0,184.9723,184.9723,184.3747,184.4506,10379.0
2022-01-26 13:20:00,194.54,194.62,194.22,194.27,4770.0,184.5265,184.6024,184.223,184.2704,4770.0
2022-01-26 13:25:00,194.32,194.56,194.27,194.56,4465.0,184.3178,184.5455,184.2704,184.5455,4465.0
2022-01-26 13:30:00,194.55,194.99,194.55,194.96,6229.0,184.536,184.9533,184.536,184.9249,6229.0
2022-01-26 13:35:00,194.91,195.16,194.75,194.82,8923.0,184.8774,185.1146,184.7257,184.7921,8923.0
2022-01-26 13:40:00,194.78,195.08,194.78,194.96,2989.0,184.7541,185.0387,184.7541,184.9249,2989.0
2022-01-26 13:45:00,194.91,195.02,194.74,194.93,5978.0,184.8774,184.9818,184.7162,184.8964,5978.0
2022-01-26 13:50:00,194.84,194.96,194.69,194.87,14492.0,184.811,184.9249,184.6688,184.8395,14492.0
2022-01-26 13:55:00,194.86,195.41,194.81,195.2,2316.0,184.83,185.3517,184.7826,185.1525,2316.0
2022-01-26 14:00:00,195.2,196.57,195.19,195.69,16350.0,185.1525,186.452,185.143,185.6173,16350.0
2022-01-26 14:05:00,195.74,195.87,194.97,194.97,15169.0,185.6647,185.788,184.9344,184.9344,15169.0
2022-01-26 14:10:00,194.98,195.09,194.38,194.38,11671.0,184.9438,185.0482,184.3747,184.3747,11671.0
2022-01-26 14:15:00,194.44,194.96,194.31,194.9,4865.0,184.4316,184.9249,184.3083,184.868,4865.0
2022-01-26 14:20:00,194.9,195.32,194.69,195.23,10963.0,184.868,185.2663,184.6688,185.181,10963.0
2022-01-26 14:25:00,195.22,195.81,195.21,195.54,7523.0,185.1715,185.7311,185.162,185.475,7523.0
2022-01-26 14:30:00,195.38,195.65,194.14,194.51,12791.0,185.3232,185.5793,184.1471,184.498,12791.0
2022-01-26 14:35:00,194.53,195.37,194.05,195.08,13894.0,184.517,185.3138,184.0617,185.0387,13894.0
2022-01-26 14:40:00,195.28,195.29,194.23,194.39,7382.0,185.2284,185.2379,184.2324,184.3842,7382.0
2022-01-26 14:45:00,194.09,194.16,193.26,193.37,16154.0,184.0996,184.166,183.3124,183.4167,16154.0
2022-01-26 14:50:00,193.4,194.3,193.34,193.83,16906.0,183.4452,184.2988,183.3883,183.853,16906.0
2022-01-26 14:55:00,193.83,194.28,193.62,194.28,11367.0,183.853,184.2799,183.6538,184.2799,11367.0
2022-01-26 15:00:00,194.18,194.26,193.23,193.5,13925.0,184.185,184.2609,183.2839,183.54,13925.0
2022-01-26 15:05:00,193.51,193.65,192.63,192.78,23252.0,183.5495,183.6823,182.7148,182.8571,23252.0
2022-01-26 15:10:00,192.95,193.68,192.81,192.87,14983.0,183.0183,183.7108,182.8855,182.9424,14983.0
2022-01-26 15:15:00,193.03,193.15,192.41,192.46,11476.0,183.0942,183.208,182.5061,182.5535,11476.0
2022-01-26 15:20:00,192.47,192.49,191.86,192.48,13675.0,182.563,182.582,181.9844,182.5725,13675.0
2022-01-26 15:25:00,192.36,193.21,192.09,193.21,11111.0,182.4587,183.2649,182.2026,183.2649,11111.0
2022-01-26 15:30:00,193.04,193.3,192.68,192.76,15122.0,183.1037,183.3503,182.7622,182.8381,15122.0
2022-01-26 15:35:00,192.78,193.46,192.39,193.16,17346.0,182.8571,183.5021,182.4872,183.2175,17346.0
2022-01-26 15:40:00,193.1,193.77,192.9,193.63,29396.0,183.1606,183.7961,182.9709,183.6633,29396.0
2022-01-26 15:45:00,193.53,194.17,193.29,193.64,29649.0,183.5685,184.1755,183.3408,183.6728,29649.0
2022-01-26 15:50:00,193.49,194.63,193.48,194.47,33890.0,183.5305,184.6119,183.521,184.4601,33890.0
2022-01-26 15:55:00,194.47,194.69,193.83,194.01,122775.0,184.4601,184.6688,183.853,184.0238,122775.0
2022-01-27 09:30:00,195.88,197.69,195.88,196.92,43507.0,185.7975,187.5143,185.7975,186.784,43507.0
2022-01-27 09:35:00,197.0,197.61,196.62,197.41,10158.0,186.8599,187.4385,186.4994,187.2488,10158.0
2022-01-27 09:40:00,197.59,197.89,197.4,197.77,19860.0,187.4195,187.704,187.2393,187.5902,19860.0
2022-01-27 09:45:00,197.7,199.18,197.68,198.89,19996.0,187.5238,188.9277,187.5049,188.6526,19996.0
2022-01-27 09:50:00,199.05,199.65,198.46,198.47,23266.0,188.8043,189.3735,188.2447,188.2542,23266.0
2022-01-27 09:55:00,198.42,198.57,197.88,198.36,18777.0,188.2068,188.349,187.6946,188.1499,18777.0
2022-01-27 10:00:00,198.3,198.33,197.5,198.0,41657.0,188.0929,188.1214,187.3341,187.8084,41657.0
2022-01-27 10:05:00,197.8,198.27,197.47,197.87,94281.0,187.6187,188.0645,187.3057,187.6851,94281.0
2022-01-27 10:10:00,198.0,198.61,197.77,198.45,7049.0,187.8084,188.387,187.5902,188.2352,7049.0
2022-01-27 10:15:00,198.55,198.91,198.53,198.59,6053.0,188.3301,188.6715,188.3111,188.368,6053.0
2022-01-27 10:20:00,198.61,198.69,197.66,197.66,14126.0,188.387,188.4629,187.4859,187.4859,14126.0
2022-01-27 10:25:00,197.74,197.85,196.53,196.78,21933.0,187.5618,187.6661,186.4141,186.6512,21933.0
2022-01-27 10:30:00,196.53,197.0,196.46,196.98,22171.0,186.4141,186.8599,186.3477,186.8409,22171.0
2022-01-27 10:35:00,196.98,197.25,196.56,196.56,15522.0,186.8409,187.097,186.4425,186.4425,15522.0
2022-01-27 10:40:00,196.64,197.1,196.5,197.1,6580.0,186.5184,186.9547,186.3856,186.9547,6580.0
2022-01-27 10:45:00,197.25,197.5,197.11,197.39,10362.0,187.097,187.3341,186.9642,187.2298,10362.0
2022-01-27 10:50:00,197.2,197.6,197.18,197.44,19236.0,187.0496,187.429,187.0306,187.2772,19236.0
2022-01-27 10:55:00,197.3,197.78,197.22,197.67,25716.0,187.1444,187.5997,187.0685,187.4954,25716.0
2022-01-27 11:00:00,197.66,197.7,197.12,197.12,25891.0,187.4859,187.5238,186.9737,186.9737,25891.0
2022-01-27 11:05:00,197.15,197.44,196.65,196.71,13187.0,187.0021,187.2772,186.5279,186.5848,13187.0
2022-01-27 11:10:00,196.78,197.15,196.78,196.89,7723.0,186.6512,187.0021,186.6512,186.7555,7723.0
2022-01-27 11:15:00,196.89,196.89,195.9,196.06,14809.0,186.7555,186.7555,185.8165,185.9682,14809.0
2022-01-27 11:20:00,196.06,196.24,195.57,195.77,18067.0,185.9682,186.139,185.5035,185.6932,18067.0
2022-01-27 11:25:00,195.78,195.78,195.05,195.33,10328.0,185.7027,185.7027,185.0102,185.2758,10328.0
2022-01-27 11:30:00,195.24,197.0,195.12,196.32,257719.0,185.1905,186.8599,185.0766,186.2149,257719.0
2022-01-27 11:35:00,196.72,196.72,195.97,195.97,10455.0,186.5943,186.5943,185.8829,185.8829,10455.0
2022-01-27 11:40:00,195.91,196.21,195.43,195.43,8125.0,185.826,186.1105,185.3707,185.3707,8125.0
2022-01-27 11:45:00,195.63,195.96,195.55,195.7,10162.0,185.5604,185.8734,185.4845,185.6268,10162.0
2022-01-27 11:50:00,195.72,196.14,195.69,196.14,9544.0,185.6457,186.0441,185.6173,186.0441,9544.0
2022-01-27 11:55:00,196.12,196.12,195.8,195.9,8959.0,186.0252,186.0252,185.7216,185.8165,8959.0
2022-01-27 12:00:00,195.89,195.89,195.28,195.58,14457.0,185.807,185.807,185.2284,185.513,14457.0
2022-01-27 12:05:00,195.46,195.7,195.27,195.7,12243.0,185.3991,185.6268,185.2189,185.6268,12243.0
2022-01-27 12:10:00,195.74,196.02,195.44,195.83,24596.0,185.6647,185.9303,185.3802,185.7501,24596.0
2022-01-27 12:15:00,195.81,195.81,195.14,195.23,25998.0,185.7311,185.7311,185.0956,185.181,25998.0
2022-01-27 12:20:00,195.23,195.4,194.8,195.08,23575.0,185.181,185.3422,184.7731,185.0387,23575.0
2022-01-27 12:25:00,195.13,195.18,194.81,195.12,11069.0,185.0861,185.1335,184.7826,185.0766,11069.0
2022-01-27 12:30:00,195.04,195.13,194.39,194.6,17371.0,185.0007,185.0861,184.3842,184.5834,17371.0
2022-01-27 12:35:00,194.6,194.6,194.05,194.06,34056.0,184.5834,184.5834,184.0617,184.0712,34056.0
2022-01-27 12:40:00,194.0,194.32,193.91,194.24,11846.0,184.0143,184.3178,183.9289,184.2419,11846.0
2022-01-27 12:45:00,194.24,194.24,193.39,193.51,21149.0,184.2419,184.2419,183.4357,183.5495,21149.0
2022-01-27 12:50:00,193.49,194.45,193.48,194.19,23498.0,183.5305,184.4411,183.521,184.1945,23498.0
2022-01-27 12:55:00,194.32,194.5,193.92,193.93,19809.0,184.3178,184.4885,183.9384,183.9479,19809.0
2022-01-27 13:00:00,193.91,194.16,193.6,193.6,29285.0,183.9289,184.166,183.6349,183.6349,29285.0
2022-01-27 13:05:00,193.64,193.78,193.25,193.52,11329.0,183.6728,183.8056,183.3029,183.559,11329.0
2022-01-27 13:10:00,193.41,193.61,193.23,193.47,5711.0,183.4546,183.6444,183.2839,183.5116,5711.0
2022-01-27 13:15:00,193.5,193.88,193.36,193.36,16985.0,183.54,183.9005,183.4072,183.4072,16985.0
2022-01-27 13:20:00,193.37,193.37,192.61,192.72,4892.0,183.4167,183.4167,182.6958,182.8002,4892.0
2022-01-27 13:25:00,192.85,193.06,192.73,192.94,5682.0,182.9235,183.1227,182.8096,183.0088,5682.0
2022-01-27 13:30:00,192.86,193.05,192.38,192.68,10749.0,182.933,183.1132,182.4777,182.7622,10749.0
2022-01-27 13:35:00,192.73,192.98,192.26,192.36,5947.0,182.8096,183.0468,182.3638,182.4587,5947.0
2022-01-27 13:40:00,192.46,192.75,192.3,192.51,4887.0,182.5535,182.8286,182.4018,182.601,4887.0
2022-01-27 13:45:00,192.39,192.39,191.98,192.24,4849.0,182.4872,182.4872,182.0983,182.3449,4849.0
2022-01-27 13:50:00,192.2,192.27,191.95,192.14,4572.0,182.3069,182.3733,182.0698,182.25,4572.0
2022-01-27 13:55:00,192.2,192.77,192.17,192.63,3967.0,182.3069,182.8476,182.2785,182.7148,3967.0
2022-01-27 14:00:00,192.71,193.55,192.71,193.34,6668.0,182.7907,183.5874,182.7907,183.3883,6668.0
2022-01-27 14:05:00,193.34,193.62,193.08,193.33,5890.0,183.3883,183.6538,183.1416,183.3788,5890.0
2022-01-27 14:10:00,193.44,193.56,193.19,193.19,7622.0,183.4831,183.5969,183.246,183.246,7622.0
2022-01-27 14:15:00,193.18,193.2,192.44,192.5,6779.0,183.2365,183.2555,182.5346,182.5915,6779.0
2022-01-27 14:20:00,192.42,192.5,192.12,192.13,6182.0,182.5156,182.5915,182.231,182.2405,6182.0
2022-01-27 14:25:00,192.14,192.26,192.01,192.11,7670.0,182.25,182.3638,182.1267,182.2216,7670.0
2022-01-27 14:30:00,192.16,192.43,191.83,192.05,9028.0,182.269,182.5251,181.956,182.1647,9028.0
2022-01-27 14:35:00,192.25,192.68,192.23,192.4,25362.0,182.3544,182.7622,182.3354,182.4966,25362.0
2022-01-27 14:40:00,192.51,192.96,192.51,192.83,8524.0,182.601,183.0278,182.601,182.9045,8524.0
2022-01-27 14:45:00,192.79,193.16,192.68,193.04,9307.0,182.8666,183.2175,182.7622,183.1037,9307.0
2022-01-27 14:50:00,192.98,193.04,192.06,192.06,3699.0,183.0468,183.1037,182.1741,182.1741,3699.0
2022-01-27 14:55:00,191.97,192.23,191.83,192.23,6102.0,182.0888,182.3354,181.956,182.3354,6102.0
2022-01-27 15:00:00,192.27,192.96,192.27,192.81,4429.0,182.3733,183.0278,182.3733,182.8855,4429.0
2022-01-27 15:05:00,192.82,193.01,192.49,192.51,9782.0,182.895,183.0752,182.582,182.601,9782.0
2022-01-27 15:10:00,192.56,192.6,191.59,191.76,8237.0,182.6484,182.6863,181.7283,181.8896,8237.0
2022-01-27 15:15:00,191.65,192.06,191.4,192.04,7381.0,181.7852,182.1741,181.5481,182.1552,7381.0
2022-01-27 15:20:00,192.04,192.3,191.8,192.15,6427.0,182.1552,182.4018,181.9275,182.2595,6427.0
2022-01-27 15:25:00,192.29,193.07,192.18,193.07,8289.0,182.3923,183.1321,182.288,183.1321,8289.0
2022-01-27 15:30:00,193.05,193.55,192.98,193.16,12416.0,183.1132,183.5874,183.0468,183.2175,12416.0
2022-01-27 15:35:00,193.16,193.25,193.01,193.04,18577.0,183.2175,183.3029,183.0752,183.1037,18577.0
2022-01-27 15:40:00,193.02,193.8,192.74,193.62,22671.0,183.0847,183.8246,182.8191,183.6538,22671.0
2022-01-27 15:45:00,193.7,193.97,192.77,193.03,40482.0,183.7297,183.9858,182.8476,183.0942,40482.0
2022-01-27 15:50:00,193.09,193.54,192.79,193.13,36875.0,183.1511,183.578,182.8666,183.1891,36875.0
2022-01-27 15:55:00,193.12,193.22,192.7,192.81,125431.0,183.1796,183.2744,182.7812,182.8855,125431.0
2022-01-28 09:30:00,192.89,192.96,191.61,191.61,18443.0,182.9614,183.0278,181.7473,181.7473,18443.0
2022-01-28 09:35:00,191.73,192.18,191.46,192.12,17043.0,181.8611,182.288,181.605,182.231,17043.0
2022-01-28 09:40:00,192.32,192.76,192.13,192.53,5703.0,182.4208,182.8381,182.2405,182.6199,5703.0
2022-01-28 09:45:00,192.29,192.41,191.91,192.21,7302.0,182.3923,182.5061,182.0319,182.3164,7302.0
2022-01-28 09:50:00,192.07,192.6,191.67,192.06,9610.0,182.1836,182.6863,181.8042,182.1741,9610.0
2022-01-28 09:55:00,191.97,192.25,191.71,191.73,11571.0,182.0888,182.3544,181.8422,181.8611,11571.0
2022-01-28 10:00:00,191.93,192.7,191.93,192.56,14935.0,182.0508,182.7812,182.0508,182.6484,14935.0
2022-01-28 10:05:00,192.62,193.76,192.62,193.65,25548.0,182.7053,183.7866,182.7053,183.6823,25548.0
2022-01-28 10:10:00,193.56,194.03,193.54,194.03,6937.0,183.5969,184.0427,183.578,184.0427,6937.0
2022-01-28 10:15:00,194.05,194.37,193.98,194.19,13746.0,184.0617,184.3652,183.9953,184.1945,13746.0
2022-01-28 10:20:00,194.12,194.24,192.91,192.91,11368.0,184.1281,184.2419,182.9804,182.9804,11368.0
2022-01-28 10:25:00,192.77,193.01,192.58,192.77,10765.0,182.8476,183.0752,182.6674,182.8476,10765.0
2022-01-28 10:30:00,192.84,192.88,191.82,192.08,6571.0,182.914,182.9519,181.9465,182.1931,6571.0
2022-01-28 10:35:00,192.24,192.95,192.21,192.49,9263.0,182.3449,183.0183,182.3164,182.582,9263.0
2022-01-28 10:40:00,192.66,192.69,191.5,192.04,8827.0,182.7433,182.7717,181.643,182.1552,8827.0
2022-01-28 10:45:00,192.05,192.71,191.51,192.62,8244.0,182.1647,182.7907,181.6524,182.7053,8244.0
2022-01-28 10:50:00,192.6,192.87,192.33,192.6,17289.0,182.6863,182.9424,182.4302,182.6863,17289.0
2022-01-28 10:55:00,192.6,192.76,192.11,192.76,8110.0,182.6863,182.8381,182.2216,182.8381,8110.0
2022-01-28 11:00:00,192.73,192.83,192.22,192.25,14364.0,182.8096,182.9045,182.3259,182.3544,14364.0
2022-01-28 11:05:00,192.32,192.48,191.91,192.04,7575.0,182.4208,182.5725,182.0319,182.1552,7575.0
2022-01-28 11:10:00,191.95,192.73,191.95,192.45,6599.0,182.0698,182.8096,182.0698,182.5441,6599.0
2022-01-28 11:15:00,192.55,193.11,192.55,192.8,14530.0,182.6389,183.1701,182.6389,182.876,14530.0
2022-01-28 11:20:00,192.93,193.3,192.84,193.3,12136.0,182.9994,183.3503,182.914,183.3503,12136.0
2022-01-28 11:25:00,193.14,193.7,192.81,193.19,17094.0,183.1985,183.7297,182.8855,183.246,17094.0
2022-01-28 11:30:00,193.23,193.67,192.93,193.34,23846.0,183.2839,183.7013,182.9994,183.3883,23846.0
2022-01-28 11:35:00,193.41,194.07,193.38,193.84,5656.0,183.4546,184.0807,183.4262,183.8625,5656.0
2022-01-28 11:40:00,193.84,194.07,193.79,193.99,6110.0,183.8625,184.0807,183.8151,184.0048,6110.0
2022-01-28 11:45:00,194.07,194.29,193.97,194.21,64804.0,184.0807,184.2894,183.9858,184.2135,64804.0
2022-01-28 11:50:00,194.11,194.24,193.67,194.02,49608.0,184.1186,184.2419,183.7013,184.0332,49608.0
2022-01-28 11:55:00,194.17,194.65,193.96,194.61,5535.0,184.1755,184.6308,183.9763,184.5929,5535.0
2022-01-28 12:00:00,194.61,194.86,194.25,194.55,8804.0,184.5929,184.83,184.2514,184.536,8804.0
2022-01-28 12:05:00,194.62,195.02,194.54,194.6,27080.0,184.6024,184.9818,184.5265,184.5834,27080.0
2022-01-28 12:10:00,194.66,194.94,194.2,194.48,15482.0,184.6403,184.9059,184.204,184.4696,15482.0
2022-01-28 12:15:00,194.49,194.92,194.49,194.75,19923.0,184.4791,184.8869,184.4791,184.7257,19923.0
2022-01-28 12:20:00,194.83,194.83,194.36,194.73,22444.0,184.8016,184.8016,184.3557,184.7067,22444.0
2022-01-28 12:25:00,194.73,194.73,194.16,194.37,4572.0,184.7067,184.7067,184.166,184.3652,4572.0
2022-01-28 12:30:00,194.39,194.53,194.17,194.53,53782.0,184.3842,184.517,184.1755,184.517,53782.0
2022-01-28 12:35:00,194.39,194.52,194.07,194.18,7681.0,184.3842,184.5075,184.0807,184.185,7681.0
2022-01-28 12:40:00,194.18,194.67,194.11,194.66,8186.0,184.185,184.6498,184.1186,184.6403,8186.0
2022-01-28 12:45:00,194.56,194.7,194.0,194.16,10562.0,184.5455,184.6782,184.0143,184.166,10562.0
2022-01-28 12:50:00,194.17,194.17,193.83,194.01,9003.0,184.1755,184.1755,183.853,184.0238,9003.0
2022-01-28 12:55:00,194.14,194.38,194.07,194.25,7422.0,184.1471,184.3747,184.0807,184.2514,7422.0
2022-01-28 13:00:00,194.27,194.87,194.26,194.73,6942.0,184.2704,184.8395,184.2609,184.7067,6942.0
2022-01-28 13:05:00,194.67,194.9,194.66,194.9,13562.0,184.6498,184.868,184.6403,184.868,13562.0
2022-01-28 13:10:00,194.88,194.95,194.79,194.87,14020.0,184.849,184.9154,184.7636,184.8395,14020.0
2022-01-28 13:15:00,194.86,195.03,194.71,194.78,12350.0,184.83,184.9913,184.6877,184.7541,12350.0
2022-01-28 13:20:00,194.82,194.93,194.44,194.57,8658.0,184.7921,184.8964,184.4316,184.5549,8658.0
2022-01-28 13:25:00,194.63,194.73,194.18,194.32,7651.0,184.6119,184.7067,184.185,184.3178,7651.0
2022-01-28 13:30:00,194.4,195.07,194.4,195.07,11039.0,184.3937,185.0292,184.3937,185.0292,11039.0
2022-01-28 13:35:00,195.09,195.34,194.93,195.0,14596.0,185.0482,185.2853,184.8964,184.9628,14596.0
2022-01-28 13:40:00,195.12,195.39,195.1,195.27,6099.0,185.0766,185.3327,185.0577,185.2189,6099.0
2022-01-28 13:45:00,195.26,195.32,194.9,194.93,16925.0,185.2094,185.2663,184.868,184.8964,16925.0
2022-01-28 13:50:00,194.97,195.39,194.97,195.26,7862.0,184.9344,185.3327,184.9344,185.2094,7862.0
2022-01-28 13:55:00,195.11,195.24,194.94,195.04,10117.0,185.0671,185.1905,184.9059,185.0007,10117.0
2022-01-28 14:00:00,194.88,195.23,194.88,194.91,12127.0,184.849,185.181,184.849,184.8774,12127.0
2022-01-28 14:05:00,194.94,194.94,194.56,194.59,14198.0,184.9059,184.9059,184.5455,184.5739,14198.0
2022-01-28 14:10:00,194.6,194.64,194.43,194.56,5562.0,184.5834,184.6213,184.4221,184.5455,5562.0
2022-01-28 14:15:00,194.5,194.55,194.03,194.27,11586.0,184.4885,184.536,184.0427,184.2704,11586.0
2022-01-28 14:20:00,194.27,194.27,193.69,193.69,6998.0,184.2704,184.2704,183.7202,183.7202,6998.0
2022-01-28 14:25:00,193.64,193.76,193.35,193.43,10712.0,183.6728,183.7866,183.3977,183.4736,10712.0
2022-01-28 14:30:00,193.31,193.67,193.23,193.37,9629.0,183.3598,183.7013,183.2839,183.4167,9629.0
2022-01-28 14:35:00,193.42,193.7,193.33,193.56,13494.0,183.4641,183.7297,183.3788,183.5969,13494.0
2022-01-28 14:40:00,193.72,194.33,193.72,194.33,4907.0,183.7487,184.3273,183.7487,184.3273,4907.0
2022-01-28 14:45:00,194.38,194.76,194.21,194.69,9345.0,184.3747,184.7352,184.2135,184.6688,9345.0
2022-01-28 14:50:00,194.68,195.06,194.6,194.9,6952.0,184.6593,185.0197,184.5834,184.868,6952.0
2022-01-28 14:55:00,194.99,195.4,194.86,195.34,5692.0,184.9533,185.3422,184.83,185.2853,5692.0
2022-01-28 15:00:00,195.4,195.43,195.11,195.36,5184.0,185.3422,185.3707,185.0671,185.3043,5184.0
2022-01-28 15:05:00,195.41,195.49,195.2,195.2,8991.0,185.3517,185.4276,185.1525,185.1525,8991.0
2022-01-28 15:10:00,195.2,195.22,194.95,195.06,7392.0,185.1525,185.1715,184.9154,185.0197,7392.0
2022-01-28 15:15:00,195.04,195.25,194.96,195.2,12550.0,185.0007,185.1999,184.9249,185.1525,12550.0
2022-01-28 15:20:00,195.21,195.49,195.15,195.26,27286.0,185.162,185.4276,185.1051,185.2094,27286.0
2022-01-28 15:25:00,195.26,195.4,195.04,195.16,26092.0,185.2094,185.3422,185.0007,185.1146,26092.0
2022-01-28 15:30:00,195.18,195.44,194.68,195.25,31125.0,185.1335,185.3802,184.6593,185.1999,31125.0
2022-01-28 15:35:00,195.27,195.5,194.97,195.41,10920.0,185.2189,185.4371,184.9344,185.3517,10920.0
2022-01-28 15:40:00,195.38,195.54,195.24,195.25,44337.0,185.3232,185.475,185.1905,185.1999,44337.0
2022-01-28 15:45:00,195.21,195.74,195.08,195.64,57657.0,185.162,185.6647,185.0387,185.5699,57657.0
2022-01-28 15:50:00,195.71,196.16,195.55,196.09,83965.0,185.6363,186.0631,185.4845,185.9967,83965.0
2022-01-28 15:55:00,196.16,196.91,196.01,196.89,121880.0,186.0631,186.7745,185.9208,186.7555,121880.0
2022-01-31 09:30:00,194.99,195.47,192.95,195.01,40183.0,184.9533,185.4086,183.0183,184.9723,40183.0
2022-01-31 09:35:00,194.93,195.05,193.88,193.88,11300.0,184.8964,185.0102,183.9005,183.9005,11300.0
2022-01-31 09:40:00,193.93,194.28,193.23,193.83,9304.0,183.9479,184.2799,183.2839,183.853,9304.0
2022-01-31 09:45:00,193.62,194.51,193.17,194.51,11112.0,183.6538,184.498,183.227,184.498,11112.0
2022-01-31 09:50:00,194.51,194.79,193.52,193.52,4176.0,184.498,184.7636,183.559,183.559,4176.0
2022-01-31 09:55:00,193.58,194.19,193.38,194.03,11490.0,183.6159,184.1945,183.4262,184.0427,11490.0
2022-01-31 10:00:00,194.05,194.76,194.05,194.67,16214.0,184.0617,184.7352,184.0617,184.6498,16214.0
2022-01-31 10:05:00,194.66,195.0,194.44,195.0,18236.0,184.6403,184.9628,184.4316,184.9628,18236.0
2022-01-31 10:10:00,195.26,195.63,195.22,195.35,25343.0,185.2094,185.5604,185.1715,185.2948,25343.0
2022-01-31 10:15:00,195.3,195.97,195.3,195.82,6967.0,185.2474,185.8829,185.2474,185.7406,6967.0
2022-01-31 10:20:00,195.81,196.25,195.72,196.18,7725.0,185.7311,186.1485,185.6457,186.0821,7725.0
2022-01-31 10:25:00,196.19,196.38,195.93,196.03,8934.0,186.0916,186.2718,185.8449,185.9398,8934.0
2022-01-31 10:30:00,195.89,196.25,195.78,196.17,7979.0,185.807,186.1485,185.7027,186.0726,7979.0
2022-01-31 10:35:00,196.25,196.27,195.63,195.72,7182.0,186.1485,186.1674,185.5604,185.6457,7182.0
2022-01-31 10:40:00,195.64,195.7,195.44,195.54,14860.0,185.5699,185.6268,185.3802,185.475,14860.0
2022-01-31 10:45:00,195.6,195.65,195.22,195.52,8351.0,185.5319,185.5793,185.1715,185.456,8351.0
2022-01-31 10:50:00,195.52,195.84,195.47,195.58,15024.0,185.456,185.7596,185.4086,185.513,15024.0
2022-01-31 10:55:00,195.55,196.08,195.46,196.0,19250.0,185.4845,185.9872,185.3991,185.9113,19250.0
2022-01-31 11:00:00,196.0,196.04,195.28,195.3,4223.0,185.9113,185.9493,185.2284,185.2474,4223.0
2022-01-31 11:05:00,195.39,195.53,195.26,195.34,10097.0,185.3327,185.4655,185.2094,185.2853,10097.0
2022-01-31 11:10:00,195.33,196.04,195.31,195.84,9664.0,185.2758,185.9493,185.2568,185.7596,9664.0
2022-01-31 11:15:00,195.89,195.97,195.53,195.61,6504.0,185.807,185.8829,185.4655,185.5414,6504.0
2022-01-31 11:20:00,195.55,195.56,195.23,195.44,10022.0,185.4845,185.494,185.181,185.3802,10022.0
2022-01-31 11:25:00,195.41,195.53,195.02,195.03,4049.0,185.3517,185.4655,184.9818,184.9913,4049.0
2022-01-31 11:30:00,195.06,195.26,194.73,195.15,8053.0,185.0197,185.2094,184.7067,185.1051,8053.0
2022-01-31 11:35:00,195.07,195.27,194.63,194.95,7673.0,185.0292,185.2189,184.6119,184.9154,7673.0
2022-01-31 11:40:00,195.06,195.2,194.93,195.15,7396.0,185.0197,185.1525,184.8964,185.1051,7396.0
2022-01-31 11:45:00,195.08,195.3,195.04,195.25,4941.0,185.0387,185.2474,185.0007,185.1999,4941.0
2022-01-31 11:50:00,195.25,195.58,195.25,195.52,10229.0,185.1999,185.513,185.1999,185.456,10229.0
2022-01-31 11:55:00,195.54,195.69,195.32,195.53,10241.0,185.475,185.6173,185.2663,185.4655,10241.0
2022-01-31 12:00:00,195.59,195.62,195.35,195.4,6849.0,185.5224,185.5509,185.2948,185.3422,6849.0
2022-01-31 12:05:00,195.36,195.72,195.35,195.55,9103.0,185.3043,185.6457,185.2948,185.4845,9103.0
2022-01-31 12:10:00,195.47,195.53,195.22,195.23,6988.0,185.4086,185.4655,185.1715,185.181,6988.0
2022-01-31 12:15:00,195.22,195.8,195.22,195.65,9173.0,185.1715,185.7216,185.1715,185.5793,9173.0
2022-01-31 12:20:00,195.71,195.72,195.38,195.46,7479.0,185.6363,185.6457,185.3232,185.3991,7479.0
2022-01-31 12:25:00,195.47,195.75,195.42,195.54,7096.0,185.4086,185.6742,185.3612,185.475,7096.0
2022-01-31 12:30:00,195.62,195.67,195.42,195.45,8423.0,185.5509,185.5983,185.3612,185.3896,8423.0
2022-01-31 12:35:00,195.49,195.76,195.38,195.75,21240.0,185.4276,185.6837,185.3232,185.6742,21240.0
2022-01-31 12:40:00,195.77,196.1,195.73,196.05,8930.0,185.6932,186.0062,185.6552,185.9588,8930.0
2022-01-31 12:45:00,196.12,196.25,196.03,196.2,3603.0,186.0252,186.1485,185.9398,186.101,3603.0
2022-01-31 12:50:00,196.15,196.18,195.98,196.14,3524.0,186.0536,186.0821,185.8924,186.0441,3524.0
2022-01-31 12:55:00,196.2,196.35,196.19,196.34,4756.0,186.101,186.2433,186.0916,186.2338,4756.0
2022-01-31 13:00:00,196.24,196.28,196.0,196.03,9341.0,186.139,186.1769,185.9113,185.9398,9341.0
2022-01-31 13:05:00,196.02,196.08,195.98,196.07,3389.0,185.9303,185.9872,185.8924,185.9777,3389.0
2022-01-31 13:10:00,196.06,196.22,195.81,196.17,7441.0,185.9682,186.12,185.7311,186.0726,7441.0
2022-01-31 13:15:00,196.23,196.59,196.22,196.59,2932.0,186.1295,186.471,186.12,186.471,2932.0
2022-01-31 13:20:00,196.54,196.9,196.49,196.9,8938.0,186.4235,186.765,186.3761,186.765,8938.0
2022-01-31 13:25:00,196.86,196.96,196.78,196.84,13000.0,186.7271,186.8219,186.6512,186.7081,13000.0
2022-01-31 13:30:00,196.88,196.92,196.57,196.64,5264.0,186.746,186.784,186.452,186.5184,5264.0
2022-01-31 13:35:00,196.68,196.72,196.47,196.59,5189.0,186.5563,186.5943,186.3571,186.471,5189.0
2022-01-31 13:40:00,196.48,196.63,196.48,196.52,6225.0,186.3666,186.5089,186.3666,186.4046,6225.0
2022-01-31 13:45:00,196.53,196.57,196.34,196.34,19039.0,186.4141,186.452,186.2338,186.2338,19039.0
2022-01-31 13:50:00,196.39,196.39,196.24,196.24,3383.0,186.2813,186.2813,186.139,186.139,3383.0
2022-01-31 13:55:00,196.32,196.58,196.3,196.53,6466.0,186.2149,186.4615,186.1959,186.4141,6466.0
2022-01-31 14:00:00,196.46,196.54,196.39,196.54,4958.0,186.3477,186.4235,186.2813,186.4235,4958.0
2022-01-31 14:05:00,196.59,196.84,196.59,196.78,3900.0,186.471,186.7081,186.471,186.6512,3900.0
2022-01-31 14:10:00,196.7,196.75,196.58,196.63,8106.0,186.5753,186.6227,186.4615,186.5089,8106.0
2022-01-31 14:15:00,196.67,196.82,196.62,196.71,5975.0,186.5468,186.6891,186.4994,186.5848,5975.0
2022-01-31 14:20:00,196.67,196.92,196.67,196.8,8099.0,186.5468,186.784,186.5468,186.6702,8099.0
2022-01-31 14:25:00,196.76,196.76,196.55,196.74,5901.0,186.6322,186.6322,186.433,186.6132,5901.0
2022-01-31 14:30:00,196.75,197.07,196.72,197.02,6384.0,186.6227,186.9263,186.5943,186.8788,6384.0
2022-01-31 14:35:00,197.03,197.03,196.81,196.83,5729.0,186.8883,186.8883,186.6796,186.6986,5729.0
2022-01-31 14:40:00,196.79,196.88,196.71,196.83,6898.0,186.6607,186.746,186.5848,186.6986,6898.0
2022-01-31 14:45:00,196.72,196.81,196.68,196.72,5300.0,186.5943,186.6796,186.5563,186.5943,5300.0
2022-01-31 14:50:00,196.76,196.86,196.64,196.76,15124.0,186.6322,186.7271,186.5184,186.6322,15124.0
2022-01-31 14:55:00,196.75,196.94,196.66,196.84,10587.0,186.6227,186.8029,186.5374,186.7081,10587.0
2022-01-31 15:00:00,196.88,196.99,196.75,196.78,8897.0,186.746,186.8504,186.6227,186.6512,8897.0
2022-01-31 15:05:00,196.83,197.09,196.63,196.63,24380.0,186.6986,186.9452,186.5089,186.5089,24380.0
2022-01-31 15:10:00,196.63,196.71,196.29,196.31,18072.0,186.5089,186.5848,186.1864,186.2054,18072.0
2022-01-31 15:15:00,196.3,196.42,196.06,196.12,13970.0,186.1959,186.3097,185.9682,186.0252,13970.0
2022-01-31 15:20:00,196.17,196.49,196.01,196.4,18049.0,186.0726,186.3761,185.9208,186.2907,18049.0
2022-01-31 15:25:00,196.45,196.61,196.34,196.59,16990.0,186.3382,186.4899,186.2338,186.471,16990.0
2022-01-31 15:30:00,196.56,196.99,196.36,196.96,24182.0,186.4425,186.8504,186.2528,186.8219,24182.0
2022-01-31 15:35:00,196.96,197.01,196.56,196.67,18932.0,186.8219,186.8693,186.4425,186.5468,18932.0
2022-01-31 15:40:00,196.71,196.88,196.62,196.63,21257.0,186.5848,186.746,186.4994,186.5089,21257.0
2022-01-31 15:45:00,196.63,196.84,196.42,196.81,19350.0,186.5089,186.7081,186.3097,186.6796,19350.0
2022-01-31 15:50:00,196.84,197.43,196.77,197.27,33702.0,186.7081,187.2677,186.6417,187.116,33702.0
2022-01-31 15:55:00,197.24,197.43,197.05,197.17,90111.0,187.0875,187.2677,186.9073,187.0211,90111.0
2022-02-01 09:30:00,196.39,197.34,195.97,197.0,27609.0,186.2813,187.1824,185.8829,186.8599,27609.0
2022-02-01 09:35:00,197.08,198.73,196.52,198.38,13061.0,186.9357,188.5008,186.4046,188.1688,13061.0
2022-02-01 09:40:00,198.53,198.68,197.66,197.97,28676.0,188.3111,188.4534,187.4859,187.7799,28676.0
2022-02-01 09:45:00,197.97,197.97,197.03,197.57,18210.0,187.7799,187.7799,186.8883,187.4005,18210.0
2022-02-01 09:50:00,197.69,198.39,197.57,198.1,11405.0,187.5143,188.1783,187.4005,187.9032,11405.0
2022-02-01 09:55:00,198.27,198.67,197.54,197.54,14652.0,188.0645,188.4439,187.3721,187.3721,14652.0
2022-02-01 10:00:00,197.73,197.91,196.75,196.95,33528.0,187.5523,187.723,186.6227,186.8124,33528.0
2022-02-01 10:05:00,197.08,197.46,196.52,197.31,12798.0,186.9357,187.2962,186.4046,187.1539,12798.0
2022-02-01 10:10:00,197.41,197.99,197.22,197.77,17102.0,187.2488,187.7989,187.0685,187.5902,17102.0
2022-02-01 10:15:00,197.81,198.16,197.42,197.51,8320.0,187.6282,187.9602,187.2582,187.3436,8320.0
2022-02-01 10:20:00,197.63,198.21,197.44,198.05,9320.0,187.4574,188.0076,187.2772,187.8558,9320.0
2022-02-01 10:25:00,197.99,198.26,197.4,197.46,10896.0,187.7989,188.055,187.2393,187.2962,10896.0
2022-02-01 10:30:00,197.44,198.02,197.43,197.49,7164.0,187.2772,187.8274,187.2677,187.3246,7164.0
2022-02-01 10:35:00,197.62,197.81,197.49,197.6,6368.0,187.4479,187.6282,187.3246,187.429,6368.0
2022-02-01 10:40:00,197.55,197.81,197.41,197.66,9556.0,187.3816,187.6282,187.2488,187.4859,9556.0
2022-02-01 10:45:00,197.59,197.85,197.34,197.67,9732.0,187.4195,187.6661,187.1824,187.4954,9732.0
2022-02-01 10:50:00,197.65,198.34,197.58,197.84,7845.0,187.4764,188.1309,187.41,187.6566,7845.0
2022-02-01 10:55:00,197.97,198.55,197.89,198.53,5660.0,187.7799,188.3301,187.704,188.3111,5660.0
2022-02-01 11:00:00,198.45,198.68,198.38,198.41,10506.0,188.2352,188.4534,188.1688,188.1973,10506.0
2022-02-01 11:05:00,198.44,198.62,198.4,198.42,12876.0,188.2257,188.3965,188.1878,188.2068,12876.0
2022-02-01 11:10:00,198.53,198.85,198.47,198.61,10588.0,188.3111,188.6146,188.2542,188.387,10588.0
2022-02-01 11:15:00,198.63,198.71,198.44,198.63,9838.0,188.406,188.4818,188.2257,188.406,9838.0
2022-02-01 11:20:00,198.52,198.74,198.04,198.18,12507.0,188.3016,188.5103,187.8463,187.9791,12507.0
2022-02-01 11:25:00,198.18,198.19,197.4,197.4,5370.0,187.9791,187.9886,187.2393,187.2393,5370.0
2022-02-01 11:30:00,197.4,197.82,197.06,197.77,22885.0,187.2393,187.6377,186.9168,187.5902,22885.0
2022-02-01 11:35:00,197.72,197.85,197.57,197.57,6046.0,187.5428,187.6661,187.4005,187.4005,6046.0
2022-02-01 11:40:00,197.64,197.96,197.59,197.86,5009.0,187.4669,187.7704,187.4195,187.6756,5009.0
2022-02-01 11:45:00,197.72,198.03,197.69,197.75,9422.0,187.5428,187.8368,187.5143,187.5713,9422.0
2022-02-01 11:50:00,197.74,197.96,197.57,197.63,6981.0,187.5618,187.7704,187.4005,187.4574,6981.0
2022-02-01 11:55:00,197.67,197.98,197.66,197.85,5745.0,187.4954,187.7894,187.4859,187.6661,5745.0
2022-02-01 12:00:00,197.83,197.86,197.62,197.75,3482.0,187.6471,187.6756,187.4479,187.5713,3482.0
2022-02-01 12:05:00,197.68,197.96,197.65,197.8,8515.0,187.5049,187.7704,187.4764,187.6187,8515.0
2022-02-01 12:10:00,197.94,198.04,197.74,197.75,8500.0,187.7515,187.8463,187.5618,187.5713,8500.0
2022-02-01 12:15:00,197.81,198.03,197.67,198.03,2190.0,187.6282,187.8368,187.4954,187.8368,2190.0
2022-02-01 12:20:00,198.0,198.04,197.71,197.86,5409.0,187.8084,187.8463,187.5333,187.6756,5409.0
2022-02-01 12:25:00,197.89,197.93,197.74,197.9,2535.0,187.704,187.742,187.5618,187.7135,2535.0
2022-02-01 12:30:00,197.9,197.9,197.48,197.49,8366.0,187.7135,187.7135,187.3152,187.3246,8366.0
2022-02-01 12:35:00,197.55,198.04,197.53,197.91,2337.0,187.3816,187.8463,187.3626,187.723,2337.0
2022-02-01 12:40:00,198.01,198.25,197.87,198.01,7797.0,187.8179,188.0455,187.6851,187.8179,7797.0
2022-02-01 12:45:00,198.07,198.08,197.86,197.86,3737.0,187.8748,187.8843,187.6756,187.6756,3737.0
2022-02-01 12:50:00,197.95,198.17,197.87,197.99,4927.0,187.761,187.9696,187.6851,187.7989,4927.0
2022-02-01 12:55:00,198.11,198.54,198.1,198.41,8015.0,187.9127,188.3206,187.9032,188.1973,8015.0
2022-02-01 13:00:00,198.34,198.42,198.19,198.27,12958.0,188.1309,188.2068,187.9886,188.0645,12958.0
2022-02-01 13:05:00,198.3,198.46,198.26,198.41,9283.0,188.0929,188.2447,188.055,188.1973,9283.0
2022-02-01 13:10:00,198.49,198.5,198.26,198.26,6060.0,188.2732,188.2827,188.055,188.055,6060.0
2022-02-01 13:15:00,198.27,198.38,198.16,198.18,4013.0,188.0645,188.1688,187.9602,187.9791,4013.0
2022-02-01 13:20:00,198.17,198.21,197.99,198.09,9162.0,187.9696,188.0076,187.7989,187.8938,9162.0
2022-02-01 13:25:00,198.09,198.33,198.08,198.33,5924.0,187.8938,188.1214,187.8843,188.1214,5924.0
2022-02-01 13:30:00,198.31,198.6,198.21,198.6,19354.0,188.1024,188.3775,188.0076,188.3775,19354.0
2022-02-01 13:35:00,198.65,198.98,198.58,198.77,6276.0,188.4249,188.7379,188.3585,188.5388,6276.0
2022-02-01 13:40:00,198.71,199.08,198.69,199.07,9597.0,188.4818,188.8328,188.4629,188.8233,9597.0
2022-02-01 13:45:00,199.1,199.36,199.02,199.34,4005.0,188.8518,189.0984,188.7759,189.0794,4005.0
2022-02-01 13:50:00,199.21,199.41,199.19,199.35,5551.0,188.9561,189.1458,188.9371,189.0889,5551.0
2022-02-01 13:55:00,199.31,199.36,199.05,199.34,10419.0,189.051,189.0984,188.8043,189.0794,10419.0
2022-02-01 14:00:00,199.26,199.39,199.01,199.21,5754.0,189.0035,189.1268,188.7664,188.9561,5754.0
2022-02-01 14:05:00,199.13,199.26,199.03,199.26,6775.0,188.8802,189.0035,188.7854,189.0035,6775.0
2022-02-01 14:10:00,199.26,199.34,198.73,198.83,8743.0,189.0035,189.0794,188.5008,188.5957,8743.0
2022-02-01 14:15:00,198.84,198.97,198.6,198.93,6061.0,188.6052,188.7285,188.3775,188.6905,6061.0
2022-02-01 14:20:00,198.89,198.93,198.74,198.87,8063.0,188.6526,188.6905,188.5103,188.6336,8063.0
2022-02-01 14:25:00,198.86,199.39,198.72,199.39,9534.0,188.6241,189.1268,188.4913,189.1268,9534.0
2022-02-01 14:30:00,199.32,199.4,198.92,199.07,9977.0,189.0604,189.1363,188.681,188.8233,9977.0
2022-02-01 14:35:00,199.13,199.24,199.01,199.15,10370.0,188.8802,188.9846,188.7664,188.8992,10370.0
2022-02-01 14:40:00,199.1,199.16,199.04,199.11,8384.0,188.8518,188.9087,188.7949,188.8613,8384.0
2022-02-01 14:45:00,199.15,199.15,198.99,199.08,9049.0,188.8992,188.8992,188.7474,188.8328,9049.0
2022-02-01 14:50:00,199.03,199.03,198.93,199.0,4984.0,188.7854,188.7854,188.6905,188.7569,4984.0
2022-02-01 14:55:00,198.98,199.16,198.93,199.16,9802.0,188.7379,188.9087,188.6905,188.9087,9802.0
2022-02-01 15:00:00,199.15,199.38,199.1,199.38,10207.0,188.8992,189.1174,188.8518,189.1174,10207.0
2022-02-01 15:05:00,199.4,199.59,199.28,199.59,10403.0,189.1363,189.3165,189.0225,189.3165,10403.0
2022-02-01 15:10:00,199.58,199.72,199.51,199.53,23063.0,189.3071,189.4399,189.2407,189.2596,23063.0
2022-02-01 15:15:00,199.57,199.93,199.48,199.88,28313.0,189.2976,189.639,189.2122,189.5916,28313.0
2022-02-01 15:20:00,199.91,200.03,199.77,199.95,31028.0,189.6201,189.7339,189.4873,189.658,31028.0
2022-02-01 15:25:00,199.95,200.02,199.84,199.95,20222.0,189.658,189.7244,189.5537,189.658,20222.0
2022-02-01 15:30:00,199.98,200.17,199.92,200.17,24748.0,189.6865,189.8667,189.6296,189.8667,24748.0
2022-02-01 15:35:00,200.09,200.45,199.89,200.06,37511.0,189.7908,190.1323,189.6011,189.7624,37511.0
2022-02-01 15:40:00,200.12,200.28,199.93,200.19,43401.0,189.8193,189.971,189.639,189.8857,43401.0
2022-02-01 15:45:00,200.19,200.57,199.93,200.1,40623.0,189.8857,190.2461,189.639,189.8003,40623.0
2022-02-01 15:50:00,200.15,200.34,199.95,200.08,45422.0,189.8477,190.0279,189.658,189.7813,45422.0
2022-02-01 15:55:00,200.05,200.23,199.7,200.14,116119.0,189.7529,189.9236,189.4209,189.8382,116119.0
2022-02-02 09:30:00,205.0,205.0,202.34,203.59,84687.0,194.4481,194.4481,191.925,193.1107,84687.0
2022-02-02 09:35:00,203.59,205.76,203.23,205.44,58901.0,193.1107,195.169,192.7692,194.8654,58901.0
2022-02-02 09:40:00,205.44,207.93,205.43,205.78,52308.0,194.8654,197.2273,194.8559,195.1879,52308.0
2022-02-02 09:45:00,205.78,206.68,205.64,205.89,47546.0,195.1879,196.0416,195.0551,195.2923,47546.0
2022-02-02 09:50:00,205.74,205.89,204.82,205.47,48829.0,195.15,195.2923,194.2773,194.8939,48829.0
2022-02-02 09:55:00,205.59,205.9,204.18,204.57,81693.0,195.0077,195.3018,193.6703,194.0402,81693.0
2022-02-02 10:00:00,204.52,205.29,203.4,204.53,81500.0,193.9928,194.7232,192.9304,194.0023,81500.0
2022-02-02 10:05:00,204.37,205.22,204.34,205.01,143404.0,193.8505,194.6568,193.8221,194.4576,143404.0
2022-02-02 10:10:00,204.89,205.3,203.82,203.85,21002.0,194.3437,194.7326,193.3288,193.3573,21002.0
2022-02-02 10:15:00,203.68,205.13,203.57,205.0,21767.0,193.196,194.5714,193.0917,194.4481,21767.0
2022-02-02 10:20:00,205.18,205.58,204.74,204.75,18038.0,194.6188,194.9982,194.2015,194.2109,18038.0
2022-02-02 10:25:00,204.72,205.4,204.71,204.78,38726.0,194.1825,194.8275,194.173,194.2394,38726.0
2022-02-02 10:30:00,204.76,205.12,204.56,204.87,27519.0,194.2204,194.5619,194.0307,194.3248,27519.0
2022-02-02 10:35:00,204.98,205.13,204.62,205.13,16561.0,194.4291,194.5714,194.0876,194.5714,16561.0
2022-02-02 10:40:00,205.35,206.49,205.35,206.24,11351.0,194.7801,195.8614,194.7801,195.6243,11351.0
2022-02-02 10:45:00,206.37,206.58,205.78,206.46,29178.0,195.7476,195.9468,195.1879,195.8329,29178.0
2022-02-02 10:50:00,206.45,207.06,205.81,206.47,25507.0,195.8234,196.402,195.2164,195.8424,25507.0
2022-02-02 10:55:00,206.54,206.75,205.56,206.33,61303.0,195.9088,196.108,194.9793,195.7096,61303.0
2022-02-02 11:00:00,206.34,206.62,205.56,205.89,15247.0,195.7191,195.9847,194.9793,195.2923,15247.0
2022-02-02 11:05:00,205.85,205.89,205.15,205.76,9219.0,195.2543,195.2923,194.5904,195.169,9219.0
2022-02-02 11:10:00,205.82,206.36,205.45,206.01,21068.0,195.2259,195.7381,194.8749,195.4061,21068.0
2022-02-02 11:15:00,206.22,207.13,205.9,206.43,11163.0,195.6053,196.4684,195.3018,195.8045,11163.0
2022-02-02 11:20:00,206.35,207.91,206.35,207.34,13267.0,195.7286,197.2083,195.7286,196.6676,13267.0
2022-02-02 11:25:00,207.48,207.68,206.89,207.58,19100.0,196.8004,196.9901,196.2408,196.8953,19100.0
2022-02-02 11:30:00,207.28,207.79,207.19,207.5,17737.0,196.6107,197.0945,196.5254,196.8194,17737.0
2022-02-02 11:35:00,207.39,208.27,207.36,207.96,61756.0,196.7151,197.5498,196.6866,197.2557,61756.0
2022-02-02 11:40:00,208.03,208.53,207.92,208.53,76915.0,197.3221,197.7964,197.2178,197.7964,76915.0
2022-02-02 11:45:00,208.46,208.46,207.71,207.91,31855.0,197.73,197.73,197.0186,197.2083,31855.0
2022-02-02 11:50:00,208.0,208.21,207.42,207.53,31835.0,197.2937,197.4929,196.7435,196.8479,31835.0
2022-02-02 11:55:00,207.43,207.65,207.23,207.25,14225.0,196.753,196.9617,196.5633,196.5823,14225.0
2022-02-02 12:00:00,207.13,207.65,207.11,207.42,17409.0,196.4684,196.9617,196.4495,196.7435,17409.0
2022-02-02 12:05:00,207.38,207.47,207.15,207.4,14730.0,196.7056,196.7909,196.4874,196.7245,14730.0
2022-02-02 12:10:00,207.27,207.33,207.0,207.15,17129.0,196.6012,196.6581,196.3451,196.4874,17129.0
2022-02-02 12:15:00,207.14,207.37,206.92,207.07,27878.0,196.4779,196.6961,196.2693,196.4115,27878.0
2022-02-02 12:20:00,206.99,206.99,206.67,206.86,11615.0,196.3356,196.3356,196.0321,196.2123,11615.0
2022-02-02 12:25:00,206.82,207.08,206.72,206.86,30978.0,196.1744,196.421,196.0795,196.2123,30978.0
2022-02-02 12:30:00,206.96,207.08,206.41,206.45,15312.0,196.3072,196.421,195.7855,195.8234,15312.0
2022-02-02 12:35:00,206.45,206.61,206.22,206.41,10349.0,195.8234,195.9752,195.6053,195.7855,10349.0
2022-02-02 12:40:00,206.41,206.42,205.66,205.83,11116.0,195.7855,195.795,195.0741,195.2354,11116.0
2022-02-02 12:45:00,205.97,206.36,205.81,205.88,18366.0,195.3681,195.7381,195.2164,195.2828,18366.0
2022-02-02 12:50:00,205.88,206.12,205.87,205.92,11828.0,195.2828,195.5104,195.2733,195.3207,11828.0
2022-02-02 12:55:00,205.79,206.02,205.63,205.86,15784.0,195.1974,195.4156,195.0457,195.2638,15784.0
2022-02-02 13:00:00,205.96,206.38,205.93,206.25,23071.0,195.3587,195.757,195.3302,195.6337,23071.0
2022-02-02 13:05:00,206.3,206.42,205.85,205.85,13463.0,195.6812,195.795,195.2543,195.2543,13463.0
2022-02-02 13:10:00,205.83,205.95,205.61,205.84,12821.0,195.2354,195.3492,195.0267,195.2448,12821.0
2022-02-02 13:15:00,205.8,206.23,205.8,206.02,8627.0,195.2069,195.6148,195.2069,195.4156,8627.0
2022-02-02 13:20:00,206.01,206.01,205.63,205.82,10804.0,195.4061,195.4061,195.0457,195.2259,10804.0
2022-02-02 13:25:00,205.8,205.85,205.36,205.58,13242.0,195.2069,195.2543,194.7895,194.9982,13242.0
2022-02-02 13:30:00,205.58,205.65,205.42,205.48,12399.0,194.9982,195.0646,194.8465,194.9034,12399.0
2022-02-02 13:35:00,205.57,206.26,205.48,206.24,16126.0,194.9887,195.6432,194.9034,195.6243,16126.0
2022-02-02 13:40:00,206.18,206.24,205.81,205.89,9487.0,195.5673,195.6243,195.2164,195.2923,9487.0
2022-02-02 13:45:00,205.86,206.1,205.85,206.0,10354.0,195.2638,195.4915,195.2543,195.3966,10354.0
2022-02-02 13:50:00,206.07,206.12,205.65,205.75,8062.0,195.463,195.5104,195.0646,195.1595,8062.0
2022-02-02 13:55:00,205.83,206.3,205.75,206.09,14289.0,195.2354,195.6812,195.1595,195.482,14289.0
2022-02-02 14:00:00,206.09,206.26,205.89,206.06,18355.0,195.482,195.6432,195.2923,195.4535,18355.0
2022-02-02 14:05:00,206.05,206.26,205.83,206.13,16218.0,195.444,195.6432,195.2354,195.5199,16218.0
2022-02-02 14:10:00,206.13,206.29,205.85,205.98,12862.0,195.5199,195.6717,195.2543,195.3776,12862.0
2022-02-02 14:15:00,206.0,206.2,205.82,205.85,11500.0,195.3966,195.5863,195.2259,195.2543,11500.0
2022-02-02 14:20:00,205.83,206.17,205.75,206.09,13412.0,195.2354,195.5579,195.1595,195.482,13412.0
2022-02-02 14:25:00,206.17,206.39,206.0,206.02,66023.0,195.5579,195.7665,195.3966,195.4156,66023.0
2022-02-02 14:30:00,206.09,206.28,205.97,206.19,24228.0,195.482,195.6622,195.3681,195.5768,24228.0
2022-02-02 14:35:00,206.26,206.31,206.03,206.15,14533.0,195.6432,195.6906,195.4251,195.5389,14533.0
2022-02-02 14:40:00,206.14,206.36,206.14,206.34,41598.0,195.5294,195.7381,195.5294,195.7191,41598.0
2022-02-02 14:45:00,206.36,206.79,206.14,206.54,26461.0,195.7381,196.1459,195.5294,195.9088,26461.0
2022-02-02 14:50:00,206.52,207.1,206.44,207.02,45514.0,195.8898,196.44,195.814,196.3641,45514.0
2022-02-02 14:55:00,206.95,207.0,206.26,206.33,49342.0,196.2977,196.3451,195.6432,195.7096,49342.0
2022-02-02 15:00:00,206.37,206.96,206.33,206.4,35464.0,195.7476,196.3072,195.7096,195.776,35464.0
2022-02-02 15:05:00,206.39,206.83,206.19,206.81,61817.0,195.7665,196.1839,195.5768,196.1649,61817.0
2022-02-02 15:10:00,206.81,207.02,206.72,206.77,10196.0,196.1649,196.3641,196.0795,196.127,10196.0
2022-02-02 15:15:00,206.74,207.22,206.55,207.0,29640.0,196.0985,196.5538,195.9183,196.3451,29640.0
2022-02-02 15:20:00,206.99,207.15,206.8,207.05,18898.0,196.3356,196.4874,196.1554,196.3926,18898.0
2022-02-02 15:25:00,207.05,207.28,206.86,206.97,39187.0,196.3926,196.6107,196.2123,196.3167,39187.0
2022-02-02 15:30:00,206.97,207.42,206.88,207.28,20230.0,196.3167,196.7435,196.2313,196.6107,20230.0
2022-02-02 15:35:00,207.33,207.72,207.12,207.41,61968.0,196.6581,197.0281,196.459,196.734,61968.0
2022-02-02 15:40:00,207.41,207.75,207.36,207.56,49944.0,196.734,197.0565,196.6866,196.8763,49944.0
2022-02-02 15:45:00,207.59,208.0,207.5,207.86,49484.0,196.9048,197.2937,196.8194,197.1609,49484.0
2022-02-02 15:50:00,207.94,208.01,207.6,207.86,64914.0,197.2367,197.3031,196.9142,197.1609,64914.0
2022-02-02 15:55:00,207.94,208.0,207.19,207.44,222344.0,197.2367,197.2937,196.5254,196.7625,222344.0
2022-02-03 09:30:00,206.59,207.51,205.08,205.96,62595.0,195.9562,196.8289,194.524,195.3587,62595.0
2022-02-03 09:35:00,206.08,206.47,204.98,205.48,21076.0,195.4725,195.8424,194.4291,194.9034,21076.0
2022-02-03 09:40:00,205.44,206.73,205.36,206.32,26495.0,194.8654,196.089,194.7895,195.7001,26495.0
2022-02-03 09:45:00,206.25,206.3,205.23,205.29,21570.0,195.6337,195.6812,194.6662,194.7232,21570.0
2022-02-03 09:50:00,205.22,206.13,205.22,205.65,23386.0,194.6568,195.5199,194.6568,195.0646,23386.0
2022-02-03 09:55:00,205.71,206.63,205.62,206.28,13072.0,195.1215,195.9942,195.0362,195.6622,13072.0
2022-02-03 10:00:00,206.31,207.01,206.24,206.31,14241.0,195.6906,196.3546,195.6243,195.6906,14241.0
2022-02-03 10:05:00,206.18,207.25,206.18,207.19,17825.0,195.5673,196.5823,195.5673,196.5254,17825.0
2022-02-03 10:10:00,207.19,207.36,206.67,207.34,11409.0,196.5254,196.6866,196.0321,196.6676,11409.0
2022-02-03 10:15:00,207.34,207.57,206.59,206.7,37368.0,196.6676,196.8858,195.9562,196.0606,37368.0
2022-02-03 10:20:00,206.64,206.73,206.16,206.48,14154.0,196.0037,196.089,195.5484,195.8519,14154.0
2022-02-03 10:25:00,206.6,207.58,206.6,207.34,7723.0,195.9657,196.8953,195.9657,196.6676,7723.0
2022-02-03 10:30:00,207.23,207.49,207.1,207.3,17291.0,196.5633,196.8099,196.44,196.6297,17291.0
2022-02-03 10:35:00,207.34,207.82,207.19,207.82,12561.0,196.6676,197.1229,196.5254,197.1229,12561.0
2022-02-03 10:40:00,207.82,208.01,207.77,208.0,9648.0,197.1229,197.3031,197.0755,197.2937,9648.0
2022-02-03 10:45:00,208.11,208.15,207.5,207.54,9265.0,197.398,197.4359,196.8194,196.8573,9265.0
2022-02-03 10:50:00,207.58,208.01,207.57,207.93,10704.0,196.8953,197.3031,196.8858,197.2273,10704.0
2022-02-03 10:55:00,207.93,207.95,207.56,207.63,7822.0,197.2273,197.2462,196.8763,196.9427,7822.0
2022-02-03 11:00:00,207.68,207.79,206.81,206.85,31139.0,196.9901,197.0945,196.1649,196.2029,31139.0
2022-02-03 11:05:00,206.9,207.58,206.9,207.58,13574.0,196.2503,196.8953,196.2503,196.8953,13574.0
2022-02-03 11:10:00,207.58,207.92,207.56,207.62,10550.0,196.8953,197.2178,196.8763,196.9332,10550.0
2022-02-03 11:15:00,207.62,207.62,207.28,207.58,8062.0,196.9332,196.9332,196.6107,196.8953,8062.0
2022-02-03 11:20:00,207.59,207.96,207.49,207.94,8334.0,196.9048,197.2557,196.8099,197.2367,8334.0
2022-02-03 11:25:00,207.94,208.02,207.52,207.62,11250.0,197.2367,197.3126,196.8384,196.9332,11250.0
2022-02-03 11:30:00,207.68,208.05,207.52,207.58,29347.0,196.9901,197.3411,196.8384,196.8953,29347.0
2022-02-03 11:35:00,207.62,207.96,207.52,207.84,40796.0,196.9332,197.2557,196.8384,197.1419,40796.0
2022-02-03 11:40:00,207.86,207.94,207.41,207.56,6234.0,197.1609,197.2367,196.734,196.8763,6234.0
2022-02-03 11:45:00,207.61,207.87,207.53,207.71,9772.0,196.9237,197.1704,196.8479,197.0186,9772.0
2022-02-03 11:50:00,207.77,207.8,207.37,207.4,21676.0,197.0755,197.104,196.6961,196.7245,21676.0
2022-02-03 11:55:00,207.36,207.68,207.35,207.48,7724.0,196.6866,196.9901,196.6771,196.8004,7724.0
2022-02-03 12:00:00,207.54,207.89,207.54,207.73,9200.0,196.8573,197.1893,196.8573,197.0376,9200.0
2022-02-03 12:05:00,207.73,207.96,207.67,207.7,8206.0,197.0376,197.2557,196.9806,197.0091,8206.0
2022-02-03 12:10:00,207.76,207.95,207.62,207.95,23692.0,197.066,197.2462,196.9332,197.2462,23692.0
2022-02-03 12:15:00,207.91,207.94,207.54,207.56,11522.0,197.2083,197.2367,196.8573,196.8763,11522.0
2022-02-03 12:20:00,207.62,207.8,207.5,207.79,9925.0,196.9332,197.104,196.8194,197.0945,9925.0
2022-02-03 12:25:00,207.75,208.0,207.75,207.98,5384.0,197.0565,197.2937,197.0565,197.2747,5384.0
2022-02-03 12:30:00,207.98,207.98,207.47,207.48,24880.0,197.2747,197.2747,196.7909,196.8004,24880.0
2022-02-03 12:35:00,207.55,207.6,207.35,207.4,5415.0,196.8668,196.9142,196.6771,196.7245,5415.0
2022-02-03 12:40:00,207.51,207.99,207.51,207.85,15511.0,196.8289,197.2842,196.8289,197.1514,15511.0
2022-02-03 12:45:00,207.75,207.75,207.41,207.61,7116.0,197.0565,197.0565,196.734,196.9237,7116.0
2022-02-03 12:50:00,207.68,207.92,207.62,207.72,19513.0,196.9901,197.2178,196.9332,197.0281,19513.0
2022-02-03 12:55:00,207.77,208.05,207.67,208.03,9393.0,197.0755,197.3411,196.9806,197.3221,9393.0
2022-02-03 13:00:00,207.97,208.0,207.55,207.72,3181.0,197.2652,197.2937,196.8668,197.0281,3181.0
2022-02-03 13:05:00,207.57,207.75,207.28,207.28,4996.0,196.8858,197.0565,196.6107,196.6107,4996.0
2022-02-03 13:10:00,207.12,207.4,207.11,207.4,4456.0,196.459,196.7245,196.4495,196.7245,4456.0
2022-02-03 13:15:00,207.35,207.49,207.3,207.44,8065.0,196.6771,196.8099,196.6297,196.7625,8065.0
2022-02-03 13:20:00,207.44,207.77,207.43,207.7,13804.0,196.7625,197.0755,196.753,197.0091,13804.0
2022-02-03 13:25:00,207.7,207.72,207.4,207.4,11571.0,197.0091,197.0281,196.7245,196.7245,11571.0
2022-02-03 13:30:00,207.43,207.72,207.34,207.67,17234.0,196.753,197.0281,196.6676,196.9806,17234.0
2022-02-03 13:35:00,207.67,207.95,207.62,207.87,21193.0,196.9806,197.2462,196.9332,197.1704,21193.0
2022-02-03 13:40:00,207.93,208.0,207.77,207.77,6957.0,197.2273,197.2937,197.0755,197.0755,6957.0
2022-02-03 13:45:00,207.81,208.4,207.81,208.24,8114.0,197.1134,197.6731,197.1134,197.5213,8114.0
2022-02-03 13:50:00,208.24,208.35,208.13,208.3,8396.0,197.5213,197.6256,197.417,197.5782,8396.0
2022-02-03 13:55:00,208.3,208.32,207.98,208.06,13849.0,197.5782,197.5972,197.2747,197.3506,13849.0
2022-02-03 14:00:00,208.11,208.14,207.41,207.41,5238.0,197.398,197.4265,196.734,196.734,5238.0
2022-02-03 14:05:00,207.35,207.98,207.35,207.98,3885.0,196.6771,197.2747,196.6771,197.2747,3885.0
2022-02-03 14:10:00,208.09,208.12,207.82,207.98,4968.0,197.379,197.4075,197.1229,197.2747,4968.0
2022-02-03 14:15:00,207.94,208.17,207.89,208.01,10449.0,197.2367,197.4549,197.1893,197.3031,10449.0
2022-02-03 14:20:00,208.12,208.26,207.77,208.2,42008.0,197.4075,197.5403,197.0755,197.4834,42008.0
2022-02-03 14:25:00,208.3,208.33,207.64,207.79,14954.0,197.5782,197.6067,196.9522,197.0945,14954.0
2022-02-03 14:30:00,207.78,207.78,207.46,207.61,11897.0,197.085,197.085,196.7815,196.9237,11897.0
2022-02-03 14:35:00,207.67,207.86,207.55,207.77,15637.0,196.9806,197.1609,196.8668,197.0755,15637.0
2022-02-03 14:40:00,207.56,207.62,207.12,207.2,11721.0,196.8763,196.9332,196.459,196.5348,11721.0
2022-02-03 14:45:00,207.24,207.52,207.21,207.46,14779.0,196.5728,196.8384,196.5443,196.7815,14779.0
2022-02-03 14:50:00,207.5,207.64,207.46,207.59,5939.0,196.8194,196.9522,196.7815,196.9048,5939.0
2022-02-03 14:55:00,207.75,207.79,207.4,207.51,7691.0,197.0565,197.0945,196.7245,196.8289,7691.0
2022-02-03 15:00:00,207.47,207.56,207.21,207.24,17710.0,196.7909,196.8763,196.5443,196.5728,17710.0
2022-02-03 15:05:00,207.28,207.59,207.25,207.37,10498.0,196.6107,196.9048,196.5823,196.6961,10498.0
2022-02-03 15:10:00,207.37,207.66,207.08,207.25,13943.0,196.6961,196.9712,196.421,196.5823,13943.0
2022-02-03 15:15:00,207.3,207.73,207.28,207.64,11708.0,196.6297,197.0376,196.6107,196.9522,11708.0
2022-02-03 15:20:00,207.6,207.93,207.53,207.83,19910.0,196.9142,197.2273,196.8479,197.1324,19910.0
2022-02-03 15:25:00,207.76,208.05,207.73,207.87,11530.0,197.066,197.3411,197.0376,197.1704,11530.0
2022-02-03 15:30:00,207.84,207.87,207.41,207.41,20533.0,197.1419,197.1704,196.734,196.734,20533.0
2022-02-03 15:35:00,207.32,207.41,207.1,207.25,15017.0,196.6487,196.734,196.44,196.5823,15017.0
2022-02-03 15:40:00,207.18,207.43,207.15,207.34,20131.0,196.5159,196.753,196.4874,196.6676,20131.0
2022-02-03 15:45:00,207.3,207.32,207.13,207.24,46534.0,196.6297,196.6487,196.4684,196.5728,46534.0
2022-02-03 15:50:00,207.15,207.22,206.85,207.06,33989.0,196.4874,196.5538,196.2029,196.402,33989.0
2022-02-03 15:55:00,207.08,207.7,207.07,207.4,103886.0,196.421,197.0091,196.4115,196.7245,103886.0
2022-02-04 09:30:00,206.77,208.5,206.77,208.5,28163.0,196.127,197.7679,196.127,197.7679,28163.0
2022-02-04 09:35:00,208.12,208.39,207.01,207.83,10253.0,197.4075,197.6636,196.3546,197.1324,10253.0
2022-02-04 09:40:00,208.0,209.44,208.0,208.57,14866.0,197.2937,198.6595,197.2937,197.8343,14866.0
2022-02-04 09:45:00,208.38,208.57,207.51,207.86,8999.0,197.6541,197.8343,196.8289,197.1609,8999.0
2022-02-04 09:50:00,207.7,208.05,207.59,208.05,9496.0,197.0091,197.3411,196.9048,197.3411,9496.0
2022-02-04 09:55:00,208.06,208.2,207.57,207.96,12300.0,197.3506,197.4834,196.8858,197.2557,12300.0
2022-02-04 10:00:00,208.0,208.0,206.68,206.72,15705.0,197.2937,197.2937,196.0416,196.0795,15705.0
2022-02-04 10:05:00,206.84,207.16,206.7,206.78,17999.0,196.1934,196.4969,196.0606,196.1365,17999.0
2022-02-04 10:10:00,206.78,206.84,206.1,206.59,19070.0,196.1365,196.1934,195.4915,195.9562,19070.0
2022-02-04 10:15:00,206.66,206.85,206.3,206.41,7971.0,196.0226,196.2029,195.6812,195.7855,7971.0
2022-02-04 10:20:00,206.22,206.65,206.15,206.58,7964.0,195.6053,196.0131,195.5389,195.9468,7964.0
2022-02-04 10:25:00,206.72,206.72,205.7,205.78,11289.0,196.0795,196.0795,195.112,195.1879,11289.0
2022-02-04 10:30:00,205.73,206.18,205.73,205.77,11224.0,195.1405,195.5673,195.1405,195.1784,11224.0
2022-02-04 10:35:00,205.88,206.09,205.51,205.68,19379.0,195.2828,195.482,194.9318,195.0931,19379.0
2022-02-04 10:40:00,205.68,206.11,205.33,205.73,31175.0,195.0931,195.5009,194.7611,195.1405,31175.0
2022-02-04 10:45:00,205.67,205.67,205.01,205.14,14406.0,195.0836,195.0836,194.4576,194.5809,14406.0
2022-02-04 10:50:00,205.13,206.09,205.07,205.9,19576.0,194.5714,195.482,194.5145,195.3018,19576.0
2022-02-04 10:55:00,205.81,205.96,205.54,205.78,51642.0,195.2164,195.3587,194.9603,195.1879,51642.0
2022-02-04 11:00:00,205.73,206.2,205.48,205.85,16805.0,195.1405,195.5863,194.9034,195.2543,16805.0
2022-02-04 11:05:00,205.77,206.18,205.67,205.94,16647.0,195.1784,195.5673,195.0836,195.3397,16647.0
2022-02-04 11:10:00,205.86,206.2,205.73,206.14,9694.0,195.2638,195.5863,195.1405,195.5294,9694.0
2022-02-04 11:15:00,206.15,206.78,206.15,206.42,13221.0,195.5389,196.1365,195.5389,195.795,13221.0
2022-02-04 11:20:00,206.43,206.67,206.27,206.31,16705.0,195.8045,196.0321,195.6527,195.6906,16705.0
2022-02-04 11:25:00,206.47,207.26,206.41,206.94,16932.0,195.8424,196.5917,195.7855,196.2882,16932.0
2022-02-04 11:30:00,206.91,207.24,206.78,206.92,8067.0,196.2598,196.5728,196.1365,196.2693,8067.0
2022-02-04 11:35:00,206.92,207.08,206.72,206.72,2234.0,196.2693,196.421,196.0795,196.0795,2234.0
2022-02-04 11:40:00,206.7,206.98,206.68,206.92,4247.0,196.0606,196.3262,196.0416,196.2693,4247.0
2022-02-04 11:45:00,206.92,207.04,206.79,206.86,6778.0,196.2693,196.3831,196.1459,196.2123,6778.0
2022-02-04 11:50:00,206.92,207.03,206.71,207.03,7832.0,196.2693,196.3736,196.0701,196.3736,7832.0
2022-02-04 11:55:00,207.03,207.1,206.77,207.01,12229.0,196.3736,196.44,196.127,196.3546,12229.0
2022-02-04 12:00:00,207.01,207.16,206.87,206.87,13049.0,196.3546,196.4969,196.2218,196.2218,13049.0
2022-02-04 12:05:00,206.87,206.87,206.28,206.53,5325.0,196.2218,196.2218,195.6622,195.8993,5325.0
2022-02-04 12:10:00,206.51,206.9,206.42,206.81,6111.0,195.8804,196.2503,195.795,196.1649,6111.0
2022-02-04 12:15:00,206.7,206.8,206.6,206.77,25621.0,196.0606,196.1554,195.9657,196.127,25621.0
2022-02-04 12:20:00,206.72,207.1,206.61,207.1,8751.0,196.0795,196.44,195.9752,196.44,8751.0
2022-02-04 12:25:00,207.03,207.22,206.9,207.17,11858.0,196.3736,196.5538,196.2503,196.5064,11858.0
2022-02-04 12:30:00,207.18,207.23,206.58,206.65,4172.0,196.5159,196.5633,195.9468,196.0131,4172.0
2022-02-04 12:35:00,206.73,206.75,206.41,206.67,4298.0,196.089,196.108,195.7855,196.0321,4298.0
2022-02-04 12:40:00,206.67,206.79,206.33,206.5,4133.0,196.0321,196.1459,195.7096,195.8709,4133.0
2022-02-04 12:45:00,206.41,206.94,206.4,206.9,5350.0,195.7855,196.2882,195.776,196.2503,5350.0
2022-02-04 12:50:00,206.94,206.94,206.52,206.91,9324.0,196.2882,196.2882,195.8898,196.2598,9324.0
2022-02-04 12:55:00,206.9,207.17,206.88,207.05,7853.0,196.2503,196.5064,196.2313,196.3926,7853.0
2022-02-04 13:00:00,207.08,207.67,207.04,207.67,9249.0,196.421,196.9806,196.3831,196.9806,9249.0
2022-02-04 13:05:00,207.68,208.02,207.63,208.02,5925.0,196.9901,197.3126,196.9427,197.3126,5925.0
2022-02-04 13:10:00,208.09,208.32,207.73,207.73,8941.0,197.379,197.5972,197.0376,197.0376,8941.0
2022-02-04 13:15:00,207.68,207.89,207.68,207.84,3834.0,196.9901,197.1893,196.9901,197.1419,3834.0
2022-02-04 13:20:00,207.86,208.22,207.85,208.15,14936.0,197.1609,197.5023,197.1514,197.4359,14936.0
2022-02-04 13:25:00,208.14,208.14,207.87,208.03,5117.0,197.4265,197.4265,197.1704,197.3221,5117.0
2022-02-04 13:30:00,208.03,208.03,207.82,207.87,4636.0,197.3221,197.3221,197.1229,197.1704,4636.0
2022-02-04 13:35:00,207.92,207.92,207.72,207.73,11290.0,197.2178,197.2178,197.0281,197.0376,11290.0
2022-02-04 13:40:00,207.79,207.96,207.67,207.9,11782.0,197.0945,197.2557,196.9806,197.1988,11782.0
2022-02-04 13:45:00,207.99,208.01,207.47,207.78,8151.0,197.2842,197.3031,196.7909,197.085,8151.0
2022-02-04 13:50:00,207.85,208.26,207.84,207.89,9162.0,197.1514,197.5403,197.1419,197.1893,9162.0
2022-02-04 13:55:00,207.94,207.94,207.66,207.82,8635.0,197.2367,197.2367,196.9712,197.1229,8635.0
2022-02-04 14:00:00,207.76,208.17,207.71,208.13,16033.0,197.066,197.4549,197.0186,197.417,16033.0
2022-02-04 14:05:00,208.04,208.1,207.8,208.0,20621.0,197.3316,197.3885,197.104,197.2937,20621.0
2022-02-04 14:10:00,207.99,208.02,207.79,207.95,8117.0,197.2842,197.3126,197.0945,197.2462,8117.0
2022-02-04 14:15:00,207.95,208.08,207.81,207.93,5692.0,197.2462,197.3695,197.1134,197.2273,5692.0
2022-02-04 14:20:00,207.9,208.09,207.83,207.84,12706.0,197.1988,197.379,197.1324,197.1419,12706.0
2022-02-04 14:25:00,207.84,208.33,207.84,208.21,12644.0,197.1419,197.6067,197.1419,197.4929,12644.0
2022-02-04 14:30:00,208.21,208.3,208.1,208.12,5878.0,197.4929,197.5782,197.3885,197.4075,5878.0
2022-02-04 14:35:00,208.19,208.38,208.17,208.3,8760.0,197.4739,197.6541,197.4549,197.5782,8760.0
2022-02-04 14:40:00,208.26,208.56,208.26,208.43,7747.0,197.5403,197.8248,197.5403,197.7015,7747.0
2022-02-04 14:45:00,208.46,208.46,208.05,208.09,60456.0,197.73,197.73,197.3411,197.379,60456.0
2022-02-04 14:50:00,208.06,208.32,208.06,208.23,14112.0,197.3506,197.5972,197.3506,197.5118,14112.0
2022-02-04 14:55:00,208.21,208.38,208.21,208.23,8968.0,197.4929,197.6541,197.4929,197.5118,8968.0
2022-02-04 15:00:00,208.18,208.3,208.03,208.03,7736.0,197.4644,197.5782,197.3221,197.3221,7736.0
2022-02-04 15:05:00,208.03,208.36,207.99,208.26,10073.0,197.3221,197.6351,197.2842,197.5403,10073.0
2022-02-04 15:10:00,208.26,208.33,208.13,208.25,24559.0,197.5403,197.6067,197.417,197.5308,24559.0
2022-02-04 15:15:00,208.32,208.34,208.12,208.22,17271.0,197.5972,197.6162,197.4075,197.5023,17271.0
2022-02-04 15:20:00,208.2,208.31,208.09,208.3,13848.0,197.4834,197.5877,197.379,197.5782,13848.0
2022-02-04 15:25:00,208.31,208.53,208.27,208.49,20034.0,197.5877,197.7964,197.5498,197.7584,20034.0
2022-02-04 15:30:00,208.47,208.83,208.24,208.67,20458.0,197.7395,198.0809,197.5213,197.9292,20458.0
2022-02-04 15:35:00,208.71,208.83,208.53,208.62,20939.0,197.9671,198.0809,197.7964,197.8817,20939.0
2022-02-04 15:40:00,208.57,208.61,208.13,208.19,21812.0,197.8343,197.8723,197.417,197.4739,21812.0
2022-02-04 15:45:00,208.17,208.26,207.58,208.0,39182.0,197.4549,197.5403,196.8953,197.2937,39182.0
2022-02-04 15:50:00,208.0,208.22,207.51,207.64,64485.0,197.2937,197.5023,196.8289,196.9522,64485.0
2022-02-04 15:55:00,207.55,207.55,206.56,206.65,115597.0,196.8668,196.8668,195.9278,196.0131,115597.0
2022-02-07 09:30:00,207.73,208.39,207.1,207.11,27652.0,197.0376,197.6636,196.44,196.4495,27652.0
2022-02-07 09:35:00,206.9,206.92,206.24,206.54,7423.0,196.2503,196.2693,195.6243,195.9088,7423.0
2022-02-07 09:40:00,206.44,206.68,206.11,206.11,5779.0,195.814,196.0416,195.5009,195.5009,5779.0
2022-02-07 09:45:00,206.21,206.33,205.78,206.32,9260.0,195.5958,195.7096,195.1879,195.7001,9260.0
2022-02-07 09:50:00,206.47,206.73,206.24,206.42,15202.0,195.8424,196.089,195.6243,195.795,15202.0
2022-02-07 09:55:00,206.49,206.71,206.08,206.68,6109.0,195.8614,196.0701,195.4725,196.0416,6109.0
2022-02-07 10:00:00,206.84,207.09,206.53,206.56,8907.0,196.1934,196.4305,195.8993,195.9278,8907.0
2022-02-07 10:05:00,206.71,206.92,206.13,206.15,9831.0,196.0701,196.2693,195.5199,195.5389,9831.0
2022-02-07 10:10:00,206.2,206.26,206.0,206.26,10917.0,195.5863,195.6432,195.3966,195.6432,10917.0
2022-02-07 10:15:00,206.28,206.36,205.99,206.12,12977.0,195.6622,195.7381,195.3871,195.5104,12977.0
2022-02-07 10:20:00,206.12,206.45,206.05,206.34,8705.0,195.5104,195.8234,195.444,195.7191,8705.0
2022-02-07 10:25:00,206.4,206.62,206.24,206.51,7867.0,195.776,195.9847,195.6243,195.8804,7867.0
2022-02-07 10:30:00,206.46,206.93,206.46,206.93,14116.0,195.8329,196.2787,195.8329,196.2787,14116.0
2022-02-07 10:35:00,206.87,206.87,206.39,206.39,8973.0,196.2218,196.2218,195.7665,195.7665,8973.0
2022-02-07 10:40:00,206.41,206.41,206.0,206.06,11292.0,195.7855,195.7855,195.3966,195.4535,11292.0
2022-02-07 10:45:00,206.08,206.41,206.08,206.21,9547.0,195.4725,195.7855,195.4725,195.5958,9547.0
2022-02-07 10:50:00,206.17,206.19,205.77,205.92,10966.0,195.5579,195.5768,195.1784,195.3207,10966.0
2022-02-07 10:55:00,205.95,206.56,205.95,206.48,13045.0,195.3492,195.9278,195.3492,195.8519,13045.0
2022-02-07 11:00:00,206.43,206.43,205.84,205.97,14053.0,195.8045,195.8045,195.2448,195.3681,14053.0
2022-02-07 11:05:00,205.97,206.21,205.77,205.84,9306.0,195.3681,195.5958,195.1784,195.2448,9306.0
2022-02-07 11:10:00,205.93,206.29,205.79,206.29,6736.0,195.3302,195.6717,195.1974,195.6717,6736.0
2022-02-07 11:15:00,206.16,206.55,206.16,206.22,11282.0,195.5484,195.9183,195.5484,195.6053,11282.0
2022-02-07 11:20:00,206.14,206.2,206.0,206.08,4045.0,195.5294,195.5863,195.3966,195.4725,4045.0
2022-02-07 11:25:00,206.07,206.4,206.01,206.36,10464.0,195.463,195.776,195.4061,195.7381,10464.0
2022-02-07 11:30:00,206.29,206.33,206.0,206.13,8899.0,195.6717,195.7096,195.3966,195.5199,8899.0
2022-02-07 11:35:00,206.15,206.3,205.75,205.9,7320.0,195.5389,195.6812,195.1595,195.3018,7320.0
2022-02-07 11:40:00,205.95,206.19,205.93,206.01,14245.0,195.3492,195.5768,195.3302,195.4061,14245.0
2022-02-07 11:45:00,206.13,206.23,205.94,206.23,11697.0,195.5199,195.6148,195.3397,195.6148,11697.0
2022-02-07 11:50:00,206.27,206.36,206.05,206.36,6943.0,195.6527,195.7381,195.444,195.7381,6943.0
2022-02-07 11:55:00,206.3,206.84,206.29,206.84,3257.0,195.6812,196.1934,195.6717,196.1934,3257.0
2022-02-07 12:00:00,206.84,206.84,206.35,206.57,4564.0,196.1934,196.1934,195.7286,195.9373,4564.0
2022-02-07 12:05:00,206.65,206.65,206.07,206.07,4755.0,196.0131,196.0131,195.463,195.463,4755.0
2022-02-07 12:10:00,206.09,206.17,205.99,206.06,2518.0,195.482,195.5579,195.3871,195.4535,2518.0
2022-02-07 12:15:00,205.99,206.14,205.99,206.09,3145.0,195.3871,195.5294,195.3871,195.482,3145.0
2022-02-07 12:20:00,206.08,206.29,206.08,206.08,5862.0,195.4725,195.6717,195.4725,195.4725,5862.0
2022-02-07 12:25:00,206.0,206.09,205.88,205.99,20770.0,195.3966,195.482,195.2828,195.3871,20770.0
2022-02-07 12:30:00,205.99,205.99,205.78,205.78,4225.0,195.3871,195.3871,195.1879,195.1879,4225.0
2022-02-07 12:35:00,205.75,205.75,205.21,205.25,13240.0,195.1595,195.1595,194.6473,194.6852,13240.0
2022-02-07 12:40:00,205.29,205.6,205.26,205.6,13440.0,194.7232,195.0172,194.6947,195.0172,13440.0
2022-02-07 12:45:00,205.66,205.93,205.62,205.75,6022.0,195.0741,195.3302,195.0362,195.1595,6022.0
2022-02-07 12:50:00,205.84,206.09,205.66,205.7,9175.0,195.2448,195.482,195.0741,195.112,9175.0
2022-02-07 12:55:00,205.72,205.73,205.48,205.6,11956.0,195.131,195.1405,194.9034,195.0172,11956.0
2022-02-07 13:00:00,205.67,206.02,205.66,205.93,2991.0,195.0836,195.4156,195.0741,195.3302,2991.0
2022-02-07 13:05:00,205.93,206.18,205.85,205.95,7030.0,195.3302,195.5673,195.2543,195.3492,7030.0
2022-02-07 13:10:00,205.98,206.06,205.9,206.02,3142.0,195.3776,195.4535,195.3018,195.4156,3142.0
2022-02-07 13:15:00,205.97,206.04,205.84,205.97,5281.0,195.3681,195.4345,195.2448,195.3681,5281.0
2022-02-07 13:20:00,205.94,205.96,205.68,205.69,7438.0,195.3397,195.3587,195.0931,195.1026,7438.0
2022-02-07 13:25:00,205.59,205.87,205.48,205.87,10331.0,195.0077,195.2733,194.9034,195.2733,10331.0
2022-02-07 13:30:00,205.92,206.4,205.91,206.23,8775.0,195.3207,195.776,195.3112,195.6148,8775.0
2022-02-07 13:35:00,206.32,206.32,205.89,206.12,5159.0,195.7001,195.7001,195.2923,195.5104,5159.0
2022-02-07 13:40:00,206.09,206.31,206.07,206.3,5243.0,195.482,195.6906,195.463,195.6812,5243.0
2022-02-07 13:45:00,206.31,206.45,206.23,206.33,5907.0,195.6906,195.8234,195.6148,195.7096,5907.0
2022-02-07 13:50:00,206.47,206.58,206.39,206.49,8433.0,195.8424,195.9468,195.7665,195.8614,8433.0
2022-02-07 13:55:00,206.52,206.52,206.26,206.35,7619.0,195.8898,195.8898,195.6432,195.7286,7619.0
2022-02-07 14:00:00,206.33,206.39,206.17,206.33,5116.0,195.7096,195.7665,195.5579,195.7096,5116.0
2022-02-07 14:05:00,206.38,206.45,206.27,206.27,8718.0,195.757,195.8234,195.6527,195.6527,8718.0
2022-02-07 14:10:00,206.34,206.65,206.3,206.56,19707.0,195.7191,196.0131,195.6812,195.9278,19707.0
2022-02-07 14:15:00,206.56,206.73,206.48,206.48,9290.0,195.9278,196.089,195.8519,195.8519,9290.0
2022-02-07 14:20:00,206.56,206.59,206.23,206.3,4495.0,195.9278,195.9562,195.6148,195.6812,4495.0
2022-02-07 14:25:00,206.37,206.59,206.3,206.49,7011.0,195.7476,195.9562,195.6812,195.8614,7011.0
2022-02-07 14:30:00,206.55,206.81,206.48,206.8,14777.0,195.9183,196.1649,195.8519,196.1554,14777.0
2022-02-07 14:35:00,206.8,206.89,206.44,206.52,4887.0,196.1554,196.2408,195.814,195.8898,4887.0
2022-02-07 14:40:00,206.45,206.83,206.43,206.43,18335.0,195.8234,196.1839,195.8045,195.8045,18335.0
2022-02-07 14:45:00,206.46,206.56,206.45,206.46,6981.0,195.8329,195.9278,195.8234,195.8329,6981.0
2022-02-07 14:50:00,206.5,206.67,206.43,206.46,5546.0,195.8709,196.0321,195.8045,195.8329,5546.0
2022-02-07 14:55:00,206.51,206.58,206.33,206.33,5096.0,195.8804,195.9468,195.7096,195.7096,5096.0
2022-02-07 15:00:00,206.33,206.56,206.21,206.56,21321.0,195.7096,195.9278,195.5958,195.9278,21321.0
2022-02-07 15:05:00,206.5,206.71,206.48,206.63,21398.0,195.8709,196.0701,195.8519,195.9942,21398.0
2022-02-07 15:10:00,206.64,206.66,206.45,206.53,7577.0,196.0037,196.0226,195.8234,195.8993,7577.0
2022-02-07 15:15:00,206.64,206.71,206.54,206.64,9175.0,196.0037,196.0701,195.9088,196.0037,9175.0
2022-02-07 15:20:00,206.64,206.64,206.33,206.44,22188.0,196.0037,196.0037,195.7096,195.814,22188.0
2022-02-07 15:25:00,206.38,206.49,206.0,206.09,14276.0,195.757,195.8614,195.3966,195.482,14276.0
2022-02-07 15:30:00,206.01,206.25,205.83,205.97,15092.0,195.4061,195.6337,195.2354,195.3681,15092.0
2022-02-07 15:35:00,205.94,206.08,205.5,205.58,26268.0,195.3397,195.4725,194.9223,194.9982,26268.0
2022-02-07 15:40:00,205.5,205.62,205.22,205.26,33894.0,194.9223,195.0362,194.6568,194.6947,33894.0
2022-02-07 15:45:00,205.26,205.3,204.89,205.28,59567.0,194.6947,194.7326,194.3437,194.7137,59567.0
2022-02-07 15:50:00,205.34,205.81,204.3,204.38,111796.0,194.7706,195.2164,193.7841,193.86,111796.0
2022-02-07 15:55:00,204.46,205.04,203.99,205.03,167252.0,193.9359,194.486,193.4901,194.4765,167252.0
2022-02-08 09:30:00,206.21,206.48,205.54,206.05,23215.0,195.5958,195.8519,194.9603,195.444,23215.0
2022-02-08 09:35:00,206.02,206.02,204.66,204.94,8499.0,195.4156,195.4156,194.1256,194.3912,8499.0
2022-02-08 09:40:00,204.62,205.69,204.62,205.46,5111.0,194.0876,195.1026,194.0876,194.8844,5111.0
2022-02-08 09:45:00,205.62,205.84,205.26,205.44,6798.0,195.0362,195.2448,194.6947,194.8654,6798.0
2022-02-08 09:50:00,205.49,206.25,205.43,205.74,8501.0,194.9129,195.6337,194.8559,195.15,8501.0
2022-02-08 09:55:00,205.59,206.02,205.59,205.66,7552.0,195.0077,195.4156,195.0077,195.0741,7552.0
2022-02-08 10:00:00,205.58,205.66,204.92,205.07,7868.0,194.9982,195.0741,194.3722,194.5145,7868.0
2022-02-08 10:05:00,205.09,205.75,205.09,205.68,7900.0,194.5334,195.1595,194.5334,195.0931,7900.0
2022-02-08 10:10:00,205.68,205.95,205.67,205.68,9312.0,195.0931,195.3492,195.0836,195.0931,9312.0
2022-02-08 10:15:00,205.8,205.99,205.41,205.42,9564.0,195.2069,195.3871,194.837,194.8465,9564.0
2022-02-08 10:20:00,205.48,205.84,205.47,205.82,7379.0,194.9034,195.2448,194.8939,195.2259,7379.0
2022-02-08 10:25:00,205.76,205.99,205.69,205.75,5174.0,195.169,195.3871,195.1026,195.1595,5174.0
2022-02-08 10:30:00,205.78,206.07,205.77,206.03,7646.0,195.1879,195.463,195.1784,195.4251,7646.0
2022-02-08 10:35:00,206.0,206.12,205.82,205.88,8074.0,195.3966,195.5104,195.2259,195.2828,8074.0
2022-02-08 10:40:00,205.8,205.9,205.45,205.56,4115.0,195.2069,195.3018,194.8749,194.9793,4115.0
2022-02-08 10:45:00,205.59,206.11,205.58,205.96,9785.0,195.0077,195.5009,194.9982,195.3587,9785.0
2022-02-08 10:50:00,205.94,206.1,205.83,205.92,7074.0,195.3397,195.4915,195.2354,195.3207,7074.0
2022-02-08 10:55:00,205.93,206.02,205.78,205.78,7051.0,195.3302,195.4156,195.1879,195.1879,7051.0
2022-02-08 11:00:00,205.84,206.07,205.77,205.86,9469.0,195.2448,195.463,195.1784,195.2638,9469.0
2022-02-08 11:05:00,205.96,206.0,205.69,205.81,8421.0,195.3587,195.3966,195.1026,195.2164,8421.0
2022-02-08 11:10:00,205.86,206.15,205.85,206.13,8077.0,195.2638,195.5389,195.2543,195.5199,8077.0
2022-02-08 11:15:00,206.2,206.44,205.86,206.44,28405.0,195.5863,195.814,195.2638,195.814,28405.0
2022-02-08 11:20:00,206.43,206.76,206.38,206.5,26238.0,195.8045,196.1175,195.757,195.8709,26238.0
2022-02-08 11:25:00,206.51,206.6,206.25,206.55,7311.0,195.8804,195.9657,195.6337,195.9183,7311.0
2022-02-08 11:30:00,206.55,206.59,206.3,206.3,9672.0,195.9183,195.9562,195.6812,195.6812,9672.0
2022-02-08 11:35:00,206.3,206.53,206.22,206.5,7845.0,195.6812,195.8993,195.6053,195.8709,7845.0
2022-02-08 11:40:00,206.51,206.72,206.41,206.6,7961.0,195.8804,196.0795,195.7855,195.9657,7961.0
2022-02-08 11:45:00,206.67,207.03,206.67,206.93,12153.0,196.0321,196.3736,196.0321,196.2787,12153.0
2022-02-08 11:50:00,207.05,207.32,207.04,207.32,6221.0,196.3926,196.6487,196.3831,196.6487,6221.0
2022-02-08 11:55:00,207.39,207.51,207.33,207.38,5489.0,196.7151,196.8289,196.6581,196.7056,5489.0
2022-02-08 12:00:00,207.42,207.55,207.3,207.38,3115.0,196.7435,196.8668,196.6297,196.7056,3115.0
2022-02-08 12:05:00,207.33,207.34,207.04,207.25,9699.0,196.6581,196.6676,196.3831,196.5823,9699.0
2022-02-08 12:10:00,207.28,207.67,207.19,207.53,9526.0,196.6107,196.9806,196.5254,196.8479,9526.0
2022-02-08 12:15:00,207.52,207.64,207.34,207.37,3983.0,196.8384,196.9522,196.6676,196.6961,3983.0
2022-02-08 12:20:00,207.35,207.46,207.28,207.39,6134.0,196.6771,196.7815,196.6107,196.7151,6134.0
2022-02-08 12:25:00,207.38,207.38,207.14,207.26,12314.0,196.7056,196.7056,196.4779,196.5917,12314.0
2022-02-08 12:30:00,207.39,207.48,207.26,207.41,4067.0,196.7151,196.8004,196.5917,196.734,4067.0
2022-02-08 12:35:00,207.41,207.42,207.28,207.38,5015.0,196.734,196.7435,196.6107,196.7056,5015.0
2022-02-08 12:40:00,207.34,207.71,207.28,207.55,8660.0,196.6676,197.0186,196.6107,196.8668,8660.0
2022-02-08 12:45:00,207.62,207.83,207.53,207.67,5465.0,196.9332,197.1324,196.8479,196.9806,5465.0
2022-02-08 12:50:00,207.67,207.92,207.63,207.8,6649.0,196.9806,197.2178,196.9427,197.104,6649.0
2022-02-08 12:55:00,207.79,208.0,207.78,207.93,20737.0,197.0945,197.2937,197.085,197.2273,20737.0
2022-02-08 13:00:00,207.93,208.1,207.72,207.75,18589.0,197.2273,197.3885,197.0281,197.0565,18589.0
2022-02-08 13:05:00,207.81,207.88,207.58,207.64,4927.0,197.1134,197.1798,196.8953,196.9522,4927.0
2022-02-08 13:10:00,207.69,207.84,207.66,207.84,6374.0,196.9996,197.1419,196.9712,197.1419,6374.0
2022-02-08 13:15:00,207.83,208.15,207.77,208.09,9066.0,197.1324,197.4359,197.0755,197.379,9066.0
2022-02-08 13:20:00,208.14,208.29,207.89,208.05,6986.0,197.4265,197.5687,197.1893,197.3411,6986.0
2022-02-08 13:25:00,208.03,208.06,207.82,207.9,6917.0,197.3221,197.3506,197.1229,197.1988,6917.0
2022-02-08 13:30:00,207.81,208.26,207.81,208.15,7279.0,197.1134,197.5403,197.1134,197.4359,7279.0
2022-02-08 13:35:00,208.23,208.47,208.15,208.28,7378.0,197.5118,197.7395,197.4359,197.5592,7378.0
2022-02-08 13:40:00,208.31,208.46,208.26,208.36,8801.0,197.5877,197.73,197.5403,197.6351,8801.0
2022-02-08 13:45:00,208.38,208.38,208.26,208.28,6357.0,197.6541,197.6541,197.5403,197.5592,6357.0
2022-02-08 13:50:00,208.3,208.37,208.14,208.34,11174.0,197.5782,197.6446,197.4265,197.6162,11174.0
2022-02-08 13:55:00,208.38,208.38,208.25,208.31,6434.0,197.6541,197.6541,197.5308,197.5877,6434.0
2022-02-08 14:00:00,208.29,208.29,208.12,208.25,8552.0,197.5687,197.5687,197.4075,197.5308,8552.0
2022-02-08 14:05:00,208.37,208.58,208.34,208.47,6826.0,197.6446,197.8438,197.6162,197.7395,6826.0
2022-02-08 14:10:00,208.46,208.55,208.31,208.36,8709.0,197.73,197.8153,197.5877,197.6351,8709.0
2022-02-08 14:15:00,208.36,208.36,208.1,208.1,12261.0,197.6351,197.6351,197.3885,197.3885,12261.0
2022-02-08 14:20:00,208.15,208.19,207.94,208.0,10415.0,197.4359,197.4739,197.2367,197.2937,10415.0
2022-02-08 14:25:00,207.96,208.03,207.89,207.93,5400.0,197.2557,197.3221,197.1893,197.2273,5400.0
2022-02-08 14:30:00,207.93,208.21,207.88,208.14,10228.0,197.2273,197.4929,197.1798,197.4265,10228.0
2022-02-08 14:35:00,208.17,208.25,207.75,207.75,7977.0,197.4549,197.5308,197.0565,197.0565,7977.0
2022-02-08 14:40:00,207.78,207.88,207.64,207.68,10235.0,197.085,197.1798,196.9522,196.9901,10235.0
2022-02-08 14:45:00,207.68,207.77,207.49,207.66,10693.0,196.9901,197.0755,196.8099,196.9712,10693.0
2022-02-08 14:50:00,207.61,208.11,207.61,208.05,5862.0,196.9237,197.398,196.9237,197.3411,5862.0
2022-02-08 14:55:00,208.12,208.14,207.78,207.88,7199.0,197.4075,197.4265,197.085,197.1798,7199.0
2022-02-08 15:00:00,207.93,208.08,207.74,208.01,12837.0,197.2273,197.3695,197.047,197.3031,12837.0
2022-02-08 15:05:00,208.01,208.26,207.98,208.14,15297.0,197.3031,197.5403,197.2747,197.4265,15297.0
2022-02-08 15:10:00,208.14,208.73,208.14,208.7,15479.0,197.4265,197.9861,197.4265,197.9576,15479.0
2022-02-08 15:15:00,208.73,208.85,208.66,208.79,15987.0,197.9861,198.0999,197.9197,198.043,15987.0
2022-02-08 15:20:00,208.78,208.78,208.5,208.61,9396.0,198.0335,198.0335,197.7679,197.8723,9396.0
2022-02-08 15:25:00,208.56,208.61,208.32,208.39,12687.0,197.8248,197.8723,197.5972,197.6636,12687.0
2022-02-08 15:30:00,208.35,208.65,208.16,208.64,20420.0,197.6256,197.9102,197.4454,197.9007,20420.0
2022-02-08 15:35:00,208.59,208.74,208.22,208.27,18018.0,197.8533,197.9956,197.5023,197.5498,18018.0
2022-02-08 15:40:00,208.28,208.53,208.01,208.1,21105.0,197.5592,197.7964,197.3031,197.3885,21105.0
2022-02-08 15:45:00,208.05,208.22,207.87,207.92,27214.0,197.3411,197.5023,197.1704,197.2178,27214.0
2022-02-08 15:50:00,207.97,208.25,207.78,208.13,44369.0,197.2652,197.5308,197.085,197.417,44369.0
2022-02-08 15:55:00,208.18,208.38,207.73,208.02,134867.0,197.4644,197.6541,197.0376,197.3126,134867.0
2022-02-09 09:30:00,209.16,209.2,208.23,209.08,21408.0,198.394,198.4319,197.5118,198.3181,21408.0
2022-02-09 09:35:00,208.83,209.02,208.63,208.63,7231.0,198.0809,198.2612,197.8912,197.8912,7231.0
2022-02-09 09:40:00,208.62,209.53,208.61,209.5,8518.0,197.8817,198.7449,197.8723,198.7165,8518.0
2022-02-09 09:45:00,209.5,209.64,209.16,209.58,8211.0,198.7165,198.8492,198.394,198.7923,8211.0
2022-02-09 09:50:00,209.59,209.59,208.77,208.88,11229.0,198.8018,198.8018,198.024,198.1284,11229.0
2022-02-09 09:55:00,208.98,209.44,208.69,208.83,8897.0,198.2232,198.6595,197.9481,198.0809,8897.0
2022-02-09 10:00:00,208.83,209.15,208.7,209.06,4661.0,198.0809,198.3845,197.9576,198.2991,4661.0
2022-02-09 10:05:00,209.03,209.38,209.03,209.22,4876.0,198.2706,198.6026,198.2706,198.4509,4876.0
2022-02-09 10:10:00,209.22,209.47,208.92,209.41,17640.0,198.4509,198.688,198.1663,198.6311,17640.0
2022-02-09 10:15:00,209.37,209.9,209.36,209.53,13171.0,198.5931,199.0959,198.5837,198.7449,13171.0
2022-02-09 10:20:00,209.43,209.5,209.29,209.3,27455.0,198.6501,198.7165,198.5173,198.5267,27455.0
2022-02-09 10:25:00,209.33,209.49,209.28,209.48,5976.0,198.5552,198.707,198.5078,198.6975,5976.0
2022-02-09 10:30:00,209.43,209.57,209.25,209.4,6234.0,198.6501,198.7828,198.4793,198.6216,6234.0
2022-02-09 10:35:00,209.4,209.45,208.88,209.15,12981.0,198.6216,198.669,198.1284,198.3845,12981.0
2022-02-09 10:40:00,209.15,209.47,209.15,209.38,5488.0,198.3845,198.688,198.3845,198.6026,5488.0
2022-02-09 10:45:00,209.41,209.89,209.35,209.81,10996.0,198.6311,199.0864,198.5742,199.0105,10996.0
2022-02-09 10:50:00,209.81,210.38,209.78,210.34,35569.0,199.0105,199.5512,198.982,199.5132,35569.0
2022-02-09 10:55:00,210.51,210.59,210.21,210.22,5618.0,199.6745,199.7503,199.3899,199.3994,5618.0
2022-02-09 11:00:00,210.19,210.19,209.93,209.96,11760.0,199.3709,199.3709,199.1243,199.1528,11760.0
2022-02-09 11:05:00,209.98,210.13,209.85,210.1,22725.0,199.1717,199.314,199.0484,199.2856,22725.0
2022-02-09 11:10:00,210.07,210.21,209.83,209.95,12462.0,199.2571,199.3899,199.0295,199.1433,12462.0
2022-02-09 11:15:00,209.99,210.01,209.62,209.63,6778.0,199.1812,199.2002,198.8303,198.8398,6778.0
2022-02-09 11:20:00,209.73,210.01,209.73,209.88,6837.0,198.9346,199.2002,198.9346,199.0769,6837.0
2022-02-09 11:25:00,209.9,209.97,209.6,209.73,6313.0,199.0959,199.1623,198.8113,198.9346,6313.0
2022-02-09 11:30:00,209.76,210.03,209.52,210.03,4985.0,198.9631,199.2192,198.7354,199.2192,4985.0
2022-02-09 11:35:00,210.03,210.09,209.66,209.9,9830.0,199.2192,199.2761,198.8682,199.0959,9830.0
2022-02-09 11:40:00,209.93,210.06,209.8,209.89,7125.0,199.1243,199.2476,199.001,199.0864,7125.0
2022-02-09 11:45:00,209.97,209.98,209.59,209.59,6639.0,199.1623,199.1717,198.8018,198.8018,6639.0
2022-02-09 11:50:00,209.58,209.82,209.44,209.45,4635.0,198.7923,199.02,198.6595,198.669,4635.0
2022-02-09 11:55:00,209.41,209.54,209.34,209.53,4387.0,198.6311,198.7544,198.5647,198.7449,4387.0
2022-02-09 12:00:00,209.48,209.58,209.36,209.57,7780.0,198.6975,198.7923,198.5837,198.7828,7780.0
2022-02-09 12:05:00,209.57,209.58,209.33,209.48,15477.0,198.7828,198.7923,198.5552,198.6975,15477.0
2022-02-09 12:10:00,209.42,209.48,209.23,209.48,34100.0,198.6406,198.6975,198.4603,198.6975,34100.0
2022-02-09 12:15:00,209.44,209.56,209.42,209.46,29679.0,198.6595,198.7734,198.6406,198.6785,29679.0
2022-02-09 12:20:00,209.42,209.42,209.26,209.3,2579.0,198.6406,198.6406,198.4888,198.5267,2579.0
2022-02-09 12:25:00,209.36,209.38,209.12,209.28,6271.0,198.5837,198.6026,198.356,198.5078,6271.0
2022-02-09 12:30:00,209.14,209.22,208.99,209.03,5662.0,198.375,198.4509,198.2327,198.2706,5662.0
2022-02-09 12:35:00,209.06,209.31,209.05,209.31,4249.0,198.2991,198.5362,198.2896,198.5362,4249.0
2022-02-09 12:40:00,209.26,209.29,209.07,209.1,4550.0,198.4888,198.5173,198.3086,198.337,4550.0
2022-02-09 12:45:00,209.15,209.19,209.02,209.13,4553.0,198.3845,198.4224,198.2612,198.3655,4553.0
2022-02-09 12:50:00,209.09,209.14,208.99,209.04,7518.0,198.3276,198.375,198.2327,198.2801,7518.0
2022-02-09 12:55:00,209.09,209.18,208.98,209.18,6032.0,198.3276,198.4129,198.2232,198.4129,6032.0
2022-02-09 13:00:00,209.11,209.2,208.96,209.04,8347.0,198.3465,198.4319,198.2042,198.2801,8347.0
2022-02-09 13:05:00,208.99,209.07,208.87,208.92,14677.0,198.2327,198.3086,198.1189,198.1663,14677.0
2022-02-09 13:10:00,208.95,208.95,208.67,208.67,8234.0,198.1948,198.1948,197.9292,197.9292,8234.0
2022-02-09 13:15:00,208.68,208.97,208.57,208.97,4229.0,197.9387,198.2137,197.8343,198.2137,4229.0
2022-02-09 13:20:00,208.97,208.97,208.62,208.62,7976.0,198.2137,198.2137,197.8817,197.8817,7976.0
2022-02-09 13:25:00,208.62,208.73,208.5,208.73,3301.0,197.8817,197.9861,197.7679,197.9861,3301.0
2022-02-09 13:30:00,208.73,208.84,208.69,208.84,2929.0,197.9861,198.0904,197.9481,198.0904,2929.0
2022-02-09 13:35:00,209.03,209.17,208.94,209.02,3251.0,198.2706,198.4034,198.1853,198.2612,3251.0
2022-02-09 13:40:00,208.99,209.27,208.92,209.06,8675.0,198.2327,198.4983,198.1663,198.2991,8675.0
2022-02-09 13:45:00,208.94,209.31,208.94,209.05,6254.0,198.1853,198.5362,198.1853,198.2896,6254.0
2022-02-09 13:50:00,209.08,209.24,208.97,209.23,3919.0,198.3181,198.4698,198.2137,198.4603,3919.0
2022-02-09 13:55:00,209.17,209.29,209.0,209.01,5745.0,198.4034,198.5173,198.2422,198.2517,5745.0
2022-02-09 14:00:00,209.0,209.26,208.9,209.26,3113.0,198.2422,198.4888,198.1473,198.4888,3113.0
2022-02-09 14:05:00,209.23,209.23,209.06,209.15,7226.0,198.4603,198.4603,198.2991,198.3845,7226.0
2022-02-09 14:10:00,209.16,209.37,209.1,209.31,7653.0,198.394,198.5931,198.337,198.5362,7653.0
2022-02-09 14:15:00,209.28,209.36,209.21,209.33,5074.0,198.5078,198.5837,198.4414,198.5552,5074.0
2022-02-09 14:20:00,209.3,209.35,209.2,209.27,7039.0,198.5267,198.5742,198.4319,198.4983,7039.0
2022-02-09 14:25:00,209.32,209.49,209.29,209.29,5606.0,198.5457,198.707,198.5173,198.5173,5606.0
2022-02-09 14:30:00,209.31,209.33,208.96,209.01,11591.0,198.5362,198.5552,198.2042,198.2517,11591.0
2022-02-09 14:35:00,208.96,209.25,208.82,209.25,10380.0,198.2042,198.4793,198.0715,198.4793,10380.0
2022-02-09 14:40:00,209.32,209.32,209.0,209.05,10375.0,198.5457,198.5457,198.2422,198.2896,10375.0
2022-02-09 14:45:00,209.06,209.15,209.0,209.1,5667.0,198.2991,198.3845,198.2422,198.337,5667.0
2022-02-09 14:50:00,209.09,209.23,208.98,209.08,11698.0,198.3276,198.4603,198.2232,198.3181,11698.0
2022-02-09 14:55:00,209.12,209.27,209.07,209.07,5507.0,198.356,198.4983,198.3086,198.3086,5507.0
2022-02-09 15:00:00,209.05,209.06,208.76,208.92,10773.0,198.2896,198.2991,198.0145,198.1663,10773.0
2022-02-09 15:05:00,208.91,208.92,208.78,208.92,6334.0,198.1568,198.1663,198.0335,198.1663,6334.0
2022-02-09 15:10:00,208.9,209.1,208.9,208.97,9061.0,198.1473,198.337,198.1473,198.2137,9061.0
2022-02-09 15:15:00,208.93,209.01,208.84,209.0,6193.0,198.1758,198.2517,198.0904,198.2422,6193.0
2022-02-09 15:20:00,209.01,209.05,208.95,208.98,14721.0,198.2517,198.2896,198.1948,198.2232,14721.0
2022-02-09 15:25:00,208.96,209.07,208.92,209.06,13603.0,198.2042,198.3086,198.1663,198.2991,13603.0
2022-02-09 15:30:00,209.03,209.18,209.0,209.01,18471.0,198.2706,198.4129,198.2422,198.2517,18471.0
2022-02-09 15:35:00,209.03,209.16,208.87,209.16,15170.0,198.2706,198.394,198.1189,198.394,15170.0
2022-02-09 15:40:00,209.2,209.26,208.91,209.06,22149.0,198.4319,198.4888,198.1568,198.2991,22149.0
2022-02-09 15:45:00,209.09,209.41,209.01,209.23,27229.0,198.3276,198.6311,198.2517,198.4603,27229.0
2022-02-09 15:50:00,209.23,209.47,209.04,209.05,27664.0,198.4603,198.688,198.2801,198.2896,27664.0
2022-02-09 15:55:00,208.99,209.05,208.74,209.05,64677.0,198.2327,198.2896,197.9956,198.2896,64677.0
2022-02-10 09:30:00,208.03,209.55,207.8,208.19,24012.0,197.3221,198.7639,197.104,197.4739,24012.0
2022-02-10 09:35:00,208.22,208.32,207.41,208.15,6582.0,197.5023,197.5972,196.734,197.4359,6582.0
2022-02-10 09:40:00,208.2,209.11,208.19,208.98,21106.0,197.4834,198.3465,197.4739,198.2232,21106.0
2022-02-10 09:45:00,209.12,209.87,209.03,209.59,21195.0,198.356,199.0674,198.2706,198.8018,21195.0
2022-02-10 09:50:00,209.62,209.71,208.73,209.34,39472.0,198.8303,198.9156,197.9861,198.5647,39472.0
2022-02-10 09:55:00,209.26,209.63,209.12,209.33,12273.0,198.4888,198.8398,198.356,198.5552,12273.0
2022-02-10 10:00:00,209.34,210.18,209.34,210.05,11802.0,198.5647,199.3614,198.5647,199.2381,11802.0
2022-02-10 10:05:00,209.92,210.17,209.59,209.88,6450.0,199.1148,199.352,198.8018,199.0769,6450.0
2022-02-10 10:10:00,209.97,210.12,209.87,210.12,6617.0,199.1623,199.3045,199.0674,199.3045,6617.0
2022-02-10 10:15:00,210.13,210.42,210.07,210.34,13129.0,199.314,199.5891,199.2571,199.5132,13129.0
2022-02-10 10:20:00,210.33,210.69,210.24,210.48,15763.0,199.5037,199.8452,199.4184,199.646,15763.0
2022-02-10 10:25:00,210.62,210.78,210.35,210.35,10940.0,199.7788,199.9306,199.5227,199.5227,10940.0
2022-02-10 10:30:00,210.31,210.41,210.2,210.28,31387.0,199.4848,199.5796,199.3804,199.4563,31387.0
2022-02-10 10:35:00,210.33,211.12,210.25,211.11,26371.0,199.5037,200.2531,199.4278,200.2436,26371.0
2022-02-10 10:40:00,211.07,211.14,210.71,211.14,5684.0,200.2056,200.272,199.8642,200.272,5684.0
2022-02-10 10:45:00,211.14,211.26,210.72,211.25,13276.0,200.272,200.3859,199.8737,200.3764,13276.0
2022-02-10 10:50:00,211.25,211.28,210.72,210.86,18771.0,200.3764,200.4048,199.8737,200.0064,18771.0
2022-02-10 10:55:00,210.86,210.86,210.51,210.71,7562.0,200.0064,200.0064,199.6745,199.8642,7562.0
2022-02-10 11:00:00,210.66,211.06,210.27,210.89,10755.0,199.8167,200.1962,199.4468,200.0349,10755.0
2022-02-10 11:05:00,210.9,211.28,210.81,210.99,16960.0,200.0444,200.4048,199.959,200.1298,16960.0
2022-02-10 11:10:00,210.98,211.02,210.55,210.64,7415.0,200.1203,200.1582,199.7124,199.7978,7415.0
2022-02-10 11:15:00,210.78,210.92,210.66,210.8,10727.0,199.9306,200.0634,199.8167,199.9495,10727.0
2022-02-10 11:20:00,210.8,211.18,210.52,211.14,17857.0,199.9495,200.31,199.6839,200.272,17857.0
2022-02-10 11:25:00,211.14,211.55,210.8,211.2,20474.0,200.272,200.6609,199.9495,200.3289,20474.0
2022-02-10 11:30:00,211.2,211.26,210.59,210.59,27363.0,200.3289,200.3859,199.7503,199.7503,27363.0
2022-02-10 11:35:00,210.48,210.77,210.48,210.75,7071.0,199.646,199.9211,199.646,199.9021,7071.0
2022-02-10 11:40:00,210.72,211.46,210.71,211.46,11212.0,199.8737,200.5756,199.8642,200.5756,11212.0
2022-02-10 11:45:00,211.33,211.61,211.32,211.34,8845.0,200.4523,200.7178,200.4428,200.4617,8845.0
2022-02-10 11:50:00,211.34,211.78,211.34,211.67,13324.0,200.4617,200.8791,200.4617,200.7748,13324.0
2022-02-10 11:55:00,211.67,211.78,211.53,211.61,26264.0,200.7748,200.8791,200.642,200.7178,26264.0
2022-02-10 12:00:00,211.62,211.62,211.06,211.44,12943.0,200.7273,200.7273,200.1962,200.5566,12943.0
2022-02-10 12:05:00,211.44,211.52,211.34,211.43,4461.0,200.5566,200.6325,200.4617,200.5471,4461.0
2022-02-10 12:10:00,211.49,211.52,211.28,211.46,9344.0,200.604,200.6325,200.4048,200.5756,9344.0
2022-02-10 12:15:00,211.4,211.46,211.26,211.3,18140.0,200.5187,200.5756,200.3859,200.4238,18140.0
2022-02-10 12:20:00,211.34,211.56,211.15,211.4,13372.0,200.4617,200.6704,200.2815,200.5187,13372.0
2022-02-10 12:25:00,211.44,211.49,211.23,211.33,9243.0,200.5566,200.604,200.3574,200.4523,9243.0
2022-02-10 12:30:00,211.33,211.38,211.24,211.3,9385.0,200.4523,200.4997,200.3669,200.4238,9385.0
2022-02-10 12:35:00,211.32,211.34,211.08,211.08,8837.0,200.4428,200.4617,200.2151,200.2151,8837.0
2022-02-10 12:40:00,211.08,211.16,211.02,211.12,7591.0,200.2151,200.291,200.1582,200.2531,7591.0
2022-02-10 12:45:00,211.12,211.14,210.5,210.82,19912.0,200.2531,200.272,199.665,199.9685,19912.0
2022-02-10 12:50:00,210.83,210.83,210.25,210.43,17222.0,199.978,199.978,199.4278,199.5986,17222.0
2022-02-10 12:55:00,210.26,210.42,210.11,210.39,6716.0,199.4373,199.5891,199.2951,199.5606,6716.0
2022-02-10 13:00:00,210.42,210.42,210.08,210.16,5137.0,199.5891,199.5891,199.2666,199.3425,5137.0
2022-02-10 13:05:00,210.31,210.77,210.31,210.65,4972.0,199.4848,199.9211,199.4848,199.8073,4972.0
2022-02-10 13:10:00,210.67,210.84,210.62,210.63,5159.0,199.8262,199.9875,199.7788,199.7883,5159.0
2022-02-10 13:15:00,210.62,210.62,209.86,209.9,7564.0,199.7788,199.7788,199.0579,199.0959,7564.0
2022-02-10 13:20:00,209.98,210.42,209.98,210.12,4883.0,199.1717,199.5891,199.1717,199.3045,4883.0
2022-02-10 13:25:00,210.2,210.34,209.96,209.96,6621.0,199.3804,199.5132,199.1528,199.1528,6621.0
2022-02-10 13:30:00,209.95,210.12,209.85,209.88,5538.0,199.1433,199.3045,199.0484,199.0769,5538.0
2022-02-10 13:35:00,209.85,209.89,209.3,209.74,13271.0,199.0484,199.0864,198.5267,198.9441,13271.0
2022-02-10 13:40:00,209.73,209.91,209.59,209.59,14254.0,198.9346,199.1053,198.8018,198.8018,14254.0
2022-02-10 13:45:00,209.52,209.77,209.41,209.53,11266.0,198.7354,198.9726,198.6311,198.7449,11266.0
2022-02-10 13:50:00,209.5,209.56,209.37,209.53,5177.0,198.7165,198.7734,198.5931,198.7449,5177.0
2022-02-10 13:55:00,209.55,209.88,209.46,209.84,11219.0,198.7639,199.0769,198.6785,199.039,11219.0
2022-02-10 14:00:00,209.91,209.91,209.42,209.44,9130.0,199.1053,199.1053,198.6406,198.6595,9130.0
2022-02-10 14:05:00,209.37,209.63,209.25,209.53,11210.0,198.5931,198.8398,198.4793,198.7449,11210.0
2022-02-10 14:10:00,209.53,209.67,209.22,209.25,6645.0,198.7449,198.8777,198.4509,198.4793,6645.0
2022-02-10 14:15:00,209.23,209.27,208.95,208.96,8433.0,198.4603,198.4983,198.1948,198.2042,8433.0
2022-02-10 14:20:00,208.99,209.25,208.95,209.25,16377.0,198.2327,198.4793,198.1948,198.4793,16377.0
2022-02-10 14:25:00,209.26,209.48,209.15,209.37,18428.0,198.4888,198.6975,198.3845,198.5931,18428.0
2022-02-10 14:30:00,209.4,209.42,209.1,209.19,9296.0,198.6216,198.6406,198.337,198.4224,9296.0
2022-02-10 14:35:00,209.26,209.52,209.15,209.29,17389.0,198.4888,198.7354,198.3845,198.5173,17389.0
2022-02-10 14:40:00,209.35,209.49,209.1,209.13,11392.0,198.5742,198.707,198.337,198.3655,11392.0
2022-02-10 14:45:00,209.2,209.37,208.9,208.9,12684.0,198.4319,198.5931,198.1473,198.1473,12684.0
2022-02-10 14:50:00,208.87,208.9,208.29,208.35,13600.0,198.1189,198.1473,197.5687,197.6256,13600.0
2022-02-10 14:55:00,208.39,208.65,208.36,208.47,13025.0,197.6636,197.9102,197.6351,197.7395,13025.0
2022-02-10 15:00:00,208.47,208.67,208.22,208.67,15352.0,197.7395,197.9292,197.5023,197.9292,15352.0
2022-02-10 15:05:00,208.76,208.87,208.54,208.69,20682.0,198.0145,198.1189,197.8059,197.9481,20682.0
2022-02-10 15:10:00,208.77,209.15,208.7,208.79,17270.0,198.024,198.3845,197.9576,198.043,17270.0
2022-02-10 15:15:00,208.85,209.19,208.62,208.7,9983.0,198.0999,198.4224,197.8817,197.9576,9983.0
2022-02-10 15:20:00,208.77,208.86,208.51,208.61,7700.0,198.024,198.1094,197.7774,197.8723,7700.0
2022-02-10 15:25:00,208.63,209.1,208.63,208.72,10997.0,197.8912,198.337,197.8912,197.9766,10997.0
2022-02-10 15:30:00,208.69,208.77,208.25,208.32,23253.0,197.9481,198.024,197.5308,197.5972,23253.0
2022-02-10 15:35:00,208.35,208.95,208.35,208.64,15356.0,197.6256,198.1948,197.6256,197.9007,15356.0
2022-02-10 15:40:00,208.68,208.76,208.3,208.4,16274.0,197.9387,198.0145,197.5782,197.6731,16274.0
2022-02-10 15:45:00,208.4,208.4,207.96,208.14,32124.0,197.6731,197.6731,197.2557,197.4265,32124.0
2022-02-10 15:50:00,208.09,208.44,207.84,208.19,66290.0,197.379,197.711,197.1419,197.4739,66290.0
2022-02-10 15:55:00,208.2,208.83,208.14,208.62,98003.0,197.4834,198.0809,197.4265,197.8817,98003.0
2022-02-11 09:30:00,207.87,208.27,207.21,207.21,20963.0,197.1704,197.5498,196.5443,196.5443,20963.0
2022-02-11 09:35:00,207.16,207.41,206.8,207.2,6704.0,196.4969,196.734,196.1554,196.5348,6704.0
2022-02-11 09:40:00,207.34,207.79,207.17,207.35,7941.0,196.6676,197.0945,196.5064,196.6771,7941.0
2022-02-11 09:45:00,207.6,208.27,207.6,208.01,15304.0,196.9142,197.5498,196.9142,197.3031,15304.0
2022-02-11 09:50:00,207.99,208.5,207.99,208.37,11881.0,197.2842,197.7679,197.2842,197.6446,11881.0
2022-02-11 09:55:00,208.34,208.38,207.65,207.87,13540.0,197.6162,197.6541,196.9617,197.1704,13540.0
2022-02-11 10:00:00,207.84,208.63,207.84,208.61,17445.0,197.1419,197.8912,197.1419,197.8723,17445.0
2022-02-11 10:05:00,208.59,208.65,208.16,208.28,13947.0,197.8533,197.9102,197.4454,197.5592,13947.0
2022-02-11 10:10:00,208.32,208.35,207.63,207.92,10553.0,197.5972,197.6256,196.9427,197.2178,10553.0
2022-02-11 10:15:00,207.92,208.21,207.77,207.97,14214.0,197.2178,197.4929,197.0755,197.2652,14214.0
2022-02-11 10:20:00,207.96,208.15,207.8,207.8,9562.0,197.2557,197.4359,197.104,197.104,9562.0
2022-02-11 10:25:00,207.75,208.49,207.75,208.24,15641.0,197.0565,197.7584,197.0565,197.5213,15641.0
2022-02-11 10:30:00,208.19,208.38,207.77,207.77,6008.0,197.4739,197.6541,197.0755,197.0755,6008.0
2022-02-11 10:35:00,207.64,207.87,207.55,207.57,11509.0,196.9522,197.1704,196.8668,196.8858,11509.0
2022-02-11 10:40:00,207.72,207.98,207.49,207.5,8605.0,197.0281,197.2747,196.8099,196.8194,8605.0
2022-02-11 10:45:00,207.57,208.02,207.5,207.64,10801.0,196.8858,197.3126,196.8194,196.9522,10801.0
2022-02-11 10:50:00,207.6,207.95,207.44,207.9,13857.0,196.9142,197.2462,196.7625,197.1988,13857.0
2022-02-11 10:55:00,207.89,208.07,207.78,207.96,17024.0,197.1893,197.3601,197.085,197.2557,17024.0
2022-02-11 11:00:00,207.93,208.28,207.91,208.05,7708.0,197.2273,197.5592,197.2083,197.3411,7708.0
2022-02-11 11:05:00,208.05,208.17,207.9,207.97,19992.0,197.3411,197.4549,197.1988,197.2652,19992.0
2022-02-11 11:10:00,208.0,208.07,207.82,208.01,14770.0,197.2937,197.3601,197.1229,197.3031,14770.0
2022-02-11 11:15:00,208.0,208.35,207.8,208.28,17405.0,197.2937,197.6256,197.104,197.5592,17405.0
2022-02-11 11:20:00,208.37,208.68,208.37,208.48,5933.0,197.6446,197.9387,197.6446,197.749,5933.0
2022-02-11 11:25:00,208.46,208.49,207.93,208.15,13744.0,197.73,197.7584,197.2273,197.4359,13744.0
2022-02-11 11:30:00,208.17,208.17,207.58,207.58,5484.0,197.4549,197.4549,196.8953,196.8953,5484.0
2022-02-11 11:35:00,207.67,207.69,207.18,207.23,8525.0,196.9806,196.9996,196.5159,196.5633,8525.0
2022-02-11 11:40:00,207.31,207.44,206.87,206.88,8698.0,196.6392,196.7625,196.2218,196.2313,8698.0
2022-02-11 11:45:00,206.88,207.15,206.83,206.94,15107.0,196.2313,196.4874,196.1839,196.2882,15107.0
2022-02-11 11:50:00,206.86,206.96,206.69,206.83,8718.0,196.2123,196.3072,196.0511,196.1839,8718.0
2022-02-11 11:55:00,206.89,207.12,206.76,206.91,8432.0,196.2408,196.459,196.1175,196.2598,8432.0
2022-02-11 12:00:00,206.94,206.94,206.72,206.91,5514.0,196.2882,196.2882,196.0795,196.2598,5514.0
2022-02-11 12:05:00,206.83,206.94,206.75,206.94,16928.0,196.1839,196.2882,196.108,196.2882,16928.0
2022-02-11 12:10:00,206.95,207.2,206.9,207.13,12648.0,196.2977,196.5348,196.2503,196.4684,12648.0
2022-02-11 12:15:00,207.16,207.16,206.79,206.91,13959.0,196.4969,196.4969,196.1459,196.2598,13959.0
2022-02-11 12:20:00,206.88,206.88,206.77,206.8,5092.0,196.2313,196.2313,196.127,196.1554,5092.0
2022-02-11 12:25:00,206.76,207.11,206.76,207.02,12516.0,196.1175,196.4495,196.1175,196.3641,12516.0
2022-02-11 12:30:00,206.98,207.12,206.95,206.98,9858.0,196.3262,196.459,196.2977,196.3262,9858.0
2022-02-11 12:35:00,207.0,207.1,206.91,206.97,12521.0,196.3451,196.44,196.2598,196.3167,12521.0
2022-02-11 12:40:00,206.95,207.04,206.85,206.91,11151.0,196.2977,196.3831,196.2029,196.2598,11151.0
2022-02-11 12:45:00,206.86,206.95,206.75,206.91,23726.0,196.2123,196.2977,196.108,196.2598,23726.0
2022-02-11 12:50:00,206.9,207.05,206.9,206.98,15321.0,196.2503,196.3926,196.2503,196.3262,15321.0
2022-02-11 12:55:00,207.01,207.09,206.95,207.07,10699.0,196.3546,196.4305,196.2977,196.4115,10699.0
2022-02-11 13:00:00,207.11,207.18,206.97,207.03,9112.0,196.4495,196.5159,196.3167,196.3736,9112.0
2022-02-11 13:05:00,207.0,207.38,206.98,207.31,8790.0,196.3451,196.7056,196.3262,196.6392,8790.0
2022-02-11 13:10:00,207.0,207.07,206.93,206.99,14044.0,196.3451,196.4115,196.2787,196.3356,14044.0
2022-02-11 13:15:00,206.94,206.94,206.68,206.7,4687.0,196.2882,196.2882,196.0416,196.0606,4687.0
2022-02-11 13:20:00,206.72,206.77,206.64,206.66,6041.0,196.0795,196.127,196.0037,196.0226,6041.0
2022-02-11 13:25:00,206.63,206.63,206.31,206.31,3487.0,195.9942,195.9942,195.6906,195.6906,3487.0
2022-02-11 13:30:00,206.18,206.18,205.69,205.78,6724.0,195.5673,195.5673,195.1026,195.1879,6724.0
2022-02-11 13:35:00,205.65,205.72,204.92,204.92,3825.0,195.0646,195.131,194.3722,194.3722,3825.0
2022-02-11 13:40:00,204.7,205.01,204.54,204.72,11951.0,194.1635,194.4576,194.0118,194.1825,11951.0
2022-02-11 13:45:00,204.55,204.67,203.89,204.36,16853.0,194.0212,194.1351,193.3952,193.841,16853.0
2022-02-11 13:50:00,204.18,204.77,204.13,204.77,11733.0,193.6703,194.2299,193.6229,194.2299,11733.0
2022-02-11 13:55:00,204.69,204.95,204.25,204.61,24708.0,194.154,194.4007,193.7367,194.0782,24708.0
2022-02-11 14:00:00,204.54,204.7,203.97,204.43,11046.0,194.0118,194.1635,193.4711,193.9074,11046.0
2022-02-11 14:05:00,204.38,205.14,204.24,204.81,9971.0,193.86,194.5809,193.7272,194.2679,9971.0
2022-02-11 14:10:00,204.97,205.47,204.8,205.42,11740.0,194.4196,194.8939,194.2584,194.8465,11740.0
2022-02-11 14:15:00,205.55,206.09,205.52,205.99,11656.0,194.9698,195.482,194.9413,195.3871,11656.0
2022-02-11 14:20:00,205.98,206.34,205.88,206.13,16879.0,195.3776,195.7191,195.2828,195.5199,16879.0
2022-02-11 14:25:00,205.99,206.08,205.13,205.13,21810.0,195.3871,195.4725,194.5714,194.5714,21810.0
2022-02-11 14:30:00,205.08,206.02,205.08,205.96,18299.0,194.524,195.4156,194.524,195.3587,18299.0
2022-02-11 14:35:00,205.89,205.92,205.35,205.57,18065.0,195.2923,195.3207,194.7801,194.9887,18065.0
2022-02-11 14:40:00,205.57,205.58,204.99,205.06,16760.0,194.9887,194.9982,194.4386,194.505,16760.0
2022-02-11 14:45:00,205.1,205.13,204.57,204.72,14276.0,194.5429,194.5714,194.0402,194.1825,14276.0
2022-02-11 14:50:00,204.76,204.76,204.28,204.63,10123.0,194.2204,194.2204,193.7651,194.0971,10123.0
2022-02-11 14:55:00,204.71,205.11,204.66,204.92,10287.0,194.173,194.5524,194.1256,194.3722,10287.0
2022-02-11 15:00:00,205.08,205.66,204.94,205.58,15959.0,194.524,195.0741,194.3912,194.9982,15959.0
2022-02-11 15:05:00,205.63,205.72,204.78,204.88,18360.0,195.0457,195.131,194.2394,194.3343,18360.0
2022-02-11 15:10:00,204.88,205.06,204.61,204.98,27177.0,194.3343,194.505,194.0782,194.4291,27177.0
2022-02-11 15:15:00,205.05,205.46,204.65,204.7,18628.0,194.4955,194.8844,194.1161,194.1635,18628.0
2022-02-11 15:20:00,204.38,204.8,204.28,204.41,6800.0,193.86,194.2584,193.7651,193.8884,6800.0
2022-02-11 15:25:00,204.54,205.1,204.45,205.01,26687.0,194.0118,194.5429,193.9264,194.4576,26687.0
2022-02-11 15:30:00,204.96,204.99,204.23,204.76,19056.0,194.4101,194.4386,193.7177,194.2204,19056.0
2022-02-11 15:35:00,204.69,204.7,204.19,204.28,15740.0,194.154,194.1635,193.6798,193.7651,15740.0
2022-02-11 15:40:00,204.18,204.27,203.4,203.94,31530.0,193.6703,193.7557,192.9304,193.4426,31530.0
2022-02-11 15:45:00,203.98,204.79,203.87,204.76,39569.0,193.4806,194.2489,193.3762,194.2204,39569.0
2022-02-11 15:50:00,205.01,205.24,204.02,204.19,38235.0,194.4576,194.6757,193.5185,193.6798,38235.0
2022-02-11 15:55:00,204.19,204.78,203.88,203.92,120376.0,193.6798,194.2394,193.3857,193.4237,120376.0
2022-02-14 09:30:00,204.5,205.53,204.11,204.73,23832.0,193.9738,194.9508,193.6039,194.192,23832.0
2022-02-14 09:35:00,204.65,204.65,203.49,203.59,27065.0,194.1161,194.1161,193.0158,193.1107,27065.0
2022-02-14 09:40:00,203.47,204.19,203.47,203.93,10044.0,192.9968,193.6798,192.9968,193.4332,10044.0
2022-02-14 09:45:00,203.88,204.02,202.86,203.09,20875.0,193.3857,193.5185,192.4182,192.6364,20875.0
2022-02-14 09:50:00,202.87,203.3,202.66,203.01,13243.0,192.4277,192.8356,192.2285,192.5605,13243.0
2022-02-14 09:55:00,203.05,203.21,202.45,202.99,19686.0,192.5985,192.7502,192.0293,192.5415,19686.0
2022-02-14 10:00:00,202.88,202.88,201.4,201.4,13259.0,192.4372,192.4372,191.0334,191.0334,13259.0
2022-02-14 10:05:00,201.34,201.56,201.27,201.48,14638.0,190.9765,191.1851,190.9101,191.1093,14638.0
2022-02-14 10:10:00,201.41,202.14,201.37,201.69,16921.0,191.0429,191.7353,191.0049,191.3085,16921.0
2022-02-14 10:15:00,201.65,201.69,200.77,201.08,18843.0,191.2705,191.3085,190.4358,190.7299,18843.0
2022-02-14 10:20:00,201.08,201.51,200.91,201.38,50520.0,190.7299,191.1377,190.5686,191.0144,50520.0
2022-02-14 10:25:00,201.5,201.53,201.0,201.38,13394.0,191.1282,191.1567,190.654,191.0144,13394.0
2022-02-14 10:30:00,201.32,201.39,200.84,201.15,18359.0,190.9575,191.0239,190.5022,190.7962,18359.0
2022-02-14 10:35:00,201.14,201.29,200.94,201.21,49677.0,190.7868,190.929,190.5971,190.8532,49677.0
2022-02-14 10:40:00,201.27,201.63,201.23,201.24,16434.0,190.9101,191.2515,190.8721,190.8816,16434.0
2022-02-14 10:45:00,201.22,201.38,200.73,200.85,15431.0,190.8626,191.0144,190.3979,190.5117,15431.0
2022-02-14 10:50:00,200.97,201.11,200.54,200.6,11791.0,190.6255,190.7583,190.2176,190.2746,11791.0
2022-02-14 10:55:00,200.65,200.81,200.07,200.16,21702.0,190.322,190.4737,189.7718,189.8572,21702.0
2022-02-14 11:00:00,200.11,200.21,199.85,199.94,13223.0,189.8098,189.9046,189.5632,189.6485,13223.0
2022-02-14 11:05:00,199.91,200.07,199.68,199.96,13307.0,189.6201,189.7718,189.4019,189.6675,13307.0
2022-02-14 11:10:00,199.98,200.08,199.65,199.71,12778.0,189.6865,189.7813,189.3735,189.4304,12778.0
2022-02-14 11:15:00,199.68,200.04,199.54,199.95,17173.0,189.4019,189.7434,189.2691,189.658,17173.0
2022-02-14 11:20:00,199.93,200.3,199.83,200.28,19743.0,189.639,189.99,189.5442,189.971,19743.0
2022-02-14 11:25:00,200.27,200.54,200.11,200.49,13012.0,189.9615,190.2176,189.8098,190.1702,13012.0
2022-02-14 11:30:00,200.45,200.78,200.27,200.78,24796.0,190.1323,190.4453,189.9615,190.4453,24796.0
2022-02-14 11:35:00,200.83,200.99,200.66,200.68,10962.0,190.4927,190.6445,190.3315,190.3504,10962.0
2022-02-14 11:40:00,200.76,200.97,200.76,200.95,7348.0,190.4263,190.6255,190.4263,190.6065,7348.0
2022-02-14 11:45:00,200.97,201.47,200.97,201.47,11888.0,190.6255,191.0998,190.6255,191.0998,11888.0
2022-02-14 11:50:00,201.4,201.5,201.11,201.14,19991.0,191.0334,191.1282,190.7583,190.7868,19991.0
2022-02-14 11:55:00,201.19,201.61,201.12,201.57,10322.0,190.8342,191.2326,190.7678,191.1946,10322.0
2022-02-14 12:00:00,201.44,201.45,200.99,201.09,12646.0,191.0713,191.0808,190.6445,190.7393,12646.0
2022-02-14 12:05:00,200.98,201.21,200.86,200.95,14905.0,190.635,190.8532,190.5212,190.6065,14905.0
2022-02-14 12:10:00,200.96,201.02,200.85,200.93,9275.0,190.616,190.6729,190.5117,190.5876,9275.0
2022-02-14 12:15:00,200.99,201.29,200.99,201.28,7247.0,190.6445,190.929,190.6445,190.9196,7247.0
2022-02-14 12:20:00,201.4,201.55,201.34,201.54,6971.0,191.0334,191.1757,190.9765,191.1662,6971.0
2022-02-14 12:25:00,201.54,202.12,201.54,201.99,18892.0,191.1662,191.7163,191.1662,191.593,18892.0
2022-02-14 12:30:00,201.89,202.02,201.62,201.63,31438.0,191.4982,191.6215,191.2421,191.2515,31438.0
2022-02-14 12:35:00,201.61,201.73,201.39,201.67,5818.0,191.2326,191.3464,191.0239,191.2895,5818.0
2022-02-14 12:40:00,201.65,202.1,201.65,202.05,7559.0,191.2705,191.6973,191.2705,191.6499,7559.0
2022-02-14 12:45:00,202.01,202.11,201.8,202.08,10682.0,191.612,191.7068,191.4128,191.6784,10682.0
2022-02-14 12:50:00,202.04,202.06,201.89,202.0,6127.0,191.6404,191.6594,191.4982,191.6025,6127.0
2022-02-14 12:55:00,202.02,202.02,201.91,201.98,6529.0,191.6215,191.6215,191.5171,191.5835,6529.0
2022-02-14 13:00:00,202.0,202.17,201.99,202.15,12215.0,191.6025,191.7637,191.593,191.7448,12215.0
2022-02-14 13:05:00,202.26,202.55,202.2,202.3,8661.0,191.8491,192.1242,191.7922,191.8871,8661.0
2022-02-14 13:10:00,202.28,202.29,202.08,202.26,7792.0,191.8681,191.8776,191.6784,191.8491,7792.0
2022-02-14 13:15:00,202.26,202.33,202.11,202.33,11541.0,191.8491,191.9155,191.7068,191.9155,11541.0
2022-02-14 13:20:00,202.35,202.39,201.99,202.07,10987.0,191.9345,191.9724,191.593,191.6689,10987.0
2022-02-14 13:25:00,202.07,202.17,201.91,202.03,13883.0,191.6689,191.7637,191.5171,191.631,13883.0
2022-02-14 13:30:00,202.01,202.05,201.52,201.69,27315.0,191.612,191.6499,191.1472,191.3085,27315.0
2022-02-14 13:35:00,201.67,201.79,201.6,201.79,14265.0,191.2895,191.4033,191.2231,191.4033,14265.0
2022-02-14 13:40:00,201.8,201.91,201.73,201.74,6709.0,191.4128,191.5171,191.3464,191.3559,6709.0
2022-02-14 13:45:00,201.69,201.78,201.32,201.43,17888.0,191.3085,191.3938,190.9575,191.0618,17888.0
2022-02-14 13:50:00,201.42,201.42,200.52,200.62,14554.0,191.0524,191.0524,190.1987,190.2935,14554.0
2022-02-14 13:55:00,200.59,200.79,200.39,200.47,13190.0,190.2651,190.4548,190.0754,190.1513,13190.0
2022-02-14 14:00:00,200.4,200.57,200.23,200.32,9566.0,190.0849,190.2461,189.9236,190.009,9566.0
2022-02-14 14:05:00,200.27,200.52,200.07,200.31,10893.0,189.9615,190.1987,189.7718,189.9995,10893.0
2022-02-14 14:10:00,200.32,200.44,200.22,200.31,13617.0,190.009,190.1228,189.9141,189.9995,13617.0
2022-02-14 14:15:00,200.27,200.34,199.99,200.07,12780.0,189.9615,190.0279,189.696,189.7718,12780.0
2022-02-14 14:20:00,200.01,200.3,199.98,200.04,9371.0,189.7149,189.99,189.6865,189.7434,9371.0
2022-02-14 14:25:00,200.16,201.2,200.08,200.53,23625.0,189.8572,190.8437,189.7813,190.2082,23625.0
2022-02-14 14:30:00,200.42,200.75,200.25,200.75,14334.0,190.1038,190.4168,189.9426,190.4168,14334.0
2022-02-14 14:35:00,200.69,200.87,200.52,200.68,11919.0,190.3599,190.5307,190.1987,190.3504,11919.0
2022-02-14 14:40:00,200.66,200.99,200.59,200.71,15473.0,190.3315,190.6445,190.2651,190.3789,15473.0
2022-02-14 14:45:00,200.65,200.88,200.4,200.59,11345.0,190.322,190.5401,190.0849,190.2651,11345.0
2022-02-14 14:50:00,200.62,201.32,200.6,201.04,13956.0,190.2935,190.9575,190.2746,190.6919,13956.0
2022-02-14 14:55:00,200.97,201.23,200.86,201.13,11520.0,190.6255,190.8721,190.5212,190.7773,11520.0
2022-02-14 15:00:00,201.04,201.17,200.93,201.0,14217.0,190.6919,190.8152,190.5876,190.654,14217.0
2022-02-14 15:05:00,200.99,201.19,200.6,201.19,15001.0,190.6445,190.8342,190.2746,190.8342,15001.0
2022-02-14 15:10:00,201.09,201.31,200.75,201.31,16851.0,190.7393,190.948,190.4168,190.948,16851.0
2022-02-14 15:15:00,201.27,201.33,200.94,201.03,19560.0,190.9101,190.967,190.5971,190.6824,19560.0
2022-02-14 15:20:00,201.07,201.74,200.86,201.51,17340.0,190.7204,191.3559,190.5212,191.1377,17340.0
2022-02-14 15:25:00,201.5,201.68,201.23,201.28,23394.0,191.1282,191.299,190.8721,190.9196,23394.0
2022-02-14 15:30:00,201.13,201.95,201.11,201.87,22303.0,190.7773,191.5551,190.7583,191.4792,22303.0
2022-02-14 15:35:00,201.82,202.01,201.45,201.45,18506.0,191.4318,191.612,191.0808,191.0808,18506.0
2022-02-14 15:40:00,201.48,201.86,201.43,201.85,34736.0,191.1093,191.4697,191.0618,191.4602,34736.0
2022-02-14 15:45:00,201.88,202.49,201.49,202.39,43165.0,191.4887,192.0673,191.1187,191.9724,43165.0
2022-02-14 15:50:00,202.37,202.37,201.58,202.12,39258.0,191.9535,191.9535,191.2041,191.7163,39258.0
2022-02-14 15:55:00,202.13,202.52,201.86,202.08,183766.0,191.7258,192.0957,191.4697,191.6784,183766.0
2022-02-15 09:30:00,203.84,205.23,203.56,205.23,21791.0,193.3478,194.6662,193.0822,194.6662,21791.0
2022-02-15 09:35:00,205.23,205.73,205.17,205.17,14003.0,194.6662,195.1405,194.6093,194.6093,14003.0
2022-02-15 09:40:00,205.24,205.4,204.98,205.23,9280.0,194.6757,194.8275,194.4291,194.6662,9280.0
2022-02-15 09:45:00,205.51,205.7,204.96,205.01,13375.0,194.9318,195.112,194.4101,194.4576,13375.0
2022-02-15 09:50:00,204.88,204.99,204.03,204.55,14226.0,194.3343,194.4386,193.528,194.0212,14226.0
2022-02-15 09:55:00,204.53,204.53,203.69,204.04,13734.0,194.0023,194.0023,193.2055,193.5375,13734.0
2022-02-15 10:00:00,203.99,204.55,203.82,204.51,14041.0,193.4901,194.0212,193.3288,193.9833,14041.0
2022-02-15 10:05:00,204.44,204.88,204.23,204.82,15643.0,193.9169,194.3343,193.7177,194.2773,15643.0
2022-02-15 10:10:00,204.91,205.11,204.63,205.05,15317.0,194.3627,194.5524,194.0971,194.4955,15317.0
2022-02-15 10:15:00,205.13,205.58,205.13,205.53,13698.0,194.5714,194.9982,194.5714,194.9508,13698.0
2022-02-15 10:20:00,205.59,205.82,205.51,205.79,14380.0,195.0077,195.2259,194.9318,195.1974,14380.0
2022-02-15 10:25:00,205.71,205.95,205.3,205.31,35132.0,195.1215,195.3492,194.7326,194.7421,35132.0
2022-02-15 10:30:00,205.79,206.05,205.62,206.03,6181.0,195.1974,195.444,195.0362,195.4251,6181.0
2022-02-15 10:35:00,206.04,206.21,205.84,205.9,8515.0,195.4345,195.5958,195.2448,195.3018,8515.0
2022-02-15 10:40:00,205.9,206.05,205.84,205.97,8097.0,195.3018,195.444,195.2448,195.3681,8097.0
2022-02-15 10:45:00,205.96,206.16,205.83,205.93,9435.0,195.3587,195.5484,195.2354,195.3302,9435.0
2022-02-15 10:50:00,205.93,206.02,205.89,205.96,10124.0,195.3302,195.4156,195.2923,195.3587,10124.0
2022-02-15 10:55:00,205.98,206.16,205.73,206.09,11841.0,195.3776,195.5484,195.1405,195.482,11841.0
2022-02-15 11:00:00,206.1,206.53,206.01,206.42,6478.0,195.4915,195.8993,195.4061,195.795,6478.0
2022-02-15 11:05:00,206.38,206.42,206.05,206.06,7162.0,195.757,195.795,195.444,195.4535,7162.0
2022-02-15 11:10:00,206.06,206.14,205.73,205.82,9076.0,195.4535,195.5294,195.1405,195.2259,9076.0
2022-02-15 11:15:00,205.96,205.96,205.61,205.62,8733.0,195.3587,195.3587,195.0267,195.0362,8733.0
2022-02-15 11:20:00,205.64,205.68,205.43,205.44,15055.0,195.0551,195.0931,194.8559,194.8654,15055.0
2022-02-15 11:25:00,205.35,205.35,204.93,205.06,10060.0,194.7801,194.7801,194.3817,194.505,10060.0
2022-02-15 11:30:00,205.03,205.17,204.97,205.09,6786.0,194.4765,194.6093,194.4196,194.5334,6786.0
2022-02-15 11:35:00,205.09,205.14,204.93,204.98,7296.0,194.5334,194.5809,194.3817,194.4291,7296.0
2022-02-15 11:40:00,204.94,205.03,204.88,204.88,4783.0,194.3912,194.4765,194.3343,194.3343,4783.0
2022-02-15 11:45:00,204.94,205.08,204.7,204.77,11194.0,194.3912,194.524,194.1635,194.2299,11194.0
2022-02-15 11:50:00,204.78,204.78,204.4,204.52,6057.0,194.2394,194.2394,193.879,193.9928,6057.0
2022-02-15 11:55:00,204.59,205.0,204.58,204.92,6322.0,194.0592,194.4481,194.0497,194.3722,6322.0
2022-02-15 12:00:00,204.95,204.96,204.72,204.73,8063.0,194.4007,194.4101,194.1825,194.192,8063.0
2022-02-15 12:05:00,204.77,204.81,204.53,204.63,7163.0,194.2299,194.2679,194.0023,194.0971,7163.0
2022-02-15 12:10:00,204.64,204.66,204.48,204.48,8255.0,194.1066,194.1256,193.9548,193.9548,8255.0
2022-02-15 12:15:00,204.51,204.59,204.42,204.43,7641.0,193.9833,194.0592,193.8979,193.9074,7641.0
2022-02-15 12:20:00,204.44,204.51,204.3,204.46,7952.0,193.9169,193.9833,193.7841,193.9359,7952.0
2022-02-15 12:25:00,204.43,204.76,204.35,204.72,7043.0,193.9074,194.2204,193.8315,194.1825,7043.0
2022-02-15 12:30:00,204.71,204.88,204.57,204.62,20130.0,194.173,194.3343,194.0402,194.0876,20130.0
2022-02-15 12:35:00,204.63,204.77,204.5,204.57,10943.0,194.0971,194.2299,193.9738,194.0402,10943.0
2022-02-15 12:40:00,204.57,204.66,204.45,204.54,4307.0,194.0402,194.1256,193.9264,194.0118,4307.0
2022-02-15 12:45:00,204.52,204.52,204.03,204.13,14136.0,193.9928,193.9928,193.528,193.6229,14136.0
2022-02-15 12:50:00,204.08,204.24,204.08,204.24,11492.0,193.5754,193.7272,193.5754,193.7272,11492.0
2022-02-15 12:55:00,204.28,204.36,204.22,204.36,3854.0,193.7651,193.841,193.7082,193.841,3854.0
2022-02-15 13:00:00,204.39,204.49,204.19,204.3,7193.0,193.8695,193.9643,193.6798,193.7841,7193.0
2022-02-15 13:05:00,204.31,204.42,204.12,204.21,7002.0,193.7936,193.8979,193.6134,193.6987,7002.0
2022-02-15 13:10:00,204.19,204.33,204.14,204.16,6352.0,193.6798,193.8126,193.6323,193.6513,6352.0
2022-02-15 13:15:00,204.15,204.32,204.06,204.29,4607.0,193.6418,193.8031,193.5565,193.7746,4607.0
2022-02-15 13:20:00,204.37,204.54,204.28,204.41,6578.0,193.8505,194.0118,193.7651,193.8884,6578.0
2022-02-15 13:25:00,204.43,204.49,204.24,204.49,8853.0,193.9074,193.9643,193.7272,193.9643,8853.0
2022-02-15 13:30:00,204.48,204.54,204.21,204.22,6368.0,193.9548,194.0118,193.6987,193.7082,6368.0
2022-02-15 13:35:00,204.22,204.25,204.07,204.09,7746.0,193.7082,193.7367,193.5659,193.5849,7746.0
2022-02-15 13:40:00,204.09,204.12,204.03,204.1,8053.0,193.5849,193.6134,193.528,193.5944,8053.0
2022-02-15 13:45:00,204.15,204.18,203.97,204.02,15973.0,193.6418,193.6703,193.4711,193.5185,15973.0
2022-02-15 13:50:00,203.94,203.99,203.7,203.83,8031.0,193.4426,193.4901,193.215,193.3383,8031.0
2022-02-15 13:55:00,203.8,204.08,203.66,204.0,13259.0,193.3098,193.5754,193.1771,193.4996,13259.0
2022-02-15 14:00:00,203.93,204.0,203.72,203.77,7345.0,193.4332,193.4996,193.234,193.2814,7345.0
2022-02-15 14:05:00,203.69,203.72,203.24,203.25,6680.0,193.2055,193.234,192.7787,192.7882,6680.0
2022-02-15 14:10:00,203.25,203.33,203.05,203.17,6596.0,192.7882,192.864,192.5985,192.7123,6596.0
2022-02-15 14:15:00,203.16,203.33,203.1,203.27,11317.0,192.7028,192.864,192.6459,192.8071,11317.0
2022-02-15 14:20:00,203.28,203.32,203.01,203.03,10130.0,192.8166,192.8546,192.5605,192.5795,10130.0
2022-02-15 14:25:00,202.99,203.0,202.81,202.88,10010.0,192.5415,192.551,192.3708,192.4372,10010.0
2022-02-15 14:30:00,202.86,203.11,202.82,203.01,7684.0,192.4182,192.6554,192.3803,192.5605,7684.0
2022-02-15 14:35:00,203.0,203.17,202.96,202.98,8822.0,192.551,192.7123,192.5131,192.5321,8822.0
2022-02-15 14:40:00,202.98,203.05,202.64,203.05,81080.0,192.5321,192.5985,192.2096,192.5985,81080.0
2022-02-15 14:45:00,203.11,203.14,202.69,202.73,9527.0,192.6554,192.6838,192.257,192.2949,9527.0
2022-02-15 14:50:00,202.74,202.74,202.5,202.58,13242.0,192.3044,192.3044,192.0768,192.1526,13242.0
2022-02-15 14:55:00,202.58,202.7,202.5,202.59,18089.0,192.1526,192.2665,192.0768,192.1621,18089.0
2022-02-15 15:00:00,202.57,202.94,202.56,202.75,17596.0,192.1432,192.4941,192.1337,192.3139,17596.0
2022-02-15 15:05:00,202.73,202.79,202.66,202.77,18061.0,192.2949,192.3518,192.2285,192.3329,18061.0
2022-02-15 15:10:00,202.77,203.3,202.69,203.24,16765.0,192.3329,192.8356,192.257,192.7787,16765.0
2022-02-15 15:15:00,203.21,203.58,203.1,203.48,11489.0,192.7502,193.1012,192.6459,193.0063,11489.0
2022-02-15 15:20:00,203.54,203.66,203.5,203.54,13148.0,193.0632,193.1771,193.0253,193.0632,13148.0
2022-02-15 15:25:00,203.56,203.74,203.52,203.66,14820.0,193.0822,193.2529,193.0443,193.1771,14820.0
2022-02-15 15:30:00,203.65,203.65,203.33,203.44,17726.0,193.1676,193.1676,192.864,192.9684,17726.0
2022-02-15 15:35:00,203.42,203.62,203.21,203.24,17025.0,192.9494,193.1391,192.7502,192.7787,17025.0
2022-02-15 15:40:00,203.19,203.49,203.04,203.37,16156.0,192.7312,193.0158,192.589,192.902,16156.0
2022-02-15 15:45:00,203.35,203.66,203.05,203.41,20635.0,192.883,193.1771,192.5985,192.9399,20635.0
2022-02-15 15:50:00,203.45,203.95,203.4,203.47,34896.0,192.9779,193.4521,192.9304,192.9968,34896.0
2022-02-15 15:55:00,203.6,203.83,203.28,203.54,74047.0,193.1201,193.3383,192.8166,193.0632,74047.0
2022-02-16 09:30:00,202.99,204.69,202.39,204.59,17993.0,192.5415,194.154,191.9724,194.0592,17993.0
2022-02-16 09:35:00,204.42,205.49,204.41,205.41,5834.0,193.8979,194.9129,193.8884,194.837,5834.0
2022-02-16 09:40:00,205.78,205.93,205.51,205.51,2907.0,195.1879,195.3302,194.9318,194.9318,2907.0
2022-02-16 09:45:00,205.69,205.89,205.12,205.13,10169.0,195.1026,195.2923,194.5619,194.5714,10169.0
2022-02-16 09:50:00,204.99,205.08,204.5,204.5,7875.0,194.4386,194.524,193.9738,193.9738,7875.0
2022-02-16 09:55:00,204.54,204.54,203.89,204.39,8167.0,194.0118,194.0118,193.3952,193.8695,8167.0
2022-02-16 10:00:00,204.24,204.53,204.01,204.17,7457.0,193.7272,194.0023,193.509,193.6608,7457.0
2022-02-16 10:05:00,204.1,204.31,203.86,203.88,6498.0,193.5944,193.7936,193.3668,193.3857,6498.0
2022-02-16 10:10:00,203.97,204.58,203.94,204.31,10461.0,193.4711,194.0497,193.4426,193.7936,10461.0
2022-02-16 10:15:00,204.16,204.18,203.91,203.99,9456.0,193.6513,193.6703,193.4142,193.4901,9456.0
2022-02-16 10:20:00,203.98,204.46,203.91,204.46,5080.0,193.4806,193.9359,193.4142,193.9359,5080.0
2022-02-16 10:25:00,204.5,204.6,204.28,204.59,6822.0,193.9738,194.0687,193.7651,194.0592,6822.0
2022-02-16 10:30:00,204.6,204.87,204.42,204.61,7016.0,194.0687,194.3248,193.8979,194.0782,7016.0
2022-02-16 10:35:00,204.63,204.74,204.23,204.23,6441.0,194.0971,194.2015,193.7177,193.7177,6441.0
2022-02-16 10:40:00,204.2,204.23,204.06,204.23,7678.0,193.6893,193.7177,193.5565,193.7177,7678.0
2022-02-16 10:45:00,204.2,204.3,203.9,203.99,10149.0,193.6893,193.7841,193.4047,193.4901,10149.0
2022-02-16 10:50:00,204.03,204.17,203.87,203.91,4153.0,193.528,193.6608,193.3762,193.4142,4153.0
2022-02-16 10:55:00,203.9,203.99,203.74,203.89,4502.0,193.4047,193.4901,193.2529,193.3952,4502.0
2022-02-16 11:00:00,203.95,204.18,203.84,204.18,6294.0,193.4521,193.6703,193.3478,193.6703,6294.0
2022-02-16 11:05:00,204.26,204.29,203.85,204.03,26866.0,193.7462,193.7746,193.3573,193.528,26866.0
2022-02-16 11:10:00,203.84,203.87,203.62,203.74,6016.0,193.3478,193.3762,193.1391,193.2529,6016.0
2022-02-16 11:15:00,203.8,204.03,203.47,203.59,7584.0,193.3098,193.528,192.9968,193.1107,7584.0
2022-02-16 11:20:00,203.5,203.97,203.5,203.97,4545.0,193.0253,193.4711,193.0253,193.4711,4545.0
2022-02-16 11:25:00,204.05,204.62,204.02,204.49,13669.0,193.547,194.0876,193.5185,193.9643,13669.0
2022-02-16 11:30:00,204.4,204.5,204.23,204.23,4090.0,193.879,193.9738,193.7177,193.7177,4090.0
2022-02-16 11:35:00,204.18,204.42,204.18,204.34,9925.0,193.6703,193.8979,193.6703,193.8221,9925.0
2022-02-16 11:40:00,204.36,204.46,204.01,204.09,16470.0,193.841,193.9359,193.509,193.5849,16470.0
2022-02-16 11:45:00,204.09,204.24,203.91,204.08,5558.0,193.5849,193.7272,193.4142,193.5754,5558.0
2022-02-16 11:50:00,203.99,204.3,203.99,204.1,5909.0,193.4901,193.7841,193.4901,193.5944,5909.0
2022-02-16 11:55:00,204.17,204.32,203.98,204.13,3142.0,193.6608,193.8031,193.4806,193.6229,3142.0
2022-02-16 12:00:00,204.17,204.17,203.76,203.83,3299.0,193.6608,193.6608,193.2719,193.3383,3299.0
2022-02-16 12:05:00,203.89,204.01,203.84,203.9,2720.0,193.3952,193.509,193.3478,193.4047,2720.0
2022-02-16 12:10:00,203.93,204.05,203.87,204.03,4333.0,193.4332,193.547,193.3762,193.528,4333.0
2022-02-16 12:15:00,204.08,204.4,204.03,204.34,6256.0,193.5754,193.879,193.528,193.8221,6256.0
2022-02-16 12:20:00,204.36,204.41,204.32,204.37,3084.0,193.841,193.8884,193.8031,193.8505,3084.0
2022-02-16 12:25:00,204.35,204.35,204.06,204.2,5355.0,193.8315,193.8315,193.5565,193.6893,5355.0
2022-02-16 12:30:00,204.13,204.13,203.53,203.53,6489.0,193.6229,193.6229,193.0537,193.0537,6489.0
2022-02-16 12:35:00,203.6,204.11,203.6,204.02,6685.0,193.1201,193.6039,193.1201,193.5185,6685.0
2022-02-16 12:40:00,204.05,204.22,203.8,203.8,5831.0,193.547,193.7082,193.3098,193.3098,5831.0
2022-02-16 12:45:00,203.88,204.06,203.83,203.93,4339.0,193.3857,193.5565,193.3383,193.4332,4339.0
2022-02-16 12:50:00,204.01,204.16,203.99,204.05,4277.0,193.509,193.6513,193.4901,193.547,4277.0
2022-02-16 12:55:00,204.08,204.29,204.08,204.22,3693.0,193.5754,193.7746,193.5754,193.7082,3693.0
2022-02-16 13:00:00,204.12,204.13,203.98,204.05,3383.0,193.6134,193.6229,193.4806,193.547,3383.0
2022-02-16 13:05:00,204.01,204.19,204.01,204.12,3128.0,193.509,193.6798,193.509,193.6134,3128.0
2022-02-16 13:10:00,204.11,204.21,204.04,204.1,4500.0,193.6039,193.6987,193.5375,193.5944,4500.0
2022-02-16 13:15:00,204.08,204.08,203.89,203.94,4370.0,193.5754,193.5754,193.3952,193.4426,4370.0
2022-02-16 13:20:00,203.89,203.89,203.7,203.82,4653.0,193.3952,193.3952,193.215,193.3288,4653.0
2022-02-16 13:25:00,203.86,203.91,203.6,203.71,6207.0,193.3668,193.4142,193.1201,193.2245,6207.0
2022-02-16 13:30:00,203.82,203.97,203.74,203.93,5064.0,193.3288,193.4711,193.2529,193.4332,5064.0
2022-02-16 13:35:00,203.96,204.12,203.93,204.03,5683.0,193.4616,193.6134,193.4332,193.528,5683.0
2022-02-16 13:40:00,203.98,203.99,203.67,203.71,6390.0,193.4806,193.4901,193.1865,193.2245,6390.0
2022-02-16 13:45:00,203.72,203.74,203.54,203.6,8592.0,193.234,193.2529,193.0632,193.1201,8592.0
2022-02-16 13:50:00,203.6,203.79,203.6,203.74,7709.0,193.1201,193.3004,193.1201,193.2529,7709.0
2022-02-16 13:55:00,203.67,203.71,203.47,203.71,5459.0,193.1865,193.2245,192.9968,193.2245,5459.0
2022-02-16 14:00:00,203.83,204.39,203.08,203.63,11053.0,193.3383,193.8695,192.6269,193.1486,11053.0
2022-02-16 14:05:00,203.68,204.03,203.3,203.73,19611.0,193.196,193.528,192.8356,193.2434,19611.0
2022-02-16 14:10:00,203.6,203.78,203.38,203.77,8851.0,193.1201,193.2909,192.9115,193.2814,8851.0
2022-02-16 14:15:00,203.89,204.27,203.78,204.18,8135.0,193.3952,193.7557,193.2909,193.6703,8135.0
2022-02-16 14:20:00,204.08,204.71,204.07,204.55,12401.0,193.5754,194.173,193.5659,194.0212,12401.0
2022-02-16 14:25:00,204.53,204.82,204.4,204.82,12512.0,194.0023,194.2773,193.879,194.2773,12512.0
2022-02-16 14:30:00,204.87,205.09,204.58,204.58,7629.0,194.3248,194.5334,194.0497,194.0497,7629.0
2022-02-16 14:35:00,204.69,204.69,204.15,204.31,7237.0,194.154,194.154,193.6418,193.7936,7237.0
2022-02-16 14:40:00,204.33,204.41,203.99,203.99,5914.0,193.8126,193.8884,193.4901,193.4901,5914.0
2022-02-16 14:45:00,204.03,204.17,203.95,204.08,3219.0,193.528,193.6608,193.4521,193.5754,3219.0
2022-02-16 14:50:00,204.09,204.36,204.04,204.33,3026.0,193.5849,193.841,193.5375,193.8126,3026.0
2022-02-16 14:55:00,204.36,204.84,204.34,204.81,11971.0,193.841,194.2963,193.8221,194.2679,11971.0
2022-02-16 15:00:00,204.81,205.1,204.61,205.03,10937.0,194.2679,194.5429,194.0782,194.4765,10937.0
2022-02-16 15:05:00,205.03,205.08,204.77,204.95,11420.0,194.4765,194.524,194.2299,194.4007,11420.0
2022-02-16 15:10:00,204.98,205.06,204.91,204.91,7915.0,194.4291,194.505,194.3627,194.3627,7915.0
2022-02-16 15:15:00,204.91,205.04,204.77,205.04,7486.0,194.3627,194.486,194.2299,194.486,7486.0
2022-02-16 15:20:00,205.06,205.07,204.69,204.76,4337.0,194.505,194.5145,194.154,194.2204,4337.0
2022-02-16 15:25:00,204.81,204.95,204.67,204.77,6027.0,194.2679,194.4007,194.1351,194.2299,6027.0
2022-02-16 15:30:00,204.64,204.71,204.48,204.64,6195.0,194.1066,194.173,193.9548,194.1066,6195.0
2022-02-16 15:35:00,204.73,205.01,204.71,204.94,8484.0,194.192,194.4576,194.173,194.3912,8484.0
2022-02-16 15:40:00,204.92,205.18,204.86,205.07,9828.0,194.3722,194.6188,194.3153,194.5145,9828.0
2022-02-16 15:45:00,205.05,205.31,204.92,205.19,17508.0,194.4955,194.7421,194.3722,194.6283,17508.0
2022-02-16 15:50:00,205.25,205.46,205.03,205.07,29414.0,194.6852,194.8844,194.4765,194.5145,29414.0
2022-02-16 15:55:00,205.0,205.0,204.76,204.95,58325.0,194.4481,194.4481,194.2204,194.4007,58325.0
2022-02-17 09:30:00,203.31,203.46,203.0,203.33,15520.0,192.8451,192.9873,192.551,192.864,15520.0
2022-02-17 09:35:00,203.58,204.19,203.43,204.14,5723.0,193.1012,193.6798,192.9589,193.6323,5723.0
2022-02-17 09:40:00,204.1,204.25,202.76,203.06,8949.0,193.5944,193.7367,192.3234,192.6079,8949.0
2022-02-17 09:45:00,203.03,203.03,202.22,202.28,7480.0,192.5795,192.5795,191.8112,191.8681,7480.0
2022-02-17 09:50:00,202.42,202.57,202.0,202.03,8267.0,192.0009,192.1432,191.6025,191.631,8267.0
2022-02-17 09:55:00,202.09,202.53,202.0,202.06,5859.0,191.6879,192.1052,191.6025,191.6594,5859.0
2022-02-17 10:00:00,202.03,202.2,201.71,201.71,9983.0,191.631,191.7922,191.3274,191.3274,9983.0
2022-02-17 10:05:00,201.72,202.08,201.64,201.98,13383.0,191.3369,191.6784,191.261,191.5835,13383.0
2022-02-17 10:10:00,202.0,202.7,201.83,202.7,11963.0,191.6025,192.2665,191.4412,192.2665,11963.0
2022-02-17 10:15:00,202.59,202.79,202.27,202.79,14141.0,192.1621,192.3518,191.8586,192.3518,14141.0
2022-02-17 10:20:00,202.71,202.72,202.22,202.34,5935.0,192.276,192.2854,191.8112,191.925,5935.0
2022-02-17 10:25:00,202.34,202.56,202.09,202.56,5002.0,191.925,192.1337,191.6879,192.1337,5002.0
2022-02-17 10:30:00,202.43,202.89,202.36,202.72,2573.0,192.0104,192.4467,191.944,192.2854,2573.0
2022-02-17 10:35:00,202.65,202.7,202.42,202.69,4995.0,192.219,192.2665,192.0009,192.257,4995.0
2022-02-17 10:40:00,202.69,202.86,202.66,202.75,2740.0,192.257,192.4182,192.2285,192.3139,2740.0
2022-02-17 10:45:00,202.8,203.22,202.53,202.89,5462.0,192.3613,192.7597,192.1052,192.4467,5462.0
2022-02-17 10:50:00,202.75,203.05,202.71,202.93,4560.0,192.3139,192.5985,192.276,192.4846,4560.0
2022-02-17 10:55:00,202.94,203.22,202.93,202.98,6218.0,192.4941,192.7597,192.4846,192.5321,6218.0
2022-02-17 11:00:00,202.88,203.13,202.82,202.82,7621.0,192.4372,192.6743,192.3803,192.3803,7621.0
2022-02-17 11:05:00,202.88,203.39,202.88,203.03,12514.0,192.4372,192.9209,192.4372,192.5795,12514.0
2022-02-17 11:10:00,203.18,203.57,202.88,203.52,5840.0,192.7218,193.0917,192.4372,193.0443,5840.0
2022-02-17 11:15:00,203.43,203.64,203.32,203.44,3811.0,192.9589,193.1581,192.8546,192.9684,3811.0
2022-02-17 11:20:00,203.34,203.47,203.16,203.26,3049.0,192.8735,192.9968,192.7028,192.7976,3049.0
2022-02-17 11:25:00,203.26,203.62,203.26,203.47,3967.0,192.7976,193.1391,192.7976,192.9968,3967.0
2022-02-17 11:30:00,203.45,203.51,203.31,203.37,5241.0,192.9779,193.0348,192.8451,192.902,5241.0
2022-02-17 11:35:00,203.49,203.65,203.44,203.52,3258.0,193.0158,193.1676,192.9684,193.0443,3258.0
2022-02-17 11:40:00,203.56,204.07,203.51,203.95,18060.0,193.0822,193.5659,193.0348,193.4521,18060.0
2022-02-17 11:45:00,203.84,204.73,203.79,204.61,14371.0,193.3478,194.192,193.3004,194.0782,14371.0
2022-02-17 11:50:00,204.53,204.68,204.02,204.12,18285.0,194.0023,194.1445,193.5185,193.6134,18285.0
2022-02-17 11:55:00,204.09,204.35,204.08,204.28,2910.0,193.5849,193.8315,193.5754,193.7651,2910.0
2022-02-17 12:00:00,204.17,204.49,203.99,204.39,7535.0,193.6608,193.9643,193.4901,193.8695,7535.0
2022-02-17 12:05:00,204.37,204.5,204.25,204.28,11339.0,193.8505,193.9738,193.7367,193.7651,11339.0
2022-02-17 12:10:00,204.38,204.83,204.38,204.77,4305.0,193.86,194.2868,193.86,194.2299,4305.0
2022-02-17 12:15:00,204.77,205.19,204.77,205.13,11592.0,194.2299,194.6283,194.2299,194.5714,11592.0
2022-02-17 12:20:00,205.22,205.34,205.06,205.08,9162.0,194.6568,194.7706,194.505,194.524,9162.0
2022-02-17 12:25:00,205.06,205.1,204.84,204.84,5766.0,194.505,194.5429,194.2963,194.2963,5766.0
2022-02-17 12:30:00,204.83,204.91,204.71,204.82,7470.0,194.2868,194.3627,194.173,194.2773,7470.0
2022-02-17 12:35:00,204.84,204.86,204.62,204.63,7062.0,194.2963,194.3153,194.0876,194.0971,7062.0
2022-02-17 12:40:00,204.62,204.68,204.47,204.56,6379.0,194.0876,194.1445,193.9454,194.0307,6379.0
2022-02-17 12:45:00,204.62,204.82,204.4,204.64,10803.0,194.0876,194.2773,193.879,194.1066,10803.0
2022-02-17 12:50:00,204.64,204.77,204.5,204.66,6480.0,194.1066,194.2299,193.9738,194.1256,6480.0
2022-02-17 12:55:00,204.66,204.81,204.49,204.71,10805.0,194.1256,194.2679,193.9643,194.173,10805.0
2022-02-17 13:00:00,204.71,204.75,204.58,204.69,5467.0,194.173,194.2109,194.0497,194.154,5467.0
2022-02-17 13:05:00,204.78,204.81,204.65,204.75,13461.0,194.2394,194.2679,194.1161,194.2109,13461.0
2022-02-17 13:10:00,204.79,205.08,204.68,204.9,9154.0,194.2489,194.524,194.1445,194.3532,9154.0
2022-02-17 13:15:00,204.9,205.01,204.89,204.93,4817.0,194.3532,194.4576,194.3437,194.3817,4817.0
2022-02-17 13:20:00,204.94,205.01,204.83,204.94,7830.0,194.3912,194.4576,194.2868,194.3912,7830.0
2022-02-17 13:25:00,204.96,204.96,204.69,204.85,10609.0,194.4101,194.4101,194.154,194.3058,10609.0
2022-02-17 13:30:00,204.83,204.97,204.81,204.87,4864.0,194.2868,194.4196,194.2679,194.3248,4864.0
2022-02-17 13:35:00,204.87,204.88,204.53,204.55,7764.0,194.3248,194.3343,194.0023,194.0212,7764.0
2022-02-17 13:40:00,204.59,204.63,204.33,204.55,8871.0,194.0592,194.0971,193.8126,194.0212,8871.0
2022-02-17 13:45:00,204.53,204.7,204.52,204.67,6685.0,194.0023,194.1635,193.9928,194.1351,6685.0
2022-02-17 13:50:00,204.66,204.75,204.57,204.73,12223.0,194.1256,194.2109,194.0402,194.192,12223.0
2022-02-17 13:55:00,204.73,204.81,204.63,204.72,11220.0,194.192,194.2679,194.0971,194.1825,11220.0
2022-02-17 14:00:00,204.73,204.73,204.52,204.64,10699.0,194.192,194.192,193.9928,194.1066,10699.0
2022-02-17 14:05:00,204.65,204.69,204.26,204.26,3025.0,194.1161,194.154,193.7462,193.7462,3025.0
2022-02-17 14:10:00,204.05,204.05,203.73,203.95,3046.0,193.547,193.547,193.2434,193.4521,3046.0
2022-02-17 14:15:00,204.01,204.3,203.98,204.21,6879.0,193.509,193.7841,193.4806,193.6987,6879.0
2022-02-17 14:20:00,204.18,204.36,203.82,203.99,16265.0,193.6703,193.841,193.3288,193.4901,16265.0
2022-02-17 14:25:00,203.91,204.18,203.85,204.13,11440.0,193.4142,193.6703,193.3573,193.6229,11440.0
2022-02-17 14:30:00,204.12,204.2,203.89,204.17,11670.0,193.6134,193.6893,193.3952,193.6608,11670.0
2022-02-17 14:35:00,204.14,204.2,204.02,204.04,5235.0,193.6323,193.6893,193.5185,193.5375,5235.0
2022-02-17 14:40:00,203.96,204.2,203.9,204.1,6828.0,193.4616,193.6893,193.4047,193.5944,6828.0
2022-02-17 14:45:00,204.1,204.28,204.1,204.2,13316.0,193.5944,193.7651,193.5944,193.6893,13316.0
2022-02-17 14:50:00,204.16,204.32,204.08,204.22,6750.0,193.6513,193.8031,193.5754,193.7082,6750.0
2022-02-17 14:55:00,204.29,204.36,204.08,204.11,7773.0,193.7746,193.841,193.5754,193.6039,7773.0
2022-02-17 15:00:00,204.13,204.13,203.86,203.86,3487.0,193.6229,193.6229,193.3668,193.3668,3487.0
2022-02-17 15:05:00,203.83,204.01,203.69,203.7,8578.0,193.3383,193.509,193.2055,193.215,8578.0
2022-02-17 15:10:00,203.67,203.77,203.41,203.42,10490.0,193.1865,193.2814,192.9399,192.9494,10490.0
2022-02-17 15:15:00,203.47,203.67,201.07,203.59,39499.0,192.9968,193.1865,190.7204,193.1107,39499.0
2022-02-17 15:20:00,203.55,203.78,203.54,203.73,8180.0,193.0727,193.2909,193.0632,193.2434,8180.0
2022-02-17 15:25:00,203.77,203.9,203.74,203.87,7541.0,193.2814,193.4047,193.2529,193.3762,7541.0
2022-02-17 15:30:00,203.82,203.93,203.63,203.76,23890.0,193.3288,193.4332,193.1486,193.2719,23890.0
2022-02-17 15:35:00,203.79,204.15,203.79,203.97,17844.0,193.3004,193.6418,193.3004,193.4711,17844.0
2022-02-17 15:40:00,203.94,204.18,203.89,204.02,44124.0,193.4426,193.6703,193.3952,193.5185,44124.0
2022-02-17 15:45:00,204.03,204.27,203.92,203.97,23827.0,193.528,193.7557,193.4237,193.4711,23827.0
2022-02-17 15:50:00,203.73,203.89,203.42,203.77,53582.0,193.2434,193.3952,192.9494,193.2814,53582.0
2022-02-17 15:55:00,203.73,204.12,203.5,203.54,113708.0,193.2434,193.6134,193.0253,193.0632,113708.0
2022-02-18 09:30:00,202.9,204.06,202.65,203.56,57634.0,192.4562,193.5565,192.219,193.0822,57634.0
2022-02-18 09:35:00,203.82,204.97,203.2,204.73,5624.0,193.3288,194.4196,192.7407,194.192,5624.0
2022-02-18 09:40:00,204.08,204.43,204.04,204.1,2000.0,193.5754,193.9074,193.5375,193.5944,2000.0
2022-02-18 09:45:00,203.88,204.65,203.88,204.4,4286.0,193.3857,194.1161,193.3857,193.879,4286.0
2022-02-18 09:50:00,204.53,204.64,204.25,204.64,3935.0,194.0023,194.1066,193.7367,194.1066,3935.0
2022-02-18 09:55:00,204.73,205.08,204.44,204.99,12949.0,194.192,194.524,193.9169,194.4386,12949.0
2022-02-18 10:00:00,204.7,205.1,204.7,204.81,7655.0,194.1635,194.5429,194.1635,194.2679,7655.0
2022-02-18 10:05:00,204.9,205.07,204.75,204.8,5331.0,194.3532,194.5145,194.2109,194.2584,5331.0
2022-02-18 10:10:00,204.88,205.04,204.71,204.97,6419.0,194.3343,194.486,194.173,194.4196,6419.0
2022-02-18 10:15:00,204.97,205.45,204.83,205.02,9124.0,194.4196,194.8749,194.2868,194.467,9124.0
2022-02-18 10:20:00,205.02,205.02,204.71,204.87,4821.0,194.467,194.467,194.173,194.3248,4821.0
2022-02-18 10:25:00,204.93,205.11,204.88,205.05,6275.0,194.3817,194.5524,194.3343,194.4955,6275.0
2022-02-18 10:30:00,204.98,205.17,204.7,205.08,15309.0,194.4291,194.6093,194.1635,194.524,15309.0
2022-02-18 10:35:00,205.1,205.33,204.8,204.93,10458.0,194.5429,194.7611,194.2584,194.3817,10458.0
2022-02-18 10:40:00,204.96,205.05,204.61,204.83,8692.0,194.4101,194.4955,194.0782,194.2868,8692.0
2022-02-18 10:45:00,204.79,204.85,204.46,204.52,4438.0,194.2489,194.3058,193.9359,193.9928,4438.0
2022-02-18 10:50:00,204.61,205.08,204.57,204.79,9194.0,194.0782,194.524,194.0402,194.2489,9194.0
2022-02-18 10:55:00,204.86,205.08,204.73,204.82,8580.0,194.3153,194.524,194.192,194.2773,8580.0
2022-02-18 11:00:00,204.74,204.74,203.93,204.14,9598.0,194.2015,194.2015,193.4332,193.6323,9598.0
2022-02-18 11:05:00,204.11,204.45,204.1,204.27,8062.0,193.6039,193.9264,193.5944,193.7557,8062.0
2022-02-18 11:10:00,204.31,204.48,204.07,204.44,7266.0,193.7936,193.9548,193.5659,193.9169,7266.0
2022-02-18 11:15:00,204.41,204.65,204.41,204.65,3437.0,193.8884,194.1161,193.8884,194.1161,3437.0
2022-02-18 11:20:00,204.63,204.85,204.57,204.82,4576.0,194.0971,194.3058,194.0402,194.2773,4576.0
2022-02-18 11:25:00,204.98,205.11,204.76,204.8,8467.0,194.4291,194.5524,194.2204,194.2584,8467.0
2022-02-18 11:30:00,204.83,204.83,204.53,204.53,10313.0,194.2868,194.2868,194.0023,194.0023,10313.0
2022-02-18 11:35:00,204.54,204.93,204.5,204.67,4708.0,194.0118,194.3817,193.9738,194.1351,4708.0
2022-02-18 11:40:00,204.74,204.79,204.44,204.44,5371.0,194.2015,194.2489,193.9169,193.9169,5371.0
2022-02-18 11:45:00,204.46,204.57,204.26,204.31,8428.0,193.9359,194.0402,193.7462,193.7936,8428.0
2022-02-18 11:50:00,204.26,204.27,204.12,204.14,3796.0,193.7462,193.7557,193.6134,193.6323,3796.0
2022-02-18 11:55:00,204.15,204.15,203.72,203.84,4875.0,193.6418,193.6418,193.234,193.3478,4875.0
2022-02-18 12:00:00,203.88,203.93,203.75,203.9,29003.0,193.3857,193.4332,193.2624,193.4047,29003.0
2022-02-18 12:05:00,203.87,204.03,203.77,204.0,13804.0,193.3762,193.528,193.2814,193.4996,13804.0
2022-02-18 12:10:00,204.07,204.36,204.05,204.19,7207.0,193.5659,193.841,193.547,193.6798,7207.0
2022-02-18 12:15:00,204.21,204.79,204.17,204.71,11858.0,193.6987,194.2489,193.6608,194.173,11858.0
2022-02-18 12:20:00,204.71,204.75,204.34,204.4,11782.0,194.173,194.2109,193.8221,193.879,11782.0
2022-02-18 12:25:00,204.4,204.64,204.35,204.56,8380.0,193.879,194.1066,193.8315,194.0307,8380.0
2022-02-18 12:30:00,204.54,204.69,204.16,204.58,6868.0,194.0118,194.154,193.6513,194.0497,6868.0
2022-02-18 12:35:00,204.52,204.65,204.24,204.31,5256.0,193.9928,194.1161,193.7272,193.7936,5256.0
2022-02-18 12:40:00,204.32,204.56,204.32,204.54,4487.0,193.8031,194.0307,193.8031,194.0118,4487.0
2022-02-18 12:45:00,204.52,204.54,204.33,204.44,7667.0,193.9928,194.0118,193.8126,193.9169,7667.0
2022-02-18 12:50:00,204.43,204.68,204.42,204.53,5121.0,193.9074,194.1445,193.8979,194.0023,5121.0
2022-02-18 12:55:00,204.44,204.56,204.34,204.34,6499.0,193.9169,194.0307,193.8221,193.8221,6499.0
2022-02-18 13:00:00,204.4,204.4,203.84,203.91,25632.0,193.879,193.879,193.3478,193.4142,25632.0
2022-02-18 13:05:00,203.87,204.18,203.79,204.03,20166.0,193.3762,193.6703,193.3004,193.528,20166.0
2022-02-18 13:10:00,203.99,204.12,203.87,203.93,10150.0,193.4901,193.6134,193.3762,193.4332,10150.0
2022-02-18 13:15:00,203.92,204.03,203.73,203.93,23699.0,193.4237,193.528,193.2434,193.4332,23699.0
2022-02-18 13:20:00,203.92,204.19,203.91,204.13,46215.0,193.4237,193.6798,193.4142,193.6229,46215.0
2022-02-18 13:25:00,204.22,204.22,203.58,203.64,12659.0,193.7082,193.7082,193.1012,193.1581,12659.0
2022-02-18 13:30:00,203.67,203.78,203.47,203.67,29816.0,193.1865,193.2909,192.9968,193.1865,29816.0
2022-02-18 13:35:00,203.65,203.96,203.59,203.91,24259.0,193.1676,193.4616,193.1107,193.4142,24259.0
2022-02-18 13:40:00,203.85,203.98,203.8,203.9,13389.0,193.3573,193.4806,193.3098,193.4047,13389.0
2022-02-18 13:45:00,203.98,204.06,203.9,204.01,15690.0,193.4806,193.5565,193.4047,193.509,15690.0
2022-02-18 13:50:00,204.03,204.14,203.95,204.04,39231.0,193.528,193.6323,193.4521,193.5375,39231.0
2022-02-18 13:55:00,204.04,204.13,204.0,204.02,5661.0,193.5375,193.6229,193.4996,193.5185,5661.0
2022-02-18 14:00:00,204.04,204.28,204.01,204.15,5721.0,193.5375,193.7651,193.509,193.6418,5721.0
2022-02-18 14:05:00,204.21,204.29,204.06,204.06,7084.0,193.6987,193.7746,193.5565,193.5565,7084.0
2022-02-18 14:10:00,204.09,204.18,204.03,204.08,9201.0,193.5849,193.6703,193.528,193.5754,9201.0
2022-02-18 14:15:00,204.11,204.38,204.04,204.33,7689.0,193.6039,193.86,193.5375,193.8126,7689.0
2022-02-18 14:20:00,204.42,204.49,204.35,204.46,3487.0,193.8979,193.9643,193.8315,193.9359,3487.0
2022-02-18 14:25:00,204.6,204.86,204.45,204.81,13042.0,194.0687,194.3153,193.9264,194.2679,13042.0
2022-02-18 14:30:00,204.82,205.02,204.81,204.88,7837.0,194.2773,194.467,194.2679,194.3343,7837.0
2022-02-18 14:35:00,204.87,204.96,204.7,204.77,13816.0,194.3248,194.4101,194.1635,194.2299,13816.0
2022-02-18 14:40:00,204.8,204.95,204.75,204.84,11810.0,194.2584,194.4007,194.2109,194.2963,11810.0
2022-02-18 14:45:00,204.89,205.04,204.82,204.85,11577.0,194.3437,194.486,194.2773,194.3058,11577.0
2022-02-18 14:50:00,204.77,205.17,204.49,205.14,11794.0,194.2299,194.6093,193.9643,194.5809,11794.0
2022-02-18 14:55:00,205.14,205.46,205.14,205.46,8091.0,194.5809,194.8844,194.5809,194.8844,8091.0
2022-02-18 15:00:00,205.48,205.56,205.12,205.15,9398.0,194.9034,194.9793,194.5619,194.5904,9398.0
2022-02-18 15:05:00,205.19,205.24,204.96,205.15,23425.0,194.6283,194.6757,194.4101,194.5904,23425.0
2022-02-18 15:10:00,205.19,205.43,205.05,205.24,14885.0,194.6283,194.8559,194.4955,194.6757,14885.0
2022-02-18 15:15:00,205.18,205.39,205.07,205.08,11991.0,194.6188,194.818,194.5145,194.524,11991.0
2022-02-18 15:20:00,205.08,205.2,204.92,205.12,9648.0,194.524,194.6378,194.3722,194.5619,9648.0
2022-02-18 15:25:00,205.06,205.17,204.86,204.88,11318.0,194.505,194.6093,194.3153,194.3343,11318.0
2022-02-18 15:30:00,204.79,204.79,204.1,204.13,10627.0,194.2489,194.2489,193.5944,193.6229,10627.0
2022-02-18 15:35:00,204.24,204.69,204.24,204.44,35268.0,193.7272,194.154,193.7272,193.9169,35268.0
2022-02-18 15:40:00,204.5,204.96,204.48,204.87,24755.0,193.9738,194.4101,193.9548,194.3248,24755.0
2022-02-18 15:45:00,204.93,205.28,204.85,205.09,38343.0,194.3817,194.7137,194.3058,194.5334,38343.0
2022-02-18 15:50:00,204.96,205.04,204.5,204.59,39128.0,194.4101,194.486,193.9738,194.0592,39128.0
2022-02-18 15:55:00,204.64,204.9,204.62,204.87,73184.0,194.1066,194.3532,194.0876,194.3248,73184.0
2022-02-22 09:30:00,204.5,205.42,203.55,204.85,63430.0,193.9738,194.8465,193.0727,194.3058,63430.0
2022-02-22 09:35:00,204.8,205.19,204.46,204.84,22768.0,194.2584,194.6283,193.9359,194.2963,22768.0
2022-02-22 09:40:00,204.76,205.69,204.76,205.45,13539.0,194.2204,195.1026,194.2204,194.8749,13539.0
2022-02-22 09:45:00,205.28,206.04,205.23,206.02,5869.0,194.7137,195.4345,194.6662,195.4156,5869.0
2022-02-22 09:50:00,206.12,206.74,206.07,206.72,15787.0,195.5104,196.0985,195.463,196.0795,15787.0
2022-02-22 09:55:00,206.65,206.79,205.95,206.21,5661.0,196.0131,196.1459,195.3492,195.5958,5661.0
2022-02-22 10:00:00,206.27,206.4,205.72,205.9,6856.0,195.6527,195.776,195.131,195.3018,6856.0
2022-02-22 10:05:00,205.9,205.9,205.43,205.43,7676.0,195.3018,195.3018,194.8559,194.8559,7676.0
2022-02-22 10:10:00,205.54,205.94,205.12,205.72,8133.0,194.9603,195.3397,194.5619,195.131,8133.0
2022-02-22 10:15:00,205.84,206.2,205.75,206.11,12176.0,195.2448,195.5863,195.1595,195.5009,12176.0
2022-02-22 10:20:00,205.97,206.1,205.52,205.52,6514.0,195.3681,195.4915,194.9413,194.9413,6514.0
2022-02-22 10:25:00,205.59,206.12,205.59,206.07,9566.0,195.0077,195.5104,195.0077,195.463,9566.0
2022-02-22 10:30:00,206.09,206.2,205.65,205.65,10012.0,195.482,195.5863,195.0646,195.0646,10012.0
2022-02-22 10:35:00,205.75,205.75,204.98,205.1,6426.0,195.1595,195.1595,194.4291,194.5429,6426.0
2022-02-22 10:40:00,205.06,205.2,204.6,204.7,7709.0,194.505,194.6378,194.0687,194.1635,7709.0
2022-02-22 10:45:00,205.01,205.21,204.89,205.05,3980.0,194.4576,194.6473,194.3437,194.4955,3980.0
2022-02-22 10:50:00,204.94,205.23,204.69,205.19,7342.0,194.3912,194.6662,194.154,194.6283,7342.0
2022-02-22 10:55:00,205.12,205.15,204.71,204.85,5640.0,194.5619,194.5904,194.173,194.3058,5640.0
2022-02-22 11:00:00,204.9,205.27,204.76,204.96,13795.0,194.3532,194.7042,194.2204,194.4101,13795.0
2022-02-22 11:05:00,204.86,205.02,204.64,204.78,7689.0,194.3153,194.467,194.1066,194.2394,7689.0
2022-02-22 11:10:00,204.73,205.05,204.66,204.77,12064.0,194.192,194.4955,194.1256,194.2299,12064.0
2022-02-22 11:15:00,204.65,204.91,204.57,204.78,12090.0,194.1161,194.3627,194.0402,194.2394,12090.0
2022-02-22 11:20:00,204.82,205.18,204.73,205.16,8123.0,194.2773,194.6188,194.192,194.5998,8123.0
2022-02-22 11:25:00,205.16,205.48,205.1,205.1,12055.0,194.5998,194.9034,194.5429,194.5429,12055.0
2022-02-22 11:30:00,205.06,205.37,204.84,204.96,2309.0,194.505,194.799,194.2963,194.4101,2309.0
2022-02-22 11:35:00,205.07,205.08,204.73,204.75,1866.0,194.5145,194.524,194.192,194.2109,1866.0
2022-02-22 11:40:00,204.94,205.25,204.8,205.19,5009.0,194.3912,194.6852,194.2584,194.6283,5009.0
2022-02-22 11:45:00,205.09,205.25,205.08,205.24,4601.0,194.5334,194.6852,194.524,194.6757,4601.0
2022-02-22 11:50:00,205.28,205.69,205.06,205.06,14492.0,194.7137,195.1026,194.505,194.505,14492.0
2022-02-22 11:55:00,205.18,205.5,205.13,205.44,5635.0,194.6188,194.9223,194.5714,194.8654,5635.0
2022-02-22 12:00:00,205.42,205.56,205.32,205.52,6071.0,194.8465,194.9793,194.7516,194.9413,6071.0
2022-02-22 12:05:00,205.5,205.6,205.22,205.6,3321.0,194.9223,195.0172,194.6568,195.0172,3321.0
2022-02-22 12:10:00,205.54,205.61,205.39,205.42,3112.0,194.9603,195.0267,194.818,194.8465,3112.0
2022-02-22 12:15:00,205.23,205.36,205.21,205.36,7786.0,194.6662,194.7895,194.6473,194.7895,7786.0
2022-02-22 12:20:00,205.35,205.53,205.33,205.33,2656.0,194.7801,194.9508,194.7611,194.7611,2656.0
2022-02-22 12:25:00,205.08,205.32,205.03,205.13,6840.0,194.524,194.7516,194.4765,194.5714,6840.0
2022-02-22 12:30:00,204.99,204.99,204.74,204.85,10925.0,194.4386,194.4386,194.2015,194.3058,10925.0
2022-02-22 12:35:00,204.87,205.1,204.86,205.03,3328.0,194.3248,194.5429,194.3153,194.4765,3328.0
2022-02-22 12:40:00,205.01,205.02,204.73,204.81,3631.0,194.4576,194.467,194.192,194.2679,3631.0
2022-02-22 12:45:00,204.74,205.0,204.7,204.77,9351.0,194.2015,194.4481,194.1635,194.2299,9351.0
2022-02-22 12:50:00,204.79,205.07,204.78,204.86,6786.0,194.2489,194.5145,194.2394,194.3153,6786.0
2022-02-22 12:55:00,204.96,204.98,204.61,204.75,12039.0,194.4101,194.4291,194.0782,194.2109,12039.0
2022-02-22 13:00:00,204.84,204.89,204.67,204.82,8403.0,194.2963,194.3437,194.1351,194.2773,8403.0
2022-02-22 13:05:00,204.9,205.04,204.7,204.91,6875.0,194.3532,194.486,194.1635,194.3627,6875.0
2022-02-22 13:10:00,204.89,205.08,204.89,204.97,8533.0,194.3437,194.524,194.3437,194.4196,8533.0
2022-02-22 13:15:00,204.98,205.03,204.56,204.78,21022.0,194.4291,194.4765,194.0307,194.2394,21022.0
2022-02-22 13:20:00,204.78,205.12,204.77,205.06,11032.0,194.2394,194.5619,194.2299,194.505,11032.0
2022-02-22 13:25:00,205.0,205.03,204.81,204.86,19040.0,194.4481,194.4765,194.2679,194.3153,19040.0
2022-02-22 13:30:00,204.88,204.88,204.58,204.59,8641.0,194.3343,194.3343,194.0497,194.0592,8641.0
2022-02-22 13:35:00,204.64,204.64,204.14,204.21,8986.0,194.1066,194.1066,193.6323,193.6987,8986.0
2022-02-22 13:40:00,204.24,204.43,203.76,204.25,16476.0,193.7272,193.9074,193.2719,193.7367,16476.0
2022-02-22 13:45:00,204.14,204.16,203.63,203.7,4604.0,193.6323,193.6513,193.1486,193.215,4604.0
2022-02-22 13:50:00,203.63,203.63,203.29,203.34,8350.0,193.1486,193.1486,192.8261,192.8735,8350.0
2022-02-22 13:55:00,203.05,203.33,203.01,203.14,20296.0,192.5985,192.864,192.5605,192.6838,20296.0
2022-02-22 14:00:00,203.1,203.1,202.9,202.94,10810.0,192.6459,192.6459,192.4562,192.4941,10810.0
2022-02-22 14:05:00,202.94,203.01,202.75,202.77,6608.0,192.4941,192.5605,192.3139,192.3329,6608.0
2022-02-22 14:10:00,202.81,202.86,202.49,202.77,7805.0,192.3708,192.4182,192.0673,192.3329,7805.0
2022-02-22 14:15:00,202.76,202.83,202.71,202.78,7662.0,192.3234,192.3898,192.276,192.3423,7662.0
2022-02-22 14:20:00,202.83,203.03,202.1,202.48,7367.0,192.3898,192.5795,191.6973,192.0578,7367.0
2022-02-22 14:25:00,202.64,203.51,202.42,203.03,15822.0,192.2096,193.0348,192.0009,192.5795,15822.0
2022-02-22 14:30:00,203.16,203.17,202.35,202.35,18157.0,192.7028,192.7123,191.9345,191.9345,18157.0
2022-02-22 14:35:00,202.42,202.88,202.41,202.64,12473.0,192.0009,192.4372,191.9914,192.2096,12473.0
2022-02-22 14:40:00,202.69,203.04,202.63,202.83,27039.0,192.257,192.589,192.2001,192.3898,27039.0
2022-02-22 14:45:00,202.86,203.79,202.57,203.62,15220.0,192.4182,193.3004,192.1432,193.1391,15220.0
2022-02-22 14:50:00,203.72,203.97,203.45,203.68,10436.0,193.234,193.4711,192.9779,193.196,10436.0
2022-02-22 14:55:00,203.74,204.11,203.66,203.68,24007.0,193.2529,193.6039,193.1771,193.196,24007.0
2022-02-22 15:00:00,203.73,204.06,203.57,204.02,23853.0,193.2434,193.5565,193.0917,193.5185,23853.0
2022-02-22 15:05:00,204.06,204.07,203.5,203.56,22448.0,193.5565,193.5659,193.0253,193.0822,22448.0
2022-02-22 15:10:00,203.57,203.97,203.57,203.68,27060.0,193.0917,193.4711,193.0917,193.196,27060.0
2022-02-22 15:15:00,203.68,204.0,203.62,203.69,43846.0,193.196,193.4996,193.1391,193.2055,43846.0
2022-02-22 15:20:00,203.62,203.83,203.48,203.57,22391.0,193.1391,193.3383,193.0063,193.0917,22391.0
2022-02-22 15:25:00,203.58,204.34,203.58,204.27,46398.0,193.1012,193.8221,193.1012,193.7557,46398.0
2022-02-22 15:30:00,204.19,204.19,203.68,204.16,29700.0,193.6798,193.6798,193.196,193.6513,29700.0
2022-02-22 15:35:00,204.16,204.43,204.03,204.34,19554.0,193.6513,193.9074,193.528,193.8221,19554.0
2022-02-22 15:40:00,204.37,204.42,203.74,203.76,20514.0,193.8505,193.8979,193.2529,193.2719,20514.0
2022-02-22 15:45:00,203.74,203.99,203.44,203.5,50313.0,193.2529,193.4901,192.9684,193.0253,50313.0
2022-02-22 15:50:00,203.32,203.35,202.43,202.56,46359.0,192.8546,192.883,192.0104,192.1337,46359.0
2022-02-22 15:55:00,202.58,203.25,202.57,203.09,120911.0,192.1526,192.7882,192.1432,192.6364,120911.0
2022-02-23 09:30:00,204.39,205.09,203.88,204.56,22884.0,193.8695,194.5334,193.3857,194.0307,22884.0
2022-02-23 09:35:00,204.97,205.27,204.3,204.34,19777.0,194.4196,194.7042,193.7841,193.8221,19777.0
2022-02-23 09:40:00,204.21,204.23,203.52,203.96,19315.0,193.6987,193.7177,193.0443,193.4616,19315.0
2022-02-23 09:45:00,204.13,204.98,203.87,204.64,9426.0,193.6229,194.4291,193.3762,194.1066,9426.0
2022-02-23 09:50:00,204.56,204.86,204.32,204.46,12069.0,194.0307,194.3153,193.8031,193.9359,12069.0
2022-02-23 09:55:00,204.56,205.11,204.31,204.31,9752.0,194.0307,194.5524,193.7936,193.7936,9752.0
2022-02-23 10:00:00,204.14,204.14,203.77,203.87,6534.0,193.6323,193.6323,193.2814,193.3762,6534.0
2022-02-23 10:05:00,203.8,204.04,203.68,203.74,6309.0,193.3098,193.5375,193.196,193.2529,6309.0
2022-02-23 10:10:00,203.7,203.88,203.35,203.54,6684.0,193.215,193.3857,192.883,193.0632,6684.0
2022-02-23 10:15:00,203.49,203.49,203.02,203.03,5856.0,193.0158,193.0158,192.57,192.5795,5856.0
2022-02-23 10:20:00,203.18,203.41,202.84,202.84,11144.0,192.7218,192.9399,192.3993,192.3993,11144.0
2022-02-23 10:25:00,202.94,203.07,202.7,202.94,6458.0,192.4941,192.6174,192.2665,192.4941,6458.0
2022-02-23 10:30:00,202.81,203.19,202.61,203.08,9025.0,192.3708,192.7312,192.1811,192.6269,9025.0
2022-02-23 10:35:00,203.24,203.61,203.24,203.26,4303.0,192.7787,193.1296,192.7787,192.7976,4303.0
2022-02-23 10:40:00,203.31,203.41,202.79,203.01,8915.0,192.8451,192.9399,192.3518,192.5605,8915.0
2022-02-23 10:45:00,203.08,203.18,202.9,203.11,5922.0,192.6269,192.7218,192.4562,192.6554,5922.0
2022-02-23 10:50:00,203.09,203.52,203.05,203.3,29146.0,192.6364,193.0443,192.5985,192.8356,29146.0
2022-02-23 10:55:00,203.27,203.37,202.9,203.16,5816.0,192.8071,192.902,192.4562,192.7028,5816.0
2022-02-23 11:00:00,203.07,203.26,202.9,202.99,15324.0,192.6174,192.7976,192.4562,192.5415,15324.0
2022-02-23 11:05:00,202.99,203.15,202.82,203.05,19543.0,192.5415,192.6933,192.3803,192.5985,19543.0
2022-02-23 11:10:00,203.08,203.23,202.92,203.15,14174.0,192.6269,192.7692,192.4751,192.6933,14174.0
2022-02-23 11:15:00,203.19,203.2,202.86,203.1,16938.0,192.7312,192.7407,192.4182,192.6459,16938.0
2022-02-23 11:20:00,203.12,203.15,202.99,203.09,14386.0,192.6648,192.6933,192.5415,192.6364,14386.0
2022-02-23 11:25:00,203.09,203.18,202.96,203.0,12684.0,192.6364,192.7218,192.5131,192.551,12684.0
2022-02-23 11:30:00,202.99,203.46,202.97,203.07,5252.0,192.5415,192.9873,192.5226,192.6174,5252.0
2022-02-23 11:35:00,203.03,203.34,202.93,203.14,12892.0,192.5795,192.8735,192.4846,192.6838,12892.0
2022-02-23 11:40:00,203.29,203.47,203.16,203.39,16919.0,192.8261,192.9968,192.7028,192.9209,16919.0
2022-02-23 11:45:00,203.38,203.69,203.29,203.52,11337.0,192.9115,193.2055,192.8261,193.0443,11337.0
2022-02-23 11:50:00,203.51,203.54,203.09,203.11,18824.0,193.0348,193.0632,192.6364,192.6554,18824.0
2022-02-23 11:55:00,203.14,203.24,203.02,203.15,7232.0,192.6838,192.7787,192.57,192.6933,7232.0
2022-02-23 12:00:00,203.2,203.2,202.86,202.87,7049.0,192.7407,192.7407,192.4182,192.4277,7049.0
2022-02-23 12:05:00,202.88,203.08,202.84,203.08,7078.0,192.4372,192.6269,192.3993,192.6269,7078.0
2022-02-23 12:10:00,203.1,203.21,202.83,202.92,18395.0,192.6459,192.7502,192.3898,192.4751,18395.0
2022-02-23 12:15:00,202.97,203.65,202.97,203.6,5279.0,192.5226,193.1676,192.5226,193.1201,5279.0
2022-02-23 12:20:00,203.6,203.88,203.35,203.39,8864.0,193.1201,193.3857,192.883,192.9209,8864.0
2022-02-23 12:25:00,203.35,203.62,203.35,203.61,6044.0,192.883,193.1391,192.883,193.1296,6044.0
2022-02-23 12:30:00,203.6,203.75,203.3,203.34,8119.0,193.1201,193.2624,192.8356,192.8735,8119.0
2022-02-23 12:35:00,203.34,203.48,203.3,203.4,10335.0,192.8735,193.0063,192.8356,192.9304,10335.0
2022-02-23 12:40:00,203.47,203.68,203.4,203.67,5553.0,192.9968,193.196,192.9304,193.1865,5553.0
2022-02-23 12:45:00,203.68,203.7,203.26,203.4,7982.0,193.196,193.215,192.7976,192.9304,7982.0
2022-02-23 12:50:00,203.44,203.45,203.28,203.45,7936.0,192.9684,192.9779,192.8166,192.9779,7936.0
2022-02-23 12:55:00,203.46,203.57,203.28,203.57,3421.0,192.9873,193.0917,192.8166,193.0917,3421.0
2022-02-23 13:00:00,203.55,203.55,203.3,203.39,8921.0,193.0727,193.0727,192.8356,192.9209,8921.0
2022-02-23 13:05:00,203.46,203.46,203.06,203.12,5967.0,192.9873,192.9873,192.6079,192.6648,5967.0
2022-02-23 13:10:00,203.15,203.21,202.5,202.63,12975.0,192.6933,192.7502,192.0768,192.2001,12975.0
2022-02-23 13:15:00,202.63,202.85,202.54,202.84,7051.0,192.2001,192.4087,192.1147,192.3993,7051.0
2022-02-23 13:20:00,202.88,202.88,202.37,202.56,4737.0,192.4372,192.4372,191.9535,192.1337,4737.0
2022-02-23 13:25:00,202.74,202.85,202.6,202.68,15511.0,192.3044,192.4087,192.1716,192.2475,15511.0
2022-02-23 13:30:00,202.73,202.79,202.19,202.2,16769.0,192.2949,192.3518,191.7827,191.7922,16769.0
2022-02-23 13:35:00,202.2,202.75,202.19,202.75,17664.0,191.7922,192.3139,191.7827,192.3139,17664.0
2022-02-23 13:40:00,202.7,203.02,202.64,203.01,7650.0,192.2665,192.57,192.2096,192.5605,7650.0
2022-02-23 13:45:00,202.99,203.41,202.92,203.24,20389.0,192.5415,192.9399,192.4751,192.7787,20389.0
2022-02-23 13:50:00,203.28,203.29,202.59,202.68,5598.0,192.8166,192.8261,192.1621,192.2475,5598.0
2022-02-23 13:55:00,202.67,203.03,202.65,202.99,6620.0,192.238,192.5795,192.219,192.5415,6620.0
2022-02-23 14:00:00,202.98,203.0,202.32,202.38,17473.0,192.5321,192.551,191.906,191.9629,17473.0
2022-02-23 14:05:00,202.43,202.7,202.35,202.46,13498.0,192.0104,192.2665,191.9345,192.0388,13498.0
2022-02-23 14:10:00,202.5,202.74,202.25,202.43,4645.0,192.0768,192.3044,191.8396,192.0104,4645.0
2022-02-23 14:15:00,202.42,202.71,202.28,202.61,8129.0,192.0009,192.276,191.8681,192.1811,8129.0
2022-02-23 14:20:00,202.56,202.69,201.98,201.99,9620.0,192.1337,192.257,191.5835,191.593,9620.0
2022-02-23 14:25:00,202.05,202.13,201.81,201.93,4850.0,191.6499,191.7258,191.4223,191.5361,4850.0
2022-02-23 14:30:00,201.94,202.09,201.81,201.88,7070.0,191.5456,191.6879,191.4223,191.4887,7070.0
2022-02-23 14:35:00,201.99,202.16,201.95,202.11,5100.0,191.593,191.7543,191.5551,191.7068,5100.0
2022-02-23 14:40:00,201.96,201.96,201.3,201.46,7934.0,191.5646,191.5646,190.9385,191.0903,7934.0
2022-02-23 14:45:00,201.52,201.83,201.46,201.62,19207.0,191.1472,191.4412,191.0903,191.2421,19207.0
2022-02-23 14:50:00,201.56,201.77,201.45,201.7,24354.0,191.1851,191.3843,191.0808,191.3179,24354.0
2022-02-23 14:55:00,201.74,202.18,201.73,202.05,8577.0,191.3559,191.7732,191.3464,191.6499,8577.0
2022-02-23 15:00:00,202.05,202.14,201.71,201.75,19582.0,191.6499,191.7353,191.3274,191.3654,19582.0
2022-02-23 15:05:00,201.86,201.96,201.74,201.84,12264.0,191.4697,191.5646,191.3559,191.4507,12264.0
2022-02-23 15:10:00,201.85,202.27,201.84,202.26,15466.0,191.4602,191.8586,191.4507,191.8491,15466.0
2022-02-23 15:15:00,202.25,202.49,202.17,202.38,32803.0,191.8396,192.0673,191.7637,191.9629,32803.0
2022-02-23 15:20:00,202.38,202.44,202.07,202.24,15144.0,191.9629,192.0198,191.6689,191.8301,15144.0
2022-02-23 15:25:00,202.26,202.6,202.14,202.58,12910.0,191.8491,192.1716,191.7353,192.1526,12910.0
2022-02-23 15:30:00,202.51,202.51,201.92,202.17,18395.0,192.0862,192.0862,191.5266,191.7637,18395.0
2022-02-23 15:35:00,202.19,202.26,201.82,201.96,22034.0,191.7827,191.8491,191.4318,191.5646,22034.0
2022-02-23 15:40:00,201.87,202.14,201.82,201.93,46438.0,191.4792,191.7353,191.4318,191.5361,46438.0
2022-02-23 15:45:00,201.89,202.11,201.53,201.55,52672.0,191.4982,191.7068,191.1567,191.1757,52672.0
2022-02-23 15:50:00,201.46,201.88,201.4,201.59,48172.0,191.0903,191.4887,191.0334,191.2136,48172.0
2022-02-23 15:55:00,201.6,201.75,201.33,201.36,117673.0,191.2231,191.3654,190.967,190.9954,117673.0
2022-02-24 09:30:00,196.73,196.73,195.18,195.5,43130.0,186.6038,186.6038,185.1335,185.4371,43130.0
2022-02-24 09:35:00,195.25,195.3,194.1,194.58,15101.0,185.1999,185.2474,184.1091,184.5644,15101.0
2022-02-24 09:40:00,194.25,195.94,194.13,195.25,47580.0,184.2514,185.8544,184.1376,185.1999,47580.0
2022-02-24 09:45:00,195.1,196.44,194.81,196.28,12102.0,185.0577,186.3287,184.7826,186.1769,12102.0
2022-02-24 09:50:00,196.55,196.82,195.83,195.83,7396.0,186.433,186.6891,185.7501,185.7501,7396.0
2022-02-24 09:55:00,195.76,196.04,195.31,195.79,7344.0,185.6837,185.9493,185.2568,185.7121,7344.0
2022-02-24 10:00:00,195.91,196.23,195.0,195.3,20789.0,185.826,186.1295,184.9628,185.2474,20789.0
2022-02-24 10:05:00,195.14,195.8,195.11,195.61,12523.0,185.0956,185.7216,185.0671,185.5414,12523.0
2022-02-24 10:10:00,195.57,196.06,195.17,195.91,13693.0,185.5035,185.9682,185.1241,185.826,13693.0
2022-02-24 10:15:00,195.92,196.12,195.32,195.91,10805.0,185.8355,186.0252,185.2663,185.826,10805.0
2022-02-24 10:20:00,195.89,196.44,195.0,195.17,14467.0,185.807,186.3287,184.9628,185.1241,14467.0
2022-02-24 10:25:00,195.65,195.71,195.0,195.5,9818.0,185.5793,185.6363,184.9628,185.4371,9818.0
2022-02-24 10:30:00,195.41,195.86,195.19,195.55,9284.0,185.3517,185.7785,185.143,185.4845,9284.0
2022-02-24 10:35:00,195.62,195.76,195.09,195.48,11639.0,185.5509,185.6837,185.0482,185.4181,11639.0
2022-02-24 10:40:00,195.62,195.79,195.26,195.5,8100.0,185.5509,185.7121,185.2094,185.4371,8100.0
2022-02-24 10:45:00,195.48,195.68,195.15,195.38,9921.0,185.4181,185.6078,185.1051,185.3232,9921.0
2022-02-24 10:50:00,195.17,195.62,195.11,195.45,5953.0,185.1241,185.5509,185.0671,185.3896,5953.0
2022-02-24 10:55:00,195.46,195.55,194.96,195.36,17253.0,185.3991,185.4845,184.9249,185.3043,17253.0
2022-02-24 11:00:00,195.19,195.42,194.58,194.73,15055.0,185.143,185.3612,184.5644,184.7067,15055.0
2022-02-24 11:05:00,194.8,195.76,194.79,195.57,8179.0,184.7731,185.6837,184.7636,185.5035,8179.0
2022-02-24 11:10:00,195.62,195.83,194.95,195.46,11799.0,185.5509,185.7501,184.9154,185.3991,11799.0
2022-02-24 11:15:00,195.47,195.74,195.21,195.58,8936.0,185.4086,185.6647,185.162,185.513,8936.0
2022-02-24 11:20:00,195.53,195.72,195.17,195.34,12717.0,185.4655,185.6457,185.1241,185.2853,12717.0
2022-02-24 11:25:00,195.25,195.48,195.09,195.25,17174.0,185.1999,185.4181,185.0482,185.1999,17174.0
2022-02-24 11:30:00,195.13,195.42,194.75,195.42,22548.0,185.0861,185.3612,184.7257,185.3612,22548.0
2022-02-24 11:35:00,195.42,195.62,194.93,195.42,14719.0,185.3612,185.5509,184.8964,185.3612,14719.0
2022-02-24 11:40:00,195.41,195.58,194.89,195.25,10314.0,185.3517,185.513,184.8585,185.1999,10314.0
2022-02-24 11:45:00,195.24,195.5,195.1,195.5,7887.0,185.1905,185.4371,185.0577,185.4371,7887.0
2022-02-24 11:50:00,195.54,196.02,195.4,196.02,12204.0,185.475,185.9303,185.3422,185.9303,12204.0
2022-02-24 11:55:00,195.9,196.25,195.88,196.15,6517.0,185.8165,186.1485,185.7975,186.0536,6517.0
2022-02-24 12:00:00,196.12,196.12,195.79,195.98,8318.0,186.0252,186.0252,185.7121,185.8924,8318.0
2022-02-24 12:05:00,196.0,196.0,195.14,195.15,23771.0,185.9113,185.9113,185.0956,185.1051,23771.0
2022-02-24 12:10:00,195.12,195.19,194.4,194.46,10786.0,185.0766,185.143,184.3937,184.4506,10786.0
2022-02-24 12:15:00,194.51,194.79,194.37,194.66,5018.0,184.498,184.7636,184.3652,184.6403,5018.0
2022-02-24 12:20:00,194.6,194.62,194.12,194.3,6111.0,184.5834,184.6024,184.1281,184.2988,6111.0
2022-02-24 12:25:00,194.3,194.46,194.05,194.4,9381.0,184.2988,184.4506,184.0617,184.3937,9381.0
2022-02-24 12:30:00,194.49,194.59,193.8,193.8,9727.0,184.4791,184.5739,183.8246,183.8246,9727.0
2022-02-24 12:35:00,193.71,194.78,193.71,194.64,5541.0,183.7392,184.7541,183.7392,184.6213,5541.0
2022-02-24 12:40:00,194.7,194.8,194.53,194.67,4968.0,184.6782,184.7731,184.517,184.6498,4968.0
2022-02-24 12:45:00,194.77,194.86,194.58,194.73,4787.0,184.7446,184.83,184.5644,184.7067,4787.0
2022-02-24 12:50:00,194.91,194.96,194.5,194.91,9633.0,184.8774,184.9249,184.4885,184.8774,9633.0
2022-02-24 12:55:00,194.9,195.21,194.65,194.77,7275.0,184.868,185.162,184.6308,184.7446,7275.0
2022-02-24 13:00:00,194.65,194.65,194.24,194.44,8142.0,184.6308,184.6308,184.2419,184.4316,8142.0
2022-02-24 13:05:00,194.38,195.01,194.36,194.97,6468.0,184.3747,184.9723,184.3557,184.9344,6468.0
2022-02-24 13:10:00,194.92,195.02,194.5,194.76,8714.0,184.8869,184.9818,184.4885,184.7352,8714.0
2022-02-24 13:15:00,194.77,195.0,194.66,194.79,4827.0,184.7446,184.9628,184.6403,184.7636,4827.0
2022-02-24 13:20:00,194.68,194.73,194.2,194.27,12564.0,184.6593,184.7067,184.204,184.2704,12564.0
2022-02-24 13:25:00,194.33,194.65,194.11,194.11,9161.0,184.3273,184.6308,184.1186,184.1186,9161.0
2022-02-24 13:30:00,194.15,194.6,194.13,194.31,4671.0,184.1566,184.5834,184.1376,184.3083,4671.0
2022-02-24 13:35:00,194.23,194.48,194.1,194.39,4724.0,184.2324,184.4696,184.1091,184.3842,4724.0
2022-02-24 13:40:00,194.43,194.43,193.68,193.68,11243.0,184.4221,184.4221,183.7108,183.7108,11243.0
2022-02-24 13:45:00,193.5,194.77,193.27,194.52,12840.0,183.54,184.7446,183.3219,184.5075,12840.0
2022-02-24 13:50:00,194.76,194.94,194.52,194.66,11084.0,184.7352,184.9059,184.5075,184.6403,11084.0
2022-02-24 13:55:00,194.73,194.79,194.06,194.37,5948.0,184.7067,184.7636,184.0712,184.3652,5948.0
2022-02-24 14:00:00,194.24,194.71,194.22,194.59,9428.0,184.2419,184.6877,184.223,184.5739,9428.0
2022-02-24 14:05:00,194.67,194.97,193.92,193.92,7434.0,184.6498,184.9344,183.9384,183.9384,7434.0
2022-02-24 14:10:00,194.06,194.96,194.06,194.72,9275.0,184.0712,184.9249,184.0712,184.6972,9275.0
2022-02-24 14:15:00,194.96,195.04,194.46,195.0,4889.0,184.9249,185.0007,184.4506,184.9628,4889.0
2022-02-24 14:20:00,194.97,195.13,194.87,194.97,5642.0,184.9344,185.0861,184.8395,184.9344,5642.0
2022-02-24 14:25:00,195.04,195.39,194.96,195.39,4764.0,185.0007,185.3327,184.9249,185.3327,4764.0
2022-02-24 14:30:00,195.37,195.7,195.21,195.46,7776.0,185.3138,185.6268,185.162,185.3991,7776.0
2022-02-24 14:35:00,195.58,196.12,195.49,196.11,11579.0,185.513,186.0252,185.4276,186.0157,11579.0
2022-02-24 14:40:00,196.12,196.19,195.79,196.01,9781.0,186.0252,186.0916,185.7121,185.9208,9781.0
2022-02-24 14:45:00,196.0,196.37,195.93,196.36,4123.0,185.9113,186.2623,185.8449,186.2528,4123.0
2022-02-24 14:50:00,196.28,196.36,195.86,196.34,3548.0,186.1769,186.2528,185.7785,186.2338,3548.0
2022-02-24 14:55:00,196.25,196.36,196.05,196.36,3026.0,186.1485,186.2528,185.9588,186.2528,3026.0
2022-02-24 15:00:00,196.37,196.86,196.21,196.85,4753.0,186.2623,186.7271,186.1105,186.7176,4753.0
2022-02-24 15:05:00,196.88,197.02,196.58,196.67,14688.0,186.746,186.8788,186.4615,186.5468,14688.0
2022-02-24 15:10:00,196.67,197.42,196.66,197.37,22911.0,186.5468,187.2582,186.5374,187.2108,22911.0
2022-02-24 15:15:00,197.36,197.78,197.01,197.69,29892.0,187.2013,187.5997,186.8693,187.5143,29892.0
2022-02-24 15:20:00,197.73,198.0,197.32,197.99,40228.0,187.5523,187.8084,187.1634,187.7989,40228.0
2022-02-24 15:25:00,197.95,198.03,197.29,197.36,50947.0,187.761,187.8368,187.1349,187.2013,50947.0
2022-02-24 15:30:00,197.35,198.44,197.07,198.44,37848.0,187.1918,188.2257,186.9263,188.2257,37848.0
2022-02-24 15:35:00,198.51,198.88,198.41,198.84,19040.0,188.2921,188.6431,188.1973,188.6052,19040.0
2022-02-24 15:40:00,198.82,198.96,198.37,198.39,27960.0,188.5862,188.719,188.1593,188.1783,27960.0
2022-02-24 15:45:00,198.3,198.86,198.26,198.39,22151.0,188.0929,188.6241,188.055,188.1783,22151.0
2022-02-24 15:50:00,198.5,199.71,198.26,199.59,27781.0,188.2827,189.4304,188.055,189.3165,27781.0
2022-02-24 15:55:00,199.63,199.88,198.97,198.97,100065.0,189.3545,189.5916,188.7285,188.7285,100065.0
2022-02-25 09:30:00,200.18,202.69,199.53,202.69,24749.0,189.8762,192.257,189.2596,192.257,24749.0
2022-02-25 09:35:00,202.88,202.88,202.51,202.75,17068.0,192.4372,192.4372,192.0862,192.3139,17068.0
2022-02-25 09:40:00,202.68,202.91,201.79,201.79,9269.0,192.2475,192.4657,191.4033,191.4033,9269.0
2022-02-25 09:45:00,201.88,202.23,201.62,201.77,9436.0,191.4887,191.8207,191.2421,191.3843,9436.0
2022-02-25 09:50:00,201.91,201.96,201.62,201.66,4632.0,191.5171,191.5646,191.2421,191.28,4632.0
2022-02-25 09:55:00,201.78,202.03,201.25,201.46,10533.0,191.3938,191.631,190.8911,191.0903,10533.0
2022-02-25 10:00:00,201.57,201.89,201.07,201.69,5760.0,191.1946,191.4982,190.7204,191.3085,5760.0
2022-02-25 10:05:00,201.3,201.99,201.27,201.76,10961.0,190.9385,191.593,190.9101,191.3749,10961.0
2022-02-25 10:10:00,201.61,201.95,201.61,201.82,10085.0,191.2326,191.5551,191.2326,191.4318,10085.0
2022-02-25 10:15:00,201.84,202.26,201.66,202.11,14363.0,191.4507,191.8491,191.28,191.7068,14363.0
2022-02-25 10:20:00,202.12,202.25,201.46,201.72,28005.0,191.7163,191.8396,191.0903,191.3369,28005.0
2022-02-25 10:25:00,201.65,202.2,201.64,202.16,15346.0,191.2705,191.7922,191.261,191.7543,15346.0
2022-02-25 10:30:00,202.0,202.0,201.54,201.65,8700.0,191.6025,191.6025,191.1662,191.2705,8700.0
2022-02-25 10:35:00,201.64,201.78,201.32,201.46,7123.0,191.261,191.3938,190.9575,191.0903,7123.0
2022-02-25 10:40:00,201.6,202.1,201.56,201.65,17247.0,191.2231,191.6973,191.1851,191.2705,17247.0
2022-02-25 10:45:00,201.56,202.16,201.52,202.13,6706.0,191.1851,191.7543,191.1472,191.7258,6706.0
2022-02-25 10:50:00,202.02,202.27,201.96,202.22,7643.0,191.6215,191.8586,191.5646,191.8112,7643.0
2022-02-25 10:55:00,202.23,202.33,201.79,201.98,12660.0,191.8207,191.9155,191.4033,191.5835,12660.0
2022-02-25 11:00:00,202.08,202.51,201.76,202.35,19668.0,191.6784,192.0862,191.3749,191.9345,19668.0
2022-02-25 11:05:00,202.4,203.06,202.36,203.0,4800.0,191.9819,192.6079,191.944,192.551,4800.0
2022-02-25 11:10:00,202.94,203.14,202.77,203.02,10553.0,192.4941,192.6838,192.3329,192.57,10553.0
2022-02-25 11:15:00,203.03,203.39,202.94,203.31,10665.0,192.5795,192.9209,192.4941,192.8451,10665.0
2022-02-25 11:20:00,203.43,204.05,203.36,203.94,12660.0,192.9589,193.547,192.8925,193.4426,12660.0
2022-02-25 11:25:00,203.96,204.07,203.58,203.81,7364.0,193.4616,193.5659,193.1012,193.3193,7364.0
2022-02-25 11:30:00,203.81,203.92,203.5,203.79,2999.0,193.3193,193.4237,193.0253,193.3004,2999.0
2022-02-25 11:35:00,203.75,203.82,203.49,203.78,4308.0,193.2624,193.3288,193.0158,193.2909,4308.0
2022-02-25 11:40:00,203.84,203.95,203.66,203.91,5749.0,193.3478,193.4521,193.1771,193.4142,5749.0
2022-02-25 11:45:00,203.85,204.06,203.85,204.03,5879.0,193.3573,193.5565,193.3573,193.528,5879.0
2022-02-25 11:50:00,204.12,204.52,204.07,204.51,5911.0,193.6134,193.9928,193.5659,193.9833,5911.0
2022-02-25 11:55:00,204.63,205.05,204.59,204.92,8235.0,194.0971,194.4955,194.0592,194.3722,8235.0
2022-02-25 12:00:00,204.95,204.99,204.75,204.75,3326.0,194.4007,194.4386,194.2109,194.2109,3326.0
2022-02-25 12:05:00,204.64,204.66,204.35,204.52,6038.0,194.1066,194.1256,193.8315,193.9928,6038.0
2022-02-25 12:10:00,204.52,204.78,204.52,204.62,4018.0,193.9928,194.2394,193.9928,194.0876,4018.0
2022-02-25 12:15:00,204.68,205.02,204.62,205.02,7760.0,194.1445,194.467,194.0876,194.467,7760.0
2022-02-25 12:20:00,205.04,205.13,204.8,205.1,15400.0,194.486,194.5714,194.2584,194.5429,15400.0
2022-02-25 12:25:00,205.09,205.44,205.01,205.4,3216.0,194.5334,194.8654,194.4576,194.8275,3216.0
2022-02-25 12:30:00,205.42,205.56,205.26,205.34,4447.0,194.8465,194.9793,194.6947,194.7706,4447.0
2022-02-25 12:35:00,205.37,205.54,205.2,205.53,5780.0,194.799,194.9603,194.6378,194.9508,5780.0
2022-02-25 12:40:00,205.53,205.82,205.49,205.81,7568.0,194.9508,195.2259,194.9129,195.2164,7568.0
2022-02-25 12:45:00,205.85,206.03,205.74,205.95,7097.0,195.2543,195.4251,195.15,195.3492,7097.0
2022-02-25 12:50:00,205.87,206.07,205.77,205.85,5838.0,195.2733,195.463,195.1784,195.2543,5838.0
2022-02-25 12:55:00,205.86,206.09,205.66,205.99,8628.0,195.2638,195.482,195.0741,195.3871,8628.0
2022-02-25 13:00:00,206.05,206.33,205.59,205.83,12573.0,195.444,195.7096,195.0077,195.2354,12573.0
2022-02-25 13:05:00,205.8,205.8,205.47,205.55,6349.0,195.2069,195.2069,194.8939,194.9698,6349.0
2022-02-25 13:10:00,205.53,206.03,205.46,206.02,29655.0,194.9508,195.4251,194.8844,195.4156,29655.0
2022-02-25 13:15:00,206.1,206.19,205.81,206.09,9327.0,195.4915,195.5768,195.2164,195.482,9327.0
2022-02-25 13:20:00,206.09,206.1,205.65,205.74,10317.0,195.482,195.4915,195.0646,195.15,10317.0
2022-02-25 13:25:00,205.76,206.19,205.76,205.86,8102.0,195.169,195.5768,195.169,195.2638,8102.0
2022-02-25 13:30:00,205.91,206.16,205.9,206.12,4582.0,195.3112,195.5484,195.3018,195.5104,4582.0
2022-02-25 13:35:00,206.05,206.14,205.58,205.93,8846.0,195.444,195.5294,194.9982,195.3302,8846.0
2022-02-25 13:40:00,205.94,206.8,205.94,206.65,16239.0,195.3397,196.1554,195.3397,196.0131,16239.0
2022-02-25 13:45:00,206.72,207.06,206.68,206.99,10778.0,196.0795,196.402,196.0416,196.3356,10778.0
2022-02-25 13:50:00,207.05,207.16,206.97,206.97,11314.0,196.3926,196.4969,196.3167,196.3167,11314.0
2022-02-25 13:55:00,206.97,207.13,206.55,207.12,23725.0,196.3167,196.4684,195.9183,196.459,23725.0
2022-02-25 14:00:00,207.09,207.15,206.55,206.59,18590.0,196.4305,196.4874,195.9183,195.9562,18590.0
2022-02-25 14:05:00,206.6,206.61,206.4,206.49,6883.0,195.9657,195.9752,195.776,195.8614,6883.0
2022-02-25 14:10:00,206.55,206.76,206.36,206.62,9743.0,195.9183,196.1175,195.7381,195.9847,9743.0
2022-02-25 14:15:00,206.66,206.85,206.56,206.61,10298.0,196.0226,196.2029,195.9278,195.9752,10298.0
2022-02-25 14:20:00,206.81,207.28,206.8,207.24,8867.0,196.1649,196.6107,196.1554,196.5728,8867.0
2022-02-25 14:25:00,207.24,207.49,207.11,207.11,12616.0,196.5728,196.8099,196.4495,196.4495,12616.0
2022-02-25 14:30:00,207.21,207.23,206.41,206.41,11698.0,196.5443,196.5633,195.7855,195.7855,11698.0
2022-02-25 14:35:00,206.39,206.68,206.3,206.36,11878.0,195.7665,196.0416,195.6812,195.7381,11878.0
2022-02-25 14:40:00,206.37,206.62,206.14,206.62,12570.0,195.7476,195.9847,195.5294,195.9847,12570.0
2022-02-25 14:45:00,206.62,206.63,206.27,206.31,10410.0,195.9847,195.9942,195.6527,195.6906,10410.0
2022-02-25 14:50:00,206.27,206.51,206.03,206.23,18706.0,195.6527,195.8804,195.4251,195.6148,18706.0
2022-02-25 14:55:00,206.3,206.83,206.3,206.48,9889.0,195.6812,196.1839,195.6812,195.8519,9889.0
2022-02-25 15:00:00,206.47,206.47,206.15,206.43,11538.0,195.8424,195.8424,195.5389,195.8045,11538.0
2022-02-25 15:05:00,206.46,206.95,206.46,206.91,22814.0,195.8329,196.2977,195.8329,196.2598,22814.0
2022-02-25 15:10:00,206.92,207.01,206.64,206.81,11858.0,196.2693,196.3546,196.0037,196.1649,11858.0
2022-02-25 15:15:00,206.8,207.02,206.68,206.89,12586.0,196.1554,196.3641,196.0416,196.2408,12586.0
2022-02-25 15:20:00,206.92,207.19,206.88,207.0,13816.0,196.2693,196.5254,196.2313,196.3451,13816.0
2022-02-25 15:25:00,207.0,207.19,206.88,206.88,9596.0,196.3451,196.5254,196.2313,196.2313,9596.0
2022-02-25 15:30:00,206.93,207.09,206.54,206.54,21027.0,196.2787,196.4305,195.9088,195.9088,21027.0
2022-02-25 15:35:00,206.48,207.07,206.43,206.97,25668.0,195.8519,196.4115,195.8045,196.3167,25668.0
2022-02-25 15:40:00,207.01,207.08,206.81,206.87,88109.0,196.3546,196.421,196.1649,196.2218,88109.0
2022-02-25 15:45:00,206.86,207.17,206.58,206.69,45793.0,196.2123,196.5064,195.9468,196.0511,45793.0
2022-02-25 15:50:00,206.63,207.1,206.63,206.84,59314.0,195.9942,196.44,195.9942,196.1934,59314.0
2022-02-25 15:55:00,206.84,207.1,206.59,207.04,58277.0,196.1934,196.44,195.9562,196.3831,58277.0
2022-02-28 09:30:00,200.4,201.31,200.15,200.48,56450.0,190.0849,190.948,189.8477,190.1607,56450.0
2022-02-28 09:35:00,200.79,202.42,200.59,202.19,17716.0,190.4548,192.0009,190.2651,191.7827,17716.0
2022-02-28 09:40:00,202.06,203.07,201.46,203.07,34924.0,191.6594,192.6174,191.0903,192.6174,34924.0
2022-02-28 09:45:00,203.07,203.19,202.11,202.44,7856.0,192.6174,192.7312,191.7068,192.0198,7856.0
2022-02-28 09:50:00,202.44,202.49,201.37,201.66,10884.0,192.0198,192.0673,191.0049,191.28,10884.0
2022-02-28 09:55:00,201.58,202.27,201.51,202.12,11590.0,191.2041,191.8586,191.1377,191.7163,11590.0
2022-02-28 10:00:00,202.03,202.16,201.63,201.99,9727.0,191.631,191.7543,191.2515,191.593,9727.0
2022-02-28 10:05:00,202.06,202.17,201.49,201.7,12324.0,191.6594,191.7637,191.1187,191.3179,12324.0
2022-02-28 10:10:00,201.89,202.04,201.58,201.8,9451.0,191.4982,191.6404,191.2041,191.4128,9451.0
2022-02-28 10:15:00,201.87,201.95,201.2,201.42,11270.0,191.4792,191.5551,190.8437,191.0524,11270.0
2022-02-28 10:20:00,201.42,201.97,201.35,201.44,10797.0,191.0524,191.574,190.986,191.0713,10797.0
2022-02-28 10:25:00,201.5,201.66,201.21,201.39,8075.0,191.1282,191.28,190.8532,191.0239,8075.0
2022-02-28 10:30:00,201.3,201.84,201.07,201.19,9742.0,190.9385,191.4507,190.7204,190.8342,9742.0
2022-02-28 10:35:00,201.15,201.83,201.14,201.55,5908.0,190.7962,191.4412,190.7868,191.1757,5908.0
2022-02-28 10:40:00,201.79,201.98,201.6,201.94,13210.0,191.4033,191.5835,191.2231,191.5456,13210.0
2022-02-28 10:45:00,202.01,202.09,201.74,201.82,13763.0,191.612,191.6879,191.3559,191.4318,13763.0
2022-02-28 10:50:00,201.82,202.02,201.76,201.84,8476.0,191.4318,191.6215,191.3749,191.4507,8476.0
2022-02-28 10:55:00,201.88,202.13,201.72,202.13,15370.0,191.4887,191.7258,191.3369,191.7258,15370.0
2022-02-28 11:00:00,202.14,202.3,202.0,202.2,8023.0,191.7353,191.8871,191.6025,191.7922,8023.0
2022-02-28 11:05:00,202.24,202.44,201.92,202.07,7709.0,191.8301,192.0198,191.5266,191.6689,7709.0
2022-02-28 11:10:00,202.0,202.4,201.82,202.04,4497.0,191.6025,191.9819,191.4318,191.6404,4497.0
2022-02-28 11:15:00,202.01,202.47,201.97,202.27,4539.0,191.612,192.0483,191.574,191.8586,4539.0
2022-02-28 11:20:00,202.14,202.52,202.14,202.52,3160.0,191.7353,192.0957,191.7353,192.0957,3160.0
2022-02-28 11:25:00,202.55,203.26,202.47,203.0,9545.0,192.1242,192.7976,192.0483,192.551,9545.0
2022-02-28 11:30:00,202.95,203.37,202.84,202.91,3291.0,192.5036,192.902,192.3993,192.4657,3291.0
2022-02-28 11:35:00,202.91,202.99,202.35,202.62,4828.0,192.4657,192.5415,191.9345,192.1906,4828.0
2022-02-28 11:40:00,202.6,203.0,202.43,203.0,4391.0,192.1716,192.551,192.0104,192.551,4391.0
2022-02-28 11:45:00,202.98,203.03,202.66,202.93,9932.0,192.5321,192.5795,192.2285,192.4846,9932.0
2022-02-28 11:50:00,202.93,202.93,202.62,202.89,4817.0,192.4846,192.4846,192.1906,192.4467,4817.0
2022-02-28 11:55:00,202.89,203.44,202.89,203.37,7286.0,192.4467,192.9684,192.4467,192.902,7286.0
2022-02-28 12:00:00,203.42,203.53,203.31,203.39,4190.0,192.9494,193.0537,192.8451,192.9209,4190.0
2022-02-28 12:05:00,203.44,203.44,202.77,202.91,6334.0,192.9684,192.9684,192.3329,192.4657,6334.0
2022-02-28 12:10:00,202.76,202.89,202.72,202.84,7407.0,192.3234,192.4467,192.2854,192.3993,7407.0
2022-02-28 12:15:00,202.84,202.84,202.35,202.68,8192.0,192.3993,192.3993,191.9345,192.2475,8192.0
2022-02-28 12:20:00,202.63,202.75,202.45,202.55,6878.0,192.2001,192.3139,192.0293,192.1242,6878.0
2022-02-28 12:25:00,202.7,202.78,202.57,202.7,6830.0,192.2665,192.3423,192.1432,192.2665,6830.0
2022-02-28 12:30:00,202.5,202.79,202.33,202.54,7957.0,192.0768,192.3518,191.9155,192.1147,7957.0
2022-02-28 12:35:00,202.47,202.6,202.25,202.39,8533.0,192.0483,192.1716,191.8396,191.9724,8533.0
2022-02-28 12:40:00,202.44,202.56,202.09,202.14,5240.0,192.0198,192.1337,191.6879,191.7353,5240.0
2022-02-28 12:45:00,202.2,202.21,201.9,202.12,7846.0,191.7922,191.8017,191.5076,191.7163,7846.0
2022-02-28 12:50:00,202.15,202.2,201.74,202.0,9722.0,191.7448,191.7922,191.3559,191.6025,9722.0
2022-02-28 12:55:00,201.98,202.09,201.73,201.82,4575.0,191.5835,191.6879,191.3464,191.4318,4575.0
2022-02-28 13:00:00,201.88,202.06,201.79,202.06,8024.0,191.4887,191.6594,191.4033,191.6594,8024.0
2022-02-28 13:05:00,202.11,202.44,201.84,202.31,5622.0,191.7068,192.0198,191.4507,191.8965,5622.0
2022-02-28 13:10:00,202.31,202.7,202.26,202.61,4368.0,191.8965,192.2665,191.8491,192.1811,4368.0
2022-02-28 13:15:00,202.61,202.61,202.01,202.14,10082.0,192.1811,192.1811,191.612,191.7353,10082.0
2022-02-28 13:20:00,202.06,202.06,201.66,201.87,5021.0,191.6594,191.6594,191.28,191.4792,5021.0
2022-02-28 13:25:00,201.82,202.2,201.77,202.09,6689.0,191.4318,191.7922,191.3843,191.6879,6689.0
2022-02-28 13:30:00,201.89,202.16,201.73,201.83,5298.0,191.4982,191.7543,191.3464,191.4412,5298.0
2022-02-28 13:35:00,201.95,202.26,201.89,202.23,14522.0,191.5551,191.8491,191.4982,191.8207,14522.0
2022-02-28 13:40:00,202.3,202.73,202.3,202.48,6162.0,191.8871,192.2949,191.8871,192.0578,6162.0
2022-02-28 13:45:00,202.53,202.71,202.21,202.4,6942.0,192.1052,192.276,191.8017,191.9819,6942.0
2022-02-28 13:50:00,202.44,202.79,202.44,202.71,6807.0,192.0198,192.3518,192.0198,192.276,6807.0
2022-02-28 13:55:00,202.69,202.9,202.56,202.9,7127.0,192.257,192.4562,192.1337,192.4562,7127.0
2022-02-28 14:00:00,202.83,202.88,201.72,201.72,19157.0,192.3898,192.4372,191.3369,191.3369,19157.0
2022-02-28 14:05:00,201.8,201.95,201.52,201.55,8005.0,191.4128,191.5551,191.1472,191.1757,8005.0
2022-02-28 14:10:00,201.5,201.65,201.15,201.55,27129.0,191.1282,191.2705,190.7962,191.1757,27129.0
2022-02-28 14:15:00,201.48,201.96,201.33,201.8,8157.0,191.1093,191.5646,190.967,191.4128,8157.0
2022-02-28 14:20:00,201.86,201.97,201.59,201.67,11678.0,191.4697,191.574,191.2136,191.2895,11678.0
2022-02-28 14:25:00,201.67,201.9,201.54,201.54,12947.0,191.2895,191.5076,191.1662,191.1662,12947.0
2022-02-28 14:30:00,201.64,201.68,201.41,201.56,12275.0,191.261,191.299,191.0429,191.1851,12275.0
2022-02-28 14:35:00,201.6,201.93,201.6,201.74,6880.0,191.2231,191.5361,191.2231,191.3559,6880.0
2022-02-28 14:40:00,201.73,202.17,201.57,202.01,8429.0,191.3464,191.7637,191.1946,191.612,8429.0
2022-02-28 14:45:00,202.06,202.17,201.68,201.83,4449.0,191.6594,191.7637,191.299,191.4412,4449.0
2022-02-28 14:50:00,201.81,201.96,201.74,201.96,6181.0,191.4223,191.5646,191.3559,191.5646,6181.0
2022-02-28 14:55:00,201.92,202.06,201.85,201.9,10530.0,191.5266,191.6594,191.4602,191.5076,10530.0
2022-02-28 15:00:00,201.84,202.09,201.69,201.74,9430.0,191.4507,191.6879,191.3085,191.3559,9430.0
2022-02-28 15:05:00,201.65,201.96,201.47,201.96,13924.0,191.2705,191.5646,191.0998,191.5646,13924.0
2022-02-28 15:10:00,201.97,202.31,201.73,202.08,38270.0,191.574,191.8965,191.3464,191.6784,38270.0
2022-02-28 15:15:00,202.21,202.65,202.06,202.34,25658.0,191.8017,192.219,191.6594,191.925,25658.0
2022-02-28 15:20:00,202.23,202.52,202.15,202.18,14757.0,191.8207,192.0957,191.7448,191.7732,14757.0
2022-02-28 15:25:00,202.19,202.28,201.97,202.04,20297.0,191.7827,191.8681,191.574,191.6404,20297.0
2022-02-28 15:30:00,202.01,202.01,201.7,201.72,22294.0,191.612,191.612,191.3179,191.3369,22294.0
2022-02-28 15:35:00,201.77,201.77,201.35,201.62,40957.0,191.3843,191.3843,190.986,191.2421,40957.0
2022-02-28 15:40:00,201.67,202.46,201.66,202.4,25772.0,191.2895,192.0388,191.28,191.9819,25772.0
2022-02-28 15:45:00,202.41,203.1,202.39,202.93,46067.0,191.9914,192.6459,191.9724,192.4846,46067.0
2022-02-28 15:50:00,203.1,203.42,202.87,203.22,70810.0,192.6459,192.9494,192.4277,192.7597,70810.0
2022-02-28 15:55:00,203.27,203.96,203.14,203.69,248431.0,192.8071,193.4616,192.6838,193.2055,248431.0
2022-03-01 09:30:00,202.04,202.9,201.86,202.72,48253.0,191.6404,192.4562,191.4697,192.2854,48253.0
2022-03-01 09:35:00,202.74,203.39,202.28,202.28,18142.0,192.3044,192.9209,191.8681,191.8681,18142.0
2022-03-01 09:40:00,202.24,202.68,201.84,202.55,11992.0,191.8301,192.2475,191.4507,192.1242,11992.0
2022-03-01 09:45:00,202.58,202.7,202.01,202.59,16319.0,192.1526,192.2665,191.612,192.1621,16319.0
2022-03-01 09:50:00,202.75,202.75,201.38,201.61,19330.0,192.3139,192.3139,191.0144,191.2326,19330.0
2022-03-01 09:55:00,201.81,201.94,201.38,201.56,34160.0,191.4223,191.5456,191.0144,191.1851,34160.0
2022-03-01 10:00:00,201.67,202.35,201.67,202.03,17847.0,191.2895,191.9345,191.2895,191.631,17847.0
2022-03-01 10:05:00,202.09,202.26,201.42,201.54,23011.0,191.6879,191.8491,191.0524,191.1662,23011.0
2022-03-01 10:10:00,201.3,201.54,201.04,201.22,33157.0,190.9385,191.1662,190.6919,190.8626,33157.0
2022-03-01 10:15:00,201.1,201.52,200.84,201.44,25223.0,190.7488,191.1472,190.5022,191.0713,25223.0
2022-03-01 10:20:00,201.44,201.93,201.07,201.08,25010.0,191.0713,191.5361,190.7204,190.7299,25010.0
2022-03-01 10:25:00,201.07,201.23,200.46,200.83,12022.0,190.7204,190.8721,190.1418,190.4927,12022.0
2022-03-01 10:30:00,200.81,200.85,200.25,200.26,13292.0,190.4737,190.5117,189.9426,189.9521,13292.0
2022-03-01 10:35:00,200.3,200.63,200.29,200.34,11844.0,189.99,190.303,189.9805,190.0279,11844.0
2022-03-01 10:40:00,200.3,200.3,199.61,199.82,8403.0,189.99,189.99,189.3355,189.5347,8403.0
2022-03-01 10:45:00,199.81,200.52,199.75,200.52,9532.0,189.5252,190.1987,189.4683,190.1987,9532.0
2022-03-01 10:50:00,200.52,201.15,200.45,201.1,11984.0,190.1987,190.7962,190.1323,190.7488,11984.0
2022-03-01 10:55:00,201.01,201.09,200.75,200.84,12962.0,190.6635,190.7393,190.4168,190.5022,12962.0
2022-03-01 11:00:00,200.77,201.73,200.56,201.59,9778.0,190.4358,191.3464,190.2366,191.2136,9778.0
2022-03-01 11:05:00,201.56,201.64,200.98,201.04,6499.0,191.1851,191.261,190.635,190.6919,6499.0
2022-03-01 11:10:00,201.1,201.33,201.0,201.03,8588.0,190.7488,190.967,190.654,190.6824,8588.0
2022-03-01 11:15:00,201.02,201.02,200.0,200.08,7980.0,190.6729,190.6729,189.7054,189.7813,7980.0
2022-03-01 11:20:00,200.02,200.63,199.93,200.46,9903.0,189.7244,190.303,189.639,190.1418,9903.0
2022-03-01 11:25:00,200.41,200.54,200.32,200.52,5323.0,190.0943,190.2176,190.009,190.1987,5323.0
2022-03-01 11:30:00,200.59,200.59,199.8,199.83,4867.0,190.2651,190.2651,189.5157,189.5442,4867.0
2022-03-01 11:35:00,199.81,200.15,199.7,200.11,6844.0,189.5252,189.8477,189.4209,189.8098,6844.0
2022-03-01 11:40:00,200.2,200.26,199.55,199.58,3990.0,189.8951,189.9521,189.2786,189.3071,3990.0
2022-03-01 11:45:00,199.53,199.53,198.8,199.22,7019.0,189.2596,189.2596,188.5672,188.9656,7019.0
2022-03-01 11:50:00,199.34,199.34,198.9,198.96,6804.0,189.0794,189.0794,188.6621,188.719,6804.0
2022-03-01 11:55:00,198.87,199.16,198.5,199.16,12650.0,188.6336,188.9087,188.2827,188.9087,12650.0
2022-03-01 12:00:00,199.0,199.03,198.59,198.65,5981.0,188.7569,188.7854,188.368,188.4249,5981.0
2022-03-01 12:05:00,198.7,198.89,198.58,198.83,7057.0,188.4724,188.6526,188.3585,188.5957,7057.0
2022-03-01 12:10:00,198.89,199.08,198.5,199.08,8371.0,188.6526,188.8328,188.2827,188.8328,8371.0
2022-03-01 12:15:00,199.07,199.32,198.77,199.14,6316.0,188.8233,189.0604,188.5388,188.8897,6316.0
2022-03-01 12:20:00,199.22,199.27,198.91,198.97,7349.0,188.9656,189.013,188.6715,188.7285,7349.0
2022-03-01 12:25:00,199.03,199.04,198.78,198.88,9297.0,188.7854,188.7949,188.5482,188.6431,9297.0
2022-03-01 12:30:00,198.86,199.08,198.83,198.91,8932.0,188.6241,188.8328,188.5957,188.6715,8932.0
2022-03-01 12:35:00,198.96,199.39,198.96,199.35,31815.0,188.719,189.1268,188.719,189.0889,31815.0
2022-03-01 12:40:00,199.34,199.53,199.32,199.42,8300.0,189.0794,189.2596,189.0604,189.1553,8300.0
2022-03-01 12:45:00,199.5,199.7,199.12,199.55,48997.0,189.2312,189.4209,188.8707,189.2786,48997.0
2022-03-01 12:50:00,199.6,199.63,199.3,199.37,15056.0,189.326,189.3545,189.0415,189.1079,15056.0
2022-03-01 12:55:00,199.46,199.87,199.24,199.71,7275.0,189.1932,189.5821,188.9846,189.4304,7275.0
2022-03-01 13:00:00,199.65,199.8,199.53,199.53,4649.0,189.3735,189.5157,189.2596,189.2596,4649.0
2022-03-01 13:05:00,199.47,199.58,199.14,199.24,74541.0,189.2027,189.3071,188.8897,188.9846,74541.0
2022-03-01 13:10:00,199.24,199.24,198.9,199.06,6890.0,188.9846,188.9846,188.6621,188.8138,6890.0
2022-03-01 13:15:00,199.02,199.12,198.81,198.91,3458.0,188.7759,188.8707,188.5767,188.6715,3458.0
2022-03-01 13:20:00,198.96,199.0,198.52,198.52,6137.0,188.719,188.7569,188.3016,188.3016,6137.0
2022-03-01 13:25:00,198.54,198.56,198.11,198.42,10226.0,188.3206,188.3396,187.9127,188.2068,10226.0
2022-03-01 13:30:00,198.31,198.4,197.67,197.84,7253.0,188.1024,188.1878,187.4954,187.6566,7253.0
2022-03-01 13:35:00,197.69,198.13,197.57,197.94,6536.0,187.5143,187.9317,187.4005,187.7515,6536.0
2022-03-01 13:40:00,197.77,197.96,197.69,197.77,6045.0,187.5902,187.7704,187.5143,187.5902,6045.0
2022-03-01 13:45:00,197.89,198.19,197.87,197.94,10003.0,187.704,187.9886,187.6851,187.7515,10003.0
2022-03-01 13:50:00,197.95,198.17,197.84,198.08,7901.0,187.761,187.9696,187.6566,187.8843,7901.0
2022-03-01 13:55:00,198.06,198.26,197.92,198.06,11850.0,187.8653,188.055,187.7325,187.8653,11850.0
2022-03-01 14:00:00,197.99,198.1,197.55,198.09,10554.0,187.7989,187.9032,187.3816,187.8938,10554.0
2022-03-01 14:05:00,198.03,198.4,198.02,198.15,11201.0,187.8368,188.1878,187.8274,187.9507,11201.0
2022-03-01 14:10:00,198.06,198.23,197.87,198.14,7615.0,187.8653,188.0265,187.6851,187.9412,7615.0
2022-03-01 14:15:00,198.27,198.55,197.72,198.32,5174.0,188.0645,188.3301,187.5428,188.1119,5174.0
2022-03-01 14:20:00,198.39,198.84,198.34,198.76,6050.0,188.1783,188.6052,188.1309,188.5293,6050.0
2022-03-01 14:25:00,198.69,199.03,198.64,199.03,6423.0,188.4629,188.7854,188.4154,188.7854,6423.0
2022-03-01 14:30:00,199.03,199.03,198.76,198.82,5407.0,188.7854,188.7854,188.5293,188.5862,5407.0
2022-03-01 14:35:00,198.83,199.8,198.82,199.8,14075.0,188.5957,189.5157,188.5862,189.5157,14075.0
2022-03-01 14:40:00,199.73,200.07,199.72,199.93,15027.0,189.4493,189.7718,189.4399,189.639,15027.0
2022-03-01 14:45:00,199.93,200.1,199.56,199.6,15076.0,189.639,189.8003,189.2881,189.326,15076.0
2022-03-01 14:50:00,199.56,199.6,199.1,199.1,9881.0,189.2881,189.326,188.8518,188.8518,9881.0
2022-03-01 14:55:00,199.11,199.39,199.11,199.27,6566.0,188.8613,189.1268,188.8613,189.013,6566.0
2022-03-01 15:00:00,199.22,199.83,199.15,199.81,6257.0,188.9656,189.5442,188.8992,189.5252,6257.0
2022-03-01 15:05:00,199.73,200.07,199.32,199.43,12381.0,189.4493,189.7718,189.0604,189.1648,12381.0
2022-03-01 15:10:00,199.34,199.67,199.21,199.65,10257.0,189.0794,189.3924,188.9561,189.3735,10257.0
2022-03-01 15:15:00,199.68,199.72,199.03,199.08,52198.0,189.4019,189.4399,188.7854,188.8328,52198.0
2022-03-01 15:20:00,199.13,199.93,199.11,199.76,30846.0,188.8802,189.639,188.8613,189.4778,30846.0
2022-03-01 15:25:00,199.7,200.03,199.69,199.77,22000.0,189.4209,189.7339,189.4114,189.4873,22000.0
2022-03-01 15:30:00,199.74,199.74,199.41,199.64,30064.0,189.4588,189.4588,189.1458,189.364,30064.0
2022-03-01 15:35:00,199.61,199.7,199.35,199.42,36025.0,189.3355,189.4209,189.0889,189.1553,36025.0
2022-03-01 15:40:00,199.45,199.84,199.27,199.29,35460.0,189.1838,189.5537,189.013,189.032,35460.0
2022-03-01 15:45:00,199.26,199.39,198.78,198.78,43652.0,189.0035,189.1268,188.5482,188.5482,43652.0
2022-03-01 15:50:00,198.7,198.75,198.21,198.75,87783.0,188.4724,188.5198,188.0076,188.5198,87783.0
2022-03-01 15:55:00,198.73,199.67,198.42,199.47,280166.0,188.5008,189.3924,188.2068,189.2027,280166.0
2022-03-02 09:30:00,200.99,202.34,200.73,202.17,28571.0,190.6445,191.925,190.3979,191.7637,28571.0
2022-03-02 09:35:00,202.14,202.35,201.06,201.55,6718.0,191.7353,191.9345,190.7109,191.1757,6718.0
2022-03-02 09:40:00,201.78,202.36,201.36,201.85,8339.0,191.3938,191.944,190.9954,191.4602,8339.0
2022-03-02 09:45:00,201.96,202.12,201.36,201.36,10120.0,191.5646,191.7163,190.9954,190.9954,10120.0
2022-03-02 09:50:00,201.55,202.0,201.1,202.0,49352.0,191.1757,191.6025,190.7488,191.6025,49352.0
2022-03-02 09:55:00,202.14,202.37,201.57,202.09,22682.0,191.7353,191.9535,191.1946,191.6879,22682.0
2022-03-02 10:00:00,202.14,202.24,201.98,202.24,12549.0,191.7353,191.8301,191.5835,191.8301,12549.0
2022-03-02 10:05:00,202.17,202.18,201.38,201.53,6542.0,191.7637,191.7732,191.0144,191.1567,6542.0
2022-03-02 10:10:00,201.64,201.82,201.42,201.47,14276.0,191.261,191.4318,191.0524,191.0998,14276.0
2022-03-02 10:15:00,201.4,201.71,201.18,201.68,9895.0,191.0334,191.3274,190.8247,191.299,9895.0
2022-03-02 10:20:00,201.67,202.2,201.67,202.06,14113.0,191.2895,191.7922,191.2895,191.6594,14113.0
2022-03-02 10:25:00,202.0,202.91,201.82,202.54,13890.0,191.6025,192.4657,191.4318,192.1147,13890.0
2022-03-02 10:30:00,202.5,202.62,201.75,202.39,9036.0,192.0768,192.1906,191.3654,191.9724,9036.0
2022-03-02 10:35:00,202.4,202.79,202.24,202.64,13825.0,191.9819,192.3518,191.8301,192.2096,13825.0
2022-03-02 10:40:00,202.65,203.11,202.54,202.96,18889.0,192.219,192.6554,192.1147,192.5131,18889.0
2022-03-02 10:45:00,203.01,203.09,202.65,202.9,14437.0,192.5605,192.6364,192.219,192.4562,14437.0
2022-03-02 10:50:00,202.9,203.04,202.5,202.5,8995.0,192.4562,192.589,192.0768,192.0768,8995.0
2022-03-02 10:55:00,202.5,203.59,202.5,203.56,13481.0,192.0768,193.1107,192.0768,193.0822,13481.0
2022-03-02 11:00:00,203.56,204.0,203.21,204.0,13129.0,193.0822,193.4996,192.7502,193.4996,13129.0
2022-03-02 11:05:00,203.68,203.93,203.36,203.46,22975.0,193.196,193.4332,192.8925,192.9873,22975.0
2022-03-02 11:10:00,203.51,203.72,203.39,203.64,8377.0,193.0348,193.234,192.9209,193.1581,8377.0
2022-03-02 11:15:00,203.67,203.76,203.42,203.49,11273.0,193.1865,193.2719,192.9494,193.0158,11273.0
2022-03-02 11:20:00,203.53,203.73,203.49,203.73,9874.0,193.0537,193.2434,193.0158,193.2434,9874.0
2022-03-02 11:25:00,203.78,204.19,203.74,203.94,6172.0,193.2909,193.6798,193.2529,193.4426,6172.0
2022-03-02 11:30:00,203.94,204.51,203.89,204.42,9179.0,193.4426,193.9833,193.3952,193.8979,9179.0
2022-03-02 11:35:00,204.36,204.44,203.71,204.06,8724.0,193.841,193.9169,193.2245,193.5565,8724.0
2022-03-02 11:40:00,204.06,204.21,203.46,203.46,18897.0,193.5565,193.6987,192.9873,192.9873,18897.0
2022-03-02 11:45:00,203.59,203.91,203.56,203.59,18978.0,193.1107,193.4142,193.0822,193.1107,18978.0
2022-03-02 11:50:00,203.63,204.08,203.53,203.92,21734.0,193.1486,193.5754,193.0537,193.4237,21734.0
2022-03-02 11:55:00,203.92,204.55,203.92,204.55,9285.0,193.4237,194.0212,193.4237,194.0212,9285.0
2022-03-02 12:00:00,204.54,204.55,204.28,204.29,4433.0,194.0118,194.0212,193.7651,193.7746,4433.0
2022-03-02 12:05:00,204.21,204.36,203.9,204.36,7166.0,193.6987,193.841,193.4047,193.841,7166.0
2022-03-02 12:10:00,204.29,204.52,204.11,204.37,7428.0,193.7746,193.9928,193.6039,193.8505,7428.0
2022-03-02 12:15:00,204.33,204.73,204.17,204.72,11566.0,193.8126,194.192,193.6608,194.1825,11566.0
2022-03-02 12:20:00,204.66,204.94,204.63,204.77,21780.0,194.1256,194.3912,194.0971,194.2299,21780.0
2022-03-02 12:25:00,204.8,205.24,204.65,205.24,41569.0,194.2584,194.6757,194.1161,194.6757,41569.0
2022-03-02 12:30:00,205.18,205.27,204.98,205.18,14244.0,194.6188,194.7042,194.4291,194.6188,14244.0
2022-03-02 12:35:00,205.05,205.29,204.95,205.13,2989.0,194.4955,194.7232,194.4007,194.5714,2989.0
2022-03-02 12:40:00,205.12,205.16,204.97,205.09,9404.0,194.5619,194.5998,194.4196,194.5334,9404.0
2022-03-02 12:45:00,205.02,205.2,204.95,205.09,11850.0,194.467,194.6378,194.4007,194.5334,11850.0
2022-03-02 12:50:00,204.98,205.34,204.84,205.31,9091.0,194.4291,194.7706,194.2963,194.7421,9091.0
2022-03-02 12:55:00,205.31,205.55,205.18,205.54,5307.0,194.7421,194.9698,194.6188,194.9603,5307.0
2022-03-02 13:00:00,205.57,205.66,205.42,205.43,8272.0,194.9887,195.0741,194.8465,194.8559,8272.0
2022-03-02 13:05:00,205.5,205.5,205.24,205.25,13564.0,194.9223,194.9223,194.6757,194.6852,13564.0
2022-03-02 13:10:00,205.24,205.32,204.89,204.91,11959.0,194.6757,194.7516,194.3437,194.3627,11959.0
2022-03-02 13:15:00,204.96,205.03,204.7,204.85,15989.0,194.4101,194.4765,194.1635,194.3058,15989.0
2022-03-02 13:20:00,204.86,205.04,204.76,204.8,10610.0,194.3153,194.486,194.2204,194.2584,10610.0
2022-03-02 13:25:00,204.8,205.08,204.8,204.9,8669.0,194.2584,194.524,194.2584,194.3532,8669.0
2022-03-02 13:30:00,205.02,205.12,204.94,205.0,14816.0,194.467,194.5619,194.3912,194.4481,14816.0
2022-03-02 13:35:00,205.02,205.11,204.96,205.03,8010.0,194.467,194.5524,194.4101,194.4765,8010.0
2022-03-02 13:40:00,205.05,205.06,204.85,204.85,9550.0,194.4955,194.505,194.3058,194.3058,9550.0
2022-03-02 13:45:00,204.94,205.06,204.89,204.98,5615.0,194.3912,194.505,194.3437,194.4291,5615.0
2022-03-02 13:50:00,204.99,205.09,204.9,205.08,6090.0,194.4386,194.5334,194.3532,194.524,6090.0
2022-03-02 13:55:00,205.08,205.5,204.96,205.33,10543.0,194.524,194.9223,194.4101,194.7611,10543.0
2022-03-02 14:00:00,205.33,205.33,205.09,205.28,4235.0,194.7611,194.7611,194.5334,194.7137,4235.0
2022-03-02 14:05:00,205.31,205.5,205.29,205.39,5175.0,194.7421,194.9223,194.7232,194.818,5175.0
2022-03-02 14:10:00,205.41,205.51,205.2,205.22,8906.0,194.837,194.9318,194.6378,194.6568,8906.0
2022-03-02 14:15:00,205.19,205.24,205.08,205.08,5474.0,194.6283,194.6757,194.524,194.524,5474.0
2022-03-02 14:20:00,205.16,205.21,204.82,204.92,8666.0,194.5998,194.6473,194.2773,194.3722,8666.0
2022-03-02 14:25:00,204.97,205.13,204.8,205.13,6383.0,194.4196,194.5714,194.2584,194.5714,6383.0
2022-03-02 14:30:00,205.13,205.14,204.88,205.12,3422.0,194.5714,194.5809,194.3343,194.5619,3422.0
2022-03-02 14:35:00,205.14,205.22,205.04,205.22,2923.0,194.5809,194.6568,194.486,194.6568,2923.0
2022-03-02 14:40:00,205.25,205.38,205.23,205.37,5903.0,194.6852,194.8085,194.6662,194.799,5903.0
2022-03-02 14:45:00,205.31,205.37,204.84,204.92,6610.0,194.7421,194.799,194.2963,194.3722,6610.0
2022-03-02 14:50:00,204.93,205.05,204.36,204.44,4226.0,194.3817,194.4955,193.841,193.9169,4226.0
2022-03-02 14:55:00,204.46,204.55,204.18,204.25,4251.0,193.9359,194.0212,193.6703,193.7367,4251.0
2022-03-02 15:00:00,204.28,204.74,204.24,204.55,8908.0,193.7651,194.2015,193.7272,194.0212,8908.0
2022-03-02 15:05:00,204.58,204.65,204.32,204.43,7368.0,194.0497,194.1161,193.8031,193.9074,7368.0
2022-03-02 15:10:00,204.41,204.5,204.18,204.23,6253.0,193.8884,193.9738,193.6703,193.7177,6253.0
2022-03-02 15:15:00,204.22,204.27,204.0,204.2,32212.0,193.7082,193.7557,193.4996,193.6893,32212.0
2022-03-02 15:20:00,204.21,204.32,204.06,204.28,7680.0,193.6987,193.8031,193.5565,193.7651,7680.0
2022-03-02 15:25:00,204.29,204.37,204.1,204.22,13322.0,193.7746,193.8505,193.5944,193.7082,13322.0
2022-03-02 15:30:00,204.24,204.65,204.17,204.65,12208.0,193.7272,194.1161,193.6608,194.1161,12208.0
2022-03-02 15:35:00,204.61,204.68,204.33,204.42,17597.0,194.0782,194.1445,193.8126,193.8979,17597.0
2022-03-02 15:40:00,204.47,204.52,204.2,204.33,11281.0,193.9454,193.9928,193.6893,193.8126,11281.0
2022-03-02 15:45:00,204.33,204.92,204.31,204.8,17363.0,193.8126,194.3722,193.7936,194.2584,17363.0
2022-03-02 15:50:00,204.97,204.99,204.45,204.46,26033.0,194.4196,194.4386,193.9264,193.9359,26033.0
2022-03-02 15:55:00,204.4,204.4,203.85,204.3,81651.0,193.879,193.879,193.3573,193.7841,81651.0
2022-03-03 09:30:00,204.52,206.09,204.52,204.66,20546.0,193.9928,195.482,193.9928,194.1256,20546.0
2022-03-03 09:35:00,204.63,205.09,204.63,204.79,8648.0,194.0971,194.5334,194.0971,194.2489,8648.0
2022-03-03 09:40:00,205.06,205.88,204.98,205.76,9121.0,194.505,195.2828,194.4291,195.169,9121.0
2022-03-03 09:45:00,205.69,205.89,205.12,205.25,12662.0,195.1026,195.2923,194.5619,194.6852,12662.0
2022-03-03 09:50:00,205.39,205.6,204.85,204.9,7498.0,194.818,195.0172,194.3058,194.3532,7498.0
2022-03-03 09:55:00,204.89,205.32,204.89,205.0,10077.0,194.3437,194.7516,194.3437,194.4481,10077.0
2022-03-03 10:00:00,204.84,205.09,204.7,204.71,11314.0,194.2963,194.5334,194.1635,194.173,11314.0
2022-03-03 10:05:00,204.59,204.75,204.35,204.64,9220.0,194.0592,194.2109,193.8315,194.1066,9220.0
2022-03-03 10:10:00,204.45,204.85,204.23,204.79,9442.0,193.9264,194.3058,193.7177,194.2489,9442.0
2022-03-03 10:15:00,204.72,204.9,204.61,204.63,5611.0,194.1825,194.3532,194.0782,194.0971,5611.0
2022-03-03 10:20:00,204.62,204.67,204.34,204.34,6675.0,194.0876,194.1351,193.8221,193.8221,6675.0
2022-03-03 10:25:00,204.42,204.59,204.26,204.4,6547.0,193.8979,194.0592,193.7462,193.879,6547.0
2022-03-03 10:30:00,204.43,204.54,204.0,204.11,5146.0,193.9074,194.0118,193.4996,193.6039,5146.0
2022-03-03 10:35:00,204.11,204.21,203.54,203.6,8035.0,193.6039,193.6987,193.0632,193.1201,8035.0
2022-03-03 10:40:00,203.54,203.55,202.96,203.02,12675.0,193.0632,193.0727,192.5131,192.57,12675.0
2022-03-03 10:45:00,203.13,203.62,203.01,203.54,18913.0,192.6743,193.1391,192.5605,193.0632,18913.0
2022-03-03 10:50:00,203.58,203.77,203.34,203.37,9814.0,193.1012,193.2814,192.8735,192.902,9814.0
2022-03-03 10:55:00,203.38,203.41,203.19,203.25,6048.0,192.9115,192.9399,192.7312,192.7882,6048.0
2022-03-03 11:00:00,203.25,203.3,203.12,203.25,6413.0,192.7882,192.8356,192.6648,192.7882,6413.0
2022-03-03 11:05:00,203.24,203.29,203.08,203.21,12894.0,192.7787,192.8261,192.6269,192.7502,12894.0
2022-03-03 11:10:00,203.12,203.13,202.67,202.72,7532.0,192.6648,192.6743,192.238,192.2854,7532.0
2022-03-03 11:15:00,202.7,203.14,202.64,203.14,16866.0,192.2665,192.6838,192.2096,192.6838,16866.0
2022-03-03 11:20:00,203.2,203.56,203.2,203.54,4787.0,192.7407,193.0822,192.7407,193.0632,4787.0
2022-03-03 11:25:00,203.53,203.85,203.51,203.82,5125.0,193.0537,193.3573,193.0348,193.3288,5125.0
2022-03-03 11:30:00,203.78,203.89,203.75,203.89,7119.0,193.2909,193.3952,193.2624,193.3952,7119.0
2022-03-03 11:35:00,203.78,203.81,203.37,203.57,7543.0,193.2909,193.3193,192.902,193.0917,7543.0
2022-03-03 11:40:00,203.56,203.77,203.5,203.73,6245.0,193.0822,193.2814,193.0253,193.2434,6245.0
2022-03-03 11:45:00,203.68,203.77,203.57,203.66,6077.0,193.196,193.2814,193.0917,193.1771,6077.0
2022-03-03 11:50:00,203.7,203.84,203.6,203.68,16138.0,193.215,193.3478,193.1201,193.196,16138.0
2022-03-03 11:55:00,203.8,204.33,203.69,204.17,14083.0,193.3098,193.8126,193.2055,193.6608,14083.0
2022-03-03 12:00:00,204.14,204.3,203.92,204.04,22245.0,193.6323,193.7841,193.4237,193.5375,22245.0
2022-03-03 12:05:00,204.03,204.23,203.99,204.2,4702.0,193.528,193.7177,193.4901,193.6893,4702.0
2022-03-03 12:10:00,204.27,204.52,204.23,204.52,3979.0,193.7557,193.9928,193.7177,193.9928,3979.0
2022-03-03 12:15:00,204.46,204.81,204.46,204.6,3316.0,193.9359,194.2679,193.9359,194.0687,3316.0
2022-03-03 12:20:00,204.6,204.92,204.56,204.71,8653.0,194.0687,194.3722,194.0307,194.173,8653.0
2022-03-03 12:25:00,204.76,204.83,204.48,204.48,11180.0,194.2204,194.2868,193.9548,193.9548,11180.0
2022-03-03 12:30:00,204.55,205.64,204.52,205.37,9044.0,194.0212,195.0551,193.9928,194.799,9044.0
2022-03-03 12:35:00,205.23,205.53,205.18,205.33,12920.0,194.6662,194.9508,194.6188,194.7611,12920.0
2022-03-03 12:40:00,205.33,205.44,205.29,205.31,7680.0,194.7611,194.8654,194.7232,194.7421,7680.0
2022-03-03 12:45:00,205.35,205.7,205.28,205.45,18673.0,194.7801,195.112,194.7137,194.8749,18673.0
2022-03-03 12:50:00,205.5,205.5,205.22,205.31,11580.0,194.9223,194.9223,194.6568,194.7421,11580.0
2022-03-03 12:55:00,205.3,205.61,205.26,205.26,17308.0,194.7326,195.0267,194.6947,194.6947,17308.0
2022-03-03 13:00:00,205.31,205.6,205.14,205.54,2870.0,194.7421,195.0172,194.5809,194.9603,2870.0
2022-03-03 13:05:00,205.52,205.65,205.3,205.65,6029.0,194.9413,195.0646,194.7326,195.0646,6029.0
2022-03-03 13:10:00,205.63,206.31,205.54,206.16,32255.0,195.0457,195.6906,194.9603,195.5484,32255.0
2022-03-03 13:15:00,206.16,206.25,205.91,206.22,5691.0,195.5484,195.6337,195.3112,195.6053,5691.0
2022-03-03 13:20:00,206.18,206.28,206.0,206.28,10086.0,195.5673,195.6622,195.3966,195.6622,10086.0
2022-03-03 13:25:00,206.31,206.48,206.27,206.44,8720.0,195.6906,195.8519,195.6527,195.814,8720.0
2022-03-03 13:30:00,206.44,206.44,205.78,205.84,8139.0,195.814,195.814,195.1879,195.2448,8139.0
2022-03-03 13:35:00,205.93,206.13,205.89,206.13,4209.0,195.3302,195.5199,195.2923,195.5199,4209.0
2022-03-03 13:40:00,206.13,206.28,205.91,206.0,6887.0,195.5199,195.6622,195.3112,195.3966,6887.0
2022-03-03 13:45:00,205.98,205.98,205.66,205.93,6736.0,195.3776,195.3776,195.0741,195.3302,6736.0
2022-03-03 13:50:00,205.94,206.18,205.94,206.13,7763.0,195.3397,195.5673,195.3397,195.5199,7763.0
2022-03-03 13:55:00,206.12,206.28,206.12,206.14,4994.0,195.5104,195.6622,195.5104,195.5294,4994.0
2022-03-03 14:00:00,206.11,206.2,205.96,206.15,6745.0,195.5009,195.5863,195.3587,195.5389,6745.0
2022-03-03 14:05:00,206.19,206.69,206.15,206.54,8489.0,195.5768,196.0511,195.5389,195.9088,8489.0
2022-03-03 14:10:00,206.52,206.85,206.34,206.85,7220.0,195.8898,196.2029,195.7191,196.2029,7220.0
2022-03-03 14:15:00,206.77,206.89,206.7,206.75,7745.0,196.127,196.2408,196.0606,196.108,7745.0
2022-03-03 14:20:00,206.66,206.68,206.39,206.61,4242.0,196.0226,196.0416,195.7665,195.9752,4242.0
2022-03-03 14:25:00,206.57,206.83,206.57,206.7,3033.0,195.9373,196.1839,195.9373,196.0606,3033.0
2022-03-03 14:30:00,206.74,206.77,206.56,206.63,6496.0,196.0985,196.127,195.9278,195.9942,6496.0
2022-03-03 14:35:00,206.66,206.75,206.47,206.47,2103.0,196.0226,196.108,195.8424,195.8424,2103.0
2022-03-03 14:40:00,206.5,206.57,206.15,206.17,3168.0,195.8709,195.9373,195.5389,195.5579,3168.0
2022-03-03 14:45:00,206.21,206.22,205.76,205.81,6722.0,195.5958,195.6053,195.169,195.2164,6722.0
2022-03-03 14:50:00,205.77,205.9,205.5,205.64,6745.0,195.1784,195.3018,194.9223,195.0551,6745.0
2022-03-03 14:55:00,205.63,205.74,205.53,205.64,2550.0,195.0457,195.15,194.9508,195.0551,2550.0
2022-03-03 15:00:00,205.62,205.65,205.21,205.23,31719.0,195.0362,195.0646,194.6473,194.6662,31719.0
2022-03-03 15:05:00,205.29,205.66,205.26,205.42,9094.0,194.7232,195.0741,194.6947,194.8465,9094.0
2022-03-03 15:10:00,205.44,205.52,205.31,205.52,4735.0,194.8654,194.9413,194.7421,194.9413,4735.0
2022-03-03 15:15:00,205.61,206.14,205.58,205.92,8135.0,195.0267,195.5294,194.9982,195.3207,8135.0
2022-03-03 15:20:00,205.87,205.88,205.56,205.74,5116.0,195.2733,195.2828,194.9793,195.15,5116.0
2022-03-03 15:25:00,205.82,206.28,205.81,206.28,7853.0,195.2259,195.6622,195.2164,195.6622,7853.0
2022-03-03 15:30:00,206.17,206.22,205.91,206.04,12182.0,195.5579,195.6053,195.3112,195.4345,12182.0
2022-03-03 15:35:00,206.05,206.27,205.9,206.25,17757.0,195.444,195.6527,195.3018,195.6337,17757.0
2022-03-03 15:40:00,206.29,206.29,205.5,205.55,14057.0,195.6717,195.6717,194.9223,194.9698,14057.0
2022-03-03 15:45:00,205.55,205.93,205.47,205.88,34524.0,194.9698,195.3302,194.8939,195.2828,34524.0
2022-03-03 15:50:00,205.88,206.21,205.73,205.79,30155.0,195.2828,195.5958,195.1405,195.1974,30155.0
2022-03-03 15:55:00,205.85,206.18,205.44,206.18,72757.0,195.2543,195.5673,194.8654,195.5673,72757.0
2022-03-04 09:30:00,202.03,202.03,200.92,201.84,25945.0,191.631,191.631,190.5781,191.4507,25945.0
2022-03-04 09:35:00,201.51,201.85,201.09,201.5,10672.0,191.1377,191.4602,190.7393,191.1282,10672.0
2022-03-04 09:40:00,201.36,201.73,201.32,201.48,14427.0,190.9954,191.3464,190.9575,191.1093,14427.0
2022-03-04 09:45:00,201.58,201.7,201.24,201.57,6018.0,191.2041,191.3179,190.8816,191.1946,6018.0
2022-03-04 09:50:00,201.26,201.53,201.05,201.34,5049.0,190.9006,191.1567,190.7014,190.9765,5049.0
2022-03-04 09:55:00,201.34,202.4,201.25,202.28,7271.0,190.9765,191.9819,190.8911,191.8681,7271.0
2022-03-04 10:00:00,202.31,202.81,202.16,202.19,4764.0,191.8965,192.3708,191.7543,191.7827,4764.0
2022-03-04 10:05:00,202.17,202.18,201.23,201.25,2306.0,191.7637,191.7732,190.8721,190.8911,2306.0
2022-03-04 10:10:00,201.32,201.5,201.03,201.38,11848.0,190.9575,191.1282,190.6824,191.0144,11848.0
2022-03-04 10:15:00,201.42,201.82,201.38,201.47,7323.0,191.0524,191.4318,191.0144,191.0998,7323.0
2022-03-04 10:20:00,201.68,201.89,201.5,201.68,19033.0,191.299,191.4982,191.1282,191.299,19033.0
2022-03-04 10:25:00,201.67,202.11,201.46,202.11,7445.0,191.2895,191.7068,191.0903,191.7068,7445.0
2022-03-04 10:30:00,202.0,202.05,201.68,201.81,3744.0,191.6025,191.6499,191.299,191.4223,3744.0
2022-03-04 10:35:00,201.96,202.68,201.96,202.66,6686.0,191.5646,192.2475,191.5646,192.2285,6686.0
2022-03-04 10:40:00,202.61,203.09,202.36,202.7,27352.0,192.1811,192.6364,191.944,192.2665,27352.0
2022-03-04 10:45:00,202.81,203.22,202.56,202.79,13907.0,192.3708,192.7597,192.1337,192.3518,13907.0
2022-03-04 10:50:00,202.74,202.84,202.39,202.66,40762.0,192.3044,192.3993,191.9724,192.2285,40762.0
2022-03-04 10:55:00,202.57,203.21,202.54,203.15,23842.0,192.1432,192.7502,192.1147,192.6933,23842.0
2022-03-04 11:00:00,203.06,203.49,203.04,203.31,5419.0,192.6079,193.0158,192.589,192.8451,5419.0
2022-03-04 11:05:00,203.31,203.57,203.19,203.54,7908.0,192.8451,193.0917,192.7312,193.0632,7908.0
2022-03-04 11:10:00,203.55,203.55,203.14,203.39,7296.0,193.0727,193.0727,192.6838,192.9209,7296.0
2022-03-04 11:15:00,203.39,203.84,203.32,203.68,6373.0,192.9209,193.3478,192.8546,193.196,6373.0
2022-03-04 11:20:00,203.65,203.9,203.53,203.85,6906.0,193.1676,193.4047,193.0537,193.3573,6906.0
2022-03-04 11:25:00,203.8,204.04,203.56,203.7,8546.0,193.3098,193.5375,193.0822,193.215,8546.0
2022-03-04 11:30:00,203.55,203.91,203.04,203.3,19488.0,193.0727,193.4142,192.589,192.8356,19488.0
2022-03-04 11:35:00,202.91,203.46,202.91,203.46,1969.0,192.4657,192.9873,192.4657,192.9873,1969.0
2022-03-04 11:40:00,203.39,203.55,202.96,202.97,2803.0,192.9209,193.0727,192.5131,192.5226,2803.0
2022-03-04 11:45:00,202.94,203.15,202.91,203.0,3148.0,192.4941,192.6933,192.4657,192.551,3148.0
2022-03-04 11:50:00,203.01,203.01,202.77,202.78,12865.0,192.5605,192.5605,192.3329,192.3423,12865.0
2022-03-04 11:55:00,202.84,203.02,202.74,202.91,17583.0,192.3993,192.57,192.3044,192.4657,17583.0
2022-03-04 12:00:00,203.0,203.06,202.71,203.06,12655.0,192.551,192.6079,192.276,192.6079,12655.0
2022-03-04 12:05:00,203.04,203.35,203.04,203.22,16935.0,192.589,192.883,192.589,192.7597,16935.0
2022-03-04 12:10:00,203.24,203.68,203.24,203.68,8839.0,192.7787,193.196,192.7787,193.196,8839.0
2022-03-04 12:15:00,203.55,204.03,203.55,203.72,3947.0,193.0727,193.528,193.0727,193.234,3947.0
2022-03-04 12:20:00,203.72,203.81,203.25,203.62,6103.0,193.234,193.3193,192.7882,193.1391,6103.0
2022-03-04 12:25:00,203.55,204.11,203.35,204.11,12966.0,193.0727,193.6039,192.883,193.6039,12966.0
2022-03-04 12:30:00,203.94,204.09,203.84,203.93,7374.0,193.4426,193.5849,193.3478,193.4332,7374.0
2022-03-04 12:35:00,204.05,204.65,204.05,204.41,10504.0,193.547,194.1161,193.547,193.8884,10504.0
2022-03-04 12:40:00,204.5,204.89,204.49,204.8,7900.0,193.9738,194.3437,193.9643,194.2584,7900.0
2022-03-04 12:45:00,204.75,205.22,204.75,205.16,6384.0,194.2109,194.6568,194.2109,194.5998,6384.0
2022-03-04 12:50:00,205.16,205.39,205.02,205.39,9209.0,194.5998,194.818,194.467,194.818,9209.0
2022-03-04 12:55:00,205.41,205.67,205.35,205.53,6128.0,194.837,195.0836,194.7801,194.9508,6128.0
2022-03-04 13:00:00,205.62,205.81,205.54,205.78,6411.0,195.0362,195.2164,194.9603,195.1879,6411.0
2022-03-04 13:05:00,205.81,206.13,205.81,206.06,6236.0,195.2164,195.5199,195.2164,195.4535,6236.0
2022-03-04 13:10:00,206.06,206.1,205.94,206.08,8182.0,195.4535,195.4915,195.3397,195.4725,8182.0
2022-03-04 13:15:00,206.08,206.24,205.73,205.87,14946.0,195.4725,195.6243,195.1405,195.2733,14946.0
2022-03-04 13:20:00,205.89,206.04,205.23,205.48,14871.0,195.2923,195.4345,194.6662,194.9034,14871.0
2022-03-04 13:25:00,205.54,205.66,205.41,205.48,6298.0,194.9603,195.0741,194.837,194.9034,6298.0
2022-03-04 13:30:00,205.52,205.52,205.26,205.34,3241.0,194.9413,194.9413,194.6947,194.7706,3241.0
2022-03-04 13:35:00,205.34,205.47,205.0,205.07,10922.0,194.7706,194.8939,194.4481,194.5145,10922.0
2022-03-04 13:40:00,204.99,204.99,204.39,204.49,5093.0,194.4386,194.4386,193.8695,193.9643,5093.0
2022-03-04 13:45:00,204.46,204.49,204.28,204.49,6512.0,193.9359,193.9643,193.7651,193.9643,6512.0
2022-03-04 13:50:00,204.52,204.83,204.5,204.79,8446.0,193.9928,194.2868,193.9738,194.2489,8446.0
2022-03-04 13:55:00,204.77,204.79,204.32,204.45,20823.0,194.2299,194.2489,193.8031,193.9264,20823.0
2022-03-04 14:00:00,204.48,204.62,204.02,204.26,15441.0,193.9548,194.0876,193.5185,193.7462,15441.0
2022-03-04 14:05:00,204.28,204.71,204.28,204.68,12256.0,193.7651,194.173,193.7651,194.1445,12256.0
2022-03-04 14:10:00,204.66,204.87,204.49,204.55,11193.0,194.1256,194.3248,193.9643,194.0212,11193.0
2022-03-04 14:15:00,204.57,204.76,204.29,204.72,7094.0,194.0402,194.2204,193.7746,194.1825,7094.0
2022-03-04 14:20:00,204.7,204.97,204.44,204.89,6301.0,194.1635,194.4196,193.9169,194.3437,6301.0
2022-03-04 14:25:00,204.95,205.22,204.52,204.7,6902.0,194.4007,194.6568,193.9928,194.1635,6902.0
2022-03-04 14:30:00,204.59,204.86,204.53,204.62,7711.0,194.0592,194.3153,194.0023,194.0876,7711.0
2022-03-04 14:35:00,204.61,204.62,204.27,204.39,5307.0,194.0782,194.0876,193.7557,193.8695,5307.0
2022-03-04 14:40:00,204.34,204.4,203.84,203.84,5107.0,193.8221,193.879,193.3478,193.3478,5107.0
2022-03-04 14:45:00,203.89,204.04,203.7,203.76,12379.0,193.3952,193.5375,193.215,193.2719,12379.0
2022-03-04 14:50:00,203.77,203.94,203.7,203.77,5092.0,193.2814,193.4426,193.215,193.2814,5092.0
2022-03-04 14:55:00,203.93,204.11,203.42,203.49,9904.0,193.4332,193.6039,192.9494,193.0158,9904.0
2022-03-04 15:00:00,203.53,203.93,203.52,203.73,18624.0,193.0537,193.4332,193.0443,193.2434,18624.0
2022-03-04 15:05:00,203.77,203.92,203.54,203.68,18952.0,193.2814,193.4237,193.0632,193.196,18952.0
2022-03-04 15:10:00,203.74,203.78,203.25,203.31,15226.0,193.2529,193.2909,192.7882,192.8451,15226.0
2022-03-04 15:15:00,203.27,203.6,203.26,203.31,19143.0,192.8071,193.1201,192.7976,192.8451,19143.0
2022-03-04 15:20:00,203.33,203.71,203.29,203.71,10511.0,192.864,193.2245,192.8261,193.2245,10511.0
2022-03-04 15:25:00,203.66,204.04,203.66,203.78,4798.0,193.1771,193.5375,193.1771,193.2909,4798.0
2022-03-04 15:30:00,203.81,203.96,203.67,203.96,9978.0,193.3193,193.4616,193.1865,193.4616,9978.0
2022-03-04 15:35:00,203.99,204.07,203.57,203.78,12339.0,193.4901,193.5659,193.0917,193.2909,12339.0
2022-03-04 15:40:00,203.81,204.15,203.81,204.05,14040.0,193.3193,193.6418,193.3193,193.547,14040.0
2022-03-04 15:45:00,204.02,204.4,203.74,203.74,24397.0,193.5185,193.879,193.2529,193.2529,24397.0
2022-03-04 15:50:00,203.81,204.88,203.81,204.88,30658.0,193.3193,194.3343,193.3193,194.3343,30658.0
2022-03-04 15:55:00,204.92,205.64,204.85,205.44,85089.0,194.3722,195.0551,194.3058,194.8654,85089.0
2022-03-07 09:30:00,203.09,203.43,201.93,202.08,28071.0,192.6364,192.9589,191.5361,191.6784,28071.0
2022-03-07 09:35:00,202.11,202.57,201.17,201.31,18499.0,191.7068,192.1432,190.8152,190.948,18499.0
2022-03-07 09:40:00,201.41,201.93,201.01,201.25,10598.0,191.0429,191.5361,190.6635,190.8911,10598.0
2022-03-07 09:45:00,201.16,201.36,200.37,200.59,20082.0,190.8057,190.9954,190.0564,190.2651,20082.0
2022-03-07 09:50:00,200.59,201.1,200.21,201.08,16366.0,190.2651,190.7488,189.9046,190.7299,16366.0
2022-03-07 09:55:00,201.09,201.54,200.69,200.69,9921.0,190.7393,191.1662,190.3599,190.3599,9921.0
2022-03-07 10:00:00,200.68,201.52,200.55,201.37,11962.0,190.3504,191.1472,190.2271,191.0049,11962.0
2022-03-07 10:05:00,201.22,202.31,201.22,202.3,7835.0,190.8626,191.8965,190.8626,191.8871,7835.0
2022-03-07 10:10:00,202.28,202.38,201.73,201.74,1519.0,191.8681,191.9629,191.3464,191.3559,1519.0
2022-03-07 10:15:00,202.03,202.47,202.03,202.27,10156.0,191.631,192.0483,191.631,191.8586,10156.0
2022-03-07 10:20:00,202.26,202.59,202.07,202.09,9805.0,191.8491,192.1621,191.6689,191.6879,9805.0
2022-03-07 10:25:00,202.01,202.36,201.93,202.27,25970.0,191.612,191.944,191.5361,191.8586,25970.0
2022-03-07 10:30:00,202.17,202.85,202.11,202.85,12499.0,191.7637,192.4087,191.7068,192.4087,12499.0
2022-03-07 10:35:00,202.85,202.94,202.44,202.54,11267.0,192.4087,192.4941,192.0198,192.1147,11267.0
2022-03-07 10:40:00,202.59,203.1,202.5,203.1,22164.0,192.1621,192.6459,192.0768,192.6459,22164.0
2022-03-07 10:45:00,203.1,203.32,202.53,202.78,7944.0,192.6459,192.8546,192.1052,192.3423,7944.0
2022-03-07 10:50:00,202.67,202.84,202.12,202.19,12200.0,192.238,192.3993,191.7163,191.7827,12200.0
2022-03-07 10:55:00,202.3,202.73,202.19,202.63,8613.0,191.8871,192.2949,191.7827,192.2001,8613.0
2022-03-07 11:00:00,202.53,202.78,202.4,202.49,8305.0,192.1052,192.3423,191.9819,192.0673,8305.0
2022-03-07 11:05:00,202.37,203.21,202.3,203.21,8802.0,191.9535,192.7502,191.8871,192.7502,8802.0
2022-03-07 11:10:00,203.23,203.25,202.88,203.06,12671.0,192.7692,192.7882,192.4372,192.6079,12671.0
2022-03-07 11:15:00,203.13,203.47,203.06,203.31,9413.0,192.6743,192.9968,192.6079,192.8451,9413.0
2022-03-07 11:20:00,203.31,203.32,202.53,202.53,10857.0,192.8451,192.8546,192.1052,192.1052,10857.0
2022-03-07 11:25:00,202.58,203.03,202.5,202.93,8768.0,192.1526,192.5795,192.0768,192.4846,8768.0
2022-03-07 11:30:00,202.84,202.84,202.36,202.55,3561.0,192.3993,192.3993,191.944,192.1242,3561.0
2022-03-07 11:35:00,202.52,202.52,202.11,202.11,4538.0,192.0957,192.0957,191.7068,191.7068,4538.0
2022-03-07 11:40:00,202.06,202.19,201.85,201.97,10671.0,191.6594,191.7827,191.4602,191.574,10671.0
2022-03-07 11:45:00,201.95,202.33,201.89,201.97,3536.0,191.5551,191.9155,191.4982,191.574,3536.0
2022-03-07 11:50:00,201.9,201.93,201.76,201.84,10089.0,191.5076,191.5361,191.3749,191.4507,10089.0
2022-03-07 11:55:00,201.83,201.91,201.38,201.61,13750.0,191.4412,191.5171,191.0144,191.2326,13750.0
2022-03-07 12:00:00,201.59,201.59,201.08,201.35,6480.0,191.2136,191.2136,190.7299,190.986,6480.0
2022-03-07 12:05:00,201.31,201.44,201.27,201.41,3310.0,190.948,191.0713,190.9101,191.0429,3310.0
2022-03-07 12:10:00,201.43,201.46,201.23,201.28,5550.0,191.0618,191.0903,190.8721,190.9196,5550.0
2022-03-07 12:15:00,201.34,201.45,200.85,200.86,11471.0,190.9765,191.0808,190.5117,190.5212,11471.0
2022-03-07 12:20:00,201.0,201.04,200.4,200.58,6900.0,190.654,190.6919,190.0849,190.2556,6900.0
2022-03-07 12:25:00,200.58,200.78,200.36,200.75,8708.0,190.2556,190.4453,190.0469,190.4168,8708.0
2022-03-07 12:30:00,200.71,200.71,200.28,200.65,8792.0,190.3789,190.3789,189.971,190.322,8792.0
2022-03-07 12:35:00,200.56,200.61,200.33,200.49,7899.0,190.2366,190.284,190.0185,190.1702,7899.0
2022-03-07 12:40:00,200.52,200.66,200.47,200.48,5647.0,190.1987,190.3315,190.1513,190.1607,5647.0
2022-03-07 12:45:00,200.43,201.04,200.35,201.04,16717.0,190.1133,190.6919,190.0374,190.6919,16717.0
2022-03-07 12:50:00,200.87,201.24,200.46,200.52,10140.0,190.5307,190.8816,190.1418,190.1987,10140.0
2022-03-07 12:55:00,200.57,200.65,200.32,200.65,5999.0,190.2461,190.322,190.009,190.322,5999.0
2022-03-07 13:00:00,200.58,200.99,200.4,200.51,14800.0,190.2556,190.6445,190.0849,190.1892,14800.0
2022-03-07 13:05:00,200.51,200.66,200.3,200.31,9394.0,190.1892,190.3315,189.99,189.9995,9394.0
2022-03-07 13:10:00,200.22,200.34,200.14,200.25,5052.0,189.9141,190.0279,189.8382,189.9426,5052.0
2022-03-07 13:15:00,200.35,200.36,199.6,199.65,10640.0,190.0374,190.0469,189.326,189.3735,10640.0
2022-03-07 13:20:00,199.65,199.74,199.42,199.7,25279.0,189.3735,189.4588,189.1553,189.4209,25279.0
2022-03-07 13:25:00,199.79,200.27,199.76,200.04,4068.0,189.5063,189.9615,189.4778,189.7434,4068.0
2022-03-07 13:30:00,200.06,200.39,200.06,200.13,3455.0,189.7624,190.0754,189.7624,189.8288,3455.0
2022-03-07 13:35:00,200.17,200.87,200.17,200.7,11629.0,189.8667,190.5307,189.8667,190.3694,11629.0
2022-03-07 13:40:00,200.61,201.0,200.61,200.83,11073.0,190.284,190.654,190.284,190.4927,11073.0
2022-03-07 13:45:00,200.69,200.75,200.24,200.25,6618.0,190.3599,190.4168,189.9331,189.9426,6618.0
2022-03-07 13:50:00,200.36,200.46,200.21,200.33,4335.0,190.0469,190.1418,189.9046,190.0185,4335.0
2022-03-07 13:55:00,200.42,200.54,200.22,200.51,6976.0,190.1038,190.2176,189.9141,190.1892,6976.0
2022-03-07 14:00:00,200.47,200.62,200.06,200.17,5800.0,190.1513,190.2935,189.7624,189.8667,5800.0
2022-03-07 14:05:00,200.18,200.41,200.0,200.2,10085.0,189.8762,190.0943,189.7054,189.8951,10085.0
2022-03-07 14:10:00,200.22,200.57,200.18,200.53,6024.0,189.9141,190.2461,189.8762,190.2082,6024.0
2022-03-07 14:15:00,200.6,200.97,200.38,200.93,7756.0,190.2746,190.6255,190.0659,190.5876,7756.0
2022-03-07 14:20:00,200.88,200.91,200.36,200.49,5829.0,190.5401,190.5686,190.0469,190.1702,5829.0
2022-03-07 14:25:00,200.45,200.65,200.17,200.17,10215.0,190.1323,190.322,189.8667,189.8667,10215.0
2022-03-07 14:30:00,200.2,200.42,200.11,200.23,5885.0,189.8951,190.1038,189.8098,189.9236,5885.0
2022-03-07 14:35:00,200.25,200.35,200.01,200.27,11156.0,189.9426,190.0374,189.7149,189.9615,11156.0
2022-03-07 14:40:00,200.26,200.32,199.81,199.86,7926.0,189.9521,190.009,189.5252,189.5726,7926.0
2022-03-07 14:45:00,199.86,200.44,199.8,200.31,11855.0,189.5726,190.1228,189.5157,189.9995,11855.0
2022-03-07 14:50:00,200.38,200.51,199.87,199.87,6695.0,190.0659,190.1892,189.5821,189.5821,6695.0
2022-03-07 14:55:00,199.89,200.45,199.89,200.02,6188.0,189.6011,190.1323,189.6011,189.7244,6188.0
2022-03-07 15:00:00,199.99,200.01,199.59,199.8,7214.0,189.696,189.7149,189.3165,189.5157,7214.0
2022-03-07 15:05:00,199.8,199.86,199.63,199.75,7033.0,189.5157,189.5726,189.3545,189.4683,7033.0
2022-03-07 15:10:00,199.79,199.8,199.43,199.47,11637.0,189.5063,189.5157,189.1648,189.2027,11637.0
2022-03-07 15:15:00,199.49,199.71,199.24,199.56,11178.0,189.2217,189.4304,188.9846,189.2881,11178.0
2022-03-07 15:20:00,199.66,199.85,199.5,199.59,9097.0,189.3829,189.5632,189.2312,189.3165,9097.0
2022-03-07 15:25:00,199.62,200.06,199.62,199.87,13745.0,189.345,189.7624,189.345,189.5821,13745.0
2022-03-07 15:30:00,199.81,199.87,199.51,199.81,13788.0,189.5252,189.5821,189.2407,189.5252,13788.0
2022-03-07 15:35:00,199.85,199.85,199.36,199.37,22658.0,189.5632,189.5632,189.0984,189.1079,22658.0
2022-03-07 15:40:00,199.34,199.85,199.29,199.75,52234.0,189.0794,189.5632,189.032,189.4683,52234.0
2022-03-07 15:45:00,199.77,199.77,199.06,199.06,29059.0,189.4873,189.4873,188.8138,188.8138,29059.0
2022-03-07 15:50:00,199.05,199.63,198.84,198.84,33073.0,188.8043,189.3545,188.6052,188.6052,33073.0
2022-03-07 15:55:00,198.86,199.4,198.78,198.78,86368.0,188.6241,189.1363,188.5482,188.5482,86368.0
2022-03-08 09:30:00,200.19,201.6,200.08,201.09,24295.0,189.8857,191.2231,189.7813,190.7393,24295.0
2022-03-08 09:35:00,201.24,201.36,200.19,200.22,5019.0,190.8816,190.9954,189.8857,189.9141,5019.0
2022-03-08 09:40:00,200.0,201.1,199.51,200.85,13323.0,189.7054,190.7488,189.2407,190.5117,13323.0
2022-03-08 09:45:00,200.67,201.2,200.67,201.14,11314.0,190.341,190.8437,190.341,190.7868,11314.0
2022-03-08 09:50:00,200.75,201.37,200.59,200.61,3798.0,190.4168,191.0049,190.2651,190.284,3798.0
2022-03-08 09:55:00,200.63,201.07,200.51,201.04,6431.0,190.303,190.7204,190.1892,190.6919,6431.0
2022-03-08 10:00:00,200.93,200.98,199.83,200.11,7459.0,190.5876,190.635,189.5442,189.8098,7459.0
2022-03-08 10:05:00,200.08,200.2,199.59,199.64,5557.0,189.7813,189.8951,189.3165,189.364,5557.0
2022-03-08 10:10:00,199.55,200.02,199.27,200.02,10032.0,189.2786,189.7244,189.013,189.7244,10032.0
2022-03-08 10:15:00,199.8,200.74,199.8,200.62,8808.0,189.5157,190.4074,189.5157,190.2935,8808.0
2022-03-08 10:20:00,200.89,200.89,199.84,199.84,4374.0,190.5496,190.5496,189.5537,189.5537,4374.0
2022-03-08 10:25:00,199.82,199.82,199.07,199.07,6872.0,189.5347,189.5347,188.8233,188.8233,6872.0
2022-03-08 10:30:00,199.13,199.54,198.71,198.76,25198.0,188.8802,189.2691,188.4818,188.5293,25198.0
2022-03-08 10:35:00,198.78,198.99,197.93,198.11,11308.0,188.5482,188.7474,187.742,187.9127,11308.0
2022-03-08 10:40:00,198.18,198.65,198.16,198.41,7457.0,187.9791,188.4249,187.9602,188.1973,7457.0
2022-03-08 10:45:00,198.26,199.07,198.25,198.81,12276.0,188.055,188.8233,188.0455,188.5767,12276.0
2022-03-08 10:50:00,198.78,199.0,198.55,198.94,8237.0,188.5482,188.7569,188.3301,188.7,8237.0
2022-03-08 10:55:00,198.88,198.92,198.37,198.42,14501.0,188.6431,188.681,188.1593,188.2068,14501.0
2022-03-08 11:00:00,198.43,198.43,197.67,197.83,12570.0,188.2163,188.2163,187.4954,187.6471,12570.0
2022-03-08 11:05:00,198.1,198.17,197.17,197.49,6603.0,187.9032,187.9696,187.0211,187.3246,6603.0
2022-03-08 11:10:00,197.62,197.98,197.57,197.98,6162.0,187.4479,187.7894,187.4005,187.7894,6162.0
2022-03-08 11:15:00,198.06,198.16,197.66,198.0,7273.0,187.8653,187.9602,187.4859,187.8084,7273.0
2022-03-08 11:20:00,197.95,197.95,196.99,196.99,7171.0,187.761,187.761,186.8504,186.8504,7171.0
2022-03-08 11:25:00,197.0,197.18,196.72,196.78,15988.0,186.8599,187.0306,186.5943,186.6512,15988.0
2022-03-08 11:30:00,196.74,196.85,196.2,196.31,12913.0,186.6132,186.7176,186.101,186.2054,12913.0
2022-03-08 11:35:00,196.47,196.7,196.41,196.57,9336.0,186.3571,186.5753,186.3002,186.452,9336.0
2022-03-08 11:40:00,196.67,196.86,196.47,196.86,7700.0,186.5468,186.7271,186.3571,186.7271,7700.0
2022-03-08 11:45:00,196.91,197.45,196.91,197.3,23863.0,186.7745,187.2867,186.7745,187.1444,23863.0
2022-03-08 11:50:00,197.31,197.9,197.13,197.9,7865.0,187.1539,187.7135,186.9832,187.7135,7865.0
2022-03-08 11:55:00,197.92,198.32,197.85,198.11,9586.0,187.7325,188.1119,187.6661,187.9127,9586.0
2022-03-08 12:00:00,198.53,199.4,198.13,199.3,14373.0,188.3111,189.1363,187.9317,189.0415,14373.0
2022-03-08 12:05:00,199.62,200.23,199.33,200.16,15198.0,189.345,189.9236,189.0699,189.8572,15198.0
2022-03-08 12:10:00,200.12,201.17,200.12,201.17,9025.0,189.8193,190.8152,189.8193,190.8152,9025.0
2022-03-08 12:15:00,201.18,201.68,201.0,201.49,6099.0,190.8247,191.299,190.654,191.1187,6099.0
2022-03-08 12:20:00,201.43,201.57,200.98,201.21,6981.0,191.0618,191.1946,190.635,190.8532,6981.0
2022-03-08 12:25:00,201.2,202.23,200.94,202.2,8427.0,190.8437,191.8207,190.5971,191.7922,8427.0
2022-03-08 12:30:00,202.01,202.32,201.75,202.26,10511.0,191.612,191.906,191.3654,191.8491,10511.0
2022-03-08 12:35:00,202.18,202.18,201.44,201.61,16715.0,191.7732,191.7732,191.0713,191.2326,16715.0
2022-03-08 12:40:00,201.74,201.9,201.35,201.71,31245.0,191.3559,191.5076,190.986,191.3274,31245.0
2022-03-08 12:45:00,201.56,201.63,201.42,201.56,4500.0,191.1851,191.2515,191.0524,191.1851,4500.0
2022-03-08 12:50:00,201.57,202.31,201.51,202.04,15331.0,191.1946,191.8965,191.1377,191.6404,15331.0
2022-03-08 12:55:00,202.01,202.26,201.86,202.14,7524.0,191.612,191.8491,191.4697,191.7353,7524.0
2022-03-08 13:00:00,202.27,202.96,202.26,202.96,11457.0,191.8586,192.5131,191.8491,192.5131,11457.0
2022-03-08 13:05:00,202.96,203.44,202.87,203.36,2696.0,192.5131,192.9684,192.4277,192.8925,2696.0
2022-03-08 13:10:00,203.33,203.47,202.93,203.04,2909.0,192.864,192.9968,192.4846,192.589,2909.0
2022-03-08 13:15:00,203.23,203.37,203.08,203.14,9396.0,192.7692,192.902,192.6269,192.6838,9396.0
2022-03-08 13:20:00,203.49,203.51,203.15,203.15,6138.0,193.0158,193.0348,192.6933,192.6933,6138.0
2022-03-08 13:25:00,203.05,203.07,202.1,202.2,5013.0,192.5985,192.6174,191.6973,191.7922,5013.0
2022-03-08 13:30:00,201.93,201.93,201.24,201.25,8066.0,191.5361,191.5361,190.8816,190.8911,8066.0
2022-03-08 13:35:00,201.24,201.24,200.86,200.92,1915.0,190.8816,190.8816,190.5212,190.5781,1915.0
2022-03-08 13:40:00,200.69,200.83,200.45,200.69,3513.0,190.3599,190.4927,190.1323,190.3599,3513.0
2022-03-08 13:45:00,200.59,200.68,200.17,200.27,4403.0,190.2651,190.3504,189.8667,189.9615,4403.0
2022-03-08 13:50:00,200.3,200.48,200.03,200.03,5915.0,189.99,190.1607,189.7339,189.7339,5915.0
2022-03-08 13:55:00,199.95,199.95,199.6,199.75,6348.0,189.658,189.658,189.326,189.4683,6348.0
2022-03-08 14:00:00,199.74,199.9,199.0,199.4,6975.0,189.4588,189.6106,188.7569,189.1363,6975.0
2022-03-08 14:05:00,199.34,199.9,199.26,199.65,12418.0,189.0794,189.6106,189.0035,189.3735,12418.0
2022-03-08 14:10:00,199.55,199.66,199.16,199.42,5790.0,189.2786,189.3829,188.9087,189.1553,5790.0
2022-03-08 14:15:00,199.46,199.52,199.31,199.35,6757.0,189.1932,189.2501,189.051,189.0889,6757.0
2022-03-08 14:20:00,199.31,199.43,198.58,199.25,10112.0,189.051,189.1648,188.3585,188.994,10112.0
2022-03-08 14:25:00,199.3,199.67,199.29,199.61,6475.0,189.0415,189.3924,189.032,189.3355,6475.0
2022-03-08 14:30:00,199.55,199.74,199.21,199.33,7359.0,189.2786,189.4588,188.9561,189.0699,7359.0
2022-03-08 14:35:00,199.39,199.7,199.21,199.55,17403.0,189.1268,189.4209,188.9561,189.2786,17403.0
2022-03-08 14:40:00,199.47,200.01,199.4,200.01,8459.0,189.2027,189.7149,189.1363,189.7149,8459.0
2022-03-08 14:45:00,200.04,201.02,200.04,201.02,14165.0,189.7434,190.6729,189.7434,190.6729,14165.0
2022-03-08 14:50:00,200.96,200.98,200.36,200.39,3747.0,190.616,190.635,190.0469,190.0754,3747.0
2022-03-08 14:55:00,200.5,200.71,200.19,200.48,5475.0,190.1797,190.3789,189.8857,190.1607,5475.0
2022-03-08 15:00:00,200.52,201.19,200.49,201.15,5350.0,190.1987,190.8342,190.1702,190.7962,5350.0
2022-03-08 15:05:00,201.17,201.18,200.59,200.8,5152.0,190.8152,190.8247,190.2651,190.4643,5152.0
2022-03-08 15:10:00,200.82,200.82,200.3,200.68,7376.0,190.4832,190.4832,189.99,190.3504,7376.0
2022-03-08 15:15:00,200.82,200.82,200.38,200.58,4475.0,190.4832,190.4832,190.0659,190.2556,4475.0
2022-03-08 15:20:00,200.54,200.62,200.13,200.33,5681.0,190.2176,190.2935,189.8288,190.0185,5681.0
2022-03-08 15:25:00,200.26,200.35,199.37,199.48,10643.0,189.9521,190.0374,189.1079,189.2122,10643.0
2022-03-08 15:30:00,199.39,199.39,198.63,198.81,25445.0,189.1268,189.1268,188.406,188.5767,25445.0
2022-03-08 15:35:00,198.78,199.33,198.75,199.31,17546.0,188.5482,189.0699,188.5198,189.051,17546.0
2022-03-08 15:40:00,199.36,199.49,198.89,198.89,36518.0,189.0984,189.2217,188.6526,188.6526,36518.0
2022-03-08 15:45:00,198.91,199.07,198.53,198.53,32350.0,188.6715,188.8233,188.3111,188.3111,32350.0
2022-03-08 15:50:00,197.99,198.95,197.98,198.26,36555.0,187.7989,188.7095,187.7894,188.055,36555.0
2022-03-08 15:55:00,198.28,198.3,197.24,197.7,118398.0,188.074,188.0929,187.0875,187.5238,118398.0
2022-03-09 09:30:00,202.81,204.83,202.76,204.83,27923.0,192.3708,194.2868,192.3234,194.2868,27923.0
2022-03-09 09:35:00,204.89,205.27,204.0,204.0,17058.0,194.3437,194.7042,193.4996,193.4996,17058.0
2022-03-09 09:40:00,204.2,204.42,203.8,203.86,11463.0,193.6893,193.8979,193.3098,193.3668,11463.0
2022-03-09 09:45:00,203.98,204.48,203.74,204.47,9999.0,193.4806,193.9548,193.2529,193.9454,9999.0
2022-03-09 09:50:00,204.57,204.58,202.9,202.9,12448.0,194.0402,194.0497,192.4562,192.4562,12448.0
2022-03-09 09:55:00,202.64,202.97,202.52,202.54,1814.0,192.2096,192.5226,192.0957,192.1147,1814.0
2022-03-09 10:00:00,202.64,203.25,202.52,202.88,14229.0,192.2096,192.7882,192.0957,192.4372,14229.0
2022-03-09 10:05:00,202.68,202.82,202.44,202.8,5010.0,192.2475,192.3803,192.0198,192.3613,5010.0
2022-03-09 10:10:00,202.93,203.55,202.93,203.46,23699.0,192.4846,193.0727,192.4846,192.9873,23699.0
2022-03-09 10:15:00,203.45,203.96,202.98,203.38,12278.0,192.9779,193.4616,192.5321,192.9115,12278.0
2022-03-09 10:20:00,203.36,203.52,203.25,203.52,6115.0,192.8925,193.0443,192.7882,193.0443,6115.0
2022-03-09 10:25:00,203.47,203.57,203.16,203.44,4747.0,192.9968,193.0917,192.7028,192.9684,4747.0
2022-03-09 10:30:00,203.26,203.35,202.75,202.8,2826.0,192.7976,192.883,192.3139,192.3613,2826.0
2022-03-09 10:35:00,202.99,203.44,202.99,203.43,2407.0,192.5415,192.9684,192.5415,192.9589,2407.0
2022-03-09 10:40:00,203.57,203.6,203.19,203.3,6646.0,193.0917,193.1201,192.7312,192.8356,6646.0
2022-03-09 10:45:00,203.28,203.52,203.28,203.45,8151.0,192.8166,193.0443,192.8166,192.9779,8151.0
2022-03-09 10:50:00,203.43,203.63,202.86,203.09,8456.0,192.9589,193.1486,192.4182,192.6364,8456.0
2022-03-09 10:55:00,203.14,203.51,203.14,203.42,5773.0,192.6838,193.0348,192.6838,192.9494,5773.0
2022-03-09 11:00:00,203.46,203.46,202.7,202.7,5337.0,192.9873,192.9873,192.2665,192.2665,5337.0
2022-03-09 11:05:00,202.82,203.51,202.78,203.0,10013.0,192.3803,193.0348,192.3423,192.551,10013.0
2022-03-09 11:10:00,202.91,202.98,202.65,202.77,8201.0,192.4657,192.5321,192.219,192.3329,8201.0
2022-03-09 11:15:00,202.79,203.21,202.59,203.21,7668.0,192.3518,192.7502,192.1621,192.7502,7668.0
2022-03-09 11:20:00,203.25,203.44,203.08,203.08,6006.0,192.7882,192.9684,192.6269,192.6269,6006.0
2022-03-09 11:25:00,202.85,203.22,202.81,202.97,8911.0,192.4087,192.7597,192.3708,192.5226,8911.0
2022-03-09 11:30:00,203.14,203.54,203.07,203.39,7883.0,192.6838,193.0632,192.6174,192.9209,7883.0
2022-03-09 11:35:00,203.39,203.49,203.1,203.19,11760.0,192.9209,193.0158,192.6459,192.7312,11760.0
2022-03-09 11:40:00,203.27,203.63,203.17,203.59,9948.0,192.8071,193.1486,192.7123,193.1107,9948.0
2022-03-09 11:45:00,203.6,203.69,203.45,203.69,10839.0,193.1201,193.2055,192.9779,193.2055,10839.0
2022-03-09 11:50:00,203.52,203.98,203.52,203.98,3148.0,193.0443,193.4806,193.0443,193.4806,3148.0
2022-03-09 11:55:00,204.02,204.37,203.98,204.36,5436.0,193.5185,193.8505,193.4806,193.841,5436.0
2022-03-09 12:00:00,204.33,204.51,204.22,204.22,4514.0,193.8126,193.9833,193.7082,193.7082,4514.0
2022-03-09 12:05:00,204.22,204.39,204.09,204.37,5293.0,193.7082,193.8695,193.5849,193.8505,5293.0
2022-03-09 12:10:00,204.37,204.71,204.23,204.61,5993.0,193.8505,194.173,193.7177,194.0782,5993.0
2022-03-09 12:15:00,204.61,204.96,204.6,204.83,8694.0,194.0782,194.4101,194.0687,194.2868,8694.0
2022-03-09 12:20:00,204.81,205.17,204.76,204.87,7316.0,194.2679,194.6093,194.2204,194.3248,7316.0
2022-03-09 12:25:00,204.93,205.05,204.87,204.93,3809.0,194.3817,194.4955,194.3248,194.3817,3809.0
2022-03-09 12:30:00,205.0,205.12,204.83,205.1,2672.0,194.4481,194.5619,194.2868,194.5429,2672.0
2022-03-09 12:35:00,205.11,205.42,205.11,205.41,4554.0,194.5524,194.8465,194.5524,194.837,4554.0
2022-03-09 12:40:00,205.41,205.47,205.01,205.09,8977.0,194.837,194.8939,194.4576,194.5334,8977.0
2022-03-09 12:45:00,205.15,205.15,204.76,205.04,6443.0,194.5904,194.5904,194.2204,194.486,6443.0
2022-03-09 12:50:00,205.1,205.33,205.1,205.26,4286.0,194.5429,194.7611,194.5429,194.6947,4286.0
2022-03-09 12:55:00,205.26,205.36,205.1,205.26,6784.0,194.6947,194.7895,194.5429,194.6947,6784.0
2022-03-09 13:00:00,205.13,205.13,204.73,204.73,1800.0,194.5714,194.5714,194.192,194.192,1800.0
2022-03-09 13:05:00,204.64,204.64,204.41,204.61,6271.0,194.1066,194.1066,193.8884,194.0782,6271.0
2022-03-09 13:10:00,204.46,204.78,204.45,204.78,4543.0,193.9359,194.2394,193.9264,194.2394,4543.0
2022-03-09 13:15:00,204.78,204.79,204.64,204.79,3832.0,194.2394,194.2489,194.1066,194.2489,3832.0
2022-03-09 13:20:00,204.79,204.92,204.68,204.92,4462.0,194.2489,194.3722,194.1445,194.3722,4462.0
2022-03-09 13:25:00,204.93,204.95,204.74,204.85,3045.0,194.3817,194.4007,194.2015,194.3058,3045.0
2022-03-09 13:30:00,204.88,204.88,204.47,204.47,19060.0,194.3343,194.3343,193.9454,193.9454,19060.0
2022-03-09 13:35:00,204.38,204.64,204.32,204.58,5122.0,193.86,194.1066,193.8031,194.0497,5122.0
2022-03-09 13:40:00,204.66,204.7,204.22,204.23,7665.0,194.1256,194.1635,193.7082,193.7177,7665.0
2022-03-09 13:45:00,204.28,204.29,203.9,203.96,8966.0,193.7651,193.7746,193.4047,193.4616,8966.0
2022-03-09 13:50:00,204.03,204.33,203.98,204.28,7380.0,193.528,193.8126,193.4806,193.7651,7380.0
2022-03-09 13:55:00,204.26,204.26,203.78,203.9,3251.0,193.7462,193.7462,193.2909,193.4047,3251.0
2022-03-09 14:00:00,203.85,204.55,203.85,204.55,2129.0,193.3573,194.0212,193.3573,194.0212,2129.0
2022-03-09 14:05:00,204.49,204.49,203.86,203.86,11672.0,193.9643,193.9643,193.3668,193.3668,11672.0
2022-03-09 14:10:00,203.85,203.99,203.56,203.81,8822.0,193.3573,193.4901,193.0822,193.3193,8822.0
2022-03-09 14:15:00,203.85,204.15,203.79,204.15,4934.0,193.3573,193.6418,193.3004,193.6418,4934.0
2022-03-09 14:20:00,204.09,204.42,204.02,204.25,4034.0,193.5849,193.8979,193.5185,193.7367,4034.0
2022-03-09 14:25:00,204.2,204.42,204.2,204.42,5153.0,193.6893,193.8979,193.6893,193.8979,5153.0
2022-03-09 14:30:00,204.42,204.46,204.31,204.45,11478.0,193.8979,193.9359,193.7936,193.9264,11478.0
2022-03-09 14:35:00,204.45,204.73,204.42,204.7,4089.0,193.9264,194.192,193.8979,194.1635,4089.0
2022-03-09 14:40:00,204.76,204.84,204.54,204.64,5047.0,194.2204,194.2963,194.0118,194.1066,5047.0
2022-03-09 14:45:00,204.71,204.72,204.24,204.37,3159.0,194.173,194.1825,193.7272,193.8505,3159.0
2022-03-09 14:50:00,204.42,204.65,204.21,204.21,6765.0,193.8979,194.1161,193.6987,193.6987,6765.0
2022-03-09 14:55:00,204.16,204.46,204.16,204.25,2339.0,193.6513,193.9359,193.6513,193.7367,2339.0
2022-03-09 15:00:00,204.33,204.49,204.24,204.49,2016.0,193.8126,193.9643,193.7272,193.9643,2016.0
2022-03-09 15:05:00,204.52,204.83,204.44,204.8,6896.0,193.9928,194.2868,193.9169,194.2584,6896.0
2022-03-09 15:10:00,204.84,205.04,204.84,204.88,9185.0,194.2963,194.486,194.2963,194.3343,9185.0
2022-03-09 15:15:00,204.97,204.97,204.48,204.78,8258.0,194.4196,194.4196,193.9548,194.2394,8258.0
2022-03-09 15:20:00,204.76,205.06,204.75,204.9,6972.0,194.2204,194.505,194.2109,194.3532,6972.0
2022-03-09 15:25:00,204.86,204.94,204.54,204.74,5018.0,194.3153,194.3912,194.0118,194.2015,5018.0
2022-03-09 15:30:00,204.77,205.13,204.71,204.87,8842.0,194.2299,194.5714,194.173,194.3248,8842.0
2022-03-09 15:35:00,204.93,204.93,204.72,204.79,6494.0,194.3817,194.3817,194.1825,194.2489,6494.0
2022-03-09 15:40:00,204.68,204.96,204.66,204.78,9956.0,194.1445,194.4101,194.1256,194.2394,9956.0
2022-03-09 15:45:00,204.81,205.04,204.42,204.55,26483.0,194.2679,194.486,193.8979,194.0212,26483.0
2022-03-09 15:50:00,204.74,204.88,204.06,204.31,24154.0,194.2015,194.3343,193.5565,193.7936,24154.0
2022-03-09 15:55:00,204.32,204.32,203.49,203.96,59887.0,193.8031,193.8031,193.0158,193.4616,59887.0
2022-03-10 09:30:00,201.54,203.32,201.54,203.32,24551.0,191.1662,192.8546,191.1662,192.8546,24551.0
2022-03-10 09:35:00,203.18,203.43,202.91,203.21,12145.0,192.7218,192.9589,192.4657,192.7502,12145.0
2022-03-10 09:40:00,203.24,203.89,202.87,203.47,11927.0,192.7787,193.3952,192.4277,192.9968,11927.0
2022-03-10 09:45:00,203.14,203.26,202.51,202.64,9421.0,192.6838,192.7976,192.0862,192.2096,9421.0
2022-03-10 09:50:00,202.57,203.22,202.28,203.22,12726.0,192.1432,192.7597,191.8681,192.7597,12726.0
2022-03-10 09:55:00,203.09,203.8,203.08,203.26,13755.0,192.6364,193.3098,192.6269,192.7976,13755.0
2022-03-10 10:00:00,203.43,203.58,203.01,203.42,16066.0,192.9589,193.1012,192.5605,192.9494,16066.0
2022-03-10 10:05:00,203.49,203.78,203.3,203.63,9597.0,193.0158,193.2909,192.8356,193.1486,9597.0
2022-03-10 10:10:00,203.67,203.73,203.31,203.4,5733.0,193.1865,193.2434,192.8451,192.9304,5733.0
2022-03-10 10:15:00,203.39,203.67,203.34,203.59,4650.0,192.9209,193.1865,192.8735,193.1107,4650.0
2022-03-10 10:20:00,203.46,203.46,202.71,202.8,7766.0,192.9873,192.9873,192.276,192.3613,7766.0
2022-03-10 10:25:00,202.89,203.24,202.71,202.71,4941.0,192.4467,192.7787,192.276,192.276,4941.0
2022-03-10 10:30:00,202.86,202.86,201.89,202.07,6528.0,192.4182,192.4182,191.4982,191.6689,6528.0
2022-03-10 10:35:00,201.87,202.31,201.81,202.22,13243.0,191.4792,191.8965,191.4223,191.8112,13243.0
2022-03-10 10:40:00,202.21,202.36,202.08,202.24,6306.0,191.8017,191.944,191.6784,191.8301,6306.0
2022-03-10 10:45:00,202.21,202.61,202.12,202.56,8333.0,191.8017,192.1811,191.7163,192.1337,8333.0
2022-03-10 10:50:00,202.57,202.57,202.07,202.07,1506.0,192.1432,192.1432,191.6689,191.6689,1506.0
2022-03-10 10:55:00,202.02,202.05,201.67,201.88,7266.0,191.6215,191.6499,191.2895,191.4887,7266.0
2022-03-10 11:00:00,201.8,201.8,201.33,201.43,4888.0,191.4128,191.4128,190.967,191.0618,4888.0
2022-03-10 11:05:00,201.53,201.84,201.45,201.67,7573.0,191.1567,191.4507,191.0808,191.2895,7573.0
2022-03-10 11:10:00,201.71,201.98,201.59,201.98,2531.0,191.3274,191.5835,191.2136,191.5835,2531.0
2022-03-10 11:15:00,202.01,202.38,201.87,202.38,2894.0,191.612,191.9629,191.4792,191.9629,2894.0
2022-03-10 11:20:00,202.28,202.48,201.77,201.82,3361.0,191.8681,192.0578,191.3843,191.4318,3361.0
2022-03-10 11:25:00,201.82,201.82,201.0,201.35,5514.0,191.4318,191.4318,190.654,190.986,5514.0
2022-03-10 11:30:00,201.54,201.54,201.1,201.21,1245.0,191.1662,191.1662,190.7488,190.8532,1245.0
2022-03-10 11:35:00,201.38,201.38,200.82,200.82,2166.0,191.0144,191.0144,190.4832,190.4832,2166.0
2022-03-10 11:40:00,200.74,201.01,200.63,201.0,4221.0,190.4074,190.6635,190.303,190.654,4221.0
2022-03-10 11:45:00,200.91,201.22,200.91,200.98,8656.0,190.5686,190.8626,190.5686,190.635,8656.0
2022-03-10 11:50:00,200.86,201.15,200.79,201.12,5322.0,190.5212,190.7962,190.4548,190.7678,5322.0
2022-03-10 11:55:00,201.1,201.38,200.94,201.33,3246.0,190.7488,191.0144,190.5971,190.967,3246.0
2022-03-10 12:00:00,201.55,201.71,201.37,201.7,4075.0,191.1757,191.3274,191.0049,191.3179,4075.0
2022-03-10 12:05:00,201.78,202.08,201.78,202.01,4442.0,191.3938,191.6784,191.3938,191.612,4442.0
2022-03-10 12:10:00,202.02,202.1,201.8,201.84,2696.0,191.6215,191.6973,191.4128,191.4507,2696.0
2022-03-10 12:15:00,201.97,201.97,201.7,201.84,4348.0,191.574,191.574,191.3179,191.4507,4348.0
2022-03-10 12:20:00,201.94,202.19,201.93,202.15,3974.0,191.5456,191.7827,191.5361,191.7448,3974.0
2022-03-10 12:25:00,202.16,202.25,202.08,202.2,1783.0,191.7543,191.8396,191.6784,191.7922,1783.0
2022-03-10 12:30:00,202.17,202.17,201.7,201.72,5377.0,191.7637,191.7637,191.3179,191.3369,5377.0
2022-03-10 12:35:00,201.7,201.95,201.58,201.8,6071.0,191.3179,191.5551,191.2041,191.4128,6071.0
2022-03-10 12:40:00,201.88,201.93,201.71,201.93,4024.0,191.4887,191.5361,191.3274,191.5361,4024.0
2022-03-10 12:45:00,201.96,202.13,201.94,202.06,2643.0,191.5646,191.7258,191.5456,191.6594,2643.0
2022-03-10 12:50:00,202.14,202.14,201.9,201.9,2045.0,191.7353,191.7353,191.5076,191.5076,2045.0
2022-03-10 12:55:00,201.96,201.98,201.8,201.91,6070.0,191.5646,191.5835,191.4128,191.5171,6070.0
2022-03-10 13:00:00,201.89,201.89,201.3,201.3,8020.0,191.4982,191.4982,190.9385,190.9385,8020.0
2022-03-10 13:05:00,201.31,201.77,201.28,201.77,2778.0,190.948,191.3843,190.9196,191.3843,2778.0
2022-03-10 13:10:00,201.74,202.06,201.72,201.89,12398.0,191.3559,191.6594,191.3369,191.4982,12398.0
2022-03-10 13:15:00,201.77,201.98,201.74,201.98,14001.0,191.3843,191.5835,191.3559,191.5835,14001.0
2022-03-10 13:20:00,201.96,202.07,201.74,201.74,6476.0,191.5646,191.6689,191.3559,191.3559,6476.0
2022-03-10 13:25:00,201.57,201.6,201.42,201.52,4206.0,191.1946,191.2231,191.0524,191.1472,4206.0
2022-03-10 13:30:00,201.53,201.65,201.26,201.48,2005.0,191.1567,191.2705,190.9006,191.1093,2005.0
2022-03-10 13:35:00,201.39,201.47,201.13,201.13,4683.0,191.0239,191.0998,190.7773,190.7773,4683.0
2022-03-10 13:40:00,201.22,201.48,201.21,201.47,3805.0,190.8626,191.1093,190.8532,191.0998,3805.0
2022-03-10 13:45:00,201.51,201.6,201.39,201.52,4564.0,191.1377,191.2231,191.0239,191.1472,4564.0
2022-03-10 13:50:00,201.75,201.79,201.59,201.62,4375.0,191.3654,191.4033,191.2136,191.2421,4375.0
2022-03-10 13:55:00,201.61,201.66,201.47,201.49,8225.0,191.2326,191.28,191.0998,191.1187,8225.0
2022-03-10 14:00:00,201.55,201.85,201.49,201.74,7691.0,191.1757,191.4602,191.1187,191.3559,7691.0
2022-03-10 14:05:00,201.81,201.84,201.34,201.34,4956.0,191.4223,191.4507,190.9765,190.9765,4956.0
2022-03-10 14:10:00,201.38,201.7,201.32,201.67,13288.0,191.0144,191.3179,190.9575,191.2895,13288.0
2022-03-10 14:15:00,201.68,201.95,201.66,201.83,13083.0,191.299,191.5551,191.28,191.4412,13083.0
2022-03-10 14:20:00,201.81,201.83,201.39,201.39,18727.0,191.4223,191.4412,191.0239,191.0239,18727.0
2022-03-10 14:25:00,201.4,201.75,201.4,201.66,5708.0,191.0334,191.3654,191.0334,191.28,5708.0
2022-03-10 14:30:00,201.65,201.79,201.45,201.53,8615.0,191.2705,191.4033,191.0808,191.1567,8615.0
2022-03-10 14:35:00,201.46,201.63,201.35,201.42,9865.0,191.0903,191.2515,190.986,191.0524,9865.0
2022-03-10 14:40:00,201.43,201.49,201.18,201.19,6429.0,191.0618,191.1187,190.8247,190.8342,6429.0
2022-03-10 14:45:00,201.29,201.73,201.22,201.54,8569.0,190.929,191.3464,190.8626,191.1662,8569.0
2022-03-10 14:50:00,201.59,201.75,201.43,201.43,8549.0,191.2136,191.3654,191.0618,191.0618,8549.0
2022-03-10 14:55:00,201.43,201.62,201.32,201.41,7877.0,191.0618,191.2421,190.9575,191.0429,7877.0
2022-03-10 15:00:00,201.41,201.44,201.17,201.17,9886.0,191.0429,191.0713,190.8152,190.8152,9886.0
2022-03-10 15:05:00,201.11,201.3,201.11,201.3,8628.0,190.7583,190.9385,190.7583,190.9385,8628.0
2022-03-10 15:10:00,201.3,201.38,201.21,201.34,10828.0,190.9385,191.0144,190.8532,190.9765,10828.0
2022-03-10 15:15:00,201.32,201.45,201.08,201.08,14158.0,190.9575,191.0808,190.7299,190.7299,14158.0
2022-03-10 15:20:00,201.08,201.24,200.88,201.03,13915.0,190.7299,190.8816,190.5401,190.6824,13915.0
2022-03-10 15:25:00,200.97,201.35,200.97,201.28,10558.0,190.6255,190.986,190.6255,190.9196,10558.0
2022-03-10 15:30:00,201.3,201.48,201.15,201.37,24856.0,190.9385,191.1093,190.7962,191.0049,24856.0
2022-03-10 15:35:00,201.33,201.45,201.11,201.39,17618.0,190.967,191.0808,190.7583,191.0239,17618.0
2022-03-10 15:40:00,201.43,201.57,201.33,201.34,21611.0,191.0618,191.1946,190.967,190.9765,21611.0
2022-03-10 15:45:00,201.34,201.62,201.12,201.46,46342.0,190.9765,191.2421,190.7678,191.0903,46342.0
2022-03-10 15:50:00,201.43,202.02,201.39,201.77,50522.0,191.0618,191.6215,191.0239,191.3843,50522.0
2022-03-10 15:55:00,201.82,201.97,201.34,201.42,154662.0,191.4318,191.574,190.9765,191.0524,154662.0
2022-03-11 09:30:00,202.19,203.27,202.19,202.45,31687.0,191.7827,192.8071,191.7827,192.0293,31687.0
2022-03-11 09:35:00,202.8,203.35,202.48,203.28,10171.0,192.3613,192.883,192.0578,192.8166,10171.0
2022-03-11 09:40:00,203.15,204.16,202.88,203.99,7853.0,192.6933,193.6513,192.4372,193.4901,7853.0
2022-03-11 09:45:00,204.07,204.88,204.07,204.64,10971.0,193.5659,194.3343,193.5659,194.1066,10971.0
2022-03-11 09:50:00,204.44,204.48,203.55,203.56,3655.0,193.9169,193.9548,193.0727,193.0822,3655.0
2022-03-11 09:55:00,203.55,204.53,203.51,204.35,7789.0,193.0727,194.0023,193.0348,193.8315,7789.0
2022-03-11 10:00:00,204.39,204.39,203.11,203.23,7582.0,193.8695,193.8695,192.6554,192.7692,7582.0
2022-03-11 10:05:00,203.22,203.32,202.29,202.29,7218.0,192.7597,192.8546,191.8776,191.8776,7218.0
2022-03-11 10:10:00,202.29,202.63,202.08,202.29,12197.0,191.8776,192.2001,191.6784,191.8776,12197.0
2022-03-11 10:15:00,202.25,202.86,202.08,202.61,7377.0,191.8396,192.4182,191.6784,192.1811,7377.0
2022-03-11 10:20:00,202.66,202.66,202.07,202.32,13552.0,192.2285,192.2285,191.6689,191.906,13552.0
2022-03-11 10:25:00,202.29,202.77,202.29,202.4,4701.0,191.8776,192.3329,191.8776,191.9819,4701.0
2022-03-11 10:30:00,202.45,202.62,201.83,201.83,22305.0,192.0293,192.1906,191.4412,191.4412,22305.0
2022-03-11 10:35:00,201.96,202.32,201.83,201.92,10673.0,191.5646,191.906,191.4412,191.5266,10673.0
2022-03-11 10:40:00,201.88,202.4,201.73,202.38,3402.0,191.4887,191.9819,191.3464,191.9629,3402.0
2022-03-11 10:45:00,202.37,202.37,202.21,202.29,2606.0,191.9535,191.9535,191.8017,191.8776,2606.0
2022-03-11 10:50:00,202.4,202.86,202.39,202.75,5016.0,191.9819,192.4182,191.9724,192.3139,5016.0
2022-03-11 10:55:00,202.94,203.01,202.67,202.97,3156.0,192.4941,192.5605,192.238,192.5226,3156.0
2022-03-11 11:00:00,202.99,203.22,202.82,202.91,3135.0,192.5415,192.7597,192.3803,192.4657,3135.0
2022-03-11 11:05:00,202.94,203.1,202.68,202.89,5613.0,192.4941,192.6459,192.2475,192.4467,5613.0
2022-03-11 11:10:00,202.81,203.02,202.59,203.02,8338.0,192.3708,192.57,192.1621,192.57,8338.0
2022-03-11 11:15:00,202.98,203.31,202.81,203.31,8844.0,192.5321,192.8451,192.3708,192.8451,8844.0
2022-03-11 11:20:00,203.33,203.54,203.03,203.48,5366.0,192.864,193.0632,192.5795,193.0063,5366.0
2022-03-11 11:25:00,203.61,203.72,203.28,203.28,5967.0,193.1296,193.234,192.8166,192.8166,5967.0
2022-03-11 11:30:00,203.2,203.22,202.5,202.51,10402.0,192.7407,192.7597,192.0768,192.0862,10402.0
2022-03-11 11:35:00,202.46,203.23,202.4,203.11,7158.0,192.0388,192.7692,191.9819,192.6554,7158.0
2022-03-11 11:40:00,203.33,203.46,202.71,203.38,10036.0,192.864,192.9873,192.276,192.9115,10036.0
2022-03-11 11:45:00,203.49,203.7,203.2,203.64,11216.0,193.0158,193.215,192.7407,193.1581,11216.0
2022-03-11 11:50:00,203.56,203.69,203.33,203.6,5671.0,193.0822,193.2055,192.864,193.1201,5671.0
2022-03-11 11:55:00,203.57,203.7,203.32,203.33,6409.0,193.0917,193.215,192.8546,192.864,6409.0
2022-03-11 12:00:00,203.35,203.43,203.05,203.05,3219.0,192.883,192.9589,192.5985,192.5985,3219.0
2022-03-11 12:05:00,203.4,203.47,202.9,202.92,4882.0,192.9304,192.9968,192.4562,192.4751,4882.0
2022-03-11 12:10:00,203.04,203.44,203.04,203.42,1570.0,192.589,192.9684,192.589,192.9494,1570.0
2022-03-11 12:15:00,203.38,203.54,203.32,203.54,4141.0,192.9115,193.0632,192.8546,193.0632,4141.0
2022-03-11 12:20:00,203.51,203.54,203.19,203.29,6009.0,193.0348,193.0632,192.7312,192.8261,6009.0
2022-03-11 12:25:00,203.37,203.6,203.24,203.24,4536.0,192.902,193.1201,192.7787,192.7787,4536.0
2022-03-11 12:30:00,203.2,203.43,203.2,203.21,2000.0,192.7407,192.9589,192.7407,192.7502,2000.0
2022-03-11 12:35:00,203.17,203.17,202.91,202.98,7896.0,192.7123,192.7123,192.4657,192.5321,7896.0
2022-03-11 12:40:00,203.06,203.18,203.0,203.1,2114.0,192.6079,192.7218,192.551,192.6459,2114.0
2022-03-11 12:45:00,203.16,203.18,202.97,203.0,4577.0,192.7028,192.7218,192.5226,192.551,4577.0
2022-03-11 12:50:00,203.01,203.15,203.0,203.09,3406.0,192.5605,192.6933,192.551,192.6364,3406.0
2022-03-11 12:55:00,203.1,203.1,202.9,202.94,6813.0,192.6459,192.6459,192.4562,192.4941,6813.0
2022-03-11 13:00:00,202.9,203.05,202.8,202.92,3198.0,192.4562,192.5985,192.3613,192.4751,3198.0
2022-03-11 13:05:00,202.88,203.12,202.68,202.74,6032.0,192.4372,192.6648,192.2475,192.3044,6032.0
2022-03-11 13:10:00,202.73,202.77,202.54,202.59,3005.0,192.2949,192.3329,192.1147,192.1621,3005.0
2022-03-11 13:15:00,202.54,202.76,202.5,202.76,5499.0,192.1147,192.3234,192.0768,192.3234,5499.0
2022-03-11 13:20:00,202.81,202.92,202.79,202.85,1274.0,192.3708,192.4751,192.3518,192.4087,1274.0
2022-03-11 13:25:00,202.92,203.12,202.92,203.01,2045.0,192.4751,192.6648,192.4751,192.5605,2045.0
2022-03-11 13:30:00,203.0,203.06,202.91,202.91,2358.0,192.551,192.6079,192.4657,192.4657,2358.0
2022-03-11 13:35:00,202.96,202.98,202.76,202.98,4082.0,192.5131,192.5321,192.3234,192.5321,4082.0
2022-03-11 13:40:00,203.04,203.04,202.83,202.96,2194.0,192.589,192.589,192.3898,192.5131,2194.0
2022-03-11 13:45:00,203.04,203.09,202.89,203.01,3200.0,192.589,192.6364,192.4467,192.5605,3200.0
2022-03-11 13:50:00,203.05,203.12,202.69,202.92,12023.0,192.5985,192.6648,192.257,192.4751,12023.0
2022-03-11 13:55:00,202.8,202.92,202.64,202.7,3869.0,192.3613,192.4751,192.2096,192.2665,3869.0
2022-03-11 14:00:00,202.51,202.7,202.37,202.52,5551.0,192.0862,192.2665,191.9535,192.0957,5551.0
2022-03-11 14:05:00,202.55,202.64,202.37,202.38,3900.0,192.1242,192.2096,191.9535,191.9629,3900.0
2022-03-11 14:10:00,202.2,202.55,202.2,202.52,1838.0,191.7922,192.1242,191.7922,192.0957,1838.0
2022-03-11 14:15:00,202.59,202.74,202.59,202.64,2467.0,192.1621,192.3044,192.1621,192.2096,2467.0
2022-03-11 14:20:00,202.61,202.63,202.34,202.59,4029.0,192.1811,192.2001,191.925,192.1621,4029.0
2022-03-11 14:25:00,202.66,203.15,202.65,203.01,3600.0,192.2285,192.6933,192.219,192.5605,3600.0
2022-03-11 14:30:00,203.0,203.16,202.88,202.88,4253.0,192.551,192.7028,192.4372,192.4372,4253.0
2022-03-11 14:35:00,202.78,202.85,202.66,202.79,1480.0,192.3423,192.4087,192.2285,192.3518,1480.0
2022-03-11 14:40:00,202.63,202.69,202.5,202.55,3179.0,192.2001,192.257,192.0768,192.1242,3179.0
2022-03-11 14:45:00,202.39,202.54,202.22,202.51,4455.0,191.9724,192.1147,191.8112,192.0862,4455.0
2022-03-11 14:50:00,202.55,202.55,202.02,202.27,3560.0,192.1242,192.1242,191.6215,191.8586,3560.0
2022-03-11 14:55:00,202.34,202.54,202.3,202.53,2542.0,191.925,192.1147,191.8871,192.1052,2542.0
2022-03-11 15:00:00,202.37,202.46,202.18,202.23,2834.0,191.9535,192.0388,191.7732,191.8207,2834.0
2022-03-11 15:05:00,202.25,202.34,202.1,202.2,3721.0,191.8396,191.925,191.6973,191.7922,3721.0
2022-03-11 15:10:00,202.23,202.36,202.19,202.28,4014.0,191.8207,191.944,191.7827,191.8681,4014.0
2022-03-11 15:15:00,202.36,202.56,202.35,202.56,3519.0,191.944,192.1337,191.9345,192.1337,3519.0
2022-03-11 15:20:00,202.58,202.88,202.55,202.78,8485.0,192.1526,192.4372,192.1242,192.3423,8485.0
2022-03-11 15:25:00,202.78,202.8,202.57,202.63,6802.0,192.3423,192.3613,192.1432,192.2001,6802.0
2022-03-11 15:30:00,202.53,202.53,202.19,202.2,13266.0,192.1052,192.1052,191.7827,191.7922,13266.0
2022-03-11 15:35:00,202.22,202.6,202.22,202.54,4393.0,191.8112,192.1716,191.8112,192.1147,4393.0
2022-03-11 15:40:00,202.42,202.68,202.16,202.33,15111.0,192.0009,192.2475,191.7543,191.9155,15111.0
2022-03-11 15:45:00,202.41,202.46,202.03,202.25,20704.0,191.9914,192.0388,191.631,191.8396,20704.0
2022-03-11 15:50:00,202.23,202.44,202.08,202.11,19341.0,191.8207,192.0198,191.6784,191.7068,19341.0
2022-03-11 15:55:00,202.22,202.36,201.74,201.91,78045.0,191.8112,191.944,191.3559,191.5171,78045.0
2022-03-14 09:30:00,205.0,206.0,204.28,205.35,20071.0,194.4481,195.3966,193.7651,194.7801,20071.0
2022-03-14 09:35:00,205.2,205.21,204.39,204.45,3898.0,194.6378,194.6473,193.8695,193.9264,3898.0
2022-03-14 09:40:00,204.0,204.28,203.41,204.28,5978.0,193.4996,193.7651,192.9399,193.7651,5978.0
2022-03-14 09:45:00,204.4,204.62,204.24,204.24,6606.0,193.879,194.0876,193.7272,193.7272,6606.0
2022-03-14 09:50:00,204.51,205.36,204.51,205.21,1246.0,193.9833,194.7895,193.9833,194.6473,1246.0
2022-03-14 09:55:00,204.91,205.09,204.81,205.03,1769.0,194.3627,194.5334,194.2679,194.4765,1769.0
2022-03-14 10:00:00,204.96,205.18,204.91,205.01,3401.0,194.4101,194.6188,194.3627,194.4576,3401.0
2022-03-14 10:05:00,205.04,205.04,204.41,204.86,2551.0,194.486,194.486,193.8884,194.3153,2551.0
2022-03-14 10:10:00,205.04,205.43,205.03,205.32,2423.0,194.486,194.8559,194.4765,194.7516,2423.0
2022-03-14 10:15:00,205.23,205.43,205.23,205.34,5752.0,194.6662,194.8559,194.6662,194.7706,5752.0
2022-03-14 10:20:00,205.62,205.73,205.42,205.5,4188.0,195.0362,195.1405,194.8465,194.9223,4188.0
2022-03-14 10:25:00,205.54,205.55,205.13,205.24,4785.0,194.9603,194.9698,194.5714,194.6757,4785.0
2022-03-14 10:30:00,205.22,205.5,205.18,205.39,3280.0,194.6568,194.9223,194.6188,194.818,3280.0
2022-03-14 10:35:00,205.73,206.14,205.73,205.87,2500.0,195.1405,195.5294,195.1405,195.2733,2500.0
2022-03-14 10:40:00,206.06,206.12,205.81,206.12,2965.0,195.4535,195.5104,195.2164,195.5104,2965.0
2022-03-14 10:45:00,206.12,206.5,206.07,206.48,8151.0,195.5104,195.8709,195.463,195.8519,8151.0
2022-03-14 10:50:00,206.36,206.94,206.34,206.94,9432.0,195.7381,196.2882,195.7191,196.2882,9432.0
2022-03-14 10:55:00,206.94,207.67,206.85,207.67,19261.0,196.2882,196.9806,196.2029,196.9806,19261.0
2022-03-14 11:00:00,207.6,207.71,206.98,207.14,5824.0,196.9142,197.0186,196.3262,196.4779,5824.0
2022-03-14 11:05:00,207.24,207.24,206.89,207.18,3736.0,196.5728,196.5728,196.2408,196.5159,3736.0
2022-03-14 11:10:00,207.22,207.43,207.22,207.33,18378.0,196.5538,196.753,196.5538,196.6581,18378.0
2022-03-14 11:15:00,207.3,207.43,207.21,207.22,3500.0,196.6297,196.753,196.5443,196.5538,3500.0
2022-03-14 11:20:00,207.22,207.31,207.05,207.31,5811.0,196.5538,196.6392,196.3926,196.6392,5811.0
2022-03-14 11:25:00,207.34,207.36,207.08,207.14,5623.0,196.6676,196.6866,196.421,196.4779,5623.0
2022-03-14 11:30:00,207.11,207.39,207.09,207.18,5945.0,196.4495,196.7151,196.4305,196.5159,5945.0
2022-03-14 11:35:00,207.18,207.26,206.82,206.97,6438.0,196.5159,196.5917,196.1744,196.3167,6438.0
2022-03-14 11:40:00,206.97,207.04,206.32,206.52,7483.0,196.3167,196.3831,195.7001,195.8898,7483.0
2022-03-14 11:45:00,206.45,206.54,205.89,205.9,5772.0,195.8234,195.9088,195.2923,195.3018,5772.0
2022-03-14 11:50:00,205.92,206.19,205.92,206.09,3072.0,195.3207,195.5768,195.3207,195.482,3072.0
2022-03-14 11:55:00,206.09,206.11,205.71,205.81,3383.0,195.482,195.5009,195.1215,195.2164,3383.0
2022-03-14 12:00:00,205.75,205.75,205.32,205.37,3031.0,195.1595,195.1595,194.7516,194.799,3031.0
2022-03-14 12:05:00,205.41,205.64,205.28,205.4,5525.0,194.837,195.0551,194.7137,194.8275,5525.0
2022-03-14 12:10:00,205.4,205.46,205.17,205.17,1909.0,194.8275,194.8844,194.6093,194.6093,1909.0
2022-03-14 12:15:00,205.29,205.83,205.29,205.73,3748.0,194.7232,195.2354,194.7232,195.1405,3748.0
2022-03-14 12:20:00,205.74,205.82,205.54,205.82,7608.0,195.15,195.2259,194.9603,195.2259,7608.0
2022-03-14 12:25:00,205.78,206.07,205.63,206.07,4978.0,195.1879,195.463,195.0457,195.463,4978.0
2022-03-14 12:30:00,206.06,206.19,205.92,205.98,1502.0,195.4535,195.5768,195.3207,195.3776,1502.0
2022-03-14 12:35:00,205.84,205.86,205.52,205.81,2254.0,195.2448,195.2638,194.9413,195.2164,2254.0
2022-03-14 12:40:00,205.75,205.87,205.56,205.56,4223.0,195.1595,195.2733,194.9793,194.9793,4223.0
2022-03-14 12:45:00,205.47,205.52,205.2,205.37,4062.0,194.8939,194.9413,194.6378,194.799,4062.0
2022-03-14 12:50:00,205.3,205.36,205.06,205.08,5673.0,194.7326,194.7895,194.505,194.524,5673.0
2022-03-14 12:55:00,205.11,205.32,205.09,205.27,7168.0,194.5524,194.7516,194.5334,194.7042,7168.0
2022-03-14 13:00:00,205.29,205.37,205.05,205.05,6440.0,194.7232,194.799,194.4955,194.4955,6440.0
2022-03-14 13:05:00,205.09,205.26,205.06,205.1,5226.0,194.5334,194.6947,194.505,194.5429,5226.0
2022-03-14 13:10:00,205.11,205.11,204.75,204.86,7380.0,194.5524,194.5524,194.2109,194.3153,7380.0
2022-03-14 13:15:00,204.95,205.17,204.79,204.86,15784.0,194.4007,194.6093,194.2489,194.3153,15784.0
2022-03-14 13:20:00,204.98,205.03,204.69,204.95,3831.0,194.4291,194.4765,194.154,194.4007,3831.0
2022-03-14 13:25:00,204.91,205.26,204.9,205.18,2522.0,194.3627,194.6947,194.3532,194.6188,2522.0
2022-03-14 13:30:00,205.23,205.23,204.39,204.69,9279.0,194.6662,194.6662,193.8695,194.154,9279.0
2022-03-14 13:35:00,204.62,204.62,204.19,204.19,3762.0,194.0876,194.0876,193.6798,193.6798,3762.0
2022-03-14 13:40:00,204.27,204.49,204.2,204.4,4192.0,193.7557,193.9643,193.6893,193.879,4192.0
2022-03-14 13:45:00,204.51,204.59,204.26,204.31,3630.0,193.9833,194.0592,193.7462,193.7936,3630.0
2022-03-14 13:50:00,204.37,204.6,204.25,204.5,4270.0,193.8505,194.0687,193.7367,193.9738,4270.0
2022-03-14 13:55:00,204.66,204.74,204.4,204.43,2256.0,194.1256,194.2015,193.879,193.9074,2256.0
2022-03-14 14:00:00,204.39,204.41,204.1,204.13,2883.0,193.8695,193.8884,193.5944,193.6229,2883.0
2022-03-14 14:05:00,204.15,204.46,204.15,204.22,4109.0,193.6418,193.9359,193.6418,193.7082,4109.0
2022-03-14 14:10:00,204.3,204.31,204.22,204.23,754.0,193.7841,193.7936,193.7082,193.7177,754.0
2022-03-14 14:15:00,204.43,204.43,204.2,204.23,4847.0,193.9074,193.9074,193.6893,193.7177,4847.0
2022-03-14 14:20:00,204.29,204.36,204.03,204.04,5888.0,193.7746,193.841,193.528,193.5375,5888.0
2022-03-14 14:25:00,204.09,204.23,204.09,204.18,4103.0,193.5849,193.7177,193.5849,193.6703,4103.0
2022-03-14 14:30:00,204.2,204.28,204.17,204.25,3799.0,193.6893,193.7651,193.6608,193.7367,3799.0
2022-03-14 14:35:00,204.27,204.5,204.22,204.26,2645.0,193.7557,193.9738,193.7082,193.7462,2645.0
2022-03-14 14:40:00,204.33,204.34,204.07,204.18,6431.0,193.8126,193.8221,193.5659,193.6703,6431.0
2022-03-14 14:45:00,204.09,204.23,204.09,204.23,1459.0,193.5849,193.7177,193.5849,193.7177,1459.0
2022-03-14 14:50:00,204.11,204.22,204.02,204.17,26932.0,193.6039,193.7082,193.5185,193.6608,26932.0
2022-03-14 14:55:00,204.24,204.5,204.19,204.32,9261.0,193.7272,193.9738,193.6798,193.8031,9261.0
2022-03-14 15:00:00,204.28,204.71,204.14,204.59,8403.0,193.7651,194.173,193.6323,194.0592,8403.0
2022-03-14 15:05:00,204.56,204.56,204.23,204.37,7912.0,194.0307,194.0307,193.7177,193.8505,7912.0
2022-03-14 15:10:00,204.74,204.94,204.7,204.94,4535.0,194.2015,194.3912,194.1635,194.3912,4535.0
2022-03-14 15:15:00,205.05,205.17,204.8,204.99,3891.0,194.4955,194.6093,194.2584,194.4386,3891.0
2022-03-14 15:20:00,204.9,205.13,204.9,205.13,6537.0,194.3532,194.5714,194.3532,194.5714,6537.0
2022-03-14 15:25:00,205.04,205.1,204.95,205.02,6006.0,194.486,194.5429,194.4007,194.467,6006.0
2022-03-14 15:30:00,204.99,205.02,204.74,205.02,8277.0,194.4386,194.467,194.2015,194.467,8277.0
2022-03-14 15:35:00,205.11,205.26,204.91,205.25,11570.0,194.5524,194.6947,194.3627,194.6852,11570.0
2022-03-14 15:40:00,205.22,205.31,204.91,205.26,18631.0,194.6568,194.7421,194.3627,194.6947,18631.0
2022-03-14 15:45:00,205.21,205.33,204.99,205.13,18809.0,194.6473,194.7611,194.4386,194.5714,18809.0
2022-03-14 15:50:00,205.07,205.22,204.7,204.83,14482.0,194.5145,194.6568,194.1635,194.2868,14482.0
2022-03-14 15:55:00,204.85,205.25,204.85,204.95,53744.0,194.3058,194.6852,194.3058,194.4007,53744.0
2022-03-15 09:30:00,207.52,207.66,206.76,207.06,31180.0,196.8384,196.9712,196.1175,196.402,31180.0
2022-03-15 09:35:00,207.35,207.9,207.35,207.65,4309.0,196.6771,197.1988,196.6771,196.9617,4309.0
2022-03-15 09:40:00,207.66,207.66,205.72,205.82,6684.0,196.9712,196.9712,195.131,195.2259,6684.0
2022-03-15 09:45:00,205.87,206.52,205.67,206.3,5440.0,195.2733,195.8898,195.0836,195.6812,5440.0
2022-03-15 09:50:00,206.16,206.34,205.53,205.53,31223.0,195.5484,195.7191,194.9508,194.9508,31223.0
2022-03-15 09:55:00,205.61,206.15,205.59,205.88,8383.0,195.0267,195.5389,195.0077,195.2828,8383.0
2022-03-15 10:00:00,205.81,206.05,205.46,205.46,8349.0,195.2164,195.444,194.8844,194.8844,8349.0
2022-03-15 10:05:00,205.32,205.32,204.83,205.09,5597.0,194.7516,194.7516,194.2868,194.5334,5597.0
2022-03-15 10:10:00,205.3,205.3,204.82,205.07,17929.0,194.7326,194.7326,194.2773,194.5145,17929.0
2022-03-15 10:15:00,205.07,205.71,205.07,205.41,4707.0,194.5145,195.1215,194.5145,194.837,4707.0
2022-03-15 10:20:00,205.47,205.64,205.27,205.49,4931.0,194.8939,195.0551,194.7042,194.9129,4931.0
2022-03-15 10:25:00,205.67,206.18,205.62,205.95,9377.0,195.0836,195.5673,195.0362,195.3492,9377.0
2022-03-15 10:30:00,206.16,206.41,206.07,206.07,3905.0,195.5484,195.7855,195.463,195.463,3905.0
2022-03-15 10:35:00,206.13,206.45,206.06,206.26,9078.0,195.5199,195.8234,195.4535,195.6432,9078.0
2022-03-15 10:40:00,206.29,206.54,205.92,205.95,6654.0,195.6717,195.9088,195.3207,195.3492,6654.0
2022-03-15 10:45:00,206.16,206.16,205.81,205.81,3494.0,195.5484,195.5484,195.2164,195.2164,3494.0
2022-03-15 10:50:00,205.9,205.9,205.55,205.55,9592.0,195.3018,195.3018,194.9698,194.9698,9592.0
2022-03-15 10:55:00,205.63,205.82,205.52,205.68,3506.0,195.0457,195.2259,194.9413,195.0931,3506.0
2022-03-15 11:00:00,205.69,206.03,205.6,205.67,7513.0,195.1026,195.4251,195.0172,195.0836,7513.0
2022-03-15 11:05:00,205.72,205.89,205.65,205.84,3666.0,195.131,195.2923,195.0646,195.2448,3666.0
2022-03-15 11:10:00,205.75,205.96,205.67,205.92,4570.0,195.1595,195.3587,195.0836,195.3207,4570.0
2022-03-15 11:15:00,205.92,206.12,205.87,206.08,7736.0,195.3207,195.5104,195.2733,195.4725,7736.0
2022-03-15 11:20:00,206.1,206.21,205.78,205.86,4219.0,195.4915,195.5958,195.1879,195.2638,4219.0
2022-03-15 11:25:00,205.97,206.2,205.92,206.2,2320.0,195.3681,195.5863,195.3207,195.5863,2320.0
2022-03-15 11:30:00,206.25,206.25,205.78,205.81,4077.0,195.6337,195.6337,195.1879,195.2164,4077.0
2022-03-15 11:35:00,205.93,206.02,205.77,205.93,1601.0,195.3302,195.4156,195.1784,195.3302,1601.0
2022-03-15 11:40:00,205.92,206.08,205.82,205.97,5948.0,195.3207,195.4725,195.2259,195.3681,5948.0
2022-03-15 11:45:00,205.94,206.41,205.92,206.41,23374.0,195.3397,195.7855,195.3207,195.7855,23374.0
2022-03-15 11:50:00,206.49,206.99,206.45,206.45,23926.0,195.8614,196.3356,195.8234,195.8234,23926.0
2022-03-15 11:55:00,206.45,206.5,206.0,206.39,6752.0,195.8234,195.8709,195.3966,195.7665,6752.0
2022-03-15 12:00:00,206.34,206.48,205.97,206.0,5288.0,195.7191,195.8519,195.3681,195.3966,5288.0
2022-03-15 12:05:00,205.95,206.35,205.95,206.22,3000.0,195.3492,195.7286,195.3492,195.6053,3000.0
2022-03-15 12:10:00,206.21,206.21,206.0,206.1,2284.0,195.5958,195.5958,195.3966,195.4915,2284.0
2022-03-15 12:15:00,206.1,206.53,206.05,206.53,53107.0,195.4915,195.8993,195.444,195.8993,53107.0
2022-03-15 12:20:00,206.65,207.5,206.62,207.43,24857.0,196.0131,196.8194,195.9847,196.753,24857.0
2022-03-15 12:25:00,207.44,207.68,207.27,207.6,15834.0,196.7625,196.9901,196.6012,196.9142,15834.0
2022-03-15 12:30:00,207.57,207.9,207.44,207.79,7210.0,196.8858,197.1988,196.7625,197.0945,7210.0
2022-03-15 12:35:00,207.79,208.06,207.79,208.05,10798.0,197.0945,197.3506,197.0945,197.3411,10798.0
2022-03-15 12:40:00,208.07,208.07,207.77,207.78,5101.0,197.3601,197.3601,197.0755,197.085,5101.0
2022-03-15 12:45:00,207.66,207.78,207.43,207.5,7840.0,196.9712,197.085,196.753,196.8194,7840.0
2022-03-15 12:50:00,207.5,207.5,207.11,207.22,6603.0,196.8194,196.8194,196.4495,196.5538,6603.0
2022-03-15 12:55:00,207.29,207.6,207.21,207.51,5349.0,196.6202,196.9142,196.5443,196.8289,5349.0
2022-03-15 13:00:00,207.52,207.8,207.35,207.64,24243.0,196.8384,197.104,196.6771,196.9522,24243.0
2022-03-15 13:05:00,207.55,207.55,207.32,207.44,3068.0,196.8668,196.8668,196.6487,196.7625,3068.0
2022-03-15 13:10:00,207.27,207.39,207.0,207.0,9582.0,196.6012,196.7151,196.3451,196.3451,9582.0
2022-03-15 13:15:00,207.06,207.38,207.06,207.13,3847.0,196.402,196.7056,196.402,196.4684,3847.0
2022-03-15 13:20:00,207.14,207.24,207.05,207.15,3848.0,196.4779,196.5728,196.3926,196.4874,3848.0
2022-03-15 13:25:00,207.19,207.27,206.76,206.76,3552.0,196.5254,196.6012,196.1175,196.1175,3552.0
2022-03-15 13:30:00,206.76,206.95,206.59,206.95,5800.0,196.1175,196.2977,195.9562,196.2977,5800.0
2022-03-15 13:35:00,206.94,207.03,206.73,206.85,7379.0,196.2882,196.3736,196.089,196.2029,7379.0
2022-03-15 13:40:00,206.76,206.99,206.63,206.75,7532.0,196.1175,196.3356,195.9942,196.108,7532.0
2022-03-15 13:45:00,206.88,207.07,206.79,206.97,8990.0,196.2313,196.4115,196.1459,196.3167,8990.0
2022-03-15 13:50:00,206.94,207.22,206.75,206.79,5808.0,196.2882,196.5538,196.108,196.1459,5808.0
2022-03-15 13:55:00,206.87,206.96,206.75,206.79,8339.0,196.2218,196.3072,196.108,196.1459,8339.0
2022-03-15 14:00:00,206.75,207.06,206.58,206.59,15067.0,196.108,196.402,195.9468,195.9562,15067.0
2022-03-15 14:05:00,206.64,206.98,206.51,206.98,29144.0,196.0037,196.3262,195.8804,196.3262,29144.0
2022-03-15 14:10:00,206.84,206.92,206.5,206.59,5357.0,196.1934,196.2693,195.8709,195.9562,5357.0
2022-03-15 14:15:00,206.53,206.84,206.5,206.76,18352.0,195.8993,196.1934,195.8709,196.1175,18352.0
2022-03-15 14:20:00,206.69,207.04,206.58,206.94,18945.0,196.0511,196.3831,195.9468,196.2882,18945.0
2022-03-15 14:25:00,206.93,207.17,206.93,207.07,6782.0,196.2787,196.5064,196.2787,196.4115,6782.0
2022-03-15 14:30:00,207.06,207.75,206.77,207.65,20279.0,196.402,197.0565,196.127,196.9617,20279.0
2022-03-15 14:35:00,207.64,207.65,207.22,207.29,9253.0,196.9522,196.9617,196.5538,196.6202,9253.0
2022-03-15 14:40:00,207.29,208.0,207.29,207.8,33789.0,196.6202,197.2937,196.6202,197.104,33789.0
2022-03-15 14:45:00,207.78,208.08,207.78,208.08,9375.0,197.085,197.3695,197.085,197.3695,9375.0
2022-03-15 14:50:00,208.12,208.49,208.08,208.46,36858.0,197.4075,197.7584,197.3695,197.73,36858.0
2022-03-15 14:55:00,208.48,208.79,208.35,208.67,8124.0,197.749,198.043,197.6256,197.9292,8124.0
2022-03-15 15:00:00,208.67,208.9,208.56,208.71,8696.0,197.9292,198.1473,197.8248,197.9671,8696.0
2022-03-15 15:05:00,208.75,209.19,208.74,208.9,22975.0,198.0051,198.4224,197.9956,198.1473,22975.0
2022-03-15 15:10:00,208.91,208.93,208.25,208.39,28063.0,198.1568,198.1758,197.5308,197.6636,28063.0
2022-03-15 15:15:00,208.42,208.59,208.18,208.47,145080.0,197.692,197.8533,197.4644,197.7395,145080.0
2022-03-15 15:20:00,208.5,208.5,208.03,208.09,30453.0,197.7679,197.7679,197.3221,197.379,30453.0
2022-03-15 15:25:00,208.19,208.55,208.07,208.31,93829.0,197.4739,197.8153,197.3601,197.5877,93829.0
2022-03-15 15:30:00,208.31,208.4,207.69,207.72,82818.0,197.5877,197.6731,196.9996,197.0281,82818.0
2022-03-15 15:35:00,207.72,207.79,207.62,207.76,10287.0,197.0281,197.0945,196.9332,197.066,10287.0
2022-03-15 15:40:00,207.81,208.15,207.65,208.15,20846.0,197.1134,197.4359,196.9617,197.4359,20846.0
2022-03-15 15:45:00,208.23,208.24,207.77,208.09,46158.0,197.5118,197.5213,197.0755,197.379,46158.0
2022-03-15 15:50:00,208.09,208.3,207.74,207.92,111433.0,197.379,197.5782,197.047,197.2178,111433.0
2022-03-15 15:55:00,207.81,207.81,207.01,207.61,121961.0,197.1134,197.1134,196.3546,196.9237,121961.0
2022-03-16 09:30:00,208.63,209.98,208.63,209.65,25063.0,197.8912,199.1717,197.8912,198.8587,25063.0
2022-03-16 09:35:00,209.75,210.57,209.6,210.5,12943.0,198.9536,199.7314,198.8113,199.665,12943.0
2022-03-16 09:40:00,210.57,210.79,210.22,210.5,10380.0,199.7314,199.9401,199.3994,199.665,10380.0
2022-03-16 09:45:00,210.36,210.95,210.15,210.51,8223.0,199.5322,200.0918,199.333,199.6745,8223.0
2022-03-16 09:50:00,210.58,210.65,210.2,210.27,20703.0,199.7409,199.8073,199.3804,199.4468,20703.0
2022-03-16 09:55:00,210.2,210.57,210.2,210.45,21892.0,199.3804,199.7314,199.3804,199.6176,21892.0
2022-03-16 10:00:00,210.45,210.45,209.85,209.91,26948.0,199.6176,199.6176,199.0484,199.1053,26948.0
2022-03-16 10:05:00,209.81,209.9,209.22,209.23,8250.0,199.0105,199.0959,198.4509,198.4603,8250.0
2022-03-16 10:10:00,209.34,210.0,209.34,209.92,7560.0,198.5647,199.1907,198.5647,199.1148,7560.0
2022-03-16 10:15:00,210.45,211.0,210.45,210.77,8650.0,199.6176,200.1392,199.6176,199.9211,8650.0
2022-03-16 10:20:00,210.78,211.08,210.38,210.54,23327.0,199.9306,200.2151,199.5512,199.7029,23327.0
2022-03-16 10:25:00,210.44,210.44,210.0,210.0,7480.0,199.6081,199.6081,199.1907,199.1907,7480.0
2022-03-16 10:30:00,210.09,210.27,209.88,210.25,5042.0,199.2761,199.4468,199.0769,199.4278,5042.0
2022-03-16 10:35:00,210.17,210.25,209.64,209.93,7979.0,199.352,199.4278,198.8492,199.1243,7979.0
2022-03-16 10:40:00,210.01,210.01,209.28,209.6,6555.0,199.2002,199.2002,198.5078,198.8113,6555.0
2022-03-16 10:45:00,209.7,209.75,209.57,209.65,7234.0,198.9062,198.9536,198.7828,198.8587,7234.0
2022-03-16 10:50:00,209.7,209.96,208.99,209.05,12892.0,198.9062,199.1528,198.2327,198.2896,12892.0
2022-03-16 10:55:00,208.87,209.56,208.59,209.5,10503.0,198.1189,198.7734,197.8533,198.7165,10503.0
2022-03-16 11:00:00,209.52,209.61,208.93,209.48,5436.0,198.7354,198.8208,198.1758,198.6975,5436.0
2022-03-16 11:05:00,209.59,209.61,209.25,209.29,2251.0,198.8018,198.8208,198.4793,198.5173,2251.0
2022-03-16 11:10:00,209.45,209.57,209.34,209.36,2756.0,198.669,198.7828,198.5647,198.5837,2756.0
2022-03-16 11:15:00,209.43,209.59,208.68,208.83,9485.0,198.6501,198.8018,197.9387,198.0809,9485.0
2022-03-16 11:20:00,208.98,209.0,208.47,208.58,7068.0,198.2232,198.2422,197.7395,197.8438,7068.0
2022-03-16 11:25:00,208.63,208.81,208.43,208.8,9042.0,197.8912,198.062,197.7015,198.0525,9042.0
2022-03-16 11:30:00,208.87,209.32,208.81,208.99,8970.0,198.1189,198.5457,198.062,198.2327,8970.0
2022-03-16 11:35:00,208.99,209.21,208.83,209.16,13832.0,198.2327,198.4414,198.0809,198.394,13832.0
2022-03-16 11:40:00,209.27,209.29,209.11,209.28,8024.0,198.4983,198.5173,198.3465,198.5078,8024.0
2022-03-16 11:45:00,209.19,209.29,209.08,209.28,6405.0,198.4224,198.5173,198.3181,198.5078,6405.0
2022-03-16 11:50:00,209.28,209.62,209.25,209.53,7615.0,198.5078,198.8303,198.4793,198.7449,7615.0
2022-03-16 11:55:00,209.55,209.82,209.47,209.81,3858.0,198.7639,199.02,198.688,199.0105,3858.0
2022-03-16 12:00:00,209.74,210.21,209.65,210.02,4275.0,198.9441,199.3899,198.8587,199.2097,4275.0
2022-03-16 12:05:00,209.87,210.31,209.86,210.28,2430.0,199.0674,199.4848,199.0579,199.4563,2430.0
2022-03-16 12:10:00,210.14,210.14,210.02,210.09,2462.0,199.3235,199.3235,199.2097,199.2761,2462.0
2022-03-16 12:15:00,210.1,210.3,210.01,210.2,3544.0,199.2856,199.4753,199.2002,199.3804,3544.0
2022-03-16 12:20:00,210.16,210.22,210.0,210.0,2514.0,199.3425,199.3994,199.1907,199.1907,2514.0
2022-03-16 12:25:00,209.93,210.24,209.88,210.21,5714.0,199.1243,199.4184,199.0769,199.3899,5714.0
2022-03-16 12:30:00,210.21,210.31,210.13,210.23,3285.0,199.3899,199.4848,199.314,199.4089,3285.0
2022-03-16 12:35:00,210.29,210.39,210.2,210.34,7543.0,199.4658,199.5606,199.3804,199.5132,7543.0
2022-03-16 12:40:00,210.31,210.65,210.15,210.57,11349.0,199.4848,199.8073,199.333,199.7314,11349.0
2022-03-16 12:45:00,210.59,210.6,209.81,210.01,6231.0,199.7503,199.7598,199.0105,199.2002,6231.0
2022-03-16 12:50:00,209.98,210.15,209.81,210.0,3315.0,199.1717,199.333,199.0105,199.1907,3315.0
2022-03-16 12:55:00,209.98,210.39,209.9,210.32,6951.0,199.1717,199.5606,199.0959,199.4942,6951.0
2022-03-16 13:00:00,210.32,210.32,209.87,209.88,2400.0,199.4942,199.4942,199.0674,199.0769,2400.0
2022-03-16 13:05:00,209.86,210.07,209.48,209.52,10385.0,199.0579,199.2571,198.6975,198.7354,10385.0
2022-03-16 13:10:00,209.4,209.68,209.36,209.45,3534.0,198.6216,198.8872,198.5837,198.669,3534.0
2022-03-16 13:15:00,209.49,209.6,209.45,209.6,5701.0,198.707,198.8113,198.669,198.8113,5701.0
2022-03-16 13:20:00,209.58,209.76,209.52,209.7,7423.0,198.7923,198.9631,198.7354,198.9062,7423.0
2022-03-16 13:25:00,209.71,209.77,209.54,209.55,4819.0,198.9156,198.9726,198.7544,198.7639,4819.0
2022-03-16 13:30:00,209.65,209.79,209.34,209.34,5187.0,198.8587,198.9915,198.5647,198.5647,5187.0
2022-03-16 13:35:00,209.26,209.47,209.17,209.45,8095.0,198.4888,198.688,198.4034,198.669,8095.0
2022-03-16 13:40:00,209.43,209.43,209.1,209.12,5151.0,198.6501,198.6501,198.337,198.356,5151.0
2022-03-16 13:45:00,209.14,209.35,208.97,208.98,6554.0,198.375,198.5742,198.2137,198.2232,6554.0
2022-03-16 13:50:00,208.98,209.12,208.8,209.03,11349.0,198.2232,198.356,198.0525,198.2706,11349.0
2022-03-16 13:55:00,208.99,209.1,208.75,208.75,3877.0,198.2327,198.337,198.0051,198.0051,3877.0
2022-03-16 14:00:00,208.72,209.28,208.49,208.59,7032.0,197.9766,198.5078,197.7584,197.8533,7032.0
2022-03-16 14:05:00,208.48,208.67,208.0,208.09,13875.0,197.749,197.9292,197.2937,197.379,13875.0
2022-03-16 14:10:00,207.82,208.31,207.69,208.22,5601.0,197.1229,197.5877,196.9996,197.5023,5601.0
2022-03-16 14:15:00,208.09,209.14,208.09,209.14,6000.0,197.379,198.375,197.379,198.375,6000.0
2022-03-16 14:20:00,209.13,209.13,208.55,208.55,5294.0,198.3655,198.3655,197.8153,197.8153,5294.0
2022-03-16 14:25:00,208.56,208.73,208.14,208.18,13672.0,197.8248,197.9861,197.4265,197.4644,13672.0
2022-03-16 14:30:00,208.01,208.01,207.19,207.42,12352.0,197.3031,197.3031,196.5254,196.7435,12352.0
2022-03-16 14:35:00,207.43,208.54,207.37,208.54,6010.0,196.753,197.8059,196.6961,197.8059,6010.0
2022-03-16 14:40:00,208.56,208.81,208.32,208.55,9845.0,197.8248,198.062,197.5972,197.8153,9845.0
2022-03-16 14:45:00,208.55,208.9,208.4,208.65,9542.0,197.8153,198.1473,197.6731,197.9102,9542.0
2022-03-16 14:50:00,208.71,208.83,208.35,208.7,8995.0,197.9671,198.0809,197.6256,197.9576,8995.0
2022-03-16 14:55:00,208.78,209.06,208.18,208.18,8556.0,198.0335,198.2991,197.4644,197.4644,8556.0
2022-03-16 15:00:00,208.35,208.78,208.0,208.62,6264.0,197.6256,198.0335,197.2937,197.8817,6264.0
2022-03-16 15:05:00,208.77,208.83,208.16,208.43,10206.0,198.024,198.0809,197.4454,197.7015,10206.0
2022-03-16 15:10:00,208.42,208.69,208.4,208.65,6062.0,197.692,197.9481,197.6731,197.9102,6062.0
2022-03-16 15:15:00,208.53,209.38,208.41,209.37,10652.0,197.7964,198.6026,197.6826,198.5931,10652.0
2022-03-16 15:20:00,209.38,209.67,209.32,209.45,6861.0,198.6026,198.8777,198.5457,198.669,6861.0
2022-03-16 15:25:00,209.47,209.67,209.36,209.6,10976.0,198.688,198.8777,198.5837,198.8113,10976.0
2022-03-16 15:30:00,209.56,209.62,209.07,209.47,10619.0,198.7734,198.8303,198.3086,198.688,10619.0
2022-03-16 15:35:00,209.47,209.59,209.28,209.59,10130.0,198.688,198.8018,198.5078,198.8018,10130.0
2022-03-16 15:40:00,209.57,209.57,209.2,209.38,19341.0,198.7828,198.7828,198.4319,198.6026,19341.0
2022-03-16 15:45:00,209.37,210.31,209.32,210.25,75694.0,198.5931,199.4848,198.5457,199.4278,75694.0
2022-03-16 15:50:00,210.31,210.45,209.94,210.24,29172.0,199.4848,199.6176,199.1338,199.4184,29172.0
2022-03-16 15:55:00,210.26,211.17,210.24,211.17,63648.0,199.4373,200.3005,199.4184,200.3005,63648.0
2022-03-17 09:30:00,209.03,210.39,208.92,209.81,27597.0,199.022,200.3169,198.9173,199.7647,27597.0
2022-03-17 09:35:00,210.0,210.06,209.17,209.17,12917.0,199.9456,200.0027,199.1553,199.1553,12917.0
2022-03-17 09:40:00,209.1,209.77,208.87,209.77,5233.0,199.0887,199.7266,198.8697,199.7266,5233.0
2022-03-17 09:45:00,209.97,210.4,209.94,210.4,4336.0,199.917,200.3264,199.8885,200.3264,4336.0
2022-03-17 09:50:00,210.4,210.42,209.5,209.62,8162.0,200.3264,200.3455,199.4695,199.5838,8162.0
2022-03-17 09:55:00,209.59,209.65,209.14,209.65,4895.0,199.5552,199.6123,199.1268,199.6123,4895.0
2022-03-17 10:00:00,209.71,209.76,209.29,209.29,2720.0,199.6695,199.7171,199.2696,199.2696,2720.0
2022-03-17 10:05:00,209.12,209.6,209.12,209.6,4055.0,199.1077,199.5647,199.1077,199.5647,4055.0
2022-03-17 10:10:00,209.53,210.11,209.35,209.72,5740.0,199.4981,200.0503,199.3267,199.679,5740.0
2022-03-17 10:15:00,209.95,210.2,209.86,209.93,3937.0,199.898,200.136,199.8123,199.8789,3937.0
2022-03-17 10:20:00,209.89,209.99,209.53,209.73,6228.0,199.8408,199.9361,199.4981,199.6885,6228.0
2022-03-17 10:25:00,209.65,209.65,209.13,209.2,3842.0,199.6123,199.6123,199.1172,199.1839,3842.0
2022-03-17 10:30:00,209.2,209.51,209.0,209.2,11302.0,199.1839,199.479,198.9935,199.1839,11302.0
2022-03-17 10:35:00,209.31,209.38,209.0,209.15,6880.0,199.2886,199.3553,198.9935,199.1363,6880.0
2022-03-17 10:40:00,209.15,209.24,208.52,208.52,11325.0,199.1363,199.222,198.5364,198.5364,11325.0
2022-03-17 10:45:00,208.64,208.79,208.3,208.55,14746.0,198.6507,198.7935,198.327,198.565,14746.0
2022-03-17 10:50:00,208.51,208.96,208.51,208.87,5193.0,198.5269,198.9554,198.5269,198.8697,5193.0
2022-03-17 10:55:00,208.92,209.11,208.8,209.11,5467.0,198.9173,199.0982,198.803,199.0982,5467.0
2022-03-17 11:00:00,209.13,209.42,209.12,209.28,10285.0,199.1172,199.3934,199.1077,199.2601,10285.0
2022-03-17 11:05:00,209.32,209.51,209.16,209.42,6085.0,199.2981,199.479,199.1458,199.3934,6085.0
2022-03-17 11:10:00,209.33,209.37,208.94,208.94,4842.0,199.3077,199.3457,198.9363,198.9363,4842.0
2022-03-17 11:15:00,208.88,209.06,208.85,208.96,6284.0,198.8792,199.0506,198.8506,198.9554,6284.0
2022-03-17 11:20:00,209.01,209.12,208.9,209.04,2820.0,199.003,199.1077,198.8982,199.0315,2820.0
2022-03-17 11:25:00,208.99,209.02,208.76,208.92,9485.0,198.9839,199.0125,198.765,198.9173,9485.0
2022-03-17 11:30:00,208.84,209.07,208.83,209.07,4371.0,198.8411,199.0601,198.8316,199.0601,4371.0
2022-03-17 11:35:00,209.1,209.33,209.0,209.29,5553.0,199.0887,199.3077,198.9935,199.2696,5553.0
2022-03-17 11:40:00,209.32,209.45,209.15,209.21,2348.0,199.2981,199.4219,199.1363,199.1934,2348.0
2022-03-17 11:45:00,209.3,209.51,209.18,209.26,6119.0,199.2791,199.479,199.1648,199.241,6119.0
2022-03-17 11:50:00,209.3,209.63,209.29,209.53,3791.0,199.2791,199.5933,199.2696,199.4981,3791.0
2022-03-17 11:55:00,209.58,209.75,209.57,209.57,6342.0,199.5457,199.7076,199.5362,199.5362,6342.0
2022-03-17 12:00:00,209.49,209.62,209.45,209.57,5006.0,199.46,199.5838,199.4219,199.5362,5006.0
2022-03-17 12:05:00,209.61,209.73,209.59,209.67,2504.0,199.5743,199.6885,199.5552,199.6314,2504.0
2022-03-17 12:10:00,209.67,209.76,209.64,209.7,4944.0,199.6314,199.7171,199.6028,199.6599,4944.0
2022-03-17 12:15:00,209.73,209.89,209.67,209.83,5232.0,199.6885,199.8408,199.6314,199.7837,5232.0
2022-03-17 12:20:00,209.87,210.55,209.87,210.42,8207.0,199.8218,200.4692,199.8218,200.3455,8207.0
2022-03-17 12:25:00,210.48,210.59,210.41,210.53,1662.0,200.4026,200.5073,200.336,200.4502,1662.0
2022-03-17 12:30:00,210.57,210.75,210.54,210.72,2065.0,200.4883,200.6597,200.4597,200.6311,2065.0
2022-03-17 12:35:00,210.74,210.74,210.55,210.72,4333.0,200.6502,200.6502,200.4692,200.6311,4333.0
2022-03-17 12:40:00,210.64,210.74,210.41,210.46,3181.0,200.5549,200.6502,200.336,200.3836,3181.0
2022-03-17 12:45:00,210.47,210.6,210.26,210.36,2651.0,200.3931,200.5169,200.1931,200.2883,2651.0
2022-03-17 12:50:00,210.37,210.49,210.37,210.38,2929.0,200.2979,200.4121,200.2979,200.3074,2929.0
2022-03-17 12:55:00,210.39,210.6,210.38,210.56,4870.0,200.3169,200.5169,200.3074,200.4788,4870.0
2022-03-17 13:00:00,210.54,210.57,210.42,210.51,15168.0,200.4597,200.4883,200.3455,200.4312,15168.0
2022-03-17 13:05:00,210.57,210.58,210.24,210.24,11550.0,200.4883,200.4978,200.1741,200.1741,11550.0
2022-03-17 13:10:00,210.25,210.37,210.12,210.23,9235.0,200.1836,200.2979,200.0598,200.1646,9235.0
2022-03-17 13:15:00,210.26,210.26,209.99,210.16,11778.0,200.1931,200.1931,199.9361,200.0979,11778.0
2022-03-17 13:20:00,210.11,210.13,209.97,210.1,12294.0,200.0503,200.0694,199.917,200.0408,12294.0
2022-03-17 13:25:00,210.17,210.17,209.95,210.09,11950.0,200.1074,200.1074,199.898,200.0313,11950.0
2022-03-17 13:30:00,210.05,210.12,209.96,210.03,17591.0,199.9932,200.0598,199.9075,199.9741,17591.0
2022-03-17 13:35:00,210.01,210.16,210.01,210.14,10450.0,199.9551,200.0979,199.9551,200.0789,10450.0
2022-03-17 13:40:00,210.12,210.26,210.07,210.14,23944.0,200.0598,200.1931,200.0122,200.0789,23944.0
2022-03-17 13:45:00,210.1,210.29,210.08,210.29,11598.0,200.0408,200.2217,200.0218,200.2217,11598.0
2022-03-17 13:50:00,210.31,210.43,210.24,210.25,11905.0,200.2407,200.355,200.1741,200.1836,11905.0
2022-03-17 13:55:00,210.22,210.43,210.21,210.28,7037.0,200.155,200.355,200.1455,200.2122,7037.0
2022-03-17 14:00:00,210.29,210.4,210.28,210.34,6852.0,200.2217,200.3264,200.2122,200.2693,6852.0
2022-03-17 14:05:00,210.38,210.4,210.24,210.24,6841.0,200.3074,200.3264,200.1741,200.1741,6841.0
2022-03-17 14:10:00,210.13,210.41,210.0,210.41,2488.0,200.0694,200.336,199.9456,200.336,2488.0
2022-03-17 14:15:00,210.37,210.43,210.31,210.43,2543.0,200.2979,200.355,200.2407,200.355,2543.0
2022-03-17 14:20:00,210.46,210.46,210.03,210.08,7926.0,200.3836,200.3836,199.9741,200.0218,7926.0
2022-03-17 14:25:00,210.05,210.19,209.94,210.04,15176.0,199.9932,200.1265,199.8885,199.9837,15176.0
2022-03-17 14:30:00,210.06,210.26,210.01,210.26,4719.0,200.0027,200.1931,199.9551,200.1931,4719.0
2022-03-17 14:35:00,210.28,210.28,210.15,210.18,3681.0,200.2122,200.2122,200.0884,200.117,3681.0
2022-03-17 14:40:00,210.25,210.48,210.21,210.41,8361.0,200.1836,200.4026,200.1455,200.336,8361.0
2022-03-17 14:45:00,210.41,210.74,210.31,210.74,10380.0,200.336,200.6502,200.2407,200.6502,10380.0
2022-03-17 14:50:00,210.75,210.78,210.54,210.54,14379.0,200.6597,200.6882,200.4597,200.4597,14379.0
2022-03-17 14:55:00,210.61,210.68,210.53,210.61,4048.0,200.5264,200.593,200.4502,200.5264,4048.0
2022-03-17 15:00:00,210.58,210.66,210.57,210.57,2967.0,200.4978,200.574,200.4883,200.4883,2967.0
2022-03-17 15:05:00,210.58,210.63,210.27,210.57,15284.0,200.4978,200.5454,200.2027,200.4883,15284.0
2022-03-17 15:10:00,210.58,210.66,210.32,210.65,6441.0,200.4978,200.574,200.2503,200.5645,6441.0
2022-03-17 15:15:00,210.69,210.74,210.51,210.61,14439.0,200.6025,200.6502,200.4312,200.5264,14439.0
2022-03-17 15:20:00,210.62,210.65,210.46,210.62,11603.0,200.5359,200.5645,200.3836,200.5359,11603.0
2022-03-17 15:25:00,210.63,210.76,210.5,210.62,15926.0,200.5454,200.6692,200.4216,200.5359,15926.0
2022-03-17 15:30:00,210.67,210.69,210.5,210.6,21737.0,200.5835,200.6025,200.4216,200.5169,21737.0
2022-03-17 15:35:00,210.65,210.79,210.44,210.55,13597.0,200.5645,200.6978,200.3645,200.4692,13597.0
2022-03-17 15:40:00,210.57,210.86,210.57,210.73,11118.0,200.4883,200.7644,200.4883,200.6406,11118.0
2022-03-17 15:45:00,210.68,210.86,210.65,210.76,22529.0,200.593,200.7644,200.5645,200.6692,22529.0
2022-03-17 15:50:00,210.73,210.97,210.35,210.35,23092.0,200.6406,200.8691,200.2788,200.2788,23092.0
2022-03-17 15:55:00,210.34,211.1,210.17,211.07,108616.0,200.2693,200.9929,200.1074,200.9644,108616.0
2022-03-18 09:30:00,211.26,211.86,210.2,210.22,359680.0,201.1453,201.7165,200.136,200.155,359680.0
2022-03-18 09:35:00,210.44,210.61,209.44,209.44,13806.0,200.3645,200.5264,199.4124,199.4124,13806.0
2022-03-18 09:40:00,209.24,209.66,209.0,209.09,3166.0,199.222,199.6219,198.9935,199.0792,3166.0
2022-03-18 09:45:00,208.93,208.94,208.19,208.81,9687.0,198.9268,198.9363,198.2222,198.8126,9687.0
2022-03-18 09:50:00,208.96,209.18,208.64,209.05,3170.0,198.9554,199.1648,198.6507,199.0411,3170.0
2022-03-18 09:55:00,208.86,208.86,208.17,208.65,8016.0,198.8602,198.8602,198.2032,198.6602,8016.0
2022-03-18 10:00:00,208.63,209.15,208.63,209.15,4588.0,198.6412,199.1363,198.6412,199.1363,4588.0
2022-03-18 10:05:00,209.21,209.23,208.85,209.23,5424.0,199.1934,199.2124,198.8506,199.2124,5424.0
2022-03-18 10:10:00,209.25,209.48,209.15,209.18,5586.0,199.2315,199.4505,199.1363,199.1648,5586.0
2022-03-18 10:15:00,209.19,209.24,208.62,208.92,5994.0,199.1744,199.222,198.6317,198.9173,5994.0
2022-03-18 10:20:00,209.02,209.27,208.87,209.13,4358.0,199.0125,199.2505,198.8697,199.1172,4358.0
2022-03-18 10:25:00,209.29,209.59,209.25,209.56,2681.0,199.2696,199.5552,199.2315,199.5266,2681.0
2022-03-18 10:30:00,209.56,209.71,209.42,209.5,4466.0,199.5266,199.6695,199.3934,199.4695,4466.0
2022-03-18 10:35:00,209.58,209.92,209.25,209.89,10644.0,199.5457,199.8694,199.2315,199.8408,10644.0
2022-03-18 10:40:00,209.86,210.08,209.66,209.85,8303.0,199.8123,200.0218,199.6219,199.8028,8303.0
2022-03-18 10:45:00,209.78,209.8,209.31,209.47,14291.0,199.7361,199.7552,199.2886,199.441,14291.0
2022-03-18 10:50:00,209.49,209.5,209.27,209.46,7413.0,199.46,199.4695,199.2505,199.4314,7413.0
2022-03-18 10:55:00,209.54,209.79,209.36,209.48,13367.0,199.5076,199.7456,199.3362,199.4505,13367.0
2022-03-18 11:00:00,209.56,209.59,209.25,209.43,10677.0,199.5266,199.5552,199.2315,199.4029,10677.0
2022-03-18 11:05:00,209.38,209.39,209.18,209.19,9450.0,199.3553,199.3648,199.1648,199.1744,9450.0
2022-03-18 11:10:00,209.18,209.34,208.84,208.87,8759.0,199.1648,199.3172,198.8411,198.8697,8759.0
2022-03-18 11:15:00,208.89,208.89,208.44,208.77,6909.0,198.8887,198.8887,198.4603,198.7745,6909.0
2022-03-18 11:20:00,208.71,208.79,208.58,208.59,1995.0,198.7173,198.7935,198.5936,198.6031,1995.0
2022-03-18 11:25:00,208.51,208.51,208.29,208.42,3845.0,198.5269,198.5269,198.3175,198.4412,3845.0
2022-03-18 11:30:00,208.32,208.66,208.31,208.66,2315.0,198.346,198.6697,198.3365,198.6697,2315.0
2022-03-18 11:35:00,208.5,209.06,208.41,208.42,10963.0,198.5174,199.0506,198.4317,198.4412,10963.0
2022-03-18 11:40:00,208.26,208.26,208.08,208.19,3149.0,198.2889,198.2889,198.1175,198.2222,3149.0
2022-03-18 11:45:00,208.26,208.5,208.21,208.46,3066.0,198.2889,198.5174,198.2413,198.4793,3066.0
2022-03-18 11:50:00,208.44,208.71,208.2,208.2,12215.0,198.4603,198.7173,198.2318,198.2318,12215.0
2022-03-18 11:55:00,208.3,208.81,208.28,208.68,3645.0,198.327,198.8126,198.3079,198.6888,3645.0
2022-03-18 12:00:00,208.67,208.74,208.46,208.71,4994.0,198.6793,198.7459,198.4793,198.7173,4994.0
2022-03-18 12:05:00,208.82,209.05,208.82,209.04,1956.0,198.8221,199.0411,198.8221,199.0315,1956.0
2022-03-18 12:10:00,208.97,209.09,208.81,209.02,7368.0,198.9649,199.0792,198.8126,199.0125,7368.0
2022-03-18 12:15:00,208.98,209.08,208.82,208.82,9076.0,198.9744,199.0696,198.8221,198.8221,9076.0
2022-03-18 12:20:00,208.79,209.09,208.79,209.03,2793.0,198.7935,199.0792,198.7935,199.022,2793.0
2022-03-18 12:25:00,209.06,209.14,209.02,209.09,5336.0,199.0506,199.1268,199.0125,199.0792,5336.0
2022-03-18 12:30:00,209.13,209.31,209.1,209.25,4150.0,199.1172,199.2886,199.0887,199.2315,4150.0
2022-03-18 12:35:00,209.27,209.41,209.18,209.3,6906.0,199.2505,199.3838,199.1648,199.2791,6906.0
2022-03-18 12:40:00,209.28,209.5,209.24,209.43,1816.0,199.2601,199.4695,199.222,199.4029,1816.0
2022-03-18 12:45:00,209.38,209.42,209.31,209.41,2520.0,199.3553,199.3934,199.2886,199.3838,2520.0
2022-03-18 12:50:00,209.47,209.73,209.47,209.69,3205.0,199.441,199.6885,199.441,199.6504,3205.0
2022-03-18 12:55:00,209.66,209.82,209.66,209.77,4814.0,199.6219,199.7742,199.6219,199.7266,4814.0
2022-03-18 13:00:00,209.8,209.92,209.8,209.85,6469.0,199.7552,199.8694,199.7552,199.8028,6469.0
2022-03-18 13:05:00,209.8,210.17,209.76,210.06,4043.0,199.7552,200.1074,199.7171,200.0027,4043.0
2022-03-18 13:10:00,210.03,210.2,209.97,210.2,4376.0,199.9741,200.136,199.917,200.136,4376.0
2022-03-18 13:15:00,210.24,210.38,210.16,210.19,6040.0,200.1741,200.3074,200.0979,200.1265,6040.0
2022-03-18 13:20:00,210.22,210.45,210.19,210.42,5061.0,200.155,200.374,200.1265,200.3455,5061.0
2022-03-18 13:25:00,210.42,210.45,210.29,210.33,3596.0,200.3455,200.374,200.2217,200.2598,3596.0
2022-03-18 13:30:00,210.32,210.32,210.06,210.11,2427.0,200.2503,200.2503,200.0027,200.0503,2427.0
2022-03-18 13:35:00,210.04,210.15,210.03,210.15,2425.0,199.9837,200.0884,199.9741,200.0884,2425.0
2022-03-18 13:40:00,210.11,210.22,210.04,210.21,5100.0,200.0503,200.155,199.9837,200.1455,5100.0
2022-03-18 13:45:00,210.28,210.44,210.22,210.22,4969.0,200.2122,200.3645,200.155,200.155,4969.0
2022-03-18 13:50:00,210.22,210.38,210.15,210.35,5626.0,200.155,200.3074,200.0884,200.2788,5626.0
2022-03-18 13:55:00,210.35,210.47,210.21,210.26,10879.0,200.2788,200.3931,200.1455,200.1931,10879.0
2022-03-18 14:00:00,210.31,210.38,209.98,209.98,6168.0,200.2407,200.3074,199.9265,199.9265,6168.0
2022-03-18 14:05:00,209.97,210.05,209.93,210.05,3912.0,199.917,199.9932,199.8789,199.9932,3912.0
2022-03-18 14:10:00,210.05,210.33,210.05,210.18,2338.0,199.9932,200.2598,199.9932,200.117,2338.0
2022-03-18 14:15:00,210.29,210.53,210.23,210.49,5000.0,200.2217,200.4502,200.1646,200.4121,5000.0
2022-03-18 14:20:00,210.49,210.6,210.48,210.51,5640.0,200.4121,200.5169,200.4026,200.4312,5640.0
2022-03-18 14:25:00,210.5,210.64,210.45,210.55,4911.0,200.4216,200.5549,200.374,200.4692,4911.0
2022-03-18 14:30:00,210.54,210.75,210.45,210.66,12583.0,200.4597,200.6597,200.374,200.574,12583.0
2022-03-18 14:35:00,210.71,211.0,210.71,210.87,13400.0,200.6216,200.8977,200.6216,200.7739,13400.0
2022-03-18 14:40:00,210.86,210.93,210.62,210.7,3728.0,200.7644,200.8311,200.5359,200.6121,3728.0
2022-03-18 14:45:00,210.76,210.86,210.71,210.74,6018.0,200.6692,200.7644,200.6216,200.6502,6018.0
2022-03-18 14:50:00,210.77,210.83,210.7,210.74,4687.0,200.6787,200.7358,200.6121,200.6502,4687.0
2022-03-18 14:55:00,210.74,210.88,210.63,210.84,4362.0,200.6502,200.7834,200.5454,200.7454,4362.0
2022-03-18 15:00:00,210.81,210.85,210.7,210.73,2170.0,200.7168,200.7549,200.6121,200.6406,2170.0
2022-03-18 15:05:00,210.74,211.07,210.74,211.05,18619.0,200.6502,200.9644,200.6502,200.9453,18619.0
2022-03-18 15:10:00,211.07,211.31,211.07,211.31,5048.0,200.9644,201.1929,200.9644,201.1929,5048.0
2022-03-18 15:15:00,211.36,211.68,211.34,211.65,9282.0,201.2405,201.5451,201.2214,201.5166,9282.0
2022-03-18 15:20:00,211.67,211.81,211.57,211.81,11183.0,201.5356,201.6689,201.4404,201.6689,11183.0
2022-03-18 15:25:00,211.83,212.18,211.83,212.02,19553.0,201.688,202.0212,201.688,201.8689,19553.0
2022-03-18 15:30:00,212.01,212.05,211.83,212.0,11108.0,201.8593,201.8974,201.688,201.8498,11108.0
2022-03-18 15:35:00,211.99,211.99,211.54,211.61,7380.0,201.8403,201.8403,201.4118,201.4785,7380.0
2022-03-18 15:40:00,211.62,211.85,211.51,211.76,11079.0,201.488,201.707,201.3833,201.6213,11079.0
2022-03-18 15:45:00,211.72,211.85,211.47,211.69,17196.0,201.5832,201.707,201.3452,201.5547,17196.0
2022-03-18 15:50:00,211.49,211.59,211.07,211.22,25291.0,201.3642,201.4595,200.9644,201.1072,25291.0
2022-03-18 15:55:00,211.28,211.59,211.23,211.51,40816.0,201.1643,201.4595,201.1167,201.3833,40816.0
2022-03-21 09:30:00,212.82,213.9,211.76,213.84,31786.0,202.6306,203.6589,201.6213,203.6017,31786.0
2022-03-21 09:35:00,214.01,214.21,212.68,212.73,7531.0,203.7636,203.954,202.4973,202.5449,7531.0
2022-03-21 09:40:00,212.83,212.83,212.02,212.12,11611.0,202.6401,202.6401,201.8689,201.9641,11611.0
2022-03-21 09:45:00,212.18,212.95,212.18,212.54,9668.0,202.0212,202.7543,202.0212,202.364,9668.0
2022-03-21 09:50:00,212.48,212.84,212.48,212.62,6250.0,202.3068,202.6496,202.3068,202.4401,6250.0
2022-03-21 09:55:00,212.79,212.89,212.44,212.55,5305.0,202.602,202.6972,202.2688,202.3735,5305.0
2022-03-21 10:00:00,212.42,212.78,212.29,212.56,12034.0,202.2497,202.5925,202.1259,202.383,12034.0
2022-03-21 10:05:00,212.64,212.75,212.43,212.75,6564.0,202.4592,202.5639,202.2592,202.5639,6564.0
2022-03-21 10:10:00,212.73,212.87,212.56,212.74,13216.0,202.5449,202.6782,202.383,202.5544,13216.0
2022-03-21 10:15:00,212.8,213.03,212.73,212.88,11287.0,202.6115,202.8305,202.5449,202.6877,11287.0
2022-03-21 10:20:00,212.88,212.97,212.59,212.81,14481.0,202.6877,202.7734,202.4116,202.621,14481.0
2022-03-21 10:25:00,212.68,212.98,212.62,212.96,7937.0,202.4973,202.7829,202.4401,202.7639,7937.0
2022-03-21 10:30:00,212.94,212.94,212.53,212.53,4503.0,202.7448,202.7448,202.3545,202.3545,4503.0
2022-03-21 10:35:00,212.65,212.84,212.48,212.53,22536.0,202.4687,202.6496,202.3068,202.3545,22536.0
2022-03-21 10:40:00,212.5,212.77,212.46,212.77,3924.0,202.3259,202.583,202.2878,202.583,3924.0
2022-03-21 10:45:00,212.78,213.09,212.66,212.79,11927.0,202.5925,202.8876,202.4782,202.602,11927.0
2022-03-21 10:50:00,212.77,212.85,212.54,212.8,4483.0,202.583,202.6591,202.364,202.6115,4483.0
2022-03-21 10:55:00,212.85,212.87,212.66,212.74,7646.0,202.6591,202.6782,202.4782,202.5544,7646.0
2022-03-21 11:00:00,212.74,212.82,212.61,212.61,6969.0,202.5544,202.6306,202.4306,202.4306,6969.0
2022-03-21 11:05:00,212.71,212.83,212.4,212.46,12352.0,202.5258,202.6401,202.2307,202.2878,12352.0
2022-03-21 11:10:00,212.5,212.56,212.18,212.19,6287.0,202.3259,202.383,202.0212,202.0307,6287.0
2022-03-21 11:15:00,212.24,212.31,211.93,211.93,4701.0,202.0783,202.145,201.7832,201.7832,4701.0
2022-03-21 11:20:00,211.86,212.19,211.76,212.12,5822.0,201.7165,202.0307,201.6213,201.9641,5822.0
2022-03-21 11:25:00,212.2,212.26,212.0,212.0,6672.0,202.0403,202.0974,201.8498,201.8498,6672.0
2022-03-21 11:30:00,212.08,212.18,212.0,212.07,3088.0,201.926,202.0212,201.8498,201.9165,3088.0
2022-03-21 11:35:00,212.0,212.0,211.59,211.65,12155.0,201.8498,201.8498,201.4595,201.5166,12155.0
2022-03-21 11:40:00,211.6,211.86,211.28,211.3,4055.0,201.469,201.7165,201.1643,201.1833,4055.0
2022-03-21 11:45:00,211.52,211.63,211.39,211.53,4190.0,201.3928,201.4975,201.269,201.4023,4190.0
2022-03-21 11:50:00,211.53,211.62,211.44,211.62,4652.0,201.4023,201.488,201.3166,201.488,4652.0
2022-03-21 11:55:00,211.62,211.78,211.49,211.59,2128.0,201.488,201.6404,201.3642,201.4595,2128.0
2022-03-21 12:00:00,211.67,211.73,211.5,211.67,5221.0,201.5356,201.5928,201.3738,201.5356,5221.0
2022-03-21 12:05:00,211.67,212.1,211.67,211.95,3201.0,201.5356,201.945,201.5356,201.8022,3201.0
2022-03-21 12:10:00,211.96,212.11,211.93,212.08,9159.0,201.8117,201.9546,201.7832,201.926,9159.0
2022-03-21 12:15:00,212.01,212.28,211.92,212.28,4340.0,201.8593,202.1164,201.7737,202.1164,4340.0
2022-03-21 12:20:00,212.18,212.29,212.13,212.25,7964.0,202.0212,202.1259,201.9736,202.0879,7964.0
2022-03-21 12:25:00,212.25,212.3,212.17,212.27,3789.0,202.0879,202.1355,202.0117,202.1069,3789.0
2022-03-21 12:30:00,212.19,212.19,211.75,211.9,10664.0,202.0307,202.0307,201.6118,201.7546,10664.0
2022-03-21 12:35:00,211.89,211.94,211.74,211.88,3405.0,201.7451,201.7927,201.6023,201.7356,3405.0
2022-03-21 12:40:00,211.89,212.27,211.84,212.26,8744.0,201.7451,202.1069,201.6975,202.0974,8744.0
2022-03-21 12:45:00,212.2,212.28,211.99,212.14,7575.0,202.0403,202.1164,201.8403,201.9831,7575.0
2022-03-21 12:50:00,212.09,212.09,211.54,211.58,5925.0,201.9355,201.9355,201.4118,201.4499,5925.0
2022-03-21 12:55:00,211.52,211.86,211.5,211.84,13143.0,201.3928,201.7165,201.3738,201.6975,13143.0
2022-03-21 13:00:00,211.8,211.85,211.66,211.74,6904.0,201.6594,201.707,201.5261,201.6023,6904.0
2022-03-21 13:05:00,211.76,211.94,211.71,211.94,5343.0,201.6213,201.7927,201.5737,201.7927,5343.0
2022-03-21 13:10:00,211.92,211.98,211.78,211.84,16886.0,201.7737,201.8308,201.6404,201.6975,16886.0
2022-03-21 13:15:00,211.84,211.9,211.7,211.7,14269.0,201.6975,201.7546,201.5642,201.5642,14269.0
2022-03-21 13:20:00,211.71,211.9,211.7,211.85,11490.0,201.5737,201.7546,201.5642,201.707,11490.0
2022-03-21 13:25:00,211.88,211.91,211.7,211.7,12139.0,201.7356,201.7641,201.5642,201.5642,12139.0
2022-03-21 13:30:00,211.7,211.91,211.7,211.86,11607.0,201.5642,201.7641,201.5642,201.7165,11607.0
2022-03-21 13:35:00,211.86,212.16,211.8,212.03,10787.0,201.7165,202.0022,201.6594,201.8784,10787.0
2022-03-21 13:40:00,212.01,212.09,211.8,211.96,12492.0,201.8593,201.9355,201.6594,201.8117,12492.0
2022-03-21 13:45:00,211.97,212.03,211.82,211.96,6913.0,201.8213,201.8784,201.6784,201.8117,6913.0
2022-03-21 13:50:00,212.0,212.15,211.94,212.11,10446.0,201.8498,201.9926,201.7927,201.9546,10446.0
2022-03-21 13:55:00,212.05,212.13,211.98,212.04,12289.0,201.8974,201.9736,201.8308,201.8879,12289.0
2022-03-21 14:00:00,212.05,212.12,211.9,211.97,8763.0,201.8974,201.9641,201.7546,201.8213,8763.0
2022-03-21 14:05:00,211.97,212.0,211.8,211.91,12313.0,201.8213,201.8498,201.6594,201.7641,12313.0
2022-03-21 14:10:00,211.94,211.97,211.8,211.86,8493.0,201.7927,201.8213,201.6594,201.7165,8493.0
2022-03-21 14:15:00,211.89,211.95,211.8,211.92,9995.0,201.7451,201.8022,201.6594,201.7737,9995.0
2022-03-21 14:20:00,211.95,212.01,211.85,211.9,5272.0,201.8022,201.8593,201.707,201.7546,5272.0
2022-03-21 14:25:00,211.9,211.93,211.8,211.87,12576.0,201.7546,201.7832,201.6594,201.726,12576.0
2022-03-21 14:30:00,211.9,212.02,211.81,212.01,3549.0,201.7546,201.8689,201.6689,201.8593,3549.0
2022-03-21 14:35:00,212.06,212.08,211.91,211.95,10241.0,201.907,201.926,201.7641,201.8022,10241.0
2022-03-21 14:40:00,211.94,212.0,211.77,211.95,8650.0,201.7927,201.8498,201.6308,201.8022,8650.0
2022-03-21 14:45:00,212.0,212.1,211.76,211.82,7042.0,201.8498,201.945,201.6213,201.6784,7042.0
2022-03-21 14:50:00,211.87,211.91,211.75,211.78,9637.0,201.726,201.7641,201.6118,201.6404,9637.0
2022-03-21 14:55:00,211.8,211.89,211.74,211.8,14072.0,201.6594,201.7451,201.6023,201.6594,14072.0
2022-03-21 15:00:00,211.8,211.82,211.45,211.48,12851.0,201.6594,201.6784,201.3262,201.3547,12851.0
2022-03-21 15:05:00,211.49,211.84,211.49,211.77,17879.0,201.3642,201.6975,201.3642,201.6308,17879.0
2022-03-21 15:10:00,211.81,212.03,211.8,211.96,7639.0,201.6689,201.8784,201.6594,201.8117,7639.0
2022-03-21 15:15:00,212.0,212.07,211.87,211.88,8862.0,201.8498,201.9165,201.726,201.7356,8862.0
2022-03-21 15:20:00,211.86,212.28,211.82,212.25,13841.0,201.7165,202.1164,201.6784,202.0879,13841.0
2022-03-21 15:25:00,212.25,212.66,212.23,212.58,49215.0,202.0879,202.4782,202.0688,202.4021,49215.0
2022-03-21 15:30:00,212.62,212.66,211.98,211.99,17510.0,202.4401,202.4782,201.8308,201.8403,17510.0
2022-03-21 15:35:00,212.05,212.4,212.05,212.34,19360.0,201.8974,202.2307,201.8974,202.1735,19360.0
2022-03-21 15:40:00,212.33,212.53,212.17,212.42,29978.0,202.164,202.3545,202.0117,202.2497,29978.0
2022-03-21 15:45:00,212.45,212.55,212.2,212.33,25686.0,202.2783,202.3735,202.0403,202.164,25686.0
2022-03-21 15:50:00,212.37,212.71,212.37,212.64,18613.0,202.2021,202.5258,202.2021,202.4592,18613.0
2022-03-21 15:55:00,212.64,213.06,212.41,213.05,50358.0,202.4592,202.8591,202.2402,202.8496,50358.0
2022-03-22 09:30:00,215.0,215.89,214.14,214.88,59646.0,204.7062,205.5536,203.8874,204.5919,59646.0
2022-03-22 09:35:00,215.0,215.36,214.62,214.81,10593.0,204.7062,205.049,204.3444,204.5253,10593.0
2022-03-22 09:40:00,214.82,216.19,214.75,215.78,5602.0,204.5348,205.8392,204.4682,205.4488,5602.0
2022-03-22 09:45:00,215.9,216.63,215.78,216.61,7177.0,205.5631,206.2581,205.4488,206.2391,7177.0
2022-03-22 09:50:00,216.73,216.73,215.89,215.89,4061.0,206.3534,206.3534,205.5536,205.5536,4061.0
2022-03-22 09:55:00,216.13,216.42,215.88,215.97,5008.0,205.7821,206.0582,205.5441,205.6297,5008.0
2022-03-22 10:00:00,215.88,216.01,215.63,215.82,10256.0,205.5441,205.6678,205.306,205.4869,10256.0
2022-03-22 10:05:00,215.81,215.95,215.51,215.76,3167.0,205.4774,205.6107,205.1918,205.4298,3167.0
2022-03-22 10:10:00,215.66,215.94,215.47,215.47,6851.0,205.3346,205.6012,205.1537,205.1537,6851.0
2022-03-22 10:15:00,215.3,215.37,214.42,214.79,10612.0,204.9918,205.0585,204.154,204.5062,10612.0
2022-03-22 10:20:00,214.81,215.0,214.51,214.65,4591.0,204.5253,204.7062,204.2397,204.3729,4591.0
2022-03-22 10:25:00,214.69,215.0,214.69,214.84,7589.0,204.411,204.7062,204.411,204.5539,7589.0
2022-03-22 10:30:00,214.88,215.06,214.74,215.0,5859.0,204.5919,204.7633,204.4586,204.7062,5859.0
2022-03-22 10:35:00,214.96,215.37,214.95,215.0,10457.0,204.6681,205.0585,204.6586,204.7062,10457.0
2022-03-22 10:40:00,215.06,215.38,215.05,215.08,12326.0,204.7633,205.068,204.7538,204.7824,12326.0
2022-03-22 10:45:00,215.11,215.18,214.98,215.14,4336.0,204.8109,204.8776,204.6871,204.8395,4336.0
2022-03-22 10:50:00,215.02,215.33,215.02,215.2,4810.0,204.7252,205.0204,204.7252,204.8966,4810.0
2022-03-22 10:55:00,215.2,215.35,214.95,215.35,5801.0,204.8966,205.0394,204.6586,205.0394,5801.0
2022-03-22 11:00:00,215.27,215.52,215.09,215.35,7104.0,204.9633,205.2013,204.7919,205.0394,7104.0
2022-03-22 11:05:00,215.41,215.41,215.07,215.17,6415.0,205.0966,205.0966,204.7728,204.8681,6415.0
2022-03-22 11:10:00,215.16,215.4,215.16,215.39,3589.0,204.8585,205.087,204.8585,205.0775,3589.0
2022-03-22 11:15:00,215.37,215.6,215.35,215.57,4146.0,205.0585,205.2775,205.0394,205.2489,4146.0
2022-03-22 11:20:00,215.56,215.99,215.43,215.96,5865.0,205.2394,205.6488,205.1156,205.6202,5865.0
2022-03-22 11:25:00,216.01,216.01,215.66,215.66,3083.0,205.6678,205.6678,205.3346,205.3346,3083.0
2022-03-22 11:30:00,215.77,215.77,215.36,215.59,6788.0,205.4393,205.4393,205.049,205.2679,6788.0
2022-03-22 11:35:00,215.5,215.83,215.47,215.8,4681.0,205.1823,205.4965,205.1537,205.4679,4681.0
2022-03-22 11:40:00,215.86,216.03,215.72,215.93,7673.0,205.525,205.6869,205.3917,205.5917,7673.0
2022-03-22 11:45:00,215.9,216.15,215.9,216.08,8672.0,205.5631,205.8011,205.5631,205.7345,8672.0
2022-03-22 11:50:00,216.0,216.0,215.56,215.75,5957.0,205.6583,205.6583,205.2394,205.4203,5957.0
2022-03-22 11:55:00,215.75,216.08,215.73,216.01,5896.0,205.4203,205.7345,205.4012,205.6678,5896.0
2022-03-22 12:00:00,216.01,216.03,215.68,215.8,6266.0,205.6678,205.6869,205.3536,205.4679,6266.0
2022-03-22 12:05:00,215.85,216.12,215.85,216.03,2065.0,205.5155,205.7726,205.5155,205.6869,2065.0
2022-03-22 12:10:00,216.0,216.0,215.76,215.77,5724.0,205.6583,205.6583,205.4298,205.4393,5724.0
2022-03-22 12:15:00,215.8,215.96,215.64,215.65,6946.0,205.4679,205.6202,205.3155,205.3251,6946.0
2022-03-22 12:20:00,215.58,215.6,215.43,215.6,2226.0,205.2584,205.2775,205.1156,205.2775,2226.0
2022-03-22 12:25:00,215.58,215.58,215.25,215.28,4908.0,205.2584,205.2584,204.9442,204.9728,4908.0
2022-03-22 12:30:00,215.14,215.38,215.14,215.36,1850.0,204.8395,205.068,204.8395,205.049,1850.0
2022-03-22 12:35:00,215.41,215.52,215.15,215.28,3096.0,205.0966,205.2013,204.849,204.9728,3096.0
2022-03-22 12:40:00,215.25,215.37,215.21,215.23,5454.0,204.9442,205.0585,204.9061,204.9252,5454.0
2022-03-22 12:45:00,215.13,215.21,214.93,215.09,3986.0,204.83,204.9061,204.6395,204.7919,3986.0
2022-03-22 12:50:00,215.19,215.58,215.18,215.58,3124.0,204.8871,205.2584,204.8776,205.2584,3124.0
2022-03-22 12:55:00,215.59,215.82,215.5,215.82,3734.0,205.2679,205.4869,205.1823,205.4869,3734.0
2022-03-22 13:00:00,215.77,215.91,215.71,215.9,4007.0,205.4393,205.5726,205.3822,205.5631,4007.0
2022-03-22 13:05:00,215.96,215.96,215.64,215.73,2654.0,205.6202,205.6202,205.3155,205.4012,2654.0
2022-03-22 13:10:00,215.66,215.83,215.66,215.79,3578.0,205.3346,205.4965,205.3346,205.4584,3578.0
2022-03-22 13:15:00,215.8,215.93,215.54,215.56,5292.0,205.4679,205.5917,205.2203,205.2394,5292.0
2022-03-22 13:20:00,215.5,215.57,215.39,215.41,4393.0,205.1823,205.2489,205.0775,205.0966,4393.0
2022-03-22 13:25:00,215.44,215.56,215.29,215.36,7064.0,205.1251,205.2394,204.9823,205.049,7064.0
2022-03-22 13:30:00,215.41,215.5,215.27,215.37,5114.0,205.0966,205.1823,204.9633,205.0585,5114.0
2022-03-22 13:35:00,215.36,215.36,215.09,215.1,5214.0,205.049,205.049,204.7919,204.8014,5214.0
2022-03-22 13:40:00,215.04,215.04,214.85,214.92,9124.0,204.7443,204.7443,204.5634,204.63,9124.0
2022-03-22 13:45:00,214.96,215.17,214.93,215.17,3185.0,204.6681,204.8681,204.6395,204.8681,3185.0
2022-03-22 13:50:00,215.16,215.22,215.01,215.08,8354.0,204.8585,204.9157,204.7157,204.7824,8354.0
2022-03-22 13:55:00,215.07,215.15,214.97,215.05,4908.0,204.7728,204.849,204.6776,204.7538,4908.0
2022-03-22 14:00:00,215.11,215.12,214.72,214.88,21294.0,204.8109,204.8204,204.4396,204.5919,21294.0
2022-03-22 14:05:00,214.78,214.87,214.5,214.5,4594.0,204.4967,204.5824,204.2301,204.2301,4594.0
2022-03-22 14:10:00,214.47,214.84,214.41,214.41,10499.0,204.2016,204.5539,204.1444,204.1444,10499.0
2022-03-22 14:15:00,214.45,214.45,214.05,214.18,10062.0,204.1825,204.1825,203.8017,203.9255,10062.0
2022-03-22 14:20:00,214.17,214.21,214.04,214.04,5822.0,203.9159,203.954,203.7922,203.7922,5822.0
2022-03-22 14:25:00,214.01,214.06,213.75,213.98,7174.0,203.7636,203.8112,203.516,203.735,7174.0
2022-03-22 14:30:00,213.92,214.11,213.87,214.02,4337.0,203.6779,203.8588,203.6303,203.7731,4337.0
2022-03-22 14:35:00,214.03,214.06,213.95,214.04,1945.0,203.7826,203.8112,203.7065,203.7922,1945.0
2022-03-22 14:40:00,213.93,213.93,213.77,213.81,3346.0,203.6874,203.6874,203.5351,203.5732,3346.0
2022-03-22 14:45:00,213.79,213.96,213.79,213.88,15921.0,203.5541,203.716,203.5541,203.6398,15921.0
2022-03-22 14:50:00,213.85,214.01,213.85,213.87,7781.0,203.6113,203.7636,203.6113,203.6303,7781.0
2022-03-22 14:55:00,213.95,214.01,213.8,213.93,18022.0,203.7065,203.7636,203.5636,203.6874,18022.0
2022-03-22 15:00:00,213.91,214.03,213.82,214.03,4694.0,203.6684,203.7826,203.5827,203.7826,4694.0
2022-03-22 15:05:00,213.96,214.0,213.81,213.87,6029.0,203.716,203.7541,203.5732,203.6303,6029.0
2022-03-22 15:10:00,213.97,213.97,213.55,213.7,10873.0,203.7255,203.7255,203.3256,203.4684,10873.0
2022-03-22 15:15:00,213.73,213.95,213.68,213.68,5721.0,203.497,203.7065,203.4494,203.4494,5721.0
2022-03-22 15:20:00,213.71,213.78,213.65,213.71,13428.0,203.478,203.5446,203.4208,203.478,13428.0
2022-03-22 15:25:00,213.71,213.74,213.46,213.64,11607.0,203.478,203.5065,203.2399,203.4113,11607.0
2022-03-22 15:30:00,213.61,213.86,213.6,213.78,16516.0,203.3827,203.6208,203.3732,203.5446,16516.0
2022-03-22 15:35:00,213.78,214.15,213.66,213.7,27336.0,203.5446,203.8969,203.4303,203.4684,27336.0
2022-03-22 15:40:00,213.73,213.8,213.6,213.78,23216.0,203.497,203.5636,203.3732,203.5446,23216.0
2022-03-22 15:45:00,213.72,214.32,213.62,214.07,47664.0,203.4875,204.0587,203.3923,203.8207,47664.0
2022-03-22 15:50:00,214.07,214.4,213.72,213.72,48775.0,203.8207,204.1349,203.4875,203.4875,48775.0
2022-03-22 15:55:00,213.75,213.88,213.46,213.64,125553.0,203.516,203.6398,203.2399,203.4113,125553.0
2022-03-23 09:30:00,213.35,213.7,212.57,212.67,45107.0,203.1352,203.4684,202.3925,202.4877,45107.0
2022-03-23 09:35:00,212.39,213.4,212.39,212.99,15201.0,202.2212,203.1828,202.2212,202.7924,15201.0
2022-03-23 09:40:00,212.93,213.04,212.56,212.82,5297.0,202.7353,202.84,202.383,202.6306,5297.0
2022-03-23 09:45:00,212.76,213.12,212.61,213.06,9241.0,202.5734,202.9162,202.4306,202.8591,9241.0
2022-03-23 09:50:00,213.06,213.34,213.01,213.08,3924.0,202.8591,203.1257,202.8115,202.8781,3924.0
2022-03-23 09:55:00,213.08,213.24,212.93,212.97,4228.0,202.8781,203.0305,202.7353,202.7734,4228.0
2022-03-23 10:00:00,212.95,213.48,212.94,213.41,8235.0,202.7543,203.259,202.7448,203.1923,8235.0
2022-03-23 10:05:00,213.49,213.52,213.18,213.21,19340.0,203.2685,203.2971,202.9733,203.0019,19340.0
2022-03-23 10:10:00,213.18,213.41,213.1,213.33,8051.0,202.9733,203.1923,202.8972,203.1161,8051.0
2022-03-23 10:15:00,213.42,213.42,212.74,212.91,7220.0,203.2018,203.2018,202.5544,202.7163,7220.0
2022-03-23 10:20:00,212.98,213.19,212.73,213.19,8676.0,202.7829,202.9829,202.5449,202.9829,8676.0
2022-03-23 10:25:00,213.15,213.34,212.71,213.31,10670.0,202.9448,203.1257,202.5258,203.0971,10670.0
2022-03-23 10:30:00,213.34,213.74,213.25,213.48,8569.0,203.1257,203.5065,203.04,203.259,8569.0
2022-03-23 10:35:00,213.46,213.48,213.17,213.18,3529.0,203.2399,203.259,202.9638,202.9733,3529.0
2022-03-23 10:40:00,213.13,213.34,212.86,212.86,2946.0,202.9257,203.1257,202.6687,202.6687,2946.0
2022-03-23 10:45:00,212.86,212.86,212.66,212.71,3089.0,202.6687,202.6687,202.4782,202.5258,3089.0
2022-03-23 10:50:00,212.8,212.81,212.45,212.61,3840.0,202.6115,202.621,202.2783,202.4306,3840.0
2022-03-23 10:55:00,212.48,212.48,212.21,212.3,3482.0,202.3068,202.3068,202.0498,202.1355,3482.0
2022-03-23 11:00:00,212.34,212.51,212.22,212.26,4046.0,202.1735,202.3354,202.0593,202.0974,4046.0
2022-03-23 11:05:00,212.23,212.25,211.97,212.0,3212.0,202.0688,202.0879,201.8213,201.8498,3212.0
2022-03-23 11:10:00,212.05,212.31,211.88,212.29,6322.0,201.8974,202.145,201.7356,202.1259,6322.0
2022-03-23 11:15:00,212.29,212.53,212.22,212.23,3307.0,202.1259,202.3545,202.0593,202.0688,3307.0
2022-03-23 11:20:00,212.23,212.4,212.12,212.4,2650.0,202.0688,202.2307,201.9641,202.2307,2650.0
2022-03-23 11:25:00,212.53,212.55,212.4,212.54,4091.0,202.3545,202.3735,202.2307,202.364,4091.0
2022-03-23 11:30:00,212.54,212.67,212.48,212.53,2720.0,202.364,202.4877,202.3068,202.3545,2720.0
2022-03-23 11:35:00,212.46,212.57,212.42,212.44,3653.0,202.2878,202.3925,202.2497,202.2688,3653.0
2022-03-23 11:40:00,212.45,212.57,212.25,212.29,5550.0,202.2783,202.3925,202.0879,202.1259,5550.0
2022-03-23 11:45:00,212.28,212.34,212.09,212.09,3474.0,202.1164,202.1735,201.9355,201.9355,3474.0
2022-03-23 11:50:00,212.15,212.18,212.02,212.11,3085.0,201.9926,202.0212,201.8689,201.9546,3085.0
2022-03-23 11:55:00,212.07,212.07,211.76,211.95,3827.0,201.9165,201.9165,201.6213,201.8022,3827.0
2022-03-23 12:00:00,211.99,212.21,211.81,211.97,6947.0,201.8403,202.0498,201.6689,201.8213,6947.0
2022-03-23 12:05:00,211.88,211.93,211.67,211.91,5546.0,201.7356,201.7832,201.5356,201.7641,5546.0
2022-03-23 12:10:00,211.84,211.87,211.39,211.5,10412.0,201.6975,201.726,201.269,201.3738,10412.0
2022-03-23 12:15:00,211.56,211.7,211.36,211.52,3027.0,201.4309,201.5642,201.2405,201.3928,3027.0
2022-03-23 12:20:00,211.54,211.69,211.46,211.69,5248.0,201.4118,201.5547,201.3357,201.5547,5248.0
2022-03-23 12:25:00,211.8,211.85,211.64,211.81,8710.0,201.6594,201.707,201.5071,201.6689,8710.0
2022-03-23 12:30:00,211.79,211.94,211.62,211.62,9181.0,201.6499,201.7927,201.488,201.488,9181.0
2022-03-23 12:35:00,211.65,211.86,211.56,211.8,7717.0,201.5166,201.7165,201.4309,201.6594,7717.0
2022-03-23 12:40:00,211.91,212.01,211.7,211.84,9508.0,201.7641,201.8593,201.5642,201.6975,9508.0
2022-03-23 12:45:00,211.75,212.08,211.63,211.89,13569.0,201.6118,201.926,201.4975,201.7451,13569.0
2022-03-23 12:50:00,211.89,211.93,211.75,211.93,3041.0,201.7451,201.7832,201.6118,201.7832,3041.0
2022-03-23 12:55:00,211.85,211.97,211.8,211.87,5434.0,201.707,201.8213,201.6594,201.726,5434.0
2022-03-23 13:00:00,211.97,212.03,211.83,211.83,5703.0,201.8213,201.8784,201.688,201.688,5703.0
2022-03-23 13:05:00,211.92,212.11,211.88,211.97,6526.0,201.7737,201.9546,201.7356,201.8213,6526.0
2022-03-23 13:10:00,211.97,212.07,211.8,211.92,7231.0,201.8213,201.9165,201.6594,201.7737,7231.0
2022-03-23 13:15:00,211.96,211.96,211.83,211.87,4229.0,201.8117,201.8117,201.688,201.726,4229.0
2022-03-23 13:20:00,211.94,212.07,211.9,211.9,11695.0,201.7927,201.9165,201.7546,201.7546,11695.0
2022-03-23 13:25:00,211.9,212.03,211.8,211.88,8887.0,201.7546,201.8784,201.6594,201.7356,8887.0
2022-03-23 13:30:00,211.81,211.92,211.67,211.87,8977.0,201.6689,201.7737,201.5356,201.726,8977.0
2022-03-23 13:35:00,211.93,212.0,211.8,211.82,6507.0,201.7832,201.8498,201.6594,201.6784,6507.0
2022-03-23 13:40:00,211.8,211.89,211.67,211.67,6330.0,201.6594,201.7451,201.5356,201.5356,6330.0
2022-03-23 13:45:00,211.74,211.86,211.66,211.78,6397.0,201.6023,201.7165,201.5261,201.6404,6397.0
2022-03-23 13:50:00,211.8,211.8,211.63,211.73,8774.0,201.6594,201.6594,201.4975,201.5928,8774.0
2022-03-23 13:55:00,211.74,211.96,211.68,211.86,11710.0,201.6023,201.8117,201.5451,201.7165,11710.0
2022-03-23 14:00:00,211.85,211.98,211.74,211.92,9795.0,201.707,201.8308,201.6023,201.7737,9795.0
2022-03-23 14:05:00,211.9,212.1,211.87,212.05,13893.0,201.7546,201.945,201.726,201.8974,13893.0
2022-03-23 14:10:00,212.06,212.08,211.77,211.77,15393.0,201.907,201.926,201.6308,201.6308,15393.0
2022-03-23 14:15:00,211.8,211.8,211.69,211.7,6576.0,201.6594,201.6594,201.5547,201.5642,6576.0
2022-03-23 14:20:00,211.72,211.78,211.69,211.74,5921.0,201.5832,201.6404,201.5547,201.6023,5921.0
2022-03-23 14:25:00,211.73,211.96,211.71,211.93,23554.0,201.5928,201.8117,201.5737,201.7832,23554.0
2022-03-23 14:30:00,211.89,211.98,211.77,211.87,7234.0,201.7451,201.8308,201.6308,201.726,7234.0
2022-03-23 14:35:00,211.83,212.02,211.8,211.99,5212.0,201.688,201.8689,201.6594,201.8403,5212.0
2022-03-23 14:40:00,212.07,212.07,211.86,211.92,4908.0,201.9165,201.9165,201.7165,201.7737,4908.0
2022-03-23 14:45:00,211.99,212.0,211.84,211.91,3979.0,201.8403,201.8498,201.6975,201.7641,3979.0
2022-03-23 14:50:00,211.98,211.98,211.89,211.95,5003.0,201.8308,201.8308,201.7451,201.8022,5003.0
2022-03-23 14:55:00,211.99,212.0,211.73,211.78,17911.0,201.8403,201.8498,201.5928,201.6404,17911.0
2022-03-23 15:00:00,211.74,211.95,211.73,211.81,17268.0,201.6023,201.8022,201.5928,201.6689,17268.0
2022-03-23 15:05:00,211.8,211.89,211.65,211.7,18154.0,201.6594,201.7451,201.5166,201.5642,18154.0
2022-03-23 15:10:00,211.7,211.78,211.59,211.63,7072.0,201.5642,201.6404,201.4595,201.4975,7072.0
2022-03-23 15:15:00,211.66,211.8,211.62,211.73,7770.0,201.5261,201.6594,201.488,201.5928,7770.0
2022-03-23 15:20:00,211.71,211.79,211.67,211.67,11537.0,201.5737,201.6499,201.5356,201.5356,11537.0
2022-03-23 15:25:00,211.68,211.78,211.65,211.76,18061.0,201.5451,201.6404,201.5166,201.6213,18061.0
2022-03-23 15:30:00,211.71,211.82,211.6,211.61,19884.0,201.5737,201.6784,201.469,201.4785,19884.0
2022-03-23 15:35:00,211.59,211.62,211.42,211.46,8895.0,201.4595,201.488,201.2976,201.3357,8895.0
2022-03-23 15:40:00,211.38,211.42,211.15,211.32,16072.0,201.2595,201.2976,201.0405,201.2024,16072.0
2022-03-23 15:45:00,211.34,211.37,210.92,210.95,16763.0,201.2214,201.25,200.8215,200.8501,16763.0
2022-03-23 15:50:00,211.12,211.12,210.8,210.82,27368.0,201.012,201.012,200.7073,200.7263,27368.0
2022-03-23 15:55:00,210.86,210.92,210.44,210.74,111055.0,200.7644,200.8215,200.3645,200.6502,111055.0
2022-03-24 09:30:00,210.81,211.41,210.19,210.19,23907.0,200.7168,201.2881,200.1265,200.1265,23907.0
2022-03-24 09:35:00,210.13,211.14,210.05,211.01,5112.0,200.0694,201.031,199.9932,200.9072,5112.0
2022-03-24 09:40:00,210.98,211.73,210.88,210.93,9553.0,200.8787,201.5928,200.7834,200.8311,9553.0
2022-03-24 09:45:00,210.93,211.87,210.81,211.75,7719.0,200.8311,201.726,200.7168,201.6118,7719.0
2022-03-24 09:50:00,211.86,212.08,211.63,211.88,2792.0,201.7165,201.926,201.4975,201.7356,2792.0
2022-03-24 09:55:00,211.86,212.03,211.75,211.76,2800.0,201.7165,201.8784,201.6118,201.6213,2800.0
2022-03-24 10:00:00,211.84,212.24,211.76,212.08,6326.0,201.6975,202.0783,201.6213,201.926,6326.0
2022-03-24 10:05:00,212.04,212.5,212.04,212.5,1150.0,201.8879,202.3259,201.8879,202.3259,1150.0
2022-03-24 10:10:00,212.7,212.92,212.63,212.81,2921.0,202.5163,202.7258,202.4497,202.621,2921.0
2022-03-24 10:15:00,212.89,213.01,212.63,212.7,3676.0,202.6972,202.8115,202.4497,202.5163,3676.0
2022-03-24 10:20:00,212.68,212.86,212.29,212.53,6967.0,202.4973,202.6687,202.1259,202.3545,6967.0
2022-03-24 10:25:00,212.41,212.53,212.2,212.53,2609.0,202.2402,202.3545,202.0403,202.3545,2609.0
2022-03-24 10:30:00,212.57,212.73,212.42,212.53,4549.0,202.3925,202.5449,202.2497,202.3545,4549.0
2022-03-24 10:35:00,212.57,212.64,212.25,212.31,6227.0,202.3925,202.4592,202.0879,202.145,6227.0
2022-03-24 10:40:00,212.37,212.45,212.19,212.34,4349.0,202.2021,202.2783,202.0307,202.1735,4349.0
2022-03-24 10:45:00,212.33,212.4,212.02,212.31,2461.0,202.164,202.2307,201.8689,202.145,2461.0
2022-03-24 10:50:00,212.26,212.37,212.12,212.27,4432.0,202.0974,202.2021,201.9641,202.1069,4432.0
2022-03-24 10:55:00,212.34,212.45,212.23,212.25,5034.0,202.1735,202.2783,202.0688,202.0879,5034.0
2022-03-24 11:00:00,212.3,212.83,212.3,212.61,4446.0,202.1355,202.6401,202.1355,202.4306,4446.0
2022-03-24 11:05:00,212.6,212.68,212.4,212.4,4103.0,202.4211,202.4973,202.2307,202.2307,4103.0
2022-03-24 11:10:00,212.43,212.45,212.2,212.24,7621.0,202.2592,202.2783,202.0403,202.0783,7621.0
2022-03-24 11:15:00,212.27,212.41,212.24,212.39,3390.0,202.1069,202.2402,202.0783,202.2212,3390.0
2022-03-24 11:20:00,212.49,212.49,212.29,212.3,4338.0,202.3164,202.3164,202.1259,202.1355,4338.0
2022-03-24 11:25:00,212.27,212.59,212.21,212.4,8019.0,202.1069,202.4116,202.0498,202.2307,8019.0
2022-03-24 11:30:00,212.44,212.45,212.16,212.25,8039.0,202.2688,202.2783,202.0022,202.0879,8039.0
2022-03-24 11:35:00,212.29,212.57,212.29,212.57,3040.0,202.1259,202.3925,202.1259,202.3925,3040.0
2022-03-24 11:40:00,212.64,213.05,212.64,212.94,7059.0,202.4592,202.8496,202.4592,202.7448,7059.0
2022-03-24 11:45:00,212.88,212.98,212.75,212.8,8054.0,202.6877,202.7829,202.5639,202.6115,8054.0
2022-03-24 11:50:00,212.73,212.91,212.73,212.88,2818.0,202.5449,202.7163,202.5449,202.6877,2818.0
2022-03-24 11:55:00,212.9,213.04,212.74,212.76,6819.0,202.7067,202.84,202.5544,202.5734,6819.0
2022-03-24 12:00:00,212.77,213.04,212.75,212.76,4839.0,202.583,202.84,202.5639,202.5734,4839.0
2022-03-24 12:05:00,212.75,212.8,212.58,212.72,3227.0,202.5639,202.6115,202.4021,202.5354,3227.0
2022-03-24 12:10:00,212.82,212.82,212.58,212.58,4494.0,202.6306,202.6306,202.4021,202.4021,4494.0
2022-03-24 12:15:00,212.59,212.64,212.47,212.5,3386.0,202.4116,202.4592,202.2973,202.3259,3386.0
2022-03-24 12:20:00,212.41,212.5,212.34,212.36,2444.0,202.2402,202.3259,202.1735,202.1926,2444.0
2022-03-24 12:25:00,212.33,212.41,212.12,212.17,2841.0,202.164,202.2402,201.9641,202.0117,2841.0
2022-03-24 12:30:00,212.19,212.27,211.99,212.06,2950.0,202.0307,202.1069,201.8403,201.907,2950.0
2022-03-24 12:35:00,212.14,212.33,212.08,212.29,5242.0,201.9831,202.164,201.926,202.1259,5242.0
2022-03-24 12:40:00,212.34,212.46,212.31,212.4,10104.0,202.1735,202.2878,202.145,202.2307,10104.0
2022-03-24 12:45:00,212.39,212.42,212.25,212.37,3621.0,202.2212,202.2497,202.0879,202.2021,3621.0
2022-03-24 12:50:00,212.36,212.39,212.28,212.38,1855.0,202.1926,202.2212,202.1164,202.2116,1855.0
2022-03-24 12:55:00,212.37,212.4,212.28,212.32,3131.0,202.2021,202.2307,202.1164,202.1545,3131.0
2022-03-24 13:00:00,212.37,212.42,212.18,212.19,3236.0,202.2021,202.2497,202.0212,202.0307,3236.0
2022-03-24 13:05:00,212.24,212.38,212.24,212.38,3446.0,202.0783,202.2116,202.0783,202.2116,3446.0
2022-03-24 13:10:00,212.39,212.47,212.34,212.34,7797.0,202.2212,202.2973,202.1735,202.1735,7797.0
2022-03-24 13:15:00,212.34,212.41,212.32,212.41,2303.0,202.1735,202.2402,202.1545,202.2402,2303.0
2022-03-24 13:20:00,212.45,212.54,212.42,212.53,5232.0,202.2783,202.364,202.2497,202.3545,5232.0
2022-03-24 13:25:00,212.59,212.77,212.59,212.72,12166.0,202.4116,202.583,202.4116,202.5354,12166.0
2022-03-24 13:30:00,212.72,212.75,212.58,212.69,2938.0,202.5354,202.5639,202.4021,202.5068,2938.0
2022-03-24 13:35:00,212.64,212.65,212.24,212.25,2265.0,202.4592,202.4687,202.0783,202.0879,2265.0
2022-03-24 13:40:00,212.34,212.35,212.13,212.16,4361.0,202.1735,202.1831,201.9736,202.0022,4361.0
2022-03-24 13:45:00,212.19,212.32,212.19,212.27,3101.0,202.0307,202.1545,202.0307,202.1069,3101.0
2022-03-24 13:50:00,212.3,212.32,212.25,212.32,1721.0,202.1355,202.1545,202.0879,202.1545,1721.0
2022-03-24 13:55:00,212.29,212.32,212.11,212.11,4998.0,202.1259,202.1545,201.9546,201.9546,4998.0
2022-03-24 14:00:00,212.19,212.25,212.1,212.23,4188.0,202.0307,202.0879,201.945,202.0688,4188.0
2022-03-24 14:05:00,212.19,212.38,212.17,212.22,2777.0,202.0307,202.2116,202.0117,202.0593,2777.0
2022-03-24 14:10:00,212.18,212.38,212.07,212.35,1737.0,202.0212,202.2116,201.9165,202.1831,1737.0
2022-03-24 14:15:00,212.39,212.51,212.36,212.43,2303.0,202.2212,202.3354,202.1926,202.2592,2303.0
2022-03-24 14:20:00,212.37,212.37,212.17,212.21,2172.0,202.2021,202.2021,202.0117,202.0498,2172.0
2022-03-24 14:25:00,212.26,212.26,212.11,212.17,2927.0,202.0974,202.0974,201.9546,202.0117,2927.0
2022-03-24 14:30:00,212.2,212.29,212.1,212.16,6913.0,202.0403,202.1259,201.945,202.0022,6913.0
2022-03-24 14:35:00,212.13,212.16,212.04,212.16,8722.0,201.9736,202.0022,201.8879,202.0022,8722.0
2022-03-24 14:40:00,212.16,212.25,212.11,212.16,3700.0,202.0022,202.0879,201.9546,202.0022,3700.0
2022-03-24 14:45:00,212.15,212.18,211.96,212.08,3974.0,201.9926,202.0212,201.8117,201.926,3974.0
2022-03-24 14:50:00,212.11,212.22,212.09,212.2,3242.0,201.9546,202.0593,201.9355,202.0403,3242.0
2022-03-24 14:55:00,212.22,212.33,212.13,212.32,3909.0,202.0593,202.164,201.9736,202.1545,3909.0
2022-03-24 15:00:00,212.27,212.34,212.16,212.28,6684.0,202.1069,202.1735,202.0022,202.1164,6684.0
2022-03-24 15:05:00,212.31,212.61,212.31,212.61,4428.0,202.145,202.4306,202.145,202.4306,4428.0
2022-03-24 15:10:00,212.57,212.7,212.54,212.61,4886.0,202.3925,202.5163,202.364,202.4306,4886.0
2022-03-24 15:15:00,212.61,212.69,212.54,212.69,5575.0,202.4306,202.5068,202.364,202.5068,5575.0
2022-03-24 15:20:00,212.73,212.79,212.69,212.74,3234.0,202.5449,202.602,202.5068,202.5544,3234.0
2022-03-24 15:25:00,212.76,212.86,212.66,212.81,11143.0,202.5734,202.6687,202.4782,202.621,11143.0
2022-03-24 15:30:00,212.79,212.84,212.57,212.59,6026.0,202.602,202.6496,202.3925,202.4116,6026.0
2022-03-24 15:35:00,212.62,212.75,212.5,212.51,9513.0,202.4401,202.5639,202.3259,202.3354,9513.0
2022-03-24 15:40:00,212.51,212.68,212.48,212.56,11079.0,202.3354,202.4973,202.3068,202.383,11079.0
2022-03-24 15:45:00,212.54,212.73,212.5,212.72,17425.0,202.364,202.5449,202.3259,202.5354,17425.0
2022-03-24 15:50:00,212.75,212.99,212.74,212.81,28157.0,202.5639,202.7924,202.5544,202.621,28157.0
2022-03-24 15:55:00,212.82,213.32,212.82,213.22,65384.0,202.6306,203.1066,202.6306,203.0114,65384.0
2022-03-25 09:30:00,213.31,213.88,212.98,213.45,16904.0,203.0971,203.6398,202.7829,203.2304,16904.0
2022-03-25 09:35:00,213.69,213.91,213.56,213.8,4693.0,203.4589,203.6684,203.3351,203.5636,4693.0
2022-03-25 09:40:00,213.9,214.38,213.69,214.22,6364.0,203.6589,204.1159,203.4589,203.9635,6364.0
2022-03-25 09:45:00,214.3,214.59,214.3,214.59,4881.0,204.0397,204.3158,204.0397,204.3158,4881.0
2022-03-25 09:50:00,214.56,214.64,214.31,214.37,3444.0,204.2873,204.3634,204.0492,204.1064,3444.0
2022-03-25 09:55:00,214.43,214.6,214.35,214.54,6678.0,204.1635,204.3253,204.0873,204.2682,6678.0
2022-03-25 10:00:00,214.59,214.73,214.41,214.59,2670.0,204.3158,204.4491,204.1444,204.3158,2670.0
2022-03-25 10:05:00,214.65,214.65,214.33,214.47,1940.0,204.3729,204.3729,204.0683,204.2016,1940.0
2022-03-25 10:10:00,214.55,214.89,214.54,214.89,1314.0,204.2777,204.6015,204.2682,204.6015,1314.0
2022-03-25 10:15:00,214.98,215.33,214.91,215.26,4673.0,204.6871,205.0204,204.6205,204.9537,4673.0
2022-03-25 10:20:00,215.03,215.3,215.03,215.12,1502.0,204.7348,204.9918,204.7348,204.8204,1502.0
2022-03-25 10:25:00,215.17,215.4,215.17,215.27,4532.0,204.8681,205.087,204.8681,204.9633,4532.0
2022-03-25 10:30:00,215.28,215.51,215.28,215.37,1910.0,204.9728,205.1918,204.9728,205.0585,1910.0
2022-03-25 10:35:00,215.38,215.38,215.19,215.31,2247.0,205.068,205.068,204.8871,205.0013,2247.0
2022-03-25 10:40:00,215.34,215.45,215.26,215.45,3047.0,205.0299,205.1346,204.9537,205.1346,3047.0
2022-03-25 10:45:00,215.49,215.5,215.26,215.4,2763.0,205.1727,205.1823,204.9537,205.087,2763.0
2022-03-25 10:50:00,215.43,215.83,215.35,215.83,4880.0,205.1156,205.4965,205.0394,205.4965,4880.0
2022-03-25 10:55:00,215.82,216.15,215.8,215.94,6552.0,205.4869,205.8011,205.4679,205.6012,6552.0
2022-03-25 11:00:00,215.91,215.91,215.61,215.66,3520.0,205.5726,205.5726,205.287,205.3346,3520.0
2022-03-25 11:05:00,215.64,215.67,215.29,215.29,5530.0,205.3155,205.3441,204.9823,204.9823,5530.0
2022-03-25 11:10:00,215.32,215.34,214.81,214.95,9383.0,205.0109,205.0299,204.5253,204.6586,9383.0
2022-03-25 11:15:00,214.98,215.08,214.87,214.87,4032.0,204.6871,204.7824,204.5824,204.5824,4032.0
2022-03-25 11:20:00,214.9,214.98,214.71,214.81,5469.0,204.611,204.6871,204.4301,204.5253,5469.0
2022-03-25 11:25:00,214.64,214.68,214.31,214.56,3046.0,204.3634,204.4015,204.0492,204.2873,3046.0
2022-03-25 11:30:00,214.59,214.8,214.54,214.7,6187.0,204.3158,204.5158,204.2682,204.4206,6187.0
2022-03-25 11:35:00,214.62,214.82,214.62,214.65,6105.0,204.3444,204.5348,204.3444,204.3729,6105.0
2022-03-25 11:40:00,214.63,214.98,214.57,214.77,22827.0,204.3539,204.6871,204.2968,204.4872,22827.0
2022-03-25 11:45:00,214.78,214.83,214.6,214.65,2777.0,204.4967,204.5443,204.3253,204.3729,2777.0
2022-03-25 11:50:00,214.66,215.03,214.66,214.73,3924.0,204.3825,204.7348,204.3825,204.4491,3924.0
2022-03-25 11:55:00,214.69,214.82,214.59,214.7,1776.0,204.411,204.5348,204.3158,204.4206,1776.0
2022-03-25 12:00:00,214.83,215.04,214.79,215.03,3277.0,204.5443,204.7443,204.5062,204.7348,3277.0
2022-03-25 12:05:00,215.09,215.26,215.06,215.06,1920.0,204.7919,204.9537,204.7633,204.7633,1920.0
2022-03-25 12:10:00,215.09,215.17,215.05,215.06,1637.0,204.7919,204.8681,204.7538,204.7633,1637.0
2022-03-25 12:15:00,215.17,215.29,215.08,215.23,3559.0,204.8681,204.9823,204.7824,204.9252,3559.0
2022-03-25 12:20:00,215.18,215.43,215.16,215.35,2427.0,204.8776,205.1156,204.8585,205.0394,2427.0
2022-03-25 12:25:00,215.36,215.42,215.16,215.31,3015.0,205.049,205.1061,204.8585,205.0013,3015.0
2022-03-25 12:30:00,215.34,215.67,215.3,215.67,4779.0,205.0299,205.3441,204.9918,205.3441,4779.0
2022-03-25 12:35:00,215.64,215.66,215.23,215.24,3261.0,205.3155,205.3346,204.9252,204.9347,3261.0
2022-03-25 12:40:00,215.36,215.8,215.25,215.69,7312.0,205.049,205.4679,204.9442,205.3632,7312.0
2022-03-25 12:45:00,215.64,215.67,215.43,215.6,5744.0,205.3155,205.3441,205.1156,205.2775,5744.0
2022-03-25 12:50:00,215.66,215.88,215.58,215.61,11442.0,205.3346,205.5441,205.2584,205.287,11442.0
2022-03-25 12:55:00,215.58,215.63,215.53,215.63,6834.0,205.2584,205.306,205.2108,205.306,6834.0
2022-03-25 13:00:00,215.61,215.64,215.48,215.56,3700.0,205.287,205.3155,205.1632,205.2394,3700.0
2022-03-25 13:05:00,215.62,215.86,215.58,215.86,5785.0,205.2965,205.525,205.2584,205.525,5785.0
2022-03-25 13:10:00,215.82,215.92,215.71,215.78,5868.0,205.4869,205.5821,205.3822,205.4488,5868.0
2022-03-25 13:15:00,215.84,215.93,215.7,215.7,4590.0,205.506,205.5917,205.3727,205.3727,4590.0
2022-03-25 13:20:00,215.86,215.87,215.62,215.7,9061.0,205.525,205.5345,205.2965,205.3727,9061.0
2022-03-25 13:25:00,215.81,215.88,215.75,215.85,2604.0,205.4774,205.5441,205.4203,205.5155,2604.0
2022-03-25 13:30:00,215.85,216.09,215.85,216.06,7957.0,205.5155,205.744,205.5155,205.7154,7957.0
2022-03-25 13:35:00,216.06,216.11,215.94,215.99,4255.0,205.7154,205.763,205.6012,205.6488,4255.0
2022-03-25 13:40:00,216.01,216.13,215.9,216.13,8374.0,205.6678,205.7821,205.5631,205.7821,8374.0
2022-03-25 13:45:00,216.06,216.23,216.05,216.14,8282.0,205.7154,205.8773,205.7059,205.7916,8282.0
2022-03-25 13:50:00,216.15,216.2,216.04,216.11,3300.0,205.8011,205.8487,205.6964,205.763,3300.0
2022-03-25 13:55:00,216.2,216.34,216.14,216.14,9201.0,205.8487,205.982,205.7916,205.7916,9201.0
2022-03-25 14:00:00,216.18,216.42,216.17,216.42,4013.0,205.8297,206.0582,205.8202,206.0582,4013.0
2022-03-25 14:05:00,216.41,216.66,216.41,216.66,7175.0,206.0487,206.2867,206.0487,206.2867,7175.0
2022-03-25 14:10:00,216.68,216.7,216.51,216.56,6871.0,206.3058,206.3248,206.1439,206.1915,6871.0
2022-03-25 14:15:00,216.62,216.66,216.4,216.46,13432.0,206.2486,206.2867,206.0392,206.0963,13432.0
2022-03-25 14:20:00,216.48,216.57,216.47,216.52,1952.0,206.1153,206.201,206.1058,206.1534,1952.0
2022-03-25 14:25:00,216.53,216.7,216.46,216.66,6377.0,206.1629,206.3248,206.0963,206.2867,6377.0
2022-03-25 14:30:00,216.7,216.76,216.58,216.59,8399.0,206.3248,206.3819,206.2105,206.2201,8399.0
2022-03-25 14:35:00,216.59,216.79,216.56,216.76,5576.0,206.2201,206.4105,206.1915,206.3819,5576.0
2022-03-25 14:40:00,216.79,216.86,216.55,216.69,8323.0,206.4105,206.4771,206.182,206.3153,8323.0
2022-03-25 14:45:00,216.72,216.97,216.64,216.94,12097.0,206.3438,206.5819,206.2677,206.5533,12097.0
2022-03-25 14:50:00,216.96,217.02,216.84,216.98,10351.0,206.5724,206.6295,206.4581,206.5914,10351.0
2022-03-25 14:55:00,217.01,217.1,216.84,216.89,7919.0,206.62,206.7056,206.4581,206.5057,7919.0
2022-03-25 15:00:00,216.87,216.95,216.78,216.79,12496.0,206.4867,206.5628,206.401,206.4105,12496.0
2022-03-25 15:05:00,216.8,216.88,216.43,216.55,14917.0,206.42,206.4962,206.0677,206.182,14917.0
2022-03-25 15:10:00,216.53,216.73,216.49,216.69,16926.0,206.1629,206.3534,206.1249,206.3153,16926.0
2022-03-25 15:15:00,216.73,216.81,216.43,216.47,7846.0,206.3534,206.4295,206.0677,206.1058,7846.0
2022-03-25 15:20:00,216.42,216.51,216.29,216.49,11157.0,206.0582,206.1439,205.9344,206.1249,11157.0
2022-03-25 15:25:00,216.52,216.64,216.35,216.43,16652.0,206.1534,206.2677,205.9916,206.0677,16652.0
2022-03-25 15:30:00,216.38,216.76,216.38,216.75,6922.0,206.0201,206.3819,206.0201,206.3724,6922.0
2022-03-25 15:35:00,216.76,217.08,216.73,216.86,22440.0,206.3819,206.6866,206.3534,206.4771,22440.0
2022-03-25 15:40:00,216.91,217.37,216.9,217.19,17660.0,206.5247,206.9627,206.5152,206.7913,17660.0
2022-03-25 15:45:00,217.21,217.43,217.21,217.36,20967.0,206.8104,207.0198,206.8104,206.9532,20967.0
2022-03-25 15:50:00,217.37,217.7,217.34,217.62,39455.0,206.9627,207.2769,206.9342,207.2008,39455.0
2022-03-25 15:55:00,217.64,218.09,217.48,217.93,103062.0,207.2198,207.6482,207.0675,207.4959,103062.0
2022-03-28 09:30:00,217.58,217.8,215.61,215.61,53646.0,207.1627,207.3721,205.287,205.287,53646.0
2022-03-28 09:35:00,215.77,215.77,214.69,215.01,4309.0,205.4393,205.4393,204.411,204.7157,4309.0
2022-03-28 09:40:00,214.96,215.63,214.96,215.59,1915.0,204.6681,205.306,204.6681,205.2679,1915.0
2022-03-28 09:45:00,215.76,216.12,215.76,216.12,1963.0,205.4298,205.7726,205.4298,205.7726,1963.0
2022-03-28 09:50:00,216.34,216.48,215.82,215.89,3759.0,205.982,206.1153,205.4869,205.5536,3759.0
2022-03-28 09:55:00,215.82,216.34,215.53,216.34,8506.0,205.4869,205.982,205.2108,205.982,8506.0
2022-03-28 10:00:00,216.16,216.68,216.0,216.68,6105.0,205.8107,206.3058,205.6583,206.3058,6105.0
2022-03-28 10:05:00,216.73,216.79,216.26,216.7,3990.0,206.3534,206.4105,205.9059,206.3248,3990.0
2022-03-28 10:10:00,216.51,216.65,216.41,216.65,1000.0,206.1439,206.2772,206.0487,206.2772,1000.0
2022-03-28 10:15:00,216.56,217.03,216.49,216.98,1665.0,206.1915,206.639,206.1249,206.5914,1665.0
2022-03-28 10:20:00,216.78,216.84,216.55,216.7,5465.0,206.401,206.4581,206.182,206.3248,5465.0
2022-03-28 10:25:00,216.66,216.8,216.66,216.79,528.0,206.2867,206.42,206.2867,206.4105,528.0
2022-03-28 10:30:00,216.88,216.91,216.74,216.78,5062.0,206.4962,206.5247,206.3629,206.401,5062.0
2022-03-28 10:35:00,216.83,216.83,216.44,216.44,4733.0,206.4486,206.4486,206.0772,206.0772,4733.0
2022-03-28 10:40:00,216.43,216.77,216.42,216.77,3263.0,206.0677,206.3914,206.0582,206.3914,3263.0
2022-03-28 10:45:00,216.76,217.0,216.58,216.58,5515.0,206.3819,206.6104,206.2105,206.2105,5515.0
2022-03-28 10:50:00,216.55,216.79,216.54,216.65,4950.0,206.182,206.4105,206.1725,206.2772,4950.0
2022-03-28 10:55:00,216.7,217.01,216.5,216.57,4924.0,206.3248,206.62,206.1344,206.201,4924.0
2022-03-28 11:00:00,216.62,216.94,216.32,216.86,10338.0,206.2486,206.5533,205.963,206.4771,10338.0
2022-03-28 11:05:00,216.76,216.98,216.6,216.6,4009.0,206.3819,206.5914,206.2296,206.2296,4009.0
2022-03-28 11:10:00,216.59,216.75,216.49,216.49,9153.0,206.2201,206.3724,206.1249,206.1249,9153.0
2022-03-28 11:15:00,216.62,216.69,216.44,216.44,3631.0,206.2486,206.3153,206.0772,206.0772,3631.0
2022-03-28 11:20:00,216.46,216.54,216.32,216.32,3141.0,206.0963,206.1725,205.963,205.963,3141.0
2022-03-28 11:25:00,216.31,216.57,216.16,216.57,5733.0,205.9535,206.201,205.8107,206.201,5733.0
2022-03-28 11:30:00,216.67,216.8,216.4,216.8,9368.0,206.2962,206.42,206.0392,206.42,9368.0
2022-03-28 11:35:00,216.76,216.85,216.73,216.73,2464.0,206.3819,206.4676,206.3534,206.3534,2464.0
2022-03-28 11:40:00,216.78,216.85,216.66,216.72,4534.0,206.401,206.4676,206.2867,206.3438,4534.0
2022-03-28 11:45:00,216.7,216.7,216.0,216.0,2941.0,206.3248,206.3248,205.6583,205.6583,2941.0
2022-03-28 11:50:00,215.97,216.18,215.94,215.94,8157.0,205.6297,205.8297,205.6012,205.6012,8157.0
2022-03-28 11:55:00,216.08,216.28,216.01,216.11,7297.0,205.7345,205.9249,205.6678,205.763,7297.0
2022-03-28 12:00:00,216.1,216.18,216.04,216.09,2023.0,205.7535,205.8297,205.6964,205.744,2023.0
2022-03-28 12:05:00,216.05,216.11,215.98,216.09,15435.0,205.7059,205.763,205.6393,205.744,15435.0
2022-03-28 12:10:00,216.09,216.17,216.07,216.08,4429.0,205.744,205.8202,205.725,205.7345,4429.0
2022-03-28 12:15:00,216.11,216.14,215.94,216.06,2798.0,205.763,205.7916,205.6012,205.7154,2798.0
2022-03-28 12:20:00,216.01,216.09,215.93,216.09,3437.0,205.6678,205.744,205.5917,205.744,3437.0
2022-03-28 12:25:00,216.12,216.21,216.06,216.1,4838.0,205.7726,205.8583,205.7154,205.7535,4838.0
2022-03-28 12:30:00,216.11,216.2,216.09,216.2,3399.0,205.763,205.8487,205.744,205.8487,3399.0
2022-03-28 12:35:00,216.28,216.32,216.27,216.28,1300.0,205.9249,205.963,205.9154,205.9249,1300.0
2022-03-28 12:40:00,216.33,216.41,216.21,216.36,1878.0,205.9725,206.0487,205.8583,206.0011,1878.0
2022-03-28 12:45:00,216.35,216.65,216.3,216.65,7428.0,205.9916,206.2772,205.9439,206.2772,7428.0
2022-03-28 12:50:00,216.63,216.81,216.63,216.75,2050.0,206.2581,206.4295,206.2581,206.3724,2050.0
2022-03-28 12:55:00,216.74,216.95,216.66,216.66,6020.0,206.3629,206.5628,206.2867,206.2867,6020.0
2022-03-28 13:00:00,216.73,216.78,216.59,216.72,2038.0,206.3534,206.401,206.2201,206.3438,2038.0
2022-03-28 13:05:00,216.74,216.74,216.44,216.45,4936.0,206.3629,206.3629,206.0772,206.0868,4936.0
2022-03-28 13:10:00,216.38,216.48,216.32,216.39,3146.0,206.0201,206.1153,205.963,206.0296,3146.0
2022-03-28 13:15:00,216.32,216.68,216.32,216.68,4028.0,205.963,206.3058,205.963,206.3058,4028.0
2022-03-28 13:20:00,216.72,216.85,216.69,216.85,3382.0,206.3438,206.4676,206.3153,206.4676,3382.0
2022-03-28 13:25:00,216.82,217.0,216.69,216.91,7713.0,206.4391,206.6104,206.3153,206.5247,7713.0
2022-03-28 13:30:00,216.92,217.05,216.9,217.04,9375.0,206.5343,206.658,206.5152,206.6485,9375.0
2022-03-28 13:35:00,217.0,217.0,216.82,216.94,6504.0,206.6104,206.6104,206.4391,206.5533,6504.0
2022-03-28 13:40:00,216.92,216.92,216.54,216.6,11137.0,206.5343,206.5343,206.1725,206.2296,11137.0
2022-03-28 13:45:00,216.6,216.67,216.57,216.59,2613.0,206.2296,206.2962,206.201,206.2201,2613.0
2022-03-28 13:50:00,216.66,216.72,216.52,216.58,6471.0,206.2867,206.3438,206.1534,206.2105,6471.0
2022-03-28 13:55:00,216.53,216.77,216.51,216.62,5400.0,206.1629,206.3914,206.1439,206.2486,5400.0
2022-03-28 14:00:00,216.59,216.79,216.59,216.74,3700.0,206.2201,206.4105,206.2201,206.3629,3700.0
2022-03-28 14:05:00,216.69,216.82,216.61,216.65,5713.0,206.3153,206.4391,206.2391,206.2772,5713.0
2022-03-28 14:10:00,216.72,216.81,216.62,216.76,6687.0,206.3438,206.4295,206.2486,206.3819,6687.0
2022-03-28 14:15:00,216.72,216.72,216.47,216.5,5017.0,206.3438,206.3438,206.1058,206.1344,5017.0
2022-03-28 14:20:00,216.55,216.64,216.47,216.63,3106.0,206.182,206.2677,206.1058,206.2581,3106.0
2022-03-28 14:25:00,216.6,216.68,216.5,216.53,11053.0,206.2296,206.3058,206.1344,206.1629,11053.0
2022-03-28 14:30:00,216.56,216.76,216.26,216.32,23495.0,206.1915,206.3819,205.9059,205.963,23495.0
2022-03-28 14:35:00,216.35,216.39,216.29,216.38,11276.0,205.9916,206.0296,205.9344,206.0201,11276.0
2022-03-28 14:40:00,216.42,216.55,216.3,216.31,17116.0,206.0582,206.182,205.9439,205.9535,17116.0
2022-03-28 14:45:00,216.39,216.52,216.34,216.5,7636.0,206.0296,206.1534,205.982,206.1344,7636.0
2022-03-28 14:50:00,216.49,216.53,216.41,216.52,7490.0,206.1249,206.1629,206.0487,206.1534,7490.0
2022-03-28 14:55:00,216.47,216.48,216.37,216.46,6496.0,206.1058,206.1153,206.0106,206.0963,6496.0
2022-03-28 15:00:00,216.49,216.49,216.13,216.26,18681.0,206.1249,206.1249,205.7821,205.9059,18681.0
2022-03-28 15:05:00,216.28,216.46,216.27,216.3,5893.0,205.9249,206.0963,205.9154,205.9439,5893.0
2022-03-28 15:10:00,216.39,216.47,216.36,216.43,5175.0,206.0296,206.1058,206.0011,206.0677,5175.0
2022-03-28 15:15:00,216.41,216.46,216.36,216.42,7218.0,206.0487,206.0963,206.0011,206.0582,7218.0
2022-03-28 15:20:00,216.43,216.6,216.39,216.59,9013.0,206.0677,206.2296,206.0296,206.2201,9013.0
2022-03-28 15:25:00,216.58,216.63,216.5,216.55,6475.0,206.2105,206.2581,206.1344,206.182,6475.0
2022-03-28 15:30:00,216.54,216.54,216.39,216.49,11188.0,206.1725,206.1725,206.0296,206.1249,11188.0
2022-03-28 15:35:00,216.5,216.6,216.41,216.46,9932.0,206.1344,206.2296,206.0487,206.0963,9932.0
2022-03-28 15:40:00,216.46,216.76,216.41,216.58,12880.0,206.0963,206.3819,206.0487,206.2105,12880.0
2022-03-28 15:45:00,216.57,216.74,216.53,216.72,26310.0,206.201,206.3629,206.1629,206.3438,26310.0
2022-03-28 15:50:00,216.68,216.81,216.54,216.75,43135.0,206.3058,206.4295,206.1725,206.3724,43135.0
2022-03-28 15:55:00,216.71,217.21,216.68,217.21,85384.0,206.3343,206.8104,206.3058,206.8104,85384.0
2022-03-29 09:30:00,218.69,218.99,217.98,218.17,29651.0,208.2195,208.5052,207.5435,207.7244,29651.0
2022-03-29 09:35:00,218.26,218.76,217.45,217.6,7883.0,207.8101,208.2862,207.0389,207.1817,7883.0
2022-03-29 09:40:00,217.65,217.65,216.34,216.79,8149.0,207.2293,207.2293,205.982,206.4105,8149.0
2022-03-29 09:45:00,216.66,216.88,215.83,215.99,10206.0,206.2867,206.4962,205.4965,205.6488,10206.0
2022-03-29 09:50:00,216.14,216.61,215.86,216.07,9719.0,205.7916,206.2391,205.525,205.725,9719.0
2022-03-29 09:55:00,216.1,216.11,215.47,215.61,5407.0,205.7535,205.763,205.1537,205.287,5407.0
2022-03-29 10:00:00,215.6,215.83,215.01,215.71,27112.0,205.2775,205.4965,204.7157,205.3822,27112.0
2022-03-29 10:05:00,215.94,216.34,215.8,216.08,14212.0,205.6012,205.982,205.4679,205.7345,14212.0
2022-03-29 10:10:00,216.16,216.16,215.73,215.89,11403.0,205.8107,205.8107,205.4012,205.5536,11403.0
2022-03-29 10:15:00,216.03,216.3,215.78,215.81,6287.0,205.6869,205.9439,205.4488,205.4774,6287.0
2022-03-29 10:20:00,215.71,215.79,215.49,215.71,3730.0,205.3822,205.4584,205.1727,205.3822,3730.0
2022-03-29 10:25:00,215.76,216.08,215.49,216.08,8876.0,205.4298,205.7345,205.1727,205.7345,8876.0
2022-03-29 10:30:00,215.9,216.56,215.9,216.55,4014.0,205.5631,206.1915,205.5631,206.182,4014.0
2022-03-29 10:35:00,216.51,216.54,216.26,216.27,3524.0,206.1439,206.1725,205.9059,205.9154,3524.0
2022-03-29 10:40:00,216.52,216.52,215.95,215.95,2884.0,206.1534,206.1534,205.6107,205.6107,2884.0
2022-03-29 10:45:00,216.09,216.17,215.71,216.03,2920.0,205.744,205.8202,205.3822,205.6869,2920.0
2022-03-29 10:50:00,216.04,216.21,215.95,216.21,2456.0,205.6964,205.8583,205.6107,205.8583,2456.0
2022-03-29 10:55:00,216.29,217.24,216.29,217.1,21958.0,205.9344,206.8389,205.9344,206.7056,21958.0
2022-03-29 11:00:00,217.15,217.41,217.04,217.17,5568.0,206.7533,207.0008,206.6485,206.7723,5568.0
2022-03-29 11:05:00,217.11,217.57,217.04,217.24,20248.0,206.7152,207.1531,206.6485,206.8389,20248.0
2022-03-29 11:10:00,217.23,217.23,216.71,216.71,6058.0,206.8294,206.8294,206.3343,206.3343,6058.0
2022-03-29 11:15:00,216.74,216.8,216.65,216.71,2301.0,206.3629,206.42,206.2772,206.3343,2301.0
2022-03-29 11:20:00,216.81,216.91,216.69,216.83,3049.0,206.4295,206.5247,206.3153,206.4486,3049.0
2022-03-29 11:25:00,216.87,217.0,216.73,216.82,3422.0,206.4867,206.6104,206.3534,206.4391,3422.0
2022-03-29 11:30:00,216.89,217.1,216.89,217.1,3422.0,206.5057,206.7056,206.5057,206.7056,3422.0
2022-03-29 11:35:00,217.08,217.08,216.49,216.49,3440.0,206.6866,206.6866,206.1249,206.1249,3440.0
2022-03-29 11:40:00,216.43,216.83,216.42,216.83,2480.0,206.0677,206.4486,206.0582,206.4486,2480.0
2022-03-29 11:45:00,216.72,217.01,216.72,216.92,1660.0,206.3438,206.62,206.3438,206.5343,1660.0
2022-03-29 11:50:00,216.93,217.01,216.84,217.01,3873.0,206.5438,206.62,206.4581,206.62,3873.0
2022-03-29 11:55:00,217.01,217.1,216.88,216.91,1401.0,206.62,206.7056,206.4962,206.5247,1401.0
2022-03-29 12:00:00,217.01,217.08,216.91,216.95,2325.0,206.62,206.6866,206.5247,206.5628,2325.0
2022-03-29 12:05:00,216.74,216.74,216.45,216.47,2829.0,206.3629,206.3629,206.0868,206.1058,2829.0
2022-03-29 12:10:00,216.23,216.32,215.96,216.06,5236.0,205.8773,205.963,205.6202,205.7154,5236.0
2022-03-29 12:15:00,216.07,216.07,215.74,216.03,4300.0,205.725,205.725,205.4108,205.6869,4300.0
2022-03-29 12:20:00,215.9,216.03,215.85,215.93,2920.0,205.5631,205.6869,205.5155,205.5917,2920.0
2022-03-29 12:25:00,216.0,216.19,215.94,216.01,2202.0,205.6583,205.8392,205.6012,205.6678,2202.0
2022-03-29 12:30:00,215.99,215.99,215.66,215.69,2822.0,205.6488,205.6488,205.3346,205.3632,2822.0
2022-03-29 12:35:00,215.65,216.01,215.65,215.78,2041.0,205.3251,205.6678,205.3251,205.4488,2041.0
2022-03-29 12:40:00,215.86,216.06,215.86,216.01,1401.0,205.525,205.7154,205.525,205.6678,1401.0
2022-03-29 12:45:00,215.99,216.19,215.94,216.02,6113.0,205.6488,205.8392,205.6012,205.6774,6113.0
2022-03-29 12:50:00,215.93,215.93,215.73,215.8,5473.0,205.5917,205.5917,205.4012,205.4679,5473.0
2022-03-29 12:55:00,215.89,215.89,215.55,215.63,3653.0,205.5536,205.5536,205.2299,205.306,3653.0
2022-03-29 13:00:00,215.6,215.65,215.49,215.55,4304.0,205.2775,205.3251,205.1727,205.2299,4304.0
2022-03-29 13:05:00,215.57,215.59,215.37,215.37,4268.0,205.2489,205.2679,205.0585,205.0585,4268.0
2022-03-29 13:10:00,215.44,215.54,215.3,215.45,15874.0,205.1251,205.2203,204.9918,205.1346,15874.0
2022-03-29 13:15:00,215.45,215.93,215.45,215.7,8548.0,205.1346,205.5917,205.1346,205.3727,8548.0
2022-03-29 13:20:00,215.64,215.64,215.35,215.44,4633.0,205.3155,205.3155,205.0394,205.1251,4633.0
2022-03-29 13:25:00,215.41,215.51,215.33,215.46,3866.0,205.0966,205.1918,205.0204,205.1442,3866.0
2022-03-29 13:30:00,215.46,215.49,215.22,215.3,8898.0,205.1442,205.1727,204.9157,204.9918,8898.0
2022-03-29 13:35:00,215.3,215.48,215.21,215.33,2729.0,204.9918,205.1632,204.9061,205.0204,2729.0
2022-03-29 13:40:00,215.25,215.36,215.07,215.31,6369.0,204.9442,205.049,204.7728,205.0013,6369.0
2022-03-29 13:45:00,215.27,215.42,215.16,215.17,4466.0,204.9633,205.1061,204.8585,204.8681,4466.0
2022-03-29 13:50:00,215.08,215.2,215.01,215.16,5583.0,204.7824,204.8966,204.7157,204.8585,5583.0
2022-03-29 13:55:00,215.15,215.2,215.07,215.15,5562.0,204.849,204.8966,204.7728,204.849,5562.0
2022-03-29 14:00:00,215.1,215.22,215.04,215.17,6717.0,204.8014,204.9157,204.7443,204.8681,6717.0
2022-03-29 14:05:00,215.18,215.2,215.06,215.11,5113.0,204.8776,204.8966,204.7633,204.8109,5113.0
2022-03-29 14:10:00,215.13,215.23,215.12,215.13,4145.0,204.83,204.9252,204.8204,204.83,4145.0
2022-03-29 14:15:00,215.1,215.1,214.81,214.91,14399.0,204.8014,204.8014,204.5253,204.6205,14399.0
2022-03-29 14:20:00,214.87,214.93,214.72,214.8,7714.0,204.5824,204.6395,204.4396,204.5158,7714.0
2022-03-29 14:25:00,214.74,214.83,214.66,214.82,10086.0,204.4586,204.5443,204.3825,204.5348,10086.0
2022-03-29 14:30:00,214.85,215.12,214.83,215.1,10882.0,204.5634,204.8204,204.5443,204.8014,10882.0
2022-03-29 14:35:00,215.1,215.14,214.89,214.98,22523.0,204.8014,204.8395,204.6015,204.6871,22523.0
2022-03-29 14:40:00,214.94,214.99,214.71,214.76,22747.0,204.6491,204.6967,204.4301,204.4777,22747.0
2022-03-29 14:45:00,214.76,214.77,214.59,214.59,14469.0,204.4777,204.4872,204.3158,204.3158,14469.0
2022-03-29 14:50:00,214.55,214.55,214.36,214.43,9913.0,204.2777,204.2777,204.0968,204.1635,9913.0
2022-03-29 14:55:00,214.44,214.65,214.44,214.61,10403.0,204.173,204.3729,204.173,204.3349,10403.0
2022-03-29 15:00:00,214.59,214.92,214.55,214.84,11929.0,204.3158,204.63,204.2777,204.5539,11929.0
2022-03-29 15:05:00,214.85,214.9,214.81,214.86,12993.0,204.5634,204.611,204.5253,204.5729,12993.0
2022-03-29 15:10:00,214.87,215.35,214.87,215.22,21457.0,204.5824,205.0394,204.5824,204.9157,21457.0
2022-03-29 15:15:00,215.18,215.3,214.98,214.98,19222.0,204.8776,204.9918,204.6871,204.6871,19222.0
2022-03-29 15:20:00,215.02,215.05,214.72,214.73,23458.0,204.7252,204.7538,204.4396,204.4491,23458.0
2022-03-29 15:25:00,214.72,214.9,214.69,214.85,20157.0,204.4396,204.611,204.411,204.5634,20157.0
2022-03-29 15:30:00,214.86,215.18,214.77,215.18,29123.0,204.5729,204.8776,204.4872,204.8776,29123.0
2022-03-29 15:35:00,215.15,215.26,215.01,215.21,17263.0,204.849,204.9537,204.7157,204.9061,17263.0
2022-03-29 15:40:00,215.24,215.33,215.11,215.24,33035.0,204.9347,205.0204,204.8109,204.9347,33035.0
2022-03-29 15:45:00,215.26,215.55,215.25,215.46,24091.0,204.9537,205.2299,204.9442,205.1442,24091.0
2022-03-29 15:50:00,215.5,215.56,215.21,215.32,37107.0,205.1823,205.2394,204.9061,205.0109,37107.0
2022-03-29 15:55:00,215.3,215.87,215.28,215.86,90576.0,204.9918,205.5345,204.9728,205.525,90576.0
2022-03-30 09:30:00,216.42,216.85,216.02,216.18,16772.0,206.0582,206.4676,205.6774,205.8297,16772.0
2022-03-30 09:35:00,216.13,216.94,215.93,216.82,5564.0,205.7821,206.5533,205.5917,206.4391,5564.0
2022-03-30 09:40:00,216.76,216.85,215.78,215.78,5243.0,206.3819,206.4676,205.4488,205.4488,5243.0
2022-03-30 09:45:00,216.01,216.4,215.91,216.22,4125.0,205.6678,206.0392,205.5726,205.8678,4125.0
2022-03-30 09:50:00,216.39,216.7,216.24,216.44,6822.0,206.0296,206.3248,205.8868,206.0772,6822.0
2022-03-30 09:55:00,216.47,216.63,216.25,216.37,5527.0,206.1058,206.2581,205.8963,206.0106,5527.0
2022-03-30 10:00:00,216.59,216.95,216.47,216.75,6309.0,206.2201,206.5628,206.1058,206.3724,6309.0
2022-03-30 10:05:00,216.84,217.21,216.77,216.94,7264.0,206.4581,206.8104,206.3914,206.5533,7264.0
2022-03-30 10:10:00,216.85,216.88,216.2,216.2,3343.0,206.4676,206.4962,205.8487,205.8487,3343.0
2022-03-30 10:15:00,216.11,216.33,216.02,216.29,4467.0,205.763,205.9725,205.6774,205.9344,4467.0
2022-03-30 10:20:00,216.33,216.55,216.1,216.13,6234.0,205.9725,206.182,205.7535,205.7821,6234.0
2022-03-30 10:25:00,216.08,216.3,215.8,216.02,5302.0,205.7345,205.9439,205.4679,205.6774,5302.0
2022-03-30 10:30:00,216.02,216.65,215.88,216.59,7477.0,205.6774,206.2772,205.5441,206.2201,7477.0
2022-03-30 10:35:00,216.57,216.74,216.53,216.63,6800.0,206.201,206.3629,206.1629,206.2581,6800.0
2022-03-30 10:40:00,216.63,216.92,216.46,216.9,14662.0,206.2581,206.5343,206.0963,206.5152,14662.0
2022-03-30 10:45:00,216.94,217.24,216.83,216.95,6716.0,206.5533,206.8389,206.4486,206.5628,6716.0
2022-03-30 10:50:00,217.03,217.37,217.01,217.37,3923.0,206.639,206.9627,206.62,206.9627,3923.0
2022-03-30 10:55:00,217.37,217.44,217.05,217.05,5465.0,206.9627,207.0294,206.658,206.658,5465.0
2022-03-30 11:00:00,217.05,217.16,216.98,217.03,6056.0,206.658,206.7628,206.5914,206.639,6056.0
2022-03-30 11:05:00,217.01,217.17,216.86,216.93,5025.0,206.62,206.7723,206.4771,206.5438,5025.0
2022-03-30 11:10:00,216.99,216.99,216.58,216.59,10154.0,206.6009,206.6009,206.2105,206.2201,10154.0
2022-03-30 11:15:00,216.59,216.75,216.56,216.56,7350.0,206.2201,206.3724,206.1915,206.1915,7350.0
2022-03-30 11:20:00,216.6,216.94,216.6,216.78,6007.0,206.2296,206.5533,206.2296,206.401,6007.0
2022-03-30 11:25:00,216.77,216.77,216.38,216.52,9696.0,206.3914,206.3914,206.0201,206.1534,9696.0
2022-03-30 11:30:00,216.5,216.72,216.44,216.6,4706.0,206.1344,206.3438,206.0772,206.2296,4706.0
2022-03-30 11:35:00,216.61,216.76,216.52,216.72,5386.0,206.2391,206.3819,206.1534,206.3438,5386.0
2022-03-30 11:40:00,216.71,216.94,216.69,216.82,4400.0,206.3343,206.5533,206.3153,206.4391,4400.0
2022-03-30 11:45:00,216.8,216.88,216.75,216.82,3937.0,206.42,206.4962,206.3724,206.4391,3937.0
2022-03-30 11:50:00,216.8,216.8,216.43,216.46,5709.0,206.42,206.42,206.0677,206.0963,5709.0
2022-03-30 11:55:00,216.4,216.4,216.06,216.18,7982.0,206.0392,206.0392,205.7154,205.8297,7982.0
2022-03-30 12:00:00,216.2,216.25,215.97,215.97,4012.0,205.8487,205.8963,205.6297,205.6297,4012.0
2022-03-30 12:05:00,215.96,216.19,215.93,216.01,27147.0,205.6202,205.8392,205.5917,205.6678,27147.0
2022-03-30 12:10:00,216.0,216.03,215.89,215.89,3041.0,205.6583,205.6869,205.5536,205.5536,3041.0
2022-03-30 12:15:00,215.88,216.08,215.86,216.08,7073.0,205.5441,205.7345,205.525,205.7345,7073.0
2022-03-30 12:20:00,216.1,216.19,215.72,215.8,3784.0,205.7535,205.8392,205.3917,205.4679,3784.0
2022-03-30 12:25:00,215.82,215.9,215.68,215.9,2441.0,205.4869,205.5631,205.3536,205.5631,2441.0
2022-03-30 12:30:00,215.98,216.08,215.93,216.05,3386.0,205.6393,205.7345,205.5917,205.7059,3386.0
2022-03-30 12:35:00,216.11,216.19,216.07,216.09,2535.0,205.763,205.8392,205.725,205.744,2535.0
2022-03-30 12:40:00,216.2,216.32,216.14,216.32,3685.0,205.8487,205.963,205.7916,205.963,3685.0
2022-03-30 12:45:00,216.31,216.34,216.14,216.15,3767.0,205.9535,205.982,205.7916,205.8011,3767.0
2022-03-30 12:50:00,216.13,216.19,215.96,216.0,3181.0,205.7821,205.8392,205.6202,205.6583,3181.0
2022-03-30 12:55:00,216.0,216.08,215.92,216.04,2024.0,205.6583,205.7345,205.5821,205.6964,2024.0
2022-03-30 13:00:00,216.08,216.09,215.84,215.87,2147.0,205.7345,205.744,205.506,205.5345,2147.0
2022-03-30 13:05:00,215.88,215.88,215.65,215.81,2388.0,205.5441,205.5441,205.3251,205.4774,2388.0
2022-03-30 13:10:00,215.8,215.8,215.66,215.78,2700.0,205.4679,205.4679,205.3346,205.4488,2700.0
2022-03-30 13:15:00,215.79,216.02,215.77,216.01,3966.0,205.4584,205.6774,205.4393,205.6678,3966.0
2022-03-30 13:20:00,216.04,216.04,215.86,215.89,1280.0,205.6964,205.6964,205.525,205.5536,1280.0
2022-03-30 13:25:00,215.85,215.96,215.72,215.92,6324.0,205.5155,205.6202,205.3917,205.5821,6324.0
2022-03-30 13:30:00,215.88,215.99,215.8,215.91,2911.0,205.5441,205.6488,205.4679,205.5726,2911.0
2022-03-30 13:35:00,215.87,216.13,215.77,216.1,4562.0,205.5345,205.7821,205.4393,205.7535,4562.0
2022-03-30 13:40:00,216.15,216.38,216.15,216.37,3786.0,205.8011,206.0201,205.8011,206.0106,3786.0
2022-03-30 13:45:00,216.36,216.53,216.34,216.51,2404.0,206.0011,206.1629,205.982,206.1439,2404.0
2022-03-30 13:50:00,216.47,216.6,216.43,216.5,2926.0,206.1058,206.2296,206.0677,206.1344,2926.0
2022-03-30 13:55:00,216.48,216.48,216.22,216.27,4173.0,206.1153,206.1153,205.8678,205.9154,4173.0
2022-03-30 14:00:00,216.32,216.79,216.31,216.76,3276.0,205.963,206.4105,205.9535,206.3819,3276.0
2022-03-30 14:05:00,216.75,216.92,216.71,216.92,1899.0,206.3724,206.5343,206.3343,206.5343,1899.0
2022-03-30 14:10:00,216.93,216.94,216.76,216.92,3977.0,206.5438,206.5533,206.3819,206.5343,3977.0
2022-03-30 14:15:00,216.91,217.04,216.82,217.04,10025.0,206.5247,206.6485,206.4391,206.6485,10025.0
2022-03-30 14:20:00,217.03,217.11,216.93,217.11,4126.0,206.639,206.7152,206.5438,206.7152,4126.0
2022-03-30 14:25:00,217.08,217.2,217.07,217.08,6166.0,206.6866,206.8009,206.6771,206.6866,6166.0
2022-03-30 14:30:00,217.09,217.33,217.07,217.21,5305.0,206.6961,206.9246,206.6771,206.8104,5305.0
2022-03-30 14:35:00,217.21,217.33,217.14,217.24,2074.0,206.8104,206.9246,206.7437,206.8389,2074.0
2022-03-30 14:40:00,217.22,217.23,217.07,217.14,2647.0,206.8199,206.8294,206.6771,206.7437,2647.0
2022-03-30 14:45:00,217.1,217.13,217.04,217.12,2064.0,206.7056,206.7342,206.6485,206.7247,2064.0
2022-03-30 14:50:00,217.12,217.18,216.92,216.94,2301.0,206.7247,206.7818,206.5343,206.5533,2301.0
2022-03-30 14:55:00,216.99,217.07,216.82,216.82,3674.0,206.6009,206.6771,206.4391,206.4391,3674.0
2022-03-30 15:00:00,216.82,217.0,216.81,217.0,4648.0,206.4391,206.6104,206.4295,206.6104,4648.0
2022-03-30 15:05:00,217.0,217.17,216.99,217.1,3727.0,206.6104,206.7723,206.6009,206.7056,3727.0
2022-03-30 15:10:00,217.07,217.16,216.93,216.95,4329.0,206.6771,206.7628,206.5438,206.5628,4329.0
2022-03-30 15:15:00,216.97,216.99,216.76,216.83,3954.0,206.5819,206.6009,206.3819,206.4486,3954.0
2022-03-30 15:20:00,216.81,216.86,216.5,216.66,3787.0,206.4295,206.4771,206.1344,206.2867,3787.0
2022-03-30 15:25:00,216.62,216.82,216.57,216.67,4080.0,206.2486,206.4391,206.201,206.2962,4080.0
2022-03-30 15:30:00,216.67,216.81,216.57,216.67,7491.0,206.2962,206.4295,206.201,206.2962,7491.0
2022-03-30 15:35:00,216.69,216.9,216.65,216.67,4851.0,206.3153,206.5152,206.2772,206.2962,4851.0
2022-03-30 15:40:00,216.66,216.76,216.53,216.58,5952.0,206.2867,206.3819,206.1629,206.2105,5952.0
2022-03-30 15:45:00,216.6,217.01,216.56,216.86,8618.0,206.2296,206.62,206.1915,206.4771,8618.0
2022-03-30 15:50:00,216.81,216.98,216.49,216.81,22159.0,206.4295,206.5914,206.1249,206.4295,22159.0
2022-03-30 15:55:00,216.85,217.58,216.85,217.58,33123.0,206.4676,207.1627,206.4676,207.1627,33123.0
2022-03-31 09:30:00,216.75,218.3,216.75,218.05,22399.0,206.3724,207.8482,206.3724,207.6102,22399.0
2022-03-31 09:35:00,217.8,218.22,217.5,218.22,5456.0,207.3721,207.772,207.0865,207.772,5456.0
2022-03-31 09:40:00,218.04,218.51,218.01,218.42,1940.0,207.6006,208.0481,207.5721,207.9624,1940.0
2022-03-31 09:45:00,218.25,218.65,218.25,218.4,3560.0,207.8006,208.1814,207.8006,207.9434,3560.0
2022-03-31 09:50:00,218.47,218.47,217.93,217.93,3404.0,208.0101,208.0101,207.4959,207.4959,3404.0
2022-03-31 09:55:00,218.04,218.23,217.91,218.23,3663.0,207.6006,207.7815,207.4769,207.7815,3663.0
2022-03-31 10:00:00,217.91,218.19,217.68,217.72,2521.0,207.4769,207.7435,207.2579,207.296,2521.0
2022-03-31 10:05:00,217.73,217.86,217.42,217.42,2832.0,207.3055,207.4293,207.0103,207.0103,2832.0
2022-03-31 10:10:00,217.24,217.33,217.09,217.27,2600.0,206.8389,206.9246,206.6961,206.8675,2600.0
2022-03-31 10:15:00,217.34,217.34,216.93,216.93,998.0,206.9342,206.9342,206.5438,206.5438,998.0
2022-03-31 10:20:00,216.85,216.85,216.52,216.77,1119.0,206.4676,206.4676,206.1534,206.3914,1119.0
2022-03-31 10:25:00,216.91,217.4,216.82,217.34,1863.0,206.5247,206.9913,206.4391,206.9342,1863.0
2022-03-31 10:30:00,217.41,217.68,217.23,217.68,1848.0,207.0008,207.2579,206.8294,207.2579,1848.0
2022-03-31 10:35:00,217.68,217.79,217.1,217.14,2800.0,207.2579,207.3626,206.7056,206.7437,2800.0
2022-03-31 10:40:00,217.2,217.29,217.03,217.11,2646.0,206.8009,206.8866,206.639,206.7152,2646.0
2022-03-31 10:45:00,217.05,217.44,216.96,217.14,2470.0,206.658,207.0294,206.5724,206.7437,2470.0
2022-03-31 10:50:00,217.23,217.24,217.12,217.13,1226.0,206.8294,206.8389,206.7247,206.7342,1226.0
2022-03-31 10:55:00,217.11,217.41,217.03,217.41,2034.0,206.7152,207.0008,206.639,207.0008,2034.0
2022-03-31 11:00:00,217.39,217.58,217.13,217.18,4381.0,206.9818,207.1627,206.7342,206.7818,4381.0
2022-03-31 11:05:00,217.18,217.32,217.1,217.28,2536.0,206.7818,206.9151,206.7056,206.877,2536.0
2022-03-31 11:10:00,217.3,217.39,217.16,217.2,1538.0,206.8961,206.9818,206.7628,206.8009,1538.0
2022-03-31 11:15:00,217.18,217.32,217.17,217.17,1977.0,206.7818,206.9151,206.7723,206.7723,1977.0
2022-03-31 11:20:00,217.05,217.11,216.89,217.09,9698.0,206.658,206.7152,206.5057,206.6961,9698.0
2022-03-31 11:25:00,217.08,217.14,216.9,216.9,2371.0,206.6866,206.7437,206.5152,206.5152,2371.0
2022-03-31 11:30:00,216.81,216.84,216.51,216.71,4027.0,206.4295,206.4581,206.1439,206.3343,4027.0
2022-03-31 11:35:00,216.72,217.11,216.69,217.11,3545.0,206.3438,206.7152,206.3153,206.7152,3545.0
2022-03-31 11:40:00,217.14,217.41,217.1,217.33,2134.0,206.7437,207.0008,206.7056,206.9246,2134.0
2022-03-31 11:45:00,217.3,217.37,217.07,217.21,1923.0,206.8961,206.9627,206.6771,206.8104,1923.0
2022-03-31 11:50:00,217.21,217.3,217.15,217.17,3078.0,206.8104,206.8961,206.7533,206.7723,3078.0
2022-03-31 11:55:00,217.2,217.22,216.98,217.11,2547.0,206.8009,206.8199,206.5914,206.7152,2547.0
2022-03-31 12:00:00,217.11,217.24,217.01,217.12,2482.0,206.7152,206.8389,206.62,206.7247,2482.0
2022-03-31 12:05:00,217.07,217.31,217.0,217.3,2992.0,206.6771,206.9056,206.6104,206.8961,2992.0
2022-03-31 12:10:00,217.29,217.35,217.19,217.19,2102.0,206.8866,206.9437,206.7913,206.7913,2102.0
2022-03-31 12:15:00,217.1,217.26,217.1,217.18,2638.0,206.7056,206.858,206.7056,206.7818,2638.0
2022-03-31 12:20:00,217.09,217.18,217.06,217.09,2097.0,206.6961,206.7818,206.6676,206.6961,2097.0
2022-03-31 12:25:00,216.98,216.98,216.74,216.8,2818.0,206.5914,206.5914,206.3629,206.42,2818.0
2022-03-31 12:30:00,216.74,217.4,216.74,217.37,8664.0,206.3629,206.9913,206.3629,206.9627,8664.0
2022-03-31 12:35:00,217.39,217.4,217.06,217.11,3470.0,206.9818,206.9913,206.6676,206.7152,3470.0
2022-03-31 12:40:00,217.1,217.13,217.01,217.1,2633.0,206.7056,206.7342,206.62,206.7056,2633.0
2022-03-31 12:45:00,217.06,217.25,217.06,217.12,2799.0,206.6676,206.8485,206.6676,206.7247,2799.0
2022-03-31 12:50:00,217.14,217.18,217.0,217.0,2382.0,206.7437,206.7818,206.6104,206.6104,2382.0
2022-03-31 12:55:00,217.06,217.12,217.02,217.07,3062.0,206.6676,206.7247,206.6295,206.6771,3062.0
2022-03-31 13:00:00,217.02,217.06,216.95,216.95,2330.0,206.6295,206.6676,206.5628,206.5628,2330.0
2022-03-31 13:05:00,216.9,216.92,216.72,216.72,2238.0,206.5152,206.5343,206.3438,206.3438,2238.0
2022-03-31 13:10:00,216.72,216.72,216.55,216.56,3284.0,206.3438,206.3438,206.182,206.1915,3284.0
2022-03-31 13:15:00,216.55,216.72,216.51,216.69,4094.0,206.182,206.3438,206.1439,206.3153,4094.0
2022-03-31 13:20:00,216.69,216.71,216.49,216.54,2074.0,206.3153,206.3343,206.1249,206.1725,2074.0
2022-03-31 13:25:00,216.52,216.61,216.44,216.55,4157.0,206.1534,206.2391,206.0772,206.182,4157.0
2022-03-31 13:30:00,216.5,216.58,216.37,216.41,2602.0,206.1344,206.2105,206.0106,206.0487,2602.0
2022-03-31 13:35:00,216.37,216.43,216.27,216.4,3218.0,206.0106,206.0677,205.9154,206.0392,3218.0
2022-03-31 13:40:00,216.48,216.68,216.39,216.55,3018.0,206.1153,206.3058,206.0296,206.182,3018.0
2022-03-31 13:45:00,216.54,216.54,216.21,216.27,3528.0,206.1725,206.1725,205.8583,205.9154,3528.0
2022-03-31 13:50:00,216.27,216.36,216.22,216.34,3241.0,205.9154,206.0011,205.8678,205.982,3241.0
2022-03-31 13:55:00,216.3,216.47,216.3,216.38,3230.0,205.9439,206.1058,205.9439,206.0201,3230.0
2022-03-31 14:00:00,216.32,216.32,216.13,216.15,2551.0,205.963,205.963,205.7821,205.8011,2551.0
2022-03-31 14:05:00,216.14,216.15,215.89,215.97,4800.0,205.7916,205.8011,205.5536,205.6297,4800.0
2022-03-31 14:10:00,215.91,216.05,215.82,215.87,3458.0,205.5726,205.7059,205.4869,205.5345,3458.0
2022-03-31 14:15:00,215.83,215.93,215.79,215.85,6653.0,205.4965,205.5917,205.4584,205.5155,6653.0
2022-03-31 14:20:00,215.82,216.02,215.81,215.97,7961.0,205.4869,205.6774,205.4774,205.6297,7961.0
2022-03-31 14:25:00,215.99,216.02,215.64,215.83,8363.0,205.6488,205.6774,205.3155,205.4965,8363.0
2022-03-31 14:30:00,215.75,215.81,215.68,215.75,2856.0,205.4203,205.4774,205.3536,205.4203,2856.0
2022-03-31 14:35:00,215.8,215.83,215.57,215.57,7674.0,205.4679,205.4965,205.2489,205.2489,7674.0
2022-03-31 14:40:00,215.54,215.59,215.27,215.34,7603.0,205.2203,205.2679,204.9633,205.0299,7603.0
2022-03-31 14:45:00,215.27,215.88,215.25,215.88,5606.0,204.9633,205.5441,204.9442,205.5441,5606.0
2022-03-31 14:50:00,215.85,215.85,215.69,215.79,2817.0,205.5155,205.5155,205.3632,205.4584,2817.0
2022-03-31 14:55:00,215.73,215.85,215.68,215.85,2575.0,205.4012,205.5155,205.3536,205.5155,2575.0
2022-03-31 15:00:00,215.87,216.08,215.85,215.88,4918.0,205.5345,205.7345,205.5155,205.5441,4918.0
2022-03-31 15:05:00,215.82,215.89,215.72,215.88,5172.0,205.4869,205.5536,205.3917,205.5441,5172.0
2022-03-31 15:10:00,215.89,216.03,215.82,215.95,4795.0,205.5536,205.6869,205.4869,205.6107,4795.0
2022-03-31 15:15:00,215.96,216.02,215.83,216.01,4234.0,205.6202,205.6774,205.4965,205.6678,4234.0
2022-03-31 15:20:00,215.98,216.05,215.85,215.86,5928.0,205.6393,205.7059,205.5155,205.525,5928.0
2022-03-31 15:25:00,215.86,215.87,215.69,215.75,5837.0,205.525,205.5345,205.3632,205.4203,5837.0
2022-03-31 15:30:00,215.77,215.83,215.35,215.44,14738.0,205.4393,205.4965,205.0394,205.1251,14738.0
2022-03-31 15:35:00,215.4,215.57,215.32,215.54,8560.0,205.087,205.2489,205.0109,205.2203,8560.0
2022-03-31 15:40:00,215.52,215.52,215.0,215.0,9373.0,205.2013,205.2013,204.7062,204.7062,9373.0
2022-03-31 15:45:00,215.0,215.23,214.92,214.97,20148.0,204.7062,204.9252,204.63,204.6776,20148.0
2022-03-31 15:50:00,214.91,215.03,214.54,214.75,27578.0,204.6205,204.7348,204.2682,204.4682,27578.0
2022-03-31 15:55:00,214.64,214.73,213.8,213.91,154750.0,204.3634,204.4491,203.5636,203.6684,154750.0
2022-04-01 09:30:00,216.01,216.27,214.68,214.95,26228.0,205.6678,205.9154,204.4015,204.6586,26228.0
2022-04-01 09:35:00,215.49,215.74,215.03,215.37,18026.0,205.1727,205.4108,204.7348,205.0585,18026.0
2022-04-01 09:40:00,215.23,215.24,214.45,214.84,2087.0,204.9252,204.9347,204.1825,204.5539,2087.0
2022-04-01 09:45:00,214.83,215.91,214.67,215.74,8332.0,204.5443,205.5726,204.392,205.4108,8332.0
2022-04-01 09:50:00,215.75,215.96,215.41,215.8,8296.0,205.4203,205.6202,205.0966,205.4679,8296.0
2022-04-01 09:55:00,215.67,215.67,215.16,215.61,11475.0,205.3441,205.3441,204.8585,205.287,11475.0
2022-04-01 10:00:00,215.68,216.45,215.52,216.11,7822.0,205.3536,206.0868,205.2013,205.763,7822.0
2022-04-01 10:05:00,216.19,216.69,216.04,216.57,7167.0,205.8392,206.3153,205.6964,206.201,7167.0
2022-04-01 10:10:00,216.66,216.83,216.47,216.6,7419.0,206.2867,206.4486,206.1058,206.2296,7419.0
2022-04-01 10:15:00,216.66,216.7,216.04,216.14,5052.0,206.2867,206.3248,205.6964,205.7916,5052.0
2022-04-01 10:20:00,216.2,216.2,215.66,215.66,1734.0,205.8487,205.8487,205.3346,205.3346,1734.0
2022-04-01 10:25:00,215.7,215.7,214.92,214.92,4013.0,205.3727,205.3727,204.63,204.63,4013.0
2022-04-01 10:30:00,214.94,215.42,214.77,215.26,7065.0,204.6491,205.1061,204.4872,204.9537,7065.0
2022-04-01 10:35:00,215.09,215.25,215.08,215.24,2225.0,204.7919,204.9442,204.7824,204.9347,2225.0
2022-04-01 10:40:00,215.24,215.36,215.11,215.26,6936.0,204.9347,205.049,204.8109,204.9537,6936.0
2022-04-01 10:45:00,215.25,215.51,215.25,215.26,5112.0,204.9442,205.1918,204.9442,204.9537,5112.0
2022-04-01 10:50:00,215.25,215.64,215.14,215.64,4591.0,204.9442,205.3155,204.8395,205.3155,4591.0
2022-04-01 10:55:00,215.72,215.77,215.38,215.4,3955.0,205.3917,205.4393,205.068,205.087,3955.0
2022-04-01 11:00:00,215.39,215.53,215.25,215.41,6862.0,205.0775,205.2108,204.9442,205.0966,6862.0
2022-04-01 11:05:00,215.39,215.98,215.24,215.77,4479.0,205.0775,205.6393,204.9347,205.4393,4479.0
2022-04-01 11:10:00,215.67,216.08,215.66,216.08,3617.0,205.3441,205.7345,205.3346,205.7345,3617.0
2022-04-01 11:15:00,216.06,216.13,215.92,216.13,2311.0,205.7154,205.7821,205.5821,205.7821,2311.0
2022-04-01 11:20:00,216.13,216.51,216.07,216.51,8065.0,205.7821,206.1439,205.725,206.1439,8065.0
2022-04-01 11:25:00,216.5,216.83,216.5,216.62,7449.0,206.1344,206.4486,206.1344,206.2486,7449.0
2022-04-01 11:30:00,216.59,216.67,216.34,216.62,6182.0,206.2201,206.2962,205.982,206.2486,6182.0
2022-04-01 11:35:00,216.64,216.79,216.58,216.63,5092.0,206.2677,206.4105,206.2105,206.2581,5092.0
2022-04-01 11:40:00,216.51,216.51,216.06,216.19,13509.0,206.1439,206.1439,205.7154,205.8392,13509.0
2022-04-01 11:45:00,216.15,216.3,216.12,216.3,6050.0,205.8011,205.9439,205.7726,205.9439,6050.0
2022-04-01 11:50:00,216.3,216.68,216.18,216.68,6842.0,205.9439,206.3058,205.8297,206.3058,6842.0
2022-04-01 11:55:00,216.66,216.67,216.4,216.45,6433.0,206.2867,206.2962,206.0392,206.0868,6433.0
2022-04-01 12:00:00,216.46,216.46,216.26,216.36,4591.0,206.0963,206.0963,205.9059,206.0011,4591.0
2022-04-01 12:05:00,216.31,216.31,215.77,215.94,5006.0,205.9535,205.9535,205.4393,205.6012,5006.0
2022-04-01 12:10:00,215.88,216.01,215.81,215.83,8300.0,205.5441,205.6678,205.4774,205.4965,8300.0
2022-04-01 12:15:00,215.87,215.92,215.49,215.66,2461.0,205.5345,205.5821,205.1727,205.3346,2461.0
2022-04-01 12:20:00,215.7,215.87,215.64,215.79,6722.0,205.3727,205.5345,205.3155,205.4584,6722.0
2022-04-01 12:25:00,215.86,216.03,215.86,215.96,1600.0,205.525,205.6869,205.525,205.6202,1600.0
2022-04-01 12:30:00,215.9,215.94,215.74,215.77,8504.0,205.5631,205.6012,205.4108,205.4393,8504.0
2022-04-01 12:35:00,215.75,215.85,215.64,215.83,3091.0,205.4203,205.5155,205.3155,205.4965,3091.0
2022-04-01 12:40:00,215.81,216.11,215.7,215.9,6312.0,205.4774,205.763,205.3727,205.5631,6312.0
2022-04-01 12:45:00,216.01,216.06,215.8,216.0,2847.0,205.6678,205.7154,205.4679,205.6583,2847.0
2022-04-01 12:50:00,215.99,216.04,215.85,216.01,3207.0,205.6488,205.6964,205.5155,205.6678,3207.0
2022-04-01 12:55:00,215.98,216.07,215.86,216.03,5006.0,205.6393,205.725,205.525,205.6869,5006.0
2022-04-01 13:00:00,216.08,216.08,215.8,215.86,3439.0,205.7345,205.7345,205.4679,205.525,3439.0
2022-04-01 13:05:00,215.9,215.94,215.72,215.72,3000.0,205.5631,205.6012,205.3917,205.3917,3000.0
2022-04-01 13:10:00,215.69,215.69,215.42,215.56,6468.0,205.3632,205.3632,205.1061,205.2394,6468.0
2022-04-01 13:15:00,215.55,215.62,215.31,215.31,2931.0,205.2299,205.2965,205.0013,205.0013,2931.0
2022-04-01 13:20:00,215.29,215.36,215.05,215.36,4767.0,204.9823,205.049,204.7538,205.049,4767.0
2022-04-01 13:25:00,215.3,215.45,215.3,215.45,4189.0,204.9918,205.1346,204.9918,205.1346,4189.0
2022-04-01 13:30:00,215.47,215.47,215.21,215.3,3360.0,205.1537,205.1537,204.9061,204.9918,3360.0
2022-04-01 13:35:00,215.36,215.57,215.24,215.55,4550.0,205.049,205.2489,204.9347,205.2299,4550.0
2022-04-01 13:40:00,215.61,215.64,215.43,215.48,5800.0,205.287,205.3155,205.1156,205.1632,5800.0
2022-04-01 13:45:00,215.51,215.66,215.29,215.35,17404.0,205.1918,205.3346,204.9823,205.0394,17404.0
2022-04-01 13:50:00,215.41,215.75,215.4,215.62,8079.0,205.0966,205.4203,205.087,205.2965,8079.0
2022-04-01 13:55:00,215.57,216.2,215.52,216.09,4171.0,205.2489,205.8487,205.2013,205.744,4171.0
2022-04-01 14:00:00,216.13,216.6,216.08,216.6,5732.0,205.7821,206.2296,205.7345,206.2296,5732.0
2022-04-01 14:05:00,216.6,216.78,216.54,216.67,3759.0,206.2296,206.401,206.1725,206.2962,3759.0
2022-04-01 14:10:00,216.71,216.72,216.43,216.69,5592.0,206.3343,206.3438,206.0677,206.3153,5592.0
2022-04-01 14:15:00,216.74,216.79,216.56,216.56,6288.0,206.3629,206.4105,206.1915,206.1915,6288.0
2022-04-01 14:20:00,216.61,216.82,216.37,216.77,11155.0,206.2391,206.4391,206.0106,206.3914,11155.0
2022-04-01 14:25:00,216.76,216.96,216.64,216.96,13839.0,206.3819,206.5724,206.2677,206.5724,13839.0
2022-04-01 14:30:00,216.99,217.17,216.78,217.07,13388.0,206.6009,206.7723,206.401,206.6771,13388.0
2022-04-01 14:35:00,217.11,217.14,216.92,217.13,2400.0,206.7152,206.7437,206.5343,206.7342,2400.0
2022-04-01 14:40:00,217.13,217.2,216.87,217.01,5261.0,206.7342,206.8009,206.4867,206.62,5261.0
2022-04-01 14:45:00,217.01,217.05,216.86,216.87,5019.0,206.62,206.658,206.4771,206.4867,5019.0
2022-04-01 14:50:00,216.86,217.11,216.85,217.11,8863.0,206.4771,206.7152,206.4676,206.7152,8863.0
2022-04-01 14:55:00,217.1,217.23,216.75,216.79,7202.0,206.7056,206.8294,206.3724,206.4105,7202.0
2022-04-01 15:00:00,216.78,216.98,216.76,216.86,6340.0,206.401,206.5914,206.3819,206.4771,6340.0
2022-04-01 15:05:00,216.84,216.99,216.81,216.83,5905.0,206.4581,206.6009,206.4295,206.4486,5905.0
2022-04-01 15:10:00,216.73,216.76,216.35,216.48,4306.0,206.3534,206.3819,205.9916,206.1153,4306.0
2022-04-01 15:15:00,216.51,216.59,216.15,216.18,6023.0,206.1439,206.2201,205.8011,205.8297,6023.0
2022-04-01 15:20:00,216.13,216.18,216.02,216.06,6221.0,205.7821,205.8297,205.6774,205.7154,6221.0
2022-04-01 15:25:00,216.05,216.08,215.85,216.0,6089.0,205.7059,205.7345,205.5155,205.6583,6089.0
2022-04-01 15:30:00,216.0,216.04,215.5,215.5,9401.0,205.6583,205.6964,205.1823,205.1823,9401.0
2022-04-01 15:35:00,215.55,215.65,215.39,215.44,8396.0,205.2299,205.3251,205.0775,205.1251,8396.0
2022-04-01 15:40:00,215.47,215.82,215.47,215.81,15033.0,205.1537,205.4869,205.1537,205.4774,15033.0
2022-04-01 15:45:00,215.78,215.84,215.56,215.79,14586.0,205.4488,205.506,205.2394,205.4584,14586.0
2022-04-01 15:50:00,215.84,216.43,215.83,216.31,25442.0,205.506,206.0677,205.4965,205.9535,25442.0
2022-04-01 15:55:00,216.28,216.75,216.16,216.56,50668.0,205.9249,206.3724,205.8107,206.1915,50668.0
2022-04-04 09:30:00,215.71,215.84,214.27,214.34,27513.0,205.3822,205.506,204.0111,204.0778,27513.0
2022-04-04 09:35:00,214.49,214.66,213.31,213.31,8987.0,204.2206,204.3825,203.0971,203.0971,8987.0
2022-04-04 09:40:00,213.37,214.31,213.37,213.67,6018.0,203.1542,204.0492,203.1542,203.4399,6018.0
2022-04-04 09:45:00,213.54,213.83,213.37,213.44,11293.0,203.3161,203.5922,203.1542,203.2209,11293.0
2022-04-04 09:50:00,213.53,214.11,213.16,213.94,7618.0,203.3066,203.8588,202.9543,203.6969,7618.0
2022-04-04 09:55:00,214.23,214.37,214.01,214.01,4042.0,203.9731,204.1064,203.7636,203.7636,4042.0
2022-04-04 10:00:00,213.98,214.31,213.83,214.31,2800.0,203.735,204.0492,203.5922,204.0492,2800.0
2022-04-04 10:05:00,214.31,214.63,214.12,214.32,2600.0,204.0492,204.3539,203.8683,204.0587,2600.0
2022-04-04 10:10:00,214.31,214.35,214.11,214.14,5211.0,204.0492,204.0873,203.8588,203.8874,5211.0
2022-04-04 10:15:00,214.23,214.64,213.99,214.64,7142.0,203.9731,204.3634,203.7445,204.3634,7142.0
2022-04-04 10:20:00,214.61,215.38,214.59,215.24,4720.0,204.3349,205.068,204.3158,204.9347,4720.0
2022-04-04 10:25:00,215.34,215.34,215.01,215.2,5462.0,205.0299,205.0299,204.7157,204.8966,5462.0
2022-04-04 10:30:00,215.12,215.58,215.11,215.2,6640.0,204.8204,205.2584,204.8109,204.8966,6640.0
2022-04-04 10:35:00,215.13,215.44,215.06,215.44,7399.0,204.83,205.1251,204.7633,205.1251,7399.0
2022-04-04 10:40:00,215.45,215.51,214.96,214.96,6757.0,205.1346,205.1918,204.6681,204.6681,6757.0
2022-04-04 10:45:00,214.97,215.02,214.84,214.92,3718.0,204.6776,204.7252,204.5539,204.63,3718.0
2022-04-04 10:50:00,214.87,214.93,213.96,213.96,4936.0,204.5824,204.6395,203.716,203.716,4936.0
2022-04-04 10:55:00,213.81,214.06,213.79,213.87,8265.0,203.5732,203.8112,203.5541,203.6303,8265.0
2022-04-04 11:00:00,213.84,214.06,213.76,213.85,6670.0,203.6017,203.8112,203.5256,203.6113,6670.0
2022-04-04 11:05:00,213.83,213.83,213.17,213.18,7706.0,203.5922,203.5922,202.9638,202.9733,7706.0
2022-04-04 11:10:00,213.23,213.23,212.83,213.08,7966.0,203.0209,203.0209,202.6401,202.8781,7966.0
2022-04-04 11:15:00,213.11,213.27,212.95,213.12,7098.0,202.9067,203.059,202.7543,202.9162,7098.0
2022-04-04 11:20:00,213.03,213.06,212.83,212.87,7580.0,202.8305,202.8591,202.6401,202.6782,7580.0
2022-04-04 11:25:00,212.89,212.89,212.51,212.72,7713.0,202.6972,202.6972,202.3354,202.5354,7713.0
2022-04-04 11:30:00,212.71,212.86,212.6,212.74,4559.0,202.5258,202.6687,202.4211,202.5544,4559.0
2022-04-04 11:35:00,212.7,212.77,212.24,212.36,8289.0,202.5163,202.583,202.0783,202.1926,8289.0
2022-04-04 11:40:00,212.31,212.5,212.05,212.09,14044.0,202.145,202.3259,201.8974,201.9355,14044.0
2022-04-04 11:45:00,212.04,212.83,212.04,212.65,18695.0,201.8879,202.6401,201.8879,202.4687,18695.0
2022-04-04 11:50:00,212.61,212.61,212.24,212.47,7022.0,202.4306,202.4306,202.0783,202.2973,7022.0
2022-04-04 11:55:00,212.48,212.83,212.46,212.79,5007.0,202.3068,202.6401,202.2878,202.602,5007.0
2022-04-04 12:00:00,212.75,212.75,212.37,212.6,8923.0,202.5639,202.5639,202.2021,202.4211,8923.0
2022-04-04 12:05:00,212.72,213.14,212.72,213.1,5375.0,202.5354,202.9352,202.5354,202.8972,5375.0
2022-04-04 12:10:00,213.09,213.1,212.96,213.05,3722.0,202.8876,202.8972,202.7639,202.8496,3722.0
2022-04-04 12:15:00,213.09,213.11,212.7,212.78,6951.0,202.8876,202.9067,202.5163,202.5925,6951.0
2022-04-04 12:20:00,212.77,212.83,212.6,212.65,6295.0,202.583,202.6401,202.4211,202.4687,6295.0
2022-04-04 12:25:00,212.66,212.87,212.51,212.6,5175.0,202.4782,202.6782,202.3354,202.4211,5175.0
2022-04-04 12:30:00,212.55,212.8,212.55,212.8,10811.0,202.3735,202.6115,202.3735,202.6115,10811.0
2022-04-04 12:35:00,212.71,212.96,212.71,212.96,9591.0,202.5258,202.7639,202.5258,202.7639,9591.0
2022-04-04 12:40:00,212.91,212.98,212.83,212.94,3349.0,202.7163,202.7829,202.6401,202.7448,3349.0
2022-04-04 12:45:00,212.94,213.26,212.92,213.08,7476.0,202.7448,203.0495,202.7258,202.8781,7476.0
2022-04-04 12:50:00,213.09,213.09,212.88,212.92,5069.0,202.8876,202.8876,202.6877,202.7258,5069.0
2022-04-04 12:55:00,212.9,212.91,212.85,212.9,3109.0,202.7067,202.7163,202.6591,202.7067,3109.0
2022-04-04 13:00:00,212.88,212.96,212.81,212.95,8639.0,202.6877,202.7639,202.621,202.7543,8639.0
2022-04-04 13:05:00,212.93,213.09,212.86,212.99,7077.0,202.7353,202.8876,202.6687,202.7924,7077.0
2022-04-04 13:10:00,213.02,213.29,213.0,213.26,4301.0,202.821,203.0781,202.8019,203.0495,4301.0
2022-04-04 13:15:00,213.23,213.45,213.21,213.44,3582.0,203.0209,203.2304,203.0019,203.2209,3582.0
2022-04-04 13:20:00,213.46,213.57,213.39,213.47,3871.0,203.2399,203.3447,203.1733,203.2494,3871.0
2022-04-04 13:25:00,213.44,213.66,213.39,213.64,3740.0,203.2209,203.4303,203.1733,203.4113,3740.0
2022-04-04 13:30:00,213.64,213.75,213.49,213.49,13371.0,203.4113,203.516,203.2685,203.2685,13371.0
2022-04-04 13:35:00,213.48,213.57,213.32,213.33,13771.0,203.259,203.3447,203.1066,203.1161,13771.0
2022-04-04 13:40:00,213.34,213.66,213.34,213.64,5083.0,203.1257,203.4303,203.1257,203.4113,5083.0
2022-04-04 13:45:00,213.64,213.87,213.61,213.77,4521.0,203.4113,203.6303,203.3827,203.5351,4521.0
2022-04-04 13:50:00,213.76,213.92,213.72,213.82,4851.0,203.5256,203.6779,203.4875,203.5827,4851.0
2022-04-04 13:55:00,213.8,213.96,213.64,213.9,15986.0,203.5636,203.716,203.4113,203.6589,15986.0
2022-04-04 14:00:00,213.96,214.15,213.96,214.09,3184.0,203.716,203.8969,203.716,203.8398,3184.0
2022-04-04 14:05:00,214.07,214.43,214.02,214.43,4190.0,203.8207,204.1635,203.7731,204.1635,4190.0
2022-04-04 14:10:00,214.33,214.42,214.22,214.22,3334.0,204.0683,204.154,203.9635,203.9635,3334.0
2022-04-04 14:15:00,214.25,214.3,214.03,214.29,5858.0,203.9921,204.0397,203.7826,204.0302,5858.0
2022-04-04 14:20:00,214.29,214.32,214.15,214.28,3575.0,204.0302,204.0587,203.8969,204.0207,3575.0
2022-04-04 14:25:00,214.24,214.43,214.23,214.37,5538.0,203.9826,204.1635,203.9731,204.1064,5538.0
2022-04-04 14:30:00,214.36,214.51,214.34,214.43,4731.0,204.0968,204.2397,204.0778,204.1635,4731.0
2022-04-04 14:35:00,214.39,214.46,214.32,214.36,3200.0,204.1254,204.192,204.0587,204.0968,3200.0
2022-04-04 14:40:00,214.35,214.37,214.25,214.28,7395.0,204.0873,204.1064,203.9921,204.0207,7395.0
2022-04-04 14:45:00,214.3,214.48,214.22,214.38,7815.0,204.0397,204.2111,203.9635,204.1159,7815.0
2022-04-04 14:50:00,214.39,214.44,214.32,214.44,4742.0,204.1254,204.173,204.0587,204.173,4742.0
2022-04-04 14:55:00,214.48,214.52,214.42,214.45,7236.0,204.2111,204.2492,204.154,204.1825,7236.0
2022-04-04 15:00:00,214.46,214.75,214.46,214.66,5649.0,204.192,204.4682,204.192,204.3825,5649.0
2022-04-04 15:05:00,214.66,214.77,214.61,214.63,9442.0,204.3825,204.4872,204.3349,204.3539,9442.0
2022-04-04 15:10:00,214.67,214.76,214.57,214.7,7219.0,204.392,204.4777,204.2968,204.4206,7219.0
2022-04-04 15:15:00,214.72,214.76,214.55,214.59,6693.0,204.4396,204.4777,204.2777,204.3158,6693.0
2022-04-04 15:20:00,214.63,214.7,214.59,214.61,5689.0,204.3539,204.4206,204.3158,204.3349,5689.0
2022-04-04 15:25:00,214.6,214.65,214.29,214.29,5967.0,204.3253,204.3729,204.0302,204.0302,5967.0
2022-04-04 15:30:00,214.27,214.28,213.96,213.98,10512.0,204.0111,204.0207,203.716,203.735,10512.0
2022-04-04 15:35:00,213.94,214.07,213.55,213.62,13552.0,203.6969,203.8207,203.3256,203.3923,13552.0
2022-04-04 15:40:00,213.68,213.82,213.39,213.53,12009.0,203.4494,203.5827,203.1733,203.3066,12009.0
2022-04-04 15:45:00,213.46,213.92,213.42,213.69,16862.0,203.2399,203.6779,203.2018,203.4589,16862.0
2022-04-04 15:50:00,213.69,214.01,213.52,213.66,22498.0,203.4589,203.7636,203.2971,203.4303,22498.0
2022-04-04 15:55:00,213.52,213.65,213.21,213.57,55182.0,203.2971,203.4208,203.0019,203.3447,55182.0
2022-04-05 09:30:00,213.95,215.98,213.95,215.93,49641.0,203.7065,205.6393,203.7065,205.5917,49641.0
2022-04-05 09:35:00,215.6,216.2,215.41,215.88,8139.0,205.2775,205.8487,205.0966,205.5441,8139.0
2022-04-05 09:40:00,215.99,216.0,215.38,215.39,2047.0,205.6488,205.6583,205.068,205.0775,2047.0
2022-04-05 09:45:00,215.34,215.34,214.82,214.93,5243.0,205.0299,205.0299,204.5348,204.6395,5243.0
2022-04-05 09:50:00,214.82,215.6,214.82,215.6,2008.0,204.5348,205.2775,204.5348,205.2775,2008.0
2022-04-05 09:55:00,215.74,215.91,215.7,215.81,6951.0,205.4108,205.5726,205.3727,205.4774,6951.0
2022-04-05 10:00:00,215.9,216.71,215.9,216.52,10010.0,205.5631,206.3343,205.5631,206.1534,10010.0
2022-04-05 10:05:00,216.43,216.51,215.37,215.59,3401.0,206.0677,206.1439,205.0585,205.2679,3401.0
2022-04-05 10:10:00,215.56,215.93,215.51,215.72,5187.0,205.2394,205.5917,205.1918,205.3917,5187.0
2022-04-05 10:15:00,215.64,215.64,215.32,215.53,4672.0,205.3155,205.3155,205.0109,205.2108,4672.0
2022-04-05 10:20:00,215.46,215.62,215.24,215.3,5015.0,205.1442,205.2965,204.9347,204.9918,5015.0
2022-04-05 10:25:00,215.41,215.58,215.35,215.46,3673.0,205.0966,205.2584,205.0394,205.1442,3673.0
2022-04-05 10:30:00,215.41,215.7,215.35,215.35,3661.0,205.0966,205.3727,205.0394,205.0394,3661.0
2022-04-05 10:35:00,215.43,215.97,215.43,215.89,6282.0,205.1156,205.6297,205.1156,205.5536,6282.0
2022-04-05 10:40:00,216.02,216.28,215.96,216.22,9322.0,205.6774,205.9249,205.6202,205.8678,9322.0
2022-04-05 10:45:00,216.16,216.84,216.03,216.7,9585.0,205.8107,206.4581,205.6869,206.3248,9585.0
2022-04-05 10:50:00,216.58,216.8,216.47,216.47,7463.0,206.2105,206.42,206.1058,206.1058,7463.0
2022-04-05 10:55:00,216.45,216.45,215.98,216.02,6303.0,206.0868,206.0868,205.6393,205.6774,6303.0
2022-04-05 11:00:00,215.99,216.17,215.93,216.05,5481.0,205.6488,205.8202,205.5917,205.7059,5481.0
2022-04-05 11:05:00,216.09,216.23,215.8,216.14,3427.0,205.744,205.8773,205.4679,205.7916,3427.0
2022-04-05 11:10:00,216.08,216.15,215.96,216.01,4501.0,205.7345,205.8011,205.6202,205.6678,4501.0
2022-04-05 11:15:00,216.0,216.02,215.59,215.64,6720.0,205.6583,205.6774,205.2679,205.3155,6720.0
2022-04-05 11:20:00,215.71,216.0,215.64,216.0,4765.0,205.3822,205.6583,205.3155,205.6583,4765.0
2022-04-05 11:25:00,215.99,216.2,215.84,216.2,4253.0,205.6488,205.8487,205.506,205.8487,4253.0
2022-04-05 11:30:00,216.27,216.57,216.23,216.4,1699.0,205.9154,206.201,205.8773,206.0392,1699.0
2022-04-05 11:35:00,216.64,216.64,216.29,216.29,3536.0,206.2677,206.2677,205.9344,205.9344,3536.0
2022-04-05 11:40:00,216.49,216.68,216.47,216.58,1146.0,206.1249,206.3058,206.1058,206.2105,1146.0
2022-04-05 11:45:00,216.65,216.68,216.44,216.45,2695.0,206.2772,206.3058,206.0772,206.0868,2695.0
2022-04-05 11:50:00,216.42,216.42,216.05,216.06,1870.0,206.0582,206.0582,205.7059,205.7154,1870.0
2022-04-05 11:55:00,216.04,216.06,215.62,215.62,4113.0,205.6964,205.7154,205.2965,205.2965,4113.0
2022-04-05 12:00:00,215.66,215.69,215.47,215.61,6023.0,205.3346,205.3632,205.1537,205.287,6023.0
2022-04-05 12:05:00,215.84,215.96,215.74,215.84,3401.0,205.506,205.6202,205.4108,205.506,3401.0
2022-04-05 12:10:00,215.83,215.96,215.68,215.75,4044.0,205.4965,205.6202,205.3536,205.4203,4044.0
2022-04-05 12:15:00,215.7,216.06,215.68,215.81,6420.0,205.3727,205.7154,205.3536,205.4774,6420.0
2022-04-05 12:20:00,215.8,215.89,215.78,215.89,2091.0,205.4679,205.5536,205.4488,205.5536,2091.0
2022-04-05 12:25:00,215.91,215.97,215.77,215.82,2791.0,205.5726,205.6297,205.4393,205.4869,2791.0
2022-04-05 12:30:00,215.9,215.96,215.77,215.96,1220.0,205.5631,205.6202,205.4393,205.6202,1220.0
2022-04-05 12:35:00,215.9,216.18,215.85,216.18,1875.0,205.5631,205.8297,205.5155,205.8297,1875.0
2022-04-05 12:40:00,216.13,216.19,215.96,215.96,3987.0,205.7821,205.8392,205.6202,205.6202,3987.0
2022-04-05 12:45:00,215.94,215.94,215.8,215.87,1868.0,205.6012,205.6012,205.4679,205.5345,1868.0
2022-04-05 12:50:00,215.8,216.0,215.8,215.92,3917.0,205.4679,205.6583,205.4679,205.5821,3917.0
2022-04-05 12:55:00,215.92,215.92,215.76,215.82,3202.0,205.5821,205.5821,205.4298,205.4869,3202.0
2022-04-05 13:00:00,215.78,215.78,215.69,215.69,2504.0,205.4488,205.4488,205.3632,205.3632,2504.0
2022-04-05 13:05:00,215.73,215.83,215.65,215.82,6573.0,205.4012,205.4965,205.3251,205.4869,6573.0
2022-04-05 13:10:00,215.88,215.91,215.7,215.7,3036.0,205.5441,205.5726,205.3727,205.3727,3036.0
2022-04-05 13:15:00,215.74,215.86,215.69,215.8,7517.0,205.4108,205.525,205.3632,205.4679,7517.0
2022-04-05 13:20:00,215.84,215.92,215.77,215.82,2814.0,205.506,205.5821,205.4393,205.4869,2814.0
2022-04-05 13:25:00,215.79,215.81,215.65,215.69,2574.0,205.4584,205.4774,205.3251,205.3632,2574.0
2022-04-05 13:30:00,215.65,215.68,215.5,215.52,4097.0,205.3251,205.3536,205.1823,205.2013,4097.0
2022-04-05 13:35:00,215.52,215.53,215.28,215.31,4882.0,205.2013,205.2108,204.9728,205.0013,4882.0
2022-04-05 13:40:00,215.3,215.77,215.29,215.56,8151.0,204.9918,205.4393,204.9823,205.2394,8151.0
2022-04-05 13:45:00,215.49,215.7,215.44,215.45,5661.0,205.1727,205.3727,205.1251,205.1346,5661.0
2022-04-05 13:50:00,215.41,215.44,215.19,215.19,4037.0,205.0966,205.1251,204.8871,204.8871,4037.0
2022-04-05 13:55:00,215.22,215.32,215.15,215.18,3611.0,204.9157,205.0109,204.849,204.8776,3611.0
2022-04-05 14:00:00,215.14,215.24,214.92,214.96,4670.0,204.8395,204.9347,204.63,204.6681,4670.0
2022-04-05 14:05:00,214.97,215.06,214.9,215.01,5767.0,204.6776,204.7633,204.611,204.7157,5767.0
2022-04-05 14:10:00,215.02,215.04,214.88,214.88,6485.0,204.7252,204.7443,204.5919,204.5919,6485.0
2022-04-05 14:15:00,214.85,214.99,214.83,214.99,11104.0,204.5634,204.6967,204.5443,204.6967,11104.0
2022-04-05 14:20:00,215.09,215.14,215.01,215.09,2614.0,204.7919,204.8395,204.7157,204.7919,2614.0
2022-04-05 14:25:00,215.1,215.22,214.84,214.91,6242.0,204.8014,204.9157,204.5539,204.6205,6242.0
2022-04-05 14:30:00,214.92,214.98,214.87,214.94,1484.0,204.63,204.6871,204.5824,204.6491,1484.0
2022-04-05 14:35:00,214.93,215.06,214.85,214.87,3239.0,204.6395,204.7633,204.5634,204.5824,3239.0
2022-04-05 14:40:00,214.92,215.02,214.84,214.95,3529.0,204.63,204.7252,204.5539,204.6586,3529.0
2022-04-05 14:45:00,214.86,215.06,214.85,215.01,3549.0,204.5729,204.7633,204.5634,204.7157,3549.0
2022-04-05 14:50:00,214.95,215.03,214.89,214.97,1942.0,204.6586,204.7348,204.6015,204.6776,1942.0
2022-04-05 14:55:00,215.05,215.09,214.82,214.83,3277.0,204.7538,204.7919,204.5348,204.5443,3277.0
2022-04-05 15:00:00,214.82,214.87,214.64,214.69,2860.0,204.5348,204.5824,204.3634,204.411,2860.0
2022-04-05 15:05:00,214.64,214.64,214.33,214.42,4589.0,204.3634,204.3634,204.0683,204.154,4589.0
2022-04-05 15:10:00,214.34,214.39,214.16,214.24,7204.0,204.0778,204.1254,203.9064,203.9826,7204.0
2022-04-05 15:15:00,214.21,214.34,214.15,214.25,4189.0,203.954,204.0778,203.8969,203.9921,4189.0
2022-04-05 15:20:00,214.28,214.39,214.14,214.38,5841.0,204.0207,204.1254,203.8874,204.1159,5841.0
2022-04-05 15:25:00,214.34,214.36,214.06,214.15,7744.0,204.0778,204.0968,203.8112,203.8969,7744.0
2022-04-05 15:30:00,214.1,214.12,213.64,213.7,9619.0,203.8493,203.8683,203.4113,203.4684,9619.0
2022-04-05 15:35:00,213.66,213.66,213.3,213.38,19571.0,203.4303,203.4303,203.0876,203.1638,19571.0
2022-04-05 15:40:00,213.35,213.38,213.04,213.11,20583.0,203.1352,203.1638,202.84,202.9067,20583.0
2022-04-05 15:45:00,213.11,213.12,212.38,212.39,30580.0,202.9067,202.9162,202.2116,202.2212,30580.0
2022-04-05 15:50:00,212.38,212.82,212.35,212.56,45271.0,202.2116,202.6306,202.1831,202.383,45271.0
2022-04-05 15:55:00,212.55,212.61,212.09,212.59,155557.0,202.3735,202.4306,201.9355,202.4116,155557.0
2022-04-06 09:30:00,212.16,212.41,210.91,211.58,29090.0,202.0022,202.2402,200.812,201.4499,29090.0
2022-04-06 09:35:00,211.6,212.24,211.24,212.16,6077.0,201.469,202.0783,201.1262,202.0022,6077.0
2022-04-06 09:40:00,212.29,213.16,212.12,212.82,3384.0,202.1259,202.9543,201.9641,202.6306,3384.0
2022-04-06 09:45:00,213.01,213.01,212.42,212.91,3115.0,202.8115,202.8115,202.2497,202.7163,3115.0
2022-04-06 09:50:00,213.02,213.53,212.34,213.53,3650.0,202.821,203.3066,202.1735,203.3066,3650.0
2022-04-06 09:55:00,213.66,213.91,213.32,213.47,3000.0,203.4303,203.6684,203.1066,203.2494,3000.0
2022-04-06 10:00:00,213.6,213.67,213.22,213.23,6053.0,203.3732,203.4399,203.0114,203.0209,6053.0
2022-04-06 10:05:00,213.0,213.46,212.99,213.3,6353.0,202.8019,203.2399,202.7924,203.0876,6353.0
2022-04-06 10:10:00,213.37,213.58,213.33,213.44,6946.0,203.1542,203.3542,203.1161,203.2209,6946.0
2022-04-06 10:15:00,213.47,214.18,213.38,214.08,7615.0,203.2494,203.9255,203.1638,203.8302,7615.0
2022-04-06 10:20:00,214.0,214.15,213.91,213.98,6818.0,203.7541,203.8969,203.6684,203.735,6818.0
2022-04-06 10:25:00,214.06,214.2,213.95,214.14,8178.0,203.8112,203.9445,203.7065,203.8874,8178.0
2022-04-06 10:30:00,214.06,214.08,213.64,213.91,7245.0,203.8112,203.8302,203.4113,203.6684,7245.0
2022-04-06 10:35:00,214.08,214.48,214.0,214.33,13843.0,203.8302,204.2111,203.7541,204.0683,13843.0
2022-04-06 10:40:00,214.35,214.62,214.05,214.24,3061.0,204.0873,204.3444,203.8017,203.9826,3061.0
2022-04-06 10:45:00,214.3,214.42,213.85,214.42,5750.0,204.0397,204.154,203.6113,204.154,5750.0
2022-04-06 10:50:00,214.41,214.66,214.38,214.4,5432.0,204.1444,204.3825,204.1159,204.1349,5432.0
2022-04-06 10:55:00,214.46,214.53,214.29,214.49,4335.0,204.192,204.2587,204.0302,204.2206,4335.0
2022-04-06 11:00:00,214.5,214.55,214.22,214.5,4228.0,204.2301,204.2777,203.9635,204.2301,4228.0
2022-04-06 11:05:00,214.57,214.66,214.41,214.53,15989.0,204.2968,204.3825,204.1444,204.2587,15989.0
2022-04-06 11:10:00,214.53,214.62,214.39,214.43,8860.0,204.2587,204.3444,204.1254,204.1635,8860.0
2022-04-06 11:15:00,214.48,214.51,214.3,214.5,4338.0,204.2111,204.2397,204.0397,204.2301,4338.0
2022-04-06 11:20:00,214.53,214.79,214.52,214.6,3877.0,204.2587,204.5062,204.2492,204.3253,3877.0
2022-04-06 11:25:00,214.54,214.67,214.45,214.67,7701.0,204.2682,204.392,204.1825,204.392,7701.0
2022-04-06 11:30:00,214.66,214.77,214.16,214.16,11540.0,204.3825,204.4872,203.9064,203.9064,11540.0
2022-04-06 11:35:00,214.23,214.42,214.22,214.25,5362.0,203.9731,204.154,203.9635,203.9921,5362.0
2022-04-06 11:40:00,214.34,214.36,214.07,214.1,2523.0,204.0778,204.0968,203.8207,203.8493,2523.0
2022-04-06 11:45:00,214.22,214.72,214.21,214.67,3416.0,203.9635,204.4396,203.954,204.392,3416.0
2022-04-06 11:50:00,214.71,214.87,214.35,214.42,14263.0,204.4301,204.5824,204.0873,204.154,14263.0
2022-04-06 11:55:00,214.43,214.62,214.32,214.4,5855.0,204.1635,204.3444,204.0587,204.1349,5855.0
2022-04-06 12:00:00,214.45,214.53,214.38,214.45,6054.0,204.1825,204.2587,204.1159,204.1825,6054.0
2022-04-06 12:05:00,214.45,214.64,214.42,214.61,9512.0,204.1825,204.3634,204.154,204.3349,9512.0
2022-04-06 12:10:00,214.59,214.71,214.41,214.41,2271.0,204.3158,204.4301,204.1444,204.1444,2271.0
2022-04-06 12:15:00,214.25,214.29,214.14,214.29,6226.0,203.9921,204.0302,203.8874,204.0302,6226.0
2022-04-06 12:20:00,214.24,214.43,214.18,214.39,2044.0,203.9826,204.1635,203.9255,204.1254,2044.0
2022-04-06 12:25:00,214.5,214.59,214.37,214.41,4710.0,204.2301,204.3158,204.1064,204.1444,4710.0
2022-04-06 12:30:00,214.45,214.56,214.39,214.54,2754.0,204.1825,204.2873,204.1254,204.2682,2754.0
2022-04-06 12:35:00,214.52,214.57,214.26,214.32,7173.0,204.2492,204.2968,204.0016,204.0587,7173.0
2022-04-06 12:40:00,214.34,214.44,214.27,214.43,4033.0,204.0778,204.173,204.0111,204.1635,4033.0
2022-04-06 12:45:00,214.56,214.59,214.38,214.38,4440.0,204.2873,204.3158,204.1159,204.1159,4440.0
2022-04-06 12:50:00,214.37,214.47,214.16,214.39,6274.0,204.1064,204.2016,203.9064,204.1254,6274.0
2022-04-06 12:55:00,214.4,214.42,214.25,214.29,3421.0,204.1349,204.154,203.9921,204.0302,3421.0
2022-04-06 13:00:00,214.38,214.41,214.12,214.14,5581.0,204.1159,204.1444,203.8683,203.8874,5581.0
2022-04-06 13:05:00,214.11,214.17,213.97,214.05,1567.0,203.8588,203.9159,203.7255,203.8017,1567.0
2022-04-06 13:10:00,214.01,214.13,213.99,214.03,2100.0,203.7636,203.8778,203.7445,203.7826,2100.0
2022-04-06 13:15:00,214.1,214.1,213.6,213.66,3917.0,203.8493,203.8493,203.3732,203.4303,3917.0
2022-04-06 13:20:00,213.62,214.14,213.58,214.09,3610.0,203.3923,203.8874,203.3542,203.8398,3610.0
2022-04-06 13:25:00,214.11,214.11,213.96,214.01,4716.0,203.8588,203.8588,203.716,203.7636,4716.0
2022-04-06 13:30:00,213.87,214.05,213.87,213.94,3637.0,203.6303,203.8017,203.6303,203.6969,3637.0
2022-04-06 13:35:00,213.88,213.9,213.68,213.81,5452.0,203.6398,203.6589,203.4494,203.5732,5452.0
2022-04-06 13:40:00,213.8,214.0,213.76,213.83,2288.0,203.5636,203.7541,203.5256,203.5922,2288.0
2022-04-06 13:45:00,213.86,213.86,213.51,213.53,2321.0,203.6208,203.6208,203.2875,203.3066,2321.0
2022-04-06 13:50:00,213.56,213.72,213.53,213.6,3115.0,203.3351,203.4875,203.3066,203.3732,3115.0
2022-04-06 13:55:00,213.65,213.7,213.35,213.36,3945.0,203.4208,203.4684,203.1352,203.1447,3945.0
2022-04-06 14:00:00,213.41,214.0,213.19,213.72,13523.0,203.1923,203.7541,202.9829,203.4875,13523.0
2022-04-06 14:05:00,213.56,213.56,212.83,212.94,4306.0,203.3351,203.3351,202.6401,202.7448,4306.0
2022-04-06 14:10:00,212.86,213.09,212.66,212.66,7795.0,202.6687,202.8876,202.4782,202.4782,7795.0
2022-04-06 14:15:00,212.57,212.83,212.55,212.83,8569.0,202.3925,202.6401,202.3735,202.6401,8569.0
2022-04-06 14:20:00,212.79,212.87,212.64,212.65,8940.0,202.602,202.6782,202.4592,202.4687,8940.0
2022-04-06 14:25:00,212.77,212.82,212.58,212.77,15701.0,202.583,202.6306,202.4021,202.583,15701.0
2022-04-06 14:30:00,212.71,213.35,212.68,213.2,5354.0,202.5258,203.1352,202.4973,202.9924,5354.0
2022-04-06 14:35:00,213.24,213.29,212.95,212.96,3880.0,203.0305,203.0781,202.7543,202.7639,3880.0
2022-04-06 14:40:00,212.97,213.31,212.93,213.26,4463.0,202.7734,203.0971,202.7353,203.0495,4463.0
2022-04-06 14:45:00,213.33,213.74,213.33,213.61,8063.0,203.1161,203.5065,203.1161,203.3827,8063.0
2022-04-06 14:50:00,213.61,213.84,213.52,213.7,5216.0,203.3827,203.6017,203.2971,203.4684,5216.0
2022-04-06 14:55:00,213.79,213.79,213.54,213.59,2505.0,203.5541,203.5541,203.3161,203.3637,2505.0
2022-04-06 15:00:00,213.6,213.75,213.55,213.68,12556.0,203.3732,203.516,203.3256,203.4494,12556.0
2022-04-06 15:05:00,213.64,213.64,213.11,213.27,3572.0,203.4113,203.4113,202.9067,203.059,3572.0
2022-04-06 15:10:00,213.22,213.33,213.17,213.28,7821.0,203.0114,203.1161,202.9638,203.0685,7821.0
2022-04-06 15:15:00,213.29,213.41,213.02,213.02,9501.0,203.0781,203.1923,202.821,202.821,9501.0
2022-04-06 15:20:00,213.06,213.07,212.29,212.37,12830.0,202.8591,202.8686,202.1259,202.2021,12830.0
2022-04-06 15:25:00,212.41,212.48,212.07,212.19,12881.0,202.2402,202.3068,201.9165,202.0307,12881.0
2022-04-06 15:30:00,212.21,212.37,211.95,212.04,21842.0,202.0498,202.2021,201.8022,201.8879,21842.0
2022-04-06 15:35:00,212.05,212.53,211.84,212.53,28743.0,201.8974,202.3545,201.6975,202.3545,28743.0
2022-04-06 15:40:00,212.53,212.65,212.2,212.51,13466.0,202.3545,202.4687,202.0403,202.3354,13466.0
2022-04-06 15:45:00,212.47,212.64,212.32,212.53,26973.0,202.2973,202.4592,202.1545,202.3545,26973.0
2022-04-06 15:50:00,212.59,212.78,212.43,212.44,28467.0,202.4116,202.5925,202.2592,202.2688,28467.0
2022-04-06 15:55:00,212.49,212.57,212.17,212.45,83855.0,202.3164,202.3925,202.0117,202.2783,83855.0
2022-04-07 09:30:00,213.31,213.32,211.42,211.58,24693.0,203.0971,203.1066,201.2976,201.4499,24693.0
2022-04-07 09:35:00,211.72,212.4,211.41,212.02,8461.0,201.5832,202.2307,201.2881,201.8689,8461.0
2022-04-07 09:40:00,212.28,212.39,212.07,212.07,5516.0,202.1164,202.2212,201.9165,201.9165,5516.0
2022-04-07 09:45:00,212.16,212.75,212.1,212.36,4560.0,202.0022,202.5639,201.945,202.1926,4560.0
2022-04-07 09:50:00,212.2,212.55,211.91,211.97,14426.0,202.0403,202.3735,201.7641,201.8213,14426.0
2022-04-07 09:55:00,211.74,211.95,211.01,211.28,4648.0,201.6023,201.8022,200.9072,201.1643,4648.0
2022-04-07 10:00:00,211.22,211.23,210.33,210.33,11049.0,201.1072,201.1167,200.2598,200.2598,11049.0
2022-04-07 10:05:00,210.32,210.55,210.15,210.35,6381.0,200.2503,200.4692,200.0884,200.2788,6381.0
2022-04-07 10:10:00,210.34,210.67,210.23,210.45,5600.0,200.2693,200.5835,200.1646,200.374,5600.0
2022-04-07 10:15:00,210.35,210.73,210.33,210.73,4495.0,200.2788,200.6406,200.2598,200.6406,4495.0
2022-04-07 10:20:00,210.69,210.75,210.26,210.46,4113.0,200.6025,200.6597,200.1931,200.3836,4113.0
2022-04-07 10:25:00,210.41,210.41,210.0,210.0,6781.0,200.336,200.336,199.9456,199.9456,6781.0
2022-04-07 10:30:00,210.19,210.81,210.19,210.73,5440.0,200.1265,200.7168,200.1265,200.6406,5440.0
2022-04-07 10:35:00,210.82,210.96,210.66,210.74,4428.0,200.7263,200.8596,200.574,200.6502,4428.0
2022-04-07 10:40:00,210.64,210.64,210.28,210.46,3484.0,200.5549,200.5549,200.2122,200.3836,3484.0
2022-04-07 10:45:00,210.4,210.49,210.09,210.09,6372.0,200.3264,200.4121,200.0313,200.0313,6372.0
2022-04-07 10:50:00,210.11,210.15,209.92,210.15,2122.0,200.0503,200.0884,199.8694,200.0884,2122.0
2022-04-07 10:55:00,210.1,210.45,210.03,210.29,3957.0,200.0408,200.374,199.9741,200.2217,3957.0
2022-04-07 11:00:00,210.21,210.53,209.94,210.27,4261.0,200.1455,200.4502,199.8885,200.2027,4261.0
2022-04-07 11:05:00,210.24,210.53,210.2,210.5,5682.0,200.1741,200.4502,200.136,200.4216,5682.0
2022-04-07 11:10:00,210.47,210.71,210.45,210.47,4867.0,200.3931,200.6216,200.374,200.3931,4867.0
2022-04-07 11:15:00,210.59,210.79,210.46,210.72,4922.0,200.5073,200.6978,200.3836,200.6311,4922.0
2022-04-07 11:20:00,210.8,211.2,210.77,211.14,8357.0,200.7073,201.0881,200.6787,201.031,8357.0
2022-04-07 11:25:00,211.18,211.37,210.94,210.99,6093.0,201.0691,201.25,200.8406,200.8882,6093.0
2022-04-07 11:30:00,211.28,211.56,210.93,211.44,6867.0,201.1643,201.4309,200.8311,201.3166,6867.0
2022-04-07 11:35:00,211.61,211.61,211.32,211.37,3928.0,201.4785,201.4785,201.2024,201.25,3928.0
2022-04-07 11:40:00,211.5,211.6,211.4,211.53,1817.0,201.3738,201.469,201.2786,201.4023,1817.0
2022-04-07 11:45:00,211.49,211.82,211.47,211.6,12822.0,201.3642,201.6784,201.3452,201.469,12822.0
2022-04-07 11:50:00,211.57,211.85,211.54,211.85,8648.0,201.4404,201.707,201.4118,201.707,8648.0
2022-04-07 11:55:00,211.9,212.0,211.5,211.63,4106.0,201.7546,201.8498,201.3738,201.4975,4106.0
2022-04-07 12:00:00,211.62,211.64,211.42,211.49,3046.0,201.488,201.5071,201.2976,201.3642,3046.0
2022-04-07 12:05:00,211.52,211.62,211.37,211.44,2884.0,201.3928,201.488,201.25,201.3166,2884.0
2022-04-07 12:10:00,211.47,211.66,211.41,211.44,4879.0,201.3452,201.5261,201.2881,201.3166,4879.0
2022-04-07 12:15:00,211.48,211.5,211.15,211.18,4647.0,201.3547,201.3738,201.0405,201.0691,4647.0
2022-04-07 12:20:00,211.16,211.53,211.06,211.53,2369.0,201.05,201.4023,200.9548,201.4023,2369.0
2022-04-07 12:25:00,211.54,211.59,211.3,211.3,2743.0,201.4118,201.4595,201.1833,201.1833,2743.0
2022-04-07 12:30:00,211.26,211.4,211.18,211.36,3352.0,201.1453,201.2786,201.0691,201.2405,3352.0
2022-04-07 12:35:00,211.31,211.64,211.31,211.64,3318.0,201.1929,201.5071,201.1929,201.5071,3318.0
2022-04-07 12:40:00,211.61,212.17,211.6,212.09,8311.0,201.4785,202.0117,201.469,201.9355,8311.0
2022-04-07 12:45:00,212.02,212.07,211.51,211.53,18471.0,201.8689,201.9165,201.3833,201.4023,18471.0
2022-04-07 12:50:00,211.34,211.34,211.17,211.21,2043.0,201.2214,201.2214,201.0596,201.0976,2043.0
2022-04-07 12:55:00,211.17,211.26,211.07,211.26,14011.0,201.0596,201.1453,200.9644,201.1453,14011.0
2022-04-07 13:00:00,211.22,211.69,211.18,211.6,14960.0,201.1072,201.5547,201.0691,201.469,14960.0
2022-04-07 13:05:00,211.64,211.77,211.61,211.66,3938.0,201.5071,201.6308,201.4785,201.5261,3938.0
2022-04-07 13:10:00,211.77,212.06,211.75,212.02,2657.0,201.6308,201.907,201.6118,201.8689,2657.0
2022-04-07 13:15:00,211.85,212.23,211.8,212.16,2988.0,201.707,202.0688,201.6594,202.0022,2988.0
2022-04-07 13:20:00,212.2,212.39,212.16,212.28,15116.0,202.0403,202.2212,202.0022,202.1164,15116.0
2022-04-07 13:25:00,212.26,212.34,212.21,212.21,2200.0,202.0974,202.1735,202.0498,202.0498,2200.0
2022-04-07 13:30:00,212.22,212.28,212.01,212.02,1311.0,202.0593,202.1164,201.8593,201.8689,1311.0
2022-04-07 13:35:00,212.02,212.03,211.88,211.97,2194.0,201.8689,201.8784,201.7356,201.8213,2194.0
2022-04-07 13:40:00,211.94,212.08,211.89,212.01,3232.0,201.7927,201.926,201.7451,201.8593,3232.0
2022-04-07 13:45:00,212.01,212.33,211.95,212.27,5429.0,201.8593,202.164,201.8022,202.1069,5429.0
2022-04-07 13:50:00,212.28,212.28,212.06,212.07,3148.0,202.1164,202.1164,201.907,201.9165,3148.0
2022-04-07 13:55:00,212.06,212.6,211.98,212.48,3207.0,201.907,202.4211,201.8308,202.3068,3207.0
2022-04-07 14:00:00,212.36,212.61,212.36,212.58,5616.0,202.1926,202.4306,202.1926,202.4021,5616.0
2022-04-07 14:05:00,212.52,212.53,212.21,212.22,5405.0,202.3449,202.3545,202.0498,202.0593,5405.0
2022-04-07 14:10:00,212.24,212.42,212.22,212.22,6487.0,202.0783,202.2497,202.0593,202.0593,6487.0
2022-04-07 14:15:00,212.22,212.27,212.02,212.02,5454.0,202.0593,202.1069,201.8689,201.8689,5454.0
2022-04-07 14:20:00,212.02,212.17,212.01,212.17,3789.0,201.8689,202.0117,201.8593,202.0117,3789.0
2022-04-07 14:25:00,212.17,212.34,212.17,212.17,6111.0,202.0117,202.1735,202.0117,202.0117,6111.0
2022-04-07 14:30:00,212.13,212.23,212.06,212.07,2301.0,201.9736,202.0688,201.907,201.9165,2301.0
2022-04-07 14:35:00,212.1,212.52,212.07,212.49,5903.0,201.945,202.3449,201.9165,202.3164,5903.0
2022-04-07 14:40:00,212.48,212.79,212.4,212.79,4902.0,202.3068,202.602,202.2307,202.602,4902.0
2022-04-07 14:45:00,212.75,213.03,212.72,212.96,5528.0,202.5639,202.8305,202.5354,202.7639,5528.0
2022-04-07 14:50:00,212.92,213.15,212.89,213.12,2773.0,202.7258,202.9448,202.6972,202.9162,2773.0
2022-04-07 14:55:00,213.18,213.24,213.1,213.19,6331.0,202.9733,203.0305,202.8972,202.9829,6331.0
2022-04-07 15:00:00,213.11,213.25,212.97,212.98,10368.0,202.9067,203.04,202.7734,202.7829,10368.0
2022-04-07 15:05:00,212.9,212.98,212.75,212.98,5763.0,202.7067,202.7829,202.5639,202.7829,5763.0
2022-04-07 15:10:00,212.93,213.11,212.89,212.99,9308.0,202.7353,202.9067,202.6972,202.7924,9308.0
2022-04-07 15:15:00,212.95,213.15,212.9,212.91,10393.0,202.7543,202.9448,202.7067,202.7163,10393.0
2022-04-07 15:20:00,212.91,213.03,212.68,212.79,5332.0,202.7163,202.8305,202.4973,202.602,5332.0
2022-04-07 15:25:00,212.84,212.94,212.81,212.86,4772.0,202.6496,202.7448,202.621,202.6687,4772.0
2022-04-07 15:30:00,212.89,213.1,212.79,213.01,8889.0,202.6972,202.8972,202.602,202.8115,8889.0
2022-04-07 15:35:00,212.99,213.1,212.82,213.1,11672.0,202.7924,202.8972,202.6306,202.8972,11672.0
2022-04-07 15:40:00,213.13,213.25,212.96,213.17,14384.0,202.9257,203.04,202.7639,202.9638,14384.0
2022-04-07 15:45:00,213.14,213.41,212.9,213.11,15350.0,202.9352,203.1923,202.7067,202.9067,15350.0
2022-04-07 15:50:00,212.96,213.02,212.48,212.57,21605.0,202.7639,202.821,202.3068,202.3925,21605.0
2022-04-07 15:55:00,212.51,212.65,212.26,212.65,80310.0,202.3354,202.4687,202.0974,202.4687,80310.0
2022-04-08 09:30:00,214.17,214.95,213.17,213.89,26582.0,203.9159,204.6586,202.9638,203.6493,26582.0
2022-04-08 09:35:00,213.64,214.15,213.59,213.98,6004.0,203.4113,203.8969,203.3637,203.735,6004.0
2022-04-08 09:40:00,214.0,214.73,214.0,214.11,6804.0,203.7541,204.4491,203.7541,203.8588,6804.0
2022-04-08 09:45:00,213.98,214.09,213.64,213.88,13972.0,203.735,203.8398,203.4113,203.6398,13972.0
2022-04-08 09:50:00,213.87,214.23,213.78,214.19,10985.0,203.6303,203.9731,203.5446,203.935,10985.0
2022-04-08 09:55:00,214.26,214.73,213.94,214.29,15316.0,204.0016,204.4491,203.6969,204.0302,15316.0
2022-04-08 10:00:00,214.11,214.51,214.1,214.42,4966.0,203.8588,204.2397,203.8493,204.154,4966.0
2022-04-08 10:05:00,214.4,214.87,214.33,214.78,12624.0,204.1349,204.5824,204.0683,204.4967,12624.0
2022-04-08 10:10:00,214.68,214.79,214.1,214.13,10783.0,204.4015,204.5062,203.8493,203.8778,10783.0
2022-04-08 10:15:00,214.07,214.07,213.81,213.93,5180.0,203.8207,203.8207,203.5732,203.6874,5180.0
2022-04-08 10:20:00,213.91,214.04,213.51,213.92,5116.0,203.6684,203.7922,203.2875,203.6779,5116.0
2022-04-08 10:25:00,213.99,214.03,213.77,213.94,4045.0,203.7445,203.7826,203.5351,203.6969,4045.0
2022-04-08 10:30:00,213.94,214.59,213.92,214.57,4145.0,203.6969,204.3158,203.6779,204.2968,4145.0
2022-04-08 10:35:00,214.53,214.66,214.29,214.3,8305.0,204.2587,204.3825,204.0302,204.0397,8305.0
2022-04-08 10:40:00,214.26,214.62,214.15,214.55,5824.0,204.0016,204.3444,203.8969,204.2777,5824.0
2022-04-08 10:45:00,214.66,214.97,214.66,214.86,7018.0,204.3825,204.6776,204.3825,204.5729,7018.0
2022-04-08 10:50:00,214.91,215.52,214.83,215.37,16970.0,204.6205,205.2013,204.5443,205.0585,16970.0
2022-04-08 10:55:00,215.33,215.97,215.33,215.95,5324.0,205.0204,205.6297,205.0204,205.6107,5324.0
2022-04-08 11:00:00,215.91,216.15,215.71,215.77,6398.0,205.5726,205.8011,205.3822,205.4393,6398.0
2022-04-08 11:05:00,215.7,215.82,215.44,215.49,11176.0,205.3727,205.4869,205.1251,205.1727,11176.0
2022-04-08 11:10:00,215.46,215.71,215.39,215.58,11448.0,205.1442,205.3822,205.0775,205.2584,11448.0
2022-04-08 11:15:00,215.61,215.61,215.37,215.51,11649.0,205.287,205.287,205.0585,205.1918,11649.0
2022-04-08 11:20:00,215.47,215.49,215.27,215.27,2154.0,205.1537,205.1727,204.9633,204.9633,2154.0
2022-04-08 11:25:00,215.27,215.83,215.17,215.83,13227.0,204.9633,205.4965,204.8681,205.4965,13227.0
2022-04-08 11:30:00,215.79,216.35,215.79,216.27,7250.0,205.4584,205.9916,205.4584,205.9154,7250.0
2022-04-08 11:35:00,216.18,216.44,216.04,216.41,8624.0,205.8297,206.0772,205.6964,206.0487,8624.0
2022-04-08 11:40:00,216.36,216.5,215.95,215.95,11626.0,206.0011,206.1344,205.6107,205.6107,11626.0
2022-04-08 11:45:00,216.01,216.04,215.85,215.96,4275.0,205.6678,205.6964,205.5155,205.6202,4275.0
2022-04-08 11:50:00,215.94,216.12,215.9,215.96,7617.0,205.6012,205.7726,205.5631,205.6202,7617.0
2022-04-08 11:55:00,215.96,216.05,215.93,215.97,9804.0,205.6202,205.7059,205.5917,205.6297,9804.0
2022-04-08 12:00:00,215.97,216.22,215.88,215.98,6148.0,205.6297,205.8678,205.5441,205.6393,6148.0
2022-04-08 12:05:00,215.98,216.05,215.93,215.99,9064.0,205.6393,205.7059,205.5917,205.6488,9064.0
2022-04-08 12:10:00,215.98,216.04,215.83,215.89,26968.0,205.6393,205.6964,205.4965,205.5536,26968.0
2022-04-08 12:15:00,215.86,216.2,215.85,216.06,17294.0,205.525,205.8487,205.5155,205.7154,17294.0
2022-04-08 12:20:00,216.05,216.42,216.05,216.42,7300.0,205.7059,206.0582,205.7059,206.0582,7300.0
2022-04-08 12:25:00,216.41,216.41,216.22,216.28,5674.0,206.0487,206.0487,205.8678,205.9249,5674.0
2022-04-08 12:30:00,216.29,216.29,216.0,216.0,4453.0,205.9344,205.9344,205.6583,205.6583,4453.0
2022-04-08 12:35:00,216.03,216.18,215.97,216.18,5278.0,205.6869,205.8297,205.6297,205.8297,5278.0
2022-04-08 12:40:00,216.18,216.21,216.05,216.08,5476.0,205.8297,205.8583,205.7059,205.7345,5476.0
2022-04-08 12:45:00,216.13,216.2,215.94,215.96,4372.0,205.7821,205.8487,205.6012,205.6202,4372.0
2022-04-08 12:50:00,215.95,216.09,215.94,216.08,18137.0,205.6107,205.744,205.6012,205.7345,18137.0
2022-04-08 12:55:00,216.09,216.32,216.07,216.28,5816.0,205.744,205.963,205.725,205.9249,5816.0
2022-04-08 13:00:00,216.32,216.47,216.32,216.46,5703.0,205.963,206.1058,205.963,206.0963,5703.0
2022-04-08 13:05:00,216.49,216.62,216.41,216.55,6964.0,206.1249,206.2486,206.0487,206.182,6964.0
2022-04-08 13:10:00,216.55,216.55,216.23,216.27,9511.0,206.182,206.182,205.8773,205.9154,9511.0
2022-04-08 13:15:00,216.26,216.26,215.99,216.08,3536.0,205.9059,205.9059,205.6488,205.7345,3536.0
2022-04-08 13:20:00,216.12,216.32,216.1,216.3,4202.0,205.7726,205.963,205.7535,205.9439,4202.0
2022-04-08 13:25:00,216.25,216.25,216.02,216.1,6501.0,205.8963,205.8963,205.6774,205.7535,6501.0
2022-04-08 13:30:00,216.1,216.23,216.03,216.05,3720.0,205.7535,205.8773,205.6869,205.7059,3720.0
2022-04-08 13:35:00,216.02,216.08,215.73,215.73,5262.0,205.6774,205.7345,205.4012,205.4012,5262.0
2022-04-08 13:40:00,215.79,216.0,215.79,215.97,19732.0,205.4584,205.6583,205.4584,205.6297,19732.0
2022-04-08 13:45:00,215.94,216.09,215.82,215.91,6384.0,205.6012,205.744,205.4869,205.5726,6384.0
2022-04-08 13:50:00,215.9,216.0,215.89,216.0,3885.0,205.5631,205.6583,205.5536,205.6583,3885.0
2022-04-08 13:55:00,215.97,216.05,215.92,216.04,1905.0,205.6297,205.7059,205.5821,205.6964,1905.0
2022-04-08 14:00:00,216.02,216.1,216.0,216.0,6129.0,205.6774,205.7535,205.6583,205.6583,6129.0
2022-04-08 14:05:00,216.0,216.06,215.92,215.99,4823.0,205.6583,205.7154,205.5821,205.6488,4823.0
2022-04-08 14:10:00,216.01,216.06,215.87,215.94,5132.0,205.6678,205.7154,205.5345,205.6012,5132.0
2022-04-08 14:15:00,215.92,216.1,215.91,216.1,2969.0,205.5821,205.7535,205.5726,205.7535,2969.0
2022-04-08 14:20:00,216.06,216.25,215.95,216.0,9025.0,205.7154,205.8963,205.6107,205.6583,9025.0
2022-04-08 14:25:00,215.92,215.92,215.59,215.7,4160.0,205.5821,205.5821,205.2679,205.3727,4160.0
2022-04-08 14:30:00,215.66,215.74,215.61,215.71,4370.0,205.3346,205.4108,205.287,205.3822,4370.0
2022-04-08 14:35:00,215.75,216.06,215.73,215.95,4973.0,205.4203,205.7154,205.4012,205.6107,4973.0
2022-04-08 14:40:00,215.95,216.07,215.93,216.01,8076.0,205.6107,205.725,205.5917,205.6678,8076.0
2022-04-08 14:45:00,216.0,216.06,215.91,215.95,4215.0,205.6583,205.7154,205.5726,205.6107,4215.0
2022-04-08 14:50:00,216.01,216.28,216.0,216.26,5718.0,205.6678,205.9249,205.6583,205.9059,5718.0
2022-04-08 14:55:00,216.27,216.36,216.24,216.35,3812.0,205.9154,206.0011,205.8868,205.9916,3812.0
2022-04-08 15:00:00,216.34,216.47,216.3,216.37,6140.0,205.982,206.1058,205.9439,206.0106,6140.0
2022-04-08 15:05:00,216.42,216.52,216.29,216.38,6248.0,206.0582,206.1534,205.9344,206.0201,6248.0
2022-04-08 15:10:00,216.41,216.69,216.3,216.49,6005.0,206.0487,206.3153,205.9439,206.1249,6005.0
2022-04-08 15:15:00,216.5,216.75,216.43,216.6,8511.0,206.1344,206.3724,206.0677,206.2296,8511.0
2022-04-08 15:20:00,216.59,216.71,216.53,216.71,3974.0,206.2201,206.3343,206.1629,206.3343,3974.0
2022-04-08 15:25:00,216.72,216.91,216.65,216.75,23617.0,206.3438,206.5247,206.2772,206.3724,23617.0
2022-04-08 15:30:00,216.79,216.83,216.42,216.43,9264.0,206.4105,206.4486,206.0582,206.0677,9264.0
2022-04-08 15:35:00,216.4,216.49,216.35,216.41,7842.0,206.0392,206.1249,205.9916,206.0487,7842.0
2022-04-08 15:40:00,216.4,216.51,216.27,216.42,11335.0,206.0392,206.1439,205.9154,206.0582,11335.0
2022-04-08 15:45:00,216.44,216.54,216.04,216.08,22597.0,206.0772,206.1725,205.6964,205.7345,22597.0
2022-04-08 15:50:00,216.09,216.25,215.84,216.05,23864.0,205.744,205.8963,205.506,205.7059,23864.0
2022-04-08 15:55:00,216.02,216.24,215.83,216.24,72514.0,205.6774,205.8868,205.4965,205.8868,72514.0
2022-04-11 09:30:00,217.45,218.0,217.0,217.7,34358.0,207.0389,207.5626,206.6104,207.2769,34358.0
2022-04-11 09:35:00,217.86,218.33,217.54,217.88,19795.0,207.4293,207.8768,207.1246,207.4483,19795.0
2022-04-11 09:40:00,217.78,218.0,217.31,217.5,10307.0,207.3531,207.5626,206.9056,207.0865,10307.0
2022-04-11 09:45:00,217.38,217.38,216.7,216.92,7419.0,206.9722,206.9722,206.3248,206.5343,7419.0
2022-04-11 09:50:00,217.03,217.52,217.0,217.52,3461.0,206.639,207.1055,206.6104,207.1055,3461.0
2022-04-11 09:55:00,217.55,217.84,217.33,217.66,1303.0,207.1341,207.4102,206.9246,207.2388,1303.0
2022-04-11 10:00:00,217.4,217.59,216.87,217.59,10330.0,206.9913,207.1722,206.4867,207.1722,10330.0
2022-04-11 10:05:00,217.55,217.94,217.42,217.52,7435.0,207.1341,207.5054,207.0103,207.1055,7435.0
2022-04-11 10:10:00,217.3,217.79,217.29,217.79,4661.0,206.8961,207.3626,206.8866,207.3626,4661.0
2022-04-11 10:15:00,217.79,218.47,217.76,218.21,7362.0,207.3626,208.0101,207.334,207.7625,7362.0
2022-04-11 10:20:00,218.26,218.27,217.91,217.93,4448.0,207.8101,207.8196,207.4769,207.4959,4448.0
2022-04-11 10:25:00,217.94,218.13,217.54,218.13,6672.0,207.5054,207.6863,207.1246,207.6863,6672.0
2022-04-11 10:30:00,218.08,218.08,217.22,217.22,6952.0,207.6387,207.6387,206.8199,206.8199,6952.0
2022-04-11 10:35:00,217.27,217.91,217.27,217.68,5076.0,206.8675,207.4769,206.8675,207.2579,5076.0
2022-04-11 10:40:00,217.93,217.98,217.61,217.67,4106.0,207.4959,207.5435,207.1912,207.2484,4106.0
2022-04-11 10:45:00,217.68,217.99,217.53,217.83,7425.0,207.2579,207.553,207.1151,207.4007,7425.0
2022-04-11 10:50:00,217.8,218.28,217.71,218.25,9339.0,207.3721,207.8292,207.2864,207.8006,9339.0
2022-04-11 10:55:00,218.14,218.14,217.75,217.97,6263.0,207.6959,207.6959,207.3245,207.534,6263.0
2022-04-11 11:00:00,217.84,218.0,217.66,217.73,2292.0,207.4102,207.5626,207.2388,207.3055,2292.0
2022-04-11 11:05:00,217.72,217.72,217.35,217.66,10408.0,207.296,207.296,206.9437,207.2388,10408.0
2022-04-11 11:10:00,217.63,217.78,217.45,217.65,19568.0,207.2103,207.3531,207.0389,207.2293,19568.0
2022-04-11 11:15:00,217.68,217.71,217.37,217.62,9083.0,207.2579,207.2864,206.9627,207.2008,9083.0
2022-04-11 11:20:00,217.54,217.61,217.16,217.3,6409.0,207.1246,207.1912,206.7628,206.8961,6409.0
2022-04-11 11:25:00,217.26,217.62,217.13,217.62,3801.0,206.858,207.2008,206.7342,207.2008,3801.0
2022-04-11 11:30:00,217.54,217.65,217.39,217.56,9035.0,207.1246,207.2293,206.9818,207.1436,9035.0
2022-04-11 11:35:00,217.56,217.66,217.37,217.46,15456.0,207.1436,207.2388,206.9627,207.0484,15456.0
2022-04-11 11:40:00,217.41,217.51,217.32,217.51,6194.0,207.0008,207.096,206.9151,207.096,6194.0
2022-04-11 11:45:00,217.57,217.61,217.36,217.47,4539.0,207.1531,207.1912,206.9532,207.0579,4539.0
2022-04-11 11:50:00,217.46,217.47,217.09,217.1,5204.0,207.0484,207.0579,206.6961,206.7056,5204.0
2022-04-11 11:55:00,216.94,217.23,216.94,217.2,6730.0,206.5533,206.8294,206.5533,206.8009,6730.0
2022-04-11 12:00:00,217.22,217.36,217.04,217.04,3353.0,206.8199,206.9532,206.6485,206.6485,3353.0
2022-04-11 12:05:00,217.08,217.34,216.99,217.28,6415.0,206.6866,206.9342,206.6009,206.877,6415.0
2022-04-11 12:10:00,217.33,217.39,217.24,217.28,5810.0,206.9246,206.9818,206.8389,206.877,5810.0
2022-04-11 12:15:00,217.32,217.4,217.22,217.35,3511.0,206.9151,206.9913,206.8199,206.9437,3511.0
2022-04-11 12:20:00,217.4,217.47,217.27,217.27,3865.0,206.9913,207.0579,206.8675,206.8675,3865.0
2022-04-11 12:25:00,217.27,217.38,217.1,217.24,5301.0,206.8675,206.9722,206.7056,206.8389,5301.0
2022-04-11 12:30:00,217.3,217.35,217.16,217.18,3840.0,206.8961,206.9437,206.7628,206.7818,3840.0
2022-04-11 12:35:00,217.18,217.24,216.99,217.05,4200.0,206.7818,206.8389,206.6009,206.658,4200.0
2022-04-11 12:40:00,216.98,217.0,216.76,216.79,7763.0,206.5914,206.6104,206.3819,206.4105,7763.0
2022-04-11 12:45:00,216.85,217.06,216.85,217.06,13132.0,206.4676,206.6676,206.4676,206.6676,13132.0
2022-04-11 12:50:00,217.01,217.02,216.57,216.58,11227.0,206.62,206.6295,206.201,206.2105,11227.0
2022-04-11 12:55:00,216.59,216.76,216.56,216.72,7421.0,206.2201,206.3819,206.1915,206.3438,7421.0
2022-04-11 13:00:00,216.68,216.75,216.56,216.67,5537.0,206.3058,206.3724,206.1915,206.2962,5537.0
2022-04-11 13:05:00,216.71,216.74,216.59,216.63,4457.0,206.3343,206.3629,206.2201,206.2581,4457.0
2022-04-11 13:10:00,216.68,216.8,216.57,216.75,4797.0,206.3058,206.42,206.201,206.3724,4797.0
2022-04-11 13:15:00,216.74,216.81,216.43,216.48,5668.0,206.3629,206.4295,206.0677,206.1153,5668.0
2022-04-11 13:20:00,216.55,216.56,216.09,216.1,3780.0,206.182,206.1915,205.744,205.7535,3780.0
2022-04-11 13:25:00,216.13,216.13,215.92,216.07,5849.0,205.7821,205.7821,205.5821,205.725,5849.0
2022-04-11 13:30:00,216.1,216.29,216.1,216.13,8419.0,205.7535,205.9344,205.7535,205.7821,8419.0
2022-04-11 13:35:00,216.14,216.16,215.86,216.07,4523.0,205.7916,205.8107,205.525,205.725,4523.0
2022-04-11 13:40:00,216.13,216.31,216.13,216.18,3783.0,205.7821,205.9535,205.7821,205.8297,3783.0
2022-04-11 13:45:00,216.18,216.24,216.09,216.23,7481.0,205.8297,205.8868,205.744,205.8773,7481.0
2022-04-11 13:50:00,216.15,216.25,216.15,216.24,3841.0,205.8011,205.8963,205.8011,205.8868,3841.0
2022-04-11 13:55:00,216.2,216.27,216.06,216.18,5488.0,205.8487,205.9154,205.7154,205.8297,5488.0
2022-04-11 14:00:00,216.13,216.13,215.68,215.72,3407.0,205.7821,205.7821,205.3536,205.3917,3407.0
2022-04-11 14:05:00,215.53,215.96,215.53,215.81,5636.0,205.2108,205.6202,205.2108,205.4774,5636.0
2022-04-11 14:10:00,215.79,215.85,215.51,215.51,6234.0,205.4584,205.5155,205.1918,205.1918,6234.0
2022-04-11 14:15:00,215.53,215.81,215.41,215.73,6632.0,205.2108,205.4774,205.0966,205.4012,6632.0
2022-04-11 14:20:00,215.78,216.04,215.78,216.04,3123.0,205.4488,205.6964,205.4488,205.6964,3123.0
2022-04-11 14:25:00,216.03,216.2,216.01,216.14,5353.0,205.6869,205.8487,205.6678,205.7916,5353.0
2022-04-11 14:30:00,216.09,216.24,216.0,216.13,4410.0,205.744,205.8868,205.6583,205.7821,4410.0
2022-04-11 14:35:00,216.08,216.15,215.96,216.14,4359.0,205.7345,205.8011,205.6202,205.7916,4359.0
2022-04-11 14:40:00,216.16,216.22,215.95,216.06,3297.0,205.8107,205.8678,205.6107,205.7154,3297.0
2022-04-11 14:45:00,216.07,216.16,215.95,216.16,4912.0,205.725,205.8107,205.6107,205.8107,4912.0
2022-04-11 14:50:00,216.2,216.59,216.14,216.58,7147.0,205.8487,206.2201,205.7916,206.2105,7147.0
2022-04-11 14:55:00,216.59,216.7,216.53,216.53,3174.0,206.2201,206.3248,206.1629,206.1629,3174.0
2022-04-11 15:00:00,216.45,216.62,216.29,216.36,6290.0,206.0868,206.2486,205.9344,206.0011,6290.0
2022-04-11 15:05:00,216.33,216.4,216.22,216.35,3323.0,205.9725,206.0392,205.8678,205.9916,3323.0
2022-04-11 15:10:00,216.42,216.48,216.22,216.22,4139.0,206.0582,206.1153,205.8678,205.8678,4139.0
2022-04-11 15:15:00,216.24,216.27,216.0,216.18,8087.0,205.8868,205.9154,205.6583,205.8297,8087.0
2022-04-11 15:20:00,216.15,216.15,216.0,216.03,4632.0,205.8011,205.8011,205.6583,205.6869,4632.0
2022-04-11 15:25:00,216.06,216.09,215.8,215.86,11388.0,205.7154,205.744,205.4679,205.525,11388.0
2022-04-11 15:30:00,215.82,215.92,215.62,215.63,12256.0,205.4869,205.5821,205.2965,205.306,12256.0
2022-04-11 15:35:00,215.61,215.66,215.51,215.58,9369.0,205.287,205.3346,205.1918,205.2584,9369.0
2022-04-11 15:40:00,215.6,215.71,215.45,215.49,9346.0,205.2775,205.3822,205.1346,205.1727,9346.0
2022-04-11 15:45:00,215.48,215.52,215.3,215.36,22220.0,205.1632,205.2013,204.9918,205.049,22220.0
2022-04-11 15:50:00,215.36,215.6,215.0,215.11,19792.0,205.049,205.2775,204.7062,204.8109,19792.0
2022-04-11 15:55:00,215.03,215.38,214.88,215.38,57702.0,204.7348,205.068,204.5919,205.068,57702.0
2022-04-12 09:30:00,217.41,217.41,215.8,215.93,39171.0,207.0008,207.0008,205.4679,205.5917,39171.0
2022-04-12 09:35:00,216.04,217.59,215.93,217.25,11421.0,205.6964,207.1722,205.5917,206.8485,11421.0
2022-04-12 09:40:00,217.25,217.52,216.84,217.02,8640.0,206.8485,207.1055,206.4581,206.6295,8640.0
2022-04-12 09:45:00,216.89,217.07,216.2,216.78,11421.0,206.5057,206.6771,205.8487,206.401,11421.0
2022-04-12 09:50:00,216.84,217.36,216.83,217.02,4066.0,206.4581,206.9532,206.4486,206.6295,4066.0
2022-04-12 09:55:00,216.89,217.2,216.69,217.11,2048.0,206.5057,206.8009,206.3153,206.7152,2048.0
2022-04-12 10:00:00,216.97,216.97,216.32,216.34,13398.0,206.5819,206.5819,205.963,205.982,13398.0
2022-04-12 10:05:00,216.26,216.54,216.09,216.42,2842.0,205.9059,206.1725,205.744,206.0582,2842.0
2022-04-12 10:10:00,216.39,216.71,216.27,216.68,4748.0,206.0296,206.3343,205.9154,206.3058,4748.0
2022-04-12 10:15:00,216.78,217.23,216.74,217.21,5996.0,206.401,206.8294,206.3629,206.8104,5996.0
2022-04-12 10:20:00,217.31,217.49,217.16,217.21,4632.0,206.9056,207.077,206.7628,206.8104,4632.0
2022-04-12 10:25:00,217.07,217.1,216.32,216.59,2774.0,206.6771,206.7056,205.963,206.2201,2774.0
2022-04-12 10:30:00,216.6,216.95,216.6,216.89,3755.0,206.2296,206.5628,206.2296,206.5057,3755.0
2022-04-12 10:35:00,216.77,216.97,216.59,216.97,3355.0,206.3914,206.5819,206.2201,206.5819,3355.0
2022-04-12 10:40:00,216.99,217.08,216.73,216.8,3211.0,206.6009,206.6866,206.3534,206.42,3211.0
2022-04-12 10:45:00,216.83,217.39,216.7,217.36,4703.0,206.4486,206.9818,206.3248,206.9532,4703.0
2022-04-12 10:50:00,217.32,217.33,217.13,217.23,6098.0,206.9151,206.9246,206.7342,206.8294,6098.0
2022-04-12 10:55:00,217.31,217.32,216.94,216.94,4589.0,206.9056,206.9151,206.5533,206.5533,4589.0
2022-04-12 11:00:00,217.01,217.01,216.74,216.94,3423.0,206.62,206.62,206.3629,206.5533,3423.0
2022-04-12 11:05:00,216.98,217.18,216.9,216.95,10884.0,206.5914,206.7818,206.5152,206.5628,10884.0
2022-04-12 11:10:00,216.95,217.0,216.55,216.63,6960.0,206.5628,206.6104,206.182,206.2581,6960.0
2022-04-12 11:15:00,216.68,216.72,216.49,216.68,7034.0,206.3058,206.3438,206.1249,206.3058,7034.0
2022-04-12 11:20:00,216.67,216.9,216.67,216.87,7387.0,206.2962,206.5152,206.2962,206.4867,7387.0
2022-04-12 11:25:00,216.81,216.93,216.61,216.67,5376.0,206.4295,206.5438,206.2391,206.2962,5376.0
2022-04-12 11:30:00,216.71,216.93,216.55,216.92,4796.0,206.3343,206.5438,206.182,206.5343,4796.0
2022-04-12 11:35:00,216.96,217.04,216.74,216.85,11082.0,206.5724,206.6485,206.3629,206.4676,11082.0
2022-04-12 11:40:00,216.82,216.88,216.75,216.76,5046.0,206.4391,206.4962,206.3724,206.3819,5046.0
2022-04-12 11:45:00,216.72,216.85,216.66,216.85,5181.0,206.3438,206.4676,206.2867,206.4676,5181.0
2022-04-12 11:50:00,216.83,216.88,216.71,216.77,3165.0,206.4486,206.4962,206.3343,206.3914,3165.0
2022-04-12 11:55:00,216.8,216.91,216.63,216.69,3605.0,206.42,206.5247,206.2581,206.3153,3605.0
2022-04-12 12:00:00,216.68,216.8,216.62,216.66,4033.0,206.3058,206.42,206.2486,206.2867,4033.0
2022-04-12 12:05:00,216.64,216.73,216.55,216.56,5089.0,206.2677,206.3534,206.182,206.1915,5089.0
2022-04-12 12:10:00,216.62,216.62,216.29,216.42,1810.0,206.2486,206.2486,205.9344,206.0582,1810.0
2022-04-12 12:15:00,216.43,216.51,216.27,216.27,3338.0,206.0677,206.1439,205.9154,205.9154,3338.0
2022-04-12 12:20:00,216.11,216.25,216.04,216.2,7890.0,205.763,205.8963,205.6964,205.8487,7890.0
2022-04-12 12:25:00,216.13,216.23,215.97,215.97,3630.0,205.7821,205.8773,205.6297,205.6297,3630.0
2022-04-12 12:30:00,216.0,216.06,215.89,215.9,2132.0,205.6583,205.7154,205.5536,205.5631,2132.0
2022-04-12 12:35:00,215.81,215.88,215.78,215.88,2303.0,205.4774,205.5441,205.4488,205.5441,2303.0
2022-04-12 12:40:00,215.8,215.81,215.47,215.47,2584.0,205.4679,205.4774,205.1537,205.1537,2584.0
2022-04-12 12:45:00,215.5,215.74,215.49,215.68,2950.0,205.1823,205.4108,205.1727,205.3536,2950.0
2022-04-12 12:50:00,215.76,215.89,215.61,215.81,2000.0,205.4298,205.5536,205.287,205.4774,2000.0
2022-04-12 12:55:00,215.76,215.87,215.75,215.87,1640.0,205.4298,205.5345,205.4203,205.5345,1640.0
2022-04-12 13:00:00,215.88,215.92,215.55,215.62,2468.0,205.5441,205.5821,205.2299,205.2965,2468.0
2022-04-12 13:05:00,215.7,215.76,215.64,215.71,1100.0,205.3727,205.4298,205.3155,205.3822,1100.0
2022-04-12 13:10:00,215.78,215.83,215.61,215.65,4198.0,205.4488,205.4965,205.287,205.3251,4198.0
2022-04-12 13:15:00,215.67,215.85,215.65,215.85,1906.0,205.3441,205.5155,205.3251,205.5155,1906.0
2022-04-12 13:20:00,215.93,216.11,215.84,216.11,3913.0,205.5917,205.763,205.506,205.763,3913.0
2022-04-12 13:25:00,216.06,216.06,215.93,216.0,2256.0,205.7154,205.7154,205.5917,205.6583,2256.0
2022-04-12 13:30:00,215.91,215.91,215.63,215.69,2495.0,205.5726,205.5726,205.306,205.3632,2495.0
2022-04-12 13:35:00,215.63,215.63,215.45,215.47,2157.0,205.306,205.306,205.1346,205.1537,2157.0
2022-04-12 13:40:00,215.44,215.55,215.24,215.24,2306.0,205.1251,205.2299,204.9347,204.9347,2306.0
2022-04-12 13:45:00,215.28,215.28,215.11,215.11,3074.0,204.9728,204.9728,204.8109,204.8109,3074.0
2022-04-12 13:50:00,215.11,215.11,214.8,214.9,3415.0,204.8109,204.8109,204.5158,204.611,3415.0
2022-04-12 13:55:00,214.9,214.92,214.76,214.88,5447.0,204.611,204.63,204.4777,204.5919,5447.0
2022-04-12 14:00:00,214.87,215.11,214.72,215.11,4486.0,204.5824,204.8109,204.4396,204.8109,4486.0
2022-04-12 14:05:00,215.09,215.32,215.09,215.1,3627.0,204.7919,205.0109,204.7919,204.8014,3627.0
2022-04-12 14:10:00,215.09,215.09,214.93,214.93,2518.0,204.7919,204.7919,204.6395,204.6395,2518.0
2022-04-12 14:15:00,214.89,214.89,214.61,214.79,6633.0,204.6015,204.6015,204.3349,204.5062,6633.0
2022-04-12 14:20:00,214.78,214.96,214.78,214.92,2538.0,204.4967,204.6681,204.4967,204.63,2538.0
2022-04-12 14:25:00,214.96,214.96,214.78,214.83,4603.0,204.6681,204.6681,204.4967,204.5443,4603.0
2022-04-12 14:30:00,214.83,214.86,214.44,214.68,3610.0,204.5443,204.5729,204.173,204.4015,3610.0
2022-04-12 14:35:00,214.67,214.78,214.6,214.74,7151.0,204.392,204.4967,204.3253,204.4586,7151.0
2022-04-12 14:40:00,214.69,214.74,214.51,214.59,5204.0,204.411,204.4586,204.2397,204.3158,5204.0
2022-04-12 14:45:00,214.61,214.76,214.55,214.55,3126.0,204.3349,204.4777,204.2777,204.2777,3126.0
2022-04-12 14:50:00,214.63,214.67,214.48,214.58,5479.0,204.3539,204.392,204.2111,204.3063,5479.0
2022-04-12 14:55:00,214.67,214.86,214.67,214.72,3450.0,204.392,204.5729,204.392,204.4396,3450.0
2022-04-12 15:00:00,214.74,214.86,214.64,214.65,8312.0,204.4586,204.5729,204.3634,204.3729,8312.0
2022-04-12 15:05:00,214.64,214.75,214.22,214.25,7233.0,204.3634,204.4682,203.9635,203.9921,7233.0
2022-04-12 15:10:00,214.25,214.28,213.76,213.86,6084.0,203.9921,204.0207,203.5256,203.6208,6084.0
2022-04-12 15:15:00,213.81,213.91,213.79,213.89,8257.0,203.5732,203.6684,203.5541,203.6493,8257.0
2022-04-12 15:20:00,213.93,214.25,213.91,214.19,8335.0,203.6874,203.9921,203.6684,203.935,8335.0
2022-04-12 15:25:00,214.12,214.2,213.87,213.96,4647.0,203.8683,203.9445,203.6303,203.716,4647.0
2022-04-12 15:30:00,213.93,214.0,213.83,213.86,6481.0,203.6874,203.7541,203.5922,203.6208,6481.0
2022-04-12 15:35:00,213.89,213.99,213.76,213.95,9101.0,203.6493,203.7445,203.5256,203.7065,9101.0
2022-04-12 15:40:00,213.87,214.09,213.77,213.96,11404.0,203.6303,203.8398,203.5351,203.716,11404.0
2022-04-12 15:45:00,213.91,214.29,213.85,214.14,17915.0,203.6684,204.0302,203.6113,203.8874,17915.0
2022-04-12 15:50:00,214.12,214.36,214.04,214.36,15893.0,203.8683,204.0968,203.7922,204.0968,15893.0
2022-04-12 15:55:00,214.36,214.72,214.32,214.39,44603.0,204.0968,204.4396,204.0587,204.1254,44603.0
2022-04-13 09:30:00,213.99,215.93,213.17,215.93,18438.0,203.7445,205.5917,202.9638,205.5917,18438.0
2022-04-13 09:35:00,215.54,215.77,213.72,214.05,11008.0,205.2203,205.4393,203.4875,203.8017,11008.0
2022-04-13 09:40:00,214.21,214.83,214.12,214.25,11434.0,203.954,204.5443,203.8683,203.9921,11434.0
2022-04-13 09:45:00,214.36,214.68,214.16,214.63,6249.0,204.0968,204.4015,203.9064,204.3539,6249.0
2022-04-13 09:50:00,214.64,214.64,213.83,213.93,3196.0,204.3634,204.3634,203.5922,203.6874,3196.0
2022-04-13 09:55:00,214.03,214.11,213.12,213.19,7280.0,203.7826,203.8588,202.9162,202.9829,7280.0
2022-04-13 10:00:00,213.26,213.56,213.05,213.15,7444.0,203.0495,203.3351,202.8496,202.9448,7444.0
2022-04-13 10:05:00,213.15,213.15,212.57,212.76,5841.0,202.9448,202.9448,202.3925,202.5734,5841.0
2022-04-13 10:10:00,212.74,213.03,212.57,212.58,3181.0,202.5544,202.8305,202.3925,202.4021,3181.0
2022-04-13 10:15:00,212.57,212.69,212.14,212.16,17842.0,202.3925,202.5068,201.9831,202.0022,17842.0
2022-04-13 10:20:00,212.27,212.27,211.97,212.16,4758.0,202.1069,202.1069,201.8213,202.0022,4758.0
2022-04-13 10:25:00,212.05,212.2,211.97,211.98,5033.0,201.8974,202.0403,201.8213,201.8308,5033.0
2022-04-13 10:30:00,211.94,212.02,211.11,211.57,6929.0,201.7927,201.8689,201.0024,201.4404,6929.0
2022-04-13 10:35:00,211.58,211.7,211.26,211.37,4433.0,201.4499,201.5642,201.1453,201.25,4433.0
2022-04-13 10:40:00,211.39,211.39,211.03,211.28,4672.0,201.269,201.269,200.9263,201.1643,4672.0
2022-04-13 10:45:00,211.39,211.58,211.26,211.5,5617.0,201.269,201.4499,201.1453,201.3738,5617.0
2022-04-13 10:50:00,211.55,211.78,211.48,211.76,3167.0,201.4214,201.6404,201.3547,201.6213,3167.0
2022-04-13 10:55:00,211.63,211.96,211.63,211.96,3734.0,201.4975,201.8117,201.4975,201.8117,3734.0
2022-04-13 11:00:00,211.95,212.13,211.85,212.04,14171.0,201.8022,201.9736,201.707,201.8879,14171.0
2022-04-13 11:05:00,212.04,212.07,211.71,211.73,6798.0,201.8879,201.9165,201.5737,201.5928,6798.0
2022-04-13 11:10:00,211.72,211.87,211.68,211.7,5527.0,201.5832,201.726,201.5451,201.5642,5527.0
2022-04-13 11:15:00,211.67,211.85,211.61,211.73,6039.0,201.5356,201.707,201.4785,201.5928,6039.0
2022-04-13 11:20:00,211.71,212.13,211.66,212.04,17115.0,201.5737,201.9736,201.5261,201.8879,17115.0
2022-04-13 11:25:00,212.07,212.23,212.01,212.23,3872.0,201.9165,202.0688,201.8593,202.0688,3872.0
2022-04-13 11:30:00,212.23,212.66,212.16,212.51,14167.0,202.0688,202.4782,202.0022,202.3354,14167.0
2022-04-13 11:35:00,212.6,212.65,212.17,212.34,18360.0,202.4211,202.4687,202.0117,202.1735,18360.0
2022-04-13 11:40:00,212.43,212.59,212.27,212.57,6577.0,202.2592,202.4116,202.1069,202.3925,6577.0
2022-04-13 11:45:00,212.58,212.62,212.4,212.53,7017.0,202.4021,202.4401,202.2307,202.3545,7017.0
2022-04-13 11:50:00,212.45,212.48,212.09,212.1,4068.0,202.2783,202.3068,201.9355,201.945,4068.0
2022-04-13 11:55:00,212.13,212.14,212.0,212.12,10294.0,201.9736,201.9831,201.8498,201.9641,10294.0
2022-04-13 12:00:00,212.09,212.28,212.09,212.19,2653.0,201.9355,202.1164,201.9355,202.0307,2653.0
2022-04-13 12:05:00,212.2,212.61,212.2,212.61,14086.0,202.0403,202.4306,202.0403,202.4306,14086.0
2022-04-13 12:10:00,212.66,212.85,212.33,212.83,30099.0,202.4782,202.6591,202.164,202.6401,30099.0
2022-04-13 12:15:00,212.74,212.85,212.64,212.66,6514.0,202.5544,202.6591,202.4592,202.4782,6514.0
2022-04-13 12:20:00,212.71,213.04,212.71,213.04,15312.0,202.5258,202.84,202.5258,202.84,15312.0
2022-04-13 12:25:00,212.95,212.98,212.53,212.64,15634.0,202.7543,202.7829,202.3545,202.4592,15634.0
2022-04-13 12:30:00,212.56,212.66,212.43,212.45,2592.0,202.383,202.4782,202.2592,202.2783,2592.0
2022-04-13 12:35:00,212.51,212.54,211.94,211.94,18494.0,202.3354,202.364,201.7927,201.7927,18494.0
2022-04-13 12:40:00,211.91,212.22,211.91,212.06,5306.0,201.7641,202.0593,201.7641,201.907,5306.0
2022-04-13 12:45:00,212.07,212.1,211.99,212.1,2642.0,201.9165,201.945,201.8403,201.945,2642.0
2022-04-13 12:50:00,212.11,212.17,212.02,212.09,2924.0,201.9546,202.0117,201.8689,201.9355,2924.0
2022-04-13 12:55:00,212.07,212.11,211.95,212.0,4048.0,201.9165,201.9546,201.8022,201.8498,4048.0
2022-04-13 13:00:00,212.04,212.26,212.03,212.26,3345.0,201.8879,202.0974,201.8784,202.0974,3345.0
2022-04-13 13:05:00,212.25,212.33,212.2,212.3,1899.0,202.0879,202.164,202.0403,202.1355,1899.0
2022-04-13 13:10:00,212.37,212.48,212.3,212.3,3630.0,202.2021,202.3068,202.1355,202.1355,3630.0
2022-04-13 13:15:00,212.29,212.44,212.24,212.42,2366.0,202.1259,202.2688,202.0783,202.2497,2366.0
2022-04-13 13:20:00,212.46,212.65,212.46,212.64,4701.0,202.2878,202.4687,202.2878,202.4592,4701.0
2022-04-13 13:25:00,212.57,212.57,212.33,212.38,3195.0,202.3925,202.3925,202.164,202.2116,3195.0
2022-04-13 13:30:00,212.39,212.43,211.99,212.03,3386.0,202.2212,202.2592,201.8403,201.8784,3386.0
2022-04-13 13:35:00,212.04,212.11,211.96,212.06,5958.0,201.8879,201.9546,201.8117,201.907,5958.0
2022-04-13 13:40:00,212.09,212.28,212.09,212.28,2124.0,201.9355,202.1164,201.9355,202.1164,2124.0
2022-04-13 13:45:00,212.27,212.42,212.25,212.41,2769.0,202.1069,202.2497,202.0879,202.2402,2769.0
2022-04-13 13:50:00,212.48,212.53,212.19,212.19,3484.0,202.3068,202.3545,202.0307,202.0307,3484.0
2022-04-13 13:55:00,212.2,212.27,212.07,212.13,5188.0,202.0403,202.1069,201.9165,201.9736,5188.0
2022-04-13 14:00:00,212.11,212.15,212.04,212.05,3231.0,201.9546,201.9926,201.8879,201.8974,3231.0
2022-04-13 14:05:00,212.08,212.15,211.99,212.11,7137.0,201.926,201.9926,201.8403,201.9546,7137.0
2022-04-13 14:10:00,212.02,212.11,211.96,212.11,5276.0,201.8689,201.9546,201.8117,201.9546,5276.0
2022-04-13 14:15:00,212.1,212.24,212.1,212.18,2402.0,201.945,202.0783,201.945,202.0212,2402.0
2022-04-13 14:20:00,212.2,212.21,212.0,212.13,7553.0,202.0403,202.0498,201.8498,201.9736,7553.0
2022-04-13 14:25:00,212.12,212.27,212.04,212.23,5666.0,201.9641,202.1069,201.8879,202.0688,5666.0
2022-04-13 14:30:00,212.25,212.28,212.08,212.08,8455.0,202.0879,202.1164,201.926,201.926,8455.0
2022-04-13 14:35:00,212.12,212.2,212.06,212.06,3019.0,201.9641,202.0403,201.907,201.907,3019.0
2022-04-13 14:40:00,212.0,212.23,211.95,212.14,13756.0,201.8498,202.0688,201.8022,201.9831,13756.0
2022-04-13 14:45:00,212.14,212.17,212.0,212.15,4640.0,201.9831,202.0117,201.8498,201.9926,4640.0
2022-04-13 14:50:00,212.11,212.24,212.11,212.13,6449.0,201.9546,202.0783,201.9546,201.9736,6449.0
2022-04-13 14:55:00,212.11,212.22,212.08,212.09,3259.0,201.9546,202.0593,201.926,201.9355,3259.0
2022-04-13 15:00:00,212.03,212.3,212.03,212.3,4088.0,201.8784,202.1355,201.8784,202.1355,4088.0
2022-04-13 15:05:00,212.33,212.41,212.28,212.36,8831.0,202.164,202.2402,202.1164,202.1926,8831.0
2022-04-13 15:10:00,212.33,212.45,212.28,212.41,6119.0,202.164,202.2783,202.1164,202.2402,6119.0
2022-04-13 15:15:00,212.44,212.64,212.44,212.55,5873.0,202.2688,202.4592,202.2688,202.3735,5873.0
2022-04-13 15:20:00,212.56,212.58,212.46,212.58,3649.0,202.383,202.4021,202.2878,202.4021,3649.0
2022-04-13 15:25:00,212.52,212.59,212.45,212.5,6006.0,202.3449,202.4116,202.2783,202.3259,6006.0
2022-04-13 15:30:00,212.51,212.59,212.43,212.5,10904.0,202.3354,202.4116,202.2592,202.3259,10904.0
2022-04-13 15:35:00,212.49,212.66,212.4,212.63,15736.0,202.3164,202.4782,202.2307,202.4497,15736.0
2022-04-13 15:40:00,212.67,212.86,212.51,212.86,15157.0,202.4877,202.6687,202.3354,202.6687,15157.0
2022-04-13 15:45:00,212.86,213.12,212.82,213.12,23028.0,202.6687,202.9162,202.6306,202.9162,23028.0
2022-04-13 15:50:00,213.16,213.16,212.63,212.63,32892.0,202.9543,202.9543,202.4497,202.4497,32892.0
2022-04-13 15:55:00,212.61,212.9,212.57,212.83,62866.0,202.4306,202.7067,202.3925,202.6401,62866.0
2022-04-14 09:30:00,212.44,212.74,211.95,212.65,64375.0,202.2688,202.5544,201.8022,202.4687,64375.0
2022-04-14 09:35:00,212.54,213.31,212.54,212.95,7385.0,202.364,203.0971,202.364,202.7543,7385.0
2022-04-14 09:40:00,212.96,213.01,212.59,212.81,1209.0,202.7639,202.8115,202.4116,202.621,1209.0
2022-04-14 09:45:00,212.9,212.95,212.01,212.15,8281.0,202.7067,202.7543,201.8593,201.9926,8281.0
2022-04-14 09:50:00,212.32,212.36,212.01,212.02,3425.0,202.1545,202.1926,201.8593,201.8689,3425.0
2022-04-14 09:55:00,212.51,212.58,212.32,212.53,1703.0,202.3354,202.4021,202.1545,202.3545,1703.0
2022-04-14 10:00:00,212.4,212.94,212.27,212.84,3575.0,202.2307,202.7448,202.1069,202.6496,3575.0
2022-04-14 10:05:00,212.65,212.67,211.92,212.25,4488.0,202.4687,202.4877,201.7737,202.0879,4488.0
2022-04-14 10:10:00,212.0,212.04,211.5,211.5,3543.0,201.8498,201.8879,201.3738,201.3738,3543.0
2022-04-14 10:15:00,211.53,211.87,211.4,211.7,2300.0,201.4023,201.726,201.2786,201.5642,2300.0
2022-04-14 10:20:00,211.72,211.99,211.6,211.86,3440.0,201.5832,201.8403,201.469,201.7165,3440.0
2022-04-14 10:25:00,211.86,211.98,211.57,211.57,2279.0,201.7165,201.8308,201.4404,201.4404,2279.0
2022-04-14 10:30:00,211.7,212.2,211.7,212.09,5496.0,201.5642,202.0403,201.5642,201.9355,5496.0
2022-04-14 10:35:00,212.05,212.43,212.01,212.2,6581.0,201.8974,202.2592,201.8593,202.0403,6581.0
2022-04-14 10:40:00,212.13,212.3,211.9,212.04,9190.0,201.9736,202.1355,201.7546,201.8879,9190.0
2022-04-14 10:45:00,211.99,212.5,211.99,212.33,5279.0,201.8403,202.3259,201.8403,202.164,5279.0
2022-04-14 10:50:00,212.28,212.28,211.89,212.22,11783.0,202.1164,202.1164,201.7451,202.0593,11783.0
2022-04-14 10:55:00,212.36,212.5,212.31,212.43,6278.0,202.1926,202.3259,202.145,202.2592,6278.0
2022-04-14 11:00:00,212.25,212.43,212.23,212.38,8871.0,202.0879,202.2592,202.0688,202.2116,8871.0
2022-04-14 11:05:00,212.48,212.72,212.37,212.71,2309.0,202.3068,202.5354,202.2021,202.5258,2309.0
2022-04-14 11:10:00,212.76,212.8,212.43,212.48,7213.0,202.5734,202.6115,202.2592,202.3068,7213.0
2022-04-14 11:15:00,212.48,212.48,212.22,212.37,7315.0,202.3068,202.3068,202.0593,202.2021,7315.0
2022-04-14 11:20:00,212.45,212.48,212.21,212.46,7844.0,202.2783,202.3068,202.0498,202.2878,7844.0
2022-04-14 11:25:00,212.55,212.73,212.37,212.37,3074.0,202.3735,202.5449,202.2021,202.2021,3074.0
2022-04-14 11:30:00,212.35,212.46,212.31,212.41,2800.0,202.1831,202.2878,202.145,202.2402,2800.0
2022-04-14 11:35:00,212.41,212.52,212.31,212.36,3871.0,202.2402,202.3449,202.145,202.1926,3871.0
2022-04-14 11:40:00,212.31,212.31,211.99,212.03,2904.0,202.145,202.145,201.8403,201.8784,2904.0
2022-04-14 11:45:00,212.0,212.03,211.66,211.7,6197.0,201.8498,201.8784,201.5261,201.5642,6197.0
2022-04-14 11:50:00,211.66,211.66,211.38,211.51,39153.0,201.5261,201.5261,201.2595,201.3833,39153.0
2022-04-14 11:55:00,211.51,211.6,211.34,211.53,7435.0,201.3833,201.469,201.2214,201.4023,7435.0
2022-04-14 12:00:00,211.55,211.71,211.36,211.5,7629.0,201.4214,201.5737,201.2405,201.3738,7629.0
2022-04-14 12:05:00,211.46,211.54,211.34,211.34,9827.0,201.3357,201.4118,201.2214,201.2214,9827.0
2022-04-14 12:10:00,211.34,211.55,211.31,211.44,2875.0,201.2214,201.4214,201.1929,201.3166,2875.0
2022-04-14 12:15:00,211.41,211.48,211.18,211.21,9704.0,201.2881,201.3547,201.0691,201.0976,9704.0
2022-04-14 12:20:00,211.21,211.24,211.07,211.14,6118.0,201.0976,201.1262,200.9644,201.031,6118.0
2022-04-14 12:25:00,211.14,211.25,211.05,211.11,4500.0,201.031,201.1357,200.9453,201.0024,4500.0
2022-04-14 12:30:00,211.08,211.2,211.0,211.06,13729.0,200.9739,201.0881,200.8977,200.9548,13729.0
2022-04-14 12:35:00,211.08,211.22,211.06,211.12,8296.0,200.9739,201.1072,200.9548,201.012,8296.0
2022-04-14 12:40:00,211.15,211.22,211.01,211.1,5532.0,201.0405,201.1072,200.9072,200.9929,5532.0
2022-04-14 12:45:00,211.04,211.07,210.78,210.84,5142.0,200.9358,200.9644,200.6882,200.7454,5142.0
2022-04-14 12:50:00,210.86,210.88,210.6,210.63,5471.0,200.7644,200.7834,200.5169,200.5454,5471.0
2022-04-14 12:55:00,210.64,210.83,210.62,210.81,5007.0,200.5549,200.7358,200.5359,200.7168,5007.0
2022-04-14 13:00:00,210.81,210.87,210.68,210.87,6553.0,200.7168,200.7739,200.593,200.7739,6553.0
2022-04-14 13:05:00,210.79,210.85,210.66,210.66,5569.0,200.6978,200.7549,200.574,200.574,5569.0
2022-04-14 13:10:00,210.69,210.85,210.58,210.67,8224.0,200.6025,200.7549,200.4978,200.5835,8224.0
2022-04-14 13:15:00,210.7,210.83,210.63,210.76,7517.0,200.6121,200.7358,200.5454,200.6692,7517.0
2022-04-14 13:20:00,210.77,210.96,210.77,210.93,5843.0,200.6787,200.8596,200.6787,200.8311,5843.0
2022-04-14 13:25:00,210.93,211.02,210.93,211.02,4501.0,200.8311,200.9167,200.8311,200.9167,4501.0
2022-04-14 13:30:00,211.05,211.17,210.96,211.03,6306.0,200.9453,201.0596,200.8596,200.9263,6306.0
2022-04-14 13:35:00,211.04,211.05,210.95,210.96,5450.0,200.9358,200.9453,200.8501,200.8596,5450.0
2022-04-14 13:40:00,210.96,210.99,210.72,210.87,5710.0,200.8596,200.8882,200.6311,200.7739,5710.0
2022-04-14 13:45:00,210.87,211.09,210.87,211.0,4656.0,200.7739,200.9834,200.7739,200.8977,4656.0
2022-04-14 13:50:00,211.0,211.07,210.99,211.04,8578.0,200.8977,200.9644,200.8882,200.9358,8578.0
2022-04-14 13:55:00,211.07,211.51,211.06,211.5,9942.0,200.9644,201.3833,200.9548,201.3738,9942.0
2022-04-14 14:00:00,211.48,211.68,211.42,211.63,17468.0,201.3547,201.5451,201.2976,201.4975,17468.0
2022-04-14 14:05:00,211.63,211.67,211.25,211.28,8502.0,201.4975,201.5356,201.1357,201.1643,8502.0
2022-04-14 14:10:00,211.29,211.34,211.19,211.28,8199.0,201.1738,201.2214,201.0786,201.1643,8199.0
2022-04-14 14:15:00,211.38,211.41,211.22,211.27,7511.0,201.2595,201.2881,201.1072,201.1548,7511.0
2022-04-14 14:20:00,211.22,211.29,211.1,211.15,6455.0,201.1072,201.1738,200.9929,201.0405,6455.0
2022-04-14 14:25:00,211.14,211.29,211.03,211.29,7324.0,201.031,201.1738,200.9263,201.1738,7324.0
2022-04-14 14:30:00,211.29,211.41,211.18,211.29,6695.0,201.1738,201.2881,201.0691,201.1738,6695.0
2022-04-14 14:35:00,211.33,211.41,211.19,211.21,4297.0,201.2119,201.2881,201.0786,201.0976,4297.0
2022-04-14 14:40:00,211.21,211.25,211.15,211.17,2500.0,201.0976,201.1357,201.0405,201.0596,2500.0
2022-04-14 14:45:00,211.12,211.21,211.07,211.16,5914.0,201.012,201.0976,200.9644,201.05,5914.0
2022-04-14 14:50:00,211.16,211.2,210.81,210.85,10128.0,201.05,201.0881,200.7168,200.7549,10128.0
2022-04-14 14:55:00,210.85,210.88,210.64,210.7,7489.0,200.7549,200.7834,200.5549,200.6121,7489.0
2022-04-14 15:00:00,210.66,210.77,210.57,210.69,6319.0,200.574,200.6787,200.4883,200.6025,6319.0
2022-04-14 15:05:00,210.67,210.78,210.45,210.46,6347.0,200.5835,200.6882,200.374,200.3836,6347.0
2022-04-14 15:10:00,210.42,210.51,210.33,210.49,7781.0,200.3455,200.4312,200.2598,200.4121,7781.0
2022-04-14 15:15:00,210.52,210.97,210.51,210.94,6218.0,200.4407,200.8691,200.4312,200.8406,6218.0
2022-04-14 15:20:00,210.98,211.07,210.92,211.07,13769.0,200.8787,200.9644,200.8215,200.9644,13769.0
2022-04-14 15:25:00,211.06,211.06,210.81,210.99,8002.0,200.9548,200.9548,200.7168,200.8882,8002.0
2022-04-14 15:30:00,210.97,210.97,210.71,210.72,15854.0,200.8691,200.8691,200.6216,200.6311,15854.0
2022-04-14 15:35:00,210.66,210.9,210.64,210.82,10458.0,200.574,200.8025,200.5549,200.7263,10458.0
2022-04-14 15:40:00,210.81,211.14,210.72,211.04,15995.0,200.7168,201.031,200.6311,200.9358,15995.0
2022-04-14 15:45:00,211.05,211.06,210.77,210.88,29280.0,200.9453,200.9548,200.6787,200.7834,29280.0
2022-04-14 15:50:00,210.85,210.86,210.51,210.6,42445.0,200.7549,200.7644,200.4312,200.5169,42445.0
2022-04-14 15:55:00,210.61,210.62,210.34,210.48,73995.0,200.5264,200.5359,200.2693,200.4026,73995.0
2022-04-18 09:30:00,209.59,210.76,209.42,210.36,19209.0,199.5552,200.6692,199.3934,200.2883,19209.0
2022-04-18 09:35:00,210.87,211.11,210.67,211.11,2861.0,200.7739,201.0024,200.5835,201.0024,2861.0
2022-04-18 09:40:00,211.4,212.16,211.38,211.78,2338.0,201.2786,202.0022,201.2595,201.6404,2338.0
2022-04-18 09:45:00,211.88,212.09,211.86,211.98,1700.0,201.7356,201.9355,201.7165,201.8308,1700.0
2022-04-18 09:50:00,211.76,211.92,211.42,211.44,1023.0,201.6213,201.7737,201.2976,201.3166,1023.0
2022-04-18 09:55:00,211.26,211.41,210.66,210.69,2514.0,201.1453,201.2881,200.574,200.6025,2514.0
2022-04-18 10:00:00,210.64,210.78,210.46,210.66,3799.0,200.5549,200.6882,200.3836,200.574,3799.0
2022-04-18 10:05:00,210.43,210.5,210.14,210.26,2636.0,200.355,200.4216,200.0789,200.1931,2636.0
2022-04-18 10:10:00,210.37,211.0,210.36,211.0,3606.0,200.2979,200.8977,200.2883,200.8977,3606.0
2022-04-18 10:15:00,210.87,211.15,210.72,211.06,2123.0,200.7739,201.0405,200.6311,200.9548,2123.0
2022-04-18 10:20:00,211.08,211.08,210.62,210.74,2602.0,200.9739,200.9739,200.5359,200.6502,2602.0
2022-04-18 10:25:00,210.67,210.73,210.06,210.26,4435.0,200.5835,200.6406,200.0027,200.1931,4435.0
2022-04-18 10:30:00,210.33,210.95,210.33,210.92,3416.0,200.2598,200.8501,200.2598,200.8215,3416.0
2022-04-18 10:35:00,210.94,211.04,210.77,210.81,5247.0,200.8406,200.9358,200.6787,200.7168,5247.0
2022-04-18 10:40:00,211.01,211.02,210.74,210.79,5800.0,200.9072,200.9167,200.6502,200.6978,5800.0
2022-04-18 10:45:00,210.8,211.09,210.73,210.98,3793.0,200.7073,200.9834,200.6406,200.8787,3793.0
2022-04-18 10:50:00,211.19,211.23,210.97,211.03,8915.0,201.0786,201.1167,200.8691,200.9263,8915.0
2022-04-18 10:55:00,211.13,211.21,211.0,211.21,5370.0,201.0215,201.0976,200.8977,201.0976,5370.0
2022-04-18 11:00:00,211.2,211.32,210.98,211.2,14872.0,201.0881,201.2024,200.8787,201.0881,14872.0
2022-04-18 11:05:00,211.15,211.26,211.06,211.09,8706.0,201.0405,201.1453,200.9548,200.9834,8706.0
2022-04-18 11:10:00,211.07,211.26,211.04,211.22,4135.0,200.9644,201.1453,200.9358,201.1072,4135.0
2022-04-18 11:15:00,211.36,211.38,211.04,211.13,4569.0,201.2405,201.2595,200.9358,201.0215,4569.0
2022-04-18 11:20:00,211.1,211.18,210.77,210.87,4434.0,200.9929,201.0691,200.6787,200.7739,4434.0
2022-04-18 11:25:00,210.84,210.91,210.61,210.91,2925.0,200.7454,200.812,200.5264,200.812,2925.0
2022-04-18 11:30:00,210.75,211.0,210.75,210.88,1477.0,200.6597,200.8977,200.6597,200.7834,1477.0
2022-04-18 11:35:00,210.86,210.99,210.86,210.93,1612.0,200.7644,200.8882,200.7644,200.8311,1612.0
2022-04-18 11:40:00,210.72,210.84,210.72,210.84,1142.0,200.6311,200.7454,200.6311,200.7454,1142.0
2022-04-18 11:45:00,210.82,210.9,210.74,210.89,3049.0,200.7263,200.8025,200.6502,200.793,3049.0
2022-04-18 11:50:00,210.77,210.89,210.73,210.83,1289.0,200.6787,200.793,200.6406,200.7358,1289.0
2022-04-18 11:55:00,210.96,211.05,210.83,210.99,3796.0,200.8596,200.9453,200.7358,200.8882,3796.0
2022-04-18 12:00:00,211.0,211.0,210.83,210.83,1170.0,200.8977,200.8977,200.7358,200.7358,1170.0
2022-04-18 12:05:00,210.81,210.96,210.81,210.87,3290.0,200.7168,200.8596,200.7168,200.7739,3290.0
2022-04-18 12:10:00,210.72,210.75,210.54,210.55,1963.0,200.6311,200.6597,200.4597,200.4692,1963.0
2022-04-18 12:15:00,210.56,210.89,210.47,210.89,3202.0,200.4788,200.793,200.3931,200.793,3202.0
2022-04-18 12:20:00,210.89,210.96,210.83,210.9,6156.0,200.793,200.8596,200.7358,200.8025,6156.0
2022-04-18 12:25:00,210.9,211.01,210.77,210.89,2327.0,200.8025,200.9072,200.6787,200.793,2327.0
2022-04-18 12:30:00,210.9,210.95,210.81,210.81,3934.0,200.8025,200.8501,200.7168,200.7168,3934.0
2022-04-18 12:35:00,210.81,210.93,210.8,210.89,2973.0,200.7168,200.8311,200.7073,200.793,2973.0
2022-04-18 12:40:00,210.91,210.91,210.78,210.85,2100.0,200.812,200.812,200.6882,200.7549,2100.0
2022-04-18 12:45:00,211.02,211.08,210.96,210.98,6863.0,200.9167,200.9739,200.8596,200.8787,6863.0
2022-04-18 12:50:00,211.01,211.18,211.01,211.15,6223.0,200.9072,201.0691,200.9072,201.0405,6223.0
2022-04-18 12:55:00,211.13,211.16,211.05,211.1,5840.0,201.0215,201.05,200.9453,200.9929,5840.0
2022-04-18 13:00:00,211.11,211.11,211.02,211.04,2600.0,201.0024,201.0024,200.9167,200.9358,2600.0
2022-04-18 13:05:00,211.0,211.13,210.97,211.12,10169.0,200.8977,201.0215,200.8691,201.012,10169.0
2022-04-18 13:10:00,211.15,211.4,211.15,211.33,3319.0,201.0405,201.2786,201.0405,201.2119,3319.0
2022-04-18 13:15:00,211.26,211.27,211.02,211.06,2503.0,201.1453,201.1548,200.9167,200.9548,2503.0
2022-04-18 13:20:00,211.0,211.21,210.95,211.12,11161.0,200.8977,201.0976,200.8501,201.012,11161.0
2022-04-18 13:25:00,211.15,211.34,211.13,211.34,1750.0,201.0405,201.2214,201.0215,201.2214,1750.0
2022-04-18 13:30:00,211.48,211.85,211.48,211.72,2240.0,201.3547,201.707,201.3547,201.5832,2240.0
2022-04-18 13:35:00,211.77,212.03,211.71,211.83,5458.0,201.6308,201.8784,201.5737,201.688,5458.0
2022-04-18 13:40:00,211.84,212.03,211.84,211.97,2402.0,201.6975,201.8784,201.6975,201.8213,2402.0
2022-04-18 13:45:00,211.94,212.0,211.82,211.9,2831.0,201.7927,201.8498,201.6784,201.7546,2831.0
2022-04-18 13:50:00,211.9,211.9,211.58,211.58,12038.0,201.7546,201.7546,201.4499,201.4499,12038.0
2022-04-18 13:55:00,211.58,211.82,211.56,211.78,34474.0,201.4499,201.6784,201.4309,201.6404,34474.0
2022-04-18 14:00:00,211.89,212.04,211.87,211.98,3303.0,201.7451,201.8879,201.726,201.8308,3303.0
2022-04-18 14:05:00,212.05,212.05,211.82,211.87,4214.0,201.8974,201.8974,201.6784,201.726,4214.0
2022-04-18 14:10:00,211.84,212.0,211.8,211.93,2248.0,201.6975,201.8498,201.6594,201.7832,2248.0
2022-04-18 14:15:00,211.96,212.01,211.59,211.68,5071.0,201.8117,201.8593,201.4595,201.5451,5071.0
2022-04-18 14:20:00,211.68,211.96,211.66,211.96,3006.0,201.5451,201.8117,201.5261,201.8117,3006.0
2022-04-18 14:25:00,211.98,212.0,211.59,211.59,4886.0,201.8308,201.8498,201.4595,201.4595,4886.0
2022-04-18 14:30:00,211.64,211.78,211.59,211.74,4253.0,201.5071,201.6404,201.4595,201.6023,4253.0
2022-04-18 14:35:00,211.72,211.82,211.62,211.68,4426.0,201.5832,201.6784,201.488,201.5451,4426.0
2022-04-18 14:40:00,211.81,211.81,211.67,211.75,1865.0,201.6689,201.6689,201.5356,201.6118,1865.0
2022-04-18 14:45:00,211.84,212.0,211.83,212.0,2554.0,201.6975,201.8498,201.688,201.8498,2554.0
2022-04-18 14:50:00,211.99,212.01,211.9,211.91,6092.0,201.8403,201.8593,201.7546,201.7641,6092.0
2022-04-18 14:55:00,211.9,212.02,211.84,211.9,4309.0,201.7546,201.8689,201.6975,201.7546,4309.0
2022-04-18 15:00:00,211.81,211.94,211.77,211.81,4235.0,201.6689,201.7927,201.6308,201.6689,4235.0
2022-04-18 15:05:00,211.9,211.93,211.78,211.85,4482.0,201.7546,201.7832,201.6404,201.707,4482.0
2022-04-18 15:10:00,211.9,211.92,211.57,211.64,4358.0,201.7546,201.7737,201.4404,201.5071,4358.0
2022-04-18 15:15:00,211.66,211.71,211.53,211.57,4112.0,201.5261,201.5737,201.4023,201.4404,4112.0
2022-04-18 15:20:00,211.53,211.62,211.37,211.46,4557.0,201.4023,201.488,201.25,201.3357,4557.0
2022-04-18 15:25:00,211.5,211.5,211.28,211.36,7590.0,201.3738,201.3738,201.1643,201.2405,7590.0
2022-04-18 15:30:00,211.31,211.36,211.14,211.22,9348.0,201.1929,201.2405,201.031,201.1072,9348.0
2022-04-18 15:35:00,211.22,211.22,211.02,211.04,5776.0,201.1072,201.1072,200.9167,200.9358,5776.0
2022-04-18 15:40:00,211.08,211.38,210.98,211.32,8905.0,200.9739,201.2595,200.8787,201.2024,8905.0
2022-04-18 15:45:00,211.28,211.29,211.07,211.26,13081.0,201.1643,201.1738,200.9644,201.1453,13081.0
2022-04-18 15:50:00,211.27,211.61,211.19,211.53,30558.0,201.1548,201.4785,201.0786,201.4023,30558.0
2022-04-18 15:55:00,211.53,211.99,211.46,211.98,76593.0,201.4023,201.8403,201.3357,201.8308,76593.0
2022-04-19 09:30:00,211.07,212.8,209.9,210.42,79806.0,200.9644,202.6115,199.8504,200.3455,79806.0
2022-04-19 09:35:00,210.57,210.57,209.3,210.03,27562.0,200.4883,200.4883,199.2791,199.9741,27562.0
2022-04-19 09:40:00,209.9,210.35,209.09,209.29,27514.0,199.8504,200.2788,199.0792,199.2696,27514.0
2022-04-19 09:45:00,209.36,211.58,209.26,211.52,21054.0,199.3362,201.4499,199.241,201.3928,21054.0
2022-04-19 09:50:00,211.7,211.88,211.34,211.34,8508.0,201.5642,201.7356,201.2214,201.2214,8508.0
2022-04-19 09:55:00,211.83,212.33,211.68,212.33,6037.0,201.688,202.164,201.5451,202.164,6037.0
2022-04-19 10:00:00,212.35,212.68,212.35,212.52,2380.0,202.1831,202.4973,202.1831,202.3449,2380.0
2022-04-19 10:05:00,212.48,212.6,211.99,211.99,2816.0,202.3068,202.4211,201.8403,201.8403,2816.0
2022-04-19 10:10:00,212.0,212.14,211.75,211.93,8264.0,201.8498,201.9831,201.6118,201.7832,8264.0
2022-04-19 10:15:00,211.94,212.06,211.45,211.45,5319.0,201.7927,201.907,201.3262,201.3262,5319.0
2022-04-19 10:20:00,211.49,211.52,211.13,211.33,2926.0,201.3642,201.3928,201.0215,201.2119,2926.0
2022-04-19 10:25:00,211.41,211.78,211.38,211.78,4651.0,201.2881,201.6404,201.2595,201.6404,4651.0
2022-04-19 10:30:00,211.72,211.72,211.18,211.18,6694.0,201.5832,201.5832,201.0691,201.0691,6694.0
2022-04-19 10:35:00,211.17,211.32,210.9,210.94,5745.0,201.0596,201.2024,200.8025,200.8406,5745.0
2022-04-19 10:40:00,211.03,211.27,210.98,211.03,6729.0,200.9263,201.1548,200.8787,200.9263,6729.0
2022-04-19 10:45:00,211.06,211.45,211.02,211.22,5159.0,200.9548,201.3262,200.9167,201.1072,5159.0
2022-04-19 10:50:00,211.28,211.28,210.49,210.55,3459.0,201.1643,201.1643,200.4121,200.4692,3459.0
2022-04-19 10:55:00,210.62,210.9,210.52,210.62,6204.0,200.5359,200.8025,200.4407,200.5359,6204.0
2022-04-19 11:00:00,210.56,211.08,210.43,211.08,5047.0,200.4788,200.9739,200.355,200.9739,5047.0
2022-04-19 11:05:00,211.12,211.21,210.98,211.0,5137.0,201.012,201.0976,200.8787,200.8977,5137.0
2022-04-19 11:10:00,211.08,211.14,210.94,210.94,6088.0,200.9739,201.031,200.8406,200.8406,6088.0
2022-04-19 11:15:00,210.94,211.3,210.94,211.2,5740.0,200.8406,201.1833,200.8406,201.0881,5740.0
2022-04-19 11:20:00,211.06,211.34,210.96,211.34,3724.0,200.9548,201.2214,200.8596,201.2214,3724.0
2022-04-19 11:25:00,211.35,211.39,210.97,211.04,3133.0,201.2309,201.269,200.8691,200.9358,3133.0
2022-04-19 11:30:00,210.92,211.06,210.77,210.85,5147.0,200.8215,200.9548,200.6787,200.7549,5147.0
2022-04-19 11:35:00,210.88,210.99,210.76,210.79,8464.0,200.7834,200.8882,200.6692,200.6978,8464.0
2022-04-19 11:40:00,210.79,210.89,210.76,210.8,8023.0,200.6978,200.793,200.6692,200.7073,8023.0
2022-04-19 11:45:00,210.81,210.87,210.7,210.78,6650.0,200.7168,200.7739,200.6121,200.6882,6650.0
2022-04-19 11:50:00,210.87,211.14,210.77,211.14,3046.0,200.7739,201.031,200.6787,201.031,3046.0
2022-04-19 11:55:00,210.92,210.93,210.32,210.36,7753.0,200.8215,200.8311,200.2503,200.2883,7753.0
2022-04-19 12:00:00,210.35,210.38,209.91,210.35,5369.0,200.2788,200.3074,199.8599,200.2788,5369.0
2022-04-19 12:05:00,210.35,210.35,210.05,210.16,1983.0,200.2788,200.2788,199.9932,200.0979,1983.0
2022-04-19 12:10:00,210.15,210.19,209.94,210.1,9117.0,200.0884,200.1265,199.8885,200.0408,9117.0
2022-04-19 12:15:00,210.07,210.14,209.69,209.81,4910.0,200.0122,200.0789,199.6504,199.7647,4910.0
2022-04-19 12:20:00,209.81,210.05,209.81,210.02,5374.0,199.7647,199.9932,199.7647,199.9646,5374.0
2022-04-19 12:25:00,209.9,210.02,209.83,209.87,2257.0,199.8504,199.9646,199.7837,199.8218,2257.0
2022-04-19 12:30:00,209.91,209.91,209.68,209.77,3532.0,199.8599,199.8599,199.6409,199.7266,3532.0
2022-04-19 12:35:00,209.82,209.86,209.56,209.6,2765.0,199.7742,199.8123,199.5266,199.5647,2765.0
2022-04-19 12:40:00,209.65,209.66,209.43,209.46,5316.0,199.6123,199.6219,199.4029,199.4314,5316.0
2022-04-19 12:45:00,209.42,209.47,209.25,209.26,4128.0,199.3934,199.441,199.2315,199.241,4128.0
2022-04-19 12:50:00,209.25,209.51,209.25,209.35,2919.0,199.2315,199.479,199.2315,199.3267,2919.0
2022-04-19 12:55:00,209.41,209.48,209.24,209.24,1218.0,199.3838,199.4505,199.222,199.222,1218.0
2022-04-19 13:00:00,209.31,209.41,209.26,209.26,1403.0,199.2886,199.3838,199.241,199.241,1403.0
2022-04-19 13:05:00,209.24,209.32,209.13,209.14,4907.0,199.222,199.2981,199.1172,199.1268,4907.0
2022-04-19 13:10:00,209.18,209.25,209.07,209.25,4267.0,199.1648,199.2315,199.0601,199.2315,4267.0
2022-04-19 13:15:00,209.33,209.51,209.33,209.44,2490.0,199.3077,199.479,199.3077,199.4124,2490.0
2022-04-19 13:20:00,209.55,209.64,209.42,209.5,2831.0,199.5171,199.6028,199.3934,199.4695,2831.0
2022-04-19 13:25:00,209.42,209.45,209.15,209.22,2875.0,199.3934,199.4219,199.1363,199.2029,2875.0
2022-04-19 13:30:00,209.27,209.62,209.25,209.62,900.0,199.2505,199.5838,199.2315,199.5838,900.0
2022-04-19 13:35:00,209.54,209.66,209.47,209.66,2446.0,199.5076,199.6219,199.441,199.6219,2446.0
2022-04-19 13:40:00,209.66,209.76,209.64,209.69,2894.0,199.6219,199.7171,199.6028,199.6504,2894.0
2022-04-19 13:45:00,209.64,209.76,209.56,209.76,4037.0,199.6028,199.7171,199.5266,199.7171,4037.0
2022-04-19 13:50:00,209.81,209.97,209.79,209.9,2801.0,199.7647,199.917,199.7456,199.8504,2801.0
2022-04-19 13:55:00,209.95,210.0,209.87,209.87,1323.0,199.898,199.9456,199.8218,199.8218,1323.0
2022-04-19 14:00:00,209.81,209.9,209.77,209.87,1894.0,199.7647,199.8504,199.7266,199.8218,1894.0
2022-04-19 14:05:00,209.81,209.86,209.51,209.64,3250.0,199.7647,199.8123,199.479,199.6028,3250.0
2022-04-19 14:10:00,209.59,209.59,209.26,209.39,2195.0,199.5552,199.5552,199.241,199.3648,2195.0
2022-04-19 14:15:00,209.44,209.56,209.4,209.52,2262.0,199.4124,199.5266,199.3743,199.4886,2262.0
2022-04-19 14:20:00,209.44,209.63,209.38,209.63,3574.0,199.4124,199.5933,199.3553,199.5933,3574.0
2022-04-19 14:25:00,209.59,209.67,209.5,209.67,2150.0,199.5552,199.6314,199.4695,199.6314,2150.0
2022-04-19 14:30:00,209.72,209.79,209.62,209.62,1845.0,199.679,199.7456,199.5838,199.5838,1845.0
2022-04-19 14:35:00,209.61,209.67,209.53,209.62,5533.0,199.5743,199.6314,199.4981,199.5838,5533.0
2022-04-19 14:40:00,209.57,209.67,209.54,209.64,2227.0,199.5362,199.6314,199.5076,199.6028,2227.0
2022-04-19 14:45:00,209.68,209.73,209.56,209.56,2389.0,199.6409,199.6885,199.5266,199.5266,2389.0
2022-04-19 14:50:00,209.57,209.69,209.55,209.61,8776.0,199.5362,199.6504,199.5171,199.5743,8776.0
2022-04-19 14:55:00,209.62,209.71,209.55,209.69,7080.0,199.5838,199.6695,199.5171,199.6504,7080.0
2022-04-19 15:00:00,209.63,209.67,209.58,209.58,8710.0,199.5933,199.6314,199.5457,199.5457,8710.0
2022-04-19 15:05:00,209.57,209.78,209.57,209.7,5906.0,199.5362,199.7361,199.5362,199.6599,5906.0
2022-04-19 15:10:00,209.69,210.23,209.68,210.23,6000.0,199.6504,200.1646,199.6409,200.1646,6000.0
2022-04-19 15:15:00,210.2,210.33,210.15,210.19,9732.0,200.136,200.2598,200.0884,200.1265,9732.0
2022-04-19 15:20:00,210.2,210.28,210.12,210.16,4214.0,200.136,200.2122,200.0598,200.0979,4214.0
2022-04-19 15:25:00,210.19,210.19,210.02,210.08,3728.0,200.1265,200.1265,199.9646,200.0218,3728.0
2022-04-19 15:30:00,210.03,210.41,210.01,210.29,12965.0,199.9741,200.336,199.9551,200.2217,12965.0
2022-04-19 15:35:00,210.27,210.5,210.19,210.44,9418.0,200.2027,200.4216,200.1265,200.3645,9418.0
2022-04-19 15:40:00,210.41,210.52,210.14,210.25,17843.0,200.336,200.4407,200.0789,200.1836,17843.0
2022-04-19 15:45:00,210.19,210.27,209.83,209.83,18286.0,200.1265,200.2027,199.7837,199.7837,18286.0
2022-04-19 15:50:00,209.85,210.39,209.85,209.94,34893.0,199.8028,200.3169,199.8028,199.8885,34893.0
2022-04-19 15:55:00,209.97,210.06,209.67,209.91,71948.0,199.917,200.0027,199.6314,199.8599,71948.0
2022-04-20 09:30:00,212.15,212.15,209.97,210.07,39198.0,201.9926,201.9926,199.917,200.0122,39198.0
2022-04-20 09:35:00,210.3,210.58,209.8,210.02,20581.0,200.2312,200.4978,199.7552,199.9646,20581.0
2022-04-20 09:40:00,210.31,210.86,210.18,210.19,13983.0,200.2407,200.7644,200.117,200.1265,13983.0
2022-04-20 09:45:00,210.25,210.35,209.73,210.11,5320.0,200.1836,200.2788,199.6885,200.0503,5320.0
2022-04-20 09:50:00,210.0,210.97,209.91,210.67,6837.0,199.9456,200.8691,199.8599,200.5835,6837.0
2022-04-20 09:55:00,210.73,211.07,210.57,210.69,11562.0,200.6406,200.9644,200.4883,200.6025,11562.0
2022-04-20 10:00:00,210.76,210.89,210.3,210.51,9381.0,200.6692,200.793,200.2312,200.4312,9381.0
2022-04-20 10:05:00,210.65,210.84,210.5,210.59,6066.0,200.5645,200.7454,200.4216,200.5073,6066.0
2022-04-20 10:10:00,210.66,210.66,209.98,210.09,6526.0,200.574,200.574,199.9265,200.0313,6526.0
2022-04-20 10:15:00,210.12,210.64,210.06,210.55,9358.0,200.0598,200.5549,200.0027,200.4692,9358.0
2022-04-20 10:20:00,210.53,210.95,210.53,210.89,6130.0,200.4502,200.8501,200.4502,200.793,6130.0
2022-04-20 10:25:00,210.94,210.94,210.58,210.64,4686.0,200.8406,200.8406,200.4978,200.5549,4686.0
2022-04-20 10:30:00,210.69,211.12,210.56,210.97,6220.0,200.6025,201.012,200.4788,200.8691,6220.0
2022-04-20 10:35:00,211.07,211.18,210.93,211.18,4068.0,200.9644,201.0691,200.8311,201.0691,4068.0
2022-04-20 10:40:00,211.28,211.44,211.07,211.28,4905.0,201.1643,201.3166,200.9644,201.1643,4905.0
2022-04-20 10:45:00,211.36,211.55,211.29,211.45,4424.0,201.2405,201.4214,201.1738,201.3262,4424.0
2022-04-20 10:50:00,211.44,211.55,211.4,211.54,5649.0,201.3166,201.4214,201.2786,201.4118,5649.0
2022-04-20 10:55:00,211.54,211.75,211.49,211.49,3844.0,201.4118,201.6118,201.3642,201.3642,3844.0
2022-04-20 11:00:00,211.4,211.42,210.95,211.09,5081.0,201.2786,201.2976,200.8501,200.9834,5081.0
2022-04-20 11:05:00,211.14,211.25,210.93,210.99,8805.0,201.031,201.1357,200.8311,200.8882,8805.0
2022-04-20 11:10:00,210.99,211.57,210.98,211.56,5709.0,200.8882,201.4404,200.8787,201.4309,5709.0
2022-04-20 11:15:00,211.62,211.62,211.24,211.34,6312.0,201.488,201.488,201.1262,201.2214,6312.0
2022-04-20 11:20:00,211.31,211.49,211.18,211.18,52884.0,201.1929,201.3642,201.0691,201.0691,52884.0
2022-04-20 11:25:00,211.11,211.7,211.01,211.68,3600.0,201.0024,201.5642,200.9072,201.5451,3600.0
2022-04-20 11:30:00,211.63,211.82,211.55,211.73,2668.0,201.4975,201.6784,201.4214,201.5928,2668.0
2022-04-20 11:35:00,211.59,211.99,211.59,211.85,4325.0,201.4595,201.8403,201.4595,201.707,4325.0
2022-04-20 11:40:00,211.85,212.01,211.79,211.95,4501.0,201.707,201.8593,201.6499,201.8022,4501.0
2022-04-20 11:45:00,211.94,211.94,211.78,211.84,3650.0,201.7927,201.7927,201.6404,201.6975,3650.0
2022-04-20 11:50:00,211.86,212.14,211.86,212.1,7384.0,201.7165,201.9831,201.7165,201.945,7384.0
2022-04-20 11:55:00,212.0,212.12,211.98,212.08,6547.0,201.8498,201.9641,201.8308,201.926,6547.0
2022-04-20 12:00:00,212.07,212.11,211.91,212.06,6151.0,201.9165,201.9546,201.7641,201.907,6151.0
2022-04-20 12:05:00,212.03,212.07,211.94,212.03,5121.0,201.8784,201.9165,201.7927,201.8784,5121.0
2022-04-20 12:10:00,211.99,212.01,211.76,212.0,5486.0,201.8403,201.8593,201.6213,201.8498,5486.0
2022-04-20 12:15:00,211.98,212.02,211.87,211.99,4556.0,201.8308,201.8689,201.726,201.8403,4556.0
2022-04-20 12:20:00,212.02,212.08,211.93,212.07,3988.0,201.8689,201.926,201.7832,201.9165,3988.0
2022-04-20 12:25:00,212.07,212.11,211.86,211.92,1600.0,201.9165,201.9546,201.7165,201.7737,1600.0
2022-04-20 12:30:00,211.9,212.1,211.9,211.99,5504.0,201.7546,201.945,201.7546,201.8403,5504.0
2022-04-20 12:35:00,211.97,212.12,211.97,211.98,4994.0,201.8213,201.9641,201.8213,201.8308,4994.0
2022-04-20 12:40:00,212.0,212.09,211.94,212.06,3445.0,201.8498,201.9355,201.7927,201.907,3445.0
2022-04-20 12:45:00,212.08,212.2,211.94,212.09,3571.0,201.926,202.0403,201.7927,201.9355,3571.0
2022-04-20 12:50:00,212.14,212.29,212.13,212.17,4100.0,201.9831,202.1259,201.9736,202.0117,4100.0
2022-04-20 12:55:00,212.22,212.22,212.08,212.1,4353.0,202.0593,202.0593,201.926,201.945,4353.0
2022-04-20 13:00:00,212.12,212.2,212.04,212.07,7437.0,201.9641,202.0403,201.8879,201.9165,7437.0
2022-04-20 13:05:00,212.09,212.09,211.83,211.9,8677.0,201.9355,201.9355,201.688,201.7546,8677.0
2022-04-20 13:10:00,211.85,211.97,211.75,211.96,4462.0,201.707,201.8213,201.6118,201.8117,4462.0
2022-04-20 13:15:00,211.96,212.03,211.76,211.81,5128.0,201.8117,201.8784,201.6213,201.6689,5128.0
2022-04-20 13:20:00,211.76,211.84,211.75,211.84,2585.0,201.6213,201.6975,201.6118,201.6975,2585.0
2022-04-20 13:25:00,211.81,211.81,211.47,211.52,6551.0,201.6689,201.6689,201.3452,201.3928,6551.0
2022-04-20 13:30:00,211.47,211.69,211.39,211.68,5172.0,201.3452,201.5547,201.269,201.5451,5172.0
2022-04-20 13:35:00,211.7,212.0,211.7,211.9,5519.0,201.5642,201.8498,201.5642,201.7546,5519.0
2022-04-20 13:40:00,211.92,212.15,211.91,212.1,4857.0,201.7737,201.9926,201.7641,201.945,4857.0
2022-04-20 13:45:00,212.1,212.27,212.03,212.18,4411.0,201.945,202.1069,201.8784,202.0212,4411.0
2022-04-20 13:50:00,212.21,212.22,212.02,212.11,4866.0,202.0498,202.0593,201.8689,201.9546,4866.0
2022-04-20 13:55:00,212.13,212.25,211.98,212.24,7202.0,201.9736,202.0879,201.8308,202.0783,7202.0
2022-04-20 14:00:00,212.23,212.38,212.16,212.36,7074.0,202.0688,202.2116,202.0022,202.1926,7074.0
2022-04-20 14:05:00,212.35,212.36,212.08,212.2,19355.0,202.1831,202.1926,201.926,202.0403,19355.0
2022-04-20 14:10:00,212.2,212.66,212.13,212.57,20791.0,202.0403,202.4782,201.9736,202.3925,20791.0
2022-04-20 14:15:00,212.59,212.59,212.28,212.28,5027.0,202.4116,202.4116,202.1164,202.1164,5027.0
2022-04-20 14:20:00,212.31,212.53,212.31,212.35,3542.0,202.145,202.3545,202.145,202.1831,3542.0
2022-04-20 14:25:00,212.42,212.54,212.32,212.38,4974.0,202.2497,202.364,202.1545,202.2116,4974.0
2022-04-20 14:30:00,212.38,212.38,212.19,212.24,4906.0,202.2116,202.2116,202.0307,202.0783,4906.0
2022-04-20 14:35:00,212.24,212.25,211.95,211.95,3362.0,202.0783,202.0879,201.8022,201.8022,3362.0
2022-04-20 14:40:00,212.0,212.07,211.84,211.86,5478.0,201.8498,201.9165,201.6975,201.7165,5478.0
2022-04-20 14:45:00,211.88,211.91,211.72,211.73,9862.0,201.7356,201.7641,201.5832,201.5928,9862.0
2022-04-20 14:50:00,211.65,211.71,211.47,211.53,7180.0,201.5166,201.5737,201.3452,201.4023,7180.0
2022-04-20 14:55:00,211.42,211.56,211.36,211.52,5939.0,201.2976,201.4309,201.2405,201.3928,5939.0
2022-04-20 15:00:00,211.54,211.82,211.53,211.72,4617.0,201.4118,201.6784,201.4023,201.5832,4617.0
2022-04-20 15:05:00,211.72,211.72,211.4,211.6,8455.0,201.5832,201.5832,201.2786,201.469,8455.0
2022-04-20 15:10:00,211.54,211.89,211.51,211.76,5319.0,201.4118,201.7451,201.3833,201.6213,5319.0
2022-04-20 15:15:00,211.75,211.8,211.63,211.79,5978.0,201.6118,201.6594,201.4975,201.6499,5978.0
2022-04-20 15:20:00,211.79,212.0,211.75,211.93,10209.0,201.6499,201.8498,201.6118,201.7832,10209.0
2022-04-20 15:25:00,212.0,212.3,212.0,212.16,16968.0,201.8498,202.1355,201.8498,202.0022,16968.0
2022-04-20 15:30:00,212.19,212.29,211.96,211.99,30568.0,202.0307,202.1259,201.8117,201.8403,30568.0
2022-04-20 15:35:00,211.98,212.34,211.98,212.16,17109.0,201.8308,202.1735,201.8308,202.0022,17109.0
2022-04-20 15:40:00,212.12,212.33,212.11,212.27,12245.0,201.9641,202.164,201.9546,202.1069,12245.0
2022-04-20 15:45:00,212.25,212.59,212.19,212.44,22411.0,202.0879,202.4116,202.0307,202.2688,22411.0
2022-04-20 15:50:00,212.45,212.54,212.28,212.42,27748.0,202.2783,202.364,202.1164,202.2497,27748.0
2022-04-20 15:55:00,212.42,212.64,212.18,212.53,98727.0,202.2497,202.4592,202.0212,202.3545,98727.0
2022-04-21 09:30:00,214.74,216.12,214.43,215.66,43784.0,204.4586,205.7726,204.1635,205.3346,43784.0
2022-04-21 09:35:00,215.69,215.73,214.97,215.01,15870.0,205.3632,205.4012,204.6776,204.7157,15870.0
2022-04-21 09:40:00,215.03,215.04,214.6,214.96,9037.0,204.7348,204.7443,204.3253,204.6681,9037.0
2022-04-21 09:45:00,214.89,215.73,214.84,215.53,9837.0,204.6015,205.4012,204.5539,205.2108,9837.0
2022-04-21 09:50:00,215.52,216.13,215.48,215.81,11475.0,205.2013,205.7821,205.1632,205.4774,11475.0
2022-04-21 09:55:00,215.61,216.07,215.6,215.94,3892.0,205.287,205.725,205.2775,205.6012,3892.0
2022-04-21 10:00:00,215.63,215.63,215.4,215.56,3509.0,205.306,205.306,205.087,205.2394,3509.0
2022-04-21 10:05:00,215.52,215.88,215.48,215.88,3944.0,205.2013,205.5441,205.1632,205.5441,3944.0
2022-04-21 10:10:00,215.78,216.37,215.76,216.37,3344.0,205.4488,206.0106,205.4298,206.0106,3344.0
2022-04-21 10:15:00,216.36,216.53,216.29,216.36,7496.0,206.0011,206.1629,205.9344,206.0011,7496.0
2022-04-21 10:20:00,216.37,216.77,216.33,216.63,8150.0,206.0106,206.3914,205.9725,206.2581,8150.0
2022-04-21 10:25:00,216.59,216.59,216.27,216.43,5342.0,206.2201,206.2201,205.9154,206.0677,5342.0
2022-04-21 10:30:00,216.36,216.37,215.94,215.94,8725.0,206.0011,206.0106,205.6012,205.6012,8725.0
2022-04-21 10:35:00,215.88,215.94,215.77,215.79,5241.0,205.5441,205.6012,205.4393,205.4584,5241.0
2022-04-21 10:40:00,215.78,215.94,215.65,215.69,3572.0,205.4488,205.6012,205.3251,205.3632,3572.0
2022-04-21 10:45:00,215.65,215.98,215.62,215.98,5075.0,205.3251,205.6393,205.2965,205.6393,5075.0
2022-04-21 10:50:00,216.06,216.57,215.91,216.56,3652.0,205.7154,206.201,205.5726,206.1915,3652.0
2022-04-21 10:55:00,216.37,216.48,216.16,216.19,4662.0,206.0106,206.1153,205.8107,205.8392,4662.0
2022-04-21 11:00:00,216.24,216.39,215.98,216.03,2430.0,205.8868,206.0296,205.6393,205.6869,2430.0
2022-04-21 11:05:00,215.93,216.12,215.86,216.01,2412.0,205.5917,205.7726,205.525,205.6678,2412.0
2022-04-21 11:10:00,216.02,216.24,215.83,215.84,5252.0,205.6774,205.8868,205.4965,205.506,5252.0
2022-04-21 11:15:00,215.8,215.8,215.29,215.39,3364.0,205.4679,205.4679,204.9823,205.0775,3364.0
2022-04-21 11:20:00,215.34,215.34,215.03,215.07,3767.0,205.0299,205.0299,204.7348,204.7728,3767.0
2022-04-21 11:25:00,215.17,215.17,214.97,215.16,3673.0,204.8681,204.8681,204.6776,204.8585,3673.0
2022-04-21 11:30:00,215.21,215.21,214.81,215.16,4815.0,204.9061,204.9061,204.5253,204.8585,4815.0
2022-04-21 11:35:00,215.25,215.43,214.98,214.98,3596.0,204.9442,205.1156,204.6871,204.6871,3596.0
2022-04-21 11:40:00,214.96,215.18,214.91,215.0,2980.0,204.6681,204.8776,204.6205,204.7062,2980.0
2022-04-21 11:45:00,215.05,215.31,215.04,215.3,4187.0,204.7538,205.0013,204.7443,204.9918,4187.0
2022-04-21 11:50:00,215.25,215.25,215.02,215.04,2648.0,204.9442,204.9442,204.7252,204.7443,2648.0
2022-04-21 11:55:00,214.98,215.22,214.97,215.05,4322.0,204.6871,204.9157,204.6776,204.7538,4322.0
2022-04-21 12:00:00,215.09,215.13,214.65,214.66,2429.0,204.7919,204.83,204.3729,204.3825,2429.0
2022-04-21 12:05:00,214.55,214.71,214.28,214.28,2453.0,204.2777,204.4301,204.0207,204.0207,2453.0
2022-04-21 12:10:00,214.12,214.21,214.04,214.08,5651.0,203.8683,203.954,203.7922,203.8302,5651.0
2022-04-21 12:15:00,214.2,214.25,214.04,214.18,7165.0,203.9445,203.9921,203.7922,203.9255,7165.0
2022-04-21 12:20:00,214.2,214.38,214.08,214.08,10714.0,203.9445,204.1159,203.8302,203.8302,10714.0
2022-04-21 12:25:00,214.12,214.27,213.98,213.98,3600.0,203.8683,204.0111,203.735,203.735,3600.0
2022-04-21 12:30:00,213.92,214.13,213.9,214.04,3632.0,203.6779,203.8778,203.6589,203.7922,3632.0
2022-04-21 12:35:00,214.0,214.1,213.62,213.65,6359.0,203.7541,203.8493,203.3923,203.4208,6359.0
2022-04-21 12:40:00,213.66,213.94,213.66,213.92,2553.0,203.4303,203.6969,203.4303,203.6779,2553.0
2022-04-21 12:45:00,213.81,213.85,213.66,213.78,1809.0,203.5732,203.6113,203.4303,203.5446,1809.0
2022-04-21 12:50:00,213.7,213.75,213.5,213.59,2547.0,203.4684,203.516,203.278,203.3637,2547.0
2022-04-21 12:55:00,213.68,213.83,213.58,213.59,2226.0,203.4494,203.5922,203.3542,203.3637,2226.0
2022-04-21 13:00:00,213.43,213.59,213.33,213.38,2565.0,203.2114,203.3637,203.1161,203.1638,2565.0
2022-04-21 13:05:00,213.34,213.58,213.33,213.51,3504.0,203.1257,203.3542,203.1161,203.2875,3504.0
2022-04-21 13:10:00,213.47,213.47,213.18,213.22,6108.0,203.2494,203.2494,202.9733,203.0114,6108.0
2022-04-21 13:15:00,213.27,213.33,212.99,213.15,5197.0,203.059,203.1161,202.7924,202.9448,5197.0
2022-04-21 13:20:00,213.15,213.45,213.11,213.34,4671.0,202.9448,203.2304,202.9067,203.1257,4671.0
2022-04-21 13:25:00,213.25,213.44,213.13,213.44,2849.0,203.04,203.2209,202.9257,203.2209,2849.0
2022-04-21 13:30:00,213.48,213.76,213.48,213.73,4705.0,203.259,203.5256,203.259,203.497,4705.0
2022-04-21 13:35:00,213.7,213.7,213.54,213.68,1803.0,203.4684,203.4684,203.3161,203.4494,1803.0
2022-04-21 13:40:00,213.59,213.79,213.47,213.63,3160.0,203.3637,203.5541,203.2494,203.4018,3160.0
2022-04-21 13:45:00,213.54,214.1,213.54,213.98,1601.0,203.3161,203.8493,203.3161,203.735,1601.0
2022-04-21 13:50:00,213.73,213.8,213.73,213.78,2573.0,203.497,203.5636,203.497,203.5446,2573.0
2022-04-21 13:55:00,213.78,213.81,213.62,213.62,2900.0,203.5446,203.5732,203.3923,203.3923,2900.0
2022-04-21 14:00:00,213.43,213.46,213.24,213.24,1583.0,203.2114,203.2399,203.0305,203.0305,1583.0
2022-04-21 14:05:00,213.29,213.58,213.27,213.54,3586.0,203.0781,203.3542,203.059,203.3161,3586.0
2022-04-21 14:10:00,213.54,213.61,213.44,213.58,4026.0,203.3161,203.3827,203.2209,203.3542,4026.0
2022-04-21 14:15:00,213.55,213.55,213.29,213.35,5315.0,203.3256,203.3256,203.0781,203.1352,5315.0
2022-04-21 14:20:00,213.36,213.58,213.35,213.41,5506.0,203.1447,203.3542,203.1352,203.1923,5506.0
2022-04-21 14:25:00,213.48,213.52,213.34,213.35,2429.0,203.259,203.2971,203.1257,203.1352,2429.0
2022-04-21 14:30:00,213.27,213.53,213.23,213.47,4247.0,203.059,203.3066,203.0209,203.2494,4247.0
2022-04-21 14:35:00,213.41,213.69,213.32,213.48,2608.0,203.1923,203.4589,203.1066,203.259,2608.0
2022-04-21 14:40:00,213.51,213.51,213.04,213.04,1618.0,203.2875,203.2875,202.84,202.84,1618.0
2022-04-21 14:45:00,213.01,213.01,212.63,212.63,2652.0,202.8115,202.8115,202.4497,202.4497,2652.0
2022-04-21 14:50:00,212.67,212.67,212.44,212.47,7537.0,202.4877,202.4877,202.2688,202.2973,7537.0
2022-04-21 14:55:00,212.38,212.44,212.15,212.24,6772.0,202.2116,202.2688,201.9926,202.0783,6772.0
2022-04-21 15:00:00,212.23,212.23,211.97,212.02,4477.0,202.0688,202.0688,201.8213,201.8689,4477.0
2022-04-21 15:05:00,212.05,212.08,211.64,211.64,4033.0,201.8974,201.926,201.5071,201.5071,4033.0
2022-04-21 15:10:00,211.68,211.68,211.53,211.66,5151.0,201.5451,201.5451,201.4023,201.5261,5151.0
2022-04-21 15:15:00,211.67,211.84,211.47,211.75,6098.0,201.5356,201.6975,201.3452,201.6118,6098.0
2022-04-21 15:20:00,211.73,211.87,211.61,211.82,4948.0,201.5928,201.726,201.4785,201.6784,4948.0
2022-04-21 15:25:00,211.84,212.25,211.63,212.19,7915.0,201.6975,202.0879,201.4975,202.0307,7915.0
2022-04-21 15:30:00,212.1,212.16,211.75,211.78,7235.0,201.945,202.0022,201.6118,201.6404,7235.0
2022-04-21 15:35:00,211.68,211.7,211.39,211.61,8401.0,201.5451,201.5642,201.269,201.4785,8401.0
2022-04-21 15:40:00,211.66,211.88,211.59,211.81,10154.0,201.5261,201.7356,201.4595,201.6689,10154.0
2022-04-21 15:45:00,211.8,211.86,211.26,211.29,13011.0,201.6594,201.7165,201.1453,201.1738,13011.0
2022-04-21 15:50:00,211.3,212.09,211.3,211.96,28538.0,201.1833,201.9355,201.1833,201.8117,28538.0
2022-04-21 15:55:00,211.92,211.92,211.27,211.53,72832.0,201.7737,201.7737,201.1548,201.4023,72832.0
2022-04-22 09:30:00,210.72,211.86,210.3,211.46,27462.0,200.6311,201.7165,200.2312,201.3357,27462.0
2022-04-22 09:35:00,211.65,211.95,210.65,210.68,9596.0,201.5166,201.8022,200.5645,200.593,9596.0
2022-04-22 09:40:00,210.29,210.57,210.14,210.23,14541.0,200.2217,200.4883,200.0789,200.1646,14541.0
2022-04-22 09:45:00,210.06,210.29,209.76,210.21,14279.0,200.0027,200.2217,199.7171,200.1455,14279.0
2022-04-22 09:50:00,210.16,210.54,209.77,209.92,10940.0,200.0979,200.4597,199.7266,199.8694,10940.0
2022-04-22 09:55:00,209.97,210.0,209.4,209.58,9070.0,199.917,199.9456,199.3743,199.5457,9070.0
2022-04-22 10:00:00,209.62,209.75,209.14,209.73,11626.0,199.5838,199.7076,199.1268,199.6885,11626.0
2022-04-22 10:05:00,209.64,209.96,209.4,209.48,1701.0,199.6028,199.9075,199.3743,199.4505,1701.0
2022-04-22 10:10:00,209.5,209.83,209.36,209.83,4046.0,199.4695,199.7837,199.3362,199.7837,4046.0
2022-04-22 10:15:00,209.91,209.91,209.52,209.55,4943.0,199.8599,199.8599,199.4886,199.5171,4943.0
2022-04-22 10:20:00,209.41,209.77,209.41,209.59,7441.0,199.3838,199.7266,199.3838,199.5552,7441.0
2022-04-22 10:25:00,209.57,210.09,209.5,209.78,8239.0,199.5362,200.0313,199.4695,199.7361,8239.0
2022-04-22 10:30:00,209.8,210.25,209.66,209.86,6092.0,199.7552,200.1836,199.6219,199.8123,6092.0
2022-04-22 10:35:00,209.7,209.71,209.1,209.1,8073.0,199.6599,199.6695,199.0887,199.0887,8073.0
2022-04-22 10:40:00,209.08,209.14,208.61,208.76,7629.0,199.0696,199.1268,198.6221,198.765,7629.0
2022-04-22 10:45:00,208.75,208.75,208.22,208.45,6319.0,198.7554,198.7554,198.2508,198.4698,6319.0
2022-04-22 10:50:00,208.39,208.56,208.3,208.37,2840.0,198.4127,198.5745,198.327,198.3936,2840.0
2022-04-22 10:55:00,208.34,208.51,208.22,208.32,4021.0,198.3651,198.5269,198.2508,198.346,4021.0
2022-04-22 11:00:00,208.43,208.55,208.3,208.46,4129.0,198.4508,198.565,198.327,198.4793,4129.0
2022-04-22 11:05:00,208.49,208.84,208.43,208.71,77143.0,198.5079,198.8411,198.4508,198.7173,77143.0
2022-04-22 11:10:00,208.7,209.08,208.65,208.77,16618.0,198.7078,199.0696,198.6602,198.7745,16618.0
2022-04-22 11:15:00,208.67,208.67,208.33,208.51,11829.0,198.6793,198.6793,198.3555,198.5269,11829.0
2022-04-22 11:20:00,208.5,208.62,208.35,208.41,9007.0,198.5174,198.6317,198.3746,198.4317,9007.0
2022-04-22 11:25:00,208.31,208.62,208.26,208.43,8515.0,198.3365,198.6317,198.2889,198.4508,8515.0
2022-04-22 11:30:00,208.48,208.48,208.07,208.17,11814.0,198.4984,198.4984,198.108,198.2032,11814.0
2022-04-22 11:35:00,208.12,208.12,207.83,207.96,3941.0,198.1556,198.1556,197.8795,198.0033,3941.0
2022-04-22 11:40:00,208.12,208.12,207.74,207.74,2717.0,198.1556,198.1556,197.7938,197.7938,2717.0
2022-04-22 11:45:00,207.7,208.06,207.7,208.05,11584.0,197.7557,198.0985,197.7557,198.0889,11584.0
2022-04-22 11:50:00,208.07,208.23,208.03,208.06,6845.0,198.108,198.2603,198.0699,198.0985,6845.0
2022-04-22 11:55:00,208.02,208.11,207.8,208.06,12860.0,198.0604,198.1461,197.8509,198.0985,12860.0
2022-04-22 12:00:00,208.01,208.01,207.69,207.8,2608.0,198.0509,198.0509,197.7462,197.8509,2608.0
2022-04-22 12:05:00,207.75,207.91,207.69,207.89,2561.0,197.8033,197.9556,197.7462,197.9366,2561.0
2022-04-22 12:10:00,207.81,207.96,207.8,207.95,3120.0,197.8604,198.0033,197.8509,197.9937,3120.0
2022-04-22 12:15:00,207.98,208.27,207.97,208.27,9715.0,198.0223,198.2984,198.0128,198.2984,9715.0
2022-04-22 12:20:00,208.26,208.55,208.16,208.55,5115.0,198.2889,198.565,198.1937,198.565,5115.0
2022-04-22 12:25:00,208.6,208.68,208.46,208.46,2913.0,198.6126,198.6888,198.4793,198.4793,2913.0
2022-04-22 12:30:00,208.41,208.74,208.33,208.7,7457.0,198.4317,198.7459,198.3555,198.7078,7457.0
2022-04-22 12:35:00,208.76,209.06,208.76,208.8,8207.0,198.765,199.0506,198.765,198.803,8207.0
2022-04-22 12:40:00,208.85,208.95,208.71,208.71,19461.0,198.8506,198.9459,198.7173,198.7173,19461.0
2022-04-22 12:45:00,208.68,208.9,208.66,208.89,3238.0,198.6888,198.8982,198.6697,198.8887,3238.0
2022-04-22 12:50:00,208.86,209.15,208.85,208.94,9694.0,198.8602,199.1363,198.8506,198.9363,9694.0
2022-04-22 12:55:00,208.95,208.95,208.71,208.78,4001.0,198.9459,198.9459,198.7173,198.784,4001.0
2022-04-22 13:00:00,208.73,208.88,208.6,208.72,7996.0,198.7364,198.8792,198.6126,198.7269,7996.0
2022-04-22 13:05:00,208.73,208.76,208.48,208.51,2949.0,198.7364,198.765,198.4984,198.5269,2949.0
2022-04-22 13:10:00,208.56,208.66,208.41,208.66,3948.0,198.5745,198.6697,198.4317,198.6697,3948.0
2022-04-22 13:15:00,208.58,208.7,208.45,208.62,3044.0,198.5936,198.7078,198.4698,198.6317,3044.0
2022-04-22 13:20:00,208.61,208.72,208.36,208.69,5819.0,198.6221,198.7269,198.3841,198.6983,5819.0
2022-04-22 13:25:00,208.73,209.01,208.71,208.91,3426.0,198.7364,199.003,198.7173,198.9078,3426.0
2022-04-22 13:30:00,208.82,209.13,208.6,209.1,8181.0,198.8221,199.1172,198.6126,199.0887,8181.0
2022-04-22 13:35:00,209.1,209.1,208.69,208.73,9049.0,199.0887,199.0887,198.6983,198.7364,9049.0
2022-04-22 13:40:00,208.74,208.86,208.54,208.78,9458.0,198.7459,198.8602,198.5555,198.784,9458.0
2022-04-22 13:45:00,208.77,208.92,208.76,208.76,2307.0,198.7745,198.9173,198.765,198.765,2307.0
2022-04-22 13:50:00,208.59,208.59,208.26,208.26,3070.0,198.6031,198.6031,198.2889,198.2889,3070.0
2022-04-22 13:55:00,208.25,208.43,208.25,208.3,4282.0,198.2794,198.4508,198.2794,198.327,4282.0
2022-04-22 14:00:00,208.25,208.31,208.08,208.08,7201.0,198.2794,198.3365,198.1175,198.1175,7201.0
2022-04-22 14:05:00,208.12,208.29,208.08,208.24,4254.0,198.1556,198.3175,198.1175,198.2698,4254.0
2022-04-22 14:10:00,208.22,208.61,208.17,208.61,5122.0,198.2508,198.6221,198.2032,198.6221,5122.0
2022-04-22 14:15:00,208.52,208.83,208.5,208.83,5610.0,198.5364,198.8316,198.5174,198.8316,5610.0
2022-04-22 14:20:00,208.69,208.8,208.56,208.72,2859.0,198.6983,198.803,198.5745,198.7269,2859.0
2022-04-22 14:25:00,208.74,208.74,208.5,208.52,5024.0,198.7459,198.7459,198.5174,198.5364,5024.0
2022-04-22 14:30:00,208.5,208.61,208.47,208.53,9382.0,198.5174,198.6221,198.4888,198.546,9382.0
2022-04-22 14:35:00,208.55,208.55,208.15,208.17,9139.0,198.565,198.565,198.1842,198.2032,9139.0
2022-04-22 14:40:00,208.15,208.4,208.15,208.34,4167.0,198.1842,198.4222,198.1842,198.3651,4167.0
2022-04-22 14:45:00,208.32,208.43,208.26,208.29,3452.0,198.346,198.4508,198.2889,198.3175,3452.0
2022-04-22 14:50:00,208.31,208.31,208.0,208.0,8639.0,198.3365,198.3365,198.0413,198.0413,8639.0
2022-04-22 14:55:00,207.97,207.97,207.75,207.94,6089.0,198.0128,198.0128,197.8033,197.9842,6089.0
2022-04-22 15:00:00,207.96,207.96,207.61,207.64,8353.0,198.0033,198.0033,197.67,197.6986,8353.0
2022-04-22 15:05:00,207.61,207.63,207.2,207.27,10015.0,197.67,197.6891,197.2796,197.3463,10015.0
2022-04-22 15:10:00,207.3,208.02,207.15,208.0,6625.0,197.3749,198.0604,197.232,198.0413,6625.0
2022-04-22 15:15:00,207.94,208.27,207.88,208.27,6591.0,197.9842,198.2984,197.9271,198.2984,6591.0
2022-04-22 15:20:00,208.29,208.3,207.78,207.86,4695.0,198.3175,198.327,197.8319,197.908,4695.0
2022-04-22 15:25:00,207.88,208.08,207.87,207.88,7426.0,197.9271,198.1175,197.9176,197.9271,7426.0
2022-04-22 15:30:00,207.92,208.37,207.92,208.31,9323.0,197.9652,198.3936,197.9652,198.3365,9323.0
2022-04-22 15:35:00,208.34,208.45,208.02,208.18,7450.0,198.3651,198.4698,198.0604,198.2127,7450.0
2022-04-22 15:40:00,208.22,208.39,207.86,207.93,13465.0,198.2508,198.4127,197.908,197.9747,13465.0
2022-04-22 15:45:00,207.98,207.99,207.24,207.24,12419.0,198.0223,198.0318,197.3177,197.3177,12419.0
2022-04-22 15:50:00,207.26,207.26,206.64,206.78,22245.0,197.3368,197.3368,196.7465,196.8797,22245.0
2022-04-22 15:55:00,206.79,206.8,205.97,206.14,107446.0,196.8893,196.8988,196.1085,196.2704,107446.0
2022-04-25 09:30:00,205.76,205.76,203.43,203.59,45690.0,195.9086,195.9086,193.6901,193.8425,45690.0
2022-04-25 09:35:00,203.61,204.22,203.39,203.51,3929.0,193.8615,194.4423,193.6521,193.7663,3929.0
2022-04-25 09:40:00,203.74,204.03,203.3,203.92,10550.0,193.9853,194.2614,193.5664,194.1567,10550.0
2022-04-25 09:45:00,203.99,204.31,203.77,203.96,14538.0,194.2233,194.528,194.0139,194.1948,14538.0
2022-04-25 09:50:00,203.93,204.37,203.18,203.19,8454.0,194.1662,194.5851,193.4521,193.4616,8454.0
2022-04-25 09:55:00,203.27,203.7,203.27,203.36,8068.0,193.5378,193.9472,193.5378,193.6235,8068.0
2022-04-25 10:00:00,203.4,203.54,202.67,202.75,7511.0,193.6616,193.7949,192.9665,193.0427,7511.0
2022-04-25 10:05:00,202.71,203.28,202.59,202.74,11673.0,193.0046,193.5473,192.8904,193.0332,11673.0
2022-04-25 10:10:00,202.84,203.2,202.65,202.9,3834.0,193.1284,193.4712,192.9475,193.1855,3834.0
2022-04-25 10:15:00,202.87,203.05,202.78,203.03,2565.0,193.157,193.3283,193.0713,193.3093,2565.0
2022-04-25 10:20:00,203.17,203.53,203.0,203.51,7669.0,193.4426,193.7854,193.2807,193.7663,7669.0
2022-04-25 10:25:00,203.55,203.97,203.53,203.56,9750.0,193.8044,194.2043,193.7854,193.8139,9750.0
2022-04-25 10:30:00,203.49,203.53,203.15,203.47,4285.0,193.7473,193.7854,193.4235,193.7282,4285.0
2022-04-25 10:35:00,203.5,203.63,202.96,202.96,2831.0,193.7568,193.8806,193.2426,193.2426,2831.0
2022-04-25 10:40:00,202.9,203.09,202.48,202.84,7964.0,193.1855,193.3664,192.7856,193.1284,7964.0
2022-04-25 10:45:00,202.89,203.71,202.74,203.67,9007.0,193.176,193.9567,193.0332,193.9187,9007.0
2022-04-25 10:50:00,203.58,203.64,203.17,203.46,5128.0,193.833,193.8901,193.4426,193.7187,5128.0
2022-04-25 10:55:00,203.54,203.68,202.72,202.79,4833.0,193.7949,193.9282,193.0141,193.0808,4833.0
2022-04-25 11:00:00,202.73,203.17,202.73,203.12,3702.0,193.0237,193.4426,193.0237,193.395,3702.0
2022-04-25 11:05:00,203.08,203.12,202.55,202.6,2712.0,193.3569,193.395,192.8523,192.8999,2712.0
2022-04-25 11:10:00,202.43,203.39,202.34,203.19,5250.0,192.738,193.6521,192.6523,193.4616,5250.0
2022-04-25 11:15:00,203.19,203.23,202.73,203.14,6483.0,193.4616,193.4997,193.0237,193.414,6483.0
2022-04-25 11:20:00,203.12,203.34,202.99,203.18,3241.0,193.395,193.6045,193.2712,193.4521,3241.0
2022-04-25 11:25:00,203.2,203.37,202.89,202.94,2361.0,193.4712,193.633,193.176,193.2236,2361.0
2022-04-25 11:30:00,203.0,203.09,202.61,202.97,3659.0,193.2807,193.3664,192.9094,193.2522,3659.0
2022-04-25 11:35:00,203.03,203.36,202.91,203.01,2700.0,193.3093,193.6235,193.195,193.2903,2700.0
2022-04-25 11:40:00,202.88,203.06,202.82,203.06,4354.0,193.1665,193.3379,193.1093,193.3379,4354.0
2022-04-25 11:45:00,202.96,202.96,202.42,202.43,4938.0,193.2426,193.2426,192.7285,192.738,4938.0
2022-04-25 11:50:00,202.49,202.58,202.39,202.46,4434.0,192.7951,192.8808,192.6999,192.7666,4434.0
2022-04-25 11:55:00,202.65,203.17,202.55,203.08,6775.0,192.9475,193.4426,192.8523,193.3569,6775.0
2022-04-25 12:00:00,203.08,203.08,202.91,202.92,1965.0,193.3569,193.3569,193.195,193.2046,1965.0
2022-04-25 12:05:00,203.04,203.82,203.04,203.74,3518.0,193.3188,194.0615,193.3188,193.9853,3518.0
2022-04-25 12:10:00,203.73,203.87,203.59,203.66,2301.0,193.9758,194.1091,193.8425,193.9091,2301.0
2022-04-25 12:15:00,203.45,203.53,202.96,203.05,4150.0,193.7092,193.7854,193.2426,193.3283,4150.0
2022-04-25 12:20:00,203.09,203.79,203.09,203.73,4565.0,193.3664,194.0329,193.3664,193.9758,4565.0
2022-04-25 12:25:00,203.86,203.91,203.61,203.61,3121.0,194.0996,194.1472,193.8615,193.8615,3121.0
2022-04-25 12:30:00,203.56,204.06,203.54,203.98,4232.0,193.8139,194.29,193.7949,194.2138,4232.0
2022-04-25 12:35:00,203.91,204.36,203.91,204.07,4986.0,194.1472,194.5756,194.1472,194.2995,4986.0
2022-04-25 12:40:00,204.07,204.19,203.57,203.57,7131.0,194.2995,194.4138,193.8234,193.8234,7131.0
2022-04-25 12:45:00,203.56,203.88,203.56,203.88,2200.0,193.8139,194.1186,193.8139,194.1186,2200.0
2022-04-25 12:50:00,203.99,204.06,203.75,203.79,3361.0,194.2233,194.29,193.9948,194.0329,3361.0
2022-04-25 12:55:00,203.76,204.05,203.72,204.05,4975.0,194.0043,194.2805,193.9663,194.2805,4975.0
2022-04-25 13:00:00,204.15,204.15,203.67,203.77,3201.0,194.3757,194.3757,193.9187,194.0139,3201.0
2022-04-25 13:05:00,203.74,204.43,203.73,204.38,9778.0,193.9853,194.6423,193.9758,194.5947,9778.0
2022-04-25 13:10:00,204.48,204.79,204.46,204.74,2565.0,194.6899,194.985,194.6708,194.9374,2565.0
2022-04-25 13:15:00,204.72,204.95,204.51,204.6,3812.0,194.9184,195.1374,194.7184,194.8041,3812.0
2022-04-25 13:20:00,204.58,204.65,204.17,204.5,8305.0,194.7851,194.8517,194.3947,194.7089,8305.0
2022-04-25 13:25:00,204.55,204.6,204.19,204.52,3944.0,194.7565,194.8041,194.4138,194.728,3944.0
2022-04-25 13:30:00,204.54,204.65,204.33,204.48,4387.0,194.747,194.8517,194.5471,194.6899,4387.0
2022-04-25 13:35:00,204.37,204.44,204.15,204.24,2905.0,194.5851,194.6518,194.3757,194.4614,2905.0
2022-04-25 13:40:00,204.55,204.67,204.34,204.36,4269.0,194.7565,194.8708,194.5566,194.5756,4269.0
2022-04-25 13:45:00,204.34,204.51,204.29,204.51,3015.0,194.5566,194.7184,194.509,194.7184,3015.0
2022-04-25 13:50:00,204.48,204.51,204.15,204.43,4163.0,194.6899,194.7184,194.3757,194.6423,4163.0
2022-04-25 13:55:00,204.44,204.5,204.24,204.44,2678.0,194.6518,194.7089,194.4614,194.6518,2678.0
2022-04-25 14:00:00,204.44,204.44,204.12,204.12,3523.0,194.6518,194.6518,194.3471,194.3471,3523.0
2022-04-25 14:05:00,204.14,204.46,204.12,204.45,7840.0,194.3661,194.6708,194.3471,194.6613,7840.0
2022-04-25 14:10:00,204.61,204.82,204.41,204.81,2207.0,194.8136,195.0136,194.6232,195.0041,2207.0
2022-04-25 14:15:00,204.83,205.28,204.83,205.28,3514.0,195.0231,195.4516,195.0231,195.4516,3514.0
2022-04-25 14:20:00,205.21,205.58,205.09,205.38,1903.0,195.3849,195.7372,195.2707,195.5468,1903.0
2022-04-25 14:25:00,205.53,205.81,205.46,205.79,12159.0,195.6896,195.9562,195.6229,195.9371,12159.0
2022-04-25 14:30:00,205.84,206.02,205.76,205.99,2002.0,195.9848,196.1561,195.9086,196.1276,2002.0
2022-04-25 14:35:00,205.99,206.01,205.66,205.66,7536.0,196.1276,196.1466,195.8134,195.8134,7536.0
2022-04-25 14:40:00,205.6,206.0,205.6,205.83,2304.0,195.7562,196.1371,195.7562,195.9752,2304.0
2022-04-25 14:45:00,205.78,206.34,205.77,206.07,3250.0,195.9276,196.4608,195.9181,196.2037,3250.0
2022-04-25 14:50:00,206.05,206.31,205.99,206.29,3893.0,196.1847,196.4323,196.1276,196.4132,3893.0
2022-04-25 14:55:00,206.3,206.46,206.08,206.08,3959.0,196.4227,196.5751,196.2133,196.2133,3959.0
2022-04-25 15:00:00,206.11,206.11,205.8,205.96,4526.0,196.2418,196.2418,195.9467,196.099,4526.0
2022-04-25 15:05:00,206.01,206.25,205.93,206.08,6564.0,196.1466,196.3751,196.0704,196.2133,6564.0
2022-04-25 15:10:00,206.12,206.3,206.12,206.29,3766.0,196.2513,196.4227,196.2513,196.4132,3766.0
2022-04-25 15:15:00,206.33,206.88,206.27,206.76,3379.0,196.4513,196.975,196.3942,196.8607,3379.0
2022-04-25 15:20:00,206.91,207.16,206.87,207.15,4812.0,197.0035,197.2416,196.9654,197.232,4812.0
2022-04-25 15:25:00,207.14,207.28,206.78,207.22,7444.0,197.2225,197.3558,196.8797,197.2987,7444.0
2022-04-25 15:30:00,207.22,207.34,206.98,207.31,8069.0,197.2987,197.4129,197.0702,197.3844,8069.0
2022-04-25 15:35:00,207.29,207.75,207.29,207.69,6740.0,197.3653,197.8033,197.3653,197.7462,6740.0
2022-04-25 15:40:00,207.76,207.82,207.36,207.71,7860.0,197.8128,197.87,197.432,197.7652,7860.0
2022-04-25 15:45:00,207.77,207.95,207.49,207.61,10270.0,197.8224,197.9937,197.5558,197.67,10270.0
2022-04-25 15:50:00,207.66,207.78,207.12,207.7,21516.0,197.7176,197.8319,197.2035,197.7557,21516.0
2022-04-25 15:55:00,207.64,207.64,207.04,207.37,70073.0,197.6986,197.6986,197.1273,197.4415,70073.0
2022-04-26 09:30:00,205.75,206.39,204.46,206.39,22500.0,195.8991,196.5084,194.6708,196.5084,22500.0
2022-04-26 09:35:00,206.87,207.5,206.6,207.11,6370.0,196.9654,197.5653,196.7084,197.194,6370.0
2022-04-26 09:40:00,206.92,206.95,206.34,206.45,4700.0,197.013,197.0416,196.4608,196.5655,4700.0
2022-04-26 09:45:00,206.26,206.64,206.24,206.57,5633.0,196.3846,196.7465,196.3656,196.6798,5633.0
2022-04-26 09:50:00,206.34,206.94,206.13,206.82,5176.0,196.4608,197.0321,196.2609,196.9178,5176.0
2022-04-26 09:55:00,206.84,208.05,206.83,207.91,11096.0,196.9369,198.0889,196.9274,197.9556,11096.0
2022-04-26 10:00:00,207.84,208.64,207.73,208.64,11040.0,197.889,198.6507,197.7843,198.6507,11040.0
2022-04-26 10:05:00,208.63,209.09,208.53,208.93,12145.0,198.6412,199.0792,198.546,198.9268,12145.0
2022-04-26 10:10:00,208.94,209.03,208.43,208.5,14755.0,198.9363,199.022,198.4508,198.5174,14755.0
2022-04-26 10:15:00,208.45,208.46,207.51,207.74,9554.0,198.4698,198.4793,197.5748,197.7938,9554.0
2022-04-26 10:20:00,207.74,207.76,206.97,207.14,16029.0,197.7938,197.8128,197.0607,197.2225,16029.0
2022-04-26 10:25:00,207.14,207.71,207.02,207.71,5426.0,197.2225,197.7652,197.1083,197.7652,5426.0
2022-04-26 10:30:00,207.72,207.85,206.68,206.73,5900.0,197.7747,197.8985,196.7845,196.8321,5900.0
2022-04-26 10:35:00,206.78,207.15,206.68,207.1,4419.0,196.8797,197.232,196.7845,197.1844,4419.0
2022-04-26 10:40:00,206.81,206.85,206.19,206.2,3304.0,196.9083,196.9464,196.318,196.3275,3304.0
2022-04-26 10:45:00,206.14,206.53,206.12,206.52,8721.0,196.2704,196.6417,196.2513,196.6322,8721.0
2022-04-26 10:50:00,206.58,207.47,206.39,207.25,8210.0,196.6893,197.5367,196.5084,197.3272,8210.0
2022-04-26 10:55:00,207.14,207.14,206.63,206.98,6576.0,197.2225,197.2225,196.7369,197.0702,6576.0
2022-04-26 11:00:00,207.0,207.11,206.74,207.1,4978.0,197.0892,197.194,196.8417,197.1844,4978.0
2022-04-26 11:05:00,207.02,207.41,207.02,207.36,4118.0,197.1083,197.4796,197.1083,197.432,4118.0
2022-04-26 11:10:00,207.26,207.67,207.24,207.67,6276.0,197.3368,197.7271,197.3177,197.7271,6276.0
2022-04-26 11:15:00,207.75,207.78,207.24,207.38,12198.0,197.8033,197.8319,197.3177,197.451,12198.0
2022-04-26 11:20:00,207.31,207.73,207.16,207.16,7059.0,197.3844,197.7843,197.2416,197.2416,7059.0
2022-04-26 11:25:00,207.13,207.39,207.08,207.11,6002.0,197.213,197.4605,197.1654,197.194,6002.0
2022-04-26 11:30:00,207.1,207.13,206.77,207.01,6883.0,197.1844,197.213,196.8702,197.0987,6883.0
2022-04-26 11:35:00,207.03,207.04,206.65,207.0,4674.0,197.1178,197.1273,196.756,197.0892,4674.0
2022-04-26 11:40:00,207.03,207.06,206.76,207.06,5420.0,197.1178,197.1463,196.8607,197.1463,5420.0
2022-04-26 11:45:00,207.13,207.26,206.98,207.04,5280.0,197.213,197.3368,197.0702,197.1273,5280.0
2022-04-26 11:50:00,207.02,207.24,207.02,207.06,5502.0,197.1083,197.3177,197.1083,197.1463,5502.0
2022-04-26 11:55:00,207.02,207.02,206.48,206.52,5133.0,197.1083,197.1083,196.5941,196.6322,5133.0
2022-04-26 12:00:00,206.46,206.46,206.2,206.38,3709.0,196.5751,196.5751,196.3275,196.4989,3709.0
2022-04-26 12:05:00,206.5,206.6,206.36,206.58,3897.0,196.6132,196.7084,196.4799,196.6893,3897.0
2022-04-26 12:10:00,206.78,206.78,206.57,206.66,4130.0,196.8797,196.8797,196.6798,196.7655,4130.0
2022-04-26 12:15:00,206.68,206.91,206.67,206.88,2455.0,196.7845,197.0035,196.775,196.975,2455.0
2022-04-26 12:20:00,206.94,207.03,206.6,206.6,6869.0,197.0321,197.1178,196.7084,196.7084,6869.0
2022-04-26 12:25:00,206.64,207.31,206.64,206.95,4433.0,196.7465,197.3844,196.7465,197.0416,4433.0
2022-04-26 12:30:00,206.9,206.98,206.68,206.88,3775.0,196.994,197.0702,196.7845,196.975,3775.0
2022-04-26 12:35:00,206.9,206.98,206.58,206.72,9916.0,196.994,197.0702,196.6893,196.8226,9916.0
2022-04-26 12:40:00,206.75,206.88,206.56,206.66,4998.0,196.8512,196.975,196.6703,196.7655,4998.0
2022-04-26 12:45:00,206.6,206.65,206.2,206.25,4460.0,196.7084,196.756,196.3275,196.3751,4460.0
2022-04-26 12:50:00,206.27,206.6,206.19,206.6,2752.0,196.3942,196.7084,196.318,196.7084,2752.0
2022-04-26 12:55:00,206.57,207.03,206.55,206.96,3627.0,196.6798,197.1178,196.6608,197.0511,3627.0
2022-04-26 13:00:00,206.98,207.05,206.31,206.42,5059.0,197.0702,197.1368,196.4323,196.537,5059.0
2022-04-26 13:05:00,206.65,206.7,206.54,206.6,4349.0,196.756,196.8036,196.6512,196.7084,4349.0
2022-04-26 13:10:00,206.55,206.74,206.41,206.51,3668.0,196.6608,196.8417,196.5275,196.6227,3668.0
2022-04-26 13:15:00,206.46,206.53,206.01,206.01,3074.0,196.5751,196.6417,196.1466,196.1466,3074.0
2022-04-26 13:20:00,205.96,206.01,205.81,205.89,5846.0,196.099,196.1466,195.9562,196.0324,5846.0
2022-04-26 13:25:00,205.83,205.99,205.65,205.78,5461.0,195.9752,196.1276,195.8039,195.9276,5461.0
2022-04-26 13:30:00,205.8,205.85,205.45,205.77,4389.0,195.9467,195.9943,195.6134,195.9181,4389.0
2022-04-26 13:35:00,205.66,205.93,205.56,205.91,3661.0,195.8134,196.0704,195.7182,196.0514,3661.0
2022-04-26 13:40:00,205.89,206.29,205.86,206.26,6418.0,196.0324,196.4132,196.0038,196.3846,6418.0
2022-04-26 13:45:00,206.39,206.4,206.14,206.24,10626.0,196.5084,196.5179,196.2704,196.3656,10626.0
2022-04-26 13:50:00,206.21,206.24,205.95,205.99,11266.0,196.337,196.3656,196.0895,196.1276,11266.0
2022-04-26 13:55:00,205.98,206.12,205.61,205.66,7858.0,196.1181,196.2513,195.7658,195.8134,7858.0
2022-04-26 14:00:00,205.86,206.08,205.73,206.04,6754.0,196.0038,196.2133,195.88,196.1752,6754.0
2022-04-26 14:05:00,206.02,206.21,205.92,206.08,4430.0,196.1561,196.337,196.0609,196.2133,4430.0
2022-04-26 14:10:00,206.09,206.38,206.04,206.34,4576.0,196.2228,196.4989,196.1752,196.4608,4576.0
2022-04-26 14:15:00,206.36,206.6,206.03,206.18,14760.0,196.4799,196.7084,196.1657,196.3085,14760.0
2022-04-26 14:20:00,206.16,206.71,206.13,206.71,5452.0,196.2894,196.8131,196.2609,196.8131,5452.0
2022-04-26 14:25:00,206.66,206.68,206.34,206.48,7697.0,196.7655,196.7845,196.4608,196.5941,7697.0
2022-04-26 14:30:00,206.45,206.51,205.81,205.98,4622.0,196.5655,196.6227,195.9562,196.1181,4622.0
2022-04-26 14:35:00,206.01,206.28,206.01,206.18,9692.0,196.1466,196.4037,196.1466,196.3085,9692.0
2022-04-26 14:40:00,206.11,206.11,205.58,205.58,4737.0,196.2418,196.2418,195.7372,195.7372,4737.0
2022-04-26 14:45:00,205.6,205.67,205.39,205.57,9326.0,195.7562,195.8229,195.5563,195.7277,9326.0
2022-04-26 14:50:00,205.53,205.89,205.53,205.82,7048.0,195.6896,196.0324,195.6896,195.9657,7048.0
2022-04-26 14:55:00,205.88,206.1,205.83,205.87,8365.0,196.0228,196.2323,195.9752,196.0133,8365.0
2022-04-26 15:00:00,205.91,206.17,205.87,205.93,17289.0,196.0514,196.299,196.0133,196.0704,17289.0
2022-04-26 15:05:00,205.92,205.92,205.58,205.81,7056.0,196.0609,196.0609,195.7372,195.9562,7056.0
2022-04-26 15:10:00,205.82,205.96,205.43,205.46,8772.0,195.9657,196.099,195.5944,195.6229,8772.0
2022-04-26 15:15:00,205.45,205.46,205.1,205.2,7133.0,195.6134,195.6229,195.2802,195.3754,7133.0
2022-04-26 15:20:00,205.23,205.48,205.15,205.15,15513.0,195.404,195.642,195.3278,195.3278,15513.0
2022-04-26 15:25:00,205.16,205.48,205.16,205.38,21722.0,195.3373,195.642,195.3373,195.5468,21722.0
2022-04-26 15:30:00,205.38,205.39,205.04,205.07,56281.0,195.5468,195.5563,195.2231,195.2516,56281.0
2022-04-26 15:35:00,205.07,205.33,204.95,205.33,14441.0,195.2516,195.4992,195.1374,195.4992,14441.0
2022-04-26 15:40:00,205.35,205.43,204.89,204.99,20541.0,195.5182,195.5944,195.0802,195.1755,20541.0
2022-04-26 15:45:00,204.99,205.27,204.89,205.14,21111.0,195.1755,195.442,195.0802,195.3183,21111.0
2022-04-26 15:50:00,205.03,205.32,204.69,204.93,28440.0,195.2135,195.4897,194.8898,195.1183,28440.0
2022-04-26 15:55:00,204.89,204.92,204.33,204.42,70258.0,195.0802,195.1088,194.5471,194.6327,70258.0
2022-04-27 09:30:00,209.47,211.81,208.0,211.15,79885.0,199.441,201.6689,198.0413,201.0405,79885.0
2022-04-27 09:35:00,211.42,211.72,210.1,211.01,44121.0,201.2976,201.5832,200.0408,200.9072,44121.0
2022-04-27 09:40:00,211.15,213.25,210.95,212.97,35365.0,201.0405,203.04,200.8501,202.7734,35365.0
2022-04-27 09:45:00,212.81,213.68,212.64,213.62,46113.0,202.621,203.4494,202.4592,203.3923,46113.0
2022-04-27 09:50:00,213.6,213.77,212.55,213.53,20298.0,203.3732,203.5351,202.3735,203.3066,20298.0
2022-04-27 09:55:00,213.44,213.44,211.98,213.0,28342.0,203.2209,203.2209,201.8308,202.8019,28342.0
2022-04-27 10:00:00,213.17,213.34,212.17,212.31,20074.0,202.9638,203.1257,202.0117,202.145,20074.0
2022-04-27 10:05:00,212.34,213.06,212.25,213.06,14716.0,202.1735,202.8591,202.0879,202.8591,14716.0
2022-04-27 10:10:00,212.98,213.0,212.21,212.24,9122.0,202.7829,202.8019,202.0498,202.0783,9122.0
2022-04-27 10:15:00,212.19,212.35,210.91,211.19,23393.0,202.0307,202.1831,200.812,201.0786,23393.0
2022-04-27 10:20:00,211.31,211.74,210.95,211.73,14486.0,201.1929,201.6023,200.8501,201.5928,14486.0
2022-04-27 10:25:00,211.78,212.53,211.53,211.53,13577.0,201.6404,202.3545,201.4023,201.4023,13577.0
2022-04-27 10:30:00,211.55,211.73,210.86,211.22,20304.0,201.4214,201.5928,200.7644,201.1072,20304.0
2022-04-27 10:35:00,211.25,211.78,211.14,211.78,35713.0,201.1357,201.6404,201.031,201.6404,35713.0
2022-04-27 10:40:00,211.84,212.89,211.84,212.77,16232.0,201.6975,202.6972,201.6975,202.583,16232.0
2022-04-27 10:45:00,212.68,213.09,212.58,212.99,20034.0,202.4973,202.8876,202.4021,202.7924,20034.0
2022-04-27 10:50:00,213.02,213.1,212.71,212.87,35424.0,202.821,202.8972,202.5258,202.6782,35424.0
2022-04-27 10:55:00,212.89,213.06,212.33,212.33,11581.0,202.6972,202.8591,202.164,202.164,11581.0
2022-04-27 11:00:00,212.42,213.09,212.13,212.53,29227.0,202.2497,202.8876,201.9736,202.3545,29227.0
2022-04-27 11:05:00,212.53,213.28,212.53,212.8,21109.0,202.3545,203.0685,202.3545,202.6115,21109.0
2022-04-27 11:10:00,212.84,212.96,212.37,212.59,8961.0,202.6496,202.7639,202.2021,202.4116,8961.0
2022-04-27 11:15:00,212.61,213.62,212.59,213.62,24399.0,202.4306,203.3923,202.4116,203.3923,24399.0
2022-04-27 11:20:00,213.6,213.61,212.85,212.85,12363.0,203.3732,203.3827,202.6591,202.6591,12363.0
2022-04-27 11:25:00,212.97,213.08,212.5,212.69,8292.0,202.7734,202.8781,202.3259,202.5068,8292.0
2022-04-27 11:30:00,212.89,212.95,212.16,212.41,15240.0,202.6972,202.7543,202.0022,202.2402,15240.0
2022-04-27 11:35:00,212.45,212.66,212.02,212.59,7069.0,202.2783,202.4782,201.8689,202.4116,7069.0
2022-04-27 11:40:00,212.65,212.77,212.34,212.59,8415.0,202.4687,202.583,202.1735,202.4116,8415.0
2022-04-27 11:45:00,212.61,212.91,212.48,212.83,5230.0,202.4306,202.7163,202.3068,202.6401,5230.0
2022-04-27 11:50:00,212.79,212.99,212.03,212.04,8456.0,202.602,202.7924,201.8784,201.8879,8456.0
2022-04-27 11:55:00,212.2,212.55,212.09,212.49,6132.0,202.0403,202.3735,201.9355,202.3164,6132.0
2022-04-27 12:00:00,212.37,212.66,211.84,212.53,16838.0,202.2021,202.4782,201.6975,202.3545,16838.0
2022-04-27 12:05:00,212.56,212.73,212.11,212.6,7654.0,202.383,202.5449,201.9546,202.4211,7654.0
2022-04-27 12:10:00,212.61,212.62,211.98,211.98,11524.0,202.4306,202.4401,201.8308,201.8308,11524.0
2022-04-27 12:15:00,211.91,212.11,211.75,211.89,8248.0,201.7641,201.9546,201.6118,201.7451,8248.0
2022-04-27 12:20:00,211.88,212.32,211.8,212.04,8382.0,201.7356,202.1545,201.6594,201.8879,8382.0
2022-04-27 12:25:00,212.07,212.31,211.93,212.22,5572.0,201.9165,202.145,201.7832,202.0593,5572.0
2022-04-27 12:30:00,212.25,212.4,211.89,211.89,8017.0,202.0879,202.2307,201.7451,201.7451,8017.0
2022-04-27 12:35:00,211.88,212.2,211.87,212.15,6392.0,201.7356,202.0403,201.726,201.9926,6392.0
2022-04-27 12:40:00,212.11,212.48,212.05,212.29,11317.0,201.9546,202.3068,201.8974,202.1259,11317.0
2022-04-27 12:45:00,212.31,212.31,212.07,212.26,4884.0,202.145,202.145,201.9165,202.0974,4884.0
2022-04-27 12:50:00,212.23,212.39,212.08,212.34,6316.0,202.0688,202.2212,201.926,202.1735,6316.0
2022-04-27 12:55:00,212.34,212.37,212.04,212.25,5498.0,202.1735,202.2021,201.8879,202.0879,5498.0
2022-04-27 13:00:00,212.23,212.45,211.73,212.34,6648.0,202.0688,202.2783,201.5928,202.1735,6648.0
2022-04-27 13:05:00,212.33,212.42,211.82,211.82,3661.0,202.164,202.2497,201.6784,201.6784,3661.0
2022-04-27 13:10:00,211.78,212.13,211.74,211.9,5498.0,201.6404,201.9736,201.6023,201.7546,5498.0
2022-04-27 13:15:00,212.03,212.31,212.03,212.29,4669.0,201.8784,202.145,201.8784,202.1259,4669.0
2022-04-27 13:20:00,212.23,212.34,211.78,211.78,45153.0,202.0688,202.1735,201.6404,201.6404,45153.0
2022-04-27 13:25:00,211.88,212.59,211.62,212.51,13051.0,201.7356,202.4116,201.488,202.3354,13051.0
2022-04-27 13:30:00,212.79,212.83,212.3,212.33,6448.0,202.602,202.6401,202.1355,202.164,6448.0
2022-04-27 13:35:00,212.41,212.58,212.04,212.33,8756.0,202.2402,202.4021,201.8879,202.164,8756.0
2022-04-27 13:40:00,212.31,212.47,212.16,212.36,6322.0,202.145,202.2973,202.0022,202.1926,6322.0
2022-04-27 13:45:00,212.28,212.58,212.11,212.41,5413.0,202.1164,202.4021,201.9546,202.2402,5413.0
2022-04-27 13:50:00,212.5,212.67,212.11,212.23,8267.0,202.3259,202.4877,201.9546,202.0688,8267.0
2022-04-27 13:55:00,212.23,212.42,212.09,212.28,8317.0,202.0688,202.2497,201.9355,202.1164,8317.0
2022-04-27 14:00:00,212.2,212.37,211.89,212.2,6171.0,202.0403,202.2021,201.7451,202.0403,6171.0
2022-04-27 14:05:00,212.2,212.43,212.05,212.1,9991.0,202.0403,202.2592,201.8974,201.945,9991.0
2022-04-27 14:10:00,212.09,212.42,211.83,212.29,9032.0,201.9355,202.2497,201.688,202.1259,9032.0
2022-04-27 14:15:00,212.3,212.35,211.9,212.33,11537.0,202.1355,202.1831,201.7546,202.164,11537.0
2022-04-27 14:20:00,212.34,212.67,212.26,212.31,18028.0,202.1735,202.4877,202.0974,202.145,18028.0
2022-04-27 14:25:00,212.32,212.44,212.15,212.28,23137.0,202.1545,202.2688,201.9926,202.1164,23137.0
2022-04-27 14:30:00,212.28,212.97,212.2,212.79,26160.0,202.1164,202.7734,202.0403,202.602,26160.0
2022-04-27 14:35:00,212.79,212.85,212.03,212.41,27819.0,202.602,202.6591,201.8784,202.2402,27819.0
2022-04-27 14:40:00,212.42,212.88,212.42,212.67,20440.0,202.2497,202.6877,202.2497,202.4877,20440.0
2022-04-27 14:45:00,212.74,212.88,212.56,212.68,26471.0,202.5544,202.6877,202.383,202.4973,26471.0
2022-04-27 14:50:00,212.7,212.74,212.23,212.27,14623.0,202.5163,202.5544,202.0688,202.1069,14623.0
2022-04-27 14:55:00,212.2,212.2,211.8,211.98,22089.0,202.0403,202.0403,201.6594,201.8308,22089.0
2022-04-27 15:00:00,211.92,212.0,211.48,211.49,9787.0,201.7737,201.8498,201.3547,201.3642,9787.0
2022-04-27 15:05:00,211.46,211.63,211.26,211.38,9144.0,201.3357,201.4975,201.1453,201.2595,9144.0
2022-04-27 15:10:00,211.39,211.72,211.27,211.67,118365.0,201.269,201.5832,201.1548,201.5356,118365.0
2022-04-27 15:15:00,211.67,211.81,211.0,211.31,11748.0,201.5356,201.6689,200.8977,201.1929,11748.0
2022-04-27 15:20:00,211.42,211.44,210.99,211.36,12139.0,201.2976,201.3166,200.8882,201.2405,12139.0
2022-04-27 15:25:00,211.4,211.96,211.39,211.69,11783.0,201.2786,201.8117,201.269,201.5547,11783.0
2022-04-27 15:30:00,211.64,211.88,210.91,211.2,67299.0,201.5071,201.7356,200.812,201.0881,67299.0
2022-04-27 15:35:00,211.11,211.37,210.9,210.99,24776.0,201.0024,201.25,200.8025,200.8882,24776.0
2022-04-27 15:40:00,211.03,211.57,210.97,211.41,19155.0,200.9263,201.4404,200.8691,201.2881,19155.0
2022-04-27 15:45:00,211.34,211.61,210.9,210.97,23764.0,201.2214,201.4785,200.8025,200.8691,23764.0
2022-04-27 15:50:00,210.94,210.94,210.39,210.64,132594.0,200.8406,200.8406,200.3169,200.5549,132594.0
2022-04-27 15:55:00,210.67,210.94,210.37,210.62,188293.0,200.5835,200.8406,200.2979,200.5359,188293.0
2022-04-28 09:30:00,212.48,213.38,210.49,210.71,82138.0,202.3068,203.1638,200.4121,200.6216,82138.0
2022-04-28 09:35:00,210.87,211.25,210.61,210.72,12286.0,200.7739,201.1357,200.5264,200.6311,12286.0
2022-04-28 09:40:00,210.71,211.11,210.26,210.39,4478.0,200.6216,201.0024,200.1931,200.3169,4478.0
2022-04-28 09:45:00,210.34,210.79,210.11,210.46,12264.0,200.2693,200.6978,200.0503,200.3836,12264.0
2022-04-28 09:50:00,210.6,211.32,210.52,211.26,7981.0,200.5169,201.2024,200.4407,201.1453,7981.0
2022-04-28 09:55:00,211.2,211.36,210.21,210.48,5169.0,201.0881,201.2405,200.1455,200.4026,5169.0
2022-04-28 10:00:00,210.54,210.58,208.73,208.9,14480.0,200.4597,200.4978,198.7364,198.8982,14480.0
2022-04-28 10:05:00,208.9,209.65,208.9,209.53,31296.0,198.8982,199.6123,198.8982,199.4981,31296.0
2022-04-28 10:10:00,209.67,210.11,209.56,210.08,4470.0,199.6314,200.0503,199.5266,200.0218,4470.0
2022-04-28 10:15:00,210.15,210.15,209.44,209.66,8437.0,200.0884,200.0884,199.4124,199.6219,8437.0
2022-04-28 10:20:00,209.66,209.69,209.26,209.65,5352.0,199.6219,199.6504,199.241,199.6123,5352.0
2022-04-28 10:25:00,209.65,210.01,209.3,209.75,11647.0,199.6123,199.9551,199.2791,199.7076,11647.0
2022-04-28 10:30:00,209.54,209.74,209.39,209.62,47344.0,199.5076,199.698,199.3648,199.5838,47344.0
2022-04-28 10:35:00,209.85,210.06,209.6,209.87,6586.0,199.8028,200.0027,199.5647,199.8218,6586.0
2022-04-28 10:40:00,209.72,209.86,209.5,209.54,12134.0,199.679,199.8123,199.4695,199.5076,12134.0
2022-04-28 10:45:00,209.53,209.6,209.3,209.3,10960.0,199.4981,199.5647,199.2791,199.2791,10960.0
2022-04-28 10:50:00,209.25,209.33,208.89,208.93,11189.0,199.2315,199.3077,198.8887,198.9268,11189.0
2022-04-28 10:55:00,208.94,209.77,208.7,209.52,10222.0,198.9363,199.7266,198.7078,199.4886,10222.0
2022-04-28 11:00:00,209.5,209.87,209.5,209.54,9784.0,199.4695,199.8218,199.4695,199.5076,9784.0
2022-04-28 11:05:00,209.6,209.76,208.74,208.77,10073.0,199.5647,199.7171,198.7459,198.7745,10073.0
2022-04-28 11:10:00,208.82,209.01,208.71,209.01,2494.0,198.8221,199.003,198.7173,199.003,2494.0
2022-04-28 11:15:00,209.0,209.25,208.87,209.11,4356.0,198.9935,199.2315,198.8697,199.0982,4356.0
2022-04-28 11:20:00,209.1,209.14,208.89,208.95,104453.0,199.0887,199.1268,198.8887,198.9459,104453.0
2022-04-28 11:25:00,208.9,209.2,208.85,209.15,3848.0,198.8982,199.1839,198.8506,199.1363,3848.0
2022-04-28 11:30:00,209.01,209.55,209.01,209.47,4753.0,199.003,199.5171,199.003,199.441,4753.0
2022-04-28 11:35:00,209.51,209.51,209.1,209.15,3837.0,199.479,199.479,199.0887,199.1363,3837.0
2022-04-28 11:40:00,209.22,209.28,209.1,209.16,5558.0,199.2029,199.2601,199.0887,199.1458,5558.0
2022-04-28 11:45:00,209.14,209.18,208.73,208.86,13539.0,199.1268,199.1648,198.7364,198.8602,13539.0
2022-04-28 11:50:00,208.87,209.36,208.87,209.35,5396.0,198.8697,199.3362,198.8697,199.3267,5396.0
2022-04-28 11:55:00,209.23,209.75,209.23,209.75,3867.0,199.2124,199.7076,199.2124,199.7076,3867.0
2022-04-28 12:00:00,209.68,209.68,209.34,209.56,6059.0,199.6409,199.6409,199.3172,199.5266,6059.0
2022-04-28 12:05:00,209.55,209.55,209.25,209.25,21832.0,199.5171,199.5171,199.2315,199.2315,21832.0
2022-04-28 12:10:00,209.27,209.5,209.19,209.22,28255.0,199.2505,199.4695,199.1744,199.2029,28255.0
2022-04-28 12:15:00,209.24,209.68,209.19,209.64,6427.0,199.222,199.6409,199.1744,199.6028,6427.0
2022-04-28 12:20:00,209.6,210.24,209.6,210.11,9540.0,199.5647,200.1741,199.5647,200.0503,9540.0
2022-04-28 12:25:00,210.14,210.36,210.01,210.35,6503.0,200.0789,200.2883,199.9551,200.2788,6503.0
2022-04-28 12:30:00,210.38,210.61,210.38,210.61,4723.0,200.3074,200.5264,200.3074,200.5264,4723.0
2022-04-28 12:35:00,210.59,210.82,210.59,210.68,9238.0,200.5073,200.7263,200.5073,200.593,9238.0
2022-04-28 12:40:00,210.71,210.94,210.71,210.79,9563.0,200.6216,200.8406,200.6216,200.6978,9563.0
2022-04-28 12:45:00,210.77,211.17,210.73,211.17,8855.0,200.6787,201.0596,200.6406,201.0596,8855.0
2022-04-28 12:50:00,211.17,211.17,210.74,210.78,7217.0,201.0596,201.0596,200.6502,200.6882,7217.0
2022-04-28 12:55:00,210.69,210.82,210.59,210.61,4560.0,200.6025,200.7263,200.5073,200.5264,4560.0
2022-04-28 13:00:00,210.59,210.66,210.15,210.18,14091.0,200.5073,200.574,200.0884,200.117,14091.0
2022-04-28 13:05:00,210.17,210.66,210.12,210.59,10058.0,200.1074,200.574,200.0598,200.5073,10058.0
2022-04-28 13:10:00,210.65,211.17,210.65,211.1,9781.0,200.5645,201.0596,200.5645,200.9929,9781.0
2022-04-28 13:15:00,210.99,211.1,210.83,211.09,6205.0,200.8882,200.9929,200.7358,200.9834,6205.0
2022-04-28 13:20:00,210.97,211.03,210.53,210.56,6420.0,200.8691,200.9263,200.4502,200.4788,6420.0
2022-04-28 13:25:00,210.54,210.86,210.54,210.8,9062.0,200.4597,200.7644,200.4597,200.7073,9062.0
2022-04-28 13:30:00,210.8,210.8,210.51,210.63,8527.0,200.7073,200.7073,200.4312,200.5454,8527.0
2022-04-28 13:35:00,210.67,210.91,210.57,210.82,7619.0,200.5835,200.812,200.4883,200.7263,7619.0
2022-04-28 13:40:00,210.88,210.88,210.27,210.45,8714.0,200.7834,200.7834,200.2027,200.374,8714.0
2022-04-28 13:45:00,210.44,210.92,210.31,210.82,16977.0,200.3645,200.8215,200.2407,200.7263,16977.0
2022-04-28 13:50:00,210.82,210.82,210.48,210.66,9999.0,200.7263,200.7263,200.4026,200.574,9999.0
2022-04-28 13:55:00,210.65,210.65,210.3,210.4,8088.0,200.5645,200.5645,200.2312,200.3264,8088.0
2022-04-28 14:00:00,210.42,210.5,210.25,210.4,11500.0,200.3455,200.4216,200.1836,200.3264,11500.0
2022-04-28 14:05:00,210.4,210.57,210.31,210.41,5747.0,200.3264,200.4883,200.2407,200.336,5747.0
2022-04-28 14:10:00,210.42,210.63,210.3,210.38,6541.0,200.3455,200.5454,200.2312,200.3074,6541.0
2022-04-28 14:15:00,210.38,210.57,210.23,210.56,9244.0,200.3074,200.4883,200.1646,200.4788,9244.0
2022-04-28 14:20:00,210.56,210.61,210.41,210.55,6422.0,200.4788,200.5264,200.336,200.4692,6422.0
2022-04-28 14:25:00,210.51,210.53,210.32,210.45,7654.0,200.4312,200.4502,200.2503,200.374,7654.0
2022-04-28 14:30:00,210.49,210.6,210.31,210.39,9560.0,200.4121,200.5169,200.2407,200.3169,9560.0
2022-04-28 14:35:00,210.41,210.89,210.36,210.76,8713.0,200.336,200.793,200.2883,200.6692,8713.0
2022-04-28 14:40:00,210.8,211.32,210.73,211.29,11455.0,200.7073,201.2024,200.6406,201.1738,11455.0
2022-04-28 14:45:00,211.3,211.65,211.29,211.58,12671.0,201.1833,201.5166,201.1738,201.4499,12671.0
2022-04-28 14:50:00,211.57,211.85,211.54,211.54,9513.0,201.4404,201.707,201.4118,201.4118,9513.0
2022-04-28 14:55:00,211.54,211.84,211.53,211.62,8839.0,201.4118,201.6975,201.4023,201.488,8839.0
2022-04-28 15:00:00,211.63,211.81,211.56,211.59,9489.0,201.4975,201.6689,201.4309,201.4595,9489.0
2022-04-28 15:05:00,211.59,211.8,211.58,211.62,6962.0,201.4595,201.6594,201.4499,201.488,6962.0
2022-04-28 15:10:00,211.57,211.58,211.14,211.24,11425.0,201.4404,201.4499,201.031,201.1262,11425.0
2022-04-28 15:15:00,211.2,211.54,211.14,211.54,8877.0,201.0881,201.4118,201.031,201.4118,8877.0
2022-04-28 15:20:00,211.57,211.84,211.54,211.84,12485.0,201.4404,201.6975,201.4118,201.6975,12485.0
2022-04-28 15:25:00,211.83,211.91,211.65,211.68,20538.0,201.688,201.7641,201.5166,201.5451,20538.0
2022-04-28 15:30:00,211.69,211.71,211.41,211.54,20130.0,201.5547,201.5737,201.2881,201.4118,20130.0
2022-04-28 15:35:00,211.53,211.7,211.39,211.5,18062.0,201.4023,201.5642,201.269,201.3738,18062.0
2022-04-28 15:40:00,211.48,211.74,211.36,211.37,19130.0,201.3547,201.6023,201.2405,201.25,19130.0
2022-04-28 15:45:00,211.38,211.57,211.04,211.12,25862.0,201.2595,201.4404,200.9358,201.012,25862.0
2022-04-28 15:50:00,211.14,211.14,210.74,210.93,31752.0,201.031,201.031,200.6502,200.8311,31752.0
2022-04-28 15:55:00,210.9,211.25,210.65,211.17,110571.0,200.8025,201.1357,200.5645,201.0596,110571.0
2022-04-29 09:30:00,209.81,210.59,209.31,209.31,49688.0,199.7647,200.5073,199.2886,199.2886,49688.0
2022-04-29 09:35:00,209.58,209.58,208.58,208.96,13620.0,199.5457,199.5457,198.5936,198.9554,13620.0
2022-04-29 09:40:00,208.96,209.51,208.82,209.16,17236.0,198.9554,199.479,198.8221,199.1458,17236.0
2022-04-29 09:45:00,209.18,209.81,209.14,209.15,5443.0,199.1648,199.7647,199.1268,199.1363,5443.0
2022-04-29 09:50:00,209.17,209.4,208.93,209.21,11086.0,199.1553,199.3743,198.9268,199.1934,11086.0
2022-04-29 09:55:00,209.43,210.19,209.43,210.19,7007.0,199.4029,200.1265,199.4029,200.1265,7007.0
2022-04-29 10:00:00,210.41,210.98,210.28,210.68,8983.0,200.336,200.8787,200.2122,200.593,8983.0
2022-04-29 10:05:00,210.76,211.28,210.74,210.89,6907.0,200.6692,201.1643,200.6502,200.793,6907.0
2022-04-29 10:10:00,210.97,211.06,210.61,210.96,12630.0,200.8691,200.9548,200.5264,200.8596,12630.0
2022-04-29 10:15:00,210.95,211.01,210.07,210.21,9195.0,200.8501,200.9072,200.0122,200.1455,9195.0
2022-04-29 10:20:00,210.06,210.45,209.66,209.75,6727.0,200.0027,200.374,199.6219,199.7076,6727.0
2022-04-29 10:25:00,209.68,209.84,209.25,209.49,7987.0,199.6409,199.7932,199.2315,199.46,7987.0
2022-04-29 10:30:00,209.41,209.48,209.16,209.2,7837.0,199.3838,199.4505,199.1458,199.1839,7837.0
2022-04-29 10:35:00,209.24,209.58,209.08,209.58,4441.0,199.222,199.5457,199.0696,199.5457,4441.0
2022-04-29 10:40:00,209.5,209.67,209.23,209.6,5377.0,199.4695,199.6314,199.2124,199.5647,5377.0
2022-04-29 10:45:00,209.51,209.81,209.43,209.76,21219.0,199.479,199.7647,199.4029,199.7171,21219.0
2022-04-29 10:50:00,209.94,210.15,209.88,210.15,3777.0,199.8885,200.0884,199.8313,200.0884,3777.0
2022-04-29 10:55:00,210.1,210.31,209.97,210.15,8221.0,200.0408,200.2407,199.917,200.0884,8221.0
2022-04-29 11:00:00,209.98,210.06,209.84,210.02,5493.0,199.9265,200.0027,199.7932,199.9646,5493.0
2022-04-29 11:05:00,210.03,210.34,209.9,209.96,2562.0,199.9741,200.2693,199.8504,199.9075,2562.0
2022-04-29 11:10:00,209.97,210.11,209.68,209.93,12850.0,199.917,200.0503,199.6409,199.8789,12850.0
2022-04-29 11:15:00,209.72,209.83,209.64,209.83,5358.0,199.679,199.7837,199.6028,199.7837,5358.0
2022-04-29 11:20:00,209.88,209.98,209.72,209.76,6299.0,199.8313,199.9265,199.679,199.7171,6299.0
2022-04-29 11:25:00,209.79,210.2,209.76,210.08,5007.0,199.7456,200.136,199.7171,200.0218,5007.0
2022-04-29 11:30:00,210.17,210.56,210.17,210.44,5248.0,200.1074,200.4788,200.1074,200.3645,5248.0
2022-04-29 11:35:00,210.66,210.69,210.53,210.55,5332.0,200.574,200.6025,200.4502,200.4692,5332.0
2022-04-29 11:40:00,210.47,211.01,210.43,210.85,5245.0,200.3931,200.9072,200.355,200.7549,5245.0
2022-04-29 11:45:00,210.87,211.0,210.82,210.96,5650.0,200.7739,200.8977,200.7263,200.8596,5650.0
2022-04-29 11:50:00,210.97,211.13,210.78,211.05,7556.0,200.8691,201.0215,200.6882,200.9453,7556.0
2022-04-29 11:55:00,211.09,211.26,210.99,211.18,8599.0,200.9834,201.1453,200.8882,201.0691,8599.0
2022-04-29 12:00:00,211.29,211.29,210.41,210.57,7963.0,201.1738,201.1738,200.336,200.4883,7963.0
2022-04-29 12:05:00,210.52,210.53,210.08,210.21,3255.0,200.4407,200.4502,200.0218,200.1455,3255.0
2022-04-29 12:10:00,210.24,210.46,210.23,210.38,4828.0,200.1741,200.3836,200.1646,200.3074,4828.0
2022-04-29 12:15:00,210.38,210.39,210.21,210.3,9430.0,200.3074,200.3169,200.1455,200.2312,9430.0
2022-04-29 12:20:00,210.32,210.53,210.09,210.53,9074.0,200.2503,200.4502,200.0313,200.4502,9074.0
2022-04-29 12:25:00,210.56,210.74,210.1,210.25,11147.0,200.4788,200.6502,200.0408,200.1836,11147.0
2022-04-29 12:30:00,210.18,210.3,209.92,210.09,10827.0,200.117,200.2312,199.8694,200.0313,10827.0
2022-04-29 12:35:00,210.14,210.33,210.0,210.22,4492.0,200.0789,200.2598,199.9456,200.155,4492.0
2022-04-29 12:40:00,210.19,210.19,210.0,210.09,12502.0,200.1265,200.1265,199.9456,200.0313,12502.0
2022-04-29 12:45:00,210.06,210.23,209.62,209.62,8123.0,200.0027,200.1646,199.5838,199.5838,8123.0
2022-04-29 12:50:00,209.64,209.64,209.15,209.17,10580.0,199.6028,199.6028,199.1363,199.1553,10580.0
2022-04-29 12:55:00,209.19,209.57,209.19,209.4,9222.0,199.1744,199.5362,199.1744,199.3743,9222.0
2022-04-29 13:00:00,209.4,209.75,209.39,209.69,4818.0,199.3743,199.7076,199.3648,199.6504,4818.0
2022-04-29 13:05:00,209.64,209.64,209.21,209.35,13531.0,199.6028,199.6028,199.1934,199.3267,13531.0
2022-04-29 13:10:00,209.37,209.54,209.35,209.54,6472.0,199.3457,199.5076,199.3267,199.5076,6472.0
2022-04-29 13:15:00,209.56,209.62,209.39,209.47,8036.0,199.5266,199.5838,199.3648,199.441,8036.0
2022-04-29 13:20:00,209.5,209.64,209.45,209.63,9781.0,199.4695,199.6028,199.4219,199.5933,9781.0
2022-04-29 13:25:00,209.6,209.72,209.44,209.52,2593.0,199.5647,199.679,199.4124,199.4886,2593.0
2022-04-29 13:30:00,209.54,209.79,209.54,209.73,4689.0,199.5076,199.7456,199.5076,199.6885,4689.0
2022-04-29 13:35:00,209.82,210.05,209.77,209.98,8911.0,199.7742,199.9932,199.7266,199.9265,8911.0
2022-04-29 13:40:00,209.97,209.97,209.75,209.8,5924.0,199.917,199.917,199.7076,199.7552,5924.0
2022-04-29 13:45:00,209.81,209.85,209.65,209.66,6992.0,199.7647,199.8028,199.6123,199.6219,6992.0
2022-04-29 13:50:00,209.62,209.89,209.62,209.81,5684.0,199.5838,199.8408,199.5838,199.7647,5684.0
2022-04-29 13:55:00,209.78,209.95,209.74,209.94,9747.0,199.7361,199.898,199.698,199.8885,9747.0
2022-04-29 14:00:00,209.96,210.19,209.87,209.95,14509.0,199.9075,200.1265,199.8218,199.898,14509.0
2022-04-29 14:05:00,209.96,210.17,209.92,210.12,9494.0,199.9075,200.1074,199.8694,200.0598,9494.0
2022-04-29 14:10:00,210.08,210.22,209.98,210.13,7823.0,200.0218,200.155,199.9265,200.0694,7823.0
2022-04-29 14:15:00,210.16,210.39,210.08,210.08,7784.0,200.0979,200.3169,200.0218,200.0218,7784.0
2022-04-29 14:20:00,210.07,210.08,209.85,209.86,9932.0,200.0122,200.0218,199.8028,199.8123,9932.0
2022-04-29 14:25:00,209.85,210.13,209.72,210.09,10506.0,199.8028,200.0694,199.679,200.0313,10506.0
2022-04-29 14:30:00,210.04,210.31,209.98,210.29,10389.0,199.9837,200.2407,199.9265,200.2217,10389.0
2022-04-29 14:35:00,210.27,210.48,210.13,210.18,16088.0,200.2027,200.4026,200.0694,200.117,16088.0
2022-04-29 14:40:00,210.17,210.29,210.07,210.15,14110.0,200.1074,200.2217,200.0122,200.0884,14110.0
2022-04-29 14:45:00,210.11,210.11,209.31,209.32,17924.0,200.0503,200.0503,199.2886,199.2981,17924.0
2022-04-29 14:50:00,209.32,209.36,209.09,209.17,27689.0,199.2981,199.3362,199.0792,199.1553,27689.0
2022-04-29 14:55:00,209.21,209.59,209.15,209.5,22466.0,199.1934,199.5552,199.1363,199.4695,22466.0
2022-04-29 15:00:00,209.29,209.33,208.99,209.33,16680.0,199.2696,199.3077,198.9839,199.3077,16680.0
2022-04-29 15:05:00,209.32,209.32,208.94,208.94,13030.0,199.2981,199.2981,198.9363,198.9363,13030.0
2022-04-29 15:10:00,208.96,208.96,208.11,208.3,12700.0,198.9554,198.9554,198.1461,198.327,12700.0
2022-04-29 15:15:00,208.3,208.5,208.13,208.47,10317.0,198.327,198.5174,198.1651,198.4888,10317.0
2022-04-29 15:20:00,208.46,208.46,208.07,208.2,9942.0,198.4793,198.4793,198.108,198.2318,9942.0
2022-04-29 15:25:00,208.18,208.24,207.72,207.74,16166.0,198.2127,198.2698,197.7747,197.7938,16166.0
2022-04-29 15:30:00,207.72,207.81,207.35,207.74,27400.0,197.7747,197.8604,197.4225,197.7938,27400.0
2022-04-29 15:35:00,207.69,208.05,207.52,207.82,20634.0,197.7462,198.0889,197.5843,197.87,20634.0
2022-04-29 15:40:00,207.87,208.04,207.66,207.66,23278.0,197.9176,198.0794,197.7176,197.7176,23278.0
2022-04-29 15:45:00,207.62,207.71,206.86,206.86,28677.0,197.6795,197.7652,196.9559,196.9559,28677.0
2022-04-29 15:50:00,206.75,206.95,206.14,206.3,43056.0,196.8512,197.0416,196.2704,196.4227,43056.0
2022-04-29 15:55:00,206.27,206.47,205.87,206.47,101851.0,196.3942,196.5846,196.0133,196.5846,101851.0
2022-05-02 09:30:00,208.07,208.25,206.69,207.05,22250.0,198.108,198.2794,196.7941,197.1368,22250.0
2022-05-02 09:35:00,207.02,207.25,206.59,206.9,10195.0,197.1083,197.3272,196.6988,196.994,10195.0
2022-05-02 09:40:00,206.84,208.11,206.38,207.08,12266.0,196.9369,198.1461,196.4989,197.1654,12266.0
2022-05-02 09:45:00,206.84,207.49,206.63,207.36,17081.0,196.9369,197.5558,196.7369,197.432,17081.0
2022-05-02 09:50:00,207.13,207.61,206.82,207.21,10247.0,197.213,197.67,196.9178,197.2892,10247.0
2022-05-02 09:55:00,207.12,207.12,206.47,206.47,14349.0,197.2035,197.2035,196.5846,196.5846,14349.0
2022-05-02 10:00:00,206.47,207.41,206.47,207.22,11983.0,196.5846,197.4796,196.5846,197.2987,11983.0
2022-05-02 10:05:00,207.32,207.32,205.57,205.77,7097.0,197.3939,197.3939,195.7277,195.9181,7097.0
2022-05-02 10:10:00,205.64,206.2,205.47,206.2,8337.0,195.7943,196.3275,195.6325,196.3275,8337.0
2022-05-02 10:15:00,206.01,206.52,205.43,206.52,11129.0,196.1466,196.6322,195.5944,196.6322,11129.0
2022-05-02 10:20:00,206.81,207.17,206.26,207.17,6490.0,196.9083,197.2511,196.3846,197.2511,6490.0
2022-05-02 10:25:00,207.16,208.05,207.06,207.11,3929.0,197.2416,198.0889,197.1463,197.194,3929.0
2022-05-02 10:30:00,207.18,207.83,207.12,207.12,9010.0,197.2606,197.8795,197.2035,197.2035,9010.0
2022-05-02 10:35:00,207.11,207.39,206.65,206.86,9063.0,197.194,197.4605,196.756,196.9559,9063.0
2022-05-02 10:40:00,207.0,207.11,206.58,206.59,6595.0,197.0892,197.194,196.6893,196.6988,6595.0
2022-05-02 10:45:00,206.54,206.91,206.41,206.82,5361.0,196.6512,197.0035,196.5275,196.9178,5361.0
2022-05-02 10:50:00,206.78,206.95,206.62,206.75,12311.0,196.8797,197.0416,196.7274,196.8512,12311.0
2022-05-02 10:55:00,206.75,206.92,206.07,206.16,12732.0,196.8512,197.013,196.2037,196.2894,12732.0
2022-05-02 11:00:00,206.21,206.21,205.42,205.42,7973.0,196.337,196.337,195.5849,195.5849,7973.0
2022-05-02 11:05:00,205.16,205.91,205.09,205.64,5709.0,195.3373,196.0514,195.2707,195.7943,5709.0
2022-05-02 11:10:00,205.68,205.73,205.32,205.49,9072.0,195.8324,195.88,195.4897,195.6515,9072.0
2022-05-02 11:15:00,205.65,205.82,205.28,205.64,8322.0,195.8039,195.9657,195.4516,195.7943,8322.0
2022-05-02 11:20:00,205.63,205.75,205.35,205.47,4523.0,195.7848,195.8991,195.5182,195.6325,4523.0
2022-05-02 11:25:00,205.51,205.63,205.05,205.06,6712.0,195.6706,195.7848,195.2326,195.2421,6712.0
2022-05-02 11:30:00,205.02,205.22,204.69,205.0,7084.0,195.204,195.3944,194.8898,195.185,7084.0
2022-05-02 11:35:00,204.97,205.78,204.88,205.29,5711.0,195.1564,195.9276,195.0707,195.4611,5711.0
2022-05-02 11:40:00,205.42,205.78,205.19,205.48,8409.0,195.5849,195.9276,195.3659,195.642,8409.0
2022-05-02 11:45:00,205.42,205.78,205.42,205.46,4533.0,195.5849,195.9276,195.5849,195.6229,4533.0
2022-05-02 11:50:00,205.47,205.58,205.38,205.43,2756.0,195.6325,195.7372,195.5468,195.5944,2756.0
2022-05-02 11:55:00,205.37,205.77,205.36,205.77,5360.0,195.5373,195.9181,195.5277,195.9181,5360.0
2022-05-02 12:00:00,205.54,205.92,205.25,205.25,10378.0,195.6991,196.0609,195.423,195.423,10378.0
2022-05-02 12:05:00,205.28,205.28,204.83,204.97,6509.0,195.4516,195.4516,195.0231,195.1564,6509.0
2022-05-02 12:10:00,205.02,205.17,204.78,204.99,5195.0,195.204,195.3468,194.9755,195.1755,5195.0
2022-05-02 12:15:00,205.02,205.5,204.92,205.5,2119.0,195.204,195.661,195.1088,195.661,2119.0
2022-05-02 12:20:00,205.48,205.78,205.47,205.67,4045.0,195.642,195.9276,195.6325,195.8229,4045.0
2022-05-02 12:25:00,205.55,205.55,205.17,205.45,5543.0,195.7086,195.7086,195.3468,195.6134,5543.0
2022-05-02 12:30:00,205.45,205.75,205.43,205.75,7361.0,195.6134,195.8991,195.5944,195.8991,7361.0
2022-05-02 12:35:00,205.83,205.9,205.45,205.45,9907.0,195.9752,196.0419,195.6134,195.6134,9907.0
2022-05-02 12:40:00,205.65,205.65,205.32,205.37,4069.0,195.8039,195.8039,195.4897,195.5373,4069.0
2022-05-02 12:45:00,205.3,205.45,205.18,205.34,6043.0,195.4706,195.6134,195.3564,195.5087,6043.0
2022-05-02 12:50:00,205.28,205.34,204.68,204.79,16597.0,195.4516,195.5087,194.8803,194.985,16597.0
2022-05-02 12:55:00,204.83,205.08,204.39,204.39,8828.0,195.0231,195.2611,194.6042,194.6042,8828.0
2022-05-02 13:00:00,204.51,204.55,203.81,204.0,9981.0,194.7184,194.7565,194.0519,194.2329,9981.0
2022-05-02 13:05:00,204.04,204.5,203.94,204.26,11954.0,194.2709,194.7089,194.1757,194.4804,11954.0
2022-05-02 13:10:00,204.31,204.66,204.2,204.48,9007.0,194.528,194.8613,194.4233,194.6899,9007.0
2022-05-02 13:15:00,204.49,204.54,204.07,204.23,8081.0,194.6994,194.747,194.2995,194.4518,8081.0
2022-05-02 13:20:00,204.2,204.2,203.6,203.6,7892.0,194.4233,194.4233,193.852,193.852,7892.0
2022-05-02 13:25:00,203.63,203.83,203.59,203.81,5983.0,193.8806,194.071,193.8425,194.0519,5983.0
2022-05-02 13:30:00,203.78,203.94,203.55,203.55,4264.0,194.0234,194.1757,193.8044,193.8044,4264.0
2022-05-02 13:35:00,203.51,203.63,203.48,203.49,6846.0,193.7663,193.8806,193.7377,193.7473,6846.0
2022-05-02 13:40:00,203.55,203.75,203.45,203.45,5686.0,193.8044,193.9948,193.7092,193.7092,5686.0
2022-05-02 13:45:00,203.52,203.52,203.04,203.16,6670.0,193.7758,193.7758,193.3188,193.4331,6670.0
2022-05-02 13:50:00,203.16,203.34,202.9,202.91,6241.0,193.4331,193.6045,193.1855,193.195,6241.0
2022-05-02 13:55:00,202.97,203.26,202.83,203.14,6747.0,193.2522,193.5283,193.1189,193.414,6747.0
2022-05-02 14:00:00,203.04,203.1,202.75,202.96,10562.0,193.3188,193.3759,193.0427,193.2426,10562.0
2022-05-02 14:05:00,203.01,203.34,202.95,202.99,6870.0,193.2903,193.6045,193.2331,193.2712,6870.0
2022-05-02 14:10:00,202.93,203.02,202.58,202.67,6160.0,193.2141,193.2998,192.8808,192.9665,6160.0
2022-05-02 14:15:00,202.58,202.78,202.29,202.64,8075.0,192.8808,193.0713,192.6047,192.938,8075.0
2022-05-02 14:20:00,202.65,202.8,202.54,202.65,4455.0,192.9475,193.0903,192.8428,192.9475,4455.0
2022-05-02 14:25:00,202.66,202.97,202.51,202.73,10049.0,192.957,193.2522,192.8142,193.0237,10049.0
2022-05-02 14:30:00,202.74,202.78,202.47,202.76,9181.0,193.0332,193.0713,192.7761,193.0522,9181.0
2022-05-02 14:35:00,202.69,202.74,202.37,202.41,6973.0,192.9856,193.0332,192.6809,192.719,6973.0
2022-05-02 14:40:00,202.42,202.53,201.7,201.74,8607.0,192.7285,192.8332,192.043,192.0811,8607.0
2022-05-02 14:45:00,201.81,202.2,201.71,201.91,6420.0,192.1477,192.519,192.0525,192.2429,6420.0
2022-05-02 14:50:00,202.02,202.24,201.69,202.13,4990.0,192.3477,192.5571,192.0334,192.4524,4990.0
2022-05-02 14:55:00,202.05,202.22,201.6,201.78,13309.0,192.3762,192.5381,191.9478,192.1191,13309.0
2022-05-02 15:00:00,201.84,202.68,201.83,202.59,11332.0,192.1763,192.9761,192.1667,192.8904,11332.0
2022-05-02 15:05:00,202.65,203.26,202.65,203.07,10119.0,192.9475,193.5283,192.9475,193.3474,10119.0
2022-05-02 15:10:00,203.19,203.88,203.05,203.8,11598.0,193.4616,194.1186,193.3283,194.0424,11598.0
2022-05-02 15:15:00,203.77,203.99,203.49,203.85,12426.0,194.0139,194.2233,193.7473,194.09,12426.0
2022-05-02 15:20:00,203.99,204.65,203.99,204.64,10591.0,194.2233,194.8517,194.2233,194.8422,10591.0
2022-05-02 15:25:00,204.58,204.88,204.31,204.68,13255.0,194.7851,195.0707,194.528,194.8803,13255.0
2022-05-02 15:30:00,204.68,205.76,204.68,205.56,54111.0,194.8803,195.9086,194.8803,195.7182,54111.0
2022-05-02 15:35:00,205.54,205.62,204.88,204.97,12534.0,195.6991,195.7753,195.0707,195.1564,12534.0
2022-05-02 15:40:00,204.99,205.24,204.29,204.39,16564.0,195.1755,195.4135,194.509,194.6042,16564.0
2022-05-02 15:45:00,204.33,205.28,204.33,205.17,17491.0,194.5471,195.4516,194.5471,195.3468,17491.0
2022-05-02 15:50:00,205.22,205.33,204.89,205.26,27780.0,195.3944,195.4992,195.0802,195.4325,27780.0
2022-05-02 15:55:00,205.23,205.31,204.97,205.26,44636.0,195.404,195.4801,195.1564,195.4325,44636.0
2022-05-03 09:30:00,206.78,207.92,206.68,207.09,23314.0,196.8797,197.9652,196.7845,197.1749,23314.0
2022-05-03 09:35:00,207.03,207.32,206.8,206.8,2800.0,197.1178,197.3939,196.8988,196.8988,2800.0
2022-05-03 09:40:00,207.46,208.29,207.36,208.07,6174.0,197.5272,198.3175,197.432,198.108,6174.0
2022-05-03 09:45:00,208.04,208.19,207.63,208.12,5377.0,198.0794,198.2222,197.6891,198.1556,5377.0
2022-05-03 09:50:00,207.87,208.1,207.07,207.13,7249.0,197.9176,198.1366,197.1559,197.213,7249.0
2022-05-03 09:55:00,207.41,207.61,207.23,207.28,4407.0,197.4796,197.67,197.3082,197.3558,4407.0
2022-05-03 10:00:00,207.42,207.44,207.03,207.28,8003.0,197.4891,197.5082,197.1178,197.3558,8003.0
2022-05-03 10:05:00,207.33,207.34,206.09,206.23,12321.0,197.4034,197.4129,196.2228,196.3561,12321.0
2022-05-03 10:10:00,206.26,206.65,206.02,206.65,3137.0,196.3846,196.756,196.1561,196.756,3137.0
2022-05-03 10:15:00,206.77,207.3,206.7,207.3,4317.0,196.8702,197.3749,196.8036,197.3749,4317.0
2022-05-03 10:20:00,207.24,207.66,207.24,207.48,13297.0,197.3177,197.7176,197.3177,197.5462,13297.0
2022-05-03 10:25:00,207.32,207.77,207.32,207.66,28810.0,197.3939,197.8224,197.3939,197.7176,28810.0
2022-05-03 10:30:00,207.76,208.39,207.76,208.11,5886.0,197.8128,198.4127,197.8128,198.1461,5886.0
2022-05-03 10:35:00,208.08,208.2,207.93,208.2,7647.0,198.1175,198.2318,197.9747,198.2318,7647.0
2022-05-03 10:40:00,208.27,208.42,208.05,208.15,3061.0,198.2984,198.4412,198.0889,198.1842,3061.0
2022-05-03 10:45:00,207.99,207.99,207.74,207.87,3238.0,198.0318,198.0318,197.7938,197.9176,3238.0
2022-05-03 10:50:00,207.84,208.2,207.84,208.04,5404.0,197.889,198.2318,197.889,198.0794,5404.0
2022-05-03 10:55:00,208.13,208.39,208.06,208.18,4750.0,198.1651,198.4127,198.0985,198.2127,4750.0
2022-05-03 11:00:00,208.17,208.62,208.05,208.62,11741.0,198.2032,198.6317,198.0889,198.6317,11741.0
2022-05-03 11:05:00,208.68,208.84,208.54,208.61,16463.0,198.6888,198.8411,198.5555,198.6221,16463.0
2022-05-03 11:10:00,208.61,208.83,208.44,208.83,8981.0,198.6221,198.8316,198.4603,198.8316,8981.0
2022-05-03 11:15:00,208.91,209.15,208.71,208.87,5390.0,198.9078,199.1363,198.7173,198.8697,5390.0
2022-05-03 11:20:00,208.95,209.26,208.83,209.21,4739.0,198.9459,199.241,198.8316,199.1934,4739.0
2022-05-03 11:25:00,209.24,209.52,209.03,209.03,8464.0,199.222,199.4886,199.022,199.022,8464.0
2022-05-03 11:30:00,209.16,209.76,209.16,209.66,5444.0,199.1458,199.7171,199.1458,199.6219,5444.0
2022-05-03 11:35:00,209.66,209.72,209.4,209.43,4196.0,199.6219,199.679,199.3743,199.4029,4196.0
2022-05-03 11:40:00,209.45,209.45,209.08,209.18,6681.0,199.4219,199.4219,199.0696,199.1648,6681.0
2022-05-03 11:45:00,209.13,209.14,208.79,209.14,5607.0,199.1172,199.1268,198.7935,199.1268,5607.0
2022-05-03 11:50:00,209.24,209.25,209.0,209.14,5143.0,199.222,199.2315,198.9935,199.1268,5143.0
2022-05-03 11:55:00,209.12,209.41,209.11,209.34,14505.0,199.1077,199.3838,199.0982,199.3172,14505.0
2022-05-03 12:00:00,209.38,209.83,209.33,209.73,4127.0,199.3553,199.7837,199.3077,199.6885,4127.0
2022-05-03 12:05:00,209.73,209.73,208.68,208.84,3300.0,199.6885,199.6885,198.6888,198.8411,3300.0
2022-05-03 12:10:00,208.56,208.85,208.52,208.83,1712.0,198.5745,198.8506,198.5364,198.8316,1712.0
2022-05-03 12:15:00,208.92,209.39,208.92,209.35,9193.0,198.9173,199.3648,198.9173,199.3267,9193.0
2022-05-03 12:20:00,209.33,210.01,209.33,210.01,13358.0,199.3077,199.9551,199.3077,199.9551,13358.0
2022-05-03 12:25:00,210.01,210.02,209.36,209.37,11607.0,199.9551,199.9646,199.3362,199.3457,11607.0
2022-05-03 12:30:00,209.28,209.56,209.1,209.52,4763.0,199.2601,199.5266,199.0887,199.4886,4763.0
2022-05-03 12:35:00,209.53,209.55,209.11,209.22,4450.0,199.4981,199.5171,199.0982,199.2029,4450.0
2022-05-03 12:40:00,209.23,209.46,209.16,209.37,6636.0,199.2124,199.4314,199.1458,199.3457,6636.0
2022-05-03 12:45:00,209.33,209.69,209.2,209.39,5304.0,199.3077,199.6504,199.1839,199.3648,5304.0
2022-05-03 12:50:00,209.48,209.67,209.41,209.53,5677.0,199.4505,199.6314,199.3838,199.4981,5677.0
2022-05-03 12:55:00,209.36,209.62,209.14,209.51,14741.0,199.3362,199.5838,199.1268,199.479,14741.0
2022-05-03 13:00:00,209.5,209.94,209.45,209.75,7534.0,199.4695,199.8885,199.4219,199.7076,7534.0
2022-05-03 13:05:00,209.75,209.95,209.59,209.95,4348.0,199.7076,199.898,199.5552,199.898,4348.0
2022-05-03 13:10:00,209.98,210.08,209.85,209.98,4357.0,199.9265,200.0218,199.8028,199.9265,4357.0
2022-05-03 13:15:00,210.0,210.02,209.72,209.78,5577.0,199.9456,199.9646,199.679,199.7361,5577.0
2022-05-03 13:20:00,209.78,210.08,209.68,209.92,9604.0,199.7361,200.0218,199.6409,199.8694,9604.0
2022-05-03 13:25:00,209.79,209.84,209.37,209.51,4498.0,199.7456,199.7932,199.3457,199.479,4498.0
2022-05-03 13:30:00,209.53,209.59,209.42,209.52,6755.0,199.4981,199.5552,199.3934,199.4886,6755.0
2022-05-03 13:35:00,209.39,209.51,209.28,209.47,6835.0,199.3648,199.479,199.2601,199.441,6835.0
2022-05-03 13:40:00,209.43,209.43,209.13,209.28,6815.0,199.4029,199.4029,199.1172,199.2601,6815.0
2022-05-03 13:45:00,209.28,209.43,209.1,209.12,6883.0,199.2601,199.4029,199.0887,199.1077,6883.0
2022-05-03 13:50:00,209.07,209.11,208.7,208.78,4953.0,199.0601,199.0982,198.7078,198.784,4953.0
2022-05-03 13:55:00,208.73,208.99,208.73,208.88,2978.0,198.7364,198.9839,198.7364,198.8792,2978.0
2022-05-03 14:00:00,208.91,208.91,208.38,208.48,13083.0,198.9078,198.9078,198.4031,198.4984,13083.0
2022-05-03 14:05:00,208.4,208.53,208.37,208.44,8064.0,198.4222,198.546,198.3936,198.4603,8064.0
2022-05-03 14:10:00,208.4,208.43,208.1,208.16,8224.0,198.4222,198.4508,198.1366,198.1937,8224.0
2022-05-03 14:15:00,208.06,208.1,207.84,207.87,11003.0,198.0985,198.1366,197.889,197.9176,11003.0
2022-05-03 14:20:00,207.87,207.88,207.65,207.82,6949.0,197.9176,197.9271,197.7081,197.87,6949.0
2022-05-03 14:25:00,207.79,207.79,207.56,207.67,21503.0,197.8414,197.8414,197.6224,197.7271,21503.0
2022-05-03 14:30:00,207.68,208.06,207.61,208.02,6444.0,197.7367,198.0985,197.67,198.0604,6444.0
2022-05-03 14:35:00,207.99,208.59,207.99,208.07,6234.0,198.0318,198.6031,198.0318,198.108,6234.0
2022-05-03 14:40:00,208.02,208.03,207.64,208.01,5778.0,198.0604,198.0699,197.6986,198.0509,5778.0
2022-05-03 14:45:00,207.92,208.12,207.58,208.1,4124.0,197.9652,198.1556,197.6414,198.1366,4124.0
2022-05-03 14:50:00,208.02,208.35,208.02,208.21,3325.0,198.0604,198.3746,198.0604,198.2413,3325.0
2022-05-03 14:55:00,208.24,208.51,208.24,208.47,4137.0,198.2698,198.5269,198.2698,198.4888,4137.0
2022-05-03 15:00:00,208.51,208.64,208.35,208.35,10613.0,198.5269,198.6507,198.3746,198.3746,10613.0
2022-05-03 15:05:00,208.36,208.73,208.36,208.72,2805.0,198.3841,198.7364,198.3841,198.7269,2805.0
2022-05-03 15:10:00,208.76,208.89,208.7,208.76,5314.0,198.765,198.8887,198.7078,198.765,5314.0
2022-05-03 15:15:00,208.78,208.78,208.36,208.45,10470.0,198.784,198.784,198.3841,198.4698,10470.0
2022-05-03 15:20:00,208.44,208.7,208.18,208.32,12228.0,198.4603,198.7078,198.2127,198.346,12228.0
2022-05-03 15:25:00,208.28,208.49,208.15,208.35,5348.0,198.3079,198.5079,198.1842,198.3746,5348.0
2022-05-03 15:30:00,208.38,208.52,208.02,208.29,12029.0,198.4031,198.5364,198.0604,198.3175,12029.0
2022-05-03 15:35:00,208.31,208.31,207.78,207.98,25778.0,198.3365,198.3365,197.8319,198.0223,25778.0
2022-05-03 15:40:00,207.98,207.98,207.39,207.48,24640.0,198.0223,198.0223,197.4605,197.5462,24640.0
2022-05-03 15:45:00,207.38,207.88,207.29,207.69,23130.0,197.451,197.9271,197.3653,197.7462,23130.0
2022-05-03 15:50:00,207.58,208.01,207.33,207.95,26503.0,197.6414,198.0509,197.4034,197.9937,26503.0
2022-05-03 15:55:00,207.95,207.96,207.4,207.59,66108.0,197.9937,198.0033,197.4701,197.651,66108.0
2022-05-04 09:30:00,207.58,208.57,207.58,208.44,15874.0,197.6414,198.584,197.6414,198.4603,15874.0
2022-05-04 09:35:00,208.56,208.83,208.21,208.61,5704.0,198.5745,198.8316,198.2413,198.6221,5704.0
2022-05-04 09:40:00,208.42,209.0,208.29,209.0,6481.0,198.4412,198.9935,198.3175,198.9935,6481.0
2022-05-04 09:45:00,209.03,209.3,208.69,209.19,7660.0,199.022,199.2791,198.6983,199.1744,7660.0
2022-05-04 09:50:00,209.2,209.83,209.2,209.59,8538.0,199.1839,199.7837,199.1839,199.5552,8538.0
2022-05-04 09:55:00,209.55,209.68,209.38,209.56,7905.0,199.5171,199.6409,199.3553,199.5266,7905.0
2022-05-04 10:00:00,209.67,209.74,209.23,209.23,6643.0,199.6314,199.698,199.2124,199.2124,6643.0
2022-05-04 10:05:00,209.29,209.31,208.87,209.15,4965.0,199.2696,199.2886,198.8697,199.1363,4965.0
2022-05-04 10:10:00,209.21,209.3,208.84,208.84,5199.0,199.1934,199.2791,198.8411,198.8411,5199.0
2022-05-04 10:15:00,208.76,209.29,208.75,209.15,4769.0,198.765,199.2696,198.7554,199.1363,4769.0
2022-05-04 10:20:00,209.0,209.19,208.77,209.19,2763.0,198.9935,199.1744,198.7745,199.1744,2763.0
2022-05-04 10:25:00,209.25,209.63,209.2,209.2,2653.0,199.2315,199.5933,199.1839,199.1839,2653.0
2022-05-04 10:30:00,209.2,209.32,208.79,208.79,5275.0,199.1839,199.2981,198.7935,198.7935,5275.0
2022-05-04 10:35:00,208.82,209.54,208.81,209.52,4075.0,198.8221,199.5076,198.8126,199.4886,4075.0
2022-05-04 10:40:00,209.44,209.53,209.02,209.02,2566.0,199.4124,199.4981,199.0125,199.0125,2566.0
2022-05-04 10:45:00,209.13,209.38,209.12,209.33,3946.0,199.1172,199.3553,199.1077,199.3077,3946.0
2022-05-04 10:50:00,209.23,209.53,209.23,209.47,1699.0,199.2124,199.4981,199.2124,199.441,1699.0
2022-05-04 10:55:00,209.37,209.39,209.16,209.22,1890.0,199.3457,199.3648,199.1458,199.2029,1890.0
2022-05-04 11:00:00,209.33,209.33,208.92,209.27,3083.0,199.3077,199.3077,198.9173,199.2505,3083.0
2022-05-04 11:05:00,209.32,209.37,209.18,209.26,2070.0,199.2981,199.3457,199.1648,199.241,2070.0
2022-05-04 11:10:00,209.27,209.44,209.15,209.2,5077.0,199.2505,199.4124,199.1363,199.1839,5077.0
2022-05-04 11:15:00,209.29,209.29,209.1,209.19,8903.0,199.2696,199.2696,199.0887,199.1744,8903.0
2022-05-04 11:20:00,209.12,209.42,209.09,209.42,3367.0,199.1077,199.3934,199.0792,199.3934,3367.0
2022-05-04 11:25:00,209.42,209.43,209.25,209.33,5846.0,199.3934,199.4029,199.2315,199.3077,5846.0
2022-05-04 11:30:00,209.29,209.41,209.28,209.37,1448.0,199.2696,199.3838,199.2601,199.3457,1448.0
2022-05-04 11:35:00,209.39,209.4,209.22,209.32,7624.0,199.3648,199.3743,199.2029,199.2981,7624.0
2022-05-04 11:40:00,209.33,209.55,209.33,209.51,3610.0,199.3077,199.5171,199.3077,199.479,3610.0
2022-05-04 11:45:00,209.48,209.63,209.46,209.6,1934.0,199.4505,199.5933,199.4314,199.5647,1934.0
2022-05-04 11:50:00,209.6,209.82,209.57,209.8,4189.0,199.5647,199.7742,199.5362,199.7552,4189.0
2022-05-04 11:55:00,209.8,209.83,209.53,209.59,7011.0,199.7552,199.7837,199.4981,199.5552,7011.0
2022-05-04 12:00:00,209.59,209.68,209.51,209.65,2004.0,199.5552,199.6409,199.479,199.6123,2004.0
2022-05-04 12:05:00,209.75,209.89,209.67,209.82,2729.0,199.7076,199.8408,199.6314,199.7742,2729.0
2022-05-04 12:10:00,209.89,209.89,209.74,209.76,2527.0,199.8408,199.8408,199.698,199.7171,2527.0
2022-05-04 12:15:00,209.87,210.12,209.82,210.12,4287.0,199.8218,200.0598,199.7742,200.0598,4287.0
2022-05-04 12:20:00,210.15,210.17,210.06,210.1,1864.0,200.0884,200.1074,200.0027,200.0408,1864.0
2022-05-04 12:25:00,210.16,210.23,210.11,210.12,1815.0,200.0979,200.1646,200.0503,200.0598,1815.0
2022-05-04 12:30:00,210.17,210.17,209.95,210.05,2687.0,200.1074,200.1074,199.898,199.9932,2687.0
2022-05-04 12:35:00,210.12,210.12,210.0,210.1,1802.0,200.0598,200.0598,199.9456,200.0408,1802.0
2022-05-04 12:40:00,210.07,210.16,210.01,210.01,2713.0,200.0122,200.0979,199.9551,199.9551,2713.0
2022-05-04 12:45:00,210.04,210.33,210.04,210.28,2584.0,199.9837,200.2598,199.9837,200.2122,2584.0
2022-05-04 12:50:00,210.28,210.44,210.24,210.37,2484.0,200.2122,200.3645,200.1741,200.2979,2484.0
2022-05-04 12:55:00,210.46,210.6,210.31,210.54,7329.0,200.3836,200.5169,200.2407,200.4597,7329.0
2022-05-04 13:00:00,210.57,210.59,209.93,209.98,4268.0,200.4883,200.5073,199.8789,199.9265,4268.0
2022-05-04 13:05:00,210.0,210.07,209.76,209.76,3459.0,199.9456,200.0122,199.7171,199.7171,3459.0
2022-05-04 13:10:00,209.79,210.0,209.75,209.89,7289.0,199.7456,199.9456,199.7076,199.8408,7289.0
2022-05-04 13:15:00,210.16,210.31,209.99,210.08,5140.0,200.0979,200.2407,199.9361,200.0218,5140.0
2022-05-04 13:20:00,210.0,210.02,209.83,209.83,2784.0,199.9456,199.9646,199.7837,199.7837,2784.0
2022-05-04 13:25:00,209.89,209.91,209.75,209.75,10091.0,199.8408,199.8599,199.7076,199.7076,10091.0
2022-05-04 13:30:00,209.81,209.81,209.59,209.68,7477.0,199.7647,199.7647,199.5552,199.6409,7477.0
2022-05-04 13:35:00,209.71,209.71,209.5,209.6,10737.0,199.6695,199.6695,199.4695,199.5647,10737.0
2022-05-04 13:40:00,209.61,209.84,209.61,209.84,1883.0,199.5743,199.7932,199.5743,199.7932,1883.0
2022-05-04 13:45:00,209.88,210.03,209.85,210.03,4472.0,199.8313,199.9741,199.8028,199.9741,4472.0
2022-05-04 13:50:00,209.9,209.94,209.72,209.73,2031.0,199.8504,199.8885,199.679,199.6885,2031.0
2022-05-04 13:55:00,209.67,210.01,209.5,209.65,6447.0,199.6314,199.9551,199.4695,199.6123,6447.0
2022-05-04 14:00:00,209.77,210.25,209.5,209.94,9859.0,199.7266,200.1836,199.4695,199.8885,9859.0
2022-05-04 14:05:00,210.29,210.32,209.71,209.99,3713.0,200.2217,200.2503,199.6695,199.9361,3713.0
2022-05-04 14:10:00,209.95,210.25,209.83,209.99,5137.0,199.898,200.1836,199.7837,199.9361,5137.0
2022-05-04 14:15:00,209.81,209.97,209.58,209.67,8068.0,199.7647,199.917,199.5457,199.6314,8068.0
2022-05-04 14:20:00,209.61,210.04,209.5,210.04,10595.0,199.5743,199.9837,199.4695,199.9837,10595.0
2022-05-04 14:25:00,209.9,210.99,209.9,210.89,3786.0,199.8504,200.8882,199.8504,200.793,3786.0
2022-05-04 14:30:00,210.95,210.95,209.36,209.54,14035.0,200.8501,200.8501,199.3362,199.5076,14035.0
2022-05-04 14:35:00,209.33,210.31,209.2,210.06,6362.0,199.3077,200.2407,199.1839,200.0027,6362.0
2022-05-04 14:40:00,210.08,211.42,210.08,210.85,13861.0,200.0218,201.2976,200.0218,200.7549,13861.0
2022-05-04 14:45:00,211.06,211.93,211.06,211.53,13024.0,200.9548,201.7832,200.9548,201.4023,13024.0
2022-05-04 14:50:00,211.62,212.36,211.32,212.36,8830.0,201.488,202.1926,201.2024,202.1926,8830.0
2022-05-04 14:55:00,212.46,212.68,212.04,212.2,21429.0,202.2878,202.4973,201.8879,202.0403,21429.0
2022-05-04 15:00:00,212.27,212.29,211.8,212.05,5897.0,202.1069,202.1259,201.6594,201.8974,5897.0
2022-05-04 15:05:00,212.07,212.46,212.0,212.28,4476.0,201.9165,202.2878,201.8498,202.1164,4476.0
2022-05-04 15:10:00,212.37,212.61,212.28,212.46,5758.0,202.2021,202.4306,202.1164,202.2878,5758.0
2022-05-04 15:15:00,212.46,212.71,212.13,212.21,10080.0,202.2878,202.5258,201.9736,202.0498,10080.0
2022-05-04 15:20:00,212.32,212.56,212.1,212.51,6137.0,202.1545,202.383,201.945,202.3354,6137.0
2022-05-04 15:25:00,212.53,212.92,212.52,212.92,5952.0,202.3545,202.7258,202.3449,202.7258,5952.0
2022-05-04 15:30:00,212.96,213.61,212.96,213.61,10667.0,202.7639,203.3827,202.7639,203.3827,10667.0
2022-05-04 15:35:00,213.51,213.53,212.98,213.43,12650.0,203.2875,203.3066,202.7829,203.2114,12650.0
2022-05-04 15:40:00,213.33,213.45,212.76,213.1,31068.0,203.1161,203.2304,202.5734,202.8972,31068.0
2022-05-04 15:45:00,213.17,213.71,212.91,213.68,37589.0,202.9638,203.478,202.7163,203.4494,37589.0
2022-05-04 15:50:00,213.71,213.99,213.55,213.77,34493.0,203.478,203.7445,203.3256,203.5351,34493.0
2022-05-04 15:55:00,213.74,214.08,213.49,214.02,83375.0,203.5065,203.8302,203.2685,203.7731,83375.0
2022-05-05 09:30:00,212.12,212.99,212.12,212.71,23352.0,201.9641,202.7924,201.9641,202.5258,23352.0
2022-05-05 09:35:00,212.71,213.04,212.29,212.58,6887.0,202.5258,202.84,202.1259,202.4021,6887.0
2022-05-05 09:40:00,212.86,213.21,212.5,212.5,7737.0,202.6687,203.0019,202.3259,202.3259,7737.0
2022-05-05 09:45:00,212.26,212.5,211.16,211.16,11191.0,202.0974,202.3259,201.05,201.05,11191.0
2022-05-05 09:50:00,211.39,212.01,211.17,212.01,7064.0,201.269,201.8593,201.0596,201.8593,7064.0
2022-05-05 09:55:00,211.98,212.37,211.79,212.14,20758.0,201.8308,202.2021,201.6499,201.9831,20758.0
2022-05-05 10:00:00,212.0,212.09,211.53,211.59,6274.0,201.8498,201.9355,201.4023,201.4595,6274.0
2022-05-05 10:05:00,211.61,211.75,210.43,210.55,12936.0,201.4785,201.6118,200.355,200.4692,12936.0
2022-05-05 10:10:00,210.47,211.06,210.23,211.06,11723.0,200.3931,200.9548,200.1646,200.9548,11723.0
2022-05-05 10:15:00,211.21,211.59,211.05,211.57,7094.0,201.0976,201.4595,200.9453,201.4404,7094.0
2022-05-05 10:20:00,211.35,211.59,210.91,211.02,10820.0,201.2309,201.4595,200.812,200.9167,10820.0
2022-05-05 10:25:00,211.12,211.37,210.94,211.11,10005.0,201.012,201.25,200.8406,201.0024,10005.0
2022-05-05 10:30:00,211.02,211.36,211.02,211.3,3859.0,200.9167,201.2405,200.9167,201.1833,3859.0
2022-05-05 10:35:00,211.34,211.7,211.22,211.25,7222.0,201.2214,201.5642,201.1072,201.1357,7222.0
2022-05-05 10:40:00,211.25,211.25,210.75,210.77,7945.0,201.1357,201.1357,200.6597,200.6787,7945.0
2022-05-05 10:45:00,211.0,211.06,209.68,209.71,10569.0,200.8977,200.9548,199.6409,199.6695,10569.0
2022-05-05 10:50:00,209.68,209.95,209.17,209.87,5430.0,199.6409,199.898,199.1553,199.8218,5430.0
2022-05-05 10:55:00,209.93,210.29,209.82,210.29,2227.0,199.8789,200.2217,199.7742,200.2217,2227.0
2022-05-05 11:00:00,210.44,210.75,209.76,209.88,7973.0,200.3645,200.6597,199.7171,199.8313,7973.0
2022-05-05 11:05:00,209.75,209.92,209.11,209.37,3305.0,199.7076,199.8694,199.0982,199.3457,3305.0
2022-05-05 11:10:00,209.24,209.3,208.84,209.24,6641.0,199.222,199.2791,198.8411,199.222,6641.0
2022-05-05 11:15:00,209.14,209.41,208.87,209.14,3777.0,199.1268,199.3838,198.8697,199.1268,3777.0
2022-05-05 11:20:00,209.09,209.15,208.9,208.91,5480.0,199.0792,199.1363,198.8982,198.9078,5480.0
2022-05-05 11:25:00,208.65,209.11,208.5,209.09,3001.0,198.6602,199.0982,198.5174,199.0792,3001.0
2022-05-05 11:30:00,208.95,209.43,208.95,209.21,4096.0,198.9459,199.4029,198.9459,199.1934,4096.0
2022-05-05 11:35:00,209.22,209.59,209.22,209.55,2034.0,199.2029,199.5552,199.2029,199.5171,2034.0
2022-05-05 11:40:00,209.48,209.48,209.28,209.38,2539.0,199.4505,199.4505,199.2601,199.3553,2539.0
2022-05-05 11:45:00,209.31,209.31,208.81,208.93,6217.0,199.2886,199.2886,198.8126,198.9268,6217.0
2022-05-05 11:50:00,208.92,208.92,207.8,207.8,8253.0,198.9173,198.9173,197.8509,197.8509,8253.0
2022-05-05 11:55:00,207.82,208.07,207.76,207.88,3936.0,197.87,198.108,197.8128,197.9271,3936.0
2022-05-05 12:00:00,207.62,207.68,207.05,207.62,2934.0,197.6795,197.7367,197.1368,197.6795,2934.0
2022-05-05 12:05:00,207.69,208.68,207.69,208.68,6156.0,197.7462,198.6888,197.7462,198.6888,6156.0
2022-05-05 12:10:00,208.61,209.09,208.56,208.86,12202.0,198.6221,199.0792,198.5745,198.8602,12202.0
2022-05-05 12:15:00,208.83,209.0,208.75,208.91,4018.0,198.8316,198.9935,198.7554,198.9078,4018.0
2022-05-05 12:20:00,209.01,209.04,208.45,208.46,3443.0,199.003,199.0315,198.4698,198.4793,3443.0
2022-05-05 12:25:00,208.57,209.03,208.57,208.88,4689.0,198.584,199.022,198.584,198.8792,4689.0
2022-05-05 12:30:00,208.73,209.31,208.73,209.05,9494.0,198.7364,199.2886,198.7364,199.0411,9494.0
2022-05-05 12:35:00,208.87,208.87,208.5,208.78,7563.0,198.8697,198.8697,198.5174,198.784,7563.0
2022-05-05 12:40:00,208.69,208.79,208.57,208.65,4697.0,198.6983,198.7935,198.584,198.6602,4697.0
2022-05-05 12:45:00,208.68,208.68,208.35,208.56,2151.0,198.6888,198.6888,198.3746,198.5745,2151.0
2022-05-05 12:50:00,208.66,209.05,208.6,209.03,4108.0,198.6697,199.0411,198.6126,199.022,4108.0
2022-05-05 12:55:00,208.97,209.27,208.97,209.18,4919.0,198.9649,199.2505,198.9649,199.1648,4919.0
2022-05-05 13:00:00,209.19,209.84,209.18,209.67,3299.0,199.1744,199.7932,199.1648,199.6314,3299.0
2022-05-05 13:05:00,209.61,210.12,209.61,209.87,5957.0,199.5743,200.0598,199.5743,199.8218,5957.0
2022-05-05 13:10:00,209.94,209.94,209.45,209.53,7902.0,199.8885,199.8885,199.4219,199.4981,7902.0
2022-05-05 13:15:00,209.59,209.59,209.2,209.53,6820.0,199.5552,199.5552,199.1839,199.4981,6820.0
2022-05-05 13:20:00,209.43,209.71,209.37,209.59,3878.0,199.4029,199.6695,199.3457,199.5552,3878.0
2022-05-05 13:25:00,209.56,209.77,209.41,209.76,7453.0,199.5266,199.7266,199.3838,199.7171,7453.0
2022-05-05 13:30:00,209.8,209.81,209.33,209.58,8024.0,199.7552,199.7647,199.3077,199.5457,8024.0
2022-05-05 13:35:00,209.63,210.34,209.58,209.88,8709.0,199.5933,200.2693,199.5457,199.8313,8709.0
2022-05-05 13:40:00,209.8,210.2,209.75,209.76,3743.0,199.7552,200.136,199.7076,199.7171,3743.0
2022-05-05 13:45:00,209.82,209.92,209.36,209.38,8317.0,199.7742,199.8694,199.3362,199.3553,8317.0
2022-05-05 13:50:00,209.27,209.32,209.0,209.18,10067.0,199.2505,199.2981,198.9935,199.1648,10067.0
2022-05-05 13:55:00,209.16,209.16,208.83,208.96,3937.0,199.1458,199.1458,198.8316,198.9554,3937.0
2022-05-05 14:00:00,208.88,208.88,208.5,208.81,6260.0,198.8792,198.8792,198.5174,198.8126,6260.0
2022-05-05 14:05:00,208.84,209.18,208.67,209.05,3332.0,198.8411,199.1648,198.6793,199.0411,3332.0
2022-05-05 14:10:00,209.07,209.19,208.82,208.86,15613.0,199.0601,199.1744,198.8221,198.8602,15613.0
2022-05-05 14:15:00,208.91,209.53,208.9,209.49,8930.0,198.9078,199.4981,198.8982,199.46,8930.0
2022-05-05 14:20:00,209.49,209.78,208.42,208.58,35926.0,199.46,199.7361,198.4412,198.5936,35926.0
2022-05-05 14:25:00,208.55,208.55,207.81,207.81,14626.0,198.565,198.565,197.8604,197.8604,14626.0
2022-05-05 14:30:00,207.69,207.87,207.28,207.43,16081.0,197.7462,197.9176,197.3558,197.4986,16081.0
2022-05-05 14:35:00,207.39,207.65,207.33,207.63,8952.0,197.4605,197.7081,197.4034,197.6891,8952.0
2022-05-05 14:40:00,207.6,207.6,207.26,207.4,8316.0,197.6605,197.6605,197.3368,197.4701,8316.0
2022-05-05 14:45:00,207.53,207.83,207.4,207.83,6814.0,197.5938,197.8795,197.4701,197.8795,6814.0
2022-05-05 14:50:00,207.95,208.29,207.7,207.71,11010.0,197.9937,198.3175,197.7557,197.7652,11010.0
2022-05-05 14:55:00,207.58,207.77,207.38,207.74,5984.0,197.6414,197.8224,197.451,197.7938,5984.0
2022-05-05 15:00:00,207.8,207.83,207.33,207.33,6220.0,197.8509,197.8795,197.4034,197.4034,6220.0
2022-05-05 15:05:00,207.42,207.52,207.0,207.05,7920.0,197.4891,197.5843,197.0892,197.1368,7920.0
2022-05-05 15:10:00,206.98,207.29,206.88,206.88,15451.0,197.0702,197.3653,196.975,196.975,15451.0
2022-05-05 15:15:00,206.82,207.18,206.79,207.17,10891.0,196.9178,197.2606,196.8893,197.2511,10891.0
2022-05-05 15:20:00,207.15,207.29,206.93,207.2,8374.0,197.232,197.3653,197.0226,197.2796,8374.0
2022-05-05 15:25:00,207.13,207.59,206.95,207.1,17163.0,197.213,197.651,197.0416,197.1844,17163.0
2022-05-05 15:30:00,207.08,207.2,206.56,207.13,18586.0,197.1654,197.2796,196.6703,197.213,18586.0
2022-05-05 15:35:00,207.16,207.75,207.15,207.53,19888.0,197.2416,197.8033,197.232,197.5938,19888.0
2022-05-05 15:40:00,207.51,207.93,207.32,207.41,27249.0,197.5748,197.9747,197.3939,197.4796,27249.0
2022-05-05 15:45:00,207.44,207.76,206.55,206.71,23508.0,197.5082,197.8128,196.6608,196.8131,23508.0
2022-05-05 15:50:00,206.79,208.4,206.78,207.77,25384.0,196.8893,198.4222,196.8797,197.8224,25384.0
2022-05-05 15:55:00,207.82,208.2,207.53,207.99,73357.0,197.87,198.2318,197.5938,198.0318,73357.0
2022-05-06 09:30:00,207.84,208.12,207.17,207.5,42216.0,197.889,198.1556,197.2511,197.5653,42216.0
2022-05-06 09:35:00,207.24,207.72,207.18,207.48,12013.0,197.3177,197.7747,197.2606,197.5462,12013.0
2022-05-06 09:40:00,207.52,207.56,206.42,206.42,11001.0,197.5843,197.6224,196.537,196.537,11001.0
2022-05-06 09:45:00,206.66,206.93,206.27,206.74,8253.0,196.7655,197.0226,196.3942,196.8417,8253.0
2022-05-06 09:50:00,206.83,207.5,206.83,207.31,8407.0,196.9274,197.5653,196.9274,197.3844,8407.0
2022-05-06 09:55:00,207.3,207.48,206.75,207.09,9839.0,197.3749,197.5462,196.8512,197.1749,9839.0
2022-05-06 10:00:00,207.29,207.29,206.83,207.21,13682.0,197.3653,197.3653,196.9274,197.2892,13682.0
2022-05-06 10:05:00,207.27,207.52,207.04,207.12,6704.0,197.3463,197.5843,197.1273,197.2035,6704.0
2022-05-06 10:10:00,207.17,207.38,206.74,206.78,14802.0,197.2511,197.451,196.8417,196.8797,14802.0
2022-05-06 10:15:00,206.84,207.4,206.63,207.14,5850.0,196.9369,197.4701,196.7369,197.2225,5850.0
2022-05-06 10:20:00,207.1,207.77,206.74,207.68,5382.0,197.1844,197.8224,196.8417,197.7367,5382.0
2022-05-06 10:25:00,207.84,208.11,207.69,207.71,6970.0,197.889,198.1461,197.7462,197.7652,6970.0
2022-05-06 10:30:00,207.73,208.04,207.61,207.95,7438.0,197.7843,198.0794,197.67,197.9937,7438.0
2022-05-06 10:35:00,208.02,208.02,207.52,207.95,4469.0,198.0604,198.0604,197.5843,197.9937,4469.0
2022-05-06 10:40:00,207.99,208.6,207.92,208.34,9120.0,198.0318,198.6126,197.9652,198.3651,9120.0
2022-05-06 10:45:00,208.47,209.51,208.47,209.27,5812.0,198.4888,199.479,198.4888,199.2505,5812.0
2022-05-06 10:50:00,209.27,209.31,208.77,208.99,7258.0,199.2505,199.2886,198.7745,198.9839,7258.0
2022-05-06 10:55:00,209.05,209.67,209.0,209.2,7319.0,199.0411,199.6314,198.9935,199.1839,7319.0
2022-05-06 11:00:00,209.24,209.32,208.97,209.32,5658.0,199.222,199.2981,198.9649,199.2981,5658.0
2022-05-06 11:05:00,209.18,209.58,209.04,209.42,7065.0,199.1648,199.5457,199.0315,199.3934,7065.0
2022-05-06 11:10:00,209.33,209.41,209.05,209.23,7841.0,199.3077,199.3838,199.0411,199.2124,7841.0
2022-05-06 11:15:00,209.33,209.68,209.18,209.18,7569.0,199.3077,199.6409,199.1648,199.1648,7569.0
2022-05-06 11:20:00,209.16,209.82,209.09,209.35,9502.0,199.1458,199.7742,199.0792,199.3267,9502.0
2022-05-06 11:25:00,209.39,209.45,209.18,209.18,10634.0,199.3648,199.4219,199.1648,199.1648,10634.0
2022-05-06 11:30:00,209.24,209.27,208.45,208.62,10130.0,199.222,199.2505,198.4698,198.6317,10130.0
2022-05-06 11:35:00,208.62,208.7,207.87,207.93,5166.0,198.6317,198.7078,197.9176,197.9747,5166.0
2022-05-06 11:40:00,207.87,208.16,207.87,207.96,7033.0,197.9176,198.1937,197.9176,198.0033,7033.0
2022-05-06 11:45:00,207.92,208.17,207.87,208.17,1759.0,197.9652,198.2032,197.9176,198.2032,1759.0
2022-05-06 11:50:00,208.1,208.4,207.99,208.07,6166.0,198.1366,198.4222,198.0318,198.108,6166.0
2022-05-06 11:55:00,208.07,208.32,208.03,208.31,3252.0,198.108,198.346,198.0699,198.3365,3252.0
2022-05-06 12:00:00,208.23,208.49,208.13,208.44,4563.0,198.2603,198.5079,198.1651,198.4603,4563.0
2022-05-06 12:05:00,208.64,209.0,208.64,208.72,4402.0,198.6507,198.9935,198.6507,198.7269,4402.0
2022-05-06 12:10:00,208.77,208.83,207.91,208.01,2601.0,198.7745,198.8316,197.9556,198.0509,2601.0
2022-05-06 12:15:00,207.94,208.2,207.89,207.97,9186.0,197.9842,198.2318,197.9366,198.0128,9186.0
2022-05-06 12:20:00,208.05,208.58,208.03,208.33,3808.0,198.0889,198.5936,198.0699,198.3555,3808.0
2022-05-06 12:25:00,208.54,208.6,208.27,208.56,5644.0,198.5555,198.6126,198.2984,198.5745,5644.0
2022-05-06 12:30:00,208.46,208.68,208.13,208.68,3824.0,198.4793,198.6888,198.1651,198.6888,3824.0
2022-05-06 12:35:00,208.76,208.81,208.3,208.51,3932.0,198.765,198.8126,198.327,198.5269,3932.0
2022-05-06 12:40:00,208.42,208.77,208.41,208.77,12184.0,198.4412,198.7745,198.4317,198.7745,12184.0
2022-05-06 12:45:00,208.78,209.19,208.7,208.88,15405.0,198.784,199.1744,198.7078,198.8792,15405.0
2022-05-06 12:50:00,208.8,209.25,208.58,209.19,2558.0,198.803,199.2315,198.5936,199.1744,2558.0
2022-05-06 12:55:00,209.29,209.76,209.27,209.65,3650.0,199.2696,199.7171,199.2505,199.6123,3650.0
2022-05-06 13:00:00,209.64,209.92,209.55,209.92,21358.0,199.6028,199.8694,199.5171,199.8694,21358.0
2022-05-06 13:05:00,209.8,209.8,209.39,209.63,1953.0,199.7552,199.7552,199.3648,199.5933,1953.0
2022-05-06 13:10:00,209.49,209.53,209.27,209.36,4585.0,199.46,199.4981,199.2505,199.3362,4585.0
2022-05-06 13:15:00,209.47,209.47,208.86,208.93,4907.0,199.441,199.441,198.8602,198.9268,4907.0
2022-05-06 13:20:00,208.77,209.12,208.68,208.84,5142.0,198.7745,199.1077,198.6888,198.8411,5142.0
2022-05-06 13:25:00,208.81,209.03,208.54,208.71,5999.0,198.8126,199.022,198.5555,198.7173,5999.0
2022-05-06 13:30:00,208.92,209.05,208.67,208.89,2696.0,198.9173,199.0411,198.6793,198.8887,2696.0
2022-05-06 13:35:00,208.96,209.06,208.31,208.34,3419.0,198.9554,199.0506,198.3365,198.3651,3419.0
2022-05-06 13:40:00,208.46,208.71,208.14,208.47,4047.0,198.4793,198.7173,198.1746,198.4888,4047.0
2022-05-06 13:45:00,208.61,208.81,208.42,208.56,3651.0,198.6221,198.8126,198.4412,198.5745,3651.0
2022-05-06 13:50:00,208.63,208.63,208.15,208.31,1814.0,198.6412,198.6412,198.1842,198.3365,1814.0
2022-05-06 13:55:00,208.19,208.2,208.07,208.14,3774.0,198.2222,198.2318,198.108,198.1746,3774.0
2022-05-06 14:00:00,208.08,208.39,208.06,208.1,8684.0,198.1175,198.4127,198.0985,198.1366,8684.0
2022-05-06 14:05:00,208.05,208.05,207.44,207.58,6493.0,198.0889,198.0889,197.5082,197.6414,6493.0
2022-05-06 14:10:00,207.42,207.8,207.36,207.69,6636.0,197.4891,197.8509,197.432,197.7462,6636.0
2022-05-06 14:15:00,207.81,207.92,207.6,207.6,5070.0,197.8604,197.9652,197.6605,197.6605,5070.0
2022-05-06 14:20:00,207.53,207.59,207.21,207.33,6804.0,197.5938,197.651,197.2892,197.4034,6804.0
2022-05-06 14:25:00,207.27,207.34,207.02,207.02,8695.0,197.3463,197.4129,197.1083,197.1083,8695.0
2022-05-06 14:30:00,207.13,207.16,206.81,207.04,5665.0,197.213,197.2416,196.9083,197.1273,5665.0
2022-05-06 14:35:00,207.09,207.14,206.93,206.98,4452.0,197.1749,197.2225,197.0226,197.0702,4452.0
2022-05-06 14:40:00,207.07,207.21,206.92,206.99,5911.0,197.1559,197.2892,197.013,197.0797,5911.0
2022-05-06 14:45:00,207.02,207.64,206.98,207.64,4394.0,197.1083,197.6986,197.0702,197.6986,4394.0
2022-05-06 14:50:00,207.45,208.27,207.45,208.22,9557.0,197.5177,198.2984,197.5177,198.2508,9557.0
2022-05-06 14:55:00,208.33,208.38,207.84,207.84,3349.0,198.3555,198.4031,197.889,197.889,3349.0
2022-05-06 15:00:00,207.88,208.05,207.49,208.05,6704.0,197.9271,198.0889,197.5558,198.0889,6704.0
2022-05-06 15:05:00,207.97,208.09,207.2,207.42,5315.0,198.0128,198.127,197.2796,197.4891,5315.0
2022-05-06 15:10:00,207.44,207.7,207.34,207.46,10311.0,197.5082,197.7557,197.4129,197.5272,10311.0
2022-05-06 15:15:00,207.54,207.73,207.27,207.71,10699.0,197.6034,197.7843,197.3463,197.7652,10699.0
2022-05-06 15:20:00,207.71,207.71,207.25,207.48,7536.0,197.7652,197.7652,197.3272,197.5462,7536.0
2022-05-06 15:25:00,207.48,207.81,207.37,207.8,6720.0,197.5462,197.8604,197.4415,197.8509,6720.0
2022-05-06 15:30:00,207.73,208.46,207.68,208.34,11069.0,197.7843,198.4793,197.7367,198.3651,11069.0
2022-05-06 15:35:00,208.44,209.62,208.39,209.53,16266.0,198.4603,199.5838,198.4127,199.4981,16266.0
2022-05-06 15:40:00,209.55,209.66,209.01,209.04,24219.0,199.5171,199.6219,199.003,199.0315,24219.0
2022-05-06 15:45:00,209.06,209.78,208.95,209.52,21780.0,199.0506,199.7361,198.9459,199.4886,21780.0
2022-05-06 15:50:00,209.53,209.86,209.13,209.13,20908.0,199.4981,199.8123,199.1172,199.1172,20908.0
2022-05-06 15:55:00,209.21,209.4,208.96,209.24,55989.0,199.1934,199.3743,198.9554,199.222,55989.0
2022-05-09 09:30:00,207.85,208.65,207.01,207.88,25091.0,197.8985,198.6602,197.0987,197.9271,25091.0
2022-05-09 09:35:00,208.2,208.39,207.25,208.2,7876.0,198.2318,198.4127,197.3272,198.2318,7876.0
2022-05-09 09:40:00,207.33,207.69,206.81,207.03,5291.0,197.4034,197.7462,196.9083,197.1178,5291.0
2022-05-09 09:45:00,206.97,207.03,205.63,205.99,9821.0,197.0607,197.1178,195.7848,196.1276,9821.0
2022-05-09 09:50:00,205.92,207.66,205.66,207.33,5598.0,196.0609,197.7176,195.8134,197.4034,5598.0
2022-05-09 09:55:00,207.18,207.55,207.14,207.52,8574.0,197.2606,197.6129,197.2225,197.5843,8574.0
2022-05-09 10:00:00,207.34,207.87,206.96,207.56,33158.0,197.4129,197.9176,197.0511,197.6224,33158.0
2022-05-09 10:05:00,207.56,207.59,206.83,206.92,7015.0,197.6224,197.651,196.9274,197.013,7015.0
2022-05-09 10:10:00,206.88,207.74,206.88,207.32,11187.0,196.975,197.7938,196.975,197.3939,11187.0
2022-05-09 10:15:00,207.16,207.58,206.98,206.98,8432.0,197.2416,197.6414,197.0702,197.0702,8432.0
2022-05-09 10:20:00,206.93,207.03,206.36,206.37,10030.0,197.0226,197.1178,196.4799,196.4894,10030.0
2022-05-09 10:25:00,206.24,206.64,206.23,206.42,13549.0,196.3656,196.7465,196.3561,196.537,13549.0
2022-05-09 10:30:00,206.47,207.1,206.46,206.94,8861.0,196.5846,197.1844,196.5751,197.0321,8861.0
2022-05-09 10:35:00,206.96,207.1,206.27,206.39,7345.0,197.0511,197.1844,196.3942,196.5084,7345.0
2022-05-09 10:40:00,206.42,206.56,206.11,206.43,9604.0,196.537,196.6703,196.2418,196.5465,9604.0
2022-05-09 10:45:00,206.51,206.96,206.44,206.63,8733.0,196.6227,197.0511,196.556,196.7369,8733.0
2022-05-09 10:50:00,206.63,206.88,206.19,206.27,9736.0,196.7369,196.975,196.318,196.3942,9736.0
2022-05-09 10:55:00,206.19,206.35,205.78,206.01,17404.0,196.318,196.4703,195.9276,196.1466,17404.0
2022-05-09 11:00:00,205.94,206.46,205.89,206.29,12424.0,196.08,196.5751,196.0324,196.4132,12424.0
2022-05-09 11:05:00,206.15,206.3,206.07,206.2,9202.0,196.2799,196.4227,196.2037,196.3275,9202.0
2022-05-09 11:10:00,206.3,206.35,205.91,206.11,12954.0,196.4227,196.4703,196.0514,196.2418,12954.0
2022-05-09 11:15:00,206.1,206.38,205.63,205.65,13365.0,196.2323,196.4989,195.7848,195.8039,13365.0
2022-05-09 11:20:00,205.67,205.7,205.25,205.5,14402.0,195.8229,195.8515,195.423,195.661,14402.0
2022-05-09 11:25:00,205.42,205.68,205.17,205.22,10727.0,195.5849,195.8324,195.3468,195.3944,10727.0
2022-05-09 11:30:00,205.23,205.51,205.05,205.51,9103.0,195.404,195.6706,195.2326,195.6706,9103.0
2022-05-09 11:35:00,205.65,206.09,205.49,206.08,11320.0,195.8039,196.2228,195.6515,196.2133,11320.0
2022-05-09 11:40:00,206.15,206.51,205.83,206.43,8019.0,196.2799,196.6227,195.9752,196.5465,8019.0
2022-05-09 11:45:00,206.42,206.66,205.91,206.02,30664.0,196.537,196.7655,196.0514,196.1561,30664.0
2022-05-09 11:50:00,206.02,206.57,206.01,206.57,6763.0,196.1561,196.6798,196.1466,196.6798,6763.0
2022-05-09 11:55:00,206.48,206.48,206.17,206.37,8524.0,196.5941,196.5941,196.299,196.4894,8524.0
2022-05-09 12:00:00,206.31,206.31,205.73,205.89,12128.0,196.4323,196.4323,195.88,196.0324,12128.0
2022-05-09 12:05:00,205.99,206.88,205.99,206.51,6731.0,196.1276,196.975,196.1276,196.6227,6731.0
2022-05-09 12:10:00,206.51,206.95,206.51,206.59,6103.0,196.6227,197.0416,196.6227,196.6988,6103.0
2022-05-09 12:15:00,206.68,206.89,206.52,206.61,7883.0,196.7845,196.9845,196.6322,196.7179,7883.0
2022-05-09 12:20:00,206.59,206.97,206.36,206.82,9063.0,196.6988,197.0607,196.4799,196.9178,9063.0
2022-05-09 12:25:00,206.81,207.02,206.62,206.86,7602.0,196.9083,197.1083,196.7274,196.9559,7602.0
2022-05-09 12:30:00,206.86,207.27,206.68,206.81,9065.0,196.9559,197.3463,196.7845,196.9083,9065.0
2022-05-09 12:35:00,206.81,206.82,206.11,206.11,20720.0,196.9083,196.9178,196.2418,196.2418,20720.0
2022-05-09 12:40:00,206.11,206.39,206.1,206.32,4548.0,196.2418,196.5084,196.2323,196.4418,4548.0
2022-05-09 12:45:00,206.26,206.26,205.77,206.02,8818.0,196.3846,196.3846,195.9181,196.1561,8818.0
2022-05-09 12:50:00,206.07,206.13,205.87,205.99,7551.0,196.2037,196.2609,196.0133,196.1276,7551.0
2022-05-09 12:55:00,205.9,206.06,205.82,205.96,5816.0,196.0419,196.1942,195.9657,196.099,5816.0
2022-05-09 13:00:00,205.88,205.91,205.58,205.69,7319.0,196.0228,196.0514,195.7372,195.8419,7319.0
2022-05-09 13:05:00,205.63,205.68,205.31,205.45,9430.0,195.7848,195.8324,195.4801,195.6134,9430.0
2022-05-09 13:10:00,205.29,205.37,204.9,204.99,26691.0,195.4611,195.5373,195.0898,195.1755,26691.0
2022-05-09 13:15:00,204.93,205.08,204.87,204.92,84922.0,195.1183,195.2611,195.0612,195.1088,84922.0
2022-05-09 13:20:00,204.92,204.92,204.59,204.62,10966.0,195.1088,195.1088,194.7946,194.8232,10966.0
2022-05-09 13:25:00,204.66,205.24,204.65,205.0,23253.0,194.8613,195.4135,194.8517,195.185,23253.0
2022-05-09 13:30:00,205.02,205.34,204.75,204.76,21599.0,195.204,195.5087,194.9469,194.9565,21599.0
2022-05-09 13:35:00,204.77,204.8,204.58,204.7,7172.0,194.966,194.9945,194.7851,194.8993,7172.0
2022-05-09 13:40:00,204.71,205.25,204.64,205.19,14641.0,194.9089,195.423,194.8422,195.3659,14641.0
2022-05-09 13:45:00,205.22,205.43,205.12,205.3,11758.0,195.3944,195.5944,195.2992,195.4706,11758.0
2022-05-09 13:50:00,205.24,205.29,204.42,204.48,14331.0,195.4135,195.4611,194.6327,194.6899,14331.0
2022-05-09 13:55:00,204.39,205.23,204.39,205.1,8387.0,194.6042,195.404,194.6042,195.2802,8387.0
2022-05-09 14:00:00,205.12,205.73,205.12,205.63,11641.0,195.2992,195.88,195.2992,195.7848,11641.0
2022-05-09 14:05:00,205.61,205.77,205.36,205.49,11422.0,195.7658,195.9181,195.5277,195.6515,11422.0
2022-05-09 14:10:00,205.44,205.85,205.42,205.69,14655.0,195.6039,195.9943,195.5849,195.8419,14655.0
2022-05-09 14:15:00,205.76,205.93,205.65,205.67,12486.0,195.9086,196.0704,195.8039,195.8229,12486.0
2022-05-09 14:20:00,205.66,205.71,205.41,205.41,33408.0,195.8134,195.861,195.5753,195.5753,33408.0
2022-05-09 14:25:00,205.41,205.8,205.31,205.78,8943.0,195.5753,195.9467,195.4801,195.9276,8943.0
2022-05-09 14:30:00,205.78,205.81,205.36,205.78,9010.0,195.9276,195.9562,195.5277,195.9276,9010.0
2022-05-09 14:35:00,205.78,206.03,205.58,205.76,9894.0,195.9276,196.1657,195.7372,195.9086,9894.0
2022-05-09 14:40:00,205.72,205.91,205.67,205.79,5959.0,195.8705,196.0514,195.8229,195.9371,5959.0
2022-05-09 14:45:00,205.85,206.09,205.54,205.82,10383.0,195.9943,196.2228,195.6991,195.9657,10383.0
2022-05-09 14:50:00,205.57,206.2,205.44,206.2,4983.0,195.7277,196.3275,195.6039,196.3275,4983.0
2022-05-09 14:55:00,206.18,206.45,206.13,206.29,6410.0,196.3085,196.5655,196.2609,196.4132,6410.0
2022-05-09 15:00:00,206.36,206.84,206.1,206.29,17191.0,196.4799,196.9369,196.2323,196.4132,17191.0
2022-05-09 15:05:00,206.41,206.8,206.3,206.51,6669.0,196.5275,196.8988,196.4227,196.6227,6669.0
2022-05-09 15:10:00,206.53,207.54,206.52,207.53,22758.0,196.6417,197.6034,196.6322,197.5938,22758.0
2022-05-09 15:15:00,207.59,207.7,206.94,207.03,11244.0,197.651,197.7557,197.0321,197.1178,11244.0
2022-05-09 15:20:00,207.03,207.03,206.36,206.41,8097.0,197.1178,197.1178,196.4799,196.5275,8097.0
2022-05-09 15:25:00,206.34,206.45,205.97,206.11,12822.0,196.4608,196.5655,196.1085,196.2418,12822.0
2022-05-09 15:30:00,206.06,206.1,205.64,205.92,15746.0,196.1942,196.2323,195.7943,196.0609,15746.0
2022-05-09 15:35:00,205.98,206.11,205.87,206.1,17642.0,196.1181,196.2418,196.0133,196.2323,17642.0
2022-05-09 15:40:00,206.0,206.1,205.73,205.86,21644.0,196.1371,196.2323,195.88,196.0038,21644.0
2022-05-09 15:45:00,205.89,205.94,205.26,205.26,24517.0,196.0324,196.08,195.4325,195.4325,24517.0
2022-05-09 15:50:00,205.43,205.62,204.59,204.84,39485.0,195.5944,195.7753,194.7946,195.0326,39485.0
2022-05-09 15:55:00,204.88,205.56,204.84,205.25,84559.0,195.0707,195.7182,195.0326,195.423,84559.0
2022-05-10 09:30:00,206.3,207.6,206.0,207.45,29040.0,196.4227,197.6605,196.1371,197.5177,29040.0
2022-05-10 09:35:00,207.25,208.02,206.96,207.76,6750.0,197.3272,198.0604,197.0511,197.8128,6750.0
2022-05-10 09:40:00,207.89,208.82,207.89,208.82,5529.0,197.9366,198.8221,197.9366,198.8221,5529.0
2022-05-10 09:45:00,208.69,209.0,207.96,208.09,14516.0,198.6983,198.9935,198.0033,198.127,14516.0
2022-05-10 09:50:00,208.18,208.49,207.98,208.31,7225.0,198.2127,198.5079,198.0223,198.3365,7225.0
2022-05-10 09:55:00,208.27,208.87,208.03,208.7,8852.0,198.2984,198.8697,198.0699,198.7078,8852.0
2022-05-10 10:00:00,208.83,209.14,208.3,208.77,9897.0,198.8316,199.1268,198.327,198.7745,9897.0
2022-05-10 10:05:00,208.83,209.21,208.49,208.57,12490.0,198.8316,199.1934,198.5079,198.584,12490.0
2022-05-10 10:10:00,208.68,208.8,208.42,208.44,8926.0,198.6888,198.803,198.4412,198.4603,8926.0
2022-05-10 10:15:00,208.42,208.67,207.82,208.0,13244.0,198.4412,198.6793,197.87,198.0413,13244.0
2022-05-10 10:20:00,207.91,208.17,207.75,208.07,6414.0,197.9556,198.2032,197.8033,198.108,6414.0
2022-05-10 10:25:00,208.0,208.02,207.54,207.68,8559.0,198.0413,198.0604,197.6034,197.7367,8559.0
2022-05-10 10:30:00,207.57,207.64,206.79,206.99,8599.0,197.6319,197.6986,196.8893,197.0797,8599.0
2022-05-10 10:35:00,207.15,207.15,206.86,206.89,10251.0,197.232,197.232,196.9559,196.9845,10251.0
2022-05-10 10:40:00,207.0,207.0,206.43,206.85,9669.0,197.0892,197.0892,196.5465,196.9464,9669.0
2022-05-10 10:45:00,206.78,206.78,205.67,205.99,8698.0,196.8797,196.8797,195.8229,196.1276,8698.0
2022-05-10 10:50:00,205.78,206.48,205.64,206.48,3999.0,195.9276,196.5941,195.7943,196.5941,3999.0
2022-05-10 10:55:00,206.48,206.86,206.44,206.64,7580.0,196.5941,196.9559,196.556,196.7465,7580.0
2022-05-10 11:00:00,206.57,207.03,206.18,206.44,8950.0,196.6798,197.1178,196.3085,196.556,8950.0
2022-05-10 11:05:00,206.47,206.53,205.84,206.37,6276.0,196.5846,196.6417,195.9848,196.4894,6276.0
2022-05-10 11:10:00,206.38,206.7,206.19,206.25,11451.0,196.4989,196.8036,196.318,196.3751,11451.0
2022-05-10 11:15:00,206.03,206.82,205.84,206.82,5898.0,196.1657,196.9178,195.9848,196.9178,5898.0
2022-05-10 11:20:00,206.67,206.78,206.39,206.4,9619.0,196.775,196.8797,196.5084,196.5179,9619.0
2022-05-10 11:25:00,206.4,206.41,205.65,206.02,12610.0,196.5179,196.5275,195.8039,196.1561,12610.0
2022-05-10 11:30:00,206.01,206.21,205.53,206.12,4709.0,196.1466,196.337,195.6896,196.2513,4709.0
2022-05-10 11:35:00,205.87,206.47,205.87,206.35,5143.0,196.0133,196.5846,196.0133,196.4703,5143.0
2022-05-10 11:40:00,206.45,206.54,206.04,206.22,3954.0,196.5655,196.6512,196.1752,196.3466,3954.0
2022-05-10 11:45:00,205.96,205.96,205.36,205.62,10971.0,196.099,196.099,195.5277,195.7753,10971.0
2022-05-10 11:50:00,205.52,205.52,205.19,205.36,4949.0,195.6801,195.6801,195.3659,195.5277,4949.0
2022-05-10 11:55:00,205.14,205.58,204.77,205.27,6668.0,195.3183,195.7372,194.966,195.442,6668.0
2022-05-10 12:00:00,205.31,205.45,205.0,205.13,5866.0,195.4801,195.6134,195.185,195.3087,5866.0
2022-05-10 12:05:00,205.29,205.31,204.27,204.28,19032.0,195.4611,195.4801,194.4899,194.4994,19032.0
2022-05-10 12:10:00,204.35,204.82,204.14,204.4,12249.0,194.5661,195.0136,194.3661,194.6137,12249.0
2022-05-10 12:15:00,204.25,204.66,203.77,204.06,4417.0,194.4709,194.8613,194.0139,194.29,4417.0
2022-05-10 12:20:00,203.88,204.21,203.67,203.99,7992.0,194.1186,194.4328,193.9187,194.2233,7992.0
2022-05-10 12:25:00,204.02,204.12,203.88,204.03,3878.0,194.2519,194.3471,194.1186,194.2614,3878.0
2022-05-10 12:30:00,204.02,204.19,203.12,203.31,6028.0,194.2519,194.4138,193.395,193.5759,6028.0
2022-05-10 12:35:00,203.25,203.58,203.2,203.3,5393.0,193.5188,193.833,193.4712,193.5664,5393.0
2022-05-10 12:40:00,203.22,203.52,203.14,203.32,4127.0,193.4902,193.7758,193.414,193.5854,4127.0
2022-05-10 12:45:00,203.39,203.7,203.29,203.49,4812.0,193.6521,193.9472,193.5568,193.7473,4812.0
2022-05-10 12:50:00,203.45,203.52,202.92,203.09,8448.0,193.7092,193.7758,193.2046,193.3664,8448.0
2022-05-10 12:55:00,203.03,203.34,202.93,203.15,11043.0,193.3093,193.6045,193.2141,193.4235,11043.0
2022-05-10 13:00:00,203.18,203.92,203.16,203.63,3709.0,193.4521,194.1567,193.4331,193.8806,3709.0
2022-05-10 13:05:00,203.83,204.05,203.57,203.76,11631.0,194.071,194.2805,193.8234,194.0043,11631.0
2022-05-10 13:10:00,203.84,203.84,203.33,203.39,6820.0,194.0805,194.0805,193.5949,193.6521,6820.0
2022-05-10 13:15:00,203.39,203.61,203.24,203.35,13784.0,193.6521,193.8615,193.5092,193.614,13784.0
2022-05-10 13:20:00,203.42,204.1,203.34,204.1,7301.0,193.6806,194.3281,193.6045,194.3281,7301.0
2022-05-10 13:25:00,204.11,204.51,204.02,204.51,4949.0,194.3376,194.7184,194.2519,194.7184,4949.0
2022-05-10 13:30:00,204.68,204.68,204.35,204.62,3674.0,194.8803,194.8803,194.5661,194.8232,3674.0
2022-05-10 13:35:00,204.68,205.0,204.63,204.96,11516.0,194.8803,195.185,194.8327,195.1469,11516.0
2022-05-10 13:40:00,204.95,205.45,204.94,205.35,7968.0,195.1374,195.6134,195.1278,195.5182,7968.0
2022-05-10 13:45:00,205.32,205.64,205.14,205.53,8993.0,195.4897,195.7943,195.3183,195.6896,8993.0
2022-05-10 13:50:00,205.49,205.79,205.27,205.78,11399.0,195.6515,195.9371,195.442,195.9276,11399.0
2022-05-10 13:55:00,205.79,205.95,205.56,205.87,11433.0,195.9371,196.0895,195.7182,196.0133,11433.0
2022-05-10 14:00:00,205.97,206.16,205.86,206.12,3702.0,196.1085,196.2894,196.0038,196.2513,3702.0
2022-05-10 14:05:00,206.15,206.21,205.57,205.57,5743.0,196.2799,196.337,195.7277,195.7277,5743.0
2022-05-10 14:10:00,205.53,205.84,205.5,205.84,9246.0,195.6896,195.9848,195.661,195.9848,9246.0
2022-05-10 14:15:00,205.86,205.86,204.91,205.39,14979.0,196.0038,196.0038,195.0993,195.5563,14979.0
2022-05-10 14:20:00,205.33,205.58,205.21,205.22,8307.0,195.4992,195.7372,195.3849,195.3944,8307.0
2022-05-10 14:25:00,205.12,205.21,204.63,204.89,8948.0,195.2992,195.3849,194.8327,195.0802,8948.0
2022-05-10 14:30:00,204.87,205.07,204.86,204.96,8343.0,195.0612,195.2516,195.0517,195.1469,8343.0
2022-05-10 14:35:00,205.02,205.3,205.01,205.18,2513.0,195.204,195.4706,195.1945,195.3564,2513.0
2022-05-10 14:40:00,205.02,205.46,204.76,205.46,4169.0,195.204,195.6229,194.9565,195.6229,4169.0
2022-05-10 14:45:00,205.39,205.39,204.71,204.92,2429.0,195.5563,195.5563,194.9089,195.1088,2429.0
2022-05-10 14:50:00,205.0,205.5,205.0,205.39,2476.0,195.185,195.661,195.185,195.5563,2476.0
2022-05-10 14:55:00,205.49,205.49,204.9,205.2,8064.0,195.6515,195.6515,195.0898,195.3754,8064.0
2022-05-10 15:00:00,205.31,205.5,205.15,205.34,7809.0,195.4801,195.661,195.3278,195.5087,7809.0
2022-05-10 15:05:00,205.39,205.88,205.37,205.46,8358.0,195.5563,196.0228,195.5373,195.6229,8358.0
2022-05-10 15:10:00,205.42,205.63,205.22,205.22,6356.0,195.5849,195.7848,195.3944,195.3944,6356.0
2022-05-10 15:15:00,205.36,205.54,205.11,205.42,7566.0,195.5277,195.6991,195.2897,195.5849,7566.0
2022-05-10 15:20:00,205.4,205.46,204.8,204.81,12864.0,195.5658,195.6229,194.9945,195.0041,12864.0
2022-05-10 15:25:00,204.93,204.95,204.44,204.45,11643.0,195.1183,195.1374,194.6518,194.6613,11643.0
2022-05-10 15:30:00,204.48,204.48,204.04,204.33,14915.0,194.6899,194.6899,194.2709,194.5471,14915.0
2022-05-10 15:35:00,204.34,204.56,204.11,204.19,16229.0,194.5566,194.766,194.3376,194.4138,16229.0
2022-05-10 15:40:00,204.14,204.39,204.02,204.35,12699.0,194.3661,194.6042,194.2519,194.5661,12699.0
2022-05-10 15:45:00,204.31,204.9,204.24,204.64,23889.0,194.528,195.0898,194.4614,194.8422,23889.0
2022-05-10 15:50:00,204.58,204.84,204.23,204.82,16190.0,194.7851,195.0326,194.4518,195.0136,16190.0
2022-05-10 15:55:00,204.81,205.21,204.6,204.86,65726.0,195.0041,195.3849,194.8041,195.0517,65726.0
2022-05-11 09:30:00,205.29,205.99,205.17,205.39,25597.0,195.4611,196.1276,195.3468,195.5563,25597.0
2022-05-11 09:35:00,205.18,205.3,204.52,204.69,7022.0,195.3564,195.4706,194.728,194.8898,7022.0
2022-05-11 09:40:00,204.51,205.6,204.51,205.6,6803.0,194.7184,195.7562,194.7184,195.7562,6803.0
2022-05-11 09:45:00,205.39,206.04,205.32,205.56,5844.0,195.5563,196.1752,195.4897,195.7182,5844.0
2022-05-11 09:50:00,205.2,206.26,205.04,206.24,3298.0,195.3754,196.3846,195.2231,196.3656,3298.0
2022-05-11 09:55:00,206.41,206.59,205.74,206.34,13309.0,196.5275,196.6988,195.8895,196.4608,13309.0
2022-05-11 10:00:00,206.44,207.02,206.32,206.74,8414.0,196.556,197.1083,196.4418,196.8417,8414.0
2022-05-11 10:05:00,206.62,206.62,205.9,205.99,5781.0,196.7274,196.7274,196.0419,196.1276,5781.0
2022-05-11 10:10:00,206.02,206.32,205.85,206.28,5904.0,196.1561,196.4418,195.9943,196.4037,5904.0
2022-05-11 10:15:00,205.98,206.41,205.87,206.21,5423.0,196.1181,196.5275,196.0133,196.337,5423.0
2022-05-11 10:20:00,206.2,207.0,206.03,206.97,8032.0,196.3275,197.0892,196.1657,197.0607,8032.0
2022-05-11 10:25:00,207.05,207.05,206.55,206.98,5835.0,197.1368,197.1368,196.6608,197.0702,5835.0
2022-05-11 10:30:00,206.91,207.03,206.43,206.66,6363.0,197.0035,197.1178,196.5465,196.7655,6363.0
2022-05-11 10:35:00,206.67,207.52,206.56,207.43,8585.0,196.775,197.5843,196.6703,197.4986,8585.0
2022-05-11 10:40:00,207.45,207.99,207.34,207.96,8186.0,197.5177,198.0318,197.4129,198.0033,8186.0
2022-05-11 10:45:00,208.02,208.22,207.87,207.97,10104.0,198.0604,198.2508,197.9176,198.0128,10104.0
2022-05-11 10:50:00,207.86,207.95,207.12,207.52,5459.0,197.908,197.9937,197.2035,197.5843,5459.0
2022-05-11 10:55:00,207.48,207.66,207.16,207.58,9487.0,197.5462,197.7176,197.2416,197.6414,9487.0
2022-05-11 11:00:00,207.49,207.55,207.11,207.3,7885.0,197.5558,197.6129,197.194,197.3749,7885.0
2022-05-11 11:05:00,207.32,207.34,206.98,207.05,5459.0,197.3939,197.4129,197.0702,197.1368,5459.0
2022-05-11 11:10:00,207.13,207.49,207.01,207.37,5639.0,197.213,197.5558,197.0987,197.4415,5639.0
2022-05-11 11:15:00,207.5,207.57,206.84,207.14,5349.0,197.5653,197.6319,196.9369,197.2225,5349.0
2022-05-11 11:20:00,207.18,207.4,207.1,207.24,4950.0,197.2606,197.4701,197.1844,197.3177,4950.0
2022-05-11 11:25:00,207.22,207.54,207.13,207.53,8779.0,197.2987,197.6034,197.213,197.5938,8779.0
2022-05-11 11:30:00,207.56,208.0,207.34,207.74,10200.0,197.6224,198.0413,197.4129,197.7938,10200.0
2022-05-11 11:35:00,207.81,208.4,207.65,208.16,11649.0,197.8604,198.4222,197.7081,198.1937,11649.0
2022-05-11 11:40:00,208.17,208.36,208.0,208.07,5774.0,198.2032,198.3841,198.0413,198.108,5774.0
2022-05-11 11:45:00,208.03,208.04,207.71,207.86,6705.0,198.0699,198.0794,197.7652,197.908,6705.0
2022-05-11 11:50:00,207.86,207.92,207.69,207.82,6349.0,197.908,197.9652,197.7462,197.87,6349.0
2022-05-11 11:55:00,207.82,207.84,207.48,207.63,4800.0,197.87,197.889,197.5462,197.6891,4800.0
2022-05-11 12:00:00,207.64,207.77,207.35,207.44,7440.0,197.6986,197.8224,197.4225,197.5082,7440.0
2022-05-11 12:05:00,207.52,207.77,207.4,207.45,4047.0,197.5843,197.8224,197.4701,197.5177,4047.0
2022-05-11 12:10:00,207.39,207.5,207.34,207.37,17371.0,197.4605,197.5653,197.4129,197.4415,17371.0
2022-05-11 12:15:00,207.38,207.67,207.35,207.45,7229.0,197.451,197.7271,197.4225,197.5177,7229.0
2022-05-11 12:20:00,207.44,207.98,207.35,207.65,8850.0,197.5082,198.0223,197.4225,197.7081,8850.0
2022-05-11 12:25:00,207.65,207.8,206.75,206.82,28317.0,197.7081,197.8509,196.8512,196.9178,28317.0
2022-05-11 12:30:00,206.75,206.88,206.5,206.83,16187.0,196.8512,196.975,196.6132,196.9274,16187.0
2022-05-11 12:35:00,206.97,207.28,206.84,207.04,3838.0,197.0607,197.3558,196.9369,197.1273,3838.0
2022-05-11 12:40:00,207.04,207.29,206.84,206.96,2655.0,197.1273,197.3653,196.9369,197.0511,2655.0
2022-05-11 12:45:00,206.92,207.36,206.79,207.36,3435.0,197.013,197.432,196.8893,197.432,3435.0
2022-05-11 12:50:00,207.25,207.25,206.77,206.77,3000.0,197.3272,197.3272,196.8702,196.8702,3000.0
2022-05-11 12:55:00,206.78,206.86,206.18,206.24,9389.0,196.8797,196.9559,196.3085,196.3656,9389.0
2022-05-11 13:00:00,206.3,206.37,206.15,206.2,11896.0,196.4227,196.4894,196.2799,196.3275,11896.0
2022-05-11 13:05:00,206.19,206.23,205.81,205.81,7023.0,196.318,196.3561,195.9562,195.9562,7023.0
2022-05-11 13:10:00,205.86,206.06,205.74,205.78,13925.0,196.0038,196.1942,195.8895,195.9276,13925.0
2022-05-11 13:15:00,205.74,205.92,205.74,205.82,5390.0,195.8895,196.0609,195.8895,195.9657,5390.0
2022-05-11 13:20:00,205.78,205.78,205.41,205.65,8719.0,195.9276,195.9276,195.5753,195.8039,8719.0
2022-05-11 13:25:00,205.66,205.67,205.33,205.42,2932.0,195.8134,195.8229,195.4992,195.5849,2932.0
2022-05-11 13:30:00,205.33,205.6,205.33,205.6,2548.0,195.4992,195.7562,195.4992,195.7562,2548.0
2022-05-11 13:35:00,205.68,205.92,205.29,205.29,7039.0,195.8324,196.0609,195.4611,195.4611,7039.0
2022-05-11 13:40:00,205.37,205.44,205.27,205.43,1443.0,195.5373,195.6039,195.442,195.5944,1443.0
2022-05-11 13:45:00,205.28,205.29,205.09,205.21,3476.0,195.4516,195.4611,195.2707,195.3849,3476.0
2022-05-11 13:50:00,205.3,205.42,205.0,205.02,5137.0,195.4706,195.5849,195.185,195.204,5137.0
2022-05-11 13:55:00,205.13,205.17,204.79,204.84,1975.0,195.3087,195.3468,194.985,195.0326,1975.0
2022-05-11 14:00:00,204.9,205.78,204.9,205.68,3614.0,195.0898,195.9276,195.0898,195.8324,3614.0
2022-05-11 14:05:00,205.77,205.77,205.4,205.43,3669.0,195.9181,195.9181,195.5658,195.5944,3669.0
2022-05-11 14:10:00,205.45,205.81,205.41,205.77,4894.0,195.6134,195.9562,195.5753,195.9181,4894.0
2022-05-11 14:15:00,205.85,206.25,205.77,206.06,4444.0,195.9943,196.3751,195.9181,196.1942,4444.0
2022-05-11 14:20:00,205.94,206.71,205.82,206.6,7643.0,196.08,196.8131,195.9657,196.7084,7643.0
2022-05-11 14:25:00,206.72,207.07,206.2,206.41,8319.0,196.8226,197.1559,196.3275,196.5275,8319.0
2022-05-11 14:30:00,206.51,206.88,206.14,206.88,4561.0,196.6227,196.975,196.2704,196.975,4561.0
2022-05-11 14:35:00,206.81,207.21,206.77,207.21,4627.0,196.9083,197.2892,196.8702,197.2892,4627.0
2022-05-11 14:40:00,207.13,207.5,207.0,207.49,7973.0,197.213,197.5653,197.0892,197.5558,7973.0
2022-05-11 14:45:00,207.53,207.54,206.92,207.27,7010.0,197.5938,197.6034,197.013,197.3463,7010.0
2022-05-11 14:50:00,207.26,207.34,206.74,206.81,6503.0,197.3368,197.4129,196.8417,196.9083,6503.0
2022-05-11 14:55:00,206.89,207.04,206.7,206.82,7302.0,196.9845,197.1273,196.8036,196.9178,7302.0
2022-05-11 15:00:00,206.81,206.86,206.47,206.52,8933.0,196.9083,196.9559,196.5846,196.6322,8933.0
2022-05-11 15:05:00,206.53,207.07,206.5,206.98,15701.0,196.6417,197.1559,196.6132,197.0702,15701.0
2022-05-11 15:10:00,206.93,207.21,206.43,206.56,15284.0,197.0226,197.2892,196.5465,196.6703,15284.0
2022-05-11 15:15:00,206.52,206.67,206.03,206.45,7222.0,196.6322,196.775,196.1657,196.5655,7222.0
2022-05-11 15:20:00,206.45,206.62,206.25,206.5,3571.0,196.5655,196.7274,196.3751,196.6132,3571.0
2022-05-11 15:25:00,206.41,206.74,206.25,206.4,9462.0,196.5275,196.8417,196.3751,196.5179,9462.0
2022-05-11 15:30:00,206.31,206.47,206.12,206.14,15591.0,196.4323,196.5846,196.2513,196.2704,15591.0
2022-05-11 15:35:00,206.11,206.12,205.47,205.47,18930.0,196.2418,196.2513,195.6325,195.6325,18930.0
2022-05-11 15:40:00,205.48,205.7,205.44,205.55,16188.0,195.642,195.8515,195.6039,195.7086,16188.0
2022-05-11 15:45:00,205.66,205.69,205.22,205.22,32391.0,195.8134,195.8419,195.3944,195.3944,32391.0
2022-05-11 15:50:00,205.25,205.54,204.77,204.98,16928.0,195.423,195.6991,194.966,195.1659,16928.0
2022-05-11 15:55:00,204.96,205.08,204.48,204.63,73145.0,195.1469,195.2611,194.6899,194.8327,73145.0
2022-05-12 09:30:00,205.28,205.63,203.42,203.84,21607.0,195.4516,195.7848,193.6806,194.0805,21607.0
2022-05-12 09:35:00,204.06,204.49,203.5,204.33,3670.0,194.29,194.6994,193.7568,194.5471,3670.0
2022-05-12 09:40:00,204.4,205.0,204.03,204.68,13600.0,194.6137,195.185,194.2614,194.8803,13600.0
2022-05-12 09:45:00,204.08,204.7,204.08,204.58,4145.0,194.309,194.8993,194.309,194.7851,4145.0
2022-05-12 09:50:00,204.32,204.79,203.98,204.79,11337.0,194.5375,194.985,194.2138,194.985,11337.0
2022-05-12 09:55:00,204.33,205.13,204.23,204.42,7809.0,194.5471,195.3087,194.4518,194.6327,7809.0
2022-05-12 10:00:00,204.12,204.3,203.32,203.45,18041.0,194.3471,194.5185,193.5854,193.7092,18041.0
2022-05-12 10:05:00,203.59,205.43,203.59,205.13,7369.0,193.8425,195.5944,193.8425,195.3087,7369.0
2022-05-12 10:10:00,205.19,205.68,205.0,205.39,9003.0,195.3659,195.8324,195.185,195.5563,9003.0
2022-05-12 10:15:00,205.39,205.39,204.37,204.37,9338.0,195.5563,195.5563,194.5851,194.5851,9338.0
2022-05-12 10:20:00,204.46,204.91,204.21,204.5,14495.0,194.6708,195.0993,194.4328,194.7089,14495.0
2022-05-12 10:25:00,204.64,204.97,204.38,204.42,10303.0,194.8422,195.1564,194.5947,194.6327,10303.0
2022-05-12 10:30:00,204.59,204.59,203.76,203.93,18881.0,194.7946,194.7946,194.0043,194.1662,18881.0
2022-05-12 10:35:00,203.98,204.3,203.81,204.2,6446.0,194.2138,194.5185,194.0519,194.4233,6446.0
2022-05-12 10:40:00,204.15,204.15,203.76,203.81,7338.0,194.3757,194.3757,194.0043,194.0519,7338.0
2022-05-12 10:45:00,203.91,204.3,203.64,203.68,14884.0,194.1472,194.5185,193.8901,193.9282,14884.0
2022-05-12 10:50:00,203.7,204.23,203.61,204.14,10067.0,193.9472,194.4518,193.8615,194.3661,10067.0
2022-05-12 10:55:00,204.19,204.63,204.09,204.26,5082.0,194.4138,194.8327,194.3185,194.4804,5082.0
2022-05-12 11:00:00,204.34,204.62,203.8,204.51,16248.0,194.5566,194.8232,194.0424,194.7184,16248.0
2022-05-12 11:05:00,204.64,205.23,204.61,205.18,5567.0,194.8422,195.404,194.8136,195.3564,5567.0
2022-05-12 11:10:00,205.2,205.34,204.64,204.64,10448.0,195.3754,195.5087,194.8422,194.8422,10448.0
2022-05-12 11:15:00,204.64,204.64,204.22,204.3,9684.0,194.8422,194.8422,194.4423,194.5185,9684.0
2022-05-12 11:20:00,204.3,204.39,203.91,204.15,7582.0,194.5185,194.6042,194.1472,194.3757,7582.0
2022-05-12 11:25:00,204.12,204.14,203.81,204.01,8364.0,194.3471,194.3661,194.0519,194.2424,8364.0
2022-05-12 11:30:00,204.05,204.1,203.22,203.58,7897.0,194.2805,194.3281,193.4902,193.833,7897.0
2022-05-12 11:35:00,203.58,204.11,203.58,204.11,7826.0,193.833,194.3376,193.833,194.3376,7826.0
2022-05-12 11:40:00,204.12,204.14,203.32,203.32,6198.0,194.3471,194.3661,193.5854,193.5854,6198.0
2022-05-12 11:45:00,203.21,203.34,202.58,202.68,9936.0,193.4807,193.6045,192.8808,192.9761,9936.0
2022-05-12 11:50:00,202.62,203.0,202.43,202.89,8851.0,192.9189,193.2807,192.738,193.176,8851.0
2022-05-12 11:55:00,202.75,202.81,202.36,202.59,7553.0,193.0427,193.0998,192.6714,192.8904,7553.0
2022-05-12 12:00:00,202.62,202.76,202.31,202.36,9356.0,192.9189,193.0522,192.6238,192.6714,9356.0
2022-05-12 12:05:00,202.34,202.76,202.32,202.66,4127.0,192.6523,193.0522,192.6333,192.957,4127.0
2022-05-12 12:10:00,202.59,202.85,202.5,202.8,10944.0,192.8904,193.1379,192.8047,193.0903,10944.0
2022-05-12 12:15:00,202.76,203.16,202.76,203.16,1987.0,193.0522,193.4331,193.0522,193.4331,1987.0
2022-05-12 12:20:00,203.08,203.59,202.95,203.49,4818.0,193.3569,193.8425,193.2331,193.7473,4818.0
2022-05-12 12:25:00,203.49,203.93,203.48,203.85,5028.0,193.7473,194.1662,193.7377,194.09,5028.0
2022-05-12 12:30:00,203.9,204.22,203.89,204.22,3316.0,194.1376,194.4423,194.1281,194.4423,3316.0
2022-05-12 12:35:00,204.21,204.32,204.08,204.08,4140.0,194.4328,194.5375,194.309,194.309,4140.0
2022-05-12 12:40:00,203.94,204.4,203.69,204.4,3654.0,194.1757,194.6137,193.9377,194.6137,3654.0
2022-05-12 12:45:00,204.35,204.62,204.05,204.05,5309.0,194.5661,194.8232,194.2805,194.2805,5309.0
2022-05-12 12:50:00,204.14,204.37,203.96,204.24,5279.0,194.3661,194.5851,194.1948,194.4614,5279.0
2022-05-12 12:55:00,204.18,204.49,203.98,204.05,6594.0,194.4042,194.6994,194.2138,194.2805,6594.0
2022-05-12 13:00:00,204.06,204.21,203.87,203.91,6154.0,194.29,194.4328,194.1091,194.1472,6154.0
2022-05-12 13:05:00,203.87,203.97,203.75,203.91,16489.0,194.1091,194.2043,193.9948,194.1472,16489.0
2022-05-12 13:10:00,203.89,204.2,203.86,203.87,2822.0,194.1281,194.4233,194.0996,194.1091,2822.0
2022-05-12 13:15:00,203.97,204.14,203.61,203.63,11114.0,194.2043,194.3661,193.8615,193.8806,11114.0
2022-05-12 13:20:00,203.67,203.82,203.39,203.43,7015.0,193.9187,194.0615,193.6521,193.6901,7015.0
2022-05-12 13:25:00,203.5,203.8,203.42,203.62,5507.0,193.7568,194.0424,193.6806,193.871,5507.0
2022-05-12 13:30:00,203.55,203.74,203.36,203.52,7347.0,193.8044,193.9853,193.6235,193.7758,7347.0
2022-05-12 13:35:00,203.51,203.77,203.47,203.77,7386.0,193.7663,194.0139,193.7282,194.0139,7386.0
2022-05-12 13:40:00,203.74,203.87,203.66,203.72,3399.0,193.9853,194.1091,193.9091,193.9663,3399.0
2022-05-12 13:45:00,203.76,203.76,203.28,203.3,7751.0,194.0043,194.0043,193.5473,193.5664,7751.0
2022-05-12 13:50:00,203.34,203.35,203.14,203.2,10831.0,193.6045,193.614,193.414,193.4712,10831.0
2022-05-12 13:55:00,203.1,203.55,203.03,203.51,12744.0,193.3759,193.8044,193.3093,193.7663,12744.0
2022-05-12 14:00:00,203.55,203.87,203.39,203.65,4565.0,193.8044,194.1091,193.6521,193.8996,4565.0
2022-05-12 14:05:00,203.68,203.8,203.15,203.17,4466.0,193.9282,194.0424,193.4235,193.4426,4466.0
2022-05-12 14:10:00,203.1,203.35,203.06,203.35,6962.0,193.3759,193.614,193.3379,193.614,6962.0
2022-05-12 14:15:00,203.28,203.72,203.24,203.72,4741.0,193.5473,193.9663,193.5092,193.9663,4741.0
2022-05-12 14:20:00,203.64,203.86,203.41,203.45,10209.0,193.8901,194.0996,193.6711,193.7092,10209.0
2022-05-12 14:25:00,203.45,203.57,203.32,203.49,11144.0,193.7092,193.8234,193.5854,193.7473,11144.0
2022-05-12 14:30:00,203.45,203.53,202.89,203.1,12564.0,193.7092,193.7854,193.176,193.3759,12564.0
2022-05-12 14:35:00,203.02,203.05,202.75,202.76,6620.0,193.2998,193.3283,193.0427,193.0522,6620.0
2022-05-12 14:40:00,202.89,202.89,202.33,202.49,13093.0,193.176,193.176,192.6428,192.7951,13093.0
2022-05-12 14:45:00,202.51,202.84,202.51,202.69,1500.0,192.8142,193.1284,192.8142,192.9856,1500.0
2022-05-12 14:50:00,202.48,202.83,202.32,202.64,6867.0,192.7856,193.1189,192.6333,192.938,6867.0
2022-05-12 14:55:00,202.56,202.73,202.42,202.55,13707.0,192.8618,193.0237,192.7285,192.8523,13707.0
2022-05-12 15:00:00,202.6,202.94,202.31,202.94,5396.0,192.8999,193.2236,192.6238,193.2236,5396.0
2022-05-12 15:05:00,202.89,202.94,202.3,202.38,6448.0,193.176,193.2236,192.6142,192.6904,6448.0
2022-05-12 15:10:00,202.33,202.6,202.14,202.6,8566.0,192.6428,192.8999,192.4619,192.8999,8566.0
2022-05-12 15:15:00,202.63,203.19,202.61,203.13,7103.0,192.9284,193.4616,192.9094,193.4045,7103.0
2022-05-12 15:20:00,203.09,204.09,203.09,203.82,20816.0,193.3664,194.3185,193.3664,194.0615,20816.0
2022-05-12 15:25:00,203.99,204.48,203.64,203.71,17258.0,194.2233,194.6899,193.8901,193.9567,17258.0
2022-05-12 15:30:00,203.79,204.21,203.75,203.79,24881.0,194.0329,194.4328,193.9948,194.0329,24881.0
2022-05-12 15:35:00,203.76,204.21,203.7,204.15,11368.0,194.0043,194.4328,193.9472,194.3757,11368.0
2022-05-12 15:40:00,204.21,204.45,203.87,204.01,9689.0,194.4328,194.6613,194.1091,194.2424,9689.0
2022-05-12 15:45:00,203.97,204.54,203.95,204.09,20868.0,194.2043,194.747,194.1852,194.3185,20868.0
2022-05-12 15:50:00,204.19,204.88,204.19,204.44,50972.0,194.4138,195.0707,194.4138,194.6518,50972.0
2022-05-12 15:55:00,204.39,205.55,204.38,205.55,109634.0,194.6042,195.7086,194.5947,195.7086,109634.0
2022-05-13 09:30:00,206.18,207.0,205.53,206.12,33902.0,196.3085,197.0892,195.6896,196.2513,33902.0
2022-05-13 09:35:00,206.03,206.81,206.0,206.48,4104.0,196.1657,196.9083,196.1371,196.5941,4104.0
2022-05-13 09:40:00,206.21,206.5,205.16,205.29,9508.0,196.337,196.6132,195.3373,195.4611,9508.0
2022-05-13 09:45:00,205.13,205.25,204.76,204.84,7246.0,195.3087,195.423,194.9565,195.0326,7246.0
2022-05-13 09:50:00,204.78,205.23,204.71,205.09,2347.0,194.9755,195.404,194.9089,195.2707,2347.0
2022-05-13 09:55:00,205.23,205.56,205.01,205.55,4204.0,195.404,195.7182,195.1945,195.7086,4204.0
2022-05-13 10:00:00,205.77,205.83,205.3,205.8,6646.0,195.9181,195.9752,195.4706,195.9467,6646.0
2022-05-13 10:05:00,205.8,205.84,205.27,205.3,17458.0,195.9467,195.9848,195.442,195.4706,17458.0
2022-05-13 10:10:00,205.26,205.62,205.14,205.32,6100.0,195.4325,195.7753,195.3183,195.4897,6100.0
2022-05-13 10:15:00,205.21,205.29,204.91,204.96,8213.0,195.3849,195.4611,195.0993,195.1469,8213.0
2022-05-13 10:20:00,205.17,205.89,205.09,205.88,3724.0,195.3468,196.0324,195.2707,196.0228,3724.0
2022-05-13 10:25:00,205.92,206.04,205.86,205.97,8217.0,196.0609,196.1752,196.0038,196.1085,8217.0
2022-05-13 10:30:00,205.98,206.36,205.96,206.36,4268.0,196.1181,196.4799,196.099,196.4799,4268.0
2022-05-13 10:35:00,206.31,206.59,206.19,206.19,15343.0,196.4323,196.6988,196.318,196.318,15343.0
2022-05-13 10:40:00,206.2,206.21,205.49,205.68,3336.0,196.3275,196.337,195.6515,195.8324,3336.0
2022-05-13 10:45:00,205.61,205.94,205.54,205.8,3078.0,195.7658,196.08,195.6991,195.9467,3078.0
2022-05-13 10:50:00,205.75,206.0,205.75,205.97,1687.0,195.8991,196.1371,195.8991,196.1085,1687.0
2022-05-13 10:55:00,206.08,206.33,205.99,206.16,4821.0,196.2133,196.4513,196.1276,196.2894,4821.0
2022-05-13 11:00:00,206.15,206.5,206.04,206.21,2398.0,196.2799,196.6132,196.1752,196.337,2398.0
2022-05-13 11:05:00,206.25,206.28,205.98,206.0,3484.0,196.3751,196.4037,196.1181,196.1371,3484.0
2022-05-13 11:10:00,206.05,206.22,206.01,206.07,3255.0,196.1847,196.3466,196.1466,196.2037,3255.0
2022-05-13 11:15:00,206.03,206.31,206.02,206.24,3179.0,196.1657,196.4323,196.1561,196.3656,3179.0
2022-05-13 11:20:00,206.34,206.47,206.27,206.4,4303.0,196.4608,196.5846,196.3942,196.5179,4303.0
2022-05-13 11:25:00,206.33,206.68,206.29,206.59,22547.0,196.4513,196.7845,196.4132,196.6988,22547.0
2022-05-13 11:30:00,206.56,206.59,206.31,206.31,5709.0,196.6703,196.6988,196.4323,196.4323,5709.0
2022-05-13 11:35:00,206.22,206.39,206.08,206.39,3283.0,196.3466,196.5084,196.2133,196.5084,3283.0
2022-05-13 11:40:00,206.03,206.21,205.97,206.18,4379.0,196.1657,196.337,196.1085,196.3085,4379.0
2022-05-13 11:45:00,206.15,206.15,205.92,206.03,2200.0,196.2799,196.2799,196.0609,196.1657,2200.0
2022-05-13 11:50:00,205.98,206.31,205.93,206.24,4721.0,196.1181,196.4323,196.0704,196.3656,4721.0
2022-05-13 11:55:00,206.24,206.7,206.23,206.53,8762.0,196.3656,196.8036,196.3561,196.6417,8762.0
2022-05-13 12:00:00,206.53,206.53,206.25,206.44,3216.0,196.6417,196.6417,196.3751,196.556,3216.0
2022-05-13 12:05:00,206.55,206.8,206.51,206.8,6895.0,196.6608,196.8988,196.6227,196.8988,6895.0
2022-05-13 12:10:00,206.81,207.26,206.75,207.26,5893.0,196.9083,197.3368,196.8512,197.3368,5893.0
2022-05-13 12:15:00,207.23,207.36,207.18,207.22,5675.0,197.3082,197.432,197.2606,197.2987,5675.0
2022-05-13 12:20:00,207.22,207.29,207.01,207.02,5326.0,197.2987,197.3653,197.0987,197.1083,5326.0
2022-05-13 12:25:00,207.05,207.1,206.85,207.04,3145.0,197.1368,197.1844,196.9464,197.1273,3145.0
2022-05-13 12:30:00,207.19,207.43,207.19,207.19,6247.0,197.2701,197.4986,197.2701,197.2701,6247.0
2022-05-13 12:35:00,207.19,207.34,207.01,207.06,4434.0,197.2701,197.4129,197.0987,197.1463,4434.0
2022-05-13 12:40:00,207.05,207.13,207.0,207.03,3769.0,197.1368,197.213,197.0892,197.1178,3769.0
2022-05-13 12:45:00,207.08,207.13,206.82,206.82,2126.0,197.1654,197.213,196.9178,196.9178,2126.0
2022-05-13 12:50:00,206.76,206.76,206.4,206.61,3884.0,196.8607,196.8607,196.5179,196.7179,3884.0
2022-05-13 12:55:00,206.62,206.87,206.62,206.81,1969.0,196.7274,196.9654,196.7274,196.9083,1969.0
2022-05-13 13:00:00,206.98,207.35,206.89,206.98,16055.0,197.0702,197.4225,196.9845,197.0702,16055.0
2022-05-13 13:05:00,206.91,206.91,206.74,206.75,1833.0,197.0035,197.0035,196.8417,196.8512,1833.0
2022-05-13 13:10:00,206.83,207.1,206.82,207.01,4920.0,196.9274,197.1844,196.9178,197.0987,4920.0
2022-05-13 13:15:00,207.03,207.04,206.68,206.68,2779.0,197.1178,197.1273,196.7845,196.7845,2779.0
2022-05-13 13:20:00,206.61,206.74,206.56,206.74,1752.0,196.7179,196.8417,196.6703,196.8417,1752.0
2022-05-13 13:25:00,206.92,206.92,206.67,206.67,1789.0,197.013,197.013,196.775,196.775,1789.0
2022-05-13 13:30:00,206.67,206.82,206.58,206.82,1333.0,196.775,196.9178,196.6893,196.9178,1333.0
2022-05-13 13:35:00,206.79,206.9,206.61,206.61,7076.0,196.8893,196.994,196.7179,196.7179,7076.0
2022-05-13 13:40:00,206.7,206.7,206.36,206.51,3985.0,196.8036,196.8036,196.4799,196.6227,3985.0
2022-05-13 13:45:00,206.4,206.72,206.35,206.7,6488.0,196.5179,196.8226,196.4703,196.8036,6488.0
2022-05-13 13:50:00,206.71,206.76,206.53,206.6,4282.0,196.8131,196.8607,196.6417,196.7084,4282.0
2022-05-13 13:55:00,206.47,206.54,206.22,206.32,8226.0,196.5846,196.6512,196.3466,196.4418,8226.0
2022-05-13 14:00:00,206.08,206.1,205.6,205.67,15032.0,196.2133,196.2323,195.7562,195.8229,15032.0
2022-05-13 14:05:00,205.6,205.87,205.48,205.87,5406.0,195.7562,196.0133,195.642,196.0133,5406.0
2022-05-13 14:10:00,205.78,206.03,205.78,205.8,6593.0,195.9276,196.1657,195.9276,195.9467,6593.0
2022-05-13 14:15:00,205.78,206.19,205.77,206.19,1846.0,195.9276,196.318,195.9181,196.318,1846.0
2022-05-13 14:20:00,206.02,206.21,205.92,206.07,16146.0,196.1561,196.337,196.0609,196.2037,16146.0
2022-05-13 14:25:00,206.07,206.13,205.67,205.89,2758.0,196.2037,196.2609,195.8229,196.0324,2758.0
2022-05-13 14:30:00,206.04,206.61,206.04,206.44,1851.0,196.1752,196.7179,196.1752,196.556,1851.0
2022-05-13 14:35:00,206.32,206.38,205.96,206.01,2604.0,196.4418,196.4989,196.099,196.1466,2604.0
2022-05-13 14:40:00,205.99,206.39,205.98,206.35,2245.0,196.1276,196.5084,196.1181,196.4703,2245.0
2022-05-13 14:45:00,206.38,206.38,205.85,205.99,1641.0,196.4989,196.4989,195.9943,196.1276,1641.0
2022-05-13 14:50:00,206.1,206.47,206.1,206.37,11981.0,196.2323,196.5846,196.2323,196.4894,11981.0
2022-05-13 14:55:00,206.47,206.47,206.21,206.36,10579.0,196.5846,196.5846,196.337,196.4799,10579.0
2022-05-13 15:00:00,206.35,206.43,206.24,206.24,5156.0,196.4703,196.5465,196.3656,196.3656,5156.0
2022-05-13 15:05:00,206.19,206.44,206.19,206.25,8977.0,196.318,196.556,196.318,196.3751,8977.0
2022-05-13 15:10:00,206.31,206.31,206.18,206.31,12788.0,196.4323,196.4323,196.3085,196.4323,12788.0
2022-05-13 15:15:00,206.31,206.34,206.17,206.17,9234.0,196.4323,196.4608,196.299,196.299,9234.0
2022-05-13 15:20:00,206.18,206.33,206.04,206.26,6372.0,196.3085,196.4513,196.1752,196.3846,6372.0
2022-05-13 15:25:00,206.33,206.45,206.27,206.37,14126.0,196.4513,196.5655,196.3942,196.4894,14126.0
2022-05-13 15:30:00,206.34,206.41,205.93,206.0,28122.0,196.4608,196.5275,196.0704,196.1371,28122.0
2022-05-13 15:35:00,206.02,206.34,205.68,206.12,15732.0,196.1561,196.4608,195.8324,196.2513,15732.0
2022-05-13 15:40:00,206.06,206.36,206.06,206.28,17635.0,196.1942,196.4799,196.1942,196.4037,17635.0
2022-05-13 15:45:00,206.3,206.56,206.0,206.38,17696.0,196.4227,196.6703,196.1371,196.4989,17696.0
2022-05-13 15:50:00,206.39,206.43,205.71,206.06,16810.0,196.5084,196.5465,195.861,196.1942,16810.0
2022-05-13 15:55:00,206.06,206.63,205.84,206.56,43341.0,196.1942,196.7369,195.9848,196.6703,43341.0
2022-05-16 09:30:00,206.54,207.52,206.54,207.24,21227.0,196.6512,197.5843,196.6512,197.3177,21227.0
2022-05-16 09:35:00,207.79,208.0,207.16,207.69,6016.0,197.8414,198.0413,197.2416,197.7462,6016.0
2022-05-16 09:40:00,207.76,207.76,206.54,206.72,9502.0,197.8128,197.8128,196.6512,196.8226,9502.0
2022-05-16 09:45:00,206.62,206.62,205.59,205.67,9400.0,196.7274,196.7274,195.7467,195.8229,9400.0
2022-05-16 09:50:00,205.58,206.22,205.48,206.14,10132.0,195.7372,196.3466,195.642,196.2704,10132.0
2022-05-16 09:55:00,206.26,206.44,206.07,206.11,5794.0,196.3846,196.556,196.2037,196.2418,5794.0
2022-05-16 10:00:00,206.1,206.19,205.78,206.01,19446.0,196.2323,196.318,195.9276,196.1466,19446.0
2022-05-16 10:05:00,205.89,206.09,205.75,205.95,7703.0,196.0324,196.2228,195.8991,196.0895,7703.0
2022-05-16 10:10:00,205.7,206.26,205.7,205.9,3206.0,195.8515,196.3846,195.8515,196.0419,3206.0
2022-05-16 10:15:00,206.0,206.27,205.94,206.19,2857.0,196.1371,196.3942,196.08,196.318,2857.0
2022-05-16 10:20:00,206.35,206.66,206.31,206.58,2820.0,196.4703,196.7655,196.4323,196.6893,2820.0
2022-05-16 10:25:00,206.7,206.72,206.3,206.65,3578.0,196.8036,196.8226,196.4227,196.756,3578.0
2022-05-16 10:30:00,206.67,206.83,206.37,206.38,4752.0,196.775,196.9274,196.4894,196.4989,4752.0
2022-05-16 10:35:00,206.42,207.01,206.34,207.0,7907.0,196.537,197.0987,196.4608,197.0892,7907.0
2022-05-16 10:40:00,206.9,207.04,206.61,207.03,3023.0,196.994,197.1273,196.7179,197.1178,3023.0
2022-05-16 10:45:00,206.99,207.05,206.59,206.61,6533.0,197.0797,197.1368,196.6988,196.7179,6533.0
2022-05-16 10:50:00,206.67,206.87,206.61,206.78,5174.0,196.775,196.9654,196.7179,196.8797,5174.0
2022-05-16 10:55:00,206.72,207.22,206.66,207.08,6840.0,196.8226,197.2987,196.7655,197.1654,6840.0
2022-05-16 11:00:00,207.08,207.43,206.96,207.19,8828.0,197.1654,197.4986,197.0511,197.2701,8828.0
2022-05-16 11:05:00,207.23,207.48,206.92,207.47,12331.0,197.3082,197.5462,197.013,197.5367,12331.0
2022-05-16 11:10:00,207.53,207.79,207.05,207.12,15350.0,197.5938,197.8414,197.1368,197.2035,15350.0
2022-05-16 11:15:00,207.03,207.49,206.96,207.29,9798.0,197.1178,197.5558,197.0511,197.3653,9798.0
2022-05-16 11:20:00,207.29,207.35,207.09,207.31,9249.0,197.3653,197.4225,197.1749,197.3844,9249.0
2022-05-16 11:25:00,207.32,207.68,207.3,207.59,21395.0,197.3939,197.7367,197.3749,197.651,21395.0
2022-05-16 11:30:00,207.46,207.7,207.24,207.7,5990.0,197.5272,197.7557,197.3177,197.7557,5990.0
2022-05-16 11:35:00,207.7,207.7,207.25,207.44,5501.0,197.7557,197.7557,197.3272,197.5082,5501.0
2022-05-16 11:40:00,207.44,208.01,207.38,207.89,9536.0,197.5082,198.0509,197.451,197.9366,9536.0
2022-05-16 11:45:00,208.0,208.36,207.83,208.36,9340.0,198.0413,198.3841,197.8795,198.3841,9340.0
2022-05-16 11:50:00,208.36,208.66,208.2,208.55,7597.0,198.3841,198.6697,198.2318,198.565,7597.0
2022-05-16 11:55:00,208.61,208.66,208.33,208.33,5691.0,198.6221,198.6697,198.3555,198.3555,5691.0
2022-05-16 12:00:00,208.38,208.7,208.38,208.63,3280.0,198.4031,198.7078,198.4031,198.6412,3280.0
2022-05-16 12:05:00,208.44,208.62,208.32,208.53,5868.0,198.4603,198.6317,198.346,198.546,5868.0
2022-05-16 12:10:00,208.53,208.62,208.36,208.36,3079.0,198.546,198.6317,198.3841,198.3841,3079.0
2022-05-16 12:15:00,208.4,208.47,208.21,208.22,4182.0,198.4222,198.4888,198.2413,198.2508,4182.0
2022-05-16 12:20:00,208.27,208.35,208.15,208.28,4424.0,198.2984,198.3746,198.1842,198.3079,4424.0
2022-05-16 12:25:00,208.34,208.46,208.11,208.46,5669.0,198.3651,198.4793,198.1461,198.4793,5669.0
2022-05-16 12:30:00,208.39,208.39,208.16,208.36,3396.0,198.4127,198.4127,198.1937,198.3841,3396.0
2022-05-16 12:35:00,208.49,208.53,208.24,208.24,6880.0,198.5079,198.546,198.2698,198.2698,6880.0
2022-05-16 12:40:00,208.13,208.44,208.13,208.41,8479.0,198.1651,198.4603,198.1651,198.4317,8479.0
2022-05-16 12:45:00,208.34,208.55,208.24,208.5,8969.0,198.3651,198.565,198.2698,198.5174,8969.0
2022-05-16 12:50:00,208.5,208.58,208.34,208.39,10182.0,198.5174,198.5936,198.3651,198.4127,10182.0
2022-05-16 12:55:00,208.35,208.5,208.3,208.49,3099.0,198.3746,198.5174,198.327,198.5079,3099.0
2022-05-16 13:00:00,208.46,208.83,208.42,208.83,5468.0,198.4793,198.8316,198.4412,198.8316,5468.0
2022-05-16 13:05:00,208.85,209.25,208.75,209.11,5927.0,198.8506,199.2315,198.7554,199.0982,5927.0
2022-05-16 13:10:00,209.09,209.29,209.04,209.16,6160.0,199.0792,199.2696,199.0315,199.1458,6160.0
2022-05-16 13:15:00,209.2,209.27,208.76,208.76,5139.0,199.1839,199.2505,198.765,198.765,5139.0
2022-05-16 13:20:00,208.76,209.39,208.76,209.28,5128.0,198.765,199.3648,198.765,199.2601,5128.0
2022-05-16 13:25:00,209.2,209.46,209.16,209.33,3253.0,199.1839,199.4314,199.1458,199.3077,3253.0
2022-05-16 13:30:00,209.37,209.65,209.37,209.59,5984.0,199.3457,199.6123,199.3457,199.5552,5984.0
2022-05-16 13:35:00,209.59,209.59,208.97,208.97,7204.0,199.5552,199.5552,198.9649,198.9649,7204.0
2022-05-16 13:40:00,209.06,209.25,209.01,209.01,2923.0,199.0506,199.2315,199.003,199.003,2923.0
2022-05-16 13:45:00,209.09,209.19,208.9,209.05,5094.0,199.0792,199.1744,198.8982,199.0411,5094.0
2022-05-16 13:50:00,209.12,209.23,208.97,209.06,5951.0,199.1077,199.2124,198.9649,199.0506,5951.0
2022-05-16 13:55:00,209.09,209.18,209.07,209.16,2671.0,199.0792,199.1648,199.0601,199.1458,2671.0
2022-05-16 14:00:00,208.98,209.01,208.95,209.01,1643.0,198.9744,199.003,198.9459,199.003,1643.0
2022-05-16 14:05:00,209.09,209.23,208.99,209.21,7417.0,199.0792,199.2124,198.9839,199.1934,7417.0
2022-05-16 14:10:00,209.21,209.27,209.1,209.26,8198.0,199.1934,199.2505,199.0887,199.241,8198.0
2022-05-16 14:15:00,209.31,209.5,209.3,209.44,6451.0,199.2886,199.4695,199.2791,199.4124,6451.0
2022-05-16 14:20:00,209.44,209.63,209.41,209.59,5996.0,199.4124,199.5933,199.3838,199.5552,5996.0
2022-05-16 14:25:00,209.68,209.85,209.63,209.85,4975.0,199.6409,199.8028,199.5933,199.8028,4975.0
2022-05-16 14:30:00,209.89,210.07,209.84,209.92,5188.0,199.8408,200.0122,199.7932,199.8694,5188.0
2022-05-16 14:35:00,209.92,209.96,209.73,209.75,18358.0,199.8694,199.9075,199.6885,199.7076,18358.0
2022-05-16 14:40:00,209.81,209.97,209.66,209.66,18713.0,199.7647,199.917,199.6219,199.6219,18713.0
2022-05-16 14:45:00,209.47,209.52,209.31,209.33,1663.0,199.441,199.4886,199.2886,199.3077,1663.0
2022-05-16 14:50:00,209.36,209.43,209.11,209.3,7301.0,199.3362,199.4029,199.0982,199.2791,7301.0
2022-05-16 14:55:00,209.23,209.41,209.23,209.33,3643.0,199.2124,199.3838,199.2124,199.3077,3643.0
2022-05-16 15:00:00,209.41,209.59,209.41,209.59,2997.0,199.3838,199.5552,199.3838,199.5552,2997.0
2022-05-16 15:05:00,209.56,209.73,209.5,209.57,2676.0,199.5266,199.6885,199.4695,199.5362,2676.0
2022-05-16 15:10:00,209.43,209.43,208.8,208.8,33009.0,199.4029,199.4029,198.803,198.803,33009.0
2022-05-16 15:15:00,208.79,209.01,208.64,208.86,3689.0,198.7935,199.003,198.6507,198.8602,3689.0
2022-05-16 15:20:00,208.84,208.84,208.47,208.6,2126.0,198.8411,198.8411,198.4888,198.6126,2126.0
2022-05-16 15:25:00,208.61,208.77,208.43,208.45,3979.0,198.6221,198.7745,198.4508,198.4698,3979.0
2022-05-16 15:30:00,208.39,208.46,208.12,208.12,3528.0,198.4127,198.4793,198.1556,198.1556,3528.0
2022-05-16 15:35:00,208.06,208.43,208.0,208.24,11725.0,198.0985,198.4508,198.0413,198.2698,11725.0
2022-05-16 15:40:00,208.3,208.34,208.02,208.08,29060.0,198.327,198.3651,198.0604,198.1175,29060.0
2022-05-16 15:45:00,208.08,208.3,207.98,208.26,36818.0,198.1175,198.327,198.0223,198.2889,36818.0
2022-05-16 15:50:00,208.33,208.5,208.12,208.24,19012.0,198.3555,198.5174,198.1556,198.2698,19012.0
2022-05-16 15:55:00,208.25,208.25,207.71,208.01,66069.0,198.2794,198.2794,197.7652,198.0509,66069.0
2022-05-17 09:30:00,210.39,211.22,209.64,210.03,26862.0,200.3169,201.1072,199.6028,199.9741,26862.0
2022-05-17 09:35:00,210.02,210.05,208.29,208.41,21944.0,199.9646,199.9932,198.3175,198.4317,21944.0
2022-05-17 09:40:00,208.55,208.82,208.09,208.33,19470.0,198.565,198.8221,198.127,198.3555,19470.0
2022-05-17 09:45:00,208.41,208.99,208.29,208.8,23782.0,198.4317,198.9839,198.3175,198.803,23782.0
2022-05-17 09:50:00,208.89,209.15,208.6,208.6,9324.0,198.8887,199.1363,198.6126,198.6126,9324.0
2022-05-17 09:55:00,208.8,209.49,208.67,209.4,18037.0,198.803,199.46,198.6793,199.3743,18037.0
2022-05-17 10:00:00,209.56,209.67,209.35,209.38,12055.0,199.5266,199.6314,199.3267,199.3553,12055.0
2022-05-17 10:05:00,209.41,209.67,209.27,209.38,8291.0,199.3838,199.6314,199.2505,199.3553,8291.0
2022-05-17 10:10:00,209.38,209.84,209.22,209.84,5558.0,199.3553,199.7932,199.2029,199.7932,5558.0
2022-05-17 10:15:00,209.97,210.35,209.92,210.09,6878.0,199.917,200.2788,199.8694,200.0313,6878.0
2022-05-17 10:20:00,210.1,210.14,209.36,209.58,6104.0,200.0408,200.0789,199.3362,199.5457,6104.0
2022-05-17 10:25:00,209.82,209.82,209.1,209.11,6628.0,199.7742,199.7742,199.0887,199.0982,6628.0
2022-05-17 10:30:00,209.27,209.41,209.1,209.16,3635.0,199.2505,199.3838,199.0887,199.1458,3635.0
2022-05-17 10:35:00,209.19,209.45,209.16,209.4,4512.0,199.1744,199.4219,199.1458,199.3743,4512.0
2022-05-17 10:40:00,209.27,209.39,209.0,209.12,8381.0,199.2505,199.3648,198.9935,199.1077,8381.0
2022-05-17 10:45:00,209.12,209.26,209.0,209.26,4504.0,199.1077,199.241,198.9935,199.241,4504.0
2022-05-17 10:50:00,209.2,209.2,209.0,209.16,4202.0,199.1839,199.1839,198.9935,199.1458,4202.0
2022-05-17 10:55:00,209.13,209.32,209.01,209.01,13168.0,199.1172,199.2981,199.003,199.003,13168.0
2022-05-17 11:00:00,209.08,209.08,208.27,208.39,35915.0,199.0696,199.0696,198.2984,198.4127,35915.0
2022-05-17 11:05:00,208.31,208.75,208.19,208.49,35000.0,198.3365,198.7554,198.2222,198.5079,35000.0
2022-05-17 11:10:00,208.51,208.52,208.02,208.23,16178.0,198.5269,198.5364,198.0604,198.2603,16178.0
2022-05-17 11:15:00,208.13,208.26,207.98,208.15,7903.0,198.1651,198.2889,198.0223,198.1842,7903.0
2022-05-17 11:20:00,208.18,208.2,207.94,208.08,6325.0,198.2127,198.2318,197.9842,198.1175,6325.0
2022-05-17 11:25:00,208.03,208.7,208.03,208.61,4607.0,198.0699,198.7078,198.0699,198.6221,4607.0
2022-05-17 11:30:00,208.74,209.18,208.7,209.07,6721.0,198.7459,199.1648,198.7078,199.0601,6721.0
2022-05-17 11:35:00,209.06,209.14,208.81,209.03,18456.0,199.0506,199.1268,198.8126,199.022,18456.0
2022-05-17 11:40:00,209.1,209.14,208.78,208.78,8957.0,199.0887,199.1268,198.784,198.784,8957.0
2022-05-17 11:45:00,208.8,208.8,208.57,208.6,4851.0,198.803,198.803,198.584,198.6126,4851.0
2022-05-17 11:50:00,208.67,208.83,208.57,208.83,3847.0,198.6793,198.8316,198.584,198.8316,3847.0
2022-05-17 11:55:00,208.78,209.0,208.65,209.0,12216.0,198.784,198.9935,198.6602,198.9935,12216.0
2022-05-17 12:00:00,208.94,209.09,208.79,208.9,8293.0,198.9363,199.0792,198.7935,198.8982,8293.0
2022-05-17 12:05:00,208.9,209.18,208.71,209.14,11617.0,198.8982,199.1648,198.7173,199.1268,11617.0
2022-05-17 12:10:00,209.11,209.2,208.96,209.02,5594.0,199.0982,199.1839,198.9554,199.0125,5594.0
2022-05-17 12:15:00,209.06,209.29,209.04,209.25,3664.0,199.0506,199.2696,199.0315,199.2315,3664.0
2022-05-17 12:20:00,209.29,209.72,209.29,209.69,7990.0,199.2696,199.679,199.2696,199.6504,7990.0
2022-05-17 12:25:00,209.66,209.68,209.48,209.48,8934.0,199.6219,199.6409,199.4505,199.4505,8934.0
2022-05-17 12:30:00,209.46,209.56,209.27,209.49,19562.0,199.4314,199.5266,199.2505,199.46,19562.0
2022-05-17 12:35:00,209.52,209.85,209.5,209.85,6410.0,199.4886,199.8028,199.4695,199.8028,6410.0
2022-05-17 12:40:00,209.78,209.99,209.63,209.93,13971.0,199.7361,199.9361,199.5933,199.8789,13971.0
2022-05-17 12:45:00,209.96,210.38,209.95,210.38,7835.0,199.9075,200.3074,199.898,200.3074,7835.0
2022-05-17 12:50:00,210.33,210.4,210.2,210.3,10025.0,200.2598,200.3264,200.136,200.2312,10025.0
2022-05-17 12:55:00,210.3,210.5,210.2,210.38,10035.0,200.2312,200.4216,200.136,200.3074,10035.0
2022-05-17 13:00:00,210.39,210.64,210.12,210.64,23840.0,200.3169,200.5549,200.0598,200.5549,23840.0
2022-05-17 13:05:00,210.63,210.87,210.63,210.78,8675.0,200.5454,200.7739,200.5454,200.6882,8675.0
2022-05-17 13:10:00,210.83,211.15,210.74,210.95,23376.0,200.7358,201.0405,200.6502,200.8501,23376.0
2022-05-17 13:15:00,210.95,211.06,210.93,211.02,8081.0,200.8501,200.9548,200.8311,200.9167,8081.0
2022-05-17 13:20:00,211.02,211.1,210.9,211.06,17551.0,200.9167,200.9929,200.8025,200.9548,17551.0
2022-05-17 13:25:00,211.0,211.11,210.94,210.95,6169.0,200.8977,201.0024,200.8406,200.8501,6169.0
2022-05-17 13:30:00,210.99,211.1,210.87,211.0,23652.0,200.8882,200.9929,200.7739,200.8977,23652.0
2022-05-17 13:35:00,210.95,211.14,210.95,211.08,6788.0,200.8501,201.031,200.8501,200.9739,6788.0
2022-05-17 13:40:00,211.08,211.15,210.95,210.99,6974.0,200.9739,201.0405,200.8501,200.8882,6974.0
2022-05-17 13:45:00,211.0,211.0,210.75,210.92,74572.0,200.8977,200.8977,200.6597,200.8215,74572.0
2022-05-17 13:50:00,210.92,210.95,210.84,210.88,4828.0,200.8215,200.8501,200.7454,200.7834,4828.0
2022-05-17 13:55:00,210.92,210.93,210.24,210.28,7920.0,200.8215,200.8311,200.1741,200.2122,7920.0
2022-05-17 14:00:00,210.24,210.25,209.76,209.8,4511.0,200.1741,200.1836,199.7171,199.7552,4511.0
2022-05-17 14:05:00,209.78,210.61,209.78,210.61,10342.0,199.7361,200.5264,199.7361,200.5264,10342.0
2022-05-17 14:10:00,210.61,210.61,209.85,210.07,6314.0,200.5264,200.5264,199.8028,200.0122,6314.0
2022-05-17 14:15:00,210.05,210.27,209.96,210.15,56745.0,199.9932,200.2027,199.9075,200.0884,56745.0
2022-05-17 14:20:00,210.15,210.24,209.69,210.24,8525.0,200.0884,200.1741,199.6504,200.1741,8525.0
2022-05-17 14:25:00,210.28,210.69,210.09,210.45,2870.0,200.2122,200.6025,200.0313,200.374,2870.0
2022-05-17 14:30:00,210.38,210.61,210.17,210.23,5735.0,200.3074,200.5264,200.1074,200.1646,5735.0
2022-05-17 14:35:00,209.96,210.55,209.84,210.55,4272.0,199.9075,200.4692,199.7932,200.4692,4272.0
2022-05-17 14:40:00,210.72,210.91,210.44,210.88,6218.0,200.6311,200.812,200.3645,200.7834,6218.0
2022-05-17 14:45:00,210.93,211.52,210.76,211.46,7647.0,200.8311,201.3928,200.6692,201.3357,7647.0
2022-05-17 14:50:00,211.57,211.61,211.21,211.22,6806.0,201.4404,201.4785,201.0976,201.1072,6806.0
2022-05-17 14:55:00,211.24,211.37,211.13,211.22,3911.0,201.1262,201.25,201.0215,201.1072,3911.0
2022-05-17 15:00:00,211.2,211.45,211.14,211.25,11109.0,201.0881,201.3262,201.031,201.1357,11109.0
2022-05-17 15:05:00,211.21,211.44,211.05,211.31,7517.0,201.0976,201.3166,200.9453,201.1929,7517.0
2022-05-17 15:10:00,211.32,211.44,211.23,211.43,3200.0,201.2024,201.3166,201.1167,201.3071,3200.0
2022-05-17 15:15:00,211.53,211.66,211.43,211.64,4438.0,201.4023,201.5261,201.3071,201.5071,4438.0
2022-05-17 15:20:00,211.71,212.04,211.71,212.0,7804.0,201.5737,201.8879,201.5737,201.8498,7804.0
2022-05-17 15:25:00,212.02,212.15,212.02,212.02,5585.0,201.8689,201.9926,201.8689,201.8689,5585.0
2022-05-17 15:30:00,212.07,212.07,211.57,211.79,8772.0,201.9165,201.9165,201.4404,201.6499,8772.0
2022-05-17 15:35:00,211.83,211.94,211.68,211.71,6637.0,201.688,201.7927,201.5451,201.5737,6637.0
2022-05-17 15:40:00,211.69,212.09,211.61,212.02,12136.0,201.5547,201.9355,201.4785,201.8689,12136.0
2022-05-17 15:45:00,212.0,212.05,211.71,211.93,22270.0,201.8498,201.8974,201.5737,201.7832,22270.0
2022-05-17 15:50:00,212.13,212.3,211.96,212.1,33402.0,201.9736,202.1355,201.8117,201.945,33402.0
2022-05-17 15:55:00,212.1,212.51,212.02,212.45,94348.0,201.945,202.3354,201.8689,202.2783,94348.0
2022-05-18 09:30:00,211.02,211.63,210.65,210.65,35572.0,200.9167,201.4975,200.5645,200.5645,35572.0
2022-05-18 09:35:00,210.62,211.65,210.61,210.73,14829.0,200.5359,201.5166,200.5264,200.6406,14829.0
2022-05-18 09:40:00,210.53,210.57,209.83,210.06,65902.0,200.4502,200.4883,199.7837,200.0027,65902.0
2022-05-18 09:45:00,210.07,210.8,210.07,210.65,19254.0,200.0122,200.7073,200.0122,200.5645,19254.0
2022-05-18 09:50:00,210.57,210.63,209.92,210.08,10324.0,200.4883,200.5454,199.8694,200.0218,10324.0
2022-05-18 09:55:00,210.1,210.11,209.64,209.99,6225.0,200.0408,200.0503,199.6028,199.9361,6225.0
2022-05-18 10:00:00,209.91,210.1,209.65,209.85,4367.0,199.8599,200.0408,199.6123,199.8028,4367.0
2022-05-18 10:05:00,209.8,209.97,209.46,209.81,6527.0,199.7552,199.917,199.4314,199.7647,6527.0
2022-05-18 10:10:00,209.83,210.06,209.68,210.06,13390.0,199.7837,200.0027,199.6409,200.0027,13390.0
2022-05-18 10:15:00,210.14,210.33,209.77,209.77,12419.0,200.0789,200.2598,199.7266,199.7266,12419.0
2022-05-18 10:20:00,209.96,210.04,209.55,209.67,45349.0,199.9075,199.9837,199.5171,199.6314,45349.0
2022-05-18 10:25:00,209.67,209.67,209.02,209.09,5436.0,199.6314,199.6314,199.0125,199.0792,5436.0
2022-05-18 10:30:00,209.08,209.18,208.74,208.84,10564.0,199.0696,199.1648,198.7459,198.8411,10564.0
2022-05-18 10:35:00,208.88,208.89,208.65,208.71,4773.0,198.8792,198.8887,198.6602,198.7173,4773.0
2022-05-18 10:40:00,208.74,209.14,208.73,209.06,5164.0,198.7459,199.1268,198.7364,199.0506,5164.0
2022-05-18 10:45:00,209.06,209.16,208.82,209.01,9305.0,199.0506,199.1458,198.8221,199.003,9305.0
2022-05-18 10:50:00,209.08,209.1,208.85,208.85,24159.0,199.0696,199.0887,198.8506,198.8506,24159.0
2022-05-18 10:55:00,208.79,209.16,208.7,209.16,18837.0,198.7935,199.1458,198.7078,199.1458,18837.0
2022-05-18 11:00:00,209.15,209.3,208.88,209.02,31865.0,199.1363,199.2791,198.8792,199.0125,31865.0
2022-05-18 11:05:00,209.03,209.03,208.72,208.95,4508.0,199.022,199.022,198.7269,198.9459,4508.0
2022-05-18 11:10:00,208.89,209.03,208.76,208.98,3406.0,198.8887,199.022,198.765,198.9744,3406.0
2022-05-18 11:15:00,209.03,209.03,208.67,209.02,7697.0,199.022,199.022,198.6793,199.0125,7697.0
2022-05-18 11:20:00,208.95,209.08,208.81,208.83,3717.0,198.9459,199.0696,198.8126,198.8316,3717.0
2022-05-18 11:25:00,208.89,209.51,208.84,209.46,20422.0,198.8887,199.479,198.8411,199.4314,20422.0
2022-05-18 11:30:00,209.47,210.0,209.38,209.96,16916.0,199.441,199.9456,199.3553,199.9075,16916.0
2022-05-18 11:35:00,210.13,210.22,209.76,209.77,30340.0,200.0694,200.155,199.7171,199.7266,30340.0
2022-05-18 11:40:00,209.71,210.16,209.71,209.92,6609.0,199.6695,200.0979,199.6695,199.8694,6609.0
2022-05-18 11:45:00,209.93,210.01,209.37,209.52,12705.0,199.8789,199.9551,199.3457,199.4886,12705.0
2022-05-18 11:50:00,209.43,209.44,209.02,209.16,9828.0,199.4029,199.4124,199.0125,199.1458,9828.0
2022-05-18 11:55:00,209.1,209.24,209.01,209.08,10579.0,199.0887,199.222,199.003,199.0696,10579.0
2022-05-18 12:00:00,209.08,209.19,208.91,209.13,13930.0,199.0696,199.1744,198.9078,199.1172,13930.0
2022-05-18 12:05:00,209.13,209.13,208.9,209.01,4689.0,199.1172,199.1172,198.8982,199.003,4689.0
2022-05-18 12:10:00,208.95,209.38,208.9,209.32,4664.0,198.9459,199.3553,198.8982,199.2981,4664.0
2022-05-18 12:15:00,209.32,209.55,209.32,209.4,966.0,199.2981,199.5171,199.2981,199.3743,966.0
2022-05-18 12:20:00,209.46,209.46,209.25,209.25,7451.0,199.4314,199.4314,199.2315,199.2315,7451.0
2022-05-18 12:25:00,209.29,209.41,209.2,209.41,2600.0,199.2696,199.3838,199.1839,199.3838,2600.0
2022-05-18 12:30:00,209.32,209.48,209.31,209.38,9082.0,199.2981,199.4505,199.2886,199.3553,9082.0
2022-05-18 12:35:00,209.3,209.48,209.25,209.39,13486.0,199.2791,199.4505,199.2315,199.3648,13486.0
2022-05-18 12:40:00,209.36,209.55,209.36,209.48,2026.0,199.3362,199.5171,199.3362,199.4505,2026.0
2022-05-18 12:45:00,209.49,209.71,209.44,209.65,2499.0,199.46,199.6695,199.4124,199.6123,2499.0
2022-05-18 12:50:00,209.76,209.87,209.59,209.75,8464.0,199.7171,199.8218,199.5552,199.7076,8464.0
2022-05-18 12:55:00,209.76,210.06,209.76,210.05,25634.0,199.7171,200.0027,199.7171,199.9932,25634.0
2022-05-18 13:00:00,209.99,209.99,209.52,209.53,1998.0,199.9361,199.9361,199.4886,199.4981,1998.0
2022-05-18 13:05:00,209.43,209.43,208.97,208.97,4178.0,199.4029,199.4029,198.9649,198.9649,4178.0
2022-05-18 13:10:00,209.07,209.11,208.92,209.01,3606.0,199.0601,199.0982,198.9173,199.003,3606.0
2022-05-18 13:15:00,209.0,209.03,208.56,208.59,8520.0,198.9935,199.022,198.5745,198.6031,8520.0
2022-05-18 13:20:00,208.66,208.82,208.47,208.47,7458.0,198.6697,198.8221,198.4888,198.4888,7458.0
2022-05-18 13:25:00,208.53,208.65,208.35,208.57,3233.0,198.546,198.6602,198.3746,198.584,3233.0
2022-05-18 13:30:00,208.54,208.79,208.45,208.79,4468.0,198.5555,198.7935,198.4698,198.7935,4468.0
2022-05-18 13:35:00,208.87,209.1,208.85,209.0,5915.0,198.8697,199.0887,198.8506,198.9935,5915.0
2022-05-18 13:40:00,209.13,209.13,208.56,208.63,2206.0,199.1172,199.1172,198.5745,198.6412,2206.0
2022-05-18 13:45:00,208.63,208.63,208.0,208.04,5378.0,198.6412,198.6412,198.0413,198.0794,5378.0
2022-05-18 13:50:00,208.04,208.04,207.59,207.77,19604.0,198.0794,198.0794,197.651,197.8224,19604.0
2022-05-18 13:55:00,207.71,208.0,207.61,207.85,6437.0,197.7652,198.0413,197.67,197.8985,6437.0
2022-05-18 14:00:00,207.92,208.05,207.7,207.93,3505.0,197.9652,198.0889,197.7557,197.9747,3505.0
2022-05-18 14:05:00,207.97,208.08,207.84,208.08,3711.0,198.0128,198.1175,197.889,198.1175,3711.0
2022-05-18 14:10:00,208.14,208.15,207.78,207.83,5110.0,198.1746,198.1842,197.8319,197.8795,5110.0
2022-05-18 14:15:00,207.89,208.2,207.58,207.99,17170.0,197.9366,198.2318,197.6414,198.0318,17170.0
2022-05-18 14:20:00,208.0,208.47,207.95,208.34,35944.0,198.0413,198.4888,197.9937,198.3651,35944.0
2022-05-18 14:25:00,208.34,208.59,208.29,208.49,5721.0,198.3651,198.6031,198.3175,198.5079,5721.0
2022-05-18 14:30:00,208.47,208.65,208.15,208.55,16155.0,198.4888,198.6602,198.1842,198.565,16155.0
2022-05-18 14:35:00,208.48,208.69,208.15,208.16,21890.0,198.4984,198.6983,198.1842,198.1937,21890.0
2022-05-18 14:40:00,208.17,208.42,208.02,208.39,18993.0,198.2032,198.4412,198.0604,198.4127,18993.0
2022-05-18 14:45:00,208.39,208.65,208.1,208.59,10955.0,198.4127,198.6602,198.1366,198.6031,10955.0
2022-05-18 14:50:00,208.55,208.65,208.08,208.11,5928.0,198.565,198.6602,198.1175,198.1461,5928.0
2022-05-18 14:55:00,208.11,208.29,207.5,207.5,17412.0,198.1461,198.3175,197.5653,197.5653,17412.0
2022-05-18 15:00:00,207.45,207.67,207.25,207.31,25167.0,197.5177,197.7271,197.3272,197.3844,25167.0
2022-05-18 15:05:00,207.34,207.47,207.13,207.13,16983.0,197.4129,197.5367,197.213,197.213,16983.0
2022-05-18 15:10:00,207.13,207.43,207.12,207.22,12948.0,197.213,197.4986,197.2035,197.2987,12948.0
2022-05-18 15:15:00,207.1,207.61,207.08,207.54,13931.0,197.1844,197.67,197.1654,197.6034,13931.0
2022-05-18 15:20:00,207.51,207.61,207.07,207.25,22312.0,197.5748,197.67,197.1559,197.3272,22312.0
2022-05-18 15:25:00,207.31,207.34,206.64,206.67,19189.0,197.3844,197.4129,196.7465,196.775,19189.0
2022-05-18 15:30:00,206.79,207.27,206.79,207.23,25384.0,196.8893,197.3463,196.8893,197.3082,25384.0
2022-05-18 15:35:00,207.15,208.06,207.15,207.98,23670.0,197.232,198.0985,197.232,198.0223,23670.0
2022-05-18 15:40:00,207.92,208.1,207.26,207.31,37811.0,197.9652,198.1366,197.3368,197.3844,37811.0
2022-05-18 15:45:00,207.31,207.37,206.99,207.15,31311.0,197.3844,197.4415,197.0797,197.232,31311.0
2022-05-18 15:50:00,207.16,207.64,207.01,207.08,41085.0,197.2416,197.6986,197.0987,197.1654,41085.0
2022-05-18 15:55:00,207.03,207.66,206.77,207.53,74015.0,197.1178,197.7176,196.8702,197.5938,74015.0
2022-05-19 09:30:00,205.41,206.14,204.44,206.02,50815.0,195.5753,196.2704,194.6518,196.1561,50815.0
2022-05-19 09:35:00,206.02,206.37,205.31,205.53,14972.0,196.1561,196.4894,195.4801,195.6896,14972.0
2022-05-19 09:40:00,205.7,205.95,204.77,204.97,17908.0,195.8515,196.0895,194.966,195.1564,17908.0
2022-05-19 09:45:00,204.87,205.04,203.58,203.66,10140.0,195.0612,195.2231,193.833,193.9091,10140.0
2022-05-19 09:50:00,203.74,203.91,203.35,203.6,20105.0,193.9853,194.1472,193.614,193.852,20105.0
2022-05-19 09:55:00,203.5,203.74,202.73,203.13,12057.0,193.7568,193.9853,193.0237,193.4045,12057.0
2022-05-19 10:00:00,203.09,204.58,202.98,204.23,31286.0,193.3664,194.7851,193.2617,194.4518,31286.0
2022-05-19 10:05:00,204.1,204.4,203.72,203.87,10713.0,194.3281,194.6137,193.9663,194.1091,10713.0
2022-05-19 10:10:00,203.8,204.22,203.8,203.96,4690.0,194.0424,194.4423,194.0424,194.1948,4690.0
2022-05-19 10:15:00,204.18,204.18,203.92,204.05,5134.0,194.4042,194.4042,194.1567,194.2805,5134.0
2022-05-19 10:20:00,204.03,204.28,203.65,203.89,8068.0,194.2614,194.4994,193.8996,194.1281,8068.0
2022-05-19 10:25:00,203.77,203.79,203.04,203.17,7304.0,194.0139,194.0329,193.3188,193.4426,7304.0
2022-05-19 10:30:00,203.05,203.05,202.39,202.77,6905.0,193.3283,193.3283,192.6999,193.0617,6905.0
2022-05-19 10:35:00,202.83,202.95,201.85,201.9,12297.0,193.1189,193.2331,192.1858,192.2334,12297.0
2022-05-19 10:40:00,201.88,201.95,201.15,201.33,12218.0,192.2144,192.281,191.5193,191.6907,12218.0
2022-05-19 10:45:00,201.3,201.54,200.8,200.97,6182.0,191.6621,191.8906,191.1861,191.3479,6182.0
2022-05-19 10:50:00,200.94,201.07,199.93,200.39,45107.0,191.3194,191.4431,190.3577,190.7957,45107.0
2022-05-19 10:55:00,200.45,200.68,200.02,200.02,18954.0,190.8528,191.0718,190.4434,190.4434,18954.0
2022-05-19 11:00:00,200.09,200.69,200.09,200.56,24254.0,190.5101,191.0813,190.5101,190.9576,24254.0
2022-05-19 11:05:00,200.58,200.69,199.35,199.58,28194.0,190.9766,191.0813,189.8055,190.0245,28194.0
2022-05-19 11:10:00,199.58,200.39,199.58,200.0,14716.0,190.0245,190.7957,190.0245,190.4244,14716.0
2022-05-19 11:15:00,199.93,200.41,199.77,200.22,14143.0,190.3577,190.8147,190.2054,190.6338,14143.0
2022-05-19 11:20:00,200.25,200.81,199.83,200.52,26498.0,190.6624,191.1956,190.2625,190.9195,26498.0
2022-05-19 11:25:00,200.48,200.64,200.23,200.55,14777.0,190.8814,191.0337,190.6434,190.948,14777.0
2022-05-19 11:30:00,200.56,201.53,200.56,201.43,11852.0,190.9576,191.8811,190.9576,191.7859,11852.0
2022-05-19 11:35:00,201.44,202.01,201.29,202.0,10449.0,191.7954,192.3381,191.6526,192.3286,10449.0
2022-05-19 11:40:00,202.02,203.03,202.01,202.82,10292.0,192.3477,193.3093,192.3381,193.1093,10292.0
2022-05-19 11:45:00,202.82,202.82,202.48,202.63,7815.0,193.1093,193.1093,192.7856,192.9284,7815.0
2022-05-19 11:50:00,202.54,202.72,202.23,202.23,5775.0,192.8428,193.0141,192.5476,192.5476,5775.0
2022-05-19 11:55:00,202.25,202.25,201.89,202.14,6821.0,192.5666,192.5666,192.2239,192.4619,6821.0
2022-05-19 12:00:00,202.15,202.23,201.83,201.85,13646.0,192.4714,192.5476,192.1667,192.1858,13646.0
2022-05-19 12:05:00,201.82,202.15,201.69,201.91,20028.0,192.1572,192.4714,192.0334,192.2429,20028.0
2022-05-19 12:10:00,202.13,202.48,202.08,202.41,3613.0,192.4524,192.7856,192.4048,192.719,3613.0
2022-05-19 12:15:00,202.41,202.74,202.24,202.24,6812.0,192.719,193.0332,192.5571,192.5571,6812.0
2022-05-19 12:20:00,202.11,202.15,201.64,201.64,17290.0,192.4333,192.4714,191.9858,191.9858,17290.0
2022-05-19 12:25:00,201.69,201.87,201.65,201.84,7784.0,192.0334,192.2048,191.9954,192.1763,7784.0
2022-05-19 12:30:00,201.84,201.9,201.45,201.59,15544.0,192.1763,192.2334,191.8049,191.9382,15544.0
2022-05-19 12:35:00,201.54,201.58,201.18,201.18,4642.0,191.8906,191.9287,191.5479,191.5479,4642.0
2022-05-19 12:40:00,201.17,201.17,200.84,201.12,6708.0,191.5383,191.5383,191.2241,191.4907,6708.0
2022-05-19 12:45:00,201.09,201.14,200.85,201.02,10839.0,191.4622,191.5098,191.2337,191.3955,10839.0
2022-05-19 12:50:00,201.15,201.4,201.11,201.21,7410.0,191.5193,191.7573,191.4812,191.5764,7410.0
2022-05-19 12:55:00,201.16,201.5,201.06,201.5,5238.0,191.5288,191.8525,191.4336,191.8525,5238.0
2022-05-19 13:00:00,201.57,201.6,201.19,201.2,12599.0,191.9192,191.9478,191.5574,191.5669,12599.0
2022-05-19 13:05:00,201.3,201.68,201.29,201.5,4994.0,191.6621,192.0239,191.6526,191.8525,4994.0
2022-05-19 13:10:00,201.56,201.56,201.2,201.26,5913.0,191.9097,191.9097,191.5669,191.624,5913.0
2022-05-19 13:15:00,201.16,201.44,201.07,201.44,4460.0,191.5288,191.7954,191.4431,191.7954,4460.0
2022-05-19 13:20:00,201.52,202.12,201.38,201.92,5819.0,191.8716,192.4429,191.7383,192.2524,5819.0
2022-05-19 13:25:00,201.95,201.95,201.33,201.36,6616.0,192.281,192.281,191.6907,191.7192,6616.0
2022-05-19 13:30:00,201.37,201.65,201.33,201.4,17613.0,191.7288,191.9954,191.6907,191.7573,17613.0
2022-05-19 13:35:00,201.45,201.72,201.32,201.72,20843.0,191.8049,192.062,191.6812,192.062,20843.0
2022-05-19 13:40:00,201.69,201.83,201.48,201.74,17957.0,192.0334,192.1667,191.8335,192.0811,17957.0
2022-05-19 13:45:00,201.59,201.61,200.85,200.85,19701.0,191.9382,191.9573,191.2337,191.2337,19701.0
2022-05-19 13:50:00,200.88,201.91,200.87,201.89,7661.0,191.2622,192.2429,191.2527,192.2239,7661.0
2022-05-19 13:55:00,201.9,202.53,201.9,202.18,7445.0,192.2334,192.8332,192.2334,192.5,7445.0
2022-05-19 14:00:00,202.21,202.26,201.78,201.95,8021.0,192.5286,192.5762,192.1191,192.281,8021.0
2022-05-19 14:05:00,201.93,201.99,201.6,201.73,6670.0,192.262,192.3191,191.9478,192.0715,6670.0
2022-05-19 14:10:00,201.72,202.19,201.69,201.83,11248.0,192.062,192.5095,192.0334,192.1667,11248.0
2022-05-19 14:15:00,201.83,202.16,201.71,201.71,7966.0,192.1667,192.4809,192.0525,192.0525,7966.0
2022-05-19 14:20:00,201.67,201.99,201.5,201.91,11246.0,192.0144,192.3191,191.8525,192.2429,11246.0
2022-05-19 14:25:00,201.93,201.97,201.7,201.88,9567.0,192.262,192.3,192.043,192.2144,9567.0
2022-05-19 14:30:00,201.94,202.24,201.86,201.89,9349.0,192.2715,192.5571,192.1953,192.2239,9349.0
2022-05-19 14:35:00,201.91,202.39,201.76,202.15,8535.0,192.2429,192.6999,192.1001,192.4714,8535.0
2022-05-19 14:40:00,202.0,202.35,201.81,202.35,27456.0,192.3286,192.6619,192.1477,192.6619,27456.0
2022-05-19 14:45:00,202.5,202.93,202.36,202.91,28633.0,192.8047,193.2141,192.6714,193.195,28633.0
2022-05-19 14:50:00,202.99,203.59,202.99,203.59,13518.0,193.2712,193.8425,193.2712,193.8425,13518.0
2022-05-19 14:55:00,203.57,203.75,203.28,203.74,14681.0,193.8234,193.9948,193.5473,193.9853,14681.0
2022-05-19 15:00:00,203.78,204.81,203.68,204.69,27971.0,194.0234,195.0041,193.9282,194.8898,27971.0
2022-05-19 15:05:00,204.64,204.72,204.06,204.06,43704.0,194.8422,194.9184,194.29,194.29,43704.0
2022-05-19 15:10:00,203.9,204.15,203.72,204.08,12160.0,194.1376,194.3757,193.9663,194.309,12160.0
2022-05-19 15:15:00,204.05,204.25,203.85,203.91,13746.0,194.2805,194.4709,194.09,194.1472,13746.0
2022-05-19 15:20:00,203.87,203.95,203.37,203.37,9627.0,194.1091,194.1852,193.633,193.633,9627.0
2022-05-19 15:25:00,203.4,203.49,202.98,203.02,9390.0,193.6616,193.7473,193.2617,193.2998,9390.0
2022-05-19 15:30:00,203.01,203.33,202.91,202.95,13975.0,193.2903,193.5949,193.195,193.2331,13975.0
2022-05-19 15:35:00,202.99,203.12,202.72,203.03,18257.0,193.2712,193.395,193.0141,193.3093,18257.0
2022-05-19 15:40:00,203.04,203.52,202.93,203.44,27640.0,193.3188,193.7758,193.2141,193.6997,27640.0
2022-05-19 15:45:00,203.4,203.66,203.01,203.35,35761.0,193.6616,193.9091,193.2903,193.614,35761.0
2022-05-19 15:50:00,203.37,203.47,202.98,203.22,56072.0,193.633,193.7282,193.2617,193.4902,56072.0
2022-05-19 15:55:00,203.25,204.05,203.25,203.95,203367.0,193.5188,194.2805,193.5188,194.1852,203367.0
2022-05-20 09:30:00,204.28,206.13,204.28,205.04,84723.0,194.4994,196.2609,194.4994,195.2231,84723.0
2022-05-20 09:35:00,204.99,206.36,204.99,206.22,20599.0,195.1755,196.4799,195.1755,196.3466,20599.0
2022-05-20 09:40:00,206.02,206.46,205.75,205.82,12653.0,196.1561,196.5751,195.8991,195.9657,12653.0
2022-05-20 09:45:00,205.72,205.89,205.14,205.37,21985.0,195.8705,196.0324,195.3183,195.5373,21985.0
2022-05-20 09:50:00,205.47,205.63,205.17,205.33,6596.0,195.6325,195.7848,195.3468,195.4992,6596.0
2022-05-20 09:55:00,205.4,205.4,204.77,204.78,14208.0,195.5658,195.5658,194.966,194.9755,14208.0
2022-05-20 10:00:00,204.95,205.39,204.93,204.93,18548.0,195.1374,195.5563,195.1183,195.1183,18548.0
2022-05-20 10:05:00,204.96,205.02,204.56,204.59,5919.0,195.1469,195.204,194.766,194.7946,5919.0
2022-05-20 10:10:00,204.6,204.88,204.6,204.85,5559.0,194.8041,195.0707,194.8041,195.0422,5559.0
2022-05-20 10:15:00,204.88,205.06,204.61,204.65,8496.0,195.0707,195.2421,194.8136,194.8517,8496.0
2022-05-20 10:20:00,204.62,204.62,204.09,204.31,16265.0,194.8232,194.8232,194.3185,194.528,16265.0
2022-05-20 10:25:00,204.34,204.35,204.01,204.01,5565.0,194.5566,194.5661,194.2424,194.2424,5565.0
2022-05-20 10:30:00,204.01,204.03,203.63,203.84,10482.0,194.2424,194.2614,193.8806,194.0805,10482.0
2022-05-20 10:35:00,203.82,203.82,203.41,203.48,4884.0,194.0615,194.0615,193.6711,193.7377,4884.0
2022-05-20 10:40:00,203.5,203.78,203.48,203.65,8623.0,193.7568,194.0234,193.7377,193.8996,8623.0
2022-05-20 10:45:00,203.64,203.74,203.26,203.27,6363.0,193.8901,193.9853,193.5283,193.5378,6363.0
2022-05-20 10:50:00,203.32,203.35,202.57,202.67,10042.0,193.5854,193.614,192.8713,192.9665,10042.0
2022-05-20 10:55:00,202.56,202.64,202.24,202.25,7038.0,192.8618,192.938,192.5571,192.5666,7038.0
2022-05-20 11:00:00,202.21,202.25,201.65,201.74,5456.0,192.5286,192.5666,191.9954,192.0811,5456.0
2022-05-20 11:05:00,201.72,201.87,201.6,201.65,13334.0,192.062,192.2048,191.9478,191.9954,13334.0
2022-05-20 11:10:00,201.62,201.71,201.06,201.36,15802.0,191.9668,192.0525,191.4336,191.7192,15802.0
2022-05-20 11:15:00,201.26,201.37,201.06,201.09,8098.0,191.624,191.7288,191.4336,191.4622,8098.0
2022-05-20 11:20:00,201.0,201.2,200.68,201.2,10414.0,191.3765,191.5669,191.0718,191.5669,10414.0
2022-05-20 11:25:00,201.39,201.68,201.24,201.51,6211.0,191.7478,192.0239,191.605,191.8621,6211.0
2022-05-20 11:30:00,201.55,201.85,201.49,201.69,4944.0,191.9002,192.1858,191.843,192.0334,4944.0
2022-05-20 11:35:00,201.6,201.73,201.35,201.36,4638.0,191.9478,192.0715,191.7097,191.7192,4638.0
2022-05-20 11:40:00,201.44,201.7,201.33,201.37,3352.0,191.7954,192.043,191.6907,191.7288,3352.0
2022-05-20 11:45:00,201.43,201.67,201.42,201.55,2605.0,191.7859,192.0144,191.7764,191.9002,2605.0
2022-05-20 11:50:00,201.47,201.67,201.27,201.27,2887.0,191.824,192.0144,191.6336,191.6336,2887.0
2022-05-20 11:55:00,201.33,201.59,201.27,201.28,3409.0,191.6907,191.9382,191.6336,191.6431,3409.0
2022-05-20 12:00:00,201.34,201.39,201.1,201.17,3939.0,191.7002,191.7478,191.4717,191.5383,3939.0
2022-05-20 12:05:00,201.33,201.59,200.79,200.8,12762.0,191.6907,191.9382,191.1765,191.1861,12762.0
2022-05-20 12:10:00,200.75,201.47,200.58,201.41,4803.0,191.1385,191.824,190.9766,191.7669,4803.0
2022-05-20 12:15:00,201.49,201.58,201.29,201.53,3211.0,191.843,191.9287,191.6526,191.8811,3211.0
2022-05-20 12:20:00,201.49,201.74,201.43,201.66,10951.0,191.843,192.0811,191.7859,192.0049,10951.0
2022-05-20 12:25:00,201.64,201.64,201.26,201.43,17200.0,191.9858,191.9858,191.624,191.7859,17200.0
2022-05-20 12:30:00,201.31,201.74,201.25,201.38,7654.0,191.6716,192.0811,191.6145,191.7383,7654.0
2022-05-20 12:35:00,201.25,201.25,200.56,200.63,14004.0,191.6145,191.6145,190.9576,191.0242,14004.0
2022-05-20 12:40:00,200.61,200.72,200.25,200.25,12961.0,191.0052,191.1099,190.6624,190.6624,12961.0
2022-05-20 12:45:00,200.15,200.62,200.05,200.62,18946.0,190.5672,191.0147,190.472,191.0147,18946.0
2022-05-20 12:50:00,200.71,200.82,200.33,200.53,23629.0,191.1004,191.2051,190.7386,190.929,23629.0
2022-05-20 12:55:00,200.5,200.8,200.32,200.71,16525.0,190.9004,191.1861,190.729,191.1004,16525.0
2022-05-20 13:00:00,200.81,200.91,200.5,200.5,7519.0,191.1956,191.2908,190.9004,190.9004,7519.0
2022-05-20 13:05:00,200.54,200.9,200.42,200.45,8284.0,190.9385,191.2813,190.8243,190.8528,8284.0
2022-05-20 13:10:00,200.51,200.51,200.16,200.31,7417.0,190.9099,190.9099,190.5767,190.7195,7417.0
2022-05-20 13:15:00,200.3,200.38,200.03,200.05,3695.0,190.71,190.7862,190.4529,190.472,3695.0
2022-05-20 13:20:00,200.1,200.12,199.88,199.93,12876.0,190.5196,190.5386,190.3101,190.3577,12876.0
2022-05-20 13:25:00,199.95,200.05,199.64,199.73,3255.0,190.3768,190.472,190.0816,190.1673,3255.0
2022-05-20 13:30:00,199.75,200.6,199.69,200.6,6485.0,190.1863,190.9956,190.1292,190.9956,6485.0
2022-05-20 13:35:00,200.69,200.98,200.41,200.97,7575.0,191.0813,191.3574,190.8147,191.3479,7575.0
2022-05-20 13:40:00,200.84,201.12,200.71,201.09,5847.0,191.2241,191.4907,191.1004,191.4622,5847.0
2022-05-20 13:45:00,201.07,201.71,200.99,201.5,7415.0,191.4431,192.0525,191.367,191.8525,7415.0
2022-05-20 13:50:00,201.37,201.68,201.25,201.68,4303.0,191.7288,192.0239,191.6145,192.0239,4303.0
2022-05-20 13:55:00,201.54,201.76,201.29,201.4,7837.0,191.8906,192.1001,191.6526,191.7573,7837.0
2022-05-20 14:00:00,201.34,201.58,201.32,201.4,8451.0,191.7002,191.9287,191.6812,191.7573,8451.0
2022-05-20 14:05:00,201.35,201.35,201.0,201.32,11654.0,191.7097,191.7097,191.3765,191.6812,11654.0
2022-05-20 14:10:00,201.32,201.61,201.32,201.44,1912.0,191.6812,191.9573,191.6812,191.7954,1912.0
2022-05-20 14:15:00,201.39,201.51,201.12,201.39,10138.0,191.7478,191.8621,191.4907,191.7478,10138.0
2022-05-20 14:20:00,201.33,201.56,201.24,201.48,4221.0,191.6907,191.9097,191.605,191.8335,4221.0
2022-05-20 14:25:00,201.45,201.54,201.4,201.49,13065.0,191.8049,191.8906,191.7573,191.843,13065.0
2022-05-20 14:30:00,201.54,201.6,201.06,201.07,10208.0,191.8906,191.9478,191.4336,191.4431,10208.0
2022-05-20 14:35:00,201.09,201.33,201.0,201.0,14824.0,191.4622,191.6907,191.3765,191.3765,14824.0
2022-05-20 14:40:00,201.03,201.4,201.0,201.33,15373.0,191.405,191.7573,191.3765,191.6907,15373.0
2022-05-20 14:45:00,201.33,201.46,201.21,201.41,5973.0,191.6907,191.8145,191.5764,191.7669,5973.0
2022-05-20 14:50:00,201.5,201.84,201.41,201.64,14431.0,191.8525,192.1763,191.7669,191.9858,14431.0
2022-05-20 14:55:00,201.6,201.67,201.47,201.53,16979.0,191.9478,192.0144,191.824,191.8811,16979.0
2022-05-20 15:00:00,201.47,201.61,201.25,201.28,19123.0,191.824,191.9573,191.6145,191.6431,19123.0
2022-05-20 15:05:00,201.29,201.33,201.09,201.12,27931.0,191.6526,191.6907,191.4622,191.4907,27931.0
2022-05-20 15:10:00,201.11,201.24,201.06,201.09,19291.0,191.4812,191.605,191.4336,191.4622,19291.0
2022-05-20 15:15:00,201.12,201.51,201.12,201.38,8429.0,191.4907,191.8621,191.4907,191.7383,8429.0
2022-05-20 15:20:00,201.43,201.62,201.3,201.46,10510.0,191.7859,191.9668,191.6621,191.8145,10510.0
2022-05-20 15:25:00,201.46,202.01,201.42,202.01,9296.0,191.8145,192.3381,191.7764,192.3381,9296.0
2022-05-20 15:30:00,201.95,202.56,201.81,202.55,16330.0,192.281,192.8618,192.1477,192.8523,16330.0
2022-05-20 15:35:00,202.46,203.14,202.38,203.01,10082.0,192.7666,193.414,192.6904,193.2903,10082.0
2022-05-20 15:40:00,203.03,203.97,203.03,203.73,14026.0,193.3093,194.2043,193.3093,193.9758,14026.0
2022-05-20 15:45:00,203.78,204.03,203.32,203.97,22953.0,194.0234,194.2614,193.5854,194.2043,22953.0
2022-05-20 15:50:00,203.99,204.32,203.68,203.84,16595.0,194.2233,194.5375,193.9282,194.0805,16595.0
2022-05-20 15:55:00,203.91,204.23,203.73,203.96,68745.0,194.1472,194.4518,193.9758,194.1948,68745.0
2022-05-23 09:30:00,206.45,207.31,205.7,205.86,36140.0,196.5655,197.3844,195.8515,196.0038,36140.0
2022-05-23 09:35:00,205.77,205.86,205.13,205.38,12604.0,195.9181,196.0038,195.3087,195.5468,12604.0
2022-05-23 09:40:00,205.4,205.5,204.84,205.04,12614.0,195.5658,195.661,195.0326,195.2231,12614.0
2022-05-23 09:45:00,205.1,205.48,205.1,205.48,7657.0,195.2802,195.642,195.2802,195.642,7657.0
2022-05-23 09:50:00,205.43,205.6,205.13,205.16,12084.0,195.5944,195.7562,195.3087,195.3373,12084.0
2022-05-23 09:55:00,205.25,205.91,205.06,205.84,19605.0,195.423,196.0514,195.2421,195.9848,19605.0
2022-05-23 10:00:00,205.89,205.89,205.06,205.45,7778.0,196.0324,196.0324,195.2421,195.6134,7778.0
2022-05-23 10:05:00,205.55,205.83,205.42,205.74,7028.0,195.7086,195.9752,195.5849,195.8895,7028.0
2022-05-23 10:10:00,205.81,206.43,205.81,206.28,16522.0,195.9562,196.5465,195.9562,196.4037,16522.0
2022-05-23 10:15:00,206.28,206.89,206.25,206.56,9362.0,196.4037,196.9845,196.3751,196.6703,9362.0
2022-05-23 10:20:00,206.55,206.86,206.19,206.71,25828.0,196.6608,196.9559,196.318,196.8131,25828.0
2022-05-23 10:25:00,206.74,207.2,206.59,207.14,9054.0,196.8417,197.2796,196.6988,197.2225,9054.0
2022-05-23 10:30:00,207.22,207.28,206.42,206.45,7394.0,197.2987,197.3558,196.537,196.5655,7394.0
2022-05-23 10:35:00,206.4,206.65,206.18,206.33,21394.0,196.5179,196.756,196.3085,196.4513,21394.0
2022-05-23 10:40:00,206.38,206.54,206.17,206.34,13981.0,196.4989,196.6512,196.299,196.4608,13981.0
2022-05-23 10:45:00,206.44,206.87,206.31,206.71,2039.0,196.556,196.9654,196.4323,196.8131,2039.0
2022-05-23 10:50:00,206.38,206.57,206.0,206.5,13061.0,196.4989,196.6798,196.1371,196.6132,13061.0
2022-05-23 10:55:00,206.44,206.9,206.44,206.87,17046.0,196.556,196.994,196.556,196.9654,17046.0
2022-05-23 11:00:00,206.79,207.33,206.77,207.33,10414.0,196.8893,197.4034,196.8702,197.4034,10414.0
2022-05-23 11:05:00,207.39,207.41,207.05,207.3,11901.0,197.4605,197.4796,197.1368,197.3749,11901.0
2022-05-23 11:10:00,207.28,207.73,207.1,207.73,14637.0,197.3558,197.7843,197.1844,197.7843,14637.0
2022-05-23 11:15:00,207.71,207.99,207.57,207.95,27787.0,197.7652,198.0318,197.6319,197.9937,27787.0
2022-05-23 11:20:00,208.0,208.15,207.77,208.15,8384.0,198.0413,198.1842,197.8224,198.1842,8384.0
2022-05-23 11:25:00,208.18,208.19,207.71,207.76,9264.0,198.2127,198.2222,197.7652,197.8128,9264.0
2022-05-23 11:30:00,207.71,207.94,207.68,207.88,6773.0,197.7652,197.9842,197.7367,197.9271,6773.0
2022-05-23 11:35:00,207.87,207.95,207.73,207.86,5721.0,197.9176,197.9937,197.7843,197.908,5721.0
2022-05-23 11:40:00,207.91,208.1,207.78,207.81,5047.0,197.9556,198.1366,197.8319,197.8604,5047.0
2022-05-23 11:45:00,207.8,207.98,207.51,207.6,6816.0,197.8509,198.0223,197.5748,197.6605,6816.0
2022-05-23 11:50:00,207.6,208.3,207.58,208.05,28871.0,197.6605,198.327,197.6414,198.0889,28871.0
2022-05-23 11:55:00,208.06,208.11,207.97,208.0,2990.0,198.0985,198.1461,198.0128,198.0413,2990.0
2022-05-23 12:00:00,208.03,208.1,207.93,208.01,3827.0,198.0699,198.1366,197.9747,198.0509,3827.0
2022-05-23 12:05:00,208.01,208.16,207.86,208.08,6690.0,198.0509,198.1937,197.908,198.1175,6690.0
2022-05-23 12:10:00,208.01,208.01,207.69,207.7,4191.0,198.0509,198.0509,197.7462,197.7557,4191.0
2022-05-23 12:15:00,207.75,207.83,207.63,207.71,7904.0,197.8033,197.8795,197.6891,197.7652,7904.0
2022-05-23 12:20:00,207.76,207.87,207.75,207.87,7788.0,197.8128,197.9176,197.8033,197.9176,7788.0
2022-05-23 12:25:00,207.87,207.87,207.26,207.41,2602.0,197.9176,197.9176,197.3368,197.4796,2602.0
2022-05-23 12:30:00,207.46,207.46,207.29,207.38,4777.0,197.5272,197.5272,197.3653,197.451,4777.0
2022-05-23 12:35:00,207.42,207.66,207.3,207.63,4273.0,197.4891,197.7176,197.3749,197.6891,4273.0
2022-05-23 12:40:00,207.64,207.73,207.44,207.71,3822.0,197.6986,197.7843,197.5082,197.7652,3822.0
2022-05-23 12:45:00,207.71,207.82,207.55,207.6,9713.0,197.7652,197.87,197.6129,197.6605,9713.0
2022-05-23 12:50:00,207.66,207.66,207.4,207.4,5619.0,197.7176,197.7176,197.4701,197.4701,5619.0
2022-05-23 12:55:00,207.4,207.73,207.36,207.73,14854.0,197.4701,197.7843,197.432,197.7843,14854.0
2022-05-23 13:00:00,207.72,207.81,207.57,207.68,6552.0,197.7747,197.8604,197.6319,197.7367,6552.0
2022-05-23 13:05:00,207.68,207.92,207.54,207.89,5991.0,197.7367,197.9652,197.6034,197.9366,5991.0
2022-05-23 13:10:00,207.87,207.98,207.74,207.93,6128.0,197.9176,198.0223,197.7938,197.9747,6128.0
2022-05-23 13:15:00,207.88,207.88,207.25,207.43,15277.0,197.9271,197.9271,197.3272,197.4986,15277.0
2022-05-23 13:20:00,207.43,207.47,207.1,207.37,8012.0,197.4986,197.5367,197.1844,197.4415,8012.0
2022-05-23 13:25:00,207.32,207.55,207.32,207.42,3788.0,197.3939,197.6129,197.3939,197.4891,3788.0
2022-05-23 13:30:00,207.27,207.62,207.18,207.5,8457.0,197.3463,197.6795,197.2606,197.5653,8457.0
2022-05-23 13:35:00,207.43,207.85,207.41,207.8,11869.0,197.4986,197.8985,197.4796,197.8509,11869.0
2022-05-23 13:40:00,207.73,207.91,207.48,207.58,7691.0,197.7843,197.9556,197.5462,197.6414,7691.0
2022-05-23 13:45:00,207.52,207.69,207.43,207.65,7771.0,197.5843,197.7462,197.4986,197.7081,7771.0
2022-05-23 13:50:00,207.64,207.74,207.56,207.67,6749.0,197.6986,197.7938,197.6224,197.7271,6749.0
2022-05-23 13:55:00,207.7,208.07,207.67,208.06,12582.0,197.7557,198.108,197.7271,198.0985,12582.0
2022-05-23 14:00:00,208.11,208.19,207.77,207.81,5630.0,198.1461,198.2222,197.8224,197.8604,5630.0
2022-05-23 14:05:00,207.81,207.89,207.65,207.86,8956.0,197.8604,197.9366,197.7081,197.908,8956.0
2022-05-23 14:10:00,207.89,208.12,207.88,208.03,8318.0,197.9366,198.1556,197.9271,198.0699,8318.0
2022-05-23 14:15:00,208.03,208.04,207.61,207.73,8338.0,198.0699,198.0794,197.67,197.7843,8338.0
2022-05-23 14:20:00,207.75,207.92,207.61,207.69,7206.0,197.8033,197.9652,197.67,197.7462,7206.0
2022-05-23 14:25:00,207.74,207.84,207.5,207.54,7368.0,197.7938,197.889,197.5653,197.6034,7368.0
2022-05-23 14:30:00,207.58,207.71,207.34,207.58,10918.0,197.6414,197.7652,197.4129,197.6414,10918.0
2022-05-23 14:35:00,207.52,207.84,207.49,207.7,24012.0,197.5843,197.889,197.5558,197.7557,24012.0
2022-05-23 14:40:00,207.61,208.04,207.55,208.02,11880.0,197.67,198.0794,197.6129,198.0604,11880.0
2022-05-23 14:45:00,208.11,208.28,207.86,207.88,12645.0,198.1461,198.3079,197.908,197.9271,12645.0
2022-05-23 14:50:00,207.95,208.15,207.81,207.94,9822.0,197.9937,198.1842,197.8604,197.9842,9822.0
2022-05-23 14:55:00,208.04,208.16,207.89,208.02,11624.0,198.0794,198.1937,197.9366,198.0604,11624.0
2022-05-23 15:00:00,207.94,208.3,207.94,208.28,6795.0,197.9842,198.327,197.9842,198.3079,6795.0
2022-05-23 15:05:00,208.31,208.63,208.2,208.63,17857.0,198.3365,198.6412,198.2318,198.6412,17857.0
2022-05-23 15:10:00,208.63,208.63,208.22,208.26,7608.0,198.6412,198.6412,198.2508,198.2889,7608.0
2022-05-23 15:15:00,208.28,208.29,208.04,208.23,7622.0,198.3079,198.3175,198.0794,198.2603,7622.0
2022-05-23 15:20:00,208.18,208.27,207.72,207.85,6284.0,198.2127,198.2984,197.7747,197.8985,6284.0
2022-05-23 15:25:00,207.83,207.94,207.77,207.86,6693.0,197.8795,197.9842,197.8224,197.908,6693.0
2022-05-23 15:30:00,207.88,208.15,207.76,207.98,12758.0,197.9271,198.1842,197.8128,198.0223,12758.0
2022-05-23 15:35:00,207.93,208.13,207.52,207.55,6322.0,197.9747,198.1651,197.5843,197.6129,6322.0
2022-05-23 15:40:00,207.49,207.5,207.17,207.28,34222.0,197.5558,197.5653,197.2511,197.3558,34222.0
2022-05-23 15:45:00,207.31,207.32,207.02,207.14,73455.0,197.3844,197.3939,197.1083,197.2225,73455.0
2022-05-23 15:50:00,207.24,207.49,206.89,206.89,20892.0,197.3177,197.5558,196.9845,196.9845,20892.0
2022-05-23 15:55:00,206.97,207.38,206.89,207.37,35789.0,197.0607,197.451,196.9845,197.4415,35789.0
2022-05-24 09:30:00,206.63,208.05,206.56,206.68,25509.0,196.7369,198.0889,196.6703,196.7845,25509.0
2022-05-24 09:35:00,206.65,206.65,205.64,205.98,16388.0,196.756,196.756,195.7943,196.1181,16388.0
2022-05-24 09:40:00,206.1,207.25,206.1,207.25,4572.0,196.2323,197.3272,196.2323,197.3272,4572.0
2022-05-24 09:45:00,207.54,207.6,206.79,207.09,8080.0,197.6034,197.6605,196.8893,197.1749,8080.0
2022-05-24 09:50:00,207.18,207.29,206.98,207.14,1947.0,197.2606,197.3653,197.0702,197.2225,1947.0
2022-05-24 09:55:00,206.87,207.1,206.79,206.79,4579.0,196.9654,197.1844,196.8893,196.8893,4579.0
2022-05-24 10:00:00,206.9,207.4,206.89,206.95,13047.0,196.994,197.4701,196.9845,197.0416,13047.0
2022-05-24 10:05:00,206.95,207.05,205.86,205.87,6914.0,197.0416,197.1368,196.0038,196.0133,6914.0
2022-05-24 10:10:00,206.08,206.09,205.4,205.51,5479.0,196.2133,196.2228,195.5658,195.6706,5479.0
2022-05-24 10:15:00,205.43,205.51,204.86,205.07,3814.0,195.5944,195.6706,195.0517,195.2516,3814.0
2022-05-24 10:20:00,204.93,204.95,204.69,204.8,3678.0,195.1183,195.1374,194.8898,194.9945,3678.0
2022-05-24 10:25:00,204.69,205.15,204.64,205.15,5762.0,194.8898,195.3278,194.8422,195.3278,5762.0
2022-05-24 10:30:00,205.14,205.14,204.27,204.33,4531.0,195.3183,195.3183,194.4899,194.5471,4531.0
2022-05-24 10:35:00,204.39,204.6,204.19,204.6,3014.0,194.6042,194.8041,194.4138,194.8041,3014.0
2022-05-24 10:40:00,204.32,204.61,204.25,204.25,2648.0,194.5375,194.8136,194.4709,194.4709,2648.0
2022-05-24 10:45:00,204.15,204.27,203.66,203.71,8938.0,194.3757,194.4899,193.9091,193.9567,8938.0
2022-05-24 10:50:00,203.65,203.87,203.4,203.64,5931.0,193.8996,194.1091,193.6616,193.8901,5931.0
2022-05-24 10:55:00,203.65,204.03,203.65,203.93,6915.0,193.8996,194.2614,193.8996,194.1662,6915.0
2022-05-24 11:00:00,204.03,204.12,203.76,203.76,6995.0,194.2614,194.3471,194.0043,194.0043,6995.0
2022-05-24 11:05:00,203.76,203.91,203.61,203.81,11354.0,194.0043,194.1472,193.8615,194.0519,11354.0
2022-05-24 11:10:00,203.71,203.71,203.35,203.44,3601.0,193.9567,193.9567,193.614,193.6997,3601.0
2022-05-24 11:15:00,203.4,203.58,203.22,203.24,4780.0,193.6616,193.833,193.4902,193.5092,4780.0
2022-05-24 11:20:00,203.19,203.3,202.88,203.23,5269.0,193.4616,193.5664,193.1665,193.4997,5269.0
2022-05-24 11:25:00,203.22,203.24,203.0,203.24,2163.0,193.4902,193.5092,193.2807,193.5092,2163.0
2022-05-24 11:30:00,203.28,203.39,203.08,203.29,3270.0,193.5473,193.6521,193.3569,193.5568,3270.0
2022-05-24 11:35:00,203.15,203.3,203.07,203.3,1325.0,193.4235,193.5664,193.3474,193.5664,1325.0
2022-05-24 11:40:00,203.33,203.94,203.32,203.85,3351.0,193.5949,194.1757,193.5854,194.09,3351.0
2022-05-24 11:45:00,203.9,204.53,203.9,204.47,10454.0,194.1376,194.7375,194.1376,194.6803,10454.0
2022-05-24 11:50:00,204.57,204.59,204.26,204.26,9262.0,194.7756,194.7946,194.4804,194.4804,9262.0
2022-05-24 11:55:00,204.29,204.95,204.29,204.81,3000.0,194.509,195.1374,194.509,195.0041,3000.0
2022-05-24 12:00:00,204.75,204.81,204.57,204.68,6480.0,194.9469,195.0041,194.7756,194.8803,6480.0
2022-05-24 12:05:00,204.78,204.78,204.53,204.68,3975.0,194.9755,194.9755,194.7375,194.8803,3975.0
2022-05-24 12:10:00,204.8,205.1,204.76,205.05,7396.0,194.9945,195.2802,194.9565,195.2326,7396.0
2022-05-24 12:15:00,205.35,205.37,204.81,205.01,2792.0,195.5182,195.5373,195.0041,195.1945,2792.0
2022-05-24 12:20:00,204.96,205.03,204.75,204.99,1463.0,195.1469,195.2135,194.9469,195.1755,1463.0
2022-05-24 12:25:00,205.09,205.12,204.86,204.86,6167.0,195.2707,195.2992,195.0517,195.0517,6167.0
2022-05-24 12:30:00,204.92,205.0,204.57,204.58,8520.0,195.1088,195.185,194.7756,194.7851,8520.0
2022-05-24 12:35:00,204.63,204.68,204.2,204.2,10881.0,194.8327,194.8803,194.4233,194.4233,10881.0
2022-05-24 12:40:00,204.24,204.29,204.15,204.17,3877.0,194.4614,194.509,194.3757,194.3947,3877.0
2022-05-24 12:45:00,204.02,204.3,204.0,204.23,3785.0,194.2519,194.5185,194.2329,194.4518,3785.0
2022-05-24 12:50:00,204.21,204.34,204.11,204.28,2860.0,194.4328,194.5566,194.3376,194.4994,2860.0
2022-05-24 12:55:00,204.45,204.76,204.45,204.62,3695.0,194.6613,194.9565,194.6613,194.8232,3695.0
2022-05-24 13:00:00,204.52,204.52,204.19,204.29,11417.0,194.728,194.728,194.4138,194.509,11417.0
2022-05-24 13:05:00,204.25,204.71,204.25,204.71,4339.0,194.4709,194.9089,194.4709,194.9089,4339.0
2022-05-24 13:10:00,204.64,204.89,204.58,204.89,4049.0,194.8422,195.0802,194.7851,195.0802,4049.0
2022-05-24 13:15:00,204.86,205.35,204.81,205.12,4597.0,195.0517,195.5182,195.0041,195.2992,4597.0
2022-05-24 13:20:00,205.06,205.25,204.98,205.07,5021.0,195.2421,195.423,195.1659,195.2516,5021.0
2022-05-24 13:25:00,205.09,205.62,205.02,205.58,4073.0,195.2707,195.7753,195.204,195.7372,4073.0
2022-05-24 13:30:00,205.54,205.57,205.24,205.35,5131.0,195.6991,195.7277,195.4135,195.5182,5131.0
2022-05-24 13:35:00,205.34,205.71,205.33,205.65,3903.0,195.5087,195.861,195.4992,195.8039,3903.0
2022-05-24 13:40:00,205.71,206.12,205.71,205.96,4423.0,195.861,196.2513,195.861,196.099,4423.0
2022-05-24 13:45:00,206.09,206.25,205.91,206.1,2039.0,196.2228,196.3751,196.0514,196.2323,2039.0
2022-05-24 13:50:00,206.1,206.48,206.1,206.46,4154.0,196.2323,196.5941,196.2323,196.5751,4154.0
2022-05-24 13:55:00,206.46,206.48,206.3,206.42,3374.0,196.5751,196.5941,196.4227,196.537,3374.0
2022-05-24 14:00:00,206.46,206.51,206.24,206.24,5888.0,196.5751,196.6227,196.3656,196.3656,5888.0
2022-05-24 14:05:00,206.24,206.87,206.12,206.78,7291.0,196.3656,196.9654,196.2513,196.8797,7291.0
2022-05-24 14:10:00,206.72,207.25,206.67,206.67,10365.0,196.8226,197.3272,196.775,196.775,10365.0
2022-05-24 14:15:00,206.81,206.81,206.32,206.42,3413.0,196.9083,196.9083,196.4418,196.537,3413.0
2022-05-24 14:20:00,206.41,206.9,206.32,206.9,4331.0,196.5275,196.994,196.4418,196.994,4331.0
2022-05-24 14:25:00,207.1,207.23,206.96,206.96,5012.0,197.1844,197.3082,197.0511,197.0511,5012.0
2022-05-24 14:30:00,207.01,207.08,206.85,207.02,7832.0,197.0987,197.1654,196.9464,197.1083,7832.0
2022-05-24 14:35:00,207.08,207.21,207.01,207.2,1431.0,197.1654,197.2892,197.0987,197.2796,1431.0
2022-05-24 14:40:00,207.23,207.23,206.72,206.73,6706.0,197.3082,197.3082,196.8226,196.8321,6706.0
2022-05-24 14:45:00,206.69,206.76,206.33,206.42,8417.0,196.7941,196.8607,196.4513,196.537,8417.0
2022-05-24 14:50:00,206.41,206.5,206.16,206.36,5013.0,196.5275,196.6132,196.2894,196.4799,5013.0
2022-05-24 14:55:00,206.34,206.77,206.27,206.77,7594.0,196.4608,196.8702,196.3942,196.8702,7594.0
2022-05-24 15:00:00,206.7,207.31,206.61,207.29,4527.0,196.8036,197.3844,196.7179,197.3653,4527.0
2022-05-24 15:05:00,207.33,207.61,207.33,207.49,6282.0,197.4034,197.67,197.4034,197.5558,6282.0
2022-05-24 15:10:00,207.67,207.78,207.42,207.42,3469.0,197.7271,197.8319,197.4891,197.4891,3469.0
2022-05-24 15:15:00,207.55,207.81,207.46,207.73,4353.0,197.6129,197.8604,197.5272,197.7843,4353.0
2022-05-24 15:20:00,207.63,207.91,207.41,207.78,7222.0,197.6891,197.9556,197.4796,197.8319,7222.0
2022-05-24 15:25:00,207.78,208.04,207.64,207.9,6415.0,197.8319,198.0794,197.6986,197.9461,6415.0
2022-05-24 15:30:00,208.08,208.08,207.73,207.84,6239.0,198.1175,198.1175,197.7843,197.889,6239.0
2022-05-24 15:35:00,207.92,208.69,207.92,208.44,8851.0,197.9652,198.6983,197.9652,198.4603,8851.0
2022-05-24 15:40:00,208.28,208.65,208.14,208.19,7775.0,198.3079,198.6602,198.1746,198.2222,7775.0
2022-05-24 15:45:00,208.15,208.65,208.14,208.29,11520.0,198.1842,198.6602,198.1746,198.3175,11520.0
2022-05-24 15:50:00,208.42,208.68,207.7,207.7,17036.0,198.4412,198.6888,197.7557,197.7557,17036.0
2022-05-24 15:55:00,207.76,208.33,207.6,208.3,57854.0,197.8128,198.3555,197.6605,198.327,57854.0
2022-05-25 09:30:00,207.56,208.0,207.31,207.92,25181.0,197.6224,198.0413,197.3844,197.9652,25181.0
2022-05-25 09:35:00,208.24,208.64,207.86,208.07,16328.0,198.2698,198.6507,197.908,198.108,16328.0
2022-05-25 09:40:00,208.38,208.89,208.03,208.83,4116.0,198.4031,198.8887,198.0699,198.8316,4116.0
2022-05-25 09:45:00,208.82,208.95,207.9,208.09,7501.0,198.8221,198.9459,197.9461,198.127,7501.0
2022-05-25 09:50:00,208.26,208.86,208.26,208.61,3717.0,198.2889,198.8602,198.2889,198.6221,3717.0
2022-05-25 09:55:00,208.61,208.68,208.38,208.43,3462.0,198.6221,198.6888,198.4031,198.4508,3462.0
2022-05-25 10:00:00,208.34,208.49,208.05,208.4,3068.0,198.3651,198.5079,198.0889,198.4222,3068.0
2022-05-25 10:05:00,208.39,208.61,208.17,208.33,4634.0,198.4127,198.6221,198.2032,198.3555,4634.0
2022-05-25 10:10:00,208.17,208.27,207.66,207.74,4490.0,198.2032,198.2984,197.7176,197.7938,4490.0
2022-05-25 10:15:00,207.86,207.96,207.36,207.87,8560.0,197.908,198.0033,197.432,197.9176,8560.0
2022-05-25 10:20:00,207.94,208.56,207.94,208.42,4637.0,197.9842,198.5745,197.9842,198.4412,4637.0
2022-05-25 10:25:00,208.48,208.81,208.25,208.67,3628.0,198.4984,198.8126,198.2794,198.6793,3628.0
2022-05-25 10:30:00,208.63,209.08,208.59,209.02,3212.0,198.6412,199.0696,198.6031,199.0125,3212.0
2022-05-25 10:35:00,209.11,209.35,208.96,209.31,4321.0,199.0982,199.3267,198.9554,199.2886,4321.0
2022-05-25 10:40:00,209.38,209.48,209.18,209.18,7410.0,199.3553,199.4505,199.1648,199.1648,7410.0
2022-05-25 10:45:00,209.18,209.2,208.59,208.63,7611.0,199.1648,199.1839,198.6031,198.6412,7611.0
2022-05-25 10:50:00,208.71,209.22,208.71,208.95,6649.0,198.7173,199.2029,198.7173,198.9459,6649.0
2022-05-25 10:55:00,209.0,209.3,208.87,209.16,8523.0,198.9935,199.2791,198.8697,199.1458,8523.0
2022-05-25 11:00:00,209.11,209.11,208.69,208.72,3620.0,199.0982,199.0982,198.6983,198.7269,3620.0
2022-05-25 11:05:00,208.61,208.72,208.5,208.51,10972.0,198.6221,198.7269,198.5174,198.5269,10972.0
2022-05-25 11:10:00,208.51,208.57,208.39,208.44,4986.0,198.5269,198.584,198.4127,198.4603,4986.0
2022-05-25 11:15:00,208.46,208.6,208.41,208.52,3947.0,198.4793,198.6126,198.4317,198.5364,3947.0
2022-05-25 11:20:00,208.29,208.68,208.29,208.64,2268.0,198.3175,198.6888,198.3175,198.6507,2268.0
2022-05-25 11:25:00,208.6,208.82,208.51,208.77,1502.0,198.6126,198.8221,198.5269,198.7745,1502.0
2022-05-25 11:30:00,208.64,208.75,208.58,208.73,2536.0,198.6507,198.7554,198.5936,198.7364,2536.0
2022-05-25 11:35:00,208.8,208.8,208.25,208.42,12556.0,198.803,198.803,198.2794,198.4412,12556.0
2022-05-25 11:40:00,208.37,208.81,208.33,208.8,3118.0,198.3936,198.8126,198.3555,198.803,3118.0
2022-05-25 11:45:00,208.76,208.9,208.76,208.81,1462.0,198.765,198.8982,198.765,198.8126,1462.0
2022-05-25 11:50:00,208.81,208.82,208.66,208.67,1899.0,198.8126,198.8221,198.6697,198.6793,1899.0
2022-05-25 11:55:00,208.67,208.86,208.6,208.81,6003.0,198.6793,198.8602,198.6126,198.8126,6003.0
2022-05-25 12:00:00,208.86,208.98,208.81,208.81,1167.0,198.8602,198.9744,198.8126,198.8126,1167.0
2022-05-25 12:05:00,208.81,208.82,208.5,208.58,11110.0,198.8126,198.8221,198.5174,198.5936,11110.0
2022-05-25 12:10:00,208.5,208.66,208.35,208.38,3823.0,198.5174,198.6697,198.3746,198.4031,3823.0
2022-05-25 12:15:00,208.48,208.48,208.25,208.34,5339.0,198.4984,198.4984,198.2794,198.3651,5339.0
2022-05-25 12:20:00,208.25,208.25,207.9,207.94,8308.0,198.2794,198.2794,197.9461,197.9842,8308.0
2022-05-25 12:25:00,207.76,207.76,207.47,207.56,2739.0,197.8128,197.8128,197.5367,197.6224,2739.0
2022-05-25 12:30:00,207.68,207.94,207.68,207.82,3305.0,197.7367,197.9842,197.7367,197.87,3305.0
2022-05-25 12:35:00,207.81,207.82,207.5,207.5,9100.0,197.8604,197.87,197.5653,197.5653,9100.0
2022-05-25 12:40:00,207.51,207.92,207.51,207.92,1100.0,197.5748,197.9652,197.5748,197.9652,1100.0
2022-05-25 12:45:00,207.98,208.16,207.98,208.12,4586.0,198.0223,198.1937,198.0223,198.1556,4586.0
2022-05-25 12:50:00,208.1,208.1,207.85,207.99,6823.0,198.1366,198.1366,197.8985,198.0318,6823.0
2022-05-25 12:55:00,207.98,208.07,207.79,208.06,2384.0,198.0223,198.108,197.8414,198.0985,2384.0
2022-05-25 13:00:00,207.97,208.07,207.94,207.99,1821.0,198.0128,198.108,197.9842,198.0318,1821.0
2022-05-25 13:05:00,208.02,208.24,208.02,208.05,3313.0,198.0604,198.2698,198.0604,198.0889,3313.0
2022-05-25 13:10:00,208.13,208.13,207.85,207.95,3138.0,198.1651,198.1651,197.8985,197.9937,3138.0
2022-05-25 13:15:00,208.02,208.37,207.96,208.28,3324.0,198.0604,198.3936,198.0033,198.3079,3324.0
2022-05-25 13:20:00,208.26,208.39,208.19,208.31,2534.0,198.2889,198.4127,198.2222,198.3365,2534.0
2022-05-25 13:25:00,208.25,208.46,208.16,208.46,5613.0,198.2794,198.4793,198.1937,198.4793,5613.0
2022-05-25 13:30:00,208.39,208.46,208.25,208.28,7428.0,198.4127,198.4793,198.2794,198.3079,7428.0
2022-05-25 13:35:00,208.25,208.5,208.2,208.21,6763.0,198.2794,198.5174,198.2318,198.2413,6763.0
2022-05-25 13:40:00,208.21,208.24,208.07,208.24,1202.0,198.2413,198.2698,198.108,198.2698,1202.0
2022-05-25 13:45:00,208.27,208.38,208.18,208.33,2289.0,198.2984,198.4031,198.2127,198.3555,2289.0
2022-05-25 13:50:00,208.31,208.37,208.0,208.08,9761.0,198.3365,198.3936,198.0413,198.1175,9761.0
2022-05-25 13:55:00,208.09,208.11,208.0,208.03,5423.0,198.127,198.1461,198.0413,198.0699,5423.0
2022-05-25 14:00:00,208.0,208.81,207.9,208.43,5314.0,198.0413,198.8126,197.9461,198.4508,5314.0
2022-05-25 14:05:00,208.69,208.69,207.57,207.91,5525.0,198.6983,198.6983,197.6319,197.9556,5525.0
2022-05-25 14:10:00,208.13,208.63,207.71,207.99,11323.0,198.1651,198.6412,197.7652,198.0318,11323.0
2022-05-25 14:15:00,208.12,208.63,207.89,207.98,18100.0,198.1556,198.6412,197.9366,198.0223,18100.0
2022-05-25 14:20:00,208.05,208.29,207.95,208.27,4619.0,198.0889,198.3175,197.9937,198.2984,4619.0
2022-05-25 14:25:00,208.32,208.47,208.11,208.25,14551.0,198.346,198.4888,198.1461,198.2794,14551.0
2022-05-25 14:30:00,208.38,208.48,207.94,208.09,6360.0,198.4031,198.4984,197.9842,198.127,6360.0
2022-05-25 14:35:00,208.12,208.25,208.0,208.03,10842.0,198.1556,198.2794,198.0413,198.0699,10842.0
2022-05-25 14:40:00,208.0,208.21,207.74,207.74,11526.0,198.0413,198.2413,197.7938,197.7938,11526.0
2022-05-25 14:45:00,207.65,208.0,207.58,207.77,12161.0,197.7081,198.0413,197.6414,197.8224,12161.0
2022-05-25 14:50:00,207.95,208.06,207.61,207.9,23027.0,197.9937,198.0985,197.67,197.9461,23027.0
2022-05-25 14:55:00,207.91,208.13,207.91,208.06,12023.0,197.9556,198.1651,197.9556,198.0985,12023.0
2022-05-25 15:00:00,208.15,208.5,208.09,208.46,21768.0,198.1842,198.5174,198.127,198.4793,21768.0
2022-05-25 15:05:00,208.5,208.75,208.3,208.71,24073.0,198.5174,198.7554,198.327,198.7173,24073.0
2022-05-25 15:10:00,208.7,209.13,208.66,209.11,26776.0,198.7078,199.1172,198.6697,199.0982,26776.0
2022-05-25 15:15:00,209.13,209.48,208.97,209.38,16290.0,199.1172,199.4505,198.9649,199.3553,16290.0
2022-05-25 15:20:00,209.39,209.57,209.26,209.53,17279.0,199.3648,199.5362,199.241,199.4981,17279.0
2022-05-25 15:25:00,209.56,209.9,209.51,209.84,14320.0,199.5266,199.8504,199.479,199.7932,14320.0
2022-05-25 15:30:00,209.87,209.96,209.35,209.36,12072.0,199.8218,199.9075,199.3267,199.3362,12072.0
2022-05-25 15:35:00,209.37,209.4,208.97,209.05,25134.0,199.3457,199.3743,198.9649,199.0411,25134.0
2022-05-25 15:40:00,208.99,209.12,208.87,209.08,13191.0,198.9839,199.1077,198.8697,199.0696,13191.0
2022-05-25 15:45:00,209.05,209.09,208.5,208.65,22330.0,199.0411,199.0792,198.5174,198.6602,22330.0
2022-05-25 15:50:00,208.63,208.63,207.89,208.09,46979.0,198.6412,198.6412,197.9366,198.127,46979.0
2022-05-25 15:55:00,208.05,208.14,207.87,208.14,77709.0,198.0889,198.1746,197.9176,198.1746,77709.0
2022-05-26 09:30:00,209.57,209.57,208.89,209.13,18759.0,199.5362,199.5362,198.8887,199.1172,18759.0
2022-05-26 09:35:00,209.62,209.77,209.2,209.47,5519.0,199.5838,199.7266,199.1839,199.441,5519.0
2022-05-26 09:40:00,209.46,209.77,209.33,209.74,5443.0,199.4314,199.7266,199.3077,199.698,5443.0
2022-05-26 09:45:00,209.48,209.87,209.42,209.53,4576.0,199.4505,199.8218,199.3934,199.4981,4576.0
2022-05-26 09:50:00,209.53,209.66,209.03,209.26,9869.0,199.4981,199.6219,199.022,199.241,9869.0
2022-05-26 09:55:00,209.25,209.57,209.25,209.43,18204.0,199.2315,199.5362,199.2315,199.4029,18204.0
2022-05-26 10:00:00,209.51,209.98,209.38,209.98,3332.0,199.479,199.9265,199.3553,199.9265,3332.0
2022-05-26 10:05:00,210.0,210.0,209.46,209.46,14161.0,199.9456,199.9456,199.4314,199.4314,14161.0
2022-05-26 10:10:00,209.47,209.54,209.3,209.3,3000.0,199.441,199.5076,199.2791,199.2791,3000.0
2022-05-26 10:15:00,209.42,209.43,209.08,209.1,5420.0,199.3934,199.4029,199.0696,199.0887,5420.0
2022-05-26 10:20:00,209.14,209.17,208.84,209.01,21913.0,199.1268,199.1553,198.8411,199.003,21913.0
2022-05-26 10:25:00,209.03,209.22,208.98,209.06,13890.0,199.022,199.2029,198.9744,199.0506,13890.0
2022-05-26 10:30:00,209.08,209.31,209.08,209.31,8542.0,199.0696,199.2886,199.0696,199.2886,8542.0
2022-05-26 10:35:00,209.33,209.68,209.32,209.54,48059.0,199.3077,199.6409,199.2981,199.5076,48059.0
2022-05-26 10:40:00,209.59,209.59,209.21,209.21,6665.0,199.5552,199.5552,199.1934,199.1934,6665.0
2022-05-26 10:45:00,209.2,209.26,208.75,208.8,19077.0,199.1839,199.241,198.7554,198.803,19077.0
2022-05-26 10:50:00,208.8,208.88,208.5,208.73,45327.0,198.803,198.8792,198.5174,198.7364,45327.0
2022-05-26 10:55:00,208.74,208.78,208.22,208.29,34283.0,198.7459,198.784,198.2508,198.3175,34283.0
2022-05-26 11:00:00,208.31,208.48,208.12,208.12,11098.0,198.3365,198.4984,198.1556,198.1556,11098.0
2022-05-26 11:05:00,208.11,208.28,208.05,208.13,7208.0,198.1461,198.3079,198.0889,198.1651,7208.0
2022-05-26 11:10:00,208.17,208.27,208.02,208.03,10306.0,198.2032,198.2984,198.0604,198.0699,10306.0
2022-05-26 11:15:00,208.03,208.61,207.96,208.49,21612.0,198.0699,198.6221,198.0033,198.5079,21612.0
2022-05-26 11:20:00,208.53,208.65,208.28,208.35,7932.0,198.546,198.6602,198.3079,198.3746,7932.0
2022-05-26 11:25:00,208.38,208.46,208.03,208.13,22873.0,198.4031,198.4793,198.0699,198.1651,22873.0
2022-05-26 11:30:00,208.18,208.28,207.89,207.89,12598.0,198.2127,198.3079,197.9366,197.9366,12598.0
2022-05-26 11:35:00,207.89,207.98,207.71,207.77,12726.0,197.9366,198.0223,197.7652,197.8224,12726.0
2022-05-26 11:40:00,207.73,207.86,207.55,207.65,6749.0,197.7843,197.908,197.6129,197.7081,6749.0
2022-05-26 11:45:00,207.71,207.71,207.16,207.28,16590.0,197.7652,197.7652,197.2416,197.3558,16590.0
2022-05-26 11:50:00,207.27,207.56,207.25,207.56,6749.0,197.3463,197.6224,197.3272,197.6224,6749.0
2022-05-26 11:55:00,207.57,207.82,207.43,207.7,9080.0,197.6319,197.87,197.4986,197.7557,9080.0
2022-05-26 12:00:00,207.66,207.9,207.59,207.82,3635.0,197.7176,197.9461,197.651,197.87,3635.0
2022-05-26 12:05:00,207.87,207.87,207.52,207.53,20224.0,197.9176,197.9176,197.5843,197.5938,20224.0
2022-05-26 12:10:00,207.53,207.59,207.25,207.43,18606.0,197.5938,197.651,197.3272,197.4986,18606.0
2022-05-26 12:15:00,207.43,207.65,207.25,207.58,5599.0,197.4986,197.7081,197.3272,197.6414,5599.0
2022-05-26 12:20:00,207.59,207.85,207.59,207.7,4891.0,197.651,197.8985,197.651,197.7557,4891.0
2022-05-26 12:25:00,207.7,207.8,207.56,207.73,18865.0,197.7557,197.8509,197.6224,197.7843,18865.0
2022-05-26 12:30:00,207.74,208.09,207.74,208.06,11209.0,197.7938,198.127,197.7938,198.0985,11209.0
2022-05-26 12:35:00,208.06,208.13,208.0,208.1,27044.0,198.0985,198.1651,198.0413,198.1366,27044.0
2022-05-26 12:40:00,208.15,208.3,208.01,208.1,6133.0,198.1842,198.327,198.0509,198.1366,6133.0
2022-05-26 12:45:00,208.1,208.21,208.0,208.09,9290.0,198.1366,198.2413,198.0413,198.127,9290.0
2022-05-26 12:50:00,208.06,208.13,208.0,208.09,6762.0,198.0985,198.1651,198.0413,198.127,6762.0
2022-05-26 12:55:00,208.09,208.14,208.01,208.07,8222.0,198.127,198.1746,198.0509,198.108,8222.0
2022-05-26 13:00:00,208.09,208.24,208.07,208.17,10433.0,198.127,198.2698,198.108,198.2032,10433.0
2022-05-26 13:05:00,208.22,208.27,208.14,208.27,4623.0,198.2508,198.2984,198.1746,198.2984,4623.0
2022-05-26 13:10:00,208.27,208.33,208.0,208.12,9489.0,198.2984,198.3555,198.0413,198.1556,9489.0
2022-05-26 13:15:00,208.12,208.18,208.06,208.07,4828.0,198.1556,198.2127,198.0985,198.108,4828.0
2022-05-26 13:20:00,208.14,208.19,208.0,208.02,12469.0,198.1746,198.2222,198.0413,198.0604,12469.0
2022-05-26 13:25:00,208.0,208.14,207.66,207.7,7771.0,198.0413,198.1746,197.7176,197.7557,7771.0
2022-05-26 13:30:00,207.97,208.01,207.96,207.97,600.0,198.0128,198.0509,198.0033,198.0128,600.0
2022-05-26 13:35:00,207.98,208.21,207.97,208.05,6943.0,198.0223,198.2413,198.0128,198.0889,6943.0
2022-05-26 13:40:00,208.07,208.11,208.0,208.06,6187.0,198.108,198.1461,198.0413,198.0985,6187.0
2022-05-26 13:45:00,208.05,208.13,208.01,208.11,23842.0,198.0889,198.1651,198.0509,198.1461,23842.0
2022-05-26 13:50:00,208.1,208.11,208.07,208.11,1680.0,198.1366,198.1461,198.108,198.1461,1680.0
2022-05-26 13:55:00,208.1,208.26,208.0,208.07,7781.0,198.1366,198.2889,198.0413,198.108,7781.0
2022-05-26 14:00:00,208.09,208.33,208.03,208.33,2999.0,198.127,198.3555,198.0699,198.3555,2999.0
2022-05-26 14:05:00,208.41,208.41,208.11,208.19,4215.0,198.4317,198.4317,198.1461,198.2222,4215.0
2022-05-26 14:10:00,208.21,208.21,208.0,208.04,6824.0,198.2413,198.2413,198.0413,198.0794,6824.0
2022-05-26 14:15:00,208.03,208.17,208.0,208.16,11172.0,198.0699,198.2032,198.0413,198.1937,11172.0
2022-05-26 14:20:00,208.22,208.26,208.13,208.2,4030.0,198.2508,198.2889,198.1651,198.2318,4030.0
2022-05-26 14:25:00,208.19,208.22,207.88,207.91,8946.0,198.2222,198.2508,197.9271,197.9556,8946.0
2022-05-26 14:30:00,207.86,208.05,207.86,208.0,8549.0,197.908,198.0889,197.908,198.0413,8549.0
2022-05-26 14:35:00,208.0,208.02,207.75,207.9,7230.0,198.0413,198.0604,197.8033,197.9461,7230.0
2022-05-26 14:40:00,207.93,208.19,207.84,208.19,4771.0,197.9747,198.2222,197.889,198.2222,4771.0
2022-05-26 14:45:00,208.23,208.28,208.05,208.23,4379.0,198.2603,198.3079,198.0889,198.2603,4379.0
2022-05-26 14:50:00,208.16,208.26,208.16,208.16,2410.0,198.1937,198.2889,198.1937,198.1937,2410.0
2022-05-26 14:55:00,208.13,208.21,208.0,208.0,5249.0,198.1651,198.2413,198.0413,198.0413,5249.0
2022-05-26 15:00:00,208.03,208.05,207.83,207.92,8080.0,198.0699,198.0889,197.8795,197.9652,8080.0
2022-05-26 15:05:00,207.9,208.25,207.9,208.07,7484.0,197.9461,198.2794,197.9461,198.108,7484.0
2022-05-26 15:10:00,208.12,208.13,207.89,207.99,8659.0,198.1556,198.1651,197.9366,198.0318,8659.0
2022-05-26 15:15:00,207.98,208.04,207.81,208.0,13152.0,198.0223,198.0794,197.8604,198.0413,13152.0
2022-05-26 15:20:00,208.0,208.03,207.9,207.99,31318.0,198.0413,198.0699,197.9461,198.0318,31318.0
2022-05-26 15:25:00,207.92,208.07,207.9,208.02,16365.0,197.9652,198.108,197.9461,198.0604,16365.0
2022-05-26 15:30:00,208.0,208.11,207.87,208.02,17720.0,198.0413,198.1461,197.9176,198.0604,17720.0
2022-05-26 15:35:00,208.04,208.07,207.86,208.07,19660.0,198.0794,198.108,197.908,198.108,19660.0
2022-05-26 15:40:00,208.05,208.22,208.02,208.18,16899.0,198.0889,198.2508,198.0604,198.2127,16899.0
2022-05-26 15:45:00,208.18,208.56,208.03,208.52,52388.0,198.2127,198.5745,198.0699,198.5364,52388.0
2022-05-26 15:50:00,208.52,208.61,207.34,207.43,50640.0,198.5364,198.6221,197.4129,197.4986,50640.0
2022-05-26 15:55:00,207.37,207.84,207.05,207.72,110886.0,197.4415,197.889,197.1368,197.7747,110886.0
2022-05-27 09:30:00,208.27,208.27,207.38,207.68,22385.0,198.2984,198.2984,197.451,197.7367,22385.0
2022-05-27 09:35:00,207.96,208.33,207.28,208.26,14673.0,198.0033,198.3555,197.3558,198.2889,14673.0
2022-05-27 09:40:00,208.14,208.36,207.87,208.23,3298.0,198.1746,198.3841,197.9176,198.2603,3298.0
2022-05-27 09:45:00,208.47,209.02,208.2,208.99,2617.0,198.4888,199.0125,198.2318,198.9839,2617.0
2022-05-27 09:50:00,209.04,209.11,208.62,209.01,6415.0,199.0315,199.0982,198.6317,199.003,6415.0
2022-05-27 09:55:00,209.32,209.36,208.73,208.83,5033.0,199.2981,199.3362,198.7364,198.8316,5033.0
2022-05-27 10:00:00,208.82,209.27,208.67,209.23,9665.0,198.8221,199.2505,198.6793,199.2124,9665.0
2022-05-27 10:05:00,209.18,209.18,208.65,208.9,6219.0,199.1648,199.1648,198.6602,198.8982,6219.0
2022-05-27 10:10:00,208.75,208.95,208.51,208.75,4934.0,198.7554,198.9459,198.5269,198.7554,4934.0
2022-05-27 10:15:00,208.83,208.9,208.33,208.34,19750.0,198.8316,198.8982,198.3555,198.3651,19750.0
2022-05-27 10:20:00,208.32,208.64,208.25,208.64,6363.0,198.346,198.6507,198.2794,198.6507,6363.0
2022-05-27 10:25:00,208.36,208.42,208.28,208.4,3373.0,198.3841,198.4412,198.3079,198.4222,3373.0
2022-05-27 10:30:00,208.42,208.44,208.17,208.18,9050.0,198.4412,198.4603,198.2032,198.2127,9050.0
2022-05-27 10:35:00,208.02,208.06,207.37,207.37,34600.0,198.0604,198.0985,197.4415,197.4415,34600.0
2022-05-27 10:40:00,207.33,207.74,207.17,207.7,5579.0,197.4034,197.7938,197.2511,197.7557,5579.0
2022-05-27 10:45:00,207.75,207.92,207.74,207.85,2859.0,197.8033,197.9652,197.7938,197.8985,2859.0
2022-05-27 10:50:00,207.85,207.85,207.47,207.72,5516.0,197.8985,197.8985,197.5367,197.7747,5516.0
2022-05-27 10:55:00,207.86,207.88,207.68,207.7,7219.0,197.908,197.9271,197.7367,197.7557,7219.0
2022-05-27 11:00:00,207.81,207.92,207.63,207.77,4989.0,197.8604,197.9652,197.6891,197.8224,4989.0
2022-05-27 11:05:00,207.84,208.12,207.83,208.12,3904.0,197.889,198.1556,197.8795,198.1556,3904.0
2022-05-27 11:10:00,208.18,208.54,208.15,208.42,4904.0,198.2127,198.5555,198.1842,198.4412,4904.0
2022-05-27 11:15:00,208.5,208.78,208.34,208.36,17309.0,198.5174,198.784,198.3651,198.3841,17309.0
2022-05-27 11:20:00,208.3,208.44,208.24,208.37,3692.0,198.327,198.4603,198.2698,198.3936,3692.0
2022-05-27 11:25:00,208.35,208.37,208.22,208.23,2808.0,198.3746,198.3936,198.2508,198.2603,2808.0
2022-05-27 11:30:00,208.22,208.24,208.0,208.09,12377.0,198.2508,198.2698,198.0413,198.127,12377.0
2022-05-27 11:35:00,208.08,208.2,208.0,208.07,3878.0,198.1175,198.2318,198.0413,198.108,3878.0
2022-05-27 11:40:00,208.08,208.4,208.08,208.37,2089.0,198.1175,198.4222,198.1175,198.3936,2089.0
2022-05-27 11:45:00,208.28,208.46,208.28,208.34,5628.0,198.3079,198.4793,198.3079,198.3651,5628.0
2022-05-27 11:50:00,208.3,208.48,208.3,208.4,3867.0,198.327,198.4984,198.327,198.4222,3867.0
2022-05-27 11:55:00,208.37,208.39,208.09,208.19,13587.0,198.3936,198.4127,198.127,198.2222,13587.0
2022-05-27 12:00:00,208.16,208.27,208.08,208.08,2040.0,198.1937,198.2984,198.1175,198.1175,2040.0
2022-05-27 12:05:00,208.07,208.19,208.0,208.19,7497.0,198.108,198.2222,198.0413,198.2222,7497.0
2022-05-27 12:10:00,208.21,208.48,208.21,208.38,3346.0,198.2413,198.4984,198.2413,198.4031,3346.0
2022-05-27 12:15:00,208.48,208.65,208.44,208.65,2615.0,198.4984,198.6602,198.4603,198.6602,2615.0
2022-05-27 12:20:00,208.65,208.66,208.48,208.62,7150.0,198.6602,198.6697,198.4984,198.6317,7150.0
2022-05-27 12:25:00,208.59,208.86,208.55,208.86,2418.0,198.6031,198.8602,198.565,198.8602,2418.0
2022-05-27 12:30:00,208.87,208.97,208.84,208.84,5721.0,198.8697,198.9649,198.8411,198.8411,5721.0
2022-05-27 12:35:00,208.84,209.06,208.73,208.98,5457.0,198.8411,199.0506,198.7364,198.9744,5457.0
2022-05-27 12:40:00,208.98,209.15,208.98,209.14,6035.0,198.9744,199.1363,198.9744,199.1268,6035.0
2022-05-27 12:45:00,209.14,209.14,208.95,209.02,8660.0,199.1268,199.1268,198.9459,199.0125,8660.0
2022-05-27 12:50:00,209.03,209.14,208.96,209.0,11982.0,199.022,199.1268,198.9554,198.9935,11982.0
2022-05-27 12:55:00,209.0,209.06,208.97,209.06,14866.0,198.9935,199.0506,198.9649,199.0506,14866.0
2022-05-27 13:00:00,209.07,209.42,209.07,209.42,2813.0,199.0601,199.3934,199.0601,199.3934,2813.0
2022-05-27 13:05:00,209.43,209.44,209.3,209.34,7992.0,199.4029,199.4124,199.2791,199.3172,7992.0
2022-05-27 13:10:00,209.37,209.41,209.26,209.32,4426.0,199.3457,199.3838,199.241,199.2981,4426.0
2022-05-27 13:15:00,209.3,209.36,209.13,209.33,5860.0,199.2791,199.3362,199.1172,199.3077,5860.0
2022-05-27 13:20:00,209.33,209.36,209.17,209.19,3602.0,199.3077,199.3362,199.1553,199.1744,3602.0
2022-05-27 13:25:00,209.19,209.21,209.05,209.2,4026.0,199.1744,199.1934,199.0411,199.1839,4026.0
2022-05-27 13:30:00,209.24,209.27,209.01,209.01,3080.0,199.222,199.2505,199.003,199.003,3080.0
2022-05-27 13:35:00,209.02,209.15,209.01,209.09,3170.0,199.0125,199.1363,199.003,199.0792,3170.0
2022-05-27 13:40:00,209.04,209.25,209.0,209.18,4219.0,199.0315,199.2315,198.9935,199.1648,4219.0
2022-05-27 13:45:00,209.17,209.22,208.99,209.1,4147.0,199.1553,199.2029,198.9839,199.0887,4147.0
2022-05-27 13:50:00,209.11,209.3,209.08,209.29,4421.0,199.0982,199.2791,199.0696,199.2696,4421.0
2022-05-27 13:55:00,209.27,209.35,209.2,209.3,5739.0,199.2505,199.3267,199.1839,199.2791,5739.0
2022-05-27 14:00:00,209.24,209.29,209.18,209.29,3899.0,199.222,199.2696,199.1648,199.2696,3899.0
2022-05-27 14:05:00,209.21,209.24,209.1,209.24,2037.0,199.1934,199.222,199.0887,199.222,2037.0
2022-05-27 14:10:00,209.28,209.42,209.22,209.23,6099.0,199.2601,199.3934,199.2029,199.2124,6099.0
2022-05-27 14:15:00,209.22,209.55,209.22,209.55,3833.0,199.2029,199.5171,199.2029,199.5171,3833.0
2022-05-27 14:20:00,209.55,209.55,209.46,209.55,4275.0,199.5171,199.5171,199.4314,199.5171,4275.0
2022-05-27 14:25:00,209.56,209.68,209.56,209.67,8786.0,199.5266,199.6409,199.5266,199.6314,8786.0
2022-05-27 14:30:00,209.65,209.67,209.46,209.53,6612.0,199.6123,199.6314,199.4314,199.4981,6612.0
2022-05-27 14:35:00,209.53,209.53,209.4,209.42,6433.0,199.4981,199.4981,199.3743,199.3934,6433.0
2022-05-27 14:40:00,209.46,209.58,209.42,209.52,4944.0,199.4314,199.5457,199.3934,199.4886,4944.0
2022-05-27 14:45:00,209.52,209.58,209.49,209.52,4525.0,199.4886,199.5457,199.46,199.4886,4525.0
2022-05-27 14:50:00,209.52,209.6,209.45,209.55,9528.0,199.4886,199.5647,199.4219,199.5171,9528.0
2022-05-27 14:55:00,209.54,209.56,209.44,209.5,9867.0,199.5076,199.5266,199.4124,199.4695,9867.0
2022-05-27 15:00:00,209.51,209.67,209.45,209.63,9937.0,199.479,199.6314,199.4219,199.5933,9937.0
2022-05-27 15:05:00,209.63,210.06,209.63,209.98,25715.0,199.5933,200.0027,199.5933,199.9265,25715.0
2022-05-27 15:10:00,209.99,209.99,209.87,209.96,3510.0,199.9361,199.9361,199.8218,199.9075,3510.0
2022-05-27 15:15:00,210.0,210.0,209.86,209.87,12614.0,199.9456,199.9456,199.8123,199.8218,12614.0
2022-05-27 15:20:00,209.88,210.1,209.78,210.1,9100.0,199.8313,200.0408,199.7361,200.0408,9100.0
2022-05-27 15:25:00,210.13,210.22,209.95,210.05,30477.0,200.0694,200.155,199.898,199.9932,30477.0
2022-05-27 15:30:00,210.07,210.26,210.07,210.15,11318.0,200.0122,200.1931,200.0122,200.0884,11318.0
2022-05-27 15:35:00,210.14,210.25,210.05,210.25,29784.0,200.0789,200.1836,199.9932,200.1836,29784.0
2022-05-27 15:40:00,210.24,210.41,210.19,210.35,34845.0,200.1741,200.336,200.1265,200.2788,34845.0
2022-05-27 15:45:00,210.35,210.57,210.27,210.44,26916.0,200.2788,200.4883,200.2027,200.3645,26916.0
2022-05-27 15:50:00,210.46,210.57,210.14,210.45,16856.0,200.3836,200.4883,200.0789,200.374,16856.0
2022-05-27 15:55:00,210.47,210.9,210.26,210.89,85678.0,200.3931,200.8025,200.1931,200.793,85678.0
2022-05-31 09:30:00,210.71,210.71,208.66,208.72,49342.0,200.6216,200.6216,198.6697,198.7269,49342.0
2022-05-31 09:35:00,208.7,208.97,207.85,207.85,21645.0,198.7078,198.9649,197.8985,197.8985,21645.0
2022-05-31 09:40:00,207.82,207.85,207.25,207.5,9967.0,197.87,197.8985,197.3272,197.5653,9967.0
2022-05-31 09:45:00,207.71,208.0,207.39,207.53,4527.0,197.7652,198.0413,197.4605,197.5938,4527.0
2022-05-31 09:50:00,207.56,208.63,207.56,208.57,15934.0,197.6224,198.6412,197.6224,198.584,15934.0
2022-05-31 09:55:00,208.53,208.99,208.3,208.3,6993.0,198.546,198.9839,198.327,198.327,6993.0
2022-05-31 10:00:00,208.38,209.29,208.38,208.95,8545.0,198.4031,199.2696,198.4031,198.9459,8545.0
2022-05-31 10:05:00,208.94,209.44,208.71,208.97,9068.0,198.9363,199.4124,198.7173,198.9649,9068.0
2022-05-31 10:10:00,208.89,209.53,208.67,209.53,11350.0,198.8887,199.4981,198.6793,199.4981,11350.0
2022-05-31 10:15:00,209.41,210.41,209.41,210.36,9116.0,199.3838,200.336,199.3838,200.2883,9116.0
2022-05-31 10:20:00,210.31,210.51,210.13,210.2,10226.0,200.2407,200.4312,200.0694,200.136,10226.0
2022-05-31 10:25:00,210.15,210.35,210.01,210.01,6462.0,200.0884,200.2788,199.9551,199.9551,6462.0
2022-05-31 10:30:00,209.93,210.22,209.66,209.66,3547.0,199.8789,200.155,199.6219,199.6219,3547.0
2022-05-31 10:35:00,209.66,209.85,209.48,209.52,9156.0,199.6219,199.8028,199.4505,199.4886,9156.0
2022-05-31 10:40:00,209.56,209.96,209.55,209.84,5796.0,199.5266,199.9075,199.5171,199.7932,5796.0
2022-05-31 10:45:00,209.9,210.25,209.89,210.06,5958.0,199.8504,200.1836,199.8408,200.0027,5958.0
2022-05-31 10:50:00,210.06,210.41,210.06,210.37,8182.0,200.0027,200.336,200.0027,200.2979,8182.0
2022-05-31 10:55:00,210.37,210.51,210.11,210.33,5044.0,200.2979,200.4312,200.0503,200.2598,5044.0
2022-05-31 11:00:00,210.26,210.39,210.16,210.16,7485.0,200.1931,200.3169,200.0979,200.0979,7485.0
2022-05-31 11:05:00,210.2,210.23,209.67,209.86,10062.0,200.136,200.1646,199.6314,199.8123,10062.0
2022-05-31 11:10:00,209.83,209.88,209.47,209.48,9943.0,199.7837,199.8313,199.441,199.4505,9943.0
2022-05-31 11:15:00,209.4,209.43,208.96,209.16,2571.0,199.3743,199.4029,198.9554,199.1458,2571.0
2022-05-31 11:20:00,209.13,209.42,209.12,209.35,6423.0,199.1172,199.3934,199.1077,199.3267,6423.0
2022-05-31 11:25:00,209.28,209.39,209.1,209.11,3721.0,199.2601,199.3648,199.0887,199.0982,3721.0
2022-05-31 11:30:00,209.05,209.08,208.75,208.84,11549.0,199.0411,199.0696,198.7554,198.8411,11549.0
2022-05-31 11:35:00,208.79,209.05,208.78,209.03,4082.0,198.7935,199.0411,198.784,199.022,4082.0
2022-05-31 11:40:00,209.09,209.32,208.97,209.19,2864.0,199.0792,199.2981,198.9649,199.1744,2864.0
2022-05-31 11:45:00,209.21,209.35,209.19,209.33,2222.0,199.1934,199.3267,199.1744,199.3077,2222.0
2022-05-31 11:50:00,209.35,209.6,209.29,209.51,4145.0,199.3267,199.5647,199.2696,199.479,4145.0
2022-05-31 11:55:00,209.48,209.91,209.48,209.91,2023.0,199.4505,199.8599,199.4505,199.8599,2023.0
2022-05-31 12:00:00,209.84,210.5,209.83,210.43,6285.0,199.7932,200.4216,199.7837,200.355,6285.0
2022-05-31 12:05:00,210.47,210.47,210.16,210.27,5307.0,200.3931,200.3931,200.0979,200.2027,5307.0
2022-05-31 12:10:00,210.31,210.33,210.14,210.2,5476.0,200.2407,200.2598,200.0789,200.136,5476.0
2022-05-31 12:15:00,210.11,210.14,210.0,210.08,4951.0,200.0503,200.0789,199.9456,200.0218,4951.0
2022-05-31 12:20:00,210.15,210.2,209.95,210.06,5061.0,200.0884,200.136,199.898,200.0027,5061.0
2022-05-31 12:25:00,210.07,210.07,209.89,210.0,9549.0,200.0122,200.0122,199.8408,199.9456,9549.0
2022-05-31 12:30:00,209.96,210.0,209.86,209.94,3903.0,199.9075,199.9456,199.8123,199.8885,3903.0
2022-05-31 12:35:00,209.96,210.16,209.83,210.16,6092.0,199.9075,200.0979,199.7837,200.0979,6092.0
2022-05-31 12:40:00,210.21,210.59,210.21,210.36,5724.0,200.1455,200.5073,200.1455,200.2883,5724.0
2022-05-31 12:45:00,210.44,210.6,210.38,210.52,5385.0,200.3645,200.5169,200.3074,200.4407,5385.0
2022-05-31 12:50:00,210.53,210.92,210.52,210.92,5317.0,200.4502,200.8215,200.4407,200.8215,5317.0
2022-05-31 12:55:00,210.94,211.05,210.82,210.82,8611.0,200.8406,200.9453,200.7263,200.7263,8611.0
2022-05-31 13:00:00,210.78,210.82,210.38,210.47,3209.0,200.6882,200.7263,200.3074,200.3931,3209.0
2022-05-31 13:05:00,210.43,211.06,210.42,211.06,3939.0,200.355,200.9548,200.3455,200.9548,3939.0
2022-05-31 13:10:00,211.07,211.07,210.81,210.86,9492.0,200.9644,200.9644,200.7168,200.7644,9492.0
2022-05-31 13:15:00,210.83,210.86,210.54,210.77,6615.0,200.7358,200.7644,200.4597,200.6787,6615.0
2022-05-31 13:20:00,210.81,210.92,210.7,210.75,6067.0,200.7168,200.8215,200.6121,200.6597,6067.0
2022-05-31 13:25:00,210.75,211.06,210.7,211.06,10510.0,200.6597,200.9548,200.6121,200.9548,10510.0
2022-05-31 13:30:00,211.02,211.48,210.96,211.48,3745.0,200.9167,201.3547,200.8596,201.3547,3745.0
2022-05-31 13:35:00,211.55,211.65,211.38,211.42,3943.0,201.4214,201.5166,201.2595,201.2976,3943.0
2022-05-31 13:40:00,211.39,211.97,211.39,211.94,6697.0,201.269,201.8213,201.269,201.7927,6697.0
2022-05-31 13:45:00,211.94,211.95,211.76,211.88,4446.0,201.7927,201.8022,201.6213,201.7356,4446.0
2022-05-31 13:50:00,211.88,212.51,211.88,212.44,11427.0,201.7356,202.3354,201.7356,202.2688,11427.0
2022-05-31 13:55:00,212.45,212.51,212.23,212.41,10951.0,202.2783,202.3354,202.0688,202.2402,10951.0
2022-05-31 14:00:00,212.35,212.51,212.19,212.23,4539.0,202.1831,202.3354,202.0307,202.0688,4539.0
2022-05-31 14:05:00,212.16,212.24,212.09,212.24,4266.0,202.0022,202.0783,201.9355,202.0783,4266.0
2022-05-31 14:10:00,212.36,212.36,212.16,212.28,5984.0,202.1926,202.1926,202.0022,202.1164,5984.0
2022-05-31 14:15:00,212.26,212.7,212.21,212.7,7971.0,202.0974,202.5163,202.0498,202.5163,7971.0
2022-05-31 14:20:00,212.75,212.79,212.39,212.55,11252.0,202.5639,202.602,202.2212,202.3735,11252.0
2022-05-31 14:25:00,212.53,212.56,212.12,212.28,6575.0,202.3545,202.383,201.9641,202.1164,6575.0
2022-05-31 14:30:00,212.27,212.37,212.07,212.08,6688.0,202.1069,202.2021,201.9165,201.926,6688.0
2022-05-31 14:35:00,212.12,212.13,212.02,212.04,1526.0,201.9641,201.9736,201.8689,201.8879,1526.0
2022-05-31 14:40:00,211.85,211.93,211.49,211.54,3713.0,201.707,201.7832,201.3642,201.4118,3713.0
2022-05-31 14:45:00,211.41,211.41,211.08,211.36,12186.0,201.2881,201.2881,200.9739,201.2405,12186.0
2022-05-31 14:50:00,211.39,211.44,211.22,211.23,21736.0,201.269,201.3166,201.1072,201.1167,21736.0
2022-05-31 14:55:00,211.16,211.69,211.15,211.54,6589.0,201.05,201.5547,201.0405,201.4118,6589.0
2022-05-31 15:00:00,211.43,211.44,210.7,210.94,5697.0,201.3071,201.3166,200.6121,200.8406,5697.0
2022-05-31 15:05:00,211.03,211.29,210.89,211.27,4086.0,200.9263,201.1738,200.793,201.1548,4086.0
2022-05-31 15:10:00,211.23,211.29,211.03,211.24,4184.0,201.1167,201.1738,200.9263,201.1262,4184.0
2022-05-31 15:15:00,211.25,211.65,211.0,211.0,9407.0,201.1357,201.5166,200.8977,200.8977,9407.0
2022-05-31 15:20:00,211.04,211.84,211.03,211.8,10767.0,200.9358,201.6975,200.9263,201.6594,10767.0
2022-05-31 15:25:00,211.84,211.98,211.72,211.89,13706.0,201.6975,201.8308,201.5832,201.7451,13706.0
2022-05-31 15:30:00,211.89,212.38,211.87,212.24,15826.0,201.7451,202.2116,201.726,202.0783,15826.0
2022-05-31 15:35:00,212.23,212.4,212.03,212.23,23221.0,202.0688,202.2307,201.8784,202.0688,23221.0
2022-05-31 15:40:00,212.2,212.44,212.0,212.15,24657.0,202.0403,202.2688,201.8498,201.9926,24657.0
2022-05-31 15:45:00,212.07,212.07,211.6,211.65,23031.0,201.9165,201.9165,201.469,201.5166,23031.0
2022-05-31 15:50:00,211.76,212.34,211.75,211.89,38609.0,201.6213,202.1735,201.6118,201.7451,38609.0
2022-05-31 15:55:00,211.9,211.92,211.0,211.28,108319.0,201.7546,201.7737,200.8977,201.1643,108319.0
2022-06-01 09:30:00,211.47,211.63,210.49,210.85,36211.0,201.3452,201.4975,200.4121,200.7549,36211.0
2022-06-01 09:35:00,210.76,211.24,209.6,209.6,16189.0,200.6692,201.1262,199.5647,199.5647,16189.0
2022-06-01 09:40:00,209.77,210.33,209.7,210.23,11669.0,199.7266,200.2598,199.6599,200.1646,11669.0
2022-06-01 09:45:00,210.27,210.56,209.61,209.81,9428.0,200.2027,200.4788,199.5743,199.7647,9428.0
2022-06-01 09:50:00,209.75,210.42,209.66,210.31,9980.0,199.7076,200.3455,199.6219,200.2407,9980.0
2022-06-01 09:55:00,210.42,210.42,209.76,209.84,6441.0,200.3455,200.3455,199.7171,199.7932,6441.0
2022-06-01 10:00:00,209.82,209.82,209.16,209.5,6875.0,199.7742,199.7742,199.1458,199.4695,6875.0
2022-06-01 10:05:00,209.36,209.42,209.02,209.29,3594.0,199.3362,199.3934,199.0125,199.2696,3594.0
2022-06-01 10:10:00,209.43,209.43,208.62,208.67,10021.0,199.4029,199.4029,198.6317,198.6793,10021.0
2022-06-01 10:15:00,208.61,208.61,208.09,208.2,6993.0,198.6221,198.6221,198.127,198.2318,6993.0
2022-06-01 10:20:00,208.23,208.26,207.67,207.76,9214.0,198.2603,198.2889,197.7271,197.8128,9214.0
2022-06-01 10:25:00,207.72,207.96,207.31,207.31,11355.0,197.7747,198.0033,197.3844,197.3844,11355.0
2022-06-01 10:30:00,207.39,207.54,207.18,207.31,5816.0,197.4605,197.6034,197.2606,197.3844,5816.0
2022-06-01 10:35:00,207.31,207.43,207.12,207.18,6355.0,197.3844,197.4986,197.2035,197.2606,6355.0
2022-06-01 10:40:00,207.03,207.03,206.67,206.67,12099.0,197.1178,197.1178,196.775,196.775,12099.0
2022-06-01 10:45:00,206.64,206.64,206.31,206.41,10854.0,196.7465,196.7465,196.4323,196.5275,10854.0
2022-06-01 10:50:00,206.46,206.61,206.18,206.53,2053.0,196.5751,196.7179,196.3085,196.6417,2053.0
2022-06-01 10:55:00,206.52,206.84,206.45,206.84,2737.0,196.6322,196.9369,196.5655,196.9369,2737.0
2022-06-01 11:00:00,206.81,206.81,206.53,206.65,3510.0,196.9083,196.9083,196.6417,196.756,3510.0
2022-06-01 11:05:00,206.72,206.74,206.2,206.2,10769.0,196.8226,196.8417,196.3275,196.3275,10769.0
2022-06-01 11:10:00,206.19,206.46,206.13,206.14,3007.0,196.318,196.5751,196.2609,196.2704,3007.0
2022-06-01 11:15:00,206.13,206.32,205.92,206.32,7503.0,196.2609,196.4418,196.0609,196.4418,7503.0
2022-06-01 11:20:00,206.24,206.65,206.2,206.41,8555.0,196.3656,196.756,196.3275,196.5275,8555.0
2022-06-01 11:25:00,206.41,206.41,206.0,206.19,10600.0,196.5275,196.5275,196.1371,196.318,10600.0
2022-06-01 11:30:00,206.23,206.4,206.05,206.08,9666.0,196.3561,196.5179,196.1847,196.2133,9666.0
2022-06-01 11:35:00,206.16,206.32,206.07,206.17,2388.0,196.2894,196.4418,196.2037,196.299,2388.0
2022-06-01 11:40:00,206.14,206.14,205.83,205.98,5527.0,196.2704,196.2704,195.9752,196.1181,5527.0
2022-06-01 11:45:00,205.88,206.01,205.67,205.68,5515.0,196.0228,196.1466,195.8229,195.8324,5515.0
2022-06-01 11:50:00,205.64,205.89,205.63,205.89,4509.0,195.7943,196.0324,195.7848,196.0324,4509.0
2022-06-01 11:55:00,205.9,206.12,205.89,206.1,4916.0,196.0419,196.2513,196.0324,196.2323,4916.0
2022-06-01 12:00:00,206.15,206.52,206.1,206.5,4039.0,196.2799,196.6322,196.2323,196.6132,4039.0
2022-06-01 12:05:00,206.59,206.73,206.49,206.52,5286.0,196.6988,196.8321,196.6036,196.6322,5286.0
2022-06-01 12:10:00,206.49,206.77,206.39,206.77,3144.0,196.6036,196.8702,196.5084,196.8702,3144.0
2022-06-01 12:15:00,206.81,207.1,206.74,207.1,5150.0,196.9083,197.1844,196.8417,197.1844,5150.0
2022-06-01 12:20:00,207.01,207.2,207.0,207.07,2876.0,197.0987,197.2796,197.0892,197.1559,2876.0
2022-06-01 12:25:00,207.15,207.15,206.94,206.95,5212.0,197.232,197.232,197.0321,197.0416,5212.0
2022-06-01 12:30:00,206.94,207.13,206.89,206.96,13268.0,197.0321,197.213,196.9845,197.0511,13268.0
2022-06-01 12:35:00,207.07,207.07,206.94,207.03,2019.0,197.1559,197.1559,197.0321,197.1178,2019.0
2022-06-01 12:40:00,207.09,207.28,207.09,207.19,3084.0,197.1749,197.3558,197.1749,197.2701,3084.0
2022-06-01 12:45:00,207.19,207.28,207.1,207.11,4150.0,197.2701,197.3558,197.1844,197.194,4150.0
2022-06-01 12:50:00,207.09,207.12,206.89,207.1,5573.0,197.1749,197.2035,196.9845,197.1844,5573.0
2022-06-01 12:55:00,207.11,207.34,207.06,207.34,3201.0,197.194,197.4129,197.1463,197.4129,3201.0
2022-06-01 13:00:00,207.3,207.46,207.2,207.2,9453.0,197.3749,197.5272,197.2796,197.2796,9453.0
2022-06-01 13:05:00,207.21,207.56,207.15,207.47,3511.0,197.2892,197.6224,197.232,197.5367,3511.0
2022-06-01 13:10:00,207.55,207.61,207.35,207.43,10011.0,197.6129,197.67,197.4225,197.4986,10011.0
2022-06-01 13:15:00,207.41,208.03,207.4,207.96,5734.0,197.4796,198.0699,197.4701,198.0033,5734.0
2022-06-01 13:20:00,207.98,208.21,207.97,207.97,5061.0,198.0223,198.2413,198.0128,198.0128,5061.0
2022-06-01 13:25:00,208.14,208.46,208.14,208.25,4834.0,198.1746,198.4793,198.1746,198.2794,4834.0
2022-06-01 13:30:00,208.25,208.52,208.25,208.44,7781.0,198.2794,198.5364,198.2794,198.4603,7781.0
2022-06-01 13:35:00,208.49,209.03,208.44,209.0,11376.0,198.5079,199.022,198.4603,198.9935,11376.0
2022-06-01 13:40:00,209.01,209.3,209.01,209.19,14784.0,199.003,199.2791,199.003,199.1744,14784.0
2022-06-01 13:45:00,209.19,209.33,209.14,209.23,3865.0,199.1744,199.3077,199.1268,199.2124,3865.0
2022-06-01 13:50:00,209.24,209.29,208.87,208.93,5509.0,199.222,199.2696,198.8697,198.9268,5509.0
2022-06-01 13:55:00,208.93,209.39,208.88,209.17,6777.0,198.9268,199.3648,198.8792,199.1553,6777.0
2022-06-01 14:00:00,209.06,209.28,209.06,209.28,4836.0,199.0506,199.2601,199.0506,199.2601,4836.0
2022-06-01 14:05:00,209.33,209.36,209.09,209.24,3519.0,199.3077,199.3362,199.0792,199.222,3519.0
2022-06-01 14:10:00,209.32,209.38,209.11,209.38,11844.0,199.2981,199.3553,199.0982,199.3553,11844.0
2022-06-01 14:15:00,209.37,209.55,209.37,209.49,11778.0,199.3457,199.5171,199.3457,199.46,11778.0
2022-06-01 14:20:00,209.53,210.0,209.5,209.98,8443.0,199.4981,199.9456,199.4695,199.9265,8443.0
2022-06-01 14:25:00,209.98,210.27,209.98,210.2,10098.0,199.9265,200.2027,199.9265,200.136,10098.0
2022-06-01 14:30:00,210.09,210.44,210.09,210.36,6278.0,200.0313,200.3645,200.0313,200.2883,6278.0
2022-06-01 14:35:00,210.36,210.46,210.23,210.29,6039.0,200.2883,200.3836,200.1646,200.2217,6039.0
2022-06-01 14:40:00,210.26,210.47,210.09,210.46,6823.0,200.1931,200.3931,200.0313,200.3836,6823.0
2022-06-01 14:45:00,210.46,210.46,210.2,210.31,2997.0,200.3836,200.3836,200.136,200.2407,2997.0
2022-06-01 14:50:00,210.31,210.31,210.0,210.0,5722.0,200.2407,200.2407,199.9456,199.9456,5722.0
2022-06-01 14:55:00,210.08,210.08,209.95,210.02,4107.0,200.0218,200.0218,199.898,199.9646,4107.0
2022-06-01 15:00:00,210.0,210.1,209.87,210.0,7896.0,199.9456,200.0408,199.8218,199.9456,7896.0
2022-06-01 15:05:00,210.01,210.39,210.01,210.32,7434.0,199.9551,200.3169,199.9551,200.2503,7434.0
2022-06-01 15:10:00,210.28,210.62,210.25,210.51,9443.0,200.2122,200.5359,200.1836,200.4312,9443.0
2022-06-01 15:15:00,210.51,210.6,210.42,210.55,8313.0,200.4312,200.5169,200.3455,200.4692,8313.0
2022-06-01 15:20:00,210.54,210.65,210.47,210.49,7745.0,200.4597,200.5645,200.3931,200.4121,7745.0
2022-06-01 15:25:00,210.55,210.55,210.19,210.25,14191.0,200.4692,200.4692,200.1265,200.1836,14191.0
2022-06-01 15:30:00,210.17,210.28,210.07,210.09,7086.0,200.1074,200.2122,200.0122,200.0313,7086.0
2022-06-01 15:35:00,210.09,210.48,209.94,210.48,6916.0,200.0313,200.4026,199.8885,200.4026,6916.0
2022-06-01 15:40:00,210.48,210.48,210.1,210.12,11275.0,200.4026,200.4026,200.0408,200.0598,11275.0
2022-06-01 15:45:00,210.05,210.13,209.91,209.99,7993.0,199.9932,200.0694,199.8599,199.9361,7993.0
2022-06-01 15:50:00,210.01,210.14,209.07,209.08,10890.0,199.9551,200.0789,199.0601,199.0696,10890.0
2022-06-01 15:55:00,209.08,209.08,208.59,208.65,63538.0,199.0696,199.0696,198.6031,198.6602,63538.0
2022-06-02 09:30:00,208.87,208.87,207.34,207.69,26475.0,198.8697,198.8697,197.4129,197.7462,26475.0
2022-06-02 09:35:00,207.72,207.72,206.74,207.37,3989.0,197.7747,197.7747,196.8417,197.4415,3989.0
2022-06-02 09:40:00,207.17,207.17,206.28,206.29,10702.0,197.2511,197.2511,196.4037,196.4132,10702.0
2022-06-02 09:45:00,206.26,206.38,205.2,205.63,14736.0,196.3846,196.4989,195.3754,195.7848,14736.0
2022-06-02 09:50:00,205.5,205.63,205.0,205.19,23318.0,195.661,195.7848,195.185,195.3659,23318.0
2022-06-02 09:55:00,205.15,205.72,204.81,205.72,20234.0,195.3278,195.8705,195.0041,195.8705,20234.0
2022-06-02 10:00:00,205.62,205.86,205.39,205.81,10901.0,195.7753,196.0038,195.5563,195.9562,10901.0
2022-06-02 10:05:00,205.85,205.88,205.56,205.69,13027.0,195.9943,196.0228,195.7182,195.8419,13027.0
2022-06-02 10:10:00,205.81,207.19,205.75,207.19,15172.0,195.9562,197.2701,195.8991,197.2701,15172.0
2022-06-02 10:15:00,207.08,207.31,206.79,206.83,25074.0,197.1654,197.3844,196.8893,196.9274,25074.0
2022-06-02 10:20:00,206.78,207.03,206.28,206.33,27999.0,196.8797,197.1178,196.4037,196.4513,27999.0
2022-06-02 10:25:00,206.32,206.72,206.26,206.72,11019.0,196.4418,196.8226,196.3846,196.8226,11019.0
2022-06-02 10:30:00,206.81,207.34,206.68,207.11,9452.0,196.9083,197.4129,196.7845,197.194,9452.0
2022-06-02 10:35:00,207.0,207.34,206.99,207.22,7859.0,197.0892,197.4129,197.0797,197.2987,7859.0
2022-06-02 10:40:00,207.23,207.78,207.23,207.66,15131.0,197.3082,197.8319,197.3082,197.7176,15131.0
2022-06-02 10:45:00,207.64,208.06,207.51,207.98,21998.0,197.6986,198.0985,197.5748,198.0223,21998.0
2022-06-02 10:50:00,207.99,208.37,207.95,208.37,16497.0,198.0318,198.3936,197.9937,198.3936,16497.0
2022-06-02 10:55:00,208.39,208.91,208.38,208.88,13629.0,198.4127,198.9078,198.4031,198.8792,13629.0
2022-06-02 11:00:00,208.88,209.21,208.71,209.05,29624.0,198.8792,199.1934,198.7173,199.0411,29624.0
2022-06-02 11:05:00,209.07,209.8,209.06,209.8,12084.0,199.0601,199.7552,199.0506,199.7552,12084.0
2022-06-02 11:10:00,209.74,209.89,209.04,209.04,5753.0,199.698,199.8408,199.0315,199.0315,5753.0
2022-06-02 11:15:00,209.05,209.24,208.95,209.08,5719.0,199.0411,199.222,198.9459,199.0696,5719.0
2022-06-02 11:20:00,209.08,209.31,209.02,209.31,8817.0,199.0696,199.2886,199.0125,199.2886,8817.0
2022-06-02 11:25:00,209.31,209.42,209.02,209.14,7909.0,199.2886,199.3934,199.0125,199.1268,7909.0
2022-06-02 11:30:00,209.05,209.05,208.63,208.81,3239.0,199.0411,199.0411,198.6412,198.8126,3239.0
2022-06-02 11:35:00,208.7,208.7,208.51,208.62,4625.0,198.7078,198.7078,198.5269,198.6317,4625.0
2022-06-02 11:40:00,208.68,209.31,208.68,209.25,5557.0,198.6888,199.2886,198.6888,199.2315,5557.0
2022-06-02 11:45:00,209.26,209.57,209.24,209.51,3803.0,199.241,199.5362,199.222,199.479,3803.0
2022-06-02 11:50:00,209.54,209.63,209.45,209.48,4424.0,199.5076,199.5933,199.4219,199.4505,4424.0
2022-06-02 11:55:00,209.38,209.38,209.03,209.05,3525.0,199.3553,199.3553,199.022,199.0411,3525.0
2022-06-02 12:00:00,209.11,209.11,208.82,209.07,3272.0,199.0982,199.0982,198.8221,199.0601,3272.0
2022-06-02 12:05:00,209.14,209.14,208.93,208.94,5622.0,199.1268,199.1268,198.9268,198.9363,5622.0
2022-06-02 12:10:00,208.95,208.95,208.62,208.84,5251.0,198.9459,198.9459,198.6317,198.8411,5251.0
2022-06-02 12:15:00,208.85,208.98,208.82,208.89,7486.0,198.8506,198.9744,198.8221,198.8887,7486.0
2022-06-02 12:20:00,208.8,209.13,208.78,209.12,11737.0,198.803,199.1172,198.784,199.1077,11737.0
2022-06-02 12:25:00,209.15,209.26,209.0,209.23,6153.0,199.1363,199.241,198.9935,199.2124,6153.0
2022-06-02 12:30:00,209.21,209.46,209.14,209.15,11959.0,199.1934,199.4314,199.1268,199.1363,11959.0
2022-06-02 12:35:00,209.22,209.41,209.15,209.27,1503.0,199.2029,199.3838,199.1363,199.2505,1503.0
2022-06-02 12:40:00,209.32,209.32,208.72,208.78,2528.0,199.2981,199.2981,198.7269,198.784,2528.0
2022-06-02 12:45:00,208.85,208.87,208.72,208.76,3856.0,198.8506,198.8697,198.7269,198.765,3856.0
2022-06-02 12:50:00,208.79,208.95,208.74,208.95,1495.0,198.7935,198.9459,198.7459,198.9459,1495.0
2022-06-02 12:55:00,208.86,208.86,208.66,208.79,3341.0,198.8602,198.8602,198.6697,198.7935,3341.0
2022-06-02 13:00:00,208.82,208.85,208.58,208.59,2999.0,198.8221,198.8506,198.5936,198.6031,2999.0
2022-06-02 13:05:00,208.48,208.59,208.34,208.48,3099.0,198.4984,198.6031,198.3651,198.4984,3099.0
2022-06-02 13:10:00,208.51,208.51,208.2,208.29,2436.0,198.5269,198.5269,198.2318,198.3175,2436.0
2022-06-02 13:15:00,208.32,208.47,208.28,208.33,2001.0,198.346,198.4888,198.3079,198.3555,2001.0
2022-06-02 13:20:00,208.37,208.37,208.2,208.25,9265.0,198.3936,198.3936,198.2318,198.2794,9265.0
2022-06-02 13:25:00,208.22,208.29,208.2,208.24,10919.0,198.2508,198.3175,198.2318,198.2698,10919.0
2022-06-02 13:30:00,208.25,208.41,208.2,208.26,23009.0,198.2794,198.4317,198.2318,198.2889,23009.0
2022-06-02 13:35:00,208.3,208.36,208.2,208.36,7977.0,198.327,198.3841,198.2318,198.3841,7977.0
2022-06-02 13:40:00,208.33,208.33,207.97,208.15,8784.0,198.3555,198.3555,198.0128,198.1842,8784.0
2022-06-02 13:45:00,208.22,208.22,207.95,208.19,5056.0,198.2508,198.2508,197.9937,198.2222,5056.0
2022-06-02 13:50:00,208.26,208.26,208.03,208.09,7024.0,198.2889,198.2889,198.0699,198.127,7024.0
2022-06-02 13:55:00,208.03,208.1,207.85,208.1,5862.0,198.0699,198.1366,197.8985,198.1366,5862.0
2022-06-02 14:00:00,207.99,208.29,207.91,208.15,9859.0,198.0318,198.3175,197.9556,198.1842,9859.0
2022-06-02 14:05:00,208.13,208.31,207.93,208.17,33548.0,198.1651,198.3365,197.9747,198.2032,33548.0
2022-06-02 14:10:00,208.05,208.29,208.01,208.08,2301.0,198.0889,198.3175,198.0509,198.1175,2301.0
2022-06-02 14:15:00,208.08,208.08,207.81,207.83,3959.0,198.1175,198.1175,197.8604,197.8795,3959.0
2022-06-02 14:20:00,207.83,207.86,207.72,207.84,3767.0,197.8795,197.908,197.7747,197.889,3767.0
2022-06-02 14:25:00,207.82,208.01,207.75,207.92,6681.0,197.87,198.0509,197.8033,197.9652,6681.0
2022-06-02 14:30:00,208.03,208.28,208.02,208.17,2020.0,198.0699,198.3079,198.0604,198.2032,2020.0
2022-06-02 14:35:00,208.14,208.2,208.11,208.12,1001.0,198.1746,198.2318,198.1461,198.1556,1001.0
2022-06-02 14:40:00,208.07,208.11,207.99,208.04,1844.0,198.108,198.1461,198.0318,198.0794,1844.0
2022-06-02 14:45:00,208.07,208.22,208.05,208.14,3217.0,198.108,198.2508,198.0889,198.1746,3217.0
2022-06-02 14:50:00,208.1,208.34,208.09,208.22,3895.0,198.1366,198.3651,198.127,198.2508,3895.0
2022-06-02 14:55:00,208.23,208.26,207.88,207.9,6732.0,198.2603,198.2889,197.9271,197.9461,6732.0
2022-06-02 15:00:00,207.94,208.27,207.92,208.2,4281.0,197.9842,198.2984,197.9652,198.2318,4281.0
2022-06-02 15:05:00,208.18,208.3,208.16,208.27,2441.0,198.2127,198.327,198.1937,198.2984,2441.0
2022-06-02 15:10:00,208.26,208.38,208.18,208.38,2911.0,198.2889,198.4031,198.2127,198.4031,2911.0
2022-06-02 15:15:00,208.34,208.42,208.28,208.34,3604.0,198.3651,198.4412,198.3079,198.3651,3604.0
2022-06-02 15:20:00,208.32,208.57,208.32,208.49,4260.0,198.346,198.584,198.346,198.5079,4260.0
2022-06-02 15:25:00,208.5,208.68,208.28,208.43,6085.0,198.5174,198.6888,198.3079,198.4508,6085.0
2022-06-02 15:30:00,208.43,208.68,208.43,208.67,5252.0,198.4508,198.6888,198.4508,198.6793,5252.0
2022-06-02 15:35:00,208.61,208.66,208.48,208.58,5426.0,198.6221,198.6697,198.4984,198.5936,5426.0
2022-06-02 15:40:00,208.64,208.82,208.61,208.78,8891.0,198.6507,198.8221,198.6221,198.784,8891.0
2022-06-02 15:45:00,208.75,208.98,208.67,208.83,14762.0,198.7554,198.9744,198.6793,198.8316,14762.0
2022-06-02 15:50:00,208.94,209.22,208.79,209.19,17070.0,198.9363,199.2029,198.7935,199.1744,17070.0
2022-06-02 15:55:00,209.19,209.98,209.17,209.91,95524.0,199.1744,199.9265,199.1553,199.8599,95524.0
2022-06-03 09:30:00,208.14,208.92,208.14,208.87,12703.0,198.1746,198.9173,198.1746,198.8697,12703.0
2022-06-03 09:35:00,208.62,209.06,208.4,208.86,6372.0,198.6317,199.0506,198.4222,198.8602,6372.0
2022-06-03 09:40:00,208.63,209.03,208.5,208.74,13124.0,198.6412,199.022,198.5174,198.7459,13124.0
2022-06-03 09:45:00,208.28,208.4,207.86,208.28,7992.0,198.3079,198.4222,197.908,198.3079,7992.0
2022-06-03 09:50:00,208.0,208.15,207.85,208.15,9789.0,198.0413,198.1842,197.8985,198.1842,9789.0
2022-06-03 09:55:00,207.84,208.63,207.84,208.51,5577.0,197.889,198.6412,197.889,198.5269,5577.0
2022-06-03 10:00:00,208.56,209.2,208.42,209.14,14099.0,198.5745,199.1839,198.4412,199.1268,14099.0
2022-06-03 10:05:00,209.2,209.49,209.19,209.42,4089.0,199.1839,199.46,199.1744,199.3934,4089.0
2022-06-03 10:10:00,209.42,209.77,209.04,209.77,6241.0,199.3934,199.7266,199.0315,199.7266,6241.0
2022-06-03 10:15:00,209.78,210.49,209.78,210.42,10237.0,199.7361,200.4121,199.7361,200.3455,10237.0
2022-06-03 10:20:00,210.42,210.46,209.92,210.19,5651.0,200.3455,200.3836,199.8694,200.1265,5651.0
2022-06-03 10:25:00,210.16,210.19,209.82,209.97,5035.0,200.0979,200.1265,199.7742,199.917,5035.0
2022-06-03 10:30:00,209.97,210.84,209.72,210.67,13881.0,199.917,200.7454,199.679,200.5835,13881.0
2022-06-03 10:35:00,210.7,210.7,210.16,210.25,13911.0,200.6121,200.6121,200.0979,200.1836,13911.0
2022-06-03 10:40:00,210.22,210.22,210.01,210.19,8529.0,200.155,200.155,199.9551,200.1265,8529.0
2022-06-03 10:45:00,210.21,210.5,210.15,210.4,7270.0,200.1455,200.4216,200.0884,200.3264,7270.0
2022-06-03 10:50:00,210.38,210.51,210.24,210.36,12796.0,200.3074,200.4312,200.1741,200.2883,12796.0
2022-06-03 10:55:00,210.32,210.53,210.26,210.44,5292.0,200.2503,200.4502,200.1931,200.3645,5292.0
2022-06-03 11:00:00,210.36,210.36,209.78,209.91,4574.0,200.2883,200.2883,199.7361,199.8599,4574.0
2022-06-03 11:05:00,209.91,209.92,209.7,209.7,13260.0,199.8599,199.8694,199.6599,199.6599,13260.0
2022-06-03 11:10:00,209.7,209.76,209.49,209.62,8135.0,199.6599,199.7171,199.46,199.5838,8135.0
2022-06-03 11:15:00,209.68,209.96,209.6,209.94,7722.0,199.6409,199.9075,199.5647,199.8885,7722.0
2022-06-03 11:20:00,209.94,210.47,209.93,210.28,7405.0,199.8885,200.3931,199.8789,200.2122,7405.0
2022-06-03 11:25:00,210.49,210.74,210.42,210.74,16592.0,200.4121,200.6502,200.3455,200.6502,16592.0
2022-06-03 11:30:00,210.74,210.74,210.21,210.62,6098.0,200.6502,200.6502,200.1455,200.5359,6098.0
2022-06-03 11:35:00,210.62,210.91,210.57,210.64,10164.0,200.5359,200.812,200.4883,200.5549,10164.0
2022-06-03 11:40:00,210.71,210.75,210.35,210.35,12407.0,200.6216,200.6597,200.2788,200.2788,12407.0
2022-06-03 11:45:00,210.4,210.43,209.83,209.84,6234.0,200.3264,200.355,199.7837,199.7932,6234.0
2022-06-03 11:50:00,209.67,209.78,209.58,209.63,6780.0,199.6314,199.7361,199.5457,199.5933,6780.0
2022-06-03 11:55:00,209.6,209.79,209.6,209.68,14192.0,199.5647,199.7456,199.5647,199.6409,14192.0
2022-06-03 12:00:00,209.68,209.7,209.29,209.39,15065.0,199.6409,199.6599,199.2696,199.3648,15065.0
2022-06-03 12:05:00,209.44,209.46,209.25,209.25,7578.0,199.4124,199.4314,199.2315,199.2315,7578.0
2022-06-03 12:10:00,209.24,209.34,209.0,209.01,10288.0,199.222,199.3172,198.9935,199.003,10288.0
2022-06-03 12:15:00,209.03,209.25,208.75,208.75,10150.0,199.022,199.2315,198.7554,198.7554,10150.0
2022-06-03 12:20:00,208.75,209.04,208.65,208.96,6496.0,198.7554,199.0315,198.6602,198.9554,6496.0
2022-06-03 12:25:00,208.9,209.32,208.89,209.31,1528.0,198.8982,199.2981,198.8887,199.2886,1528.0
2022-06-03 12:30:00,209.21,209.21,209.02,209.02,3128.0,199.1934,199.1934,199.0125,199.0125,3128.0
2022-06-03 12:35:00,209.0,209.25,209.0,209.17,1326.0,198.9935,199.2315,198.9935,199.1553,1326.0
2022-06-03 12:40:00,209.22,209.27,209.0,209.13,4994.0,199.2029,199.2505,198.9935,199.1172,4994.0
2022-06-03 12:45:00,209.06,209.3,209.0,209.28,3056.0,199.0506,199.2791,198.9935,199.2601,3056.0
2022-06-03 12:50:00,209.22,209.41,209.22,209.36,2522.0,199.2029,199.3838,199.2029,199.3362,2522.0
2022-06-03 12:55:00,209.36,209.59,209.34,209.58,1438.0,199.3362,199.5552,199.3172,199.5457,1438.0
2022-06-03 13:00:00,209.61,210.03,209.61,210.0,3931.0,199.5743,199.9741,199.5743,199.9456,3931.0
2022-06-03 13:05:00,209.96,210.06,209.77,209.77,2436.0,199.9075,200.0027,199.7266,199.7266,2436.0
2022-06-03 13:10:00,209.77,209.82,209.7,209.72,2147.0,199.7266,199.7742,199.6599,199.679,2147.0
2022-06-03 13:15:00,209.7,209.7,209.22,209.22,10642.0,199.6599,199.6599,199.2029,199.2029,10642.0
2022-06-03 13:20:00,209.29,209.33,209.2,209.27,1175.0,199.2696,199.3077,199.1839,199.2505,1175.0
2022-06-03 13:25:00,209.36,209.45,209.3,209.33,4819.0,199.3362,199.4219,199.2791,199.3077,4819.0
2022-06-03 13:30:00,209.25,209.42,209.18,209.42,8528.0,199.2315,199.3934,199.1648,199.3934,8528.0
2022-06-03 13:35:00,209.42,209.48,209.27,209.3,4204.0,199.3934,199.4505,199.2505,199.2791,4204.0
2022-06-03 13:40:00,209.25,209.27,208.9,208.92,13099.0,199.2315,199.2505,198.8982,198.9173,13099.0
2022-06-03 13:45:00,208.92,208.97,208.77,208.89,2574.0,198.9173,198.9649,198.7745,198.8887,2574.0
2022-06-03 13:50:00,208.9,209.17,208.84,209.01,3584.0,198.8982,199.1553,198.8411,199.003,3584.0
2022-06-03 13:55:00,208.94,209.04,208.78,208.81,1973.0,198.9363,199.0315,198.784,198.8126,1973.0
2022-06-03 14:00:00,208.75,208.86,208.67,208.86,6309.0,198.7554,198.8602,198.6793,198.8602,6309.0
2022-06-03 14:05:00,208.85,208.87,208.69,208.69,3558.0,198.8506,198.8697,198.6983,198.6983,3558.0
2022-06-03 14:10:00,208.75,208.84,208.73,208.8,3914.0,198.7554,198.8411,198.7364,198.803,3914.0
2022-06-03 14:15:00,208.76,208.97,208.74,208.97,1702.0,198.765,198.9649,198.7459,198.9649,1702.0
2022-06-03 14:20:00,208.8,208.86,208.75,208.82,4952.0,198.803,198.8602,198.7554,198.8221,4952.0
2022-06-03 14:25:00,208.86,208.97,208.83,208.97,2468.0,198.8602,198.9649,198.8316,198.9649,2468.0
2022-06-03 14:30:00,209.0,209.11,208.92,208.92,6573.0,198.9935,199.0982,198.9173,198.9173,6573.0
2022-06-03 14:35:00,208.97,208.97,208.5,208.58,2690.0,198.9649,198.9649,198.5174,198.5936,2690.0
2022-06-03 14:40:00,208.53,208.65,208.5,208.65,3999.0,198.546,198.6602,198.5174,198.6602,3999.0
2022-06-03 14:45:00,208.74,208.89,208.58,208.89,2742.0,198.7459,198.8887,198.5936,198.8887,2742.0
2022-06-03 14:50:00,208.89,208.96,208.82,208.82,2313.0,198.8887,198.9554,198.8221,198.8221,2313.0
2022-06-03 14:55:00,208.8,209.02,208.8,208.86,4266.0,198.803,199.0125,198.803,198.8602,4266.0
2022-06-03 15:00:00,208.96,208.96,208.68,208.88,7547.0,198.9554,198.9554,198.6888,198.8792,7547.0
2022-06-03 15:05:00,208.86,208.88,208.5,208.56,4980.0,198.8602,198.8792,198.5174,198.5745,4980.0
2022-06-03 15:10:00,208.54,208.72,208.54,208.67,3137.0,198.5555,198.7269,198.5555,198.6793,3137.0
2022-06-03 15:15:00,208.59,208.65,208.51,208.55,5543.0,198.6031,198.6602,198.5269,198.565,5543.0
2022-06-03 15:20:00,208.57,208.63,208.5,208.55,3550.0,198.584,198.6412,198.5174,198.565,3550.0
2022-06-03 15:25:00,208.53,208.93,208.53,208.93,4407.0,198.546,198.9268,198.546,198.9268,4407.0
2022-06-03 15:30:00,208.91,209.0,208.84,208.95,5146.0,198.9078,198.9935,198.8411,198.9459,5146.0
2022-06-03 15:35:00,208.95,209.22,208.83,209.13,5335.0,198.9459,199.2029,198.8316,199.1172,5335.0
2022-06-03 15:40:00,209.14,209.17,208.83,208.86,23205.0,199.1268,199.1553,198.8316,198.8602,23205.0
2022-06-03 15:45:00,208.87,209.02,208.62,208.66,23183.0,198.8697,199.0125,198.6317,198.6697,23183.0
2022-06-03 15:50:00,208.59,209.0,208.55,208.93,13988.0,198.6031,198.9935,198.565,198.9268,13988.0
2022-06-03 15:55:00,208.91,208.97,208.49,208.54,28395.0,198.9078,198.9649,198.5079,198.5555,28395.0
2022-06-06 09:30:00,210.02,210.12,208.76,210.12,12627.0,199.9646,200.0598,198.765,200.0598,12627.0
2022-06-06 09:35:00,210.07,210.68,210.07,210.45,2348.0,200.0122,200.593,200.0122,200.374,2348.0
2022-06-06 09:40:00,210.6,211.37,210.6,211.0,9646.0,200.5169,201.25,200.5169,200.8977,9646.0
2022-06-06 09:45:00,210.81,210.87,210.63,210.63,5756.0,200.7168,200.7739,200.5454,200.5454,5756.0
2022-06-06 09:50:00,210.67,210.75,210.19,210.25,9865.0,200.5835,200.6597,200.1265,200.1836,9865.0
2022-06-06 09:55:00,210.2,210.79,210.19,210.74,6228.0,200.136,200.6978,200.1265,200.6502,6228.0
2022-06-06 10:00:00,210.82,211.3,210.82,211.07,3988.0,200.7263,201.1833,200.7263,200.9644,3988.0
2022-06-06 10:05:00,211.16,211.53,211.1,211.53,2400.0,201.05,201.4023,200.9929,201.4023,2400.0
2022-06-06 10:10:00,211.54,211.86,211.5,211.6,5515.0,201.4118,201.7165,201.3738,201.469,5515.0
2022-06-06 10:15:00,211.76,211.85,211.5,211.71,10736.0,201.6213,201.707,201.3738,201.5737,10736.0
2022-06-06 10:20:00,211.62,211.72,211.5,211.58,7162.0,201.488,201.5832,201.3738,201.4499,7162.0
2022-06-06 10:25:00,211.58,211.66,211.46,211.52,7245.0,201.4499,201.5261,201.3357,201.3928,7245.0
2022-06-06 10:30:00,211.51,211.51,211.24,211.34,4570.0,201.3833,201.3833,201.1262,201.2214,4570.0
2022-06-06 10:35:00,211.29,211.29,211.16,211.17,8556.0,201.1738,201.1738,201.05,201.0596,8556.0
2022-06-06 10:40:00,211.12,211.28,211.0,211.25,4867.0,201.012,201.1643,200.8977,201.1357,4867.0
2022-06-06 10:45:00,211.23,211.41,211.17,211.38,7380.0,201.1167,201.2881,201.0596,201.2595,7380.0
2022-06-06 10:50:00,211.31,211.48,211.26,211.43,17875.0,201.1929,201.3547,201.1453,201.3071,17875.0
2022-06-06 10:55:00,211.52,211.61,211.4,211.51,5334.0,201.3928,201.4785,201.2786,201.3833,5334.0
2022-06-06 11:00:00,211.43,211.67,211.43,211.49,3799.0,201.3071,201.5356,201.3071,201.3642,3799.0
2022-06-06 11:05:00,211.51,211.65,211.47,211.52,4256.0,201.3833,201.5166,201.3452,201.3928,4256.0
2022-06-06 11:10:00,211.44,211.48,211.25,211.41,10779.0,201.3166,201.3547,201.1357,201.2881,10779.0
2022-06-06 11:15:00,211.42,211.54,211.0,211.0,13004.0,201.2976,201.4118,200.8977,200.8977,13004.0
2022-06-06 11:20:00,211.0,211.09,211.0,211.06,19060.0,200.8977,200.9834,200.8977,200.9548,19060.0
2022-06-06 11:25:00,211.04,211.26,211.02,211.22,3858.0,200.9358,201.1453,200.9167,201.1072,3858.0
2022-06-06 11:30:00,211.29,211.5,211.05,211.4,5845.0,201.1738,201.3738,200.9453,201.2786,5845.0
2022-06-06 11:35:00,211.38,211.45,211.24,211.24,2760.0,201.2595,201.3262,201.1262,201.1262,2760.0
2022-06-06 11:40:00,211.24,211.56,211.2,211.56,4198.0,201.1262,201.4309,201.0881,201.4309,4198.0
2022-06-06 11:45:00,211.58,211.75,211.4,211.4,3257.0,201.4499,201.6118,201.2786,201.2786,3257.0
2022-06-06 11:50:00,211.36,211.58,211.34,211.53,1471.0,201.2405,201.4499,201.2214,201.4023,1471.0
2022-06-06 11:55:00,211.58,211.83,211.56,211.83,9574.0,201.4499,201.688,201.4309,201.688,9574.0
2022-06-06 12:00:00,211.81,211.93,211.57,211.58,11186.0,201.6689,201.7832,201.4404,201.4499,11186.0
2022-06-06 12:05:00,211.61,211.84,211.53,211.8,5794.0,201.4785,201.6975,201.4023,201.6594,5794.0
2022-06-06 12:10:00,211.8,211.93,211.71,211.83,6978.0,201.6594,201.7832,201.5737,201.688,6978.0
2022-06-06 12:15:00,211.85,212.19,211.76,212.14,9540.0,201.707,202.0307,201.6213,201.9831,9540.0
2022-06-06 12:20:00,212.13,212.4,212.13,212.25,11939.0,201.9736,202.2307,201.9736,202.0879,11939.0
2022-06-06 12:25:00,212.25,212.33,212.03,212.04,6196.0,202.0879,202.164,201.8784,201.8879,6196.0
2022-06-06 12:30:00,212.05,212.39,211.95,212.35,9046.0,201.8974,202.2212,201.8022,202.1831,9046.0
2022-06-06 12:35:00,212.3,212.45,212.18,212.31,4578.0,202.1355,202.2783,202.0212,202.145,4578.0
2022-06-06 12:40:00,212.3,212.41,212.24,212.24,3459.0,202.1355,202.2402,202.0783,202.0783,3459.0
2022-06-06 12:45:00,212.25,212.33,212.17,212.24,5082.0,202.0879,202.164,202.0117,202.0783,5082.0
2022-06-06 12:50:00,212.18,212.33,212.1,212.32,3867.0,202.0212,202.164,201.945,202.1545,3867.0
2022-06-06 12:55:00,212.41,212.81,212.4,212.81,5463.0,202.2402,202.621,202.2307,202.621,5463.0
2022-06-06 13:00:00,212.83,212.83,211.98,211.98,5343.0,202.6401,202.6401,201.8308,201.8308,5343.0
2022-06-06 13:05:00,211.87,212.05,211.87,211.97,3197.0,201.726,201.8974,201.726,201.8213,3197.0
2022-06-06 13:10:00,211.95,212.05,211.88,212.04,6670.0,201.8022,201.8974,201.7356,201.8879,6670.0
2022-06-06 13:15:00,212.04,212.39,211.96,212.34,4841.0,201.8879,202.2212,201.8117,202.1735,4841.0
2022-06-06 13:20:00,212.33,212.49,212.32,212.35,8004.0,202.164,202.3164,202.1545,202.1831,8004.0
2022-06-06 13:25:00,212.35,212.42,212.24,212.32,6380.0,202.1831,202.2497,202.0783,202.1545,6380.0
2022-06-06 13:30:00,212.25,212.54,212.23,212.53,5283.0,202.0879,202.364,202.0688,202.3545,5283.0
2022-06-06 13:35:00,212.53,212.71,212.51,212.65,6673.0,202.3545,202.5258,202.3354,202.4687,6673.0
2022-06-06 13:40:00,212.69,212.93,212.67,212.81,6313.0,202.5068,202.7353,202.4877,202.621,6313.0
2022-06-06 13:45:00,212.81,212.94,212.8,212.91,4999.0,202.621,202.7448,202.6115,202.7163,4999.0
2022-06-06 13:50:00,212.94,213.21,212.93,213.19,16800.0,202.7448,203.0019,202.7353,202.9829,16800.0
2022-06-06 13:55:00,213.2,213.24,213.1,213.23,6184.0,202.9924,203.0305,202.8972,203.0209,6184.0
2022-06-06 14:00:00,213.2,213.24,212.96,213.01,5494.0,202.9924,203.0305,202.7639,202.8115,5494.0
2022-06-06 14:05:00,213.01,213.24,212.91,213.01,12262.0,202.8115,203.0305,202.7163,202.8115,12262.0
2022-06-06 14:10:00,213.02,213.06,212.93,212.93,4332.0,202.821,202.8591,202.7353,202.7353,4332.0
2022-06-06 14:15:00,212.93,212.98,212.65,212.73,6898.0,202.7353,202.7829,202.4687,202.5449,6898.0
2022-06-06 14:20:00,212.72,212.81,212.49,212.54,5735.0,202.5354,202.621,202.3164,202.364,5735.0
2022-06-06 14:25:00,212.53,212.53,212.21,212.28,6607.0,202.3545,202.3545,202.0498,202.1164,6607.0
2022-06-06 14:30:00,212.25,212.25,211.97,211.97,6076.0,202.0879,202.0879,201.8213,201.8213,6076.0
2022-06-06 14:35:00,211.96,212.12,211.81,211.81,6877.0,201.8117,201.9641,201.6689,201.6689,6877.0
2022-06-06 14:40:00,211.82,211.9,211.63,211.86,7674.0,201.6784,201.7546,201.4975,201.7165,7674.0
2022-06-06 14:45:00,211.91,212.09,211.91,211.99,6244.0,201.7641,201.9355,201.7641,201.8403,6244.0
2022-06-06 14:50:00,211.97,211.97,211.57,211.87,7122.0,201.8213,201.8213,201.4404,201.726,7122.0
2022-06-06 14:55:00,211.88,212.05,211.82,211.96,7531.0,201.7356,201.8974,201.6784,201.8117,7531.0
2022-06-06 15:00:00,211.92,211.93,211.81,211.85,3414.0,201.7737,201.7832,201.6689,201.707,3414.0
2022-06-06 15:05:00,211.79,211.84,211.72,211.78,6565.0,201.6499,201.6975,201.5832,201.6404,6565.0
2022-06-06 15:10:00,211.78,211.83,211.64,211.64,15346.0,201.6404,201.688,201.5071,201.5071,15346.0
2022-06-06 15:15:00,211.63,211.86,211.62,211.75,8060.0,201.4975,201.7165,201.488,201.6118,8060.0
2022-06-06 15:20:00,211.75,211.98,211.71,211.94,7576.0,201.6118,201.8308,201.5737,201.7927,7576.0
2022-06-06 15:25:00,211.94,212.01,211.75,211.81,7609.0,201.7927,201.8593,201.6118,201.6689,7609.0
2022-06-06 15:30:00,211.79,211.92,211.75,211.76,14612.0,201.6499,201.7737,201.6118,201.6213,14612.0
2022-06-06 15:35:00,211.76,211.84,211.75,211.75,18180.0,201.6213,201.6975,201.6118,201.6118,18180.0
2022-06-06 15:40:00,211.75,212.22,211.75,212.19,21550.0,201.6118,202.0593,201.6118,202.0307,21550.0
2022-06-06 15:45:00,212.22,212.31,211.87,212.02,43815.0,202.0593,202.145,201.726,201.8689,43815.0
2022-06-06 15:50:00,212.05,212.3,211.9,212.22,31650.0,201.8974,202.1355,201.7546,202.0593,31650.0
2022-06-06 15:55:00,212.21,212.35,211.84,212.06,73789.0,202.0498,202.1831,201.6975,201.907,73789.0
2022-06-07 09:30:00,210.51,211.98,210.51,211.54,26440.0,200.4312,201.8308,200.4312,201.4118,26440.0
2022-06-07 09:35:00,211.42,211.67,210.89,211.27,6709.0,201.2976,201.5356,200.793,201.1548,6709.0
2022-06-07 09:40:00,211.2,211.33,210.69,211.06,6341.0,201.0881,201.2119,200.6025,200.9548,6341.0
2022-06-07 09:45:00,211.15,211.27,210.05,210.14,6619.0,201.0405,201.1548,199.9932,200.0789,6619.0
2022-06-07 09:50:00,210.22,210.91,210.14,210.84,5350.0,200.155,200.812,200.0789,200.7454,5350.0
2022-06-07 09:55:00,210.96,210.96,210.46,210.73,4330.0,200.8596,200.8596,200.3836,200.6406,4330.0
2022-06-07 10:00:00,210.58,210.85,210.13,210.84,8793.0,200.4978,200.7549,200.0694,200.7454,8793.0
2022-06-07 10:05:00,210.91,211.2,210.79,210.87,5135.0,200.812,201.0881,200.6978,200.7739,5135.0
2022-06-07 10:10:00,210.84,210.84,210.39,210.41,3796.0,200.7454,200.7454,200.3169,200.336,3796.0
2022-06-07 10:15:00,210.36,210.37,209.8,209.95,6343.0,200.2883,200.2979,199.7552,199.898,6343.0
2022-06-07 10:20:00,209.91,210.19,209.87,209.93,5137.0,199.8599,200.1265,199.8218,199.8789,5137.0
2022-06-07 10:25:00,209.99,210.67,209.99,210.61,4757.0,199.9361,200.5835,199.9361,200.5264,4757.0
2022-06-07 10:30:00,210.64,210.91,210.54,210.81,3287.0,200.5549,200.812,200.4597,200.7168,3287.0
2022-06-07 10:35:00,210.77,211.21,210.77,211.0,7419.0,200.6787,201.0976,200.6787,200.8977,7419.0
2022-06-07 10:40:00,211.0,211.26,210.95,211.08,5740.0,200.8977,201.1453,200.8501,200.9739,5740.0
2022-06-07 10:45:00,211.09,211.09,210.78,210.87,3265.0,200.9834,200.9834,200.6882,200.7739,3265.0
2022-06-07 10:50:00,211.0,211.07,210.85,210.94,6287.0,200.8977,200.9644,200.7549,200.8406,6287.0
2022-06-07 10:55:00,210.98,211.02,210.77,210.87,5139.0,200.8787,200.9167,200.6787,200.7739,5139.0
2022-06-07 11:00:00,210.94,211.08,210.91,211.06,9057.0,200.8406,200.9739,200.812,200.9548,9057.0
2022-06-07 11:05:00,211.13,211.38,210.97,211.37,10701.0,201.0215,201.2595,200.8691,201.25,10701.0
2022-06-07 11:10:00,211.4,211.75,211.39,211.72,5979.0,201.2786,201.6118,201.269,201.5832,5979.0
2022-06-07 11:15:00,211.67,211.72,211.39,211.44,3753.0,201.5356,201.5832,201.269,201.3166,3753.0
2022-06-07 11:20:00,211.48,211.51,210.9,210.9,5465.0,201.3547,201.3833,200.8025,200.8025,5465.0
2022-06-07 11:25:00,210.9,211.11,210.82,210.93,5439.0,200.8025,201.0024,200.7263,200.8311,5439.0
2022-06-07 11:30:00,210.96,210.96,210.78,210.78,11031.0,200.8596,200.8596,200.6882,200.6882,11031.0
2022-06-07 11:35:00,210.8,210.92,210.76,210.88,4240.0,200.7073,200.8215,200.6692,200.7834,4240.0
2022-06-07 11:40:00,210.85,210.9,210.75,210.77,5019.0,200.7549,200.8025,200.6597,200.6787,5019.0
2022-06-07 11:45:00,210.76,210.85,210.46,210.49,5155.0,200.6692,200.7549,200.3836,200.4121,5155.0
2022-06-07 11:50:00,210.48,210.61,210.41,210.41,3032.0,200.4026,200.5264,200.336,200.336,3032.0
2022-06-07 11:55:00,210.48,210.56,210.36,210.56,6533.0,200.4026,200.4788,200.2883,200.4788,6533.0
2022-06-07 12:00:00,210.58,210.89,210.56,210.84,5335.0,200.4978,200.793,200.4788,200.7454,5335.0
2022-06-07 12:05:00,210.85,210.87,210.65,210.84,7445.0,200.7549,200.7739,200.5645,200.7454,7445.0
2022-06-07 12:10:00,210.81,210.94,210.79,210.84,3439.0,200.7168,200.8406,200.6978,200.7454,3439.0
2022-06-07 12:15:00,210.85,211.03,210.74,211.03,4238.0,200.7549,200.9263,200.6502,200.9263,4238.0
2022-06-07 12:20:00,211.02,211.29,210.99,211.26,7155.0,200.9167,201.1738,200.8882,201.1453,7155.0
2022-06-07 12:25:00,211.26,211.63,211.26,211.59,5782.0,201.1453,201.4975,201.1453,201.4595,5782.0
2022-06-07 12:30:00,211.69,211.81,211.56,211.81,6919.0,201.5547,201.6689,201.4309,201.6689,6919.0
2022-06-07 12:35:00,211.78,212.03,211.78,211.91,3934.0,201.6404,201.8784,201.6404,201.7641,3934.0
2022-06-07 12:40:00,211.88,212.07,211.88,211.96,23493.0,201.7356,201.9165,201.7356,201.8117,23493.0
2022-06-07 12:45:00,212.04,212.25,212.04,212.19,4647.0,201.8879,202.0879,201.8879,202.0307,4647.0
2022-06-07 12:50:00,212.28,212.4,212.17,212.25,5748.0,202.1164,202.2307,202.0117,202.0879,5748.0
2022-06-07 12:55:00,212.26,212.37,212.21,212.34,7092.0,202.0974,202.2021,202.0498,202.1735,7092.0
2022-06-07 13:00:00,212.38,212.6,212.29,212.52,7219.0,202.2116,202.4211,202.1259,202.3449,7219.0
2022-06-07 13:05:00,212.55,212.56,212.39,212.5,4829.0,202.3735,202.383,202.2212,202.3259,4829.0
2022-06-07 13:10:00,212.57,212.66,212.41,212.66,4324.0,202.3925,202.4782,202.2402,202.4782,4324.0
2022-06-07 13:15:00,212.68,212.69,212.52,212.55,4640.0,202.4973,202.5068,202.3449,202.3735,4640.0
2022-06-07 13:20:00,212.55,212.56,212.43,212.51,3272.0,202.3735,202.383,202.2592,202.3354,3272.0
2022-06-07 13:25:00,212.55,212.66,212.44,212.59,7247.0,202.3735,202.4782,202.2688,202.4116,7247.0
2022-06-07 13:30:00,212.65,212.65,212.48,212.52,3463.0,202.4687,202.4687,202.3068,202.3449,3463.0
2022-06-07 13:35:00,212.59,212.66,212.49,212.66,3116.0,202.4116,202.4782,202.3164,202.4782,3116.0
2022-06-07 13:40:00,212.69,212.73,212.51,212.59,4905.0,202.5068,202.5449,202.3354,202.4116,4905.0
2022-06-07 13:45:00,212.62,212.77,212.62,212.76,4661.0,202.4401,202.583,202.4401,202.5734,4661.0
2022-06-07 13:50:00,212.8,212.8,212.71,212.72,3150.0,202.6115,202.6115,202.5258,202.5354,3150.0
2022-06-07 13:55:00,212.71,212.73,212.43,212.44,3558.0,202.5258,202.5449,202.2592,202.2688,3558.0
2022-06-07 14:00:00,212.44,212.71,212.41,212.7,3675.0,202.2688,202.5258,202.2402,202.5163,3675.0
2022-06-07 14:05:00,212.7,213.16,212.69,213.1,8939.0,202.5163,202.9543,202.5068,202.8972,8939.0
2022-06-07 14:10:00,213.16,213.45,213.16,213.45,12070.0,202.9543,203.2304,202.9543,203.2304,12070.0
2022-06-07 14:15:00,213.48,213.55,213.18,213.25,15119.0,203.259,203.3256,202.9733,203.04,15119.0
2022-06-07 14:20:00,213.23,213.41,213.23,213.33,4348.0,203.0209,203.1923,203.0209,203.1161,4348.0
2022-06-07 14:25:00,213.34,213.35,213.18,213.2,5508.0,203.1257,203.1352,202.9733,202.9924,5508.0
2022-06-07 14:30:00,213.2,213.48,213.16,213.38,6138.0,202.9924,203.259,202.9543,203.1638,6138.0
2022-06-07 14:35:00,213.38,213.41,213.21,213.22,5088.0,203.1638,203.1923,203.0019,203.0114,5088.0
2022-06-07 14:40:00,213.23,213.23,212.85,212.85,5339.0,203.0209,203.0209,202.6591,202.6591,5339.0
2022-06-07 14:45:00,212.85,212.97,212.58,212.59,4625.0,202.6591,202.7734,202.4021,202.4116,4625.0
2022-06-07 14:50:00,212.59,212.82,212.59,212.68,5508.0,202.4116,202.6306,202.4116,202.4973,5508.0
2022-06-07 14:55:00,212.72,212.94,212.63,212.91,4872.0,202.5354,202.7448,202.4497,202.7163,4872.0
2022-06-07 15:00:00,212.91,213.13,212.82,213.04,16385.0,202.7163,202.9257,202.6306,202.84,16385.0
2022-06-07 15:05:00,213.04,213.07,212.88,212.94,6397.0,202.84,202.8686,202.6877,202.7448,6397.0
2022-06-07 15:10:00,212.96,213.03,212.79,212.79,5633.0,202.7639,202.8305,202.602,202.602,5633.0
2022-06-07 15:15:00,212.84,212.92,212.78,212.92,5577.0,202.6496,202.7258,202.5925,202.7258,5577.0
2022-06-07 15:20:00,212.91,213.07,212.87,213.07,8820.0,202.7163,202.8686,202.6782,202.8686,8820.0
2022-06-07 15:25:00,213.07,213.15,212.98,213.12,15841.0,202.8686,202.9448,202.7829,202.9162,15841.0
2022-06-07 15:30:00,213.12,213.44,213.1,213.42,9840.0,202.9162,203.2209,202.8972,203.2018,9840.0
2022-06-07 15:35:00,213.44,213.68,213.41,213.68,14478.0,203.2209,203.4494,203.1923,203.4494,14478.0
2022-06-07 15:40:00,213.69,213.79,213.66,213.68,12093.0,203.4589,203.5541,203.4303,203.4494,12093.0
2022-06-07 15:45:00,213.7,213.74,213.53,213.67,9818.0,203.4684,203.5065,203.3066,203.4399,9818.0
2022-06-07 15:50:00,213.52,213.79,213.41,213.59,20316.0,203.2971,203.5541,203.1923,203.3637,20316.0
2022-06-07 15:55:00,213.59,213.64,213.36,213.49,55277.0,203.3637,203.4113,203.1447,203.2685,55277.0
2022-06-08 09:30:00,211.64,211.99,211.17,211.66,22404.0,201.5071,201.8403,201.0596,201.5261,22404.0
2022-06-08 09:35:00,211.85,211.85,211.05,211.7,4124.0,201.707,201.707,200.9453,201.5642,4124.0
2022-06-08 09:40:00,211.67,211.87,211.36,211.54,5539.0,201.5356,201.726,201.2405,201.4118,5539.0
2022-06-08 09:45:00,211.65,212.47,211.47,212.3,6130.0,201.5166,202.2973,201.3452,202.1355,6130.0
2022-06-08 09:50:00,212.23,212.68,212.14,212.54,5152.0,202.0688,202.4973,201.9831,202.364,5152.0
2022-06-08 09:55:00,212.54,212.58,212.2,212.3,6862.0,202.364,202.4021,202.0403,202.1355,6862.0
2022-06-08 10:00:00,212.32,212.35,211.88,212.0,6235.0,202.1545,202.1831,201.7356,201.8498,6235.0
2022-06-08 10:05:00,212.0,212.0,211.55,211.58,5521.0,201.8498,201.8498,201.4214,201.4499,5521.0
2022-06-08 10:10:00,211.65,211.67,211.08,211.08,5222.0,201.5166,201.5356,200.9739,200.9739,5222.0
2022-06-08 10:15:00,211.12,211.23,210.85,211.23,4338.0,201.012,201.1167,200.7549,201.1167,4338.0
2022-06-08 10:20:00,211.23,211.51,211.23,211.47,5612.0,201.1167,201.3833,201.1167,201.3452,5612.0
2022-06-08 10:25:00,211.4,211.49,211.3,211.34,4010.0,201.2786,201.3642,201.1833,201.2214,4010.0
2022-06-08 10:30:00,211.33,211.49,211.21,211.43,4221.0,201.2119,201.3642,201.0976,201.3071,4221.0
2022-06-08 10:35:00,211.57,211.61,211.47,211.49,4472.0,201.4404,201.4785,201.3452,201.3642,4472.0
2022-06-08 10:40:00,211.5,211.67,211.08,211.08,5236.0,201.3738,201.5356,200.9739,200.9739,5236.0
2022-06-08 10:45:00,211.09,211.12,210.96,211.08,8651.0,200.9834,201.012,200.8596,200.9739,8651.0
2022-06-08 10:50:00,211.16,211.16,210.91,211.04,5375.0,201.05,201.05,200.812,200.9358,5375.0
2022-06-08 10:55:00,211.03,211.03,210.65,210.68,4713.0,200.9263,200.9263,200.5645,200.593,4713.0
2022-06-08 11:00:00,210.83,210.98,210.73,210.88,3754.0,200.7358,200.8787,200.6406,200.7834,3754.0
2022-06-08 11:05:00,210.77,210.97,210.65,210.97,27365.0,200.6787,200.8691,200.5645,200.8691,27365.0
2022-06-08 11:10:00,210.99,211.16,210.96,211.15,3529.0,200.8882,201.05,200.8596,201.0405,3529.0
2022-06-08 11:15:00,211.1,211.19,211.01,211.12,3511.0,200.9929,201.0786,200.9072,201.012,3511.0
2022-06-08 11:20:00,211.11,211.15,210.97,210.97,902.0,201.0024,201.0405,200.8691,200.8691,902.0
2022-06-08 11:25:00,210.9,210.94,210.68,210.69,7549.0,200.8025,200.8406,200.593,200.6025,7549.0
2022-06-08 11:30:00,210.71,211.11,210.66,210.93,7938.0,200.6216,201.0024,200.574,200.8311,7938.0
2022-06-08 11:35:00,210.94,211.1,210.89,210.94,13354.0,200.8406,200.9929,200.793,200.8406,13354.0
2022-06-08 11:40:00,210.94,211.06,210.73,210.74,2268.0,200.8406,200.9548,200.6406,200.6502,2268.0
2022-06-08 11:45:00,210.7,210.77,210.53,210.69,2471.0,200.6121,200.6787,200.4502,200.6025,2471.0
2022-06-08 11:50:00,210.63,210.71,210.6,210.64,1607.0,200.5454,200.6216,200.5169,200.5549,1607.0
2022-06-08 11:55:00,210.55,210.72,210.53,210.72,1850.0,200.4692,200.6311,200.4502,200.6311,1850.0
2022-06-08 12:00:00,210.75,210.86,210.64,210.75,1877.0,200.6597,200.7644,200.5549,200.6597,1877.0
2022-06-08 12:05:00,210.74,210.76,210.49,210.62,3479.0,200.6502,200.6692,200.4121,200.5359,3479.0
2022-06-08 12:10:00,210.67,210.82,210.67,210.77,1205.0,200.5835,200.7263,200.5835,200.6787,1205.0
2022-06-08 12:15:00,210.73,210.77,210.64,210.7,3092.0,200.6406,200.6787,200.5549,200.6121,3092.0
2022-06-08 12:20:00,210.7,210.73,210.55,210.62,3406.0,200.6121,200.6406,200.4692,200.5359,3406.0
2022-06-08 12:25:00,210.5,210.54,210.34,210.4,2975.0,200.4216,200.4597,200.2693,200.3264,2975.0
2022-06-08 12:30:00,210.46,210.51,210.15,210.27,3493.0,200.3836,200.4312,200.0884,200.2027,3493.0
2022-06-08 12:35:00,210.26,210.3,210.0,210.0,3507.0,200.1931,200.2312,199.9456,199.9456,3507.0
2022-06-08 12:40:00,210.03,210.03,209.63,209.69,2259.0,199.9741,199.9741,199.5933,199.6504,2259.0
2022-06-08 12:45:00,209.57,209.87,209.54,209.87,2217.0,199.5362,199.8218,199.5076,199.8218,2217.0
2022-06-08 12:50:00,209.85,210.12,209.8,210.1,4320.0,199.8028,200.0598,199.7552,200.0408,4320.0
2022-06-08 12:55:00,210.08,210.08,209.93,209.99,9263.0,200.0218,200.0218,199.8789,199.9361,9263.0
2022-06-08 13:00:00,209.94,209.94,209.65,209.71,5263.0,199.8885,199.8885,199.6123,199.6695,5263.0
2022-06-08 13:05:00,209.66,209.86,209.63,209.82,2661.0,199.6219,199.8123,199.5933,199.7742,2661.0
2022-06-08 13:10:00,209.84,209.84,209.5,209.56,5493.0,199.7932,199.7932,199.4695,199.5266,5493.0
2022-06-08 13:15:00,209.56,209.91,209.56,209.87,2917.0,199.5266,199.8599,199.5266,199.8218,2917.0
2022-06-08 13:20:00,209.84,209.87,209.71,209.71,1222.0,199.7932,199.8218,199.6695,199.6695,1222.0
2022-06-08 13:25:00,209.68,209.77,209.62,209.62,1968.0,199.6409,199.7266,199.5838,199.5838,1968.0
2022-06-08 13:30:00,209.64,209.64,209.38,209.42,4076.0,199.6028,199.6028,199.3553,199.3934,4076.0
2022-06-08 13:35:00,209.42,209.43,209.15,209.2,2197.0,199.3934,199.4029,199.1363,199.1839,2197.0
2022-06-08 13:40:00,209.25,209.82,209.15,209.71,7170.0,199.2315,199.7742,199.1363,199.6695,7170.0
2022-06-08 13:45:00,209.75,209.9,209.75,209.84,3013.0,199.7076,199.8504,199.7076,199.7932,3013.0
2022-06-08 13:50:00,209.95,209.95,209.75,209.85,2322.0,199.898,199.898,199.7076,199.8028,2322.0
2022-06-08 13:55:00,209.88,209.95,209.81,209.81,4105.0,199.8313,199.898,199.7647,199.7647,4105.0
2022-06-08 14:00:00,209.97,209.99,209.83,209.83,3465.0,199.917,199.9361,199.7837,199.7837,3465.0
2022-06-08 14:05:00,209.81,209.97,209.8,209.83,2787.0,199.7647,199.917,199.7552,199.7837,2787.0
2022-06-08 14:10:00,209.85,209.9,209.72,209.8,2575.0,199.8028,199.8504,199.679,199.7552,2575.0
2022-06-08 14:15:00,210.0,210.0,209.89,209.91,1935.0,199.9456,199.9456,199.8408,199.8599,1935.0
2022-06-08 14:20:00,209.99,210.09,209.89,209.98,3167.0,199.9361,200.0313,199.8408,199.9265,3167.0
2022-06-08 14:25:00,209.98,210.05,209.61,209.7,15100.0,199.9265,199.9932,199.5743,199.6599,15100.0
2022-06-08 14:30:00,209.69,209.73,209.56,209.57,1748.0,199.6504,199.6885,199.5266,199.5362,1748.0
2022-06-08 14:35:00,209.39,209.49,209.34,209.49,3229.0,199.3648,199.46,199.3172,199.46,3229.0
2022-06-08 14:40:00,209.5,209.86,209.5,209.86,1389.0,199.4695,199.8123,199.4695,199.8123,1389.0
2022-06-08 14:45:00,209.9,209.93,209.81,209.82,2261.0,199.8504,199.8789,199.7647,199.7742,2261.0
2022-06-08 14:50:00,209.84,209.88,209.69,209.79,4563.0,199.7932,199.8313,199.6504,199.7456,4563.0
2022-06-08 14:55:00,209.79,209.96,209.79,209.95,7564.0,199.7456,199.9075,199.7456,199.898,7564.0
2022-06-08 15:00:00,209.95,210.24,209.9,210.12,13630.0,199.898,200.1741,199.8504,200.0598,13630.0
2022-06-08 15:05:00,210.12,210.16,209.91,210.16,5881.0,200.0598,200.0979,199.8599,200.0979,5881.0
2022-06-08 15:10:00,210.13,210.63,210.12,210.53,8300.0,200.0694,200.5454,200.0598,200.4502,8300.0
2022-06-08 15:15:00,210.6,210.87,210.57,210.87,13902.0,200.5169,200.7739,200.4883,200.7739,13902.0
2022-06-08 15:20:00,210.86,211.02,210.85,211.02,7664.0,200.7644,200.9167,200.7549,200.9167,7664.0
2022-06-08 15:25:00,211.08,211.14,210.95,210.95,5819.0,200.9739,201.031,200.8501,200.8501,5819.0
2022-06-08 15:30:00,211.01,211.11,210.94,211.06,7927.0,200.9072,201.0024,200.8406,200.9548,7927.0
2022-06-08 15:35:00,211.11,211.16,211.06,211.13,13992.0,201.0024,201.05,200.9548,201.0215,13992.0
2022-06-08 15:40:00,211.13,211.16,211.03,211.04,16201.0,201.0215,201.05,200.9263,200.9358,16201.0
2022-06-08 15:45:00,211.05,211.05,210.42,210.53,20096.0,200.9453,200.9453,200.3455,200.4502,20096.0
2022-06-08 15:50:00,210.61,210.68,210.35,210.43,11010.0,200.5264,200.593,200.2788,200.355,11010.0
2022-06-08 15:55:00,210.55,210.65,210.18,210.26,33585.0,200.4692,200.5645,200.117,200.1931,33585.0
2022-06-09 09:30:00,210.33,210.33,209.69,209.81,15095.0,200.2598,200.2598,199.6504,199.7647,15095.0
2022-06-09 09:35:00,210.32,210.66,210.05,210.05,3237.0,200.2503,200.574,199.9932,199.9932,3237.0
2022-06-09 09:40:00,210.18,210.18,209.43,209.52,8362.0,200.117,200.117,199.4029,199.4886,8362.0
2022-06-09 09:45:00,209.25,209.33,208.77,209.26,13118.0,199.2315,199.3077,198.7745,199.241,13118.0
2022-06-09 09:50:00,209.18,209.74,209.14,209.74,2393.0,199.1648,199.698,199.1268,199.698,2393.0
2022-06-09 09:55:00,209.82,210.15,209.82,210.04,2299.0,199.7742,200.0884,199.7742,199.9837,2299.0
2022-06-09 10:00:00,210.02,210.24,209.84,209.9,2973.0,199.9646,200.1741,199.7932,199.8504,2973.0
2022-06-09 10:05:00,209.81,209.82,209.33,209.36,3176.0,199.7647,199.7742,199.3077,199.3362,3176.0
2022-06-09 10:10:00,209.36,209.36,208.82,208.82,12778.0,199.3362,199.3362,198.8221,198.8221,12778.0
2022-06-09 10:15:00,208.99,209.53,208.99,209.37,2175.0,198.9839,199.4981,198.9839,199.3457,2175.0
2022-06-09 10:20:00,209.58,209.58,209.25,209.42,4799.0,199.5457,199.5457,199.2315,199.3934,4799.0
2022-06-09 10:25:00,209.36,209.48,209.28,209.38,1019.0,199.3362,199.4505,199.2601,199.3553,1019.0
2022-06-09 10:30:00,209.51,209.58,209.35,209.46,2442.0,199.479,199.5457,199.3267,199.4314,2442.0
2022-06-09 10:35:00,209.49,209.58,209.35,209.43,1782.0,199.46,199.5457,199.3267,199.4029,1782.0
2022-06-09 10:40:00,209.35,209.35,208.75,208.93,7665.0,199.3267,199.3267,198.7554,198.9268,7665.0
2022-06-09 10:45:00,208.97,209.18,208.97,209.09,4290.0,198.9649,199.1648,198.9649,199.0792,4290.0
2022-06-09 10:50:00,209.06,209.12,209.0,209.0,6880.0,199.0506,199.1077,198.9935,198.9935,6880.0
2022-06-09 10:55:00,208.92,209.04,208.83,208.96,8592.0,198.9173,199.0315,198.8316,198.9554,8592.0
2022-06-09 11:00:00,208.94,209.06,208.71,208.71,6201.0,198.9363,199.0506,198.7173,198.7173,6201.0
2022-06-09 11:05:00,208.68,208.83,208.61,208.61,622.0,198.6888,198.8316,198.6221,198.6221,622.0
2022-06-09 11:10:00,208.75,209.07,208.74,209.01,2041.0,198.7554,199.0601,198.7459,199.003,2041.0
2022-06-09 11:15:00,209.17,209.42,209.05,209.37,4355.0,199.1553,199.3934,199.0411,199.3457,4355.0
2022-06-09 11:20:00,209.47,209.9,209.47,209.86,8621.0,199.441,199.8504,199.441,199.8123,8621.0
2022-06-09 11:25:00,209.86,209.94,209.7,209.75,7627.0,199.8123,199.8885,199.6599,199.7076,7627.0
2022-06-09 11:30:00,209.8,209.84,209.28,209.28,3460.0,199.7552,199.7932,199.2601,199.2601,3460.0
2022-06-09 11:35:00,209.41,209.56,209.25,209.42,6255.0,199.3838,199.5266,199.2315,199.3934,6255.0
2022-06-09 11:40:00,209.38,210.07,209.38,209.84,4108.0,199.3553,200.0122,199.3553,199.7932,4108.0
2022-06-09 11:45:00,209.84,210.09,209.8,209.84,4744.0,199.7932,200.0313,199.7552,199.7932,4744.0
2022-06-09 11:50:00,209.83,209.83,209.65,209.68,4167.0,199.7837,199.7837,199.6123,199.6409,4167.0
2022-06-09 11:55:00,209.78,210.15,209.78,210.11,5140.0,199.7361,200.0884,199.7361,200.0503,5140.0
2022-06-09 12:00:00,210.12,210.14,210.0,210.05,2446.0,200.0598,200.0789,199.9456,199.9932,2446.0
2022-06-09 12:05:00,210.08,210.08,209.84,209.84,1152.0,200.0218,200.0218,199.7932,199.7932,1152.0
2022-06-09 12:10:00,209.94,209.94,209.84,209.84,1727.0,199.8885,199.8885,199.7932,199.7932,1727.0
2022-06-09 12:15:00,209.79,210.03,209.79,209.96,2576.0,199.7456,199.9741,199.7456,199.9075,2576.0
2022-06-09 12:20:00,210.01,210.12,209.98,210.12,1524.0,199.9551,200.0598,199.9265,200.0598,1524.0
2022-06-09 12:25:00,210.12,210.39,210.12,210.32,4731.0,200.0598,200.3169,200.0598,200.2503,4731.0
2022-06-09 12:30:00,210.28,210.3,210.14,210.25,1407.0,200.2122,200.2312,200.0789,200.1836,1407.0
2022-06-09 12:35:00,210.2,210.29,210.19,210.26,700.0,200.136,200.2217,200.1265,200.1931,700.0
2022-06-09 12:40:00,210.23,210.3,210.12,210.27,2090.0,200.1646,200.2312,200.0598,200.2027,2090.0
2022-06-09 12:45:00,210.09,210.17,210.03,210.17,1826.0,200.0313,200.1074,199.9741,200.1074,1826.0
2022-06-09 12:50:00,210.18,210.34,210.1,210.3,3928.0,200.117,200.2693,200.0408,200.2312,3928.0
2022-06-09 12:55:00,210.33,210.97,210.26,210.95,9767.0,200.2598,200.8691,200.1931,200.8501,9767.0
2022-06-09 13:00:00,210.91,210.91,210.65,210.65,2229.0,200.812,200.812,200.5645,200.5645,2229.0
2022-06-09 13:05:00,210.65,210.75,210.6,210.63,4279.0,200.5645,200.6597,200.5169,200.5454,4279.0
2022-06-09 13:10:00,210.57,210.77,210.56,210.73,5405.0,200.4883,200.6787,200.4788,200.6406,5405.0
2022-06-09 13:15:00,210.72,210.84,210.72,210.82,2739.0,200.6311,200.7454,200.6311,200.7263,2739.0
2022-06-09 13:20:00,210.83,210.87,210.64,210.64,4880.0,200.7358,200.7739,200.5549,200.5549,4880.0
2022-06-09 13:25:00,210.5,210.59,210.38,210.38,3359.0,200.4216,200.5073,200.3074,200.3074,3359.0
2022-06-09 13:30:00,210.22,210.27,209.98,210.0,3391.0,200.155,200.2027,199.9265,199.9456,3391.0
2022-06-09 13:35:00,209.99,209.99,209.81,209.86,2828.0,199.9361,199.9361,199.7647,199.8123,2828.0
2022-06-09 13:40:00,209.72,209.72,209.5,209.59,5882.0,199.679,199.679,199.4695,199.5552,5882.0
2022-06-09 13:45:00,209.62,209.67,209.52,209.62,4063.0,199.5838,199.6314,199.4886,199.5838,4063.0
2022-06-09 13:50:00,209.59,209.74,209.59,209.59,2378.0,199.5552,199.698,199.5552,199.5552,2378.0
2022-06-09 13:55:00,209.6,209.86,209.6,209.86,4042.0,199.5647,199.8123,199.5647,199.8123,4042.0
2022-06-09 14:00:00,209.83,209.83,209.6,209.6,9108.0,199.7837,199.7837,199.5647,199.5647,9108.0
2022-06-09 14:05:00,209.52,209.75,209.52,209.68,1154.0,199.4886,199.7076,199.4886,199.6409,1154.0
2022-06-09 14:10:00,209.6,209.69,209.56,209.63,2161.0,199.5647,199.6504,199.5266,199.5933,2161.0
2022-06-09 14:15:00,209.59,209.7,209.5,209.53,9621.0,199.5552,199.6599,199.4695,199.4981,9621.0
2022-06-09 14:20:00,209.65,209.77,209.47,209.49,4438.0,199.6123,199.7266,199.441,199.46,4438.0
2022-06-09 14:25:00,209.44,209.6,209.43,209.43,2778.0,199.4124,199.5647,199.4029,199.4029,2778.0
2022-06-09 14:30:00,209.4,209.4,209.1,209.13,8069.0,199.3743,199.3743,199.0887,199.1172,8069.0
2022-06-09 14:35:00,209.16,209.2,209.0,209.03,7812.0,199.1458,199.1839,198.9935,199.022,7812.0
2022-06-09 14:40:00,209.02,209.02,208.75,208.81,6755.0,199.0125,199.0125,198.7554,198.8126,6755.0
2022-06-09 14:45:00,208.83,208.95,208.83,208.93,1079.0,198.8316,198.9459,198.8316,198.9268,1079.0
2022-06-09 14:50:00,208.92,209.08,208.92,209.08,1808.0,198.9173,199.0696,198.9173,199.0696,1808.0
2022-06-09 14:55:00,209.01,209.16,208.75,208.75,6819.0,199.003,199.1458,198.7554,198.7554,6819.0
2022-06-09 15:00:00,208.75,208.76,208.38,208.45,8194.0,198.7554,198.765,198.4031,198.4698,8194.0
2022-06-09 15:05:00,208.43,208.51,208.2,208.2,8278.0,198.4508,198.5269,198.2318,198.2318,8278.0
2022-06-09 15:10:00,208.23,208.31,208.07,208.09,6340.0,198.2603,198.3365,198.108,198.127,6340.0
2022-06-09 15:15:00,208.08,208.3,208.02,208.27,5821.0,198.1175,198.327,198.0604,198.2984,5821.0
2022-06-09 15:20:00,208.27,208.27,208.01,208.2,2313.0,198.2984,198.2984,198.0509,198.2318,2313.0
2022-06-09 15:25:00,208.23,208.24,207.9,207.96,6541.0,198.2603,198.2698,197.9461,198.0033,6541.0
2022-06-09 15:30:00,207.87,207.87,207.51,207.52,9853.0,197.9176,197.9176,197.5748,197.5843,9853.0
2022-06-09 15:35:00,207.55,207.88,207.52,207.72,11684.0,197.6129,197.9271,197.5843,197.7747,11684.0
2022-06-09 15:40:00,207.72,207.72,207.39,207.51,13304.0,197.7747,197.7747,197.4605,197.5748,13304.0
2022-06-09 15:45:00,207.52,207.52,207.02,207.15,23048.0,197.5843,197.5843,197.1083,197.232,23048.0
2022-06-09 15:50:00,207.14,207.14,206.76,206.87,18284.0,197.2225,197.2225,196.8607,196.9654,18284.0
2022-06-09 15:55:00,206.94,206.95,206.1,206.23,86366.0,197.0321,197.0416,196.2323,196.3561,86366.0
2022-06-10 09:30:00,202.01,202.99,201.53,202.2,24744.0,192.3381,193.2712,191.8811,192.519,24744.0
2022-06-10 09:35:00,202.41,202.53,201.82,202.49,10152.0,192.719,192.8332,192.1572,192.7951,10152.0
2022-06-10 09:40:00,202.27,202.71,202.14,202.41,11661.0,192.5857,193.0046,192.4619,192.719,11661.0
2022-06-10 09:45:00,202.61,203.06,202.49,202.62,10158.0,192.9094,193.3379,192.7951,192.9189,10158.0
2022-06-10 09:50:00,202.5,202.51,202.0,202.01,34681.0,192.8047,192.8142,192.3286,192.3381,34681.0
2022-06-10 09:55:00,201.95,202.33,201.92,202.33,3600.0,192.281,192.6428,192.2524,192.6428,3600.0
2022-06-10 10:00:00,202.37,202.38,201.58,201.8,10896.0,192.6809,192.6904,191.9287,192.1382,10896.0
2022-06-10 10:05:00,201.59,201.83,201.5,201.5,11567.0,191.9382,192.1667,191.8525,191.8525,11567.0
2022-06-10 10:10:00,201.53,201.53,201.02,201.35,14208.0,191.8811,191.8811,191.3955,191.7097,14208.0
2022-06-10 10:15:00,201.19,201.24,200.57,200.86,26335.0,191.5574,191.605,190.9671,191.2432,26335.0
2022-06-10 10:20:00,200.78,200.85,200.24,200.34,15939.0,191.167,191.2337,190.6529,190.7481,15939.0
2022-06-10 10:25:00,200.31,200.91,200.31,200.71,16262.0,190.7195,191.2908,190.7195,191.1004,16262.0
2022-06-10 10:30:00,200.55,200.89,200.55,200.88,3962.0,190.948,191.2718,190.948,191.2622,3962.0
2022-06-10 10:35:00,200.87,201.47,200.87,201.2,3270.0,191.2527,191.824,191.2527,191.5669,3270.0
2022-06-10 10:40:00,201.21,201.64,201.21,201.5,5661.0,191.5764,191.9858,191.5764,191.8525,5661.0
2022-06-10 10:45:00,201.5,201.59,201.31,201.4,17250.0,191.8525,191.9382,191.6716,191.7573,17250.0
2022-06-10 10:50:00,201.39,201.61,201.26,201.43,13339.0,191.7478,191.9573,191.624,191.7859,13339.0
2022-06-10 10:55:00,201.37,201.37,200.75,200.77,18692.0,191.7288,191.7288,191.1385,191.1575,18692.0
2022-06-10 11:00:00,200.64,200.73,200.5,200.62,8021.0,191.0337,191.1194,190.9004,191.0147,8021.0
2022-06-10 11:05:00,200.58,201.23,200.58,201.16,7316.0,190.9766,191.5955,190.9766,191.5288,7316.0
2022-06-10 11:10:00,201.22,201.38,201.06,201.29,4584.0,191.586,191.7383,191.4336,191.6526,4584.0
2022-06-10 11:15:00,201.26,201.4,201.12,201.38,8307.0,191.624,191.7573,191.4907,191.7383,8307.0
2022-06-10 11:20:00,201.5,201.58,201.17,201.17,3085.0,191.8525,191.9287,191.5383,191.5383,3085.0
2022-06-10 11:25:00,201.11,201.21,201.0,201.13,9001.0,191.4812,191.5764,191.3765,191.5003,9001.0
2022-06-10 11:30:00,201.09,201.1,200.75,200.87,6478.0,191.4622,191.4717,191.1385,191.2527,6478.0
2022-06-10 11:35:00,200.82,201.03,200.82,201.0,1478.0,191.2051,191.405,191.2051,191.3765,1478.0
2022-06-10 11:40:00,200.86,201.16,200.85,201.08,4748.0,191.2432,191.5288,191.2337,191.4527,4748.0
2022-06-10 11:45:00,201.15,201.28,201.0,201.0,7673.0,191.5193,191.6431,191.3765,191.3765,7673.0
2022-06-10 11:50:00,201.08,201.25,201.0,201.11,3571.0,191.4527,191.6145,191.3765,191.4812,3571.0
2022-06-10 11:55:00,201.04,201.3,201.0,201.21,1518.0,191.4146,191.6621,191.3765,191.5764,1518.0
2022-06-10 12:00:00,201.3,201.41,201.27,201.33,2304.0,191.6621,191.7669,191.6336,191.6907,2304.0
2022-06-10 12:05:00,201.44,202.0,201.37,202.0,2910.0,191.7954,192.3286,191.7288,192.3286,2910.0
2022-06-10 12:10:00,202.04,202.11,201.7,201.83,7272.0,192.3667,192.4333,192.043,192.1667,7272.0
2022-06-10 12:15:00,201.83,201.91,201.72,201.73,9127.0,192.1667,192.2429,192.062,192.0715,9127.0
2022-06-10 12:20:00,201.81,202.2,201.81,201.91,12089.0,192.1477,192.519,192.1477,192.2429,12089.0
2022-06-10 12:25:00,201.85,202.02,201.77,201.99,6954.0,192.1858,192.3477,192.1096,192.3191,6954.0
2022-06-10 12:30:00,202.16,202.16,201.86,201.99,4655.0,192.4809,192.4809,192.1953,192.3191,4655.0
2022-06-10 12:35:00,202.0,202.0,201.85,201.87,2171.0,192.3286,192.3286,192.1858,192.2048,2171.0
2022-06-10 12:40:00,201.96,202.31,201.88,202.19,6466.0,192.2905,192.6238,192.2144,192.5095,6466.0
2022-06-10 12:45:00,202.2,202.23,201.98,202.12,5436.0,192.519,192.5476,192.3096,192.4429,5436.0
2022-06-10 12:50:00,202.09,202.18,201.91,202.04,8198.0,192.4143,192.5,192.2429,192.3667,8198.0
2022-06-10 12:55:00,202.04,202.3,202.0,202.29,5035.0,192.3667,192.6142,192.3286,192.6047,5035.0
2022-06-10 13:00:00,202.23,202.25,201.9,202.01,4517.0,192.5476,192.5666,192.2334,192.3381,4517.0
2022-06-10 13:05:00,202.03,202.5,201.9,202.49,11976.0,192.3572,192.8047,192.2334,192.7951,11976.0
2022-06-10 13:10:00,202.49,202.59,202.21,202.32,6698.0,192.7951,192.8904,192.5286,192.6333,6698.0
2022-06-10 13:15:00,202.25,202.72,202.19,202.72,5469.0,192.5666,193.0141,192.5095,193.0141,5469.0
2022-06-10 13:20:00,202.79,202.99,202.75,202.96,8610.0,193.0808,193.2712,193.0427,193.2426,8610.0
2022-06-10 13:25:00,202.96,203.39,202.92,203.38,8100.0,193.2426,193.6521,193.2046,193.6425,8100.0
2022-06-10 13:30:00,203.41,203.41,202.97,203.34,7864.0,193.6711,193.6711,193.2522,193.6045,7864.0
2022-06-10 13:35:00,203.43,203.7,203.43,203.63,3808.0,193.6901,193.9472,193.6901,193.8806,3808.0
2022-06-10 13:40:00,203.63,203.63,203.41,203.46,5665.0,193.8806,193.8806,193.6711,193.7187,5665.0
2022-06-10 13:45:00,203.48,203.53,203.24,203.44,11534.0,193.7377,193.7854,193.5092,193.6997,11534.0
2022-06-10 13:50:00,203.52,203.62,203.39,203.39,4652.0,193.7758,193.871,193.6521,193.6521,4652.0
2022-06-10 13:55:00,203.29,203.42,203.13,203.42,6802.0,193.5568,193.6806,193.4045,193.6806,6802.0
2022-06-10 14:00:00,203.33,203.33,203.01,203.16,9358.0,193.5949,193.5949,193.2903,193.4331,9358.0
2022-06-10 14:05:00,203.12,203.47,203.12,203.47,7143.0,193.395,193.7282,193.395,193.7282,7143.0
2022-06-10 14:10:00,203.52,203.57,203.38,203.38,4833.0,193.7758,193.8234,193.6425,193.6425,4833.0
2022-06-10 14:15:00,203.38,203.9,203.32,203.88,3459.0,193.6425,194.1376,193.5854,194.1186,3459.0
2022-06-10 14:20:00,203.94,204.25,203.94,204.0,5214.0,194.1757,194.4709,194.1757,194.2329,5214.0
2022-06-10 14:25:00,204.06,204.07,203.38,203.52,5210.0,194.29,194.2995,193.6425,193.7758,5210.0
2022-06-10 14:30:00,203.66,203.92,203.58,203.84,4686.0,193.9091,194.1567,193.833,194.0805,4686.0
2022-06-10 14:35:00,203.74,203.79,203.55,203.59,5369.0,193.9853,194.0329,193.8044,193.8425,5369.0
2022-06-10 14:40:00,203.54,203.54,203.31,203.31,4518.0,193.7949,193.7949,193.5759,193.5759,4518.0
2022-06-10 14:45:00,203.33,203.92,203.32,203.82,4181.0,193.5949,194.1567,193.5854,194.0615,4181.0
2022-06-10 14:50:00,203.94,203.96,203.75,203.84,7573.0,194.1757,194.1948,193.9948,194.0805,7573.0
2022-06-10 14:55:00,203.94,204.22,203.87,204.05,6001.0,194.1757,194.4423,194.1091,194.2805,6001.0
2022-06-10 15:00:00,204.0,204.05,203.2,203.26,6131.0,194.2329,194.2805,193.4712,193.5283,6131.0
2022-06-10 15:05:00,203.27,203.29,202.96,203.24,7916.0,193.5378,193.5568,193.2426,193.5092,7916.0
2022-06-10 15:10:00,203.2,203.44,203.2,203.33,5016.0,193.4712,193.6997,193.4712,193.5949,5016.0
2022-06-10 15:15:00,203.32,203.41,203.2,203.41,3708.0,193.5854,193.6711,193.4712,193.6711,3708.0
2022-06-10 15:20:00,203.41,203.49,203.05,203.49,10026.0,193.6711,193.7473,193.3283,193.7473,10026.0
2022-06-10 15:25:00,203.54,203.92,203.52,203.55,6118.0,193.7949,194.1567,193.7758,193.8044,6118.0
2022-06-10 15:30:00,203.57,203.57,203.1,203.17,7364.0,193.8234,193.8234,193.3759,193.4426,7364.0
2022-06-10 15:35:00,203.22,203.33,203.01,203.07,6719.0,193.4902,193.5949,193.2903,193.3474,6719.0
2022-06-10 15:40:00,203.03,203.04,202.37,202.48,13163.0,193.3093,193.3188,192.6809,192.7856,13163.0
2022-06-10 15:45:00,202.48,202.52,202.12,202.23,25986.0,192.7856,192.8237,192.4429,192.5476,25986.0
2022-06-10 15:50:00,202.07,202.55,202.07,202.31,21897.0,192.3953,192.8523,192.3953,192.6238,21897.0
2022-06-10 15:55:00,202.25,202.38,201.52,201.54,71148.0,192.5666,192.6904,191.8716,191.8906,71148.0
2022-06-13 09:30:00,198.7,199.9,198.3,199.9,35660.0,189.1866,190.3292,188.8058,190.3292,35660.0
2022-06-13 09:35:00,200.24,200.24,198.68,198.71,7427.0,190.6529,190.6529,189.1676,189.1961,7427.0
2022-06-13 09:40:00,198.55,198.91,198.1,198.91,13585.0,189.0438,189.3866,188.6153,189.3866,13585.0
2022-06-13 09:45:00,198.93,199.14,198.61,198.73,11805.0,189.4056,189.6055,189.1009,189.2152,11805.0
2022-06-13 09:50:00,198.75,199.06,198.59,198.82,3319.0,189.2342,189.5294,189.0819,189.3009,3319.0
2022-06-13 09:55:00,198.79,199.1,198.5,198.56,16263.0,189.2723,189.5675,188.9962,189.0533,16263.0
2022-06-13 10:00:00,198.61,198.67,198.01,198.16,19130.0,189.1009,189.158,188.5296,188.6725,19130.0
2022-06-13 10:05:00,198.01,198.24,197.75,197.95,18261.0,188.5296,188.7486,188.2821,188.4725,18261.0
2022-06-13 10:10:00,197.93,198.36,197.83,198.08,11189.0,188.4535,188.8629,188.3583,188.5963,11189.0
2022-06-13 10:15:00,198.0,198.04,197.62,197.66,10940.0,188.5201,188.5582,188.1583,188.1964,10940.0
2022-06-13 10:20:00,197.64,197.87,197.5,197.62,6686.0,188.1774,188.3963,188.0441,188.1583,6686.0
2022-06-13 10:25:00,197.57,197.95,197.57,197.88,4615.0,188.1107,188.4725,188.1107,188.4059,4615.0
2022-06-13 10:30:00,197.86,198.22,197.85,198.18,4565.0,188.3868,188.7296,188.3773,188.6915,4565.0
2022-06-13 10:35:00,198.26,198.84,198.26,198.65,7226.0,188.7677,189.3199,188.7677,189.139,7226.0
2022-06-13 10:40:00,198.64,198.64,198.0,198.12,7843.0,189.1295,189.1295,188.5201,188.6344,7843.0
2022-06-13 10:45:00,198.13,198.14,197.88,198.02,4384.0,188.6439,188.6534,188.4059,188.5392,4384.0
2022-06-13 10:50:00,198.02,198.33,197.94,198.26,5084.0,188.5392,188.8343,188.463,188.7677,5084.0
2022-06-13 10:55:00,198.25,198.32,198.0,198.12,5951.0,188.7582,188.8248,188.5201,188.6344,5951.0
2022-06-13 11:00:00,198.09,198.24,197.91,197.91,6965.0,188.6058,188.7486,188.4344,188.4344,6965.0
2022-06-13 11:05:00,197.73,197.91,197.7,197.79,7347.0,188.263,188.4344,188.2345,188.3202,7347.0
2022-06-13 11:10:00,197.76,198.25,197.73,198.24,6042.0,188.2916,188.7582,188.263,188.7486,6042.0
2022-06-13 11:15:00,198.3,198.53,198.26,198.51,6621.0,188.8058,189.0247,188.7677,189.0057,6621.0
2022-06-13 11:20:00,198.54,199.27,198.48,199.27,4993.0,189.0343,189.7293,188.9771,189.7293,4993.0
2022-06-13 11:25:00,199.34,199.41,199.06,199.33,7422.0,189.796,189.8626,189.5294,189.7864,7422.0
2022-06-13 11:30:00,199.33,199.79,199.09,199.79,6951.0,189.7864,190.2244,189.5579,190.2244,6951.0
2022-06-13 11:35:00,199.79,200.62,199.78,200.62,11324.0,190.2244,191.0147,190.2149,191.0147,11324.0
2022-06-13 11:40:00,200.67,200.99,200.51,200.79,9967.0,191.0623,191.367,190.9099,191.1765,9967.0
2022-06-13 11:45:00,200.69,200.8,200.51,200.64,3501.0,191.0813,191.1861,190.9099,191.0337,3501.0
2022-06-13 11:50:00,200.56,200.82,200.17,200.33,15040.0,190.9576,191.2051,190.5862,190.7386,15040.0
2022-06-13 11:55:00,200.32,200.93,200.31,200.81,9509.0,190.729,191.3098,190.7195,191.1956,9509.0
2022-06-13 12:00:00,200.82,201.13,200.51,200.64,12469.0,191.2051,191.5003,190.9099,191.0337,12469.0
2022-06-13 12:05:00,200.62,201.15,200.46,200.77,4180.0,191.0147,191.5193,190.8623,191.1575,4180.0
2022-06-13 12:10:00,200.58,201.12,200.58,200.67,5018.0,190.9766,191.4907,190.9766,191.0623,5018.0
2022-06-13 12:15:00,200.67,200.86,200.29,200.43,4579.0,191.0623,191.2432,190.7005,190.8338,4579.0
2022-06-13 12:20:00,200.51,200.77,200.32,200.32,5203.0,190.9099,191.1575,190.729,190.729,5203.0
2022-06-13 12:25:00,200.39,200.59,200.06,200.29,3612.0,190.7957,190.9861,190.4815,190.7005,3612.0
2022-06-13 12:30:00,200.29,201.33,200.12,201.12,10835.0,190.7005,191.6907,190.5386,191.4907,10835.0
2022-06-13 12:35:00,201.09,201.46,201.0,201.29,21665.0,191.4622,191.8145,191.3765,191.6526,21665.0
2022-06-13 12:40:00,201.29,201.34,200.61,200.7,8722.0,191.6526,191.7002,191.0052,191.0908,8722.0
2022-06-13 12:45:00,200.72,200.81,200.49,200.5,4923.0,191.1099,191.1956,190.8909,190.9004,4923.0
2022-06-13 12:50:00,200.55,200.99,200.5,200.62,10512.0,190.948,191.367,190.9004,191.0147,10512.0
2022-06-13 12:55:00,200.61,200.77,200.3,200.3,7434.0,191.0052,191.1575,190.71,190.71,7434.0
2022-06-13 13:00:00,200.4,200.4,199.67,199.67,2552.0,190.8052,190.8052,190.1102,190.1102,2552.0
2022-06-13 13:05:00,199.63,199.87,199.41,199.7,3854.0,190.0721,190.3006,189.8626,190.1387,3854.0
2022-06-13 13:10:00,199.72,199.72,199.55,199.71,5233.0,190.1578,190.1578,189.9959,190.1482,5233.0
2022-06-13 13:15:00,199.74,199.74,199.47,199.6,5873.0,190.1768,190.1768,189.9197,190.0435,5873.0
2022-06-13 13:20:00,199.64,199.64,199.44,199.45,1446.0,190.0816,190.0816,189.8912,189.9007,1446.0
2022-06-13 13:25:00,199.59,199.63,199.36,199.55,3201.0,190.034,190.0721,189.815,189.9959,3201.0
2022-06-13 13:30:00,199.53,199.68,199.16,199.2,8649.0,189.9769,190.1197,189.6246,189.6627,8649.0
2022-06-13 13:35:00,199.16,199.44,199.15,199.38,10916.0,189.6246,189.8912,189.6151,189.834,10916.0
2022-06-13 13:40:00,199.52,199.73,199.44,199.67,11606.0,189.9673,190.1673,189.8912,190.1102,11606.0
2022-06-13 13:45:00,199.74,200.56,199.72,200.56,5638.0,190.1768,190.9576,190.1578,190.9576,5638.0
2022-06-13 13:50:00,200.6,200.77,200.45,200.52,9871.0,190.9956,191.1575,190.8528,190.9195,9871.0
2022-06-13 13:55:00,200.63,201.0,200.62,200.87,8489.0,191.0242,191.3765,191.0147,191.2527,8489.0
2022-06-13 14:00:00,200.77,200.77,200.25,200.33,5621.0,191.1575,191.1575,190.6624,190.7386,5621.0
2022-06-13 14:05:00,200.33,200.33,199.73,199.73,5392.0,190.7386,190.7386,190.1673,190.1673,5392.0
2022-06-13 14:10:00,199.65,199.73,199.35,199.36,5318.0,190.0911,190.1673,189.8055,189.815,5318.0
2022-06-13 14:15:00,199.38,199.66,199.35,199.5,6440.0,189.834,190.1006,189.8055,189.9483,6440.0
2022-06-13 14:20:00,199.47,199.55,199.35,199.4,5320.0,189.9197,189.9959,189.8055,189.8531,5320.0
2022-06-13 14:25:00,199.35,199.59,199.35,199.46,4616.0,189.8055,190.034,189.8055,189.9102,4616.0
2022-06-13 14:30:00,199.4,199.44,199.05,199.44,10999.0,189.8531,189.8912,189.5198,189.8912,10999.0
2022-06-13 14:35:00,199.37,199.79,199.37,199.6,5893.0,189.8245,190.2244,189.8245,190.0435,5893.0
2022-06-13 14:40:00,199.61,199.94,199.48,199.64,2687.0,190.053,190.3672,189.9293,190.0816,2687.0
2022-06-13 14:45:00,199.81,199.81,199.45,199.53,2100.0,190.2435,190.2435,189.9007,189.9769,2100.0
2022-06-13 14:50:00,199.5,199.56,199.35,199.46,8940.0,189.9483,190.0054,189.8055,189.9102,8940.0
2022-06-13 14:55:00,199.36,199.4,199.0,199.23,14361.0,189.815,189.8531,189.4722,189.6912,14361.0
2022-06-13 15:00:00,199.15,199.26,198.82,199.14,8333.0,189.6151,189.7198,189.3009,189.6055,8333.0
2022-06-13 15:05:00,199.18,199.22,198.75,198.82,17303.0,189.6436,189.6817,189.2342,189.3009,17303.0
2022-06-13 15:10:00,198.82,198.82,198.5,198.54,12796.0,189.3009,189.3009,188.9962,189.0343,12796.0
2022-06-13 15:15:00,198.6,199.22,198.23,198.78,11768.0,189.0914,189.6817,188.7391,189.2628,11768.0
2022-06-13 15:20:00,198.73,198.78,198.5,198.5,6241.0,189.2152,189.2628,188.9962,188.9962,6241.0
2022-06-13 15:25:00,198.44,198.48,198.05,198.11,4631.0,188.9391,188.9771,188.5677,188.6249,4631.0
2022-06-13 15:30:00,198.04,198.13,197.59,197.88,15465.0,188.5582,188.6439,188.1298,188.4059,15465.0
2022-06-13 15:35:00,197.87,198.1,197.25,197.3,24098.0,188.3963,188.6153,187.806,187.8536,24098.0
2022-06-13 15:40:00,197.28,197.3,196.54,196.58,22943.0,187.8346,187.8536,187.13,187.1681,22943.0
2022-06-13 15:45:00,196.56,197.4,196.55,197.25,30873.0,187.1491,187.9488,187.1395,187.806,30873.0
2022-06-13 15:50:00,197.22,197.26,196.43,197.06,34624.0,187.7775,187.8156,187.0253,187.6251,34624.0
2022-06-13 15:55:00,197.19,197.88,197.18,197.61,100194.0,187.7489,188.4059,187.7394,188.1488,100194.0
2022-06-14 09:30:00,198.64,198.87,197.14,198.56,22922.0,189.1295,189.3485,187.7013,189.0533,22922.0
2022-06-14 09:35:00,198.87,198.87,198.29,198.46,12969.0,189.3485,189.3485,188.7962,188.9581,12969.0
2022-06-14 09:40:00,198.2,198.67,197.8,198.25,5257.0,188.7105,189.158,188.3297,188.7582,5257.0
2022-06-14 09:45:00,198.02,199.52,198.02,199.13,4399.0,188.5392,189.9673,188.5392,189.596,4399.0
2022-06-14 09:50:00,199.07,199.11,198.5,198.72,12118.0,189.5389,189.577,188.9962,189.2056,12118.0
2022-06-14 09:55:00,198.72,198.99,198.68,198.93,3910.0,189.2056,189.4627,189.1676,189.4056,3910.0
2022-06-14 10:00:00,198.94,199.62,198.87,199.26,9967.0,189.4151,190.0626,189.3485,189.7198,9967.0
2022-06-14 10:05:00,199.39,199.66,199.17,199.47,6009.0,189.8436,190.1006,189.6341,189.9197,6009.0
2022-06-14 10:10:00,199.17,199.6,199.06,199.09,4094.0,189.6341,190.0435,189.5294,189.5579,4094.0
2022-06-14 10:15:00,199.08,199.54,199.04,199.41,3348.0,189.5484,189.9864,189.5103,189.8626,3348.0
2022-06-14 10:20:00,199.41,199.47,198.96,199.37,3949.0,189.8626,189.9197,189.4342,189.8245,3949.0
2022-06-14 10:25:00,199.3,199.4,198.69,198.69,2867.0,189.7579,189.8531,189.1771,189.1771,2867.0
2022-06-14 10:30:00,198.6,199.09,198.6,198.85,2672.0,189.0914,189.5579,189.0914,189.3294,2672.0
2022-06-14 10:35:00,199.0,199.0,198.53,198.63,6536.0,189.4722,189.4722,189.0247,189.12,6536.0
2022-06-14 10:40:00,198.7,198.7,198.29,198.53,7384.0,189.1866,189.1866,188.7962,189.0247,7384.0
2022-06-14 10:45:00,198.59,198.94,198.51,198.82,3669.0,189.0819,189.4151,189.0057,189.3009,3669.0
2022-06-14 10:50:00,198.93,199.66,198.93,199.5,5017.0,189.4056,190.1006,189.4056,189.9483,5017.0
2022-06-14 10:55:00,199.56,200.16,199.5,199.95,8920.0,190.0054,190.5767,189.9483,190.3768,8920.0
2022-06-14 11:00:00,199.92,200.43,199.79,200.25,8724.0,190.3482,190.8338,190.2244,190.6624,8724.0
2022-06-14 11:05:00,200.24,200.27,199.6,199.62,6701.0,190.6529,190.6814,190.0435,190.0626,6701.0
2022-06-14 11:10:00,199.53,199.53,199.23,199.32,3694.0,189.9769,189.9769,189.6912,189.7769,3694.0
2022-06-14 11:15:00,199.25,199.34,198.92,199.02,20472.0,189.7103,189.796,189.3961,189.4913,20472.0
2022-06-14 11:20:00,198.98,198.98,198.54,198.84,7554.0,189.4532,189.4532,189.0343,189.3199,7554.0
2022-06-14 11:25:00,198.93,199.17,198.84,198.84,11457.0,189.4056,189.6341,189.3199,189.3199,11457.0
2022-06-14 11:30:00,198.81,199.06,198.53,199.06,15663.0,189.2913,189.5294,189.0247,189.5294,15663.0
2022-06-14 11:35:00,199.08,199.32,199.0,199.11,6663.0,189.5484,189.7769,189.4722,189.577,6663.0
2022-06-14 11:40:00,199.16,199.72,199.1,199.61,6049.0,189.6246,190.1578,189.5675,190.053,6049.0
2022-06-14 11:45:00,199.61,199.67,199.0,199.08,7741.0,190.053,190.1102,189.4722,189.5484,7741.0
2022-06-14 11:50:00,199.09,199.25,198.96,199.06,9647.0,189.5579,189.7103,189.4342,189.5294,9647.0
2022-06-14 11:55:00,199.25,199.35,199.1,199.12,6648.0,189.7103,189.8055,189.5675,189.5865,6648.0
2022-06-14 12:00:00,199.01,199.05,198.75,198.91,18104.0,189.4818,189.5198,189.2342,189.3866,18104.0
2022-06-14 12:05:00,198.87,198.97,198.75,198.78,7005.0,189.3485,189.4437,189.2342,189.2628,7005.0
2022-06-14 12:10:00,198.85,198.96,198.53,198.53,9344.0,189.3294,189.4342,189.0247,189.0247,9344.0
2022-06-14 12:15:00,198.6,198.9,198.5,198.84,11928.0,189.0914,189.377,188.9962,189.3199,11928.0
2022-06-14 12:20:00,198.84,198.94,198.5,198.73,8739.0,189.3199,189.4151,188.9962,189.2152,8739.0
2022-06-14 12:25:00,198.72,198.72,198.5,198.61,7180.0,189.2056,189.2056,188.9962,189.1009,7180.0
2022-06-14 12:30:00,198.59,198.65,198.31,198.5,17086.0,189.0819,189.139,188.8153,188.9962,17086.0
2022-06-14 12:35:00,198.47,198.47,198.16,198.19,13447.0,188.9676,188.9676,188.6725,188.701,13447.0
2022-06-14 12:40:00,198.14,198.33,198.05,198.05,4913.0,188.6534,188.8343,188.5677,188.5677,4913.0
2022-06-14 12:45:00,197.99,198.03,197.84,198.03,2515.0,188.5106,188.5487,188.3678,188.5487,2515.0
2022-06-14 12:50:00,198.02,198.07,197.77,197.88,4063.0,188.5392,188.5868,188.3011,188.4059,4063.0
2022-06-14 12:55:00,197.88,198.21,197.83,198.13,4287.0,188.4059,188.7201,188.3583,188.6439,4287.0
2022-06-14 13:00:00,198.22,198.3,198.01,198.19,2817.0,188.7296,188.8058,188.5296,188.701,2817.0
2022-06-14 13:05:00,198.13,198.75,198.12,198.75,6568.0,188.6439,189.2342,188.6344,189.2342,6568.0
2022-06-14 13:10:00,198.7,198.77,198.5,198.69,6277.0,189.1866,189.2533,188.9962,189.1771,6277.0
2022-06-14 13:15:00,198.8,199.44,198.7,199.33,4263.0,189.2818,189.8912,189.1866,189.7864,4263.0
2022-06-14 13:20:00,199.34,199.78,199.34,199.63,10067.0,189.796,190.2149,189.796,190.0721,10067.0
2022-06-14 13:25:00,199.63,199.68,199.49,199.49,15331.0,190.0721,190.1197,189.9388,189.9388,15331.0
2022-06-14 13:30:00,199.28,199.36,198.64,198.64,8016.0,189.7388,189.815,189.1295,189.1295,8016.0
2022-06-14 13:35:00,198.58,198.64,198.03,198.1,14580.0,189.0724,189.1295,188.5487,188.6153,14580.0
2022-06-14 13:40:00,198.09,198.16,197.75,197.75,11568.0,188.6058,188.6725,188.2821,188.2821,11568.0
2022-06-14 13:45:00,197.87,198.01,197.76,197.91,2336.0,188.3963,188.5296,188.2916,188.4344,2336.0
2022-06-14 13:50:00,197.92,198.03,197.84,198.03,5230.0,188.444,188.5487,188.3678,188.5487,5230.0
2022-06-14 13:55:00,198.04,198.26,197.84,197.84,7000.0,188.5582,188.7677,188.3678,188.3678,7000.0
2022-06-14 14:00:00,197.93,198.24,197.93,198.2,2700.0,188.4535,188.7486,188.4535,188.7105,2700.0
2022-06-14 14:05:00,198.12,198.57,198.12,198.52,3901.0,188.6344,189.0628,188.6344,189.0152,3901.0
2022-06-14 14:10:00,198.53,198.53,197.76,197.84,2350.0,189.0247,189.0247,188.2916,188.3678,2350.0
2022-06-14 14:15:00,197.95,198.16,197.82,198.16,2474.0,188.4725,188.6725,188.3487,188.6725,2474.0
2022-06-14 14:20:00,198.11,198.33,198.11,198.11,5020.0,188.6249,188.8343,188.6249,188.6249,5020.0
2022-06-14 14:25:00,198.01,198.07,197.91,197.98,1664.0,188.5296,188.5868,188.4344,188.5011,1664.0
2022-06-14 14:30:00,198.0,198.0,197.58,197.75,5413.0,188.5201,188.5201,188.1202,188.2821,5413.0
2022-06-14 14:35:00,197.75,197.81,197.58,197.75,3316.0,188.2821,188.3392,188.1202,188.2821,3316.0
2022-06-14 14:40:00,197.75,197.75,197.21,197.21,3517.0,188.2821,188.2821,187.7679,187.7679,3517.0
2022-06-14 14:45:00,197.2,197.31,196.97,197.06,5757.0,187.7584,187.8632,187.5394,187.6251,5757.0
2022-06-14 14:50:00,197.07,197.31,196.91,197.12,2617.0,187.6346,187.8632,187.4823,187.6823,2617.0
2022-06-14 14:55:00,197.08,197.34,197.02,197.18,3830.0,187.6442,187.8917,187.587,187.7394,3830.0
2022-06-14 15:00:00,197.16,197.38,197.06,197.35,5526.0,187.7203,187.9298,187.6251,187.9012,5526.0
2022-06-14 15:05:00,197.31,197.35,197.12,197.14,2392.0,187.8632,187.9012,187.6823,187.7013,2392.0
2022-06-14 15:10:00,197.14,197.23,196.73,196.73,8332.0,187.7013,187.787,187.3109,187.3109,8332.0
2022-06-14 15:15:00,196.72,196.79,196.49,196.55,16826.0,187.3014,187.3681,187.0824,187.1395,16826.0
2022-06-14 15:20:00,196.59,197.1,196.59,197.03,16664.0,187.1776,187.6632,187.1776,187.5966,16664.0
2022-06-14 15:25:00,197.04,197.69,197.0,197.69,13258.0,187.6061,188.225,187.568,188.225,13258.0
2022-06-14 15:30:00,197.68,198.22,197.68,197.91,13800.0,188.2154,188.7296,188.2154,188.4344,13800.0
2022-06-14 15:35:00,198.04,198.51,197.96,198.45,17474.0,188.5582,189.0057,188.482,188.9486,17474.0
2022-06-14 15:40:00,198.46,198.64,198.29,198.31,28087.0,188.9581,189.1295,188.7962,188.8153,28087.0
2022-06-14 15:45:00,198.36,198.8,198.25,198.56,22545.0,188.8629,189.2818,188.7582,189.0533,22545.0
2022-06-14 15:50:00,198.6,198.61,197.63,197.79,37183.0,189.0914,189.1009,188.1678,188.3202,37183.0
2022-06-14 15:55:00,197.81,198.16,197.7,198.08,86509.0,188.3392,188.6725,188.2345,188.5963,86509.0
2022-06-15 09:30:00,200.62,201.25,200.09,200.25,31779.0,191.0147,191.6145,190.5101,190.6624,31779.0
2022-06-15 09:35:00,200.34,202.04,200.29,201.88,20484.0,190.7481,192.3667,190.7005,192.2144,20484.0
2022-06-15 09:40:00,201.88,202.1,201.57,201.65,20997.0,192.2144,192.4238,191.9192,191.9954,20997.0
2022-06-15 09:45:00,201.57,202.25,201.52,202.12,10682.0,191.9192,192.5666,191.8716,192.4429,10682.0
2022-06-15 09:50:00,202.13,202.84,202.0,202.84,12005.0,192.4524,193.1284,192.3286,193.1284,12005.0
2022-06-15 09:55:00,202.86,202.94,202.5,202.76,16085.0,193.1474,193.2236,192.8047,193.0522,16085.0
2022-06-15 10:00:00,202.84,202.84,202.37,202.38,9234.0,193.1284,193.1284,192.6809,192.6904,9234.0
2022-06-15 10:05:00,202.37,202.59,202.07,202.14,9729.0,192.6809,192.8904,192.3953,192.4619,9729.0
2022-06-15 10:10:00,202.24,202.34,201.97,201.97,9352.0,192.5571,192.6523,192.3,192.3,9352.0
2022-06-15 10:15:00,201.98,202.15,201.74,201.87,13751.0,192.3096,192.4714,192.0811,192.2048,13751.0
2022-06-15 10:20:00,201.85,202.02,201.85,201.99,5981.0,192.1858,192.3477,192.1858,192.3191,5981.0
2022-06-15 10:25:00,201.96,202.19,201.86,202.19,9243.0,192.2905,192.5095,192.1953,192.5095,9243.0
2022-06-15 10:30:00,202.19,202.19,201.39,201.46,14565.0,192.5095,192.5095,191.7478,191.8145,14565.0
2022-06-15 10:35:00,201.61,201.61,201.3,201.35,10055.0,191.9573,191.9573,191.6621,191.7097,10055.0
2022-06-15 10:40:00,201.32,201.33,201.03,201.06,7507.0,191.6812,191.6907,191.405,191.4336,7507.0
2022-06-15 10:45:00,201.0,201.0,200.63,200.7,8030.0,191.3765,191.3765,191.0242,191.0908,8030.0
2022-06-15 10:50:00,200.73,200.74,200.12,200.17,13355.0,191.1194,191.1289,190.5386,190.5862,13355.0
2022-06-15 10:55:00,200.16,200.48,200.06,200.33,6864.0,190.5767,190.8814,190.4815,190.7386,6864.0
2022-06-15 11:00:00,200.32,200.44,200.04,200.13,10117.0,190.729,190.8433,190.4624,190.5481,10117.0
2022-06-15 11:05:00,200.08,200.25,199.93,199.93,16107.0,190.5005,190.6624,190.3577,190.3577,16107.0
2022-06-15 11:10:00,199.82,199.82,199.27,199.32,7265.0,190.253,190.253,189.7293,189.7769,7265.0
2022-06-15 11:15:00,199.2,199.21,199.0,199.04,7525.0,189.6627,189.6722,189.4722,189.5103,7525.0
2022-06-15 11:20:00,199.07,199.23,198.91,199.23,9994.0,189.5389,189.6912,189.3866,189.6912,9994.0
2022-06-15 11:25:00,199.25,199.53,199.25,199.48,6875.0,189.7103,189.9769,189.7103,189.9293,6875.0
2022-06-15 11:30:00,199.48,199.76,199.46,199.63,9519.0,189.9293,190.1959,189.9102,190.0721,9519.0
2022-06-15 11:35:00,199.57,199.72,199.5,199.72,8206.0,190.015,190.1578,189.9483,190.1578,8206.0
2022-06-15 11:40:00,199.68,199.85,199.6,199.61,4925.0,190.1197,190.2815,190.0435,190.053,4925.0
2022-06-15 11:45:00,199.58,199.77,199.58,199.75,5292.0,190.0245,190.2054,190.0245,190.1863,5292.0
2022-06-15 11:50:00,199.71,199.89,199.67,199.86,4862.0,190.1482,190.3196,190.1102,190.2911,4862.0
2022-06-15 11:55:00,199.87,200.03,199.85,199.95,6765.0,190.3006,190.4529,190.2815,190.3768,6765.0
2022-06-15 12:00:00,199.94,199.95,199.5,199.59,12341.0,190.3672,190.3768,189.9483,190.034,12341.0
2022-06-15 12:05:00,199.59,199.61,199.0,199.11,9545.0,190.034,190.053,189.4722,189.577,9545.0
2022-06-15 12:10:00,199.13,199.79,199.13,199.75,6076.0,189.596,190.2244,189.596,190.1863,6076.0
2022-06-15 12:15:00,199.79,199.91,199.7,199.78,2421.0,190.2244,190.3387,190.1387,190.2149,2421.0
2022-06-15 12:20:00,199.75,199.89,199.7,199.78,4124.0,190.1863,190.3196,190.1387,190.2149,4124.0
2022-06-15 12:25:00,199.78,199.91,199.65,199.7,6142.0,190.2149,190.3387,190.0911,190.1387,6142.0
2022-06-15 12:30:00,199.56,199.9,199.5,199.84,6410.0,190.0054,190.3292,189.9483,190.272,6410.0
2022-06-15 12:35:00,199.86,200.0,199.76,199.76,3247.0,190.2911,190.4244,190.1959,190.1959,3247.0
2022-06-15 12:40:00,199.76,199.77,199.31,199.41,14960.0,190.1959,190.2054,189.7674,189.8626,14960.0
2022-06-15 12:45:00,199.37,199.71,199.37,199.71,5462.0,189.8245,190.1482,189.8245,190.1482,5462.0
2022-06-15 12:50:00,199.72,199.72,199.38,199.38,3843.0,190.1578,190.1578,189.834,189.834,3843.0
2022-06-15 12:55:00,199.39,199.41,199.12,199.24,9596.0,189.8436,189.8626,189.5865,189.7008,9596.0
2022-06-15 13:00:00,199.1,199.26,199.1,199.21,2693.0,189.5675,189.7198,189.5675,189.6722,2693.0
2022-06-15 13:05:00,199.24,199.39,199.2,199.25,9682.0,189.7008,189.8436,189.6627,189.7103,9682.0
2022-06-15 13:10:00,199.35,199.5,199.33,199.37,9233.0,189.8055,189.9483,189.7864,189.8245,9233.0
2022-06-15 13:15:00,199.44,199.46,199.13,199.21,4323.0,189.8912,189.9102,189.596,189.6722,4323.0
2022-06-15 13:20:00,199.21,199.27,199.06,199.26,6081.0,189.6722,189.7293,189.5294,189.7198,6081.0
2022-06-15 13:25:00,199.23,199.5,199.21,199.45,5283.0,189.6912,189.9483,189.6722,189.9007,5283.0
2022-06-15 13:30:00,199.47,199.53,199.31,199.34,4787.0,189.9197,189.9769,189.7674,189.796,4787.0
2022-06-15 13:35:00,199.31,199.38,199.25,199.34,9614.0,189.7674,189.834,189.7103,189.796,9614.0
2022-06-15 13:40:00,199.37,199.39,199.26,199.3,8374.0,189.8245,189.8436,189.7198,189.7579,8374.0
2022-06-15 13:45:00,199.32,199.43,199.15,199.16,7094.0,189.7769,189.8817,189.6151,189.6246,7094.0
2022-06-15 13:50:00,199.04,199.29,198.85,199.29,10532.0,189.5103,189.7484,189.3294,189.7484,10532.0
2022-06-15 13:55:00,199.34,199.75,199.25,199.61,5666.0,189.796,190.1863,189.7103,190.053,5666.0
2022-06-15 14:00:00,199.09,200.03,198.5,198.96,11569.0,189.5579,190.4529,188.9962,189.4342,11569.0
2022-06-15 14:05:00,198.76,199.02,198.26,198.99,5942.0,189.2437,189.4913,188.7677,189.4627,5942.0
2022-06-15 14:10:00,198.8,198.87,198.36,198.65,11722.0,189.2818,189.3485,188.8629,189.139,11722.0
2022-06-15 14:15:00,198.73,199.25,198.5,199.02,10479.0,189.2152,189.7103,188.9962,189.4913,10479.0
2022-06-15 14:20:00,199.1,199.15,197.92,198.09,16386.0,189.5675,189.6151,188.444,188.6058,16386.0
2022-06-15 14:25:00,197.91,198.45,197.91,198.04,8237.0,188.4344,188.9486,188.4344,188.5582,8237.0
2022-06-15 14:30:00,198.2,198.2,196.74,197.26,25220.0,188.7105,188.7105,187.3204,187.8156,25220.0
2022-06-15 14:35:00,197.28,199.22,197.26,198.85,21977.0,187.8346,189.6817,187.8156,189.3294,21977.0
2022-06-15 14:40:00,198.71,200.61,198.69,200.43,19583.0,189.1961,191.0052,189.1771,190.8338,19583.0
2022-06-15 14:45:00,200.72,200.97,200.03,200.26,20423.0,191.1099,191.3479,190.4529,190.6719,20423.0
2022-06-15 14:50:00,200.39,200.8,199.0,199.25,18846.0,190.7957,191.1861,189.4722,189.7103,18846.0
2022-06-15 14:55:00,199.35,199.57,198.66,198.8,15726.0,189.8055,190.015,189.1485,189.2818,15726.0
2022-06-15 15:00:00,198.89,199.72,198.88,199.15,22963.0,189.3675,190.1578,189.358,189.6151,22963.0
2022-06-15 15:05:00,199.25,199.7,198.95,199.63,15734.0,189.7103,190.1387,189.4246,190.0721,15734.0
2022-06-15 15:10:00,199.75,200.07,199.1,199.33,24742.0,190.1863,190.491,189.5675,189.7864,24742.0
2022-06-15 15:15:00,199.24,199.42,199.0,199.25,23183.0,189.7008,189.8721,189.4722,189.7103,23183.0
2022-06-15 15:20:00,199.42,200.66,199.32,200.57,23162.0,189.8721,191.0528,189.7769,190.9671,23162.0
2022-06-15 15:25:00,200.63,201.42,200.51,201.33,31264.0,191.0242,191.7764,190.9099,191.6907,31264.0
2022-06-15 15:30:00,201.29,201.96,200.95,201.92,47667.0,191.6526,192.2905,191.3289,192.2524,47667.0
2022-06-15 15:35:00,201.93,202.09,200.92,201.07,29931.0,192.262,192.4143,191.3003,191.4431,29931.0
2022-06-15 15:40:00,200.94,201.0,200.08,200.14,36830.0,191.3194,191.3765,190.5005,190.5577,36830.0
2022-06-15 15:45:00,200.07,200.22,199.73,200.22,24717.0,190.491,190.6338,190.1673,190.6338,24717.0
2022-06-15 15:50:00,200.18,200.18,199.01,199.23,30266.0,190.5957,190.5957,189.4818,189.6912,30266.0
2022-06-15 15:55:00,199.26,199.57,199.0,199.27,101319.0,189.7198,190.015,189.4722,189.7293,101319.0
2022-06-16 09:30:00,194.52,194.62,193.65,193.72,33279.0,186.0193,186.1149,185.1873,185.2542,33279.0
2022-06-16 09:35:00,193.79,193.85,192.35,192.38,13137.0,185.3212,185.3785,183.9441,183.9728,13137.0
2022-06-16 09:40:00,192.12,192.31,191.42,191.58,27815.0,183.7241,183.9058,183.0547,183.2077,27815.0
2022-06-16 09:45:00,191.8,193.0,191.76,192.83,13222.0,183.4181,184.5657,183.3799,184.4031,13222.0
2022-06-16 09:50:00,192.75,193.26,192.5,193.26,11150.0,184.3266,184.8143,184.0875,184.8143,11150.0
2022-06-16 09:55:00,193.24,193.51,192.99,193.01,4486.0,184.7952,185.0534,184.5561,184.5752,4486.0
2022-06-16 10:00:00,192.9,193.09,192.21,192.34,15271.0,184.4701,184.6518,183.8102,183.9345,15271.0
2022-06-16 10:05:00,192.27,192.67,192.11,192.62,12793.0,183.8676,184.2501,183.7146,184.2023,12793.0
2022-06-16 10:10:00,192.53,192.73,192.35,192.53,4258.0,184.1162,184.3075,183.9441,184.1162,4258.0
2022-06-16 10:15:00,192.41,192.89,192.41,192.67,3073.0,184.0015,184.4605,184.0015,184.2501,3073.0
2022-06-16 10:20:00,192.67,193.5,192.67,193.41,4570.0,184.2501,185.0438,184.2501,184.9578,4570.0
2022-06-16 10:25:00,193.44,193.78,193.44,193.5,1920.0,184.9865,185.3116,184.9865,185.0438,1920.0
2022-06-16 10:30:00,193.5,193.82,193.33,193.77,7538.0,185.0438,185.3499,184.8813,185.302,7538.0
2022-06-16 10:35:00,193.67,193.67,192.98,192.99,6342.0,185.2064,185.2064,184.5466,184.5561,6342.0
2022-06-16 10:40:00,193.0,193.17,192.63,192.63,5128.0,184.5657,184.7283,184.2119,184.2119,5128.0
2022-06-16 10:45:00,192.59,192.81,192.5,192.5,7050.0,184.1736,184.384,184.0875,184.0875,7050.0
2022-06-16 10:50:00,192.5,192.71,192.25,192.42,15894.0,184.0875,184.2884,183.8485,184.011,15894.0
2022-06-16 10:55:00,192.44,192.48,192.0,192.01,6835.0,184.0302,184.0684,183.6094,183.619,6835.0
2022-06-16 11:00:00,192.01,192.47,191.95,192.46,13414.0,183.619,184.0588,183.5616,184.0493,13414.0
2022-06-16 11:05:00,192.4,192.55,192.33,192.52,9389.0,183.9919,184.1354,183.925,184.1067,9389.0
2022-06-16 11:10:00,192.54,193.16,192.47,193.16,4159.0,184.1258,184.7187,184.0588,184.7187,4159.0
2022-06-16 11:15:00,193.17,193.36,193.06,193.25,4146.0,184.7283,184.91,184.6231,184.8048,4146.0
2022-06-16 11:20:00,193.21,193.36,193.11,193.21,2561.0,184.7665,184.91,184.6709,184.7665,2561.0
2022-06-16 11:25:00,193.16,193.84,193.16,193.48,8530.0,184.7187,185.369,184.7187,185.0247,8530.0
2022-06-16 11:30:00,193.48,193.62,193.37,193.57,9515.0,185.0247,185.1586,184.9195,185.1108,9515.0
2022-06-16 11:35:00,193.57,193.91,193.48,193.9,13950.0,185.1108,185.4359,185.0247,185.4264,13950.0
2022-06-16 11:40:00,193.94,193.97,193.48,193.6,10313.0,185.4646,185.4933,185.0247,185.1395,10313.0
2022-06-16 11:45:00,193.6,193.6,193.25,193.38,4102.0,185.1395,185.1395,184.8048,184.9291,4102.0
2022-06-16 11:50:00,193.43,193.44,193.18,193.24,2327.0,184.9769,184.9865,184.7378,184.7952,2327.0
2022-06-16 11:55:00,193.25,193.49,193.21,193.35,18718.0,184.8048,185.0343,184.7665,184.9004,18718.0
2022-06-16 12:00:00,193.37,193.51,193.0,193.45,12462.0,184.9195,185.0534,184.5657,184.996,12462.0
2022-06-16 12:05:00,193.38,193.4,193.0,193.08,17724.0,184.9291,184.9482,184.5657,184.6422,17724.0
2022-06-16 12:10:00,193.06,193.47,192.98,192.98,17677.0,184.6231,185.0151,184.5466,184.5466,17677.0
2022-06-16 12:15:00,192.98,193.18,192.71,192.71,34119.0,184.5466,184.7378,184.2884,184.2884,34119.0
2022-06-16 12:20:00,192.74,192.78,192.55,192.7,9816.0,184.317,184.3553,184.1354,184.2788,9816.0
2022-06-16 12:25:00,192.74,193.01,192.55,193.0,7828.0,184.317,184.5752,184.1354,184.5657,7828.0
2022-06-16 12:30:00,193.0,193.08,192.57,192.88,22620.0,184.5657,184.6422,184.1545,184.4509,22620.0
2022-06-16 12:35:00,192.73,192.73,192.5,192.63,12336.0,184.3075,184.3075,184.0875,184.2119,12336.0
2022-06-16 12:40:00,192.65,192.81,192.48,192.73,21760.0,184.231,184.384,184.0684,184.3075,21760.0
2022-06-16 12:45:00,192.72,192.89,192.48,192.57,20218.0,184.2979,184.4605,184.0684,184.1545,20218.0
2022-06-16 12:50:00,192.58,192.65,192.35,192.38,5577.0,184.164,184.231,183.9441,183.9728,5577.0
2022-06-16 12:55:00,192.34,192.46,192.2,192.43,16155.0,183.9345,184.0493,183.8006,184.0206,16155.0
2022-06-16 13:00:00,192.42,192.64,192.13,192.15,23056.0,184.011,184.2214,183.7337,183.7528,23056.0
2022-06-16 13:05:00,192.27,192.65,191.9,192.46,25859.0,183.8676,184.231,183.5138,184.0493,25859.0
2022-06-16 13:10:00,192.59,192.61,192.24,192.32,6751.0,184.1736,184.1927,183.8389,183.9154,6751.0
2022-06-16 13:15:00,192.36,192.69,192.25,192.62,4287.0,183.9537,184.2692,183.8485,184.2023,4287.0
2022-06-16 13:20:00,192.69,192.69,192.25,192.35,14238.0,184.2692,184.2692,183.8485,183.9441,14238.0
2022-06-16 13:25:00,192.28,193.04,192.27,192.6,17455.0,183.8772,184.6039,183.8676,184.1832,17455.0
2022-06-16 13:30:00,192.64,192.77,192.47,192.74,4070.0,184.2214,184.3457,184.0588,184.317,4070.0
2022-06-16 13:35:00,192.59,192.59,192.3,192.49,4881.0,184.1736,184.1736,183.8963,184.078,4881.0
2022-06-16 13:40:00,192.52,192.53,192.0,192.03,12383.0,184.1067,184.1162,183.6094,183.6381,12383.0
2022-06-16 13:45:00,192.05,192.06,191.74,192.02,13040.0,183.6572,183.6668,183.3608,183.6285,13040.0
2022-06-16 13:50:00,192.04,192.04,191.86,191.88,4324.0,183.6476,183.6476,183.4755,183.4946,4324.0
2022-06-16 13:55:00,191.85,191.87,191.31,191.4,20513.0,183.4659,183.4851,182.9495,183.0356,20513.0
2022-06-16 14:00:00,191.36,191.69,191.34,191.61,8268.0,182.9974,183.3129,182.9782,183.2364,8268.0
2022-06-16 14:05:00,191.64,191.68,191.3,191.5,6117.0,183.2651,183.3034,182.94,183.1312,6117.0
2022-06-16 14:10:00,191.56,191.7,191.5,191.64,4023.0,183.1886,183.3225,183.1312,183.2651,4023.0
2022-06-16 14:15:00,191.61,191.71,191.5,191.7,20373.0,183.2364,183.3321,183.1312,183.3225,20373.0
2022-06-16 14:20:00,191.56,191.64,191.37,191.37,4258.0,183.1886,183.2651,183.0069,183.0069,4258.0
2022-06-16 14:25:00,191.34,191.41,191.1,191.14,7129.0,182.9782,183.0452,182.7487,182.787,7129.0
2022-06-16 14:30:00,191.1,191.19,190.8,191.0,22945.0,182.7487,182.8348,182.4618,182.6531,22945.0
2022-06-16 14:35:00,191.03,191.07,190.94,191.01,10691.0,182.6818,182.72,182.5957,182.6627,10691.0
2022-06-16 14:40:00,190.95,191.44,190.87,191.01,21410.0,182.6053,183.0739,182.5288,182.6627,21410.0
2022-06-16 14:45:00,191.03,191.32,190.22,190.28,11923.0,182.6818,182.9591,181.9072,181.9646,11923.0
2022-06-16 14:50:00,190.27,190.5,190.01,190.05,11029.0,181.955,182.1749,181.7064,181.7446,11029.0
2022-06-16 14:55:00,190.05,190.23,190.0,190.15,10955.0,181.7446,181.9167,181.6968,181.8402,10955.0
2022-06-16 15:00:00,190.12,190.92,190.07,190.76,20869.0,181.8115,182.5766,181.7637,182.4236,20869.0
2022-06-16 15:05:00,190.64,190.93,190.43,190.92,20434.0,182.3088,182.5861,182.108,182.5766,20434.0
2022-06-16 15:10:00,191.1,191.29,190.38,190.7,35320.0,182.7487,182.9304,182.0602,182.3662,35320.0
2022-06-16 15:15:00,190.67,190.78,190.31,190.78,23090.0,182.3375,182.4427,181.9932,182.4427,23090.0
2022-06-16 15:20:00,190.8,190.97,190.41,190.47,96214.0,182.4618,182.6244,182.0889,182.1463,96214.0
2022-06-16 15:25:00,190.48,191.05,190.44,190.65,17968.0,182.1558,182.7009,182.1176,182.3184,17968.0
2022-06-16 15:30:00,190.56,190.63,189.91,189.92,100841.0,182.2323,182.2993,181.6107,181.6203,100841.0
2022-06-16 15:35:00,189.92,190.24,189.91,190.03,26553.0,181.6203,181.9263,181.6107,181.7255,26553.0
2022-06-16 15:40:00,190.0,190.38,189.68,189.77,67199.0,181.6968,182.0602,181.3908,181.4768,67199.0
2022-06-16 15:45:00,189.7,190.08,189.43,189.48,70688.0,181.4099,181.7733,181.1517,181.1995,70688.0
2022-06-16 15:50:00,189.56,190.05,189.42,189.91,47079.0,181.276,181.7446,181.1421,181.6107,47079.0
2022-06-16 15:55:00,189.93,190.01,188.96,188.99,325810.0,181.6298,181.7064,180.7022,180.7309,325810.0
2022-06-17 09:30:00,190.0,190.46,188.2,189.34,479374.0,181.6968,182.1367,179.9755,181.0656,479374.0
2022-06-17 09:35:00,189.11,189.46,188.54,189.46,15380.0,180.8457,181.1804,180.3006,181.1804,15380.0
2022-06-17 09:40:00,189.7,190.0,189.28,189.97,31671.0,181.4099,181.6968,181.0083,181.6681,31671.0
2022-06-17 09:45:00,190.0,190.2,189.64,190.0,61814.0,181.6968,181.8881,181.3525,181.6968,61814.0
2022-06-17 09:50:00,190.05,190.75,189.89,190.69,30669.0,181.7446,182.414,181.5916,182.3566,30669.0
2022-06-17 09:55:00,190.67,190.76,190.34,190.42,27861.0,182.3375,182.4236,182.0219,182.0984,27861.0
2022-06-17 10:00:00,190.42,190.54,189.92,189.96,25624.0,182.0984,182.2132,181.6203,181.6585,25624.0
2022-06-17 10:05:00,189.91,190.09,189.77,189.97,12453.0,181.6107,181.7829,181.4768,181.6681,12453.0
2022-06-17 10:10:00,190.01,190.07,189.54,189.59,21038.0,181.7064,181.7637,181.2569,181.3047,21038.0
2022-06-17 10:15:00,189.65,189.65,188.94,189.38,12873.0,181.3621,181.3621,180.6831,181.1039,12873.0
2022-06-17 10:20:00,189.37,189.37,188.58,188.65,19881.0,181.0943,181.0943,180.3388,180.4058,19881.0
2022-06-17 10:25:00,188.66,188.87,187.76,187.97,16665.0,180.4153,180.6162,179.5547,179.7555,16665.0
2022-06-17 10:30:00,187.93,188.28,187.58,187.7,32764.0,179.7173,180.052,179.3825,179.4973,32764.0
2022-06-17 10:35:00,187.58,188.03,187.36,187.71,29896.0,179.3825,179.8129,179.1722,179.5069,29896.0
2022-06-17 10:40:00,187.73,188.9,187.56,188.84,46591.0,179.526,180.6449,179.3634,180.5875,46591.0
2022-06-17 10:45:00,188.75,188.76,188.16,188.58,76638.0,180.5014,180.511,179.9372,180.3388,76638.0
2022-06-17 10:50:00,188.57,188.96,188.42,188.65,41142.0,180.3293,180.7022,180.1858,180.4058,41142.0
2022-06-17 10:55:00,188.59,189.13,188.51,188.7,44351.0,180.3484,180.8648,180.2719,180.4536,44351.0
2022-06-17 11:00:00,188.71,189.56,188.49,189.16,38124.0,180.4632,181.276,180.2528,180.8935,38124.0
2022-06-17 11:05:00,189.0,190.34,188.96,189.98,41899.0,180.7405,182.0219,180.7022,181.6777,41899.0
2022-06-17 11:10:00,190.04,190.04,189.34,189.61,20438.0,181.735,181.735,181.0656,181.3238,20438.0
2022-06-17 11:15:00,189.61,189.77,189.2,189.56,58466.0,181.3238,181.4768,180.9318,181.276,58466.0
2022-06-17 11:20:00,189.59,189.71,189.0,189.02,39126.0,181.3047,181.4195,180.7405,180.7596,39126.0
2022-06-17 11:25:00,188.95,189.78,188.74,189.55,47234.0,180.6927,181.4864,180.4919,181.2665,47234.0
2022-06-17 11:30:00,189.58,190.03,189.31,189.37,53740.0,181.2951,181.7255,181.0369,181.0943,53740.0
2022-06-17 11:35:00,189.43,189.44,188.85,189.33,27640.0,181.1517,181.1613,180.597,181.0561,27640.0
2022-06-17 11:40:00,189.32,189.61,188.91,189.02,18210.0,181.0465,181.3238,180.6544,180.7596,18210.0
2022-06-17 11:45:00,188.94,189.23,188.81,188.94,20060.0,180.6831,180.9604,180.5588,180.6831,20060.0
2022-06-17 11:50:00,188.9,188.96,188.17,188.5,19545.0,180.6449,180.7022,179.9468,180.2623,19545.0
2022-06-17 11:55:00,188.52,188.74,188.32,188.59,14592.0,180.2815,180.4919,180.0902,180.3484,14592.0
2022-06-17 12:00:00,188.5,188.73,188.31,188.7,11017.0,180.2623,180.4823,180.0806,180.4536,11017.0
2022-06-17 12:05:00,188.7,188.96,188.46,188.81,12057.0,180.4536,180.7022,180.2241,180.5588,12057.0
2022-06-17 12:10:00,188.93,189.18,188.66,189.11,10131.0,180.6736,180.9126,180.4153,180.8457,10131.0
2022-06-17 12:15:00,189.18,189.52,188.8,188.95,29620.0,180.9126,181.2378,180.5492,180.6927,29620.0
2022-06-17 12:20:00,188.81,189.39,188.81,189.39,13131.0,180.5588,181.1134,180.5588,181.1134,13131.0
2022-06-17 12:25:00,189.34,189.54,189.22,189.33,38189.0,181.0656,181.2569,180.9509,181.0561,38189.0
2022-06-17 12:30:00,189.4,189.4,189.0,189.15,29048.0,181.123,181.123,180.7405,180.8839,29048.0
2022-06-17 12:35:00,189.13,189.59,188.99,189.56,38568.0,180.8648,181.3047,180.7309,181.276,38568.0
2022-06-17 12:40:00,189.59,189.72,189.08,189.64,21852.0,181.3047,181.429,180.817,181.3525,21852.0
2022-06-17 12:45:00,189.65,189.75,189.27,189.52,18889.0,181.3621,181.4577,180.9987,181.2378,18889.0
2022-06-17 12:50:00,189.53,189.61,188.95,189.05,15535.0,181.2473,181.3238,180.6927,180.7883,15535.0
2022-06-17 12:55:00,189.04,189.4,188.95,189.34,66188.0,180.7787,181.123,180.6927,181.0656,66188.0
2022-06-17 13:00:00,189.38,189.73,189.32,189.65,20034.0,181.1039,181.4386,181.0465,181.3621,20034.0
2022-06-17 13:05:00,189.68,190.64,189.63,190.57,35648.0,181.3908,182.3088,181.343,182.2419,35648.0
2022-06-17 13:10:00,190.51,190.68,190.09,190.28,66326.0,182.1845,182.3471,181.7829,181.9646,66326.0
2022-06-17 13:15:00,190.25,190.27,189.91,190.1,12479.0,181.9359,181.955,181.6107,181.7924,12479.0
2022-06-17 13:20:00,190.03,190.12,189.54,189.69,33659.0,181.7255,181.8115,181.2569,181.4003,33659.0
2022-06-17 13:25:00,189.64,189.64,189.02,189.04,8297.0,181.3525,181.3525,180.7596,180.7787,8297.0
2022-06-17 13:30:00,189.09,189.33,189.0,189.33,15534.0,180.8266,181.0561,180.7405,181.0561,15534.0
2022-06-17 13:35:00,189.31,189.32,188.87,189.15,17162.0,181.0369,181.0465,180.6162,180.8839,17162.0
2022-06-17 13:40:00,189.12,189.76,189.02,189.64,21141.0,180.8552,181.4673,180.7596,181.3525,21141.0
2022-06-17 13:45:00,189.59,189.61,189.02,189.36,13247.0,181.3047,181.3238,180.7596,181.0848,13247.0
2022-06-17 13:50:00,189.36,189.5,189.23,189.37,11054.0,181.0848,181.2186,180.9604,181.0943,11054.0
2022-06-17 13:55:00,189.36,189.68,189.21,189.41,8645.0,181.0848,181.3908,180.9413,181.1326,8645.0
2022-06-17 14:00:00,189.46,189.82,189.42,189.62,18631.0,181.1804,181.5247,181.1421,181.3334,18631.0
2022-06-17 14:05:00,189.65,189.7,189.22,189.41,28367.0,181.3621,181.4099,180.9509,181.1326,28367.0
2022-06-17 14:10:00,189.38,189.41,189.18,189.35,26705.0,181.1039,181.1326,180.9126,181.0752,26705.0
2022-06-17 14:15:00,189.39,189.77,189.23,189.41,30691.0,181.1134,181.4768,180.9604,181.1326,30691.0
2022-06-17 14:20:00,189.41,189.49,189.25,189.34,20330.0,181.1326,181.2091,180.9796,181.0656,20330.0
2022-06-17 14:25:00,189.32,189.35,188.7,188.74,30540.0,181.0465,181.0752,180.4536,180.4919,30540.0
2022-06-17 14:30:00,188.73,189.05,188.61,188.81,18333.0,180.4823,180.7883,180.3675,180.5588,18333.0
2022-06-17 14:35:00,188.9,189.82,188.87,189.76,24981.0,180.6449,181.5247,180.6162,181.4673,24981.0
2022-06-17 14:40:00,189.84,190.07,189.19,189.22,40473.0,181.5438,181.7637,180.9222,180.9509,40473.0
2022-06-17 14:45:00,189.19,189.54,189.07,189.21,18891.0,180.9222,181.2569,180.8074,180.9413,18891.0
2022-06-17 14:50:00,189.11,189.21,188.79,189.03,20877.0,180.8457,180.9413,180.5397,180.7692,20877.0
2022-06-17 14:55:00,188.99,189.53,188.91,189.27,24476.0,180.7309,181.2473,180.6544,180.9987,24476.0
2022-06-17 15:00:00,189.36,190.1,189.36,189.63,30774.0,181.0848,181.7924,181.0848,181.343,30774.0
2022-06-17 15:05:00,189.62,189.74,189.36,189.43,27945.0,181.3334,181.4482,181.0848,181.1517,27945.0
2022-06-17 15:10:00,189.39,189.4,188.75,189.05,24837.0,181.1134,181.123,180.5014,180.7883,24837.0
2022-06-17 15:15:00,188.98,189.36,188.79,189.27,14350.0,180.7214,181.0848,180.5397,180.9987,14350.0
2022-06-17 15:20:00,189.34,189.98,189.3,189.83,20349.0,181.0656,181.6777,181.0274,181.5342,20349.0
2022-06-17 15:25:00,189.81,190.29,189.73,190.16,41087.0,181.5151,181.9741,181.4386,181.8498,41087.0
2022-06-17 15:30:00,190.21,190.26,189.42,189.46,69585.0,181.8976,181.9454,181.1421,181.1804,69585.0
2022-06-17 15:35:00,189.51,189.81,189.44,189.66,45094.0,181.2282,181.5151,181.1613,181.3716,45094.0
2022-06-17 15:40:00,189.67,189.67,189.07,189.2,45824.0,181.3812,181.3812,180.8074,180.9318,45824.0
2022-06-17 15:45:00,189.14,189.21,188.87,189.21,78946.0,180.8744,180.9413,180.6162,180.9413,78946.0
2022-06-17 15:50:00,189.26,189.43,188.96,189.26,83540.0,180.9891,181.1517,180.7022,180.9891,83540.0
2022-06-17 15:55:00,189.25,189.64,189.23,189.28,171506.0,180.9796,181.3525,180.9604,181.0083,171506.0
2022-06-21 09:30:00,193.42,193.42,189.49,189.54,66346.0,184.9673,184.9673,181.2091,181.2569,66346.0
2022-06-21 09:35:00,189.55,191.23,189.48,191.22,8008.0,181.2665,182.873,181.1995,182.8635,8008.0
2022-06-21 09:40:00,191.09,191.48,190.64,190.65,10345.0,182.7392,183.1121,182.3088,182.3184,10345.0
2022-06-21 09:45:00,190.61,190.72,190.15,190.59,13703.0,182.2801,182.3853,181.8402,182.261,13703.0
2022-06-21 09:50:00,190.5,190.51,189.85,189.85,7364.0,182.1749,182.1845,181.5533,181.5533,7364.0
2022-06-21 09:55:00,189.9,190.14,189.58,189.79,18094.0,181.6012,181.8307,181.2951,181.496,18094.0
2022-06-21 10:00:00,189.78,189.87,189.3,189.44,25228.0,181.4864,181.5725,181.0274,181.1613,25228.0
2022-06-21 10:05:00,189.49,189.89,189.43,189.64,10884.0,181.2091,181.5916,181.1517,181.3525,10884.0
2022-06-21 10:10:00,189.69,189.76,189.16,189.27,17507.0,181.4003,181.4673,180.8935,180.9987,17507.0
2022-06-21 10:15:00,189.21,189.27,188.59,188.6,11783.0,180.9413,180.9987,180.3484,180.358,11783.0
2022-06-21 10:20:00,188.61,188.87,188.51,188.68,26871.0,180.3675,180.6162,180.2719,180.4345,26871.0
2022-06-21 10:25:00,188.65,188.8,188.41,188.75,29955.0,180.4058,180.5492,180.1763,180.5014,29955.0
2022-06-21 10:30:00,188.8,189.22,188.8,188.94,16791.0,180.5492,180.9509,180.5492,180.6831,16791.0
2022-06-21 10:35:00,188.95,189.59,188.95,189.4,11750.0,180.6927,181.3047,180.6927,181.123,11750.0
2022-06-21 10:40:00,189.36,189.43,189.21,189.21,8918.0,181.0848,181.1517,180.9413,180.9413,8918.0
2022-06-21 10:45:00,189.18,189.22,188.91,189.18,10529.0,180.9126,180.9509,180.6544,180.9126,10529.0
2022-06-21 10:50:00,189.21,189.27,189.0,189.15,11578.0,180.9413,180.9987,180.7405,180.8839,11578.0
2022-06-21 10:55:00,189.21,189.28,189.07,189.23,14927.0,180.9413,181.0083,180.8074,180.9604,14927.0
2022-06-21 11:00:00,189.23,189.34,189.13,189.24,16199.0,180.9604,181.0656,180.8648,180.97,16199.0
2022-06-21 11:05:00,189.16,189.19,189.03,189.07,9246.0,180.8935,180.9222,180.7692,180.8074,9246.0
2022-06-21 11:10:00,189.07,189.08,188.18,188.23,13184.0,180.8074,180.817,179.9563,180.0041,13184.0
2022-06-21 11:15:00,188.19,188.45,188.08,188.16,24550.0,179.9659,180.2145,179.8607,179.9372,24550.0
2022-06-21 11:20:00,188.18,188.37,188.08,188.12,7312.0,179.9563,180.138,179.8607,179.8989,7312.0
2022-06-21 11:25:00,188.09,188.1,187.52,187.65,25567.0,179.8703,179.8798,179.3252,179.4495,25567.0
2022-06-21 11:30:00,187.66,188.24,187.66,188.19,17106.0,179.4591,180.0137,179.4591,179.9659,17106.0
2022-06-21 11:35:00,188.25,188.33,187.84,187.96,14295.0,180.0233,180.0998,179.6312,179.7459,14295.0
2022-06-21 11:40:00,187.95,188.09,187.85,188.05,24068.0,179.7364,179.8703,179.6407,179.832,24068.0
2022-06-21 11:45:00,188.05,188.2,187.97,188.08,19113.0,179.832,179.9755,179.7555,179.8607,19113.0
2022-06-21 11:50:00,188.06,188.23,187.87,187.87,29269.0,179.8416,180.0041,179.6599,179.6599,29269.0
2022-06-21 11:55:00,187.91,187.98,187.74,187.74,12742.0,179.6981,179.7651,179.5356,179.5356,12742.0
2022-06-21 12:00:00,187.76,187.93,187.71,187.84,16406.0,179.5547,179.7173,179.5069,179.6312,16406.0
2022-06-21 12:05:00,187.84,188.08,187.77,187.91,9839.0,179.6312,179.8607,179.5642,179.6981,9839.0
2022-06-21 12:10:00,187.93,187.99,187.69,187.8,16187.0,179.7173,179.7746,179.4877,179.5929,16187.0
2022-06-21 12:15:00,187.83,188.14,187.76,188.07,23621.0,179.6216,179.9181,179.5547,179.8511,23621.0
2022-06-21 12:20:00,188.08,188.21,187.99,188.09,17657.0,179.8607,179.985,179.7746,179.8703,17657.0
2022-06-21 12:25:00,188.11,188.2,188.0,188.15,33322.0,179.8894,179.9755,179.7842,179.9276,33322.0
2022-06-21 12:30:00,188.11,188.15,187.87,188.12,11017.0,179.8894,179.9276,179.6599,179.8989,11017.0
2022-06-21 12:35:00,188.13,188.39,188.11,188.2,17122.0,179.9085,180.1571,179.8894,179.9755,17122.0
2022-06-21 12:40:00,188.2,188.41,188.13,188.39,5218.0,179.9755,180.1763,179.9085,180.1571,5218.0
2022-06-21 12:45:00,188.41,188.43,188.2,188.27,5750.0,180.1763,180.1954,179.9755,180.0424,5750.0
2022-06-21 12:50:00,188.25,188.49,188.19,188.49,8359.0,180.0233,180.2528,179.9659,180.2528,8359.0
2022-06-21 12:55:00,188.44,188.75,188.43,188.65,7466.0,180.205,180.5014,180.1954,180.4058,7466.0
2022-06-21 13:00:00,188.68,188.7,188.56,188.6,8408.0,180.4345,180.4536,180.3197,180.358,8408.0
2022-06-21 13:05:00,188.62,188.63,188.39,188.6,8974.0,180.3771,180.3867,180.1571,180.358,8974.0
2022-06-21 13:10:00,188.6,188.6,188.32,188.38,6828.0,180.358,180.358,180.0902,180.1476,6828.0
2022-06-21 13:15:00,188.44,188.56,188.41,188.5,14882.0,180.205,180.3197,180.1763,180.2623,14882.0
2022-06-21 13:20:00,188.54,188.62,188.47,188.5,4759.0,180.3006,180.3771,180.2337,180.2623,4759.0
2022-06-21 13:25:00,188.56,188.67,188.48,188.56,3442.0,180.3197,180.4249,180.2432,180.3197,3442.0
2022-06-21 13:30:00,188.61,188.8,188.61,188.75,5257.0,180.3675,180.5492,180.3675,180.5014,5257.0
2022-06-21 13:35:00,188.79,188.9,188.74,188.89,10297.0,180.5397,180.6449,180.4919,180.6353,10297.0
2022-06-21 13:40:00,188.86,188.98,188.63,188.98,6883.0,180.6066,180.7214,180.3867,180.7214,6883.0
2022-06-21 13:45:00,188.92,188.94,188.74,188.8,8319.0,180.664,180.6831,180.4919,180.5492,8319.0
2022-06-21 13:50:00,188.81,188.83,188.54,188.54,7611.0,180.5588,180.5779,180.3006,180.3006,7611.0
2022-06-21 13:55:00,188.54,188.54,188.4,188.42,10774.0,180.3006,180.3006,180.1667,180.1858,10774.0
2022-06-21 14:00:00,188.44,188.49,188.36,188.46,11852.0,180.205,180.2528,180.1285,180.2241,11852.0
2022-06-21 14:05:00,188.47,188.63,188.26,188.62,11276.0,180.2337,180.3867,180.0328,180.3771,11276.0
2022-06-21 14:10:00,188.58,188.77,188.54,188.54,21649.0,180.3388,180.5205,180.3006,180.3006,21649.0
2022-06-21 14:15:00,188.54,188.68,188.51,188.65,3218.0,180.3006,180.4345,180.2719,180.4058,3218.0
2022-06-21 14:20:00,188.67,188.83,188.59,188.74,7844.0,180.4249,180.5779,180.3484,180.4919,7844.0
2022-06-21 14:25:00,188.73,188.89,188.69,188.84,9372.0,180.4823,180.6353,180.444,180.5875,9372.0
2022-06-21 14:30:00,188.89,188.93,188.67,188.81,5122.0,180.6353,180.6736,180.4249,180.5588,5122.0
2022-06-21 14:35:00,188.84,189.03,188.63,188.63,20063.0,180.5875,180.7692,180.3867,180.3867,20063.0
2022-06-21 14:40:00,188.65,188.91,188.64,188.85,7278.0,180.4058,180.6544,180.3962,180.597,7278.0
2022-06-21 14:45:00,188.85,188.9,188.67,188.69,9630.0,180.597,180.6449,180.4249,180.444,9630.0
2022-06-21 14:50:00,188.71,189.24,188.71,189.19,10079.0,180.4632,180.97,180.4632,180.9222,10079.0
2022-06-21 14:55:00,189.21,189.26,189.1,189.17,4389.0,180.9413,180.9891,180.8361,180.9031,4389.0
2022-06-21 15:00:00,189.17,189.66,189.13,189.66,11476.0,180.9031,181.3716,180.8648,181.3716,11476.0
2022-06-21 15:05:00,189.72,189.88,189.69,189.87,10013.0,181.429,181.582,181.4003,181.5725,10013.0
2022-06-21 15:10:00,189.83,189.87,189.62,189.62,9359.0,181.5342,181.5725,181.3334,181.3334,9359.0
2022-06-21 15:15:00,189.66,189.68,189.41,189.41,50078.0,181.3716,181.3908,181.1326,181.1326,50078.0
2022-06-21 15:20:00,189.39,189.61,189.29,189.45,14841.0,181.1134,181.3238,181.0178,181.1708,14841.0
2022-06-21 15:25:00,189.4,189.63,189.28,189.6,16281.0,181.123,181.343,181.0083,181.3143,16281.0
2022-06-21 15:30:00,189.63,189.73,189.38,189.53,47116.0,181.343,181.4386,181.1039,181.2473,47116.0
2022-06-21 15:35:00,189.54,189.54,189.22,189.39,30181.0,181.2569,181.2569,180.9509,181.1134,30181.0
2022-06-21 15:40:00,189.4,189.44,189.24,189.4,22366.0,181.123,181.1613,180.97,181.123,22366.0
2022-06-21 15:45:00,189.41,189.86,189.36,189.84,25965.0,181.1326,181.5629,181.0848,181.5438,25965.0
2022-06-21 15:50:00,190.0,190.14,189.83,189.97,40284.0,181.6968,181.8307,181.5342,181.6681,40284.0
2022-06-21 15:55:00,189.98,189.98,189.12,189.44,118239.0,181.6777,181.6777,180.8552,181.1613,118239.0
2022-06-22 09:30:00,187.42,188.2,187.31,187.35,26260.0,179.2295,179.9755,179.1243,179.1626,26260.0
2022-06-22 09:35:00,187.68,187.98,187.22,187.88,10241.0,179.4782,179.7651,179.0383,179.6694,10241.0
2022-06-22 09:40:00,187.67,187.88,187.52,187.7,10985.0,179.4686,179.6694,179.3252,179.4973,10985.0
2022-06-22 09:45:00,187.62,187.78,187.31,187.51,10837.0,179.4208,179.5738,179.1243,179.3156,10837.0
2022-06-22 09:50:00,187.44,187.98,187.0,187.91,7849.0,179.2487,179.7651,178.8279,179.6981,7849.0
2022-06-22 09:55:00,187.97,188.0,187.33,187.33,21912.0,179.7555,179.7842,179.1435,179.1435,21912.0
2022-06-22 10:00:00,187.4,188.34,187.39,188.25,22336.0,179.2104,180.1093,179.2009,180.0233,22336.0
2022-06-22 10:05:00,188.33,188.49,187.96,188.44,6738.0,180.0998,180.2528,179.7459,180.205,6738.0
2022-06-22 10:10:00,188.4,188.42,187.98,188.32,9652.0,180.1667,180.1858,179.7651,180.0902,9652.0
2022-06-22 10:15:00,188.4,189.0,188.4,189.0,11281.0,180.1667,180.7405,180.1667,180.7405,11281.0
2022-06-22 10:20:00,189.2,189.41,188.92,189.4,8740.0,180.9318,181.1326,180.664,181.123,8740.0
2022-06-22 10:25:00,189.34,189.73,189.24,189.4,17579.0,181.0656,181.4386,180.97,181.123,17579.0
2022-06-22 10:30:00,189.46,189.67,189.27,189.33,76367.0,181.1804,181.3812,180.9987,181.0561,76367.0
2022-06-22 10:35:00,189.32,189.62,189.15,189.39,7722.0,181.0465,181.3334,180.8839,181.1134,7722.0
2022-06-22 10:40:00,189.47,189.49,189.23,189.29,8279.0,181.19,181.2091,180.9604,181.0178,8279.0
2022-06-22 10:45:00,189.35,189.44,189.05,189.35,10669.0,181.0752,181.1613,180.7883,181.0752,10669.0
2022-06-22 10:50:00,189.31,189.42,188.91,188.92,7969.0,181.0369,181.1421,180.6544,180.664,7969.0
2022-06-22 10:55:00,188.88,188.88,188.58,188.63,11809.0,180.6257,180.6257,180.3388,180.3867,11809.0
2022-06-22 11:00:00,188.61,188.62,188.23,188.37,10452.0,180.3675,180.3771,180.0041,180.138,10452.0
2022-06-22 11:05:00,188.38,188.56,188.19,188.37,8741.0,180.1476,180.3197,179.9659,180.138,8741.0
2022-06-22 11:10:00,188.37,188.39,188.09,188.23,9640.0,180.138,180.1571,179.8703,180.0041,9640.0
2022-06-22 11:15:00,188.22,188.41,188.07,188.3,10758.0,179.9946,180.1763,179.8511,180.0711,10758.0
2022-06-22 11:20:00,188.31,188.55,188.17,188.39,8536.0,180.0806,180.3102,179.9468,180.1571,8536.0
2022-06-22 11:25:00,188.45,188.53,188.3,188.31,25255.0,180.2145,180.291,180.0711,180.0806,25255.0
2022-06-22 11:30:00,188.26,188.8,188.26,188.59,10190.0,180.0328,180.5492,180.0328,180.3484,10190.0
2022-06-22 11:35:00,188.65,188.97,188.63,188.89,3951.0,180.4058,180.7118,180.3867,180.6353,3951.0
2022-06-22 11:40:00,188.86,188.86,188.41,188.41,12675.0,180.6066,180.6066,180.1763,180.1763,12675.0
2022-06-22 11:45:00,188.48,188.59,188.31,188.59,4351.0,180.2432,180.3484,180.0806,180.3484,4351.0
2022-06-22 11:50:00,188.63,188.63,188.29,188.38,5675.0,180.3867,180.3867,180.0615,180.1476,5675.0
2022-06-22 11:55:00,188.45,188.49,188.32,188.39,5248.0,180.2145,180.2528,180.0902,180.1571,5248.0
2022-06-22 12:00:00,188.41,188.75,188.31,188.4,17437.0,180.1763,180.5014,180.0806,180.1667,17437.0
2022-06-22 12:05:00,188.34,188.41,188.16,188.17,15459.0,180.1093,180.1763,179.9372,179.9468,15459.0
2022-06-22 12:10:00,188.23,188.63,188.14,188.61,8369.0,180.0041,180.3867,179.9181,180.3675,8369.0
2022-06-22 12:15:00,188.63,188.81,188.61,188.81,10621.0,180.3867,180.5588,180.3675,180.5588,10621.0
2022-06-22 12:20:00,188.78,189.28,188.78,189.06,4590.0,180.5301,181.0083,180.5301,180.7979,4590.0
2022-06-22 12:25:00,189.05,189.23,188.97,189.16,5382.0,180.7883,180.9604,180.7118,180.8935,5382.0
2022-06-22 12:30:00,189.12,189.31,189.08,189.23,10275.0,180.8552,181.0369,180.817,180.9604,10275.0
2022-06-22 12:35:00,189.23,189.47,189.19,189.2,2823.0,180.9604,181.19,180.9222,180.9318,2823.0
2022-06-22 12:40:00,189.21,189.65,189.2,189.65,4481.0,180.9413,181.3621,180.9318,181.3621,4481.0
2022-06-22 12:45:00,189.62,189.64,189.41,189.54,2471.0,181.3334,181.3525,181.1326,181.2569,2471.0
2022-06-22 12:50:00,189.53,189.63,189.38,189.41,5351.0,181.2473,181.343,181.1039,181.1326,5351.0
2022-06-22 12:55:00,189.43,189.55,189.4,189.51,7032.0,181.1517,181.2665,181.123,181.2282,7032.0
2022-06-22 13:00:00,189.51,189.51,189.14,189.24,4888.0,181.2282,181.2282,180.8744,180.97,4888.0
2022-06-22 13:05:00,189.29,189.32,189.21,189.31,3849.0,181.0178,181.0465,180.9413,181.0369,3849.0
2022-06-22 13:10:00,189.27,189.48,189.26,189.37,5847.0,180.9987,181.1995,180.9891,181.0943,5847.0
2022-06-22 13:15:00,189.37,189.68,189.37,189.68,3938.0,181.0943,181.3908,181.0943,181.3908,3938.0
2022-06-22 13:20:00,189.71,190.02,189.7,189.91,4965.0,181.4195,181.7159,181.4099,181.6107,4965.0
2022-06-22 13:25:00,189.96,190.1,189.82,189.95,3820.0,181.6585,181.7924,181.5247,181.649,3820.0
2022-06-22 13:30:00,189.94,189.95,189.68,189.68,2755.0,181.6394,181.649,181.3908,181.3908,2755.0
2022-06-22 13:35:00,189.54,189.95,189.54,189.94,7880.0,181.2569,181.649,181.2569,181.6394,7880.0
2022-06-22 13:40:00,189.94,189.97,189.83,189.97,6612.0,181.6394,181.6681,181.5342,181.6681,6612.0
2022-06-22 13:45:00,189.99,190.23,189.96,190.23,3157.0,181.6872,181.9167,181.6585,181.9167,3157.0
2022-06-22 13:50:00,190.31,190.41,190.07,190.14,4141.0,181.9932,182.0889,181.7637,181.8307,4141.0
2022-06-22 13:55:00,190.16,190.36,190.13,190.36,2288.0,181.8498,182.0411,181.8211,182.0411,2288.0
2022-06-22 14:00:00,190.39,190.64,190.31,190.53,8030.0,182.0697,182.3088,181.9932,182.2036,8030.0
2022-06-22 14:05:00,190.51,191.0,190.5,190.94,4734.0,182.1845,182.6531,182.1749,182.5957,4734.0
2022-06-22 14:10:00,190.91,190.96,190.79,190.88,2315.0,182.567,182.6148,182.4523,182.5383,2315.0
2022-06-22 14:15:00,190.84,191.25,190.83,190.95,7180.0,182.5001,182.8922,182.4905,182.6053,7180.0
2022-06-22 14:20:00,190.99,191.01,190.63,190.95,6086.0,182.6435,182.6627,182.2993,182.6053,6086.0
2022-06-22 14:25:00,190.87,190.88,190.65,190.65,4598.0,182.5288,182.5383,182.3184,182.3184,4598.0
2022-06-22 14:30:00,190.63,190.74,190.51,190.52,3572.0,182.2993,182.4045,182.1845,182.1941,3572.0
2022-06-22 14:35:00,190.47,190.48,190.26,190.29,9739.0,182.1463,182.1558,181.9454,181.9741,9739.0
2022-06-22 14:40:00,190.29,190.36,189.99,190.05,8167.0,181.9741,182.0411,181.6872,181.7446,8167.0
2022-06-22 14:45:00,190.05,190.17,189.94,189.94,8763.0,181.7446,181.8594,181.6394,181.6394,8763.0
2022-06-22 14:50:00,189.94,190.09,189.88,189.94,10641.0,181.6394,181.7829,181.582,181.6394,10641.0
2022-06-22 14:55:00,189.99,190.15,189.99,190.06,7864.0,181.6872,181.8402,181.6872,181.7542,7864.0
2022-06-22 15:00:00,190.03,190.13,189.79,190.01,9354.0,181.7255,181.8211,181.496,181.7064,9354.0
2022-06-22 15:05:00,190.02,190.05,189.79,189.81,9064.0,181.7159,181.7446,181.496,181.5151,9064.0
2022-06-22 15:10:00,189.77,190.1,189.74,190.1,19926.0,181.4768,181.7924,181.4482,181.7924,19926.0
2022-06-22 15:15:00,190.03,190.2,190.01,190.08,9685.0,181.7255,181.8881,181.7064,181.7733,9685.0
2022-06-22 15:20:00,190.12,190.33,190.12,190.2,8466.0,181.8115,182.0124,181.8115,181.8881,8466.0
2022-06-22 15:25:00,190.15,190.26,189.84,190.01,7217.0,181.8402,181.9454,181.5438,181.7064,7217.0
2022-06-22 15:30:00,189.97,190.17,189.92,189.99,14877.0,181.6681,181.8594,181.6203,181.6872,14877.0
2022-06-22 15:35:00,189.99,189.99,189.75,189.84,17663.0,181.6872,181.6872,181.4577,181.5438,17663.0
2022-06-22 15:40:00,189.8,190.1,189.54,189.99,50753.0,181.5055,181.7924,181.2569,181.6872,50753.0
2022-06-22 15:45:00,189.98,189.98,189.63,189.76,26292.0,181.6777,181.6777,181.343,181.4673,26292.0
2022-06-22 15:50:00,189.76,190.05,189.65,190.03,26908.0,181.4673,181.7446,181.3621,181.7255,26908.0
2022-06-22 15:55:00,190.0,190.01,189.42,189.53,77856.0,181.6968,181.7064,181.1421,181.2473,77856.0
2022-06-23 09:30:00,189.87,189.87,189.18,189.66,21086.0,181.5725,181.5725,180.9126,181.3716,21086.0
2022-06-23 09:35:00,189.44,190.11,189.32,190.11,6645.0,181.1613,181.802,181.0465,181.802,6645.0
2022-06-23 09:40:00,190.17,190.53,190.02,190.25,2322.0,181.8594,182.2036,181.7159,181.9359,2322.0
2022-06-23 09:45:00,190.19,190.63,189.98,190.59,6194.0,181.8785,182.2993,181.6777,182.261,6194.0
2022-06-23 09:50:00,190.61,190.82,190.44,190.74,17670.0,182.2801,182.481,182.1176,182.4045,17670.0
2022-06-23 09:55:00,190.51,191.02,190.23,190.68,7641.0,182.1845,182.6722,181.9167,182.3471,7641.0
2022-06-23 10:00:00,190.58,190.79,190.1,190.12,3127.0,182.2514,182.4523,181.7924,181.8115,3127.0
2022-06-23 10:05:00,190.05,190.05,189.28,189.29,2567.0,181.7446,181.7446,181.0083,181.0178,2567.0
2022-06-23 10:10:00,189.16,189.82,189.16,189.46,5404.0,180.8935,181.5247,180.8935,181.1804,5404.0
2022-06-23 10:15:00,189.66,189.67,189.32,189.38,6393.0,181.3716,181.3812,181.0465,181.1039,6393.0
2022-06-23 10:20:00,189.83,189.83,189.49,189.52,1324.0,181.5342,181.5342,181.2091,181.2378,1324.0
2022-06-23 10:25:00,189.52,189.65,189.34,189.4,3178.0,181.2378,181.3621,181.0656,181.123,3178.0
2022-06-23 10:30:00,189.53,189.53,188.96,189.2,14288.0,181.2473,181.2473,180.7022,180.9318,14288.0
2022-06-23 10:35:00,189.18,189.51,189.13,189.46,3788.0,180.9126,181.2282,180.8648,181.1804,3788.0
2022-06-23 10:40:00,189.74,189.74,189.45,189.45,5012.0,181.4482,181.4482,181.1708,181.1708,5012.0
2022-06-23 10:45:00,189.41,189.73,189.4,189.55,6250.0,181.1326,181.4386,181.123,181.2665,6250.0
2022-06-23 10:50:00,189.33,189.77,189.17,189.49,9726.0,181.0561,181.4768,180.9031,181.2091,9726.0
2022-06-23 10:55:00,189.68,189.79,189.45,189.54,2215.0,181.3908,181.496,181.1708,181.2569,2215.0
2022-06-23 11:00:00,189.55,189.55,189.25,189.25,6241.0,181.2665,181.2665,180.9796,180.9796,6241.0
2022-06-23 11:05:00,189.32,189.32,189.21,189.27,5485.0,181.0465,181.0465,180.9413,180.9987,5485.0
2022-06-23 11:10:00,189.39,189.49,189.23,189.49,3041.0,181.1134,181.2091,180.9604,181.2091,3041.0
2022-06-23 11:15:00,189.3,189.36,188.94,189.02,5128.0,181.0274,181.0848,180.6831,180.7596,5128.0
2022-06-23 11:20:00,188.99,189.03,188.56,188.57,7369.0,180.7309,180.7692,180.3197,180.3293,7369.0
2022-06-23 11:25:00,188.46,188.49,188.16,188.2,10232.0,180.2241,180.2528,179.9372,179.9755,10232.0
2022-06-23 11:30:00,188.3,188.3,187.8,187.84,3824.0,180.0711,180.0711,179.5929,179.6312,3824.0
2022-06-23 11:35:00,187.87,187.91,187.67,187.77,7153.0,179.6599,179.6981,179.4686,179.5642,7153.0
2022-06-23 11:40:00,187.71,187.82,187.65,187.7,2717.0,179.5069,179.6121,179.4495,179.4973,2717.0
2022-06-23 11:45:00,187.68,187.7,187.47,187.61,7811.0,179.4782,179.4973,179.2774,179.4112,7811.0
2022-06-23 11:50:00,187.59,187.59,187.38,187.42,4274.0,179.3921,179.3921,179.1913,179.2295,4274.0
2022-06-23 11:55:00,187.37,187.39,187.11,187.11,5512.0,179.1817,179.2009,178.9331,178.9331,5512.0
2022-06-23 12:00:00,187.12,187.14,186.68,186.7,7903.0,178.9426,178.9618,178.5219,178.541,7903.0
2022-06-23 12:05:00,186.69,186.78,186.33,186.39,5814.0,178.5314,178.6175,178.1872,178.2446,5814.0
2022-06-23 12:10:00,186.35,186.49,186.09,186.21,28710.0,178.2063,178.3402,177.9577,178.0724,28710.0
2022-06-23 12:15:00,186.23,186.36,185.88,186.18,21115.0,178.0915,178.2159,177.7568,178.0437,21115.0
2022-06-23 12:20:00,186.14,186.33,186.14,186.25,12303.0,178.0055,178.1872,178.0055,178.1107,12303.0
2022-06-23 12:25:00,186.23,186.24,185.73,185.73,13039.0,178.0915,178.1011,177.6134,177.6134,13039.0
2022-06-23 12:30:00,185.72,185.84,185.36,185.37,8620.0,177.6038,177.7186,177.2596,177.2691,8620.0
2022-06-23 12:35:00,185.33,185.39,185.1,185.19,15919.0,177.2309,177.2883,177.0109,177.097,15919.0
2022-06-23 12:40:00,185.22,185.55,185.15,185.53,9584.0,177.1257,177.4413,177.0587,177.4221,9584.0
2022-06-23 12:45:00,185.51,185.51,185.3,185.47,3637.0,177.403,177.403,177.2022,177.3648,3637.0
2022-06-23 12:50:00,185.48,185.77,185.45,185.66,7316.0,177.3743,177.6516,177.3456,177.5465,7316.0
2022-06-23 12:55:00,185.7,185.96,185.6,185.8,4179.0,177.5847,177.8333,177.4891,177.6803,4179.0
2022-06-23 13:00:00,185.68,185.96,185.65,185.96,3015.0,177.5656,177.8333,177.5369,177.8333,3015.0
2022-06-23 13:05:00,185.97,186.16,185.94,186.09,5516.0,177.8429,178.0246,177.8142,177.9577,5516.0
2022-06-23 13:10:00,186.06,186.29,186.02,186.07,5034.0,177.929,178.1489,177.8907,177.9385,5034.0
2022-06-23 13:15:00,186.09,186.16,186.05,186.16,2940.0,177.9577,178.0246,177.9194,178.0246,2940.0
2022-06-23 13:20:00,186.11,186.29,185.92,186.2,4965.0,177.9768,178.1489,177.7951,178.0629,4965.0
2022-06-23 13:25:00,186.1,186.36,186.0,186.11,6594.0,177.9672,178.2159,177.8716,177.9768,6594.0
2022-06-23 13:30:00,186.16,186.23,186.0,186.11,4757.0,178.0246,178.0915,177.8716,177.9768,4757.0
2022-06-23 13:35:00,186.06,186.14,185.99,186.08,2386.0,177.929,178.0055,177.862,177.9481,2386.0
2022-06-23 13:40:00,186.19,186.19,185.96,185.98,6290.0,178.0533,178.0533,177.8333,177.8525,6290.0
2022-06-23 13:45:00,185.98,185.99,185.88,185.96,2414.0,177.8525,177.862,177.7568,177.8333,2414.0
2022-06-23 13:50:00,186.07,186.19,186.04,186.12,2155.0,177.9385,178.0533,177.9098,177.9864,2155.0
2022-06-23 13:55:00,186.06,186.14,186.04,186.09,2672.0,177.929,178.0055,177.9098,177.9577,2672.0
2022-06-23 14:00:00,186.08,186.12,185.8,185.8,9312.0,177.9481,177.9864,177.6803,177.6803,9312.0
2022-06-23 14:05:00,185.78,185.83,185.5,185.62,8295.0,177.6612,177.709,177.3934,177.5082,8295.0
2022-06-23 14:10:00,185.59,185.72,185.4,185.71,5946.0,177.4795,177.6038,177.2978,177.5943,5946.0
2022-06-23 14:15:00,185.71,185.73,185.47,185.6,4138.0,177.5943,177.6134,177.3648,177.4891,4138.0
2022-06-23 14:20:00,185.57,185.6,185.41,185.42,7787.0,177.4604,177.4891,177.3074,177.3169,7787.0
2022-06-23 14:25:00,185.43,185.65,185.29,185.56,6025.0,177.3265,177.5369,177.1926,177.4508,6025.0
2022-06-23 14:30:00,185.62,186.1,185.55,186.04,9301.0,177.5082,177.9672,177.4413,177.9098,9301.0
2022-06-23 14:35:00,186.0,186.18,185.9,185.97,8742.0,177.8716,178.0437,177.776,177.8429,8742.0
2022-06-23 14:40:00,186.07,186.12,185.99,186.0,5598.0,177.9385,177.9864,177.862,177.8716,5598.0
2022-06-23 14:45:00,185.94,185.99,185.84,185.98,3573.0,177.8142,177.862,177.7186,177.8525,3573.0
2022-06-23 14:50:00,185.96,186.15,185.94,186.08,6351.0,177.8333,178.015,177.8142,177.9481,6351.0
2022-06-23 14:55:00,186.06,186.1,185.93,186.07,8464.0,177.929,177.9672,177.8047,177.9385,8464.0
2022-06-23 15:00:00,186.06,186.1,185.91,186.01,12204.0,177.929,177.9672,177.7855,177.8812,12204.0
2022-06-23 15:05:00,186.0,186.2,185.95,186.09,9185.0,177.8716,178.0629,177.8238,177.9577,9185.0
2022-06-23 15:10:00,186.04,186.06,185.83,186.02,7032.0,177.9098,177.929,177.709,177.8907,7032.0
2022-06-23 15:15:00,186.03,186.22,186.0,186.2,9398.0,177.9003,178.082,177.8716,178.0629,9398.0
2022-06-23 15:20:00,186.22,186.47,186.18,186.41,13090.0,178.082,178.3211,178.0437,178.2637,13090.0
2022-06-23 15:25:00,186.33,186.6,186.32,186.55,12685.0,178.1872,178.4454,178.1776,178.3976,12685.0
2022-06-23 15:30:00,186.55,187.15,186.55,187.15,10601.0,178.3976,178.9713,178.3976,178.9713,10601.0
2022-06-23 15:35:00,187.17,187.23,186.81,186.85,13682.0,178.9905,179.0478,178.6462,178.6844,13682.0
2022-06-23 15:40:00,186.79,187.02,186.75,186.89,15018.0,178.6271,178.847,178.5888,178.7227,15018.0
2022-06-23 15:45:00,187.0,187.07,186.79,187.06,14404.0,178.8279,178.8948,178.6271,178.8853,14404.0
2022-06-23 15:50:00,187.15,187.22,186.77,186.82,20815.0,178.9713,179.0383,178.6079,178.6558,20815.0
2022-06-23 15:55:00,186.79,187.0,186.48,186.92,50349.0,178.6271,178.8279,178.3306,178.7514,50349.0
2022-06-24 09:30:00,188.04,188.78,187.04,188.78,30996.0,179.8224,180.5301,178.8661,180.5301,30996.0
2022-06-24 09:35:00,188.75,188.76,188.43,188.59,5395.0,180.5014,180.511,180.1954,180.3484,5395.0
2022-06-24 09:40:00,188.88,189.57,188.73,189.53,8004.0,180.6257,181.2856,180.4823,181.2473,8004.0
2022-06-24 09:45:00,189.59,190.45,189.39,190.45,8249.0,181.3047,182.1271,181.1134,182.1271,8249.0
2022-06-24 09:50:00,190.41,190.49,189.82,190.07,13466.0,182.0889,182.1654,181.5247,181.7637,13466.0
2022-06-24 09:55:00,190.12,190.55,189.75,189.75,7931.0,181.8115,182.2228,181.4577,181.4577,7931.0
2022-06-24 10:00:00,190.04,191.49,189.95,191.04,20169.0,181.735,183.1217,181.649,182.6913,20169.0
2022-06-24 10:05:00,191.04,191.12,190.72,191.12,8876.0,182.6913,182.7678,182.3853,182.7678,8876.0
2022-06-24 10:10:00,191.18,191.18,190.53,190.97,9420.0,182.8252,182.8252,182.2036,182.6244,9420.0
2022-06-24 10:15:00,191.06,191.76,190.98,191.73,26165.0,182.7105,183.3799,182.634,183.3512,26165.0
2022-06-24 10:20:00,191.79,192.1,191.61,192.08,3960.0,183.4086,183.705,183.2364,183.6859,3960.0
2022-06-24 10:25:00,192.09,192.09,191.41,191.76,10103.0,183.6955,183.6955,183.0452,183.3799,10103.0
2022-06-24 10:30:00,191.81,191.88,191.22,191.22,7974.0,183.4277,183.4946,182.8635,182.8635,7974.0
2022-06-24 10:35:00,191.16,191.85,191.08,191.77,7092.0,182.8061,183.4659,182.7296,183.3894,7092.0
2022-06-24 10:40:00,191.69,192.13,191.62,191.84,13911.0,183.3129,183.7337,183.246,183.4564,13911.0
2022-06-24 10:45:00,191.86,192.19,191.85,192.18,37073.0,183.4755,183.7911,183.4659,183.7815,37073.0
2022-06-24 10:50:00,192.23,192.48,192.21,192.29,7899.0,183.8293,184.0684,183.8102,183.8867,7899.0
2022-06-24 10:55:00,192.22,192.36,192.04,192.05,6907.0,183.8198,183.9537,183.6476,183.6572,6907.0
2022-06-24 11:00:00,192.05,192.11,191.9,191.9,8741.0,183.6572,183.7146,183.5138,183.5138,8741.0
2022-06-24 11:05:00,192.02,192.22,191.8,192.1,33746.0,183.6285,183.8198,183.4181,183.705,33746.0
2022-06-24 11:10:00,192.16,192.69,192.1,192.55,8479.0,183.7624,184.2692,183.705,184.1354,8479.0
2022-06-24 11:15:00,192.56,192.7,192.43,192.52,5177.0,184.1449,184.2788,184.0206,184.1067,5177.0
2022-06-24 11:20:00,192.52,192.6,192.37,192.37,17128.0,184.1067,184.1832,183.9632,183.9632,17128.0
2022-06-24 11:25:00,192.4,192.75,192.29,192.75,13138.0,183.9919,184.3266,183.8867,184.3266,13138.0
2022-06-24 11:30:00,192.73,192.73,192.47,192.61,31567.0,184.3075,184.3075,184.0588,184.1927,31567.0
2022-06-24 11:35:00,192.6,193.38,192.5,193.32,8812.0,184.1832,184.9291,184.0875,184.8717,8812.0
2022-06-24 11:40:00,193.32,193.32,192.94,193.03,13178.0,184.8717,184.8717,184.5083,184.5944,13178.0
2022-06-24 11:45:00,193.06,193.24,192.82,192.83,14917.0,184.6231,184.7952,184.3936,184.4031,14917.0
2022-06-24 11:50:00,192.82,193.13,192.8,192.96,11611.0,184.3936,184.69,184.3744,184.5274,11611.0
2022-06-24 11:55:00,192.95,192.95,192.77,192.85,10953.0,184.5179,184.5179,184.3457,184.4222,10953.0
2022-06-24 12:00:00,192.83,193.07,192.66,193.06,7102.0,184.4031,184.6326,184.2405,184.6231,7102.0
2022-06-24 12:05:00,193.08,193.26,193.0,193.03,6198.0,184.6422,184.8143,184.5657,184.5944,6198.0
2022-06-24 12:10:00,193.03,193.06,192.89,192.92,4982.0,184.5944,184.6231,184.4605,184.4892,4982.0
2022-06-24 12:15:00,192.95,193.23,192.88,193.12,4275.0,184.5179,184.7856,184.4509,184.6804,4275.0
2022-06-24 12:20:00,193.14,193.15,193.07,193.11,3732.0,184.6996,184.7091,184.6326,184.6709,3732.0
2022-06-24 12:25:00,193.16,193.18,193.02,193.05,6899.0,184.7187,184.7378,184.5848,184.6135,6899.0
2022-06-24 12:30:00,193.06,193.19,193.06,193.12,4776.0,184.6231,184.7474,184.6231,184.6804,4776.0
2022-06-24 12:35:00,193.1,193.12,192.82,192.92,4941.0,184.6613,184.6804,184.3936,184.4892,4941.0
2022-06-24 12:40:00,192.88,193.09,192.84,193.05,2646.0,184.4509,184.6518,184.4127,184.6135,2646.0
2022-06-24 12:45:00,193.02,193.02,192.8,192.88,5683.0,184.5848,184.5848,184.3744,184.4509,5683.0
2022-06-24 12:50:00,192.91,193.14,192.78,193.14,4890.0,184.4796,184.6996,184.3553,184.6996,4890.0
2022-06-24 12:55:00,193.08,193.27,193.08,193.22,3064.0,184.6422,184.8239,184.6422,184.7761,3064.0
2022-06-24 13:00:00,193.2,193.54,193.2,193.53,2825.0,184.7569,185.0821,184.7569,185.0725,2825.0
2022-06-24 13:05:00,193.56,193.56,193.33,193.33,5439.0,185.1012,185.1012,184.8813,184.8813,5439.0
2022-06-24 13:10:00,193.33,193.41,193.07,193.2,49699.0,184.8813,184.9578,184.6326,184.7569,49699.0
2022-06-24 13:15:00,193.2,193.34,193.1,193.16,6315.0,184.7569,184.8908,184.6613,184.7187,6315.0
2022-06-24 13:20:00,193.18,193.18,192.93,193.11,5953.0,184.7378,184.7378,184.4987,184.6709,5953.0
2022-06-24 13:25:00,193.12,193.13,192.91,193.09,11713.0,184.6804,184.69,184.4796,184.6518,11713.0
2022-06-24 13:30:00,193.03,193.19,192.92,192.95,7409.0,184.5944,184.7474,184.4892,184.5179,7409.0
2022-06-24 13:35:00,192.99,193.36,192.98,193.27,6997.0,184.5561,184.91,184.5466,184.8239,6997.0
2022-06-24 13:40:00,193.24,193.65,193.22,193.62,8334.0,184.7952,185.1873,184.7761,185.1586,8334.0
2022-06-24 13:45:00,193.59,193.72,193.53,193.64,4306.0,185.1299,185.2542,185.0725,185.1777,4306.0
2022-06-24 13:50:00,193.62,193.69,193.47,193.47,5950.0,185.1586,185.2255,185.0151,185.0151,5950.0
2022-06-24 13:55:00,193.44,193.66,193.38,193.38,4334.0,184.9865,185.1968,184.9291,184.9291,4334.0
2022-06-24 14:00:00,193.42,193.56,193.35,193.35,7810.0,184.9673,185.1012,184.9004,184.9004,7810.0
2022-06-24 14:05:00,193.3,193.32,193.15,193.21,4011.0,184.8526,184.8717,184.7091,184.7665,4011.0
2022-06-24 14:10:00,193.28,193.53,193.26,193.43,4688.0,184.8335,185.0725,184.8143,184.9769,4688.0
2022-06-24 14:15:00,193.36,193.41,193.2,193.22,3975.0,184.91,184.9578,184.7569,184.7761,3975.0
2022-06-24 14:20:00,193.21,193.21,193.06,193.12,4228.0,184.7665,184.7665,184.6231,184.6804,4228.0
2022-06-24 14:25:00,193.13,193.22,193.09,193.22,6239.0,184.69,184.7761,184.6518,184.7761,6239.0
2022-06-24 14:30:00,193.21,193.48,193.21,193.39,5538.0,184.7665,185.0247,184.7665,184.9386,5538.0
2022-06-24 14:35:00,193.39,193.52,193.34,193.4,5953.0,184.9386,185.063,184.8908,184.9482,5953.0
2022-06-24 14:40:00,193.42,193.49,193.35,193.35,5799.0,184.9673,185.0343,184.9004,184.9004,5799.0
2022-06-24 14:45:00,193.35,193.58,193.35,193.46,4538.0,184.9004,185.1203,184.9004,185.0056,4538.0
2022-06-24 14:50:00,193.47,193.6,193.43,193.51,9316.0,185.0151,185.1395,184.9769,185.0534,9316.0
2022-06-24 14:55:00,193.55,193.74,193.53,193.65,8130.0,185.0917,185.2733,185.0725,185.1873,8130.0
2022-06-24 15:00:00,193.64,193.67,193.47,193.65,10422.0,185.1777,185.2064,185.0151,185.1873,10422.0
2022-06-24 15:05:00,193.67,193.7,193.55,193.58,8999.0,185.2064,185.2351,185.0917,185.1203,8999.0
2022-06-24 15:10:00,193.58,193.72,193.5,193.71,11441.0,185.1203,185.2542,185.0438,185.2447,11441.0
2022-06-24 15:15:00,193.72,193.84,193.7,193.83,12706.0,185.2542,185.369,185.2351,185.3594,12706.0
2022-06-24 15:20:00,193.81,194.03,193.8,193.96,10953.0,185.3403,185.5507,185.3307,185.4837,10953.0
2022-06-24 15:25:00,194.01,194.09,193.69,193.72,17143.0,185.5315,185.6081,185.2255,185.2542,17143.0
2022-06-24 15:30:00,193.74,193.95,193.69,193.91,13690.0,185.2733,185.4742,185.2255,185.4359,13690.0
2022-06-24 15:35:00,193.93,194.06,193.88,194.03,31345.0,185.455,185.5794,185.4072,185.5507,31345.0
2022-06-24 15:40:00,194.03,194.54,194.01,194.49,43073.0,185.5507,186.0384,185.5315,185.9906,43073.0
2022-06-24 15:45:00,194.5,194.64,194.3,194.32,46491.0,186.0001,186.134,185.8089,185.828,46491.0
2022-06-24 15:50:00,194.32,194.41,193.95,194.36,53593.0,185.828,185.9141,185.4742,185.8663,53593.0
2022-06-24 15:55:00,194.3,194.58,193.9,194.57,141696.0,185.8089,186.0766,185.4264,186.0671,141696.0
2022-06-27 09:30:00,194.09,194.57,193.34,193.5,22811.0,185.6081,186.0671,184.8908,185.0438,22811.0
2022-06-27 09:35:00,193.63,194.71,193.61,194.71,4737.0,185.1682,186.201,185.149,186.201,4737.0
2022-06-27 09:40:00,194.71,194.85,193.85,194.53,7059.0,186.201,186.3348,185.3785,186.0288,7059.0
2022-06-27 09:45:00,194.34,194.52,194.03,194.35,7292.0,185.8471,186.0193,185.5507,185.8567,7292.0
2022-06-27 09:50:00,194.52,194.73,194.31,194.43,5844.0,186.0193,186.2201,185.8184,185.9332,5844.0
2022-06-27 09:55:00,194.38,194.39,193.89,194.13,5568.0,185.8854,185.8949,185.4168,185.6463,5568.0
2022-06-27 10:00:00,194.2,194.55,193.66,194.42,9874.0,185.7132,186.048,185.1968,185.9236,9874.0
2022-06-27 10:05:00,194.36,194.36,193.67,193.75,5510.0,185.8663,185.8663,185.2064,185.2829,5510.0
2022-06-27 10:10:00,193.69,194.14,193.63,194.13,7531.0,185.2255,185.6559,185.1682,185.6463,7531.0
2022-06-27 10:15:00,194.12,194.47,193.98,194.22,5953.0,185.6367,185.9714,185.5029,185.7324,5953.0
2022-06-27 10:20:00,194.4,194.69,194.23,194.23,7175.0,185.9045,186.1818,185.7419,185.7419,7175.0
2022-06-27 10:25:00,194.2,194.2,193.75,193.77,9092.0,185.7132,185.7132,185.2829,185.302,9092.0
2022-06-27 10:30:00,193.7,194.18,193.7,193.83,4807.0,185.2351,185.6941,185.2351,185.3594,4807.0
2022-06-27 10:35:00,193.9,194.52,193.78,194.49,15316.0,185.4264,186.0193,185.3116,185.9906,15316.0
2022-06-27 10:40:00,194.49,194.86,194.45,194.85,3181.0,185.9906,186.3444,185.9523,186.3348,3181.0
2022-06-27 10:45:00,194.79,195.08,194.59,195.08,4508.0,186.2775,186.5548,186.0862,186.5548,4508.0
2022-06-27 10:50:00,195.11,195.14,194.74,194.83,4107.0,186.5835,186.6122,186.2296,186.3157,4107.0
2022-06-27 10:55:00,194.76,195.12,194.72,194.76,3236.0,186.2488,186.593,186.2105,186.2488,3236.0
2022-06-27 11:00:00,194.81,194.92,194.64,194.67,4026.0,186.2966,186.4018,186.134,186.1627,4026.0
2022-06-27 11:05:00,194.68,194.79,194.6,194.61,6678.0,186.1723,186.2775,186.0958,186.1053,6678.0
2022-06-27 11:10:00,194.56,194.72,194.52,194.67,7641.0,186.0575,186.2105,186.0193,186.1627,7641.0
2022-06-27 11:15:00,194.62,195.15,194.6,195.15,3985.0,186.1149,186.6217,186.0958,186.6217,3985.0
2022-06-27 11:20:00,195.11,195.27,195.06,195.25,5032.0,186.5835,186.7365,186.5357,186.7174,5032.0
2022-06-27 11:25:00,195.22,195.54,195.21,195.29,3880.0,186.6887,186.9947,186.6791,186.7556,3880.0
2022-06-27 11:30:00,195.3,195.34,195.12,195.29,2180.0,186.7652,186.8034,186.593,186.7556,2180.0
2022-06-27 11:35:00,195.03,195.25,194.97,195.25,6051.0,186.507,186.7174,186.4496,186.7174,6051.0
2022-06-27 11:40:00,195.24,195.47,195.24,195.28,3015.0,186.7078,186.9277,186.7078,186.746,3015.0
2022-06-27 11:45:00,195.37,195.48,195.3,195.43,4332.0,186.8321,186.9373,186.7652,186.8895,4332.0
2022-06-27 11:50:00,195.52,195.52,195.36,195.47,3321.0,186.9756,186.9756,186.8226,186.9277,3321.0
2022-06-27 11:55:00,195.7,195.7,195.4,195.54,5360.0,187.1477,187.1477,186.8608,186.9947,5360.0
2022-06-27 12:00:00,195.56,195.56,195.2,195.25,4800.0,187.0138,187.0138,186.6695,186.7174,4800.0
2022-06-27 12:05:00,195.27,195.45,195.15,195.35,3232.0,186.7365,186.9086,186.6217,186.813,3232.0
2022-06-27 12:10:00,195.22,195.46,195.21,195.42,4226.0,186.6887,186.9182,186.6791,186.8799,4226.0
2022-06-27 12:15:00,195.36,195.83,195.29,195.79,9236.0,186.8226,187.272,186.7556,187.2338,9236.0
2022-06-27 12:20:00,195.78,195.95,195.67,195.78,6762.0,187.2242,187.3868,187.119,187.2242,6762.0
2022-06-27 12:25:00,195.8,195.8,195.42,195.45,20794.0,187.2433,187.2433,186.8799,186.9086,20794.0
2022-06-27 12:30:00,195.41,195.41,194.97,194.97,5300.0,186.8704,186.8704,186.4496,186.4496,5300.0
2022-06-27 12:35:00,194.94,195.37,194.93,195.24,3707.0,186.4209,186.8321,186.4113,186.7078,3707.0
2022-06-27 12:40:00,195.25,195.29,195.18,195.22,3544.0,186.7174,186.7556,186.6504,186.6887,3544.0
2022-06-27 12:45:00,195.24,195.26,194.94,194.94,6547.0,186.7078,186.7269,186.4209,186.4209,6547.0
2022-06-27 12:50:00,194.95,195.37,194.95,195.37,2223.0,186.4305,186.8321,186.4305,186.8321,2223.0
2022-06-27 12:55:00,195.37,195.39,195.24,195.29,1763.0,186.8321,186.8512,186.7078,186.7556,1763.0
2022-06-27 13:00:00,195.35,195.38,195.01,195.06,3517.0,186.813,186.8417,186.4878,186.5357,3517.0
2022-06-27 13:05:00,195.08,195.22,194.89,195.2,2877.0,186.5548,186.6887,186.3731,186.6695,2877.0
2022-06-27 13:10:00,195.25,195.51,195.25,195.33,5747.0,186.7174,186.966,186.7174,186.7939,5747.0
2022-06-27 13:15:00,195.38,195.57,195.3,195.57,8012.0,186.8417,187.0234,186.7652,187.0234,8012.0
2022-06-27 13:20:00,195.58,195.58,195.36,195.38,4869.0,187.0329,187.0329,186.8226,186.8417,4869.0
2022-06-27 13:25:00,195.34,195.34,195.19,195.25,8666.0,186.8034,186.8034,186.66,186.7174,8666.0
2022-06-27 13:30:00,195.24,195.26,195.02,195.05,2698.0,186.7078,186.7269,186.4974,186.5261,2698.0
2022-06-27 13:35:00,195.04,195.12,194.97,195.07,2202.0,186.5165,186.593,186.4496,186.5452,2202.0
2022-06-27 13:40:00,194.91,194.94,194.73,194.81,4455.0,186.3922,186.4209,186.2201,186.2966,4455.0
2022-06-27 13:45:00,194.72,194.77,194.6,194.75,2487.0,186.2105,186.2583,186.0958,186.2392,2487.0
2022-06-27 13:50:00,194.8,194.89,194.77,194.78,4714.0,186.287,186.3731,186.2583,186.2679,4714.0
2022-06-27 13:55:00,194.8,194.82,194.65,194.65,1846.0,186.287,186.3062,186.1436,186.1436,1846.0
2022-06-27 14:00:00,194.63,194.8,194.49,194.75,2325.0,186.1245,186.287,185.9906,186.2392,2325.0
2022-06-27 14:05:00,194.84,194.89,194.66,194.74,3040.0,186.3253,186.3731,186.1531,186.2296,3040.0
2022-06-27 14:10:00,194.74,194.92,194.67,194.92,3160.0,186.2296,186.4018,186.1627,186.4018,3160.0
2022-06-27 14:15:00,195.01,195.01,194.86,194.99,2693.0,186.4878,186.4878,186.3444,186.4687,2693.0
2022-06-27 14:20:00,194.96,195.01,194.79,194.83,2997.0,186.44,186.4878,186.2775,186.3157,2997.0
2022-06-27 14:25:00,194.78,194.78,194.63,194.65,4674.0,186.2679,186.2679,186.1245,186.1436,4674.0
2022-06-27 14:30:00,194.68,194.94,194.6,194.89,1947.0,186.1723,186.4209,186.0958,186.3731,1947.0
2022-06-27 14:35:00,194.91,195.02,194.88,195.02,2107.0,186.3922,186.4974,186.3635,186.4974,2107.0
2022-06-27 14:40:00,195.01,195.01,194.77,194.87,2737.0,186.4878,186.4878,186.2583,186.354,2737.0
2022-06-27 14:45:00,194.84,194.99,194.8,194.99,908.0,186.3253,186.4687,186.287,186.4687,908.0
2022-06-27 14:50:00,194.93,194.93,194.8,194.87,2898.0,186.4113,186.4113,186.287,186.354,2898.0
2022-06-27 14:55:00,194.91,194.91,194.74,194.77,2486.0,186.3922,186.3922,186.2296,186.2583,2486.0
2022-06-27 15:00:00,194.76,194.83,194.39,194.46,6073.0,186.2488,186.3157,185.8949,185.9619,6073.0
2022-06-27 15:05:00,194.41,194.79,194.3,194.73,3517.0,185.9141,186.2775,185.8089,186.2201,3517.0
2022-06-27 15:10:00,194.74,195.16,194.73,195.12,4578.0,186.2296,186.6313,186.2201,186.593,4578.0
2022-06-27 15:15:00,195.13,195.21,195.02,195.21,5733.0,186.6026,186.6791,186.4974,186.6791,5733.0
2022-06-27 15:20:00,195.16,195.24,195.02,195.13,7033.0,186.6313,186.7078,186.4974,186.6026,7033.0
2022-06-27 15:25:00,195.17,195.27,195.05,195.13,7161.0,186.6409,186.7365,186.5261,186.6026,7161.0
2022-06-27 15:30:00,195.1,195.1,194.83,194.83,6982.0,186.5739,186.5739,186.3157,186.3157,6982.0
2022-06-27 15:35:00,194.79,194.81,194.42,194.47,14334.0,186.2775,186.2966,185.9236,185.9714,14334.0
2022-06-27 15:40:00,194.45,195.07,194.41,195.03,10174.0,185.9523,186.5452,185.9141,186.507,10174.0
2022-06-27 15:45:00,195.03,195.22,194.89,195.08,11326.0,186.507,186.6887,186.3731,186.5548,11326.0
2022-06-27 15:50:00,194.99,195.04,194.6,194.7,18225.0,186.4687,186.5165,186.0958,186.1914,18225.0
2022-06-27 15:55:00,194.72,194.82,194.55,194.82,59234.0,186.2105,186.3062,186.048,186.3062,59234.0
2022-06-28 09:30:00,196.55,197.27,196.03,197.21,17350.0,187.9605,188.6491,187.4633,188.5917,17350.0
2022-06-28 09:35:00,197.26,197.42,196.88,196.96,7715.0,188.6395,188.7925,188.2761,188.3526,7715.0
2022-06-28 09:40:00,197.07,197.4,196.75,196.91,9381.0,188.4578,188.7734,188.1518,188.3048,9381.0
2022-06-28 09:45:00,197.14,197.55,197.11,197.44,6616.0,188.5248,188.9168,188.4961,188.8117,6616.0
2022-06-28 09:50:00,197.46,197.53,197.14,197.48,4336.0,188.8308,188.8977,188.5248,188.8499,4336.0
2022-06-28 09:55:00,197.56,197.89,197.52,197.64,6189.0,188.9264,189.242,188.8882,189.0029,6189.0
2022-06-28 10:00:00,197.71,197.72,197.32,197.42,5022.0,189.0699,189.0794,188.6969,188.7925,5022.0
2022-06-28 10:05:00,197.41,197.42,197.12,197.18,3725.0,188.783,188.7925,188.5056,188.563,3725.0
2022-06-28 10:10:00,197.13,197.52,197.1,197.42,4575.0,188.5152,188.8882,188.4865,188.7925,4575.0
2022-06-28 10:15:00,197.41,197.59,197.31,197.52,4888.0,188.783,188.9551,188.6873,188.8882,4888.0
2022-06-28 10:20:00,197.49,197.63,197.12,197.27,7021.0,188.8595,188.9934,188.5056,188.6491,7021.0
2022-06-28 10:25:00,197.29,197.46,197.12,197.39,4914.0,188.6682,188.8308,188.5056,188.7638,4914.0
2022-06-28 10:30:00,197.31,197.31,196.99,196.99,3168.0,188.6873,188.6873,188.3813,188.3813,3168.0
2022-06-28 10:35:00,197.02,197.44,197.01,197.36,3068.0,188.41,188.8117,188.4004,188.7352,3068.0
2022-06-28 10:40:00,197.36,197.77,197.28,197.76,2349.0,188.7352,189.1272,188.6586,189.1177,2349.0
2022-06-28 10:45:00,197.63,197.67,197.09,197.29,4307.0,188.9934,189.0316,188.4769,188.6682,4307.0
2022-06-28 10:50:00,197.38,197.4,197.04,197.11,3614.0,188.7543,188.7734,188.4291,188.4961,3614.0
2022-06-28 10:55:00,197.16,197.68,197.16,197.68,4651.0,188.5439,189.0412,188.5439,189.0412,4651.0
2022-06-28 11:00:00,197.61,197.84,197.38,197.78,3005.0,188.9742,189.1942,188.7543,189.1368,3005.0
2022-06-28 11:05:00,197.66,197.88,197.57,197.6,1826.0,189.022,189.2324,188.936,188.9647,1826.0
2022-06-28 11:10:00,197.65,197.79,197.56,197.66,3983.0,189.0125,189.1464,188.9264,189.022,3983.0
2022-06-28 11:15:00,197.64,197.64,197.08,197.26,2224.0,189.0029,189.0029,188.4674,188.6395,2224.0
2022-06-28 11:20:00,197.33,197.33,196.69,196.69,1329.0,188.7065,188.7065,188.0944,188.0944,1329.0
2022-06-28 11:25:00,196.55,196.64,196.34,196.37,2577.0,187.9605,188.0466,187.7597,187.7884,2577.0
2022-06-28 11:30:00,196.37,196.68,196.33,196.68,2854.0,187.7884,188.0849,187.7502,188.0849,2854.0
2022-06-28 11:35:00,196.71,196.79,196.39,196.44,1844.0,188.1136,188.1901,187.8075,187.8554,1844.0
2022-06-28 11:40:00,196.42,196.42,196.15,196.19,1622.0,187.8362,187.8362,187.578,187.6163,1622.0
2022-06-28 11:45:00,196.3,196.77,196.29,196.46,3568.0,187.7215,188.1709,187.7119,187.8745,3568.0
2022-06-28 11:50:00,196.5,196.55,196.37,196.43,2337.0,187.9127,187.9605,187.7884,187.8458,2337.0
2022-06-28 11:55:00,196.41,196.48,196.2,196.2,3033.0,187.8267,187.8936,187.6258,187.6258,3033.0
2022-06-28 12:00:00,196.15,196.26,195.87,195.87,3428.0,187.578,187.6832,187.3103,187.3103,3428.0
2022-06-28 12:05:00,195.98,196.25,195.86,196.25,1348.0,187.4155,187.6737,187.3007,187.6737,1348.0
2022-06-28 12:10:00,196.35,196.57,196.26,196.46,2867.0,187.7693,187.9797,187.6832,187.8745,2867.0
2022-06-28 12:15:00,196.2,196.2,195.98,196.07,2457.0,187.6258,187.6258,187.4155,187.5015,2457.0
2022-06-28 12:20:00,196.12,196.28,196.09,196.25,6627.0,187.5493,187.7023,187.5207,187.6737,6627.0
2022-06-28 12:25:00,196.28,196.74,196.28,196.66,2540.0,187.7023,188.1422,187.7023,188.0657,2540.0
2022-06-28 12:30:00,196.54,196.54,196.25,196.25,1411.0,187.951,187.951,187.6737,187.6737,1411.0
2022-06-28 12:35:00,196.4,196.53,196.36,196.38,1092.0,187.8171,187.9414,187.7789,187.798,1092.0
2022-06-28 12:40:00,196.4,196.59,196.37,196.59,1694.0,187.8171,187.9988,187.7884,187.9988,1694.0
2022-06-28 12:45:00,196.53,196.56,196.37,196.39,2028.0,187.9414,187.9701,187.7884,187.8075,2028.0
2022-06-28 12:50:00,196.27,196.34,196.17,196.2,2632.0,187.6928,187.7597,187.5972,187.6258,2632.0
2022-06-28 12:55:00,196.2,196.32,196.12,196.25,1800.0,187.6258,187.7406,187.5493,187.6737,1800.0
2022-06-28 13:00:00,196.24,196.32,196.09,196.29,3682.0,187.6641,187.7406,187.5207,187.7119,3682.0
2022-06-28 13:05:00,196.29,196.29,195.83,195.85,3029.0,187.7119,187.7119,187.272,187.2911,3029.0
2022-06-28 13:10:00,195.79,195.88,195.63,195.64,3368.0,187.2338,187.3198,187.0808,187.0903,3368.0
2022-06-28 13:15:00,195.6,195.92,195.56,195.78,3015.0,187.0521,187.3581,187.0138,187.2242,3015.0
2022-06-28 13:20:00,195.75,195.76,195.5,195.7,4109.0,187.1955,187.2051,186.9564,187.1477,4109.0
2022-06-28 13:25:00,195.76,196.11,195.58,196.09,5638.0,187.2051,187.5398,187.0329,187.5207,5638.0
2022-06-28 13:30:00,195.98,196.04,195.84,195.84,1505.0,187.4155,187.4728,187.2816,187.2816,1505.0
2022-06-28 13:35:00,195.82,195.88,195.78,195.79,2686.0,187.2624,187.3198,187.2242,187.2338,2686.0
2022-06-28 13:40:00,195.8,196.07,195.78,195.85,3699.0,187.2433,187.5015,187.2242,187.2911,3699.0
2022-06-28 13:45:00,195.88,195.94,195.81,195.86,3726.0,187.3198,187.3772,187.2529,187.3007,3726.0
2022-06-28 13:50:00,195.86,195.96,195.74,195.74,3744.0,187.3007,187.3963,187.1859,187.1859,3744.0
2022-06-28 13:55:00,195.7,195.75,195.61,195.72,3741.0,187.1477,187.1955,187.0616,187.1668,3741.0
2022-06-28 14:00:00,195.76,195.96,195.68,195.75,5202.0,187.2051,187.3963,187.1286,187.1955,5202.0
2022-06-28 14:05:00,195.78,195.79,195.55,195.55,3609.0,187.2242,187.2338,187.0042,187.0042,3609.0
2022-06-28 14:10:00,195.55,195.62,195.16,195.25,5701.0,187.0042,187.0712,186.6313,186.7174,5701.0
2022-06-28 14:15:00,195.19,195.27,195.09,195.16,4601.0,186.66,186.7365,186.5644,186.6313,4601.0
2022-06-28 14:20:00,195.14,195.29,195.08,195.09,5676.0,186.6122,186.7556,186.5548,186.5644,5676.0
2022-06-28 14:25:00,195.09,195.27,195.05,195.17,5689.0,186.5644,186.7365,186.5261,186.6409,5689.0
2022-06-28 14:30:00,195.13,195.13,194.66,194.66,5439.0,186.6026,186.6026,186.1531,186.1531,5439.0
2022-06-28 14:35:00,194.65,194.68,194.48,194.5,5871.0,186.1436,186.1723,185.981,186.0001,5871.0
2022-06-28 14:40:00,194.5,194.67,194.45,194.65,3777.0,186.0001,186.1627,185.9523,186.1436,3777.0
2022-06-28 14:45:00,194.64,194.83,194.59,194.79,3225.0,186.134,186.3157,186.0862,186.2775,3225.0
2022-06-28 14:50:00,194.79,194.81,194.55,194.61,3216.0,186.2775,186.2966,186.048,186.1053,3216.0
2022-06-28 14:55:00,194.72,194.91,194.71,194.9,7125.0,186.2105,186.3922,186.201,186.3827,7125.0
2022-06-28 15:00:00,194.85,195.01,194.57,194.57,3369.0,186.3348,186.4878,186.0671,186.0671,3369.0
2022-06-28 15:05:00,194.59,194.69,194.43,194.68,3596.0,186.0862,186.1818,185.9332,186.1723,3596.0
2022-06-28 15:10:00,194.77,194.86,194.57,194.64,7477.0,186.2583,186.3444,186.0671,186.134,7477.0
2022-06-28 15:15:00,194.6,194.64,194.5,194.64,4572.0,186.0958,186.134,186.0001,186.134,4572.0
2022-06-28 15:20:00,194.6,195.02,194.46,195.0,5329.0,186.0958,186.4974,185.9619,186.4783,5329.0
2022-06-28 15:25:00,195.02,195.06,194.51,194.75,5254.0,186.4974,186.5357,186.0097,186.2392,5254.0
2022-06-28 15:30:00,194.7,194.77,194.25,194.3,9441.0,186.1914,186.2583,185.7611,185.8089,9441.0
2022-06-28 15:35:00,194.3,194.52,194.27,194.52,12555.0,185.8089,186.0193,185.7802,186.0193,12555.0
2022-06-28 15:40:00,194.54,194.7,194.4,194.47,14442.0,186.0384,186.1914,185.9045,185.9714,14442.0
2022-06-28 15:45:00,194.46,194.65,194.37,194.5,11390.0,185.9619,186.1436,185.8758,186.0001,11390.0
2022-06-28 15:50:00,194.46,194.66,194.31,194.57,16966.0,185.9619,186.1531,185.8184,186.0671,16966.0
2022-06-28 15:55:00,194.56,194.56,194.24,194.46,43242.0,186.0575,186.0575,185.7515,185.9619,43242.0
2022-06-29 09:30:00,195.76,196.14,194.69,194.72,18738.0,187.2051,187.5685,186.1818,186.2105,18738.0
2022-06-29 09:35:00,194.62,194.83,194.62,194.8,900.0,186.1149,186.3157,186.1149,186.287,900.0
2022-06-29 09:40:00,194.43,194.65,194.3,194.65,2524.0,185.9332,186.1436,185.8089,186.1436,2524.0
2022-06-29 09:45:00,194.58,194.58,194.15,194.42,2901.0,186.0766,186.0766,185.6654,185.9236,2901.0
2022-06-29 09:50:00,194.52,195.59,194.52,195.59,4216.0,186.0193,187.0425,186.0193,187.0425,4216.0
2022-06-29 09:55:00,195.25,195.25,194.37,194.41,3940.0,186.7174,186.7174,185.8758,185.9141,3940.0
2022-06-29 10:00:00,194.47,195.3,194.47,194.94,3847.0,185.9714,186.7652,185.9714,186.4209,3847.0
2022-06-29 10:05:00,194.99,195.03,194.85,194.88,3379.0,186.4687,186.507,186.3348,186.3635,3379.0
2022-06-29 10:10:00,194.9,195.29,194.9,195.1,4766.0,186.3827,186.7556,186.3827,186.5739,4766.0
2022-06-29 10:15:00,195.13,195.25,194.6,194.78,4059.0,186.6026,186.7174,186.0958,186.2679,4059.0
2022-06-29 10:20:00,194.66,194.89,194.51,194.59,3944.0,186.1531,186.3731,186.0097,186.0862,3944.0
2022-06-29 10:25:00,194.69,194.91,194.6,194.76,1979.0,186.1818,186.3922,186.0958,186.2488,1979.0
2022-06-29 10:30:00,194.78,195.05,194.75,195.05,3021.0,186.2679,186.5261,186.2392,186.5261,3021.0
2022-06-29 10:35:00,194.96,195.07,194.77,194.99,2179.0,186.44,186.5452,186.2583,186.4687,2179.0
2022-06-29 10:40:00,195.04,195.17,194.91,194.98,2854.0,186.5165,186.6409,186.3922,186.4592,2854.0
2022-06-29 10:45:00,194.94,195.06,194.76,194.92,2733.0,186.4209,186.5357,186.2488,186.4018,2733.0
2022-06-29 10:50:00,195.01,195.06,194.74,194.85,1611.0,186.4878,186.5357,186.2296,186.3348,1611.0
2022-06-29 10:55:00,194.92,194.93,194.51,194.72,3659.0,186.4018,186.4113,186.0097,186.2105,3659.0
2022-06-29 11:00:00,194.68,194.77,194.37,194.41,1863.0,186.1723,186.2583,185.8758,185.9141,1863.0
2022-06-29 11:05:00,194.24,194.76,194.17,194.62,5249.0,185.7515,186.2488,185.6846,186.1149,5249.0
2022-06-29 11:10:00,194.59,194.67,194.28,194.28,3522.0,186.0862,186.1627,185.7897,185.7897,3522.0
2022-06-29 11:15:00,194.37,194.53,194.33,194.43,2768.0,185.8758,186.0288,185.8376,185.9332,2768.0
2022-06-29 11:20:00,194.39,194.39,193.87,194.17,6141.0,185.8949,185.8949,185.3977,185.6846,6141.0
2022-06-29 11:25:00,194.18,194.29,194.05,194.12,5672.0,185.6941,185.7993,185.5698,185.6367,5672.0
2022-06-29 11:30:00,194.11,194.33,193.96,194.33,2154.0,185.6272,185.8376,185.4837,185.8376,2154.0
2022-06-29 11:35:00,194.33,194.79,194.32,194.32,5549.0,185.8376,186.2775,185.828,185.828,5549.0
2022-06-29 11:40:00,194.22,194.45,194.0,194.0,3889.0,185.7324,185.9523,185.522,185.522,3889.0
2022-06-29 11:45:00,194.12,194.39,194.12,194.33,3149.0,185.6367,185.8949,185.6367,185.8376,3149.0
2022-06-29 11:50:00,194.41,194.53,194.38,194.47,2642.0,185.9141,186.0288,185.8854,185.9714,2642.0
2022-06-29 11:55:00,194.46,194.46,193.96,194.25,4715.0,185.9619,185.9619,185.4837,185.7611,4715.0
2022-06-29 12:00:00,194.22,194.43,194.18,194.31,2298.0,185.7324,185.9332,185.6941,185.8184,2298.0
2022-06-29 12:05:00,194.31,194.31,193.8,193.91,4784.0,185.8184,185.8184,185.3307,185.4359,4784.0
2022-06-29 12:10:00,193.96,194.21,193.91,193.96,5989.0,185.4837,185.7228,185.4359,185.4837,5989.0
2022-06-29 12:15:00,194.06,194.16,193.85,193.86,3505.0,185.5794,185.675,185.3785,185.3881,3505.0
2022-06-29 12:20:00,193.91,193.98,193.53,193.53,4769.0,185.4359,185.5029,185.0725,185.0725,4769.0
2022-06-29 12:25:00,193.54,193.69,193.45,193.45,3870.0,185.0821,185.2255,184.996,184.996,3870.0
2022-06-29 12:30:00,193.54,193.83,193.54,193.83,3657.0,185.0821,185.3594,185.0821,185.3594,3657.0
2022-06-29 12:35:00,193.76,194.09,193.76,194.09,4105.0,185.2925,185.6081,185.2925,185.6081,4105.0
2022-06-29 12:40:00,194.14,194.2,193.92,194.01,2614.0,185.6559,185.7132,185.4455,185.5315,2614.0
2022-06-29 12:45:00,194.02,194.02,193.68,193.81,2944.0,185.5411,185.5411,185.216,185.3403,2944.0
2022-06-29 12:50:00,193.85,193.95,193.76,193.85,3116.0,185.3785,185.4742,185.2925,185.3785,3116.0
2022-06-29 12:55:00,193.74,193.9,193.74,193.9,2011.0,185.2733,185.4264,185.2733,185.4264,2011.0
2022-06-29 13:00:00,193.85,193.92,193.76,193.81,1679.0,185.3785,185.4455,185.2925,185.3403,1679.0
2022-06-29 13:05:00,193.86,194.23,193.81,194.23,5241.0,185.3881,185.7419,185.3403,185.7419,5241.0
2022-06-29 13:10:00,194.29,194.29,193.68,193.68,4894.0,185.7993,185.7993,185.216,185.216,4894.0
2022-06-29 13:15:00,193.7,193.81,193.64,193.8,2129.0,185.2351,185.3403,185.1777,185.3307,2129.0
2022-06-29 13:20:00,193.79,193.87,193.71,193.85,3579.0,185.3212,185.3977,185.2447,185.3785,3579.0
2022-06-29 13:25:00,193.8,194.05,193.73,194.03,3333.0,185.3307,185.5698,185.2638,185.5507,3333.0
2022-06-29 13:30:00,193.98,194.02,193.74,193.86,2472.0,185.5029,185.5411,185.2733,185.3881,2472.0
2022-06-29 13:35:00,193.96,194.18,193.91,194.18,1579.0,185.4837,185.6941,185.4359,185.6941,1579.0
2022-06-29 13:40:00,194.24,194.39,194.17,194.39,3368.0,185.7515,185.8949,185.6846,185.8949,3368.0
2022-06-29 13:45:00,194.39,194.49,194.24,194.25,3687.0,185.8949,185.9906,185.7515,185.7611,3687.0
2022-06-29 13:50:00,194.26,194.63,194.26,194.61,8963.0,185.7706,186.1245,185.7706,186.1053,8963.0
2022-06-29 13:55:00,194.61,194.89,194.61,194.82,4364.0,186.1053,186.3731,186.1053,186.3062,4364.0
2022-06-29 14:00:00,194.86,195.03,194.83,195.03,3862.0,186.3444,186.507,186.3157,186.507,3862.0
2022-06-29 14:05:00,195.05,195.05,194.64,194.71,4098.0,186.5261,186.5261,186.134,186.201,4098.0
2022-06-29 14:10:00,194.73,194.88,194.73,194.84,3167.0,186.2201,186.3635,186.2201,186.3253,3167.0
2022-06-29 14:15:00,194.83,194.93,194.77,194.79,4727.0,186.3157,186.4113,186.2583,186.2775,4727.0
2022-06-29 14:20:00,194.78,194.78,194.59,194.59,2527.0,186.2679,186.2679,186.0862,186.0862,2527.0
2022-06-29 14:25:00,194.59,194.86,194.58,194.83,7944.0,186.0862,186.3444,186.0766,186.3157,7944.0
2022-06-29 14:30:00,194.99,194.99,194.79,194.83,4552.0,186.4687,186.4687,186.2775,186.3157,4552.0
2022-06-29 14:35:00,194.88,194.88,194.48,194.5,5581.0,186.3635,186.3635,185.981,186.0001,5581.0
2022-06-29 14:40:00,194.44,194.46,194.12,194.18,2541.0,185.9428,185.9619,185.6367,185.6941,2541.0
2022-06-29 14:45:00,194.22,194.28,194.15,194.26,1837.0,185.7324,185.7897,185.6654,185.7706,1837.0
2022-06-29 14:50:00,194.25,194.31,194.2,194.27,2128.0,185.7611,185.8184,185.7132,185.7802,2128.0
2022-06-29 14:55:00,194.32,194.53,194.32,194.38,18897.0,185.828,186.0288,185.828,185.8854,18897.0
2022-06-29 15:00:00,194.32,194.41,194.14,194.39,4424.0,185.828,185.9141,185.6559,185.8949,4424.0
2022-06-29 15:05:00,194.28,194.44,194.28,194.39,5820.0,185.7897,185.9428,185.7897,185.8949,5820.0
2022-06-29 15:10:00,194.38,194.38,194.02,194.28,4608.0,185.8854,185.8854,185.5411,185.7897,4608.0
2022-06-29 15:15:00,194.26,194.68,194.18,194.41,6993.0,185.7706,186.1723,185.6941,185.9141,6993.0
2022-06-29 15:20:00,194.47,194.6,194.43,194.6,5506.0,185.9714,186.0958,185.9332,186.0958,5506.0
2022-06-29 15:25:00,194.64,194.88,194.63,194.86,6490.0,186.134,186.3635,186.1245,186.3444,6490.0
2022-06-29 15:30:00,194.86,194.86,194.23,194.26,11776.0,186.3444,186.3444,185.7419,185.7706,11776.0
2022-06-29 15:35:00,194.26,194.32,194.01,194.13,21261.0,185.7706,185.828,185.5315,185.6463,21261.0
2022-06-29 15:40:00,194.13,194.13,193.89,193.89,28967.0,185.6463,185.6463,185.4168,185.4168,28967.0
2022-06-29 15:45:00,193.91,193.92,193.53,193.9,44235.0,185.4359,185.4455,185.0725,185.4264,44235.0
2022-06-29 15:50:00,193.92,194.08,193.67,193.87,29836.0,185.4455,185.5985,185.2064,185.3977,29836.0
2022-06-29 15:55:00,193.93,194.23,193.62,193.62,51279.0,185.455,185.7419,185.1586,185.1586,51279.0
2022-06-30 09:30:00,192.01,192.36,191.29,192.36,17513.0,183.619,183.9537,182.9304,183.9537,17513.0
2022-06-30 09:35:00,192.25,192.54,191.94,191.98,3152.0,183.8485,184.1258,183.552,183.5903,3152.0
2022-06-30 09:40:00,191.95,192.72,191.74,192.72,4733.0,183.5616,184.2979,183.3608,184.2979,4733.0
2022-06-30 09:45:00,192.73,192.73,191.74,192.04,10459.0,184.3075,184.3075,183.3608,183.6476,10459.0
2022-06-30 09:50:00,191.98,192.15,191.29,191.39,11129.0,183.5903,183.7528,182.9304,183.026,11129.0
2022-06-30 09:55:00,191.41,192.11,191.37,191.8,6576.0,183.0452,183.7146,183.0069,183.4181,6576.0
2022-06-30 10:00:00,191.7,192.37,191.7,192.26,3412.0,183.3225,183.9632,183.3225,183.858,3412.0
2022-06-30 10:05:00,192.2,192.94,192.2,192.57,5825.0,183.8006,184.5083,183.8006,184.1545,5825.0
2022-06-30 10:10:00,192.63,192.71,192.46,192.64,4938.0,184.2119,184.2884,184.0493,184.2214,4938.0
2022-06-30 10:15:00,192.64,193.19,192.63,193.19,2418.0,184.2214,184.7474,184.2119,184.7474,2418.0
2022-06-30 10:20:00,193.11,193.29,193.08,193.19,3195.0,184.6709,184.843,184.6422,184.7474,3195.0
2022-06-30 10:25:00,193.31,193.31,193.02,193.06,2699.0,184.8621,184.8621,184.5848,184.6231,2699.0
2022-06-30 10:30:00,192.98,193.71,192.97,193.53,12275.0,184.5466,185.2447,184.537,185.0725,12275.0
2022-06-30 10:35:00,193.53,193.57,193.15,193.16,4426.0,185.0725,185.1108,184.7091,184.7187,4426.0
2022-06-30 10:40:00,193.13,193.17,192.93,192.93,2267.0,184.69,184.7283,184.4987,184.4987,2267.0
2022-06-30 10:45:00,192.95,193.1,192.89,192.94,2693.0,184.5179,184.6613,184.4605,184.5083,2693.0
2022-06-30 10:50:00,193.02,193.4,193.02,193.38,4782.0,184.5848,184.9482,184.5848,184.9291,4782.0
2022-06-30 10:55:00,193.42,193.6,193.38,193.59,2614.0,184.9673,185.1395,184.9291,185.1299,2614.0
2022-06-30 11:00:00,193.46,193.53,193.32,193.52,2164.0,185.0056,185.0725,184.8717,185.063,2164.0
2022-06-30 11:05:00,193.59,193.9,193.49,193.86,42603.0,185.1299,185.4264,185.0343,185.3881,42603.0
2022-06-30 11:10:00,193.85,193.93,193.69,193.7,7114.0,185.3785,185.455,185.2255,185.2351,7114.0
2022-06-30 11:15:00,193.71,193.81,193.48,193.48,3450.0,185.2447,185.3403,185.0247,185.0247,3450.0
2022-06-30 11:20:00,193.56,193.85,193.56,193.82,3126.0,185.1012,185.3785,185.1012,185.3499,3126.0
2022-06-30 11:25:00,193.84,194.33,193.83,194.18,4987.0,185.369,185.8376,185.3594,185.6941,4987.0
2022-06-30 11:30:00,194.1,194.13,194.02,194.13,1824.0,185.6176,185.6463,185.5411,185.6463,1824.0
2022-06-30 11:35:00,194.07,194.25,194.0,194.16,2512.0,185.5889,185.7611,185.522,185.675,2512.0
2022-06-30 11:40:00,194.33,194.41,194.26,194.39,2597.0,185.8376,185.9141,185.7706,185.8949,2597.0
2022-06-30 11:45:00,194.4,194.55,194.32,194.48,1115.0,185.9045,186.048,185.828,185.981,1115.0
2022-06-30 11:50:00,194.39,194.51,194.36,194.44,1171.0,185.8949,186.0097,185.8663,185.9428,1171.0
2022-06-30 11:55:00,194.44,194.44,194.23,194.34,1689.0,185.9428,185.9428,185.7419,185.8471,1689.0
2022-06-30 12:00:00,194.38,194.55,194.35,194.5,4058.0,185.8854,186.048,185.8567,186.0001,4058.0
2022-06-30 12:05:00,194.6,194.64,194.37,194.4,1571.0,186.0958,186.134,185.8758,185.9045,1571.0
2022-06-30 12:10:00,194.41,194.7,194.41,194.7,1600.0,185.9141,186.1914,185.9141,186.1914,1600.0
2022-06-30 12:15:00,194.8,194.85,194.8,194.84,200.0,186.287,186.3348,186.287,186.3253,200.0
2022-06-30 12:20:00,194.83,195.11,194.82,195.11,2515.0,186.3157,186.5835,186.3062,186.5835,2515.0
2022-06-30 12:25:00,195.43,195.53,195.42,195.53,1400.0,186.8895,186.9851,186.8799,186.9851,1400.0
2022-06-30 12:30:00,195.63,195.96,195.62,195.78,2311.0,187.0808,187.3963,187.0712,187.2242,2311.0
2022-06-30 12:35:00,195.67,195.8,195.67,195.8,1579.0,187.119,187.2433,187.119,187.2433,1579.0
2022-06-30 12:40:00,195.74,195.88,195.67,195.67,2705.0,187.1859,187.3198,187.119,187.119,2705.0
2022-06-30 12:45:00,195.78,195.85,195.62,195.71,2880.0,187.2242,187.2911,187.0712,187.1573,2880.0
2022-06-30 12:50:00,195.61,195.73,195.58,195.73,500.0,187.0616,187.1764,187.0329,187.1764,500.0
2022-06-30 12:55:00,195.86,196.05,195.79,196.05,4075.0,187.3007,187.4824,187.2338,187.4824,4075.0
2022-06-30 13:00:00,196.02,196.25,196.01,196.13,4660.0,187.4537,187.6737,187.4441,187.5589,4660.0
2022-06-30 13:05:00,196.09,196.09,195.8,195.83,3711.0,187.5207,187.5207,187.2433,187.272,3711.0
2022-06-30 13:10:00,195.75,195.79,195.48,195.54,12336.0,187.1955,187.2338,186.9373,186.9947,12336.0
2022-06-30 13:15:00,195.57,195.83,195.53,195.63,3922.0,187.0234,187.272,186.9851,187.0808,3922.0
2022-06-30 13:20:00,195.63,195.84,195.58,195.75,4042.0,187.0808,187.2816,187.0329,187.1955,4042.0
2022-06-30 13:25:00,195.63,195.8,195.62,195.73,8196.0,187.0808,187.2433,187.0712,187.1764,8196.0
2022-06-30 13:30:00,195.75,196.08,195.75,195.98,5940.0,187.1955,187.5111,187.1955,187.4155,5940.0
2022-06-30 13:35:00,196.11,196.23,196.04,196.23,2796.0,187.5398,187.6545,187.4728,187.6545,2796.0
2022-06-30 13:40:00,196.29,196.42,196.0,196.03,3284.0,187.7119,187.8362,187.4346,187.4633,3284.0
2022-06-30 13:45:00,196.02,196.58,196.02,196.58,1200.0,187.4537,187.9892,187.4537,187.9892,1200.0
2022-06-30 13:50:00,196.54,196.79,196.47,196.52,3664.0,187.951,188.1901,187.884,187.9319,3664.0
2022-06-30 13:55:00,196.5,196.5,196.29,196.45,2767.0,187.9127,187.9127,187.7119,187.8649,2767.0
2022-06-30 14:00:00,196.43,196.64,196.24,196.64,3141.0,187.8458,188.0466,187.6641,188.0466,3141.0
2022-06-30 14:05:00,196.59,196.76,196.4,196.53,7968.0,187.9988,188.1614,187.8171,187.9414,7968.0
2022-06-30 14:10:00,196.5,196.79,196.5,196.55,7158.0,187.9127,188.1901,187.9127,187.9605,7158.0
2022-06-30 14:15:00,196.51,196.93,196.48,196.91,6966.0,187.9223,188.3239,187.8936,188.3048,6966.0
2022-06-30 14:20:00,196.9,197.0,196.55,196.55,7619.0,188.2953,188.3909,187.9605,187.9605,7619.0
2022-06-30 14:25:00,196.59,197.0,196.4,196.84,9391.0,187.9988,188.3909,187.8171,188.2379,9391.0
2022-06-30 14:30:00,196.84,196.94,196.62,196.89,14764.0,188.2379,188.3335,188.0275,188.2857,14764.0
2022-06-30 14:35:00,196.8,196.8,196.55,196.63,3951.0,188.1996,188.1996,187.9605,188.0371,3951.0
2022-06-30 14:40:00,196.59,196.63,195.94,196.06,4557.0,187.9988,188.0371,187.3772,187.492,4557.0
2022-06-30 14:45:00,196.03,196.34,195.95,196.09,3601.0,187.4633,187.7597,187.3868,187.5207,3601.0
2022-06-30 14:50:00,196.12,196.17,195.77,195.96,11231.0,187.5493,187.5972,187.2146,187.3963,11231.0
2022-06-30 14:55:00,195.87,196.05,195.82,196.05,6199.0,187.3103,187.4824,187.2624,187.4824,6199.0
2022-06-30 15:00:00,196.03,196.14,195.78,195.92,22370.0,187.4633,187.5685,187.2242,187.3581,22370.0
2022-06-30 15:05:00,195.9,195.9,195.37,195.41,11767.0,187.339,187.339,186.8321,186.8704,11767.0
2022-06-30 15:10:00,195.46,195.68,195.3,195.62,12080.0,186.9182,187.1286,186.7652,187.0712,12080.0
2022-06-30 15:15:00,195.59,195.59,195.33,195.35,9719.0,187.0425,187.0425,186.7939,186.813,9719.0
2022-06-30 15:20:00,195.37,195.54,195.32,195.43,4113.0,186.8321,186.9947,186.7843,186.8895,4113.0
2022-06-30 15:25:00,195.49,195.99,195.49,195.99,5907.0,186.9469,187.425,186.9469,187.425,5907.0
2022-06-30 15:30:00,195.94,196.31,195.94,196.31,7310.0,187.3772,187.731,187.3772,187.731,7310.0
2022-06-30 15:35:00,196.27,196.62,196.18,196.32,13909.0,187.6928,188.0275,187.6067,187.7406,13909.0
2022-06-30 15:40:00,196.31,196.38,195.66,195.84,25130.0,187.731,187.798,187.1094,187.2816,25130.0
2022-06-30 15:45:00,195.82,196.75,195.81,196.54,19294.0,187.2624,188.1518,187.2529,187.951,19294.0
2022-06-30 15:50:00,196.47,196.85,195.87,195.95,34301.0,187.884,188.2474,187.3103,187.3868,34301.0
2022-06-30 15:55:00,195.94,196.86,195.84,196.85,116074.0,187.3772,188.257,187.2816,188.2474,116074.0
2022-07-01 09:30:00,196.8,196.8,195.4,196.0,43649.0,188.1996,188.1996,186.8608,187.4346,43649.0
2022-07-01 09:35:00,196.15,196.83,195.86,196.8,3909.0,187.578,188.2283,187.3007,188.1996,3909.0
2022-07-01 09:40:00,196.88,197.37,196.7,197.34,7569.0,188.2761,188.7447,188.104,188.716,7569.0
2022-07-01 09:45:00,197.25,197.8,197.15,197.25,6360.0,188.63,189.1559,188.5343,188.63,6360.0
2022-07-01 09:50:00,197.35,197.55,196.75,196.75,7402.0,188.7256,188.9168,188.1518,188.1518,7402.0
2022-07-01 09:55:00,196.79,197.04,196.36,196.5,7509.0,188.1901,188.4291,187.7789,187.9127,7509.0
2022-07-01 10:00:00,196.82,196.83,195.73,195.82,8259.0,188.2187,188.2283,187.1764,187.2624,8259.0
2022-07-01 10:05:00,196.03,196.38,195.95,195.95,3135.0,187.4633,187.798,187.3868,187.3868,3135.0
2022-07-01 10:10:00,196.13,196.25,195.12,195.42,2592.0,187.5589,187.6737,186.593,186.8799,2592.0
2022-07-01 10:15:00,195.55,195.87,195.15,195.5,18033.0,187.0042,187.3103,186.6217,186.9564,18033.0
2022-07-01 10:20:00,195.35,195.35,195.08,195.22,2537.0,186.813,186.813,186.5548,186.6887,2537.0
2022-07-01 10:25:00,195.03,195.35,194.86,195.29,11255.0,186.507,186.813,186.3444,186.7556,11255.0
2022-07-01 10:30:00,195.25,195.35,194.8,194.85,6093.0,186.7174,186.813,186.287,186.3348,6093.0
2022-07-01 10:35:00,194.98,194.98,194.25,194.34,10096.0,186.4592,186.4592,185.7611,185.8471,10096.0
2022-07-01 10:40:00,194.47,195.09,194.39,195.04,5273.0,185.9714,186.5644,185.8949,186.5165,5273.0
2022-07-01 10:45:00,195.09,195.38,195.08,195.09,5317.0,186.5644,186.8417,186.5548,186.5644,5317.0
2022-07-01 10:50:00,194.96,195.05,194.65,194.97,2021.0,186.44,186.5261,186.1436,186.4496,2021.0
2022-07-01 10:55:00,194.86,195.16,194.72,195.06,8258.0,186.3444,186.6313,186.2105,186.5357,8258.0
2022-07-01 11:00:00,195.01,195.54,194.93,195.53,2673.0,186.4878,186.9947,186.4113,186.9851,2673.0
2022-07-01 11:05:00,195.47,196.11,195.46,195.98,2962.0,186.9277,187.5398,186.9182,187.4155,2962.0
2022-07-01 11:10:00,195.95,196.23,195.8,196.23,3027.0,187.3868,187.6545,187.2433,187.6545,3027.0
2022-07-01 11:15:00,196.16,196.49,196.13,196.4,2977.0,187.5876,187.9032,187.5589,187.8171,2977.0
2022-07-01 11:20:00,196.26,196.41,196.1,196.2,4573.0,187.6832,187.8267,187.5302,187.6258,4573.0
2022-07-01 11:25:00,196.26,196.26,195.97,195.97,2603.0,187.6832,187.6832,187.4059,187.4059,2603.0
2022-07-01 11:30:00,196.08,196.36,195.85,196.01,4666.0,187.5111,187.7789,187.2911,187.4441,4666.0
2022-07-01 11:35:00,196.08,196.15,195.85,196.01,2821.0,187.5111,187.578,187.2911,187.4441,2821.0
2022-07-01 11:40:00,196.01,196.21,195.96,195.97,1925.0,187.4441,187.6354,187.3963,187.4059,1925.0
2022-07-01 11:45:00,196.13,196.46,196.12,196.36,3804.0,187.5589,187.8745,187.5493,187.7789,3804.0
2022-07-01 11:50:00,196.2,196.21,195.74,195.77,2998.0,187.6258,187.6354,187.1859,187.2146,2998.0
2022-07-01 11:55:00,195.73,195.97,195.72,195.77,4861.0,187.1764,187.4059,187.1668,187.2146,4861.0
2022-07-01 12:00:00,195.87,195.9,195.73,195.9,5337.0,187.3103,187.339,187.1764,187.339,5337.0
2022-07-01 12:05:00,195.96,196.46,195.96,196.46,2200.0,187.3963,187.8745,187.3963,187.8745,2200.0
2022-07-01 12:10:00,196.32,196.32,196.16,196.23,2592.0,187.7406,187.7406,187.5876,187.6545,2592.0
2022-07-01 12:15:00,196.31,196.73,196.31,196.73,3365.0,187.731,188.1327,187.731,188.1327,3365.0
2022-07-01 12:20:00,196.66,196.83,196.55,196.83,2155.0,188.0657,188.2283,187.9605,188.2283,2155.0
2022-07-01 12:25:00,196.92,196.92,196.66,196.87,2689.0,188.3144,188.3144,188.0657,188.2666,2689.0
2022-07-01 12:30:00,196.88,197.08,196.69,196.7,4001.0,188.2761,188.4674,188.0944,188.104,4001.0
2022-07-01 12:35:00,196.76,196.81,196.48,196.48,2861.0,188.1614,188.2092,187.8936,187.8936,2861.0
2022-07-01 12:40:00,196.45,196.52,196.41,196.44,1700.0,187.8649,187.9319,187.8267,187.8554,1700.0
2022-07-01 12:45:00,196.44,196.52,196.33,196.52,2418.0,187.8554,187.9319,187.7502,187.9319,2418.0
2022-07-01 12:50:00,196.65,196.95,196.59,196.92,3493.0,188.0562,188.3431,187.9988,188.3144,3493.0
2022-07-01 12:55:00,196.89,196.9,196.59,196.59,9394.0,188.2857,188.2953,187.9988,187.9988,9394.0
2022-07-01 13:00:00,196.6,196.76,196.51,196.58,2300.0,188.0084,188.1614,187.9223,187.9892,2300.0
2022-07-01 13:05:00,196.63,196.65,196.6,196.6,800.0,188.0371,188.0562,188.0084,188.0084,800.0
2022-07-01 13:10:00,196.67,196.72,196.63,196.67,1988.0,188.0753,188.1231,188.0371,188.0753,1988.0
2022-07-01 13:15:00,196.62,196.78,196.49,196.75,5020.0,188.0275,188.1805,187.9032,188.1518,5020.0
2022-07-01 13:20:00,196.69,196.79,196.5,196.5,8302.0,188.0944,188.1901,187.9127,187.9127,8302.0
2022-07-01 13:25:00,196.51,196.8,196.51,196.76,1683.0,187.9223,188.1996,187.9223,188.1614,1683.0
2022-07-01 13:30:00,196.86,197.01,196.83,196.91,1410.0,188.257,188.4004,188.2283,188.3048,1410.0
2022-07-01 13:35:00,196.95,197.23,196.73,197.15,9121.0,188.3431,188.6108,188.1327,188.5343,9121.0
2022-07-01 13:40:00,197.12,197.27,196.86,196.95,10873.0,188.5056,188.6491,188.257,188.3431,10873.0
2022-07-01 13:45:00,196.96,197.37,196.96,197.36,3501.0,188.3526,188.7447,188.3526,188.7352,3501.0
2022-07-01 13:50:00,197.48,197.48,197.17,197.18,2757.0,188.8499,188.8499,188.5535,188.563,2757.0
2022-07-01 13:55:00,197.24,197.42,197.23,197.31,1752.0,188.6204,188.7925,188.6108,188.6873,1752.0
2022-07-01 14:00:00,197.45,197.56,197.41,197.46,4229.0,188.8212,188.9264,188.783,188.8308,4229.0
2022-07-01 14:05:00,197.41,197.63,197.4,197.63,9786.0,188.783,188.9934,188.7734,188.9934,9786.0
2022-07-01 14:10:00,197.64,197.64,197.33,197.48,5136.0,189.0029,189.0029,188.7065,188.8499,5136.0
2022-07-01 14:15:00,197.56,197.82,197.56,197.82,3559.0,188.9264,189.175,188.9264,189.175,3559.0
2022-07-01 14:20:00,197.78,198.01,197.77,198.01,6608.0,189.1368,189.3567,189.1272,189.3567,6608.0
2022-07-01 14:25:00,198.06,198.06,197.8,197.84,3613.0,189.4046,189.4046,189.1559,189.1942,3613.0
2022-07-01 14:30:00,197.87,198.08,197.87,198.07,2590.0,189.2229,189.4237,189.2229,189.4141,2590.0
2022-07-01 14:35:00,198.04,198.04,197.8,197.91,4355.0,189.3854,189.3854,189.1559,189.2611,4355.0
2022-07-01 14:40:00,197.93,197.93,197.77,197.78,3062.0,189.2802,189.2802,189.1272,189.1368,3062.0
2022-07-01 14:45:00,197.77,198.1,197.76,198.08,6404.0,189.1272,189.4428,189.1177,189.4237,6404.0
2022-07-01 14:50:00,198.08,198.14,197.86,197.87,4167.0,189.4237,189.4811,189.2133,189.2229,4167.0
2022-07-01 14:55:00,197.88,198.04,197.77,198.02,7058.0,189.2324,189.3854,189.1272,189.3663,7058.0
2022-07-01 15:00:00,198.01,198.06,197.68,197.81,5291.0,189.3567,189.4046,189.0412,189.1655,5291.0
2022-07-01 15:05:00,197.85,198.33,197.85,198.33,5396.0,189.2037,189.6628,189.2037,189.6628,5396.0
2022-07-01 15:10:00,198.28,198.5,198.26,198.47,6787.0,189.6149,189.8253,189.5958,189.7966,6787.0
2022-07-01 15:15:00,198.46,198.55,198.33,198.39,6632.0,189.7871,189.8731,189.6628,189.7201,6632.0
2022-07-01 15:20:00,198.44,198.44,198.12,198.37,3884.0,189.768,189.768,189.4619,189.701,3884.0
2022-07-01 15:25:00,198.34,198.48,198.18,198.41,7404.0,189.6723,189.8062,189.5193,189.7393,7404.0
2022-07-01 15:30:00,198.41,198.73,198.41,198.62,8636.0,189.7393,190.0453,189.7393,189.9401,8636.0
2022-07-01 15:35:00,198.62,198.91,198.62,198.91,10384.0,189.9401,190.2174,189.9401,190.2174,10384.0
2022-07-01 15:40:00,198.93,199.07,198.8,198.87,14533.0,190.2365,190.3704,190.1122,190.1792,14533.0
2022-07-01 15:45:00,198.93,199.07,198.8,198.95,18285.0,190.2365,190.3704,190.1122,190.2557,18285.0
2022-07-01 15:50:00,199.23,199.23,198.22,198.39,30625.0,190.5234,190.5234,189.5576,189.7201,30625.0
2022-07-01 15:55:00,198.39,198.47,197.86,198.1,132663.0,189.7201,189.7966,189.2133,189.4428,132663.0
2022-07-05 09:30:00,195.81,195.82,194.44,194.71,23276.0,187.2529,187.2624,185.9428,186.201,23276.0
2022-07-05 09:35:00,194.48,195.13,194.2,194.62,12629.0,185.981,186.6026,185.7132,186.1149,12629.0
2022-07-05 09:40:00,194.69,194.86,193.81,193.93,5603.0,186.1818,186.3444,185.3403,185.455,5603.0
2022-07-05 09:45:00,193.78,194.21,193.16,193.42,7878.0,185.3116,185.7228,184.7187,184.9673,7878.0
2022-07-05 09:50:00,193.4,193.58,192.31,192.48,7713.0,184.9482,185.1203,183.9058,184.0684,7713.0
2022-07-05 09:55:00,192.38,192.66,192.18,192.4,9044.0,183.9728,184.2405,183.7815,183.9919,9044.0
2022-07-05 10:00:00,192.3,192.7,191.98,192.58,7191.0,183.8963,184.2788,183.5903,184.164,7191.0
2022-07-05 10:05:00,192.61,192.82,192.36,192.58,5519.0,184.1927,184.3936,183.9537,184.164,5519.0
2022-07-05 10:10:00,192.65,192.94,192.45,192.85,8949.0,184.231,184.5083,184.0397,184.4222,8949.0
2022-07-05 10:15:00,192.71,192.77,191.95,192.17,8542.0,184.2884,184.3457,183.5616,183.772,8542.0
2022-07-05 10:20:00,192.07,192.36,191.99,192.04,7807.0,183.6763,183.9537,183.5998,183.6476,7807.0
2022-07-05 10:25:00,192.09,192.31,191.79,192.04,7171.0,183.6955,183.9058,183.4086,183.6476,7171.0
2022-07-05 10:30:00,192.05,192.13,191.44,191.56,4619.0,183.6572,183.7337,183.0739,183.1886,4619.0
2022-07-05 10:35:00,191.52,191.93,191.39,191.43,7609.0,183.1504,183.5424,183.026,183.0643,7609.0
2022-07-05 10:40:00,191.4,191.4,190.19,190.2,8246.0,183.0356,183.0356,181.8785,181.8881,8246.0
2022-07-05 10:45:00,190.16,190.53,190.09,190.52,6949.0,181.8498,182.2036,181.7829,182.1941,6949.0
2022-07-05 10:50:00,190.49,190.77,190.43,190.58,5472.0,182.1654,182.4331,182.108,182.2514,5472.0
2022-07-05 10:55:00,190.43,190.43,190.17,190.36,3287.0,182.108,182.108,181.8594,182.0411,3287.0
2022-07-05 11:00:00,190.35,190.51,190.03,190.23,15760.0,182.0315,182.1845,181.7255,181.9167,15760.0
2022-07-05 11:05:00,190.17,190.76,190.09,190.76,3314.0,181.8594,182.4236,181.7829,182.4236,3314.0
2022-07-05 11:10:00,190.67,190.77,190.47,190.51,3512.0,182.3375,182.4331,182.1463,182.1845,3512.0
2022-07-05 11:15:00,190.52,190.94,190.52,190.79,4653.0,182.1941,182.5957,182.1941,182.4523,4653.0
2022-07-05 11:20:00,190.87,191.01,190.39,190.57,7594.0,182.5288,182.6627,182.0697,182.2419,7594.0
2022-07-05 11:25:00,190.48,190.68,190.34,190.64,4996.0,182.1558,182.3471,182.0219,182.3088,4996.0
2022-07-05 11:30:00,190.63,190.89,190.52,190.63,10565.0,182.2993,182.5479,182.1941,182.2993,10565.0
2022-07-05 11:35:00,190.62,190.71,190.17,190.31,3965.0,182.2897,182.3758,181.8594,181.9932,3965.0
2022-07-05 11:40:00,190.34,190.65,190.34,190.65,2647.0,182.0219,182.3184,182.0219,182.3184,2647.0
2022-07-05 11:45:00,190.68,190.92,190.63,190.87,4351.0,182.3471,182.5766,182.2993,182.5288,4351.0
2022-07-05 11:50:00,190.88,191.01,190.82,191.0,6103.0,182.5383,182.6627,182.481,182.6531,6103.0
2022-07-05 11:55:00,190.99,191.17,190.59,190.65,15359.0,182.6435,182.8157,182.261,182.3184,15359.0
2022-07-05 12:00:00,190.64,190.89,190.64,190.72,2872.0,182.3088,182.5479,182.3088,182.3853,2872.0
2022-07-05 12:05:00,190.77,190.87,190.6,190.71,3853.0,182.4331,182.5288,182.2706,182.3758,3853.0
2022-07-05 12:10:00,190.71,190.89,190.19,190.23,8142.0,182.3758,182.5479,181.8785,181.9167,8142.0
2022-07-05 12:15:00,190.15,190.26,190.03,190.17,5419.0,181.8402,181.9454,181.7255,181.8594,5419.0
2022-07-05 12:20:00,190.16,190.5,189.92,190.5,8708.0,181.8498,182.1749,181.6203,182.1749,8708.0
2022-07-05 12:25:00,190.5,190.54,190.23,190.23,5382.0,182.1749,182.2132,181.9167,181.9167,5382.0
2022-07-05 12:30:00,190.25,190.32,190.13,190.28,4908.0,181.9359,182.0028,181.8211,181.9646,4908.0
2022-07-05 12:35:00,190.31,190.62,190.29,190.46,5211.0,181.9932,182.2897,181.9741,182.1367,5211.0
2022-07-05 12:40:00,190.42,190.57,190.04,190.16,4989.0,182.0984,182.2419,181.735,181.8498,4989.0
2022-07-05 12:45:00,190.18,190.21,189.94,190.04,5673.0,181.8689,181.8976,181.6394,181.735,5673.0
2022-07-05 12:50:00,190.05,190.08,189.84,190.06,6074.0,181.7446,181.7733,181.5438,181.7542,6074.0
2022-07-05 12:55:00,190.02,190.04,189.8,189.98,4746.0,181.7159,181.735,181.5055,181.6777,4746.0
2022-07-05 13:00:00,189.93,190.09,189.84,190.09,5369.0,181.6298,181.7829,181.5438,181.7829,5369.0
2022-07-05 13:05:00,190.06,190.09,189.64,189.91,15020.0,181.7542,181.7829,181.3525,181.6107,15020.0
2022-07-05 13:10:00,189.91,190.11,189.88,190.01,4321.0,181.6107,181.802,181.582,181.7064,4321.0
2022-07-05 13:15:00,189.99,190.15,189.84,190.1,7800.0,181.6872,181.8402,181.5438,181.7924,7800.0
2022-07-05 13:20:00,190.14,190.52,190.11,190.16,17037.0,181.8307,182.1941,181.802,181.8498,17037.0
2022-07-05 13:25:00,190.07,190.14,189.91,189.91,4313.0,181.7637,181.8307,181.6107,181.6107,4313.0
2022-07-05 13:30:00,189.89,190.23,189.81,190.23,9098.0,181.5916,181.9167,181.5151,181.9167,9098.0
2022-07-05 13:35:00,190.2,190.43,190.16,190.37,3663.0,181.8881,182.108,181.8498,182.0506,3663.0
2022-07-05 13:40:00,190.42,190.78,190.42,190.67,3925.0,182.0984,182.4427,182.0984,182.3375,3925.0
2022-07-05 13:45:00,190.61,190.62,190.3,190.62,4288.0,182.2801,182.2897,181.9837,182.2897,4288.0
2022-07-05 13:50:00,190.6,190.6,190.4,190.49,4317.0,182.2706,182.2706,182.0793,182.1654,4317.0
2022-07-05 13:55:00,190.46,190.48,190.35,190.47,5045.0,182.1367,182.1558,182.0315,182.1463,5045.0
2022-07-05 14:00:00,190.52,190.91,190.43,190.91,3528.0,182.1941,182.567,182.108,182.567,3528.0
2022-07-05 14:05:00,190.88,191.06,190.78,190.96,4110.0,182.5383,182.7105,182.4427,182.6148,4110.0
2022-07-05 14:10:00,191.06,191.24,191.01,191.08,8158.0,182.7105,182.8826,182.6627,182.7296,8158.0
2022-07-05 14:15:00,191.12,191.12,190.84,191.08,2926.0,182.7678,182.7678,182.5001,182.7296,2926.0
2022-07-05 14:20:00,191.01,191.03,190.82,191.03,2634.0,182.6627,182.6818,182.481,182.6818,2634.0
2022-07-05 14:25:00,191.07,191.3,191.03,191.25,5764.0,182.72,182.94,182.6818,182.8922,5764.0
2022-07-05 14:30:00,191.3,191.53,191.26,191.4,10285.0,182.94,183.1599,182.9017,183.0356,10285.0
2022-07-05 14:35:00,191.45,191.92,191.43,191.92,3013.0,183.0834,183.5329,183.0643,183.5329,3013.0
2022-07-05 14:40:00,191.86,191.97,191.65,191.77,6192.0,183.4755,183.5807,183.2747,183.3894,6192.0
2022-07-05 14:45:00,191.75,191.76,191.51,191.65,8542.0,183.3703,183.3799,183.1408,183.2747,8542.0
2022-07-05 14:50:00,191.64,191.73,191.56,191.7,4031.0,183.2651,183.3512,183.1886,183.3225,4031.0
2022-07-05 14:55:00,191.79,191.9,191.66,191.77,4995.0,183.4086,183.5138,183.2842,183.3894,4995.0
2022-07-05 15:00:00,191.76,191.84,191.59,191.8,4815.0,183.3799,183.4564,183.2173,183.4181,4815.0
2022-07-05 15:05:00,191.81,192.27,191.81,192.22,5582.0,183.4277,183.8676,183.4277,183.8198,5582.0
2022-07-05 15:10:00,192.25,192.46,192.18,192.46,7873.0,183.8485,184.0493,183.7815,184.0493,7873.0
2022-07-05 15:15:00,192.43,192.5,191.92,192.0,5415.0,184.0206,184.0875,183.5329,183.6094,5415.0
2022-07-05 15:20:00,192.05,192.51,192.02,192.46,11676.0,183.6572,184.0971,183.6285,184.0493,11676.0
2022-07-05 15:25:00,192.54,192.77,192.42,192.62,10203.0,184.1258,184.3457,184.011,184.2023,10203.0
2022-07-05 15:30:00,192.65,192.87,192.53,192.87,15160.0,184.231,184.4414,184.1162,184.4414,15160.0
2022-07-05 15:35:00,192.85,192.85,192.46,192.62,16025.0,184.4222,184.4222,184.0493,184.2023,16025.0
2022-07-05 15:40:00,192.64,192.89,192.64,192.76,16238.0,184.2214,184.4605,184.2214,184.3362,16238.0
2022-07-05 15:45:00,192.74,193.24,192.74,193.2,27888.0,184.317,184.7952,184.317,184.7569,27888.0
2022-07-05 15:50:00,193.21,193.21,192.58,192.78,22535.0,184.7665,184.7665,184.164,184.3553,22535.0
2022-07-05 15:55:00,192.8,193.29,192.67,193.29,40267.0,184.3744,184.843,184.2501,184.843,40267.0
2022-07-06 09:30:00,193.38,194.11,192.91,193.82,22941.0,184.9291,185.6272,184.4796,185.3499,22941.0
2022-07-06 09:35:00,193.75,194.34,193.63,193.83,6122.0,185.2829,185.8471,185.1682,185.3594,6122.0
2022-07-06 09:40:00,193.77,193.95,193.58,193.75,4355.0,185.302,185.4742,185.1203,185.2829,4355.0
2022-07-06 09:45:00,193.74,194.51,193.61,193.77,4423.0,185.2733,186.0097,185.149,185.302,4423.0
2022-07-06 09:50:00,193.81,193.93,192.83,192.83,4374.0,185.3403,185.455,184.4031,184.4031,4374.0
2022-07-06 09:55:00,192.8,193.12,192.71,192.98,4645.0,184.3744,184.6804,184.2884,184.5466,4645.0
2022-07-06 10:00:00,192.66,193.71,192.63,193.47,5013.0,184.2405,185.2447,184.2119,185.0151,5013.0
2022-07-06 10:05:00,193.52,194.27,193.48,194.27,3600.0,185.063,185.7802,185.0247,185.7802,3600.0
2022-07-06 10:10:00,194.1,194.1,193.48,193.55,6475.0,185.6176,185.6176,185.0247,185.0917,6475.0
2022-07-06 10:15:00,193.54,193.72,193.48,193.71,2237.0,185.0821,185.2542,185.0247,185.2447,2237.0
2022-07-06 10:20:00,193.87,194.24,193.78,194.21,2702.0,185.3977,185.7515,185.3116,185.7228,2702.0
2022-07-06 10:25:00,194.19,194.3,194.01,194.24,6986.0,185.7037,185.8089,185.5315,185.7515,6986.0
2022-07-06 10:30:00,194.23,194.28,193.84,194.02,3769.0,185.7419,185.7897,185.369,185.5411,3769.0
2022-07-06 10:35:00,194.01,194.13,193.69,193.72,3310.0,185.5315,185.6463,185.2255,185.2542,3310.0
2022-07-06 10:40:00,193.66,193.76,193.53,193.54,4358.0,185.1968,185.2925,185.0725,185.0821,4358.0
2022-07-06 10:45:00,193.6,193.64,193.09,193.16,2699.0,185.1395,185.1777,184.6518,184.7187,2699.0
2022-07-06 10:50:00,192.94,193.06,192.74,192.74,5137.0,184.5083,184.6231,184.317,184.317,5137.0
2022-07-06 10:55:00,192.77,193.24,192.75,193.09,3892.0,184.3457,184.7952,184.3266,184.6518,3892.0
2022-07-06 11:00:00,193.04,193.04,192.51,192.61,5644.0,184.6039,184.6039,184.0971,184.1927,5644.0
2022-07-06 11:05:00,192.64,192.65,192.35,192.55,5569.0,184.2214,184.231,183.9441,184.1354,5569.0
2022-07-06 11:10:00,192.55,192.98,192.51,192.92,6238.0,184.1354,184.5466,184.0971,184.4892,6238.0
2022-07-06 11:15:00,192.86,193.12,192.84,192.84,5056.0,184.4318,184.6804,184.4127,184.4127,5056.0
2022-07-06 11:20:00,192.9,193.15,192.76,192.87,30285.0,184.4701,184.7091,184.3362,184.4414,30285.0
2022-07-06 11:25:00,192.8,192.87,192.48,192.73,19083.0,184.3744,184.4414,184.0684,184.3075,19083.0
2022-07-06 11:30:00,192.7,192.72,192.32,192.7,8484.0,184.2788,184.2979,183.9154,184.2788,8484.0
2022-07-06 11:35:00,192.78,192.87,192.69,192.79,9143.0,184.3553,184.4414,184.2692,184.3649,9143.0
2022-07-06 11:40:00,192.72,192.73,192.51,192.53,7597.0,184.2979,184.3075,184.0971,184.1162,7597.0
2022-07-06 11:45:00,192.36,192.55,192.26,192.38,10721.0,183.9537,184.1354,183.858,183.9728,10721.0
2022-07-06 11:50:00,192.28,192.36,191.99,192.09,22419.0,183.8772,183.9537,183.5998,183.6955,22419.0
2022-07-06 11:55:00,192.07,192.35,192.04,192.35,18219.0,183.6763,183.9441,183.6476,183.9441,18219.0
2022-07-06 12:00:00,192.39,192.5,191.85,191.87,10278.0,183.9823,184.0875,183.4659,183.4851,10278.0
2022-07-06 12:05:00,191.95,191.97,191.58,191.62,8300.0,183.5616,183.5807,183.2077,183.246,8300.0
2022-07-06 12:10:00,191.62,191.89,191.56,191.87,9744.0,183.246,183.5042,183.1886,183.4851,9744.0
2022-07-06 12:15:00,191.97,192.13,191.85,192.13,6858.0,183.5807,183.7337,183.4659,183.7337,6858.0
2022-07-06 12:20:00,192.18,192.26,191.85,191.92,6285.0,183.7815,183.858,183.4659,183.5329,6285.0
2022-07-06 12:25:00,191.86,192.23,191.86,192.23,6061.0,183.4755,183.8293,183.4755,183.8293,6061.0
2022-07-06 12:30:00,192.23,192.39,192.11,192.27,11057.0,183.8293,183.9823,183.7146,183.8676,11057.0
2022-07-06 12:35:00,192.38,192.65,192.38,192.41,6869.0,183.9728,184.231,183.9728,184.0015,6869.0
2022-07-06 12:40:00,192.41,192.43,192.28,192.32,6433.0,184.0015,184.0206,183.8772,183.9154,6433.0
2022-07-06 12:45:00,192.34,192.49,192.32,192.39,3756.0,183.9345,184.078,183.9154,183.9823,3756.0
2022-07-06 12:50:00,192.39,192.39,192.22,192.27,3892.0,183.9823,183.9823,183.8198,183.8676,3892.0
2022-07-06 12:55:00,192.28,192.47,192.28,192.42,3693.0,183.8772,184.0588,183.8772,184.011,3693.0
2022-07-06 13:00:00,192.43,192.87,192.42,192.78,5922.0,184.0206,184.4414,184.011,184.3553,5922.0
2022-07-06 13:05:00,192.82,193.14,192.82,193.1,5079.0,184.3936,184.6996,184.3936,184.6613,5079.0
2022-07-06 13:10:00,193.08,193.08,192.81,192.96,6496.0,184.6422,184.6422,184.384,184.5274,6496.0
2022-07-06 13:15:00,193.0,193.11,192.81,193.07,4261.0,184.5657,184.6709,184.384,184.6326,4261.0
2022-07-06 13:20:00,193.08,193.11,192.75,192.75,5339.0,184.6422,184.6709,184.3266,184.3266,5339.0
2022-07-06 13:25:00,192.82,192.87,192.62,192.78,8733.0,184.3936,184.4414,184.2023,184.3553,8733.0
2022-07-06 13:30:00,192.76,192.91,192.75,192.91,5669.0,184.3362,184.4796,184.3266,184.4796,5669.0
2022-07-06 13:35:00,192.91,193.1,192.9,193.03,4125.0,184.4796,184.6613,184.4701,184.5944,4125.0
2022-07-06 13:40:00,193.1,193.13,192.98,193.12,4269.0,184.6613,184.69,184.5466,184.6804,4269.0
2022-07-06 13:45:00,193.11,193.28,193.1,193.28,1803.0,184.6709,184.8335,184.6613,184.8335,1803.0
2022-07-06 13:50:00,193.35,193.53,193.27,193.32,12506.0,184.9004,185.0725,184.8239,184.8717,12506.0
2022-07-06 13:55:00,193.27,193.39,193.24,193.35,1874.0,184.8239,184.9386,184.7952,184.9004,1874.0
2022-07-06 14:00:00,193.26,193.69,193.02,193.18,7334.0,184.8143,185.2255,184.5848,184.7378,7334.0
2022-07-06 14:05:00,193.35,193.79,193.3,193.62,5399.0,184.9004,185.3212,184.8526,185.1586,5399.0
2022-07-06 14:10:00,193.64,193.86,193.28,193.84,10920.0,185.1777,185.3881,184.8335,185.369,10920.0
2022-07-06 14:15:00,193.74,193.74,193.37,193.56,6628.0,185.2733,185.2733,184.9195,185.1012,6628.0
2022-07-06 14:20:00,193.56,193.79,193.55,193.74,3065.0,185.1012,185.3212,185.0917,185.2733,3065.0
2022-07-06 14:25:00,193.75,194.45,193.59,194.38,8174.0,185.2829,185.9523,185.1299,185.8854,8174.0
2022-07-06 14:30:00,194.51,195.2,194.35,194.91,7008.0,186.0097,186.6695,185.8567,186.3922,7008.0
2022-07-06 14:35:00,195.16,195.67,194.93,195.43,7098.0,186.6313,187.119,186.4113,186.8895,7098.0
2022-07-06 14:40:00,195.43,195.95,195.3,195.47,10115.0,186.8895,187.3868,186.7652,186.9277,10115.0
2022-07-06 14:45:00,195.48,195.59,195.0,195.08,8048.0,186.9373,187.0425,186.4783,186.5548,8048.0
2022-07-06 14:50:00,194.99,195.1,194.9,194.93,6242.0,186.4687,186.5739,186.3827,186.4113,6242.0
2022-07-06 14:55:00,194.93,195.25,194.87,195.2,12590.0,186.4113,186.7174,186.354,186.6695,12590.0
2022-07-06 15:00:00,195.19,195.23,195.0,195.19,34032.0,186.66,186.6982,186.4783,186.66,34032.0
2022-07-06 15:05:00,195.23,195.25,195.05,195.19,10510.0,186.6982,186.7174,186.5261,186.66,10510.0
2022-07-06 15:10:00,195.18,195.5,195.17,195.5,6592.0,186.6504,186.9564,186.6409,186.9564,6592.0
2022-07-06 15:15:00,195.47,195.5,195.0,195.21,23569.0,186.9277,186.9564,186.4783,186.6791,23569.0
2022-07-06 15:20:00,195.18,195.48,195.17,195.46,10837.0,186.6504,186.9373,186.6409,186.9182,10837.0
2022-07-06 15:25:00,195.49,195.71,195.38,195.53,13918.0,186.9469,187.1573,186.8417,186.9851,13918.0
2022-07-06 15:30:00,195.59,195.68,195.32,195.67,36848.0,187.0425,187.1286,186.7843,187.119,36848.0
2022-07-06 15:35:00,195.63,196.04,195.43,195.46,27636.0,187.0808,187.4728,186.8895,186.9182,27636.0
2022-07-06 15:40:00,195.44,195.44,195.18,195.26,36929.0,186.8991,186.8991,186.6504,186.7269,36929.0
2022-07-06 15:45:00,195.24,195.3,194.68,194.78,47206.0,186.7078,186.7652,186.1723,186.2679,47206.0
2022-07-06 15:50:00,194.81,194.82,193.95,194.21,68522.0,186.2966,186.3062,185.4742,185.7228,68522.0
2022-07-06 15:55:00,194.17,194.18,193.66,193.85,137578.0,185.6846,185.6941,185.1968,185.3785,137578.0
2022-07-07 09:30:00,195.6,197.45,194.91,196.11,26104.0,187.0521,188.8212,186.3922,187.5398,26104.0
2022-07-07 09:35:00,196.11,196.63,196.11,196.27,6934.0,187.5398,188.0371,187.5398,187.6928,6934.0
2022-07-07 09:40:00,196.03,196.63,195.75,196.24,9802.0,187.4633,188.0371,187.1955,187.6641,9802.0
2022-07-07 09:45:00,196.12,196.45,195.94,196.19,11890.0,187.5493,187.8649,187.3772,187.6163,11890.0
2022-07-07 09:50:00,196.25,196.25,195.69,195.8,3200.0,187.6737,187.6737,187.1381,187.2433,3200.0
2022-07-07 09:55:00,195.82,196.05,195.45,196.05,12594.0,187.2624,187.4824,186.9086,187.4824,12594.0
2022-07-07 10:00:00,196.06,196.07,195.25,195.35,9362.0,187.492,187.5015,186.7174,186.813,9362.0
2022-07-07 10:05:00,195.24,195.51,195.06,195.35,8961.0,186.7078,186.966,186.5357,186.813,8961.0
2022-07-07 10:10:00,195.45,195.9,195.45,195.73,8392.0,186.9086,187.339,186.9086,187.1764,8392.0
2022-07-07 10:15:00,195.76,195.76,195.36,195.43,11262.0,187.2051,187.2051,186.8226,186.8895,11262.0
2022-07-07 10:20:00,195.39,195.84,195.36,195.71,5445.0,186.8512,187.2816,186.8226,187.1573,5445.0
2022-07-07 10:25:00,195.75,195.93,195.68,195.85,2621.0,187.1955,187.3676,187.1286,187.2911,2621.0
2022-07-07 10:30:00,195.92,196.29,195.91,196.26,25144.0,187.3581,187.7119,187.3485,187.6832,25144.0
2022-07-07 10:35:00,196.3,196.39,195.9,195.94,11814.0,187.7215,187.8075,187.339,187.3772,11814.0
2022-07-07 10:40:00,195.99,196.06,195.68,195.72,11956.0,187.425,187.492,187.1286,187.1668,11956.0
2022-07-07 10:45:00,195.6,195.69,195.47,195.68,8108.0,187.0521,187.1381,186.9277,187.1286,8108.0
2022-07-07 10:50:00,195.67,195.89,195.67,195.68,5425.0,187.119,187.3294,187.119,187.1286,5425.0
2022-07-07 10:55:00,195.69,195.69,195.32,195.34,4610.0,187.1381,187.1381,186.7843,186.8034,4610.0
2022-07-07 11:00:00,195.34,195.74,195.34,195.73,7899.0,186.8034,187.1859,186.8034,187.1764,7899.0
2022-07-07 11:05:00,195.76,195.94,195.76,195.82,5213.0,187.2051,187.3772,187.2051,187.2624,5213.0
2022-07-07 11:10:00,195.8,196.02,195.76,196.01,3904.0,187.2433,187.4537,187.2051,187.4441,3904.0
2022-07-07 11:15:00,196.0,196.0,195.7,195.99,49236.0,187.4346,187.4346,187.1477,187.425,49236.0
2022-07-07 11:20:00,196.0,196.2,195.81,196.16,5504.0,187.4346,187.6258,187.2529,187.5876,5504.0
2022-07-07 11:25:00,196.27,196.51,196.22,196.25,4041.0,187.6928,187.9223,187.645,187.6737,4041.0
2022-07-07 11:30:00,196.2,196.2,195.84,196.03,5802.0,187.6258,187.6258,187.2816,187.4633,5802.0
2022-07-07 11:35:00,196.0,196.3,195.9,196.25,5327.0,187.4346,187.7215,187.339,187.6737,5327.0
2022-07-07 11:40:00,196.19,196.29,195.85,195.86,3972.0,187.6163,187.7119,187.2911,187.3007,3972.0
2022-07-07 11:45:00,195.92,196.02,195.86,195.87,1859.0,187.3581,187.4537,187.3007,187.3103,1859.0
2022-07-07 11:50:00,195.89,196.08,195.75,195.8,4360.0,187.3294,187.5111,187.1955,187.2433,4360.0
2022-07-07 11:55:00,195.71,195.89,195.7,195.86,2300.0,187.1573,187.3294,187.1477,187.3007,2300.0
2022-07-07 12:00:00,195.79,195.97,195.77,195.97,2816.0,187.2338,187.4059,187.2146,187.4059,2816.0
2022-07-07 12:05:00,195.94,196.05,195.8,195.91,3675.0,187.3772,187.4824,187.2433,187.3485,3675.0
2022-07-07 12:10:00,195.94,195.94,195.63,195.78,3450.0,187.3772,187.3772,187.0808,187.2242,3450.0
2022-07-07 12:15:00,195.92,196.03,195.89,196.02,4497.0,187.3581,187.4633,187.3294,187.4537,4497.0
2022-07-07 12:20:00,195.98,195.98,195.8,195.84,2896.0,187.4155,187.4155,187.2433,187.2816,2896.0
2022-07-07 12:25:00,195.81,195.81,195.51,195.51,1571.0,187.2529,187.2529,186.966,186.966,1571.0
2022-07-07 12:30:00,195.52,195.72,195.48,195.72,5429.0,186.9756,187.1668,186.9373,187.1668,5429.0
2022-07-07 12:35:00,195.74,195.8,195.59,195.62,4998.0,187.1859,187.2433,187.0425,187.0712,4998.0
2022-07-07 12:40:00,195.57,195.68,195.47,195.47,3113.0,187.0234,187.1286,186.9277,186.9277,3113.0
2022-07-07 12:45:00,195.49,195.54,195.2,195.2,6698.0,186.9469,186.9947,186.6695,186.6695,6698.0
2022-07-07 12:50:00,195.19,195.23,194.98,194.98,3262.0,186.66,186.6982,186.4592,186.4592,3262.0
2022-07-07 12:55:00,194.93,195.25,194.87,195.19,2305.0,186.4113,186.7174,186.354,186.66,2305.0
2022-07-07 13:00:00,195.22,195.22,194.96,194.98,4544.0,186.6887,186.6887,186.44,186.4592,4544.0
2022-07-07 13:05:00,194.9,194.96,194.77,194.83,1901.0,186.3827,186.44,186.2583,186.3157,1901.0
2022-07-07 13:10:00,194.81,194.81,194.51,194.51,4563.0,186.2966,186.2966,186.0097,186.0097,4563.0
2022-07-07 13:15:00,194.56,194.83,194.55,194.83,2718.0,186.0575,186.3157,186.048,186.3157,2718.0
2022-07-07 13:20:00,194.77,194.94,194.72,194.72,2195.0,186.2583,186.4209,186.2105,186.2105,2195.0
2022-07-07 13:25:00,194.74,194.74,194.53,194.64,2850.0,186.2296,186.2296,186.0288,186.134,2850.0
2022-07-07 13:30:00,194.66,194.73,194.54,194.68,2802.0,186.1531,186.2201,186.0384,186.1723,2802.0
2022-07-07 13:35:00,194.72,194.88,194.69,194.85,7440.0,186.2105,186.3635,186.1818,186.3348,7440.0
2022-07-07 13:40:00,194.83,194.85,194.7,194.77,2073.0,186.3157,186.3348,186.1914,186.2583,2073.0
2022-07-07 13:45:00,194.79,194.83,194.6,194.6,2219.0,186.2775,186.3157,186.0958,186.0958,2219.0
2022-07-07 13:50:00,194.56,194.63,194.46,194.58,4030.0,186.0575,186.1245,185.9619,186.0766,4030.0
2022-07-07 13:55:00,194.62,194.66,194.58,194.58,2962.0,186.1149,186.1531,186.0766,186.0766,2962.0
2022-07-07 14:00:00,194.52,194.67,194.39,194.59,9827.0,186.0193,186.1627,185.8949,186.0862,9827.0
2022-07-07 14:05:00,194.62,194.69,194.42,194.47,5071.0,186.1149,186.1818,185.9236,185.9714,5071.0
2022-07-07 14:10:00,194.47,194.56,194.4,194.55,10889.0,185.9714,186.0575,185.9045,186.048,10889.0
2022-07-07 14:15:00,194.52,194.73,194.44,194.73,5404.0,186.0193,186.2201,185.9428,186.2201,5404.0
2022-07-07 14:20:00,194.71,194.76,194.63,194.71,5392.0,186.201,186.2488,186.1245,186.201,5392.0
2022-07-07 14:25:00,194.76,194.82,194.67,194.72,3545.0,186.2488,186.3062,186.1627,186.2105,3545.0
2022-07-07 14:30:00,194.67,194.67,194.48,194.48,3046.0,186.1627,186.1627,185.981,185.981,3046.0
2022-07-07 14:35:00,194.42,194.53,194.18,194.51,4340.0,185.9236,186.0288,185.6941,186.0097,4340.0
2022-07-07 14:40:00,194.48,194.48,194.27,194.33,3361.0,185.981,185.981,185.7802,185.8376,3361.0
2022-07-07 14:45:00,194.34,194.61,194.34,194.57,2500.0,185.8471,186.1053,185.8471,186.0671,2500.0
2022-07-07 14:50:00,194.54,194.54,194.25,194.25,7660.0,186.0384,186.0384,185.7611,185.7611,7660.0
2022-07-07 14:55:00,194.23,194.58,194.23,194.5,5016.0,185.7419,186.0766,185.7419,186.0001,5016.0
2022-07-07 15:00:00,194.56,194.56,194.36,194.5,7400.0,186.0575,186.0575,185.8663,186.0001,7400.0
2022-07-07 15:05:00,194.51,194.6,194.41,194.56,9251.0,186.0097,186.0958,185.9141,186.0575,9251.0
2022-07-07 15:10:00,194.54,194.78,194.49,194.73,6191.0,186.0384,186.2679,185.9906,186.2201,6191.0
2022-07-07 15:15:00,194.78,194.9,194.75,194.78,6978.0,186.2679,186.3827,186.2392,186.2679,6978.0
2022-07-07 15:20:00,194.77,194.94,194.75,194.75,8357.0,186.2583,186.4209,186.2392,186.2392,8357.0
2022-07-07 15:25:00,194.74,194.75,194.46,194.48,13287.0,186.2296,186.2392,185.9619,185.981,13287.0
2022-07-07 15:30:00,194.48,194.72,194.45,194.65,16987.0,185.981,186.2105,185.9523,186.1436,16987.0
2022-07-07 15:35:00,194.63,194.79,194.22,194.34,21991.0,186.1245,186.2775,185.7324,185.8471,21991.0
2022-07-07 15:40:00,194.3,194.47,194.26,194.34,26033.0,185.8089,185.9714,185.7706,185.8471,26033.0
2022-07-07 15:45:00,194.32,194.43,194.22,194.37,20380.0,185.828,185.9332,185.7324,185.8758,20380.0
2022-07-07 15:50:00,194.39,194.47,194.16,194.37,34192.0,185.8949,185.9714,185.675,185.8758,34192.0
2022-07-07 15:55:00,194.34,194.73,194.25,194.64,57163.0,185.8471,186.2201,185.7611,186.134,57163.0
2022-07-08 09:30:00,195.22,195.93,194.87,195.12,18876.0,186.6887,187.3676,186.354,186.593,18876.0
2022-07-08 09:35:00,195.07,195.39,194.77,195.27,2807.0,186.5452,186.8512,186.2583,186.7365,2807.0
2022-07-08 09:40:00,195.13,195.35,194.59,194.97,9030.0,186.6026,186.813,186.0862,186.4496,9030.0
2022-07-08 09:45:00,194.99,195.37,194.33,194.33,6338.0,186.4687,186.8321,185.8376,185.8376,6338.0
2022-07-08 09:50:00,194.37,194.55,193.84,194.49,11650.0,185.8758,186.048,185.369,185.9906,11650.0
2022-07-08 09:55:00,194.47,194.52,194.21,194.33,6867.0,185.9714,186.0193,185.7228,185.8376,6867.0
2022-07-08 10:00:00,194.28,194.28,193.73,194.04,8046.0,185.7897,185.7897,185.2638,185.5602,8046.0
2022-07-08 10:05:00,194.07,194.08,193.82,194.07,6570.0,185.5889,185.5985,185.3499,185.5889,6570.0
2022-07-08 10:10:00,193.89,194.01,193.68,193.97,3007.0,185.4168,185.5315,185.216,185.4933,3007.0
2022-07-08 10:15:00,194.04,194.28,193.99,194.23,4610.0,185.5602,185.7897,185.5124,185.7419,4610.0
2022-07-08 10:20:00,194.06,194.5,193.87,194.42,5453.0,185.5794,186.0001,185.3977,185.9236,5453.0
2022-07-08 10:25:00,194.46,195.06,194.46,195.06,7135.0,185.9619,186.5357,185.9619,186.5357,7135.0
2022-07-08 10:30:00,194.96,195.16,194.94,195.03,5846.0,186.44,186.6313,186.4209,186.507,5846.0
2022-07-08 10:35:00,195.06,195.09,194.51,194.56,6804.0,186.5357,186.5644,186.0097,186.0575,6804.0
2022-07-08 10:40:00,194.64,194.66,194.38,194.55,5615.0,186.134,186.1531,185.8854,186.048,5615.0
2022-07-08 10:45:00,194.55,194.93,194.55,194.87,5335.0,186.048,186.4113,186.048,186.354,5335.0
2022-07-08 10:50:00,194.87,194.9,194.28,194.28,9435.0,186.354,186.3827,185.7897,185.7897,9435.0
2022-07-08 10:55:00,194.37,194.69,194.35,194.47,4886.0,185.8758,186.1818,185.8567,185.9714,4886.0
2022-07-08 11:00:00,194.52,194.66,194.37,194.51,6558.0,186.0193,186.1531,185.8758,186.0097,6558.0
2022-07-08 11:05:00,194.48,194.89,194.43,194.87,6826.0,185.981,186.3731,185.9332,186.354,6826.0
2022-07-08 11:10:00,194.92,195.07,194.74,194.86,8337.0,186.4018,186.5452,186.2296,186.3444,8337.0
2022-07-08 11:15:00,194.76,194.76,194.39,194.45,5745.0,186.2488,186.2488,185.8949,185.9523,5745.0
2022-07-08 11:20:00,194.46,194.62,194.42,194.42,4615.0,185.9619,186.1149,185.9236,185.9236,4615.0
2022-07-08 11:25:00,194.41,194.95,194.4,194.71,6079.0,185.9141,186.4305,185.9045,186.201,6079.0
2022-07-08 11:30:00,194.63,194.69,194.47,194.52,6055.0,186.1245,186.1818,185.9714,186.0193,6055.0
2022-07-08 11:35:00,194.53,194.53,194.1,194.15,5120.0,186.0288,186.0288,185.6176,185.6654,5120.0
2022-07-08 11:40:00,194.15,194.27,193.98,194.27,3800.0,185.6654,185.7802,185.5029,185.7802,3800.0
2022-07-08 11:45:00,194.3,194.32,193.94,194.03,4464.0,185.8089,185.828,185.4646,185.5507,4464.0
2022-07-08 11:50:00,194.08,194.29,194.0,194.09,3800.0,185.5985,185.7993,185.522,185.6081,3800.0
2022-07-08 11:55:00,194.09,194.28,194.0,194.12,3220.0,185.6081,185.7897,185.522,185.6367,3220.0
2022-07-08 12:00:00,194.1,194.11,193.93,193.97,4017.0,185.6176,185.6272,185.455,185.4933,4017.0
2022-07-08 12:05:00,193.95,193.97,193.77,193.94,5653.0,185.4742,185.4933,185.302,185.4646,5653.0
2022-07-08 12:10:00,193.87,193.98,193.73,193.79,4153.0,185.3977,185.5029,185.2638,185.3212,4153.0
2022-07-08 12:15:00,193.82,193.94,193.8,193.94,2970.0,185.3499,185.4646,185.3307,185.4646,2970.0
2022-07-08 12:20:00,193.96,194.02,193.67,193.67,5062.0,185.4837,185.5411,185.2064,185.2064,5062.0
2022-07-08 12:25:00,193.72,193.8,193.59,193.66,4831.0,185.2542,185.3307,185.1299,185.1968,4831.0
2022-07-08 12:30:00,193.67,193.87,193.67,193.69,4179.0,185.2064,185.3977,185.2064,185.2255,4179.0
2022-07-08 12:35:00,193.59,193.68,193.51,193.51,3275.0,185.1299,185.216,185.0534,185.0534,3275.0
2022-07-08 12:40:00,193.52,193.62,193.38,193.61,2603.0,185.063,185.1586,184.9291,185.149,2603.0
2022-07-08 12:45:00,193.59,193.71,193.51,193.68,3327.0,185.1299,185.2447,185.0534,185.216,3327.0
2022-07-08 12:50:00,193.64,193.64,193.39,193.43,2891.0,185.1777,185.1777,184.9386,184.9769,2891.0
2022-07-08 12:55:00,193.46,193.5,193.25,193.26,2803.0,185.0056,185.0438,184.8048,184.8143,2803.0
2022-07-08 13:00:00,193.23,193.43,193.19,193.36,5900.0,184.7856,184.9769,184.7474,184.91,5900.0
2022-07-08 13:05:00,193.37,193.65,193.37,193.63,3316.0,184.9195,185.1873,184.9195,185.1682,3316.0
2022-07-08 13:10:00,193.65,193.65,193.49,193.52,3078.0,185.1873,185.1873,185.0343,185.063,3078.0
2022-07-08 13:15:00,193.5,193.5,193.28,193.38,3573.0,185.0438,185.0438,184.8335,184.9291,3573.0
2022-07-08 13:20:00,193.38,193.51,193.35,193.51,2716.0,184.9291,185.0534,184.9004,185.0534,2716.0
2022-07-08 13:25:00,193.57,193.9,193.51,193.9,3615.0,185.1108,185.4264,185.0534,185.4264,3615.0
2022-07-08 13:30:00,193.88,193.88,193.7,193.76,5889.0,185.4072,185.4072,185.2351,185.2925,5889.0
2022-07-08 13:35:00,193.75,193.78,193.54,193.64,5082.0,185.2829,185.3116,185.0821,185.1777,5082.0
2022-07-08 13:40:00,193.62,193.76,193.61,193.74,4225.0,185.1586,185.2925,185.149,185.2733,4225.0
2022-07-08 13:45:00,193.71,193.94,193.56,193.94,6292.0,185.2447,185.4646,185.1012,185.4646,6292.0
2022-07-08 13:50:00,193.96,194.01,193.81,193.91,4206.0,185.4837,185.5315,185.3403,185.4359,4206.0
2022-07-08 13:55:00,193.9,193.92,193.59,193.72,3310.0,185.4264,185.4455,185.1299,185.2542,3310.0
2022-07-08 14:00:00,193.75,193.88,193.68,193.87,5202.0,185.2829,185.4072,185.216,185.3977,5202.0
2022-07-08 14:05:00,193.87,193.94,193.78,193.82,10851.0,185.3977,185.4646,185.3116,185.3499,10851.0
2022-07-08 14:10:00,193.81,193.81,193.59,193.72,9493.0,185.3403,185.3403,185.1299,185.2542,9493.0
2022-07-08 14:15:00,193.75,193.93,193.71,193.9,4521.0,185.2829,185.455,185.2447,185.4264,4521.0
2022-07-08 14:20:00,193.95,193.97,193.8,193.82,4864.0,185.4742,185.4933,185.3307,185.3499,4864.0
2022-07-08 14:25:00,193.83,193.98,193.79,193.98,3510.0,185.3594,185.5029,185.3212,185.5029,3510.0
2022-07-08 14:30:00,193.98,194.17,193.94,194.14,6976.0,185.5029,185.6846,185.4646,185.6559,6976.0
2022-07-08 14:35:00,194.18,194.19,194.05,194.16,4365.0,185.6941,185.7037,185.5698,185.675,4365.0
2022-07-08 14:40:00,194.16,194.39,194.13,194.39,4546.0,185.675,185.8949,185.6463,185.8949,4546.0
2022-07-08 14:45:00,194.38,194.49,194.28,194.28,4443.0,185.8854,185.9906,185.7897,185.7897,4443.0
2022-07-08 14:50:00,194.34,194.41,194.12,194.12,3700.0,185.8471,185.9141,185.6367,185.6367,3700.0
2022-07-08 14:55:00,194.08,194.38,194.06,194.35,6253.0,185.5985,185.8854,185.5794,185.8567,6253.0
2022-07-08 15:00:00,194.36,194.54,194.31,194.53,10581.0,185.8663,186.0384,185.8184,186.0288,10581.0
2022-07-08 15:05:00,194.48,194.52,194.28,194.28,11312.0,185.981,186.0193,185.7897,185.7897,11312.0
2022-07-08 15:10:00,194.35,194.67,194.35,194.64,7661.0,185.8567,186.1627,185.8567,186.134,7661.0
2022-07-08 15:15:00,194.63,194.68,194.31,194.37,8826.0,186.1245,186.1723,185.8184,185.8758,8826.0
2022-07-08 15:20:00,194.4,194.5,194.36,194.36,7396.0,185.9045,186.0001,185.8663,185.8663,7396.0
2022-07-08 15:25:00,194.35,194.37,194.22,194.3,7649.0,185.8567,185.8758,185.7324,185.8089,7649.0
2022-07-08 15:30:00,194.28,194.3,193.84,194.02,20444.0,185.7897,185.8089,185.369,185.5411,20444.0
2022-07-08 15:35:00,194.05,194.15,193.91,194.0,16963.0,185.5698,185.6654,185.4359,185.522,16963.0
2022-07-08 15:40:00,194.02,194.04,193.78,193.99,21501.0,185.5411,185.5602,185.3116,185.5124,21501.0
2022-07-08 15:45:00,193.97,193.97,193.71,193.81,23064.0,185.4933,185.4933,185.2447,185.3403,23064.0
2022-07-08 15:50:00,193.78,193.81,193.41,193.49,33994.0,185.3116,185.3403,184.9578,185.0343,33994.0
2022-07-08 15:55:00,193.45,193.52,193.07,193.11,62364.0,184.996,185.063,184.6326,184.6709,62364.0
2022-07-11 09:30:00,193.01,193.75,192.5,193.75,23673.0,184.5752,185.2829,184.0875,185.2829,23673.0
2022-07-11 09:35:00,193.69,193.69,193.24,193.41,13045.0,185.2255,185.2255,184.7952,184.9578,13045.0
2022-07-11 09:40:00,193.4,193.91,193.28,193.91,11756.0,184.9482,185.4359,184.8335,185.4359,11756.0
2022-07-11 09:45:00,194.07,194.07,193.27,193.97,8532.0,185.5889,185.5889,184.8239,185.4933,8532.0
2022-07-11 09:50:00,193.87,194.45,193.79,194.45,8332.0,185.3977,185.9523,185.3212,185.9523,8332.0
2022-07-11 09:55:00,194.39,194.56,194.2,194.52,14816.0,185.8949,186.0575,185.7132,186.0193,14816.0
2022-07-11 10:00:00,194.54,194.63,194.05,194.43,17099.0,186.0384,186.1245,185.5698,185.9332,17099.0
2022-07-11 10:05:00,194.5,194.57,193.96,194.17,5814.0,186.0001,186.0671,185.4837,185.6846,5814.0
2022-07-11 10:10:00,194.19,194.51,193.88,193.92,5511.0,185.7037,186.0097,185.4072,185.4455,5511.0
2022-07-11 10:15:00,193.95,194.14,193.6,193.61,6566.0,185.4742,185.6559,185.1395,185.149,6566.0
2022-07-11 10:20:00,193.57,193.76,193.24,193.67,5328.0,185.1108,185.2925,184.7952,185.2064,5328.0
2022-07-11 10:25:00,193.65,193.67,193.22,193.29,6413.0,185.1873,185.2064,184.7761,184.843,6413.0
2022-07-11 10:30:00,193.38,193.45,193.13,193.2,7417.0,184.9291,184.996,184.69,184.7569,7417.0
2022-07-11 10:35:00,193.2,193.72,193.15,193.65,16366.0,184.7569,185.2542,184.7091,185.1873,16366.0
2022-07-11 10:40:00,193.72,193.92,193.3,193.41,10250.0,185.2542,185.4455,184.8526,184.9578,10250.0
2022-07-11 10:45:00,193.49,193.61,193.34,193.49,4856.0,185.0343,185.149,184.8908,185.0343,4856.0
2022-07-11 10:50:00,193.47,193.53,193.28,193.4,5561.0,185.0151,185.0725,184.8335,184.9482,5561.0
2022-07-11 10:55:00,193.39,193.43,192.79,192.87,4502.0,184.9386,184.9769,184.3649,184.4414,4502.0
2022-07-11 11:00:00,192.81,193.11,192.69,193.01,8670.0,184.384,184.6709,184.2692,184.5752,8670.0
2022-07-11 11:05:00,193.0,193.01,192.65,192.72,5528.0,184.5657,184.5752,184.231,184.2979,5528.0
2022-07-11 11:10:00,192.77,192.92,192.53,192.57,3982.0,184.3457,184.4892,184.1162,184.1545,3982.0
2022-07-11 11:15:00,192.59,192.97,192.59,192.71,3325.0,184.1736,184.537,184.1736,184.2884,3325.0
2022-07-11 11:20:00,192.69,192.97,192.69,192.8,2800.0,184.2692,184.537,184.2692,184.3744,2800.0
2022-07-11 11:25:00,192.81,193.18,192.81,193.12,4303.0,184.384,184.7378,184.384,184.6804,4303.0
2022-07-11 11:30:00,193.11,193.34,192.94,193.09,2326.0,184.6709,184.8908,184.5083,184.6518,2326.0
2022-07-11 11:35:00,193.26,193.31,192.85,193.02,5367.0,184.8143,184.8621,184.4222,184.5848,5367.0
2022-07-11 11:40:00,192.99,193.04,192.88,193.01,2811.0,184.5561,184.6039,184.4509,184.5752,2811.0
2022-07-11 11:45:00,193.04,193.05,192.94,192.94,2791.0,184.6039,184.6135,184.5083,184.5083,2791.0
2022-07-11 11:50:00,192.91,193.19,192.84,193.12,9903.0,184.4796,184.7474,184.4127,184.6804,9903.0
2022-07-11 11:55:00,193.11,193.4,193.1,193.27,9497.0,184.6709,184.9482,184.6613,184.8239,9497.0
2022-07-11 12:00:00,193.34,193.35,193.13,193.26,8648.0,184.8908,184.9004,184.69,184.8143,8648.0
2022-07-11 12:05:00,193.26,193.44,193.11,193.18,7776.0,184.8143,184.9865,184.6709,184.7378,7776.0
2022-07-11 12:10:00,193.2,193.23,193.01,193.14,5725.0,184.7569,184.7856,184.5752,184.6996,5725.0
2022-07-11 12:15:00,193.15,193.29,193.15,193.23,4912.0,184.7091,184.843,184.7091,184.7856,4912.0
2022-07-11 12:20:00,193.23,193.33,193.04,193.29,6366.0,184.7856,184.8813,184.6039,184.843,6366.0
2022-07-11 12:25:00,193.31,193.32,193.14,193.16,8401.0,184.8621,184.8717,184.6996,184.7187,8401.0
2022-07-11 12:30:00,193.2,193.46,193.16,193.46,10527.0,184.7569,185.0056,184.7187,185.0056,10527.0
2022-07-11 12:35:00,193.48,193.66,193.32,193.6,17683.0,185.0247,185.1968,184.8717,185.1395,17683.0
2022-07-11 12:40:00,193.59,193.65,193.51,193.59,4769.0,185.1299,185.1873,185.0534,185.1299,4769.0
2022-07-11 12:45:00,193.6,193.64,193.52,193.6,4951.0,185.1395,185.1777,185.063,185.1395,4951.0
2022-07-11 12:50:00,193.59,193.7,193.55,193.7,3599.0,185.1299,185.2351,185.0917,185.2351,3599.0
2022-07-11 12:55:00,193.77,193.81,193.61,193.61,5663.0,185.302,185.3403,185.149,185.149,5663.0
2022-07-11 13:00:00,193.58,193.91,193.5,193.71,15371.0,185.1203,185.4359,185.0438,185.2447,15371.0
2022-07-11 13:05:00,193.73,193.94,193.63,193.73,11681.0,185.2638,185.4646,185.1682,185.2638,11681.0
2022-07-11 13:10:00,193.77,193.89,193.69,193.71,11908.0,185.302,185.4168,185.2255,185.2447,11908.0
2022-07-11 13:15:00,193.71,193.78,193.66,193.7,8637.0,185.2447,185.3116,185.1968,185.2351,8637.0
2022-07-11 13:20:00,193.7,193.81,193.65,193.7,10864.0,185.2351,185.3403,185.1873,185.2351,10864.0
2022-07-11 13:25:00,193.73,193.76,193.62,193.7,11098.0,185.2638,185.2925,185.1586,185.2351,11098.0
2022-07-11 13:30:00,193.76,194.01,193.69,193.85,3646.0,185.2925,185.5315,185.2255,185.3785,3646.0
2022-07-11 13:35:00,193.87,194.09,193.82,194.05,3832.0,185.3977,185.6081,185.3499,185.5698,3832.0
2022-07-11 13:40:00,194.01,194.05,193.87,193.87,6462.0,185.5315,185.5698,185.3977,185.3977,6462.0
2022-07-11 13:45:00,193.89,193.92,193.75,193.77,5412.0,185.4168,185.4455,185.2829,185.302,5412.0
2022-07-11 13:50:00,193.75,193.97,193.73,193.9,5133.0,185.2829,185.4933,185.2638,185.4264,5133.0
2022-07-11 13:55:00,193.87,193.94,193.78,193.81,16786.0,185.3977,185.4646,185.3116,185.3403,16786.0
2022-07-11 14:00:00,193.78,193.79,193.61,193.7,10685.0,185.3116,185.3212,185.149,185.2351,10685.0
2022-07-11 14:05:00,193.7,193.87,193.57,193.57,5044.0,185.2351,185.3977,185.1108,185.1108,5044.0
2022-07-11 14:10:00,193.52,193.61,193.43,193.49,4198.0,185.063,185.149,184.9769,185.0343,4198.0
2022-07-11 14:15:00,193.49,193.67,193.27,193.63,5739.0,185.0343,185.2064,184.8239,185.1682,5739.0
2022-07-11 14:20:00,193.59,193.62,193.43,193.54,3230.0,185.1299,185.1586,184.9769,185.0821,3230.0
2022-07-11 14:25:00,193.56,193.59,193.45,193.53,4242.0,185.1012,185.1299,184.996,185.0725,4242.0
2022-07-11 14:30:00,193.46,193.57,193.46,193.53,3014.0,185.0056,185.1108,185.0056,185.0725,3014.0
2022-07-11 14:35:00,193.5,193.69,193.5,193.58,1900.0,185.0438,185.2255,185.0438,185.1203,1900.0
2022-07-11 14:40:00,193.6,193.87,193.6,193.8,3603.0,185.1395,185.3977,185.1395,185.3307,3603.0
2022-07-11 14:45:00,193.86,193.9,193.77,193.77,3551.0,185.3881,185.4264,185.302,185.302,3551.0
2022-07-11 14:50:00,193.77,193.77,193.54,193.54,8713.0,185.302,185.302,185.0821,185.0821,8713.0
2022-07-11 14:55:00,193.52,193.59,193.46,193.55,4447.0,185.063,185.1299,185.0056,185.0917,4447.0
2022-07-11 15:00:00,193.52,193.57,193.32,193.34,6874.0,185.063,185.1108,184.8717,184.8908,6874.0
2022-07-11 15:05:00,193.34,193.52,193.34,193.35,6195.0,184.8908,185.063,184.8908,184.9004,6195.0
2022-07-11 15:10:00,193.3,193.42,193.28,193.36,5983.0,184.8526,184.9673,184.8335,184.91,5983.0
2022-07-11 15:15:00,193.39,193.46,193.23,193.33,6555.0,184.9386,185.0056,184.7856,184.8813,6555.0
2022-07-11 15:20:00,193.31,193.32,193.17,193.23,3811.0,184.8621,184.8717,184.7283,184.7856,3811.0
2022-07-11 15:25:00,193.23,193.41,193.21,193.36,9458.0,184.7856,184.9578,184.7665,184.91,9458.0
2022-07-11 15:30:00,193.3,193.47,193.23,193.3,13407.0,184.8526,185.0151,184.7856,184.8526,13407.0
2022-07-11 15:35:00,193.29,193.41,193.26,193.41,11041.0,184.843,184.9578,184.8143,184.9578,11041.0
2022-07-11 15:40:00,193.38,193.54,193.3,193.32,9913.0,184.9291,185.0821,184.8526,184.8717,9913.0
2022-07-11 15:45:00,193.3,193.54,193.27,193.36,26924.0,184.8526,185.0821,184.8239,184.91,26924.0
2022-07-11 15:50:00,193.34,193.38,193.22,193.36,26507.0,184.8908,184.9291,184.7761,184.91,26507.0
2022-07-11 15:55:00,193.38,193.63,193.26,193.56,45600.0,184.9291,185.1682,184.8143,185.1012,45600.0
2022-07-12 09:30:00,192.23,193.36,192.23,192.55,32988.0,183.8293,184.91,183.8293,184.1354,32988.0
2022-07-12 09:35:00,192.71,193.27,192.61,193.27,2791.0,184.2884,184.8239,184.1927,184.8239,2791.0
2022-07-12 09:40:00,193.12,193.42,192.85,193.3,7698.0,184.6804,184.9673,184.4222,184.8526,7698.0
2022-07-12 09:45:00,193.38,194.34,193.16,194.22,5221.0,184.9291,185.8471,184.7187,185.7324,5221.0
2022-07-12 09:50:00,194.31,194.42,193.94,194.16,5285.0,185.8184,185.9236,185.4646,185.675,5285.0
2022-07-12 09:55:00,194.08,194.4,193.95,193.95,5793.0,185.5985,185.9045,185.4742,185.4742,5793.0
2022-07-12 10:00:00,193.95,194.07,193.7,193.86,10192.0,185.4742,185.5889,185.2351,185.3881,10192.0
2022-07-12 10:05:00,194.03,194.21,193.78,193.94,7613.0,185.5507,185.7228,185.3116,185.4646,7613.0
2022-07-12 10:10:00,193.94,194.58,193.87,194.11,7975.0,185.4646,186.0766,185.3977,185.6272,7975.0
2022-07-12 10:15:00,194.12,194.25,193.83,194.01,9235.0,185.6367,185.7611,185.3594,185.5315,9235.0
2022-07-12 10:20:00,194.09,194.62,194.0,194.4,14918.0,185.6081,186.1149,185.522,185.9045,14918.0
2022-07-12 10:25:00,194.32,194.36,193.98,194.15,11387.0,185.828,185.8663,185.5029,185.6654,11387.0
2022-07-12 10:30:00,194.16,194.28,194.0,194.1,12952.0,185.675,185.7897,185.522,185.6176,12952.0
2022-07-12 10:35:00,194.14,194.58,194.01,194.56,3507.0,185.6559,186.0766,185.5315,186.0575,3507.0
2022-07-12 10:40:00,194.56,194.83,194.24,194.8,15309.0,186.0575,186.3157,185.7515,186.287,15309.0
2022-07-12 10:45:00,194.81,194.94,194.48,194.56,10900.0,186.2966,186.4209,185.981,186.0575,10900.0
2022-07-12 10:50:00,194.58,194.96,194.54,194.69,18778.0,186.0766,186.44,186.0384,186.1818,18778.0
2022-07-12 10:55:00,194.75,195.05,194.75,194.84,19544.0,186.2392,186.5261,186.2392,186.3253,19544.0
2022-07-12 11:00:00,194.91,194.91,194.61,194.81,5339.0,186.3922,186.3922,186.1053,186.2966,5339.0
2022-07-12 11:05:00,194.83,194.88,194.58,194.69,16943.0,186.3157,186.3635,186.0766,186.1818,16943.0
2022-07-12 11:10:00,194.72,195.11,194.72,195.08,10802.0,186.2105,186.5835,186.2105,186.5548,10802.0
2022-07-12 11:15:00,195.14,195.2,194.7,194.98,10236.0,186.6122,186.6695,186.1914,186.4592,10236.0
2022-07-12 11:20:00,194.94,195.31,194.91,195.23,7981.0,186.4209,186.7747,186.3922,186.6982,7981.0
2022-07-12 11:25:00,195.2,195.22,195.03,195.15,7528.0,186.6695,186.6887,186.507,186.6217,7528.0
2022-07-12 11:30:00,195.23,195.25,194.95,195.0,6625.0,186.6982,186.7174,186.4305,186.4783,6625.0
2022-07-12 11:35:00,195.04,195.1,194.75,194.75,8792.0,186.5165,186.5739,186.2392,186.2392,8792.0
2022-07-12 11:40:00,194.62,194.81,194.59,194.75,1632.0,186.1149,186.2966,186.0862,186.2392,1632.0
2022-07-12 11:45:00,194.97,195.0,194.74,194.79,4535.0,186.4496,186.4783,186.2296,186.2775,4535.0
2022-07-12 11:50:00,194.77,194.78,194.71,194.71,2531.0,186.2583,186.2679,186.201,186.201,2531.0
2022-07-12 11:55:00,194.73,194.74,194.52,194.66,3024.0,186.2201,186.2296,186.0193,186.1531,3024.0
2022-07-12 12:00:00,194.7,194.8,194.56,194.71,3201.0,186.1914,186.287,186.0575,186.201,3201.0
2022-07-12 12:05:00,194.69,194.79,194.52,194.52,3510.0,186.1818,186.2775,186.0193,186.0193,3510.0
2022-07-12 12:10:00,194.63,194.75,194.61,194.7,2969.0,186.1245,186.2392,186.1053,186.1914,2969.0
2022-07-12 12:15:00,194.76,194.81,194.43,194.63,6060.0,186.2488,186.2966,185.9332,186.1245,6060.0
2022-07-12 12:20:00,194.67,194.79,194.62,194.72,9999.0,186.1627,186.2775,186.1149,186.2105,9999.0
2022-07-12 12:25:00,194.7,194.85,194.68,194.85,3567.0,186.1914,186.3348,186.1723,186.3348,3567.0
2022-07-12 12:30:00,194.85,194.85,194.69,194.73,3981.0,186.3348,186.3348,186.1818,186.2201,3981.0
2022-07-12 12:35:00,194.73,194.78,194.68,194.72,7021.0,186.2201,186.2679,186.1723,186.2105,7021.0
2022-07-12 12:40:00,194.75,194.78,194.67,194.76,3409.0,186.2392,186.2679,186.1627,186.2488,3409.0
2022-07-12 12:45:00,194.72,194.76,194.62,194.62,4955.0,186.2105,186.2488,186.1149,186.1149,4955.0
2022-07-12 12:50:00,194.67,194.7,194.61,194.69,3323.0,186.1627,186.1914,186.1053,186.1818,3323.0
2022-07-12 12:55:00,194.65,194.91,194.62,194.86,2580.0,186.1436,186.3922,186.1149,186.3444,2580.0
2022-07-12 13:00:00,194.86,194.99,194.6,194.99,38198.0,186.3444,186.4687,186.0958,186.4687,38198.0
2022-07-12 13:05:00,194.97,195.1,194.89,194.98,3008.0,186.4496,186.5739,186.3731,186.4592,3008.0
2022-07-12 13:10:00,194.94,195.04,194.87,194.9,5539.0,186.4209,186.5165,186.354,186.3827,5539.0
2022-07-12 13:15:00,194.89,195.08,194.8,194.89,7450.0,186.3731,186.5548,186.287,186.3731,7450.0
2022-07-12 13:20:00,194.86,195.02,194.86,195.0,2937.0,186.3444,186.4974,186.3444,186.4783,2937.0
2022-07-12 13:25:00,194.97,195.07,194.9,195.07,2549.0,186.4496,186.5452,186.3827,186.5452,2549.0
2022-07-12 13:30:00,195.1,195.14,194.89,194.89,3963.0,186.5739,186.6122,186.3731,186.3731,3963.0
2022-07-12 13:35:00,194.9,195.08,194.89,195.02,5799.0,186.3827,186.5548,186.3731,186.4974,5799.0
2022-07-12 13:40:00,195.02,195.1,194.97,195.07,7013.0,186.4974,186.5739,186.4496,186.5452,7013.0
2022-07-12 13:45:00,194.97,195.08,194.93,195.08,3282.0,186.4496,186.5548,186.4113,186.5548,3282.0
2022-07-12 13:50:00,195.07,195.09,194.96,195.04,10015.0,186.5452,186.5644,186.44,186.5165,10015.0
2022-07-12 13:55:00,195.06,195.06,194.95,195.01,1601.0,186.5357,186.5357,186.4305,186.4878,1601.0
2022-07-12 14:00:00,194.92,194.95,194.86,194.92,6894.0,186.4018,186.4305,186.3444,186.4018,6894.0
2022-07-12 14:05:00,194.89,194.91,194.75,194.78,5121.0,186.3731,186.3922,186.2392,186.2679,5121.0
2022-07-12 14:10:00,194.79,194.95,194.76,194.89,8075.0,186.2775,186.4305,186.2488,186.3731,8075.0
2022-07-12 14:15:00,194.85,194.85,194.53,194.54,3769.0,186.3348,186.3348,186.0288,186.0384,3769.0
2022-07-12 14:20:00,194.51,194.56,194.37,194.37,1887.0,186.0097,186.0575,185.8758,185.8758,1887.0
2022-07-12 14:25:00,194.35,194.44,194.29,194.4,3987.0,185.8567,185.9428,185.7993,185.9045,3987.0
2022-07-12 14:30:00,194.47,194.52,194.24,194.27,5081.0,185.9714,186.0193,185.7515,185.7802,5081.0
2022-07-12 14:35:00,194.24,194.37,194.17,194.17,5545.0,185.7515,185.8758,185.6846,185.6846,5545.0
2022-07-12 14:40:00,194.13,194.28,194.11,194.21,2102.0,185.6463,185.7897,185.6272,185.7228,2102.0
2022-07-12 14:45:00,194.18,194.19,194.05,194.06,3844.0,185.6941,185.7037,185.5698,185.5794,3844.0
2022-07-12 14:50:00,194.04,194.11,193.9,193.92,3336.0,185.5602,185.6272,185.4264,185.4455,3336.0
2022-07-12 14:55:00,193.93,193.93,193.84,193.88,4127.0,185.455,185.455,185.369,185.4072,4127.0
2022-07-12 15:00:00,193.82,193.87,193.28,193.3,6146.0,185.3499,185.3977,184.8335,184.8526,6146.0
2022-07-12 15:05:00,193.31,193.43,193.04,193.04,5702.0,184.8621,184.9769,184.6039,184.6039,5702.0
2022-07-12 15:10:00,193.01,193.06,192.78,193.06,8315.0,184.5752,184.6231,184.3553,184.6231,8315.0
2022-07-12 15:15:00,193.06,193.2,192.9,193.16,6984.0,184.6231,184.7569,184.4701,184.7187,6984.0
2022-07-12 15:20:00,193.13,193.15,192.45,192.56,6005.0,184.69,184.7091,184.0397,184.1449,6005.0
2022-07-12 15:25:00,192.51,192.77,192.47,192.47,7928.0,184.0971,184.3457,184.0588,184.0588,7928.0
2022-07-12 15:30:00,192.44,192.57,192.16,192.16,8459.0,184.0302,184.1545,183.7624,183.7624,8459.0
2022-07-12 15:35:00,192.16,192.18,191.58,191.73,9753.0,183.7624,183.7815,183.2077,183.3512,9753.0
2022-07-12 15:40:00,191.76,191.94,191.59,191.88,9774.0,183.3799,183.552,183.2173,183.4946,9774.0
2022-07-12 15:45:00,191.87,192.12,191.82,191.93,23623.0,183.4851,183.7241,183.4373,183.5424,23623.0
2022-07-12 15:50:00,191.93,192.29,191.85,192.2,38747.0,183.5424,183.8867,183.4659,183.8006,38747.0
2022-07-12 15:55:00,192.18,192.22,191.88,191.9,101925.0,183.7815,183.8198,183.4946,183.5138,101925.0
2022-07-13 09:30:00,190.68,191.68,190.68,191.68,17379.0,182.3471,183.3034,182.3471,183.3034,17379.0
2022-07-13 09:35:00,191.24,191.95,190.91,191.86,13546.0,182.8826,183.5616,182.567,183.4755,13546.0
2022-07-13 09:40:00,191.99,192.24,191.33,191.44,15881.0,183.5998,183.8389,182.9687,183.0739,15881.0
2022-07-13 09:45:00,191.35,191.56,190.87,191.2,12074.0,182.9878,183.1886,182.5288,182.8443,12074.0
2022-07-13 09:50:00,191.18,191.71,191.17,191.65,8001.0,182.8252,183.3321,182.8157,183.2747,8001.0
2022-07-13 09:55:00,191.67,191.67,191.01,191.17,3869.0,183.2938,183.2938,182.6627,182.8157,3869.0
2022-07-13 10:00:00,191.39,191.54,190.84,191.09,8260.0,183.026,183.1695,182.5001,182.7392,8260.0
2022-07-13 10:05:00,191.09,191.53,191.09,191.33,4581.0,182.7392,183.1599,182.7392,182.9687,4581.0
2022-07-13 10:10:00,191.25,191.25,190.47,190.47,6233.0,182.8922,182.8922,182.1463,182.1463,6233.0
2022-07-13 10:15:00,190.59,190.68,190.12,190.46,4388.0,182.261,182.3471,181.8115,182.1367,4388.0
2022-07-13 10:20:00,190.42,190.45,189.88,190.16,9009.0,182.0984,182.1271,181.582,181.8498,9009.0
2022-07-13 10:25:00,190.13,190.55,190.13,190.46,3997.0,181.8211,182.2228,181.8211,182.1367,3997.0
2022-07-13 10:30:00,190.55,190.9,190.39,190.72,7196.0,182.2228,182.5575,182.0697,182.3853,7196.0
2022-07-13 10:35:00,190.91,191.03,190.38,190.62,12065.0,182.567,182.6818,182.0602,182.2897,12065.0
2022-07-13 10:40:00,190.66,190.8,190.16,190.34,8921.0,182.3279,182.4618,181.8498,182.0219,8921.0
2022-07-13 10:45:00,190.44,190.44,190.06,190.15,12799.0,182.1176,182.1176,181.7542,181.8402,12799.0
2022-07-13 10:50:00,190.2,190.68,190.02,190.27,16506.0,181.8881,182.3471,181.7159,181.955,16506.0
2022-07-13 10:55:00,190.27,190.58,190.08,190.19,18712.0,181.955,182.2514,181.7733,181.8785,18712.0
2022-07-13 11:00:00,190.14,190.43,190.01,190.22,11902.0,181.8307,182.108,181.7064,181.9072,11902.0
2022-07-13 11:05:00,190.29,190.83,190.29,190.41,15513.0,181.9741,182.4905,181.9741,182.0889,15513.0
2022-07-13 11:10:00,190.45,190.85,190.43,190.72,5831.0,182.1271,182.5096,182.108,182.3853,5831.0
2022-07-13 11:15:00,190.78,191.0,190.62,190.62,2570.0,182.4427,182.6531,182.2897,182.2897,2570.0
2022-07-13 11:20:00,190.68,190.78,190.59,190.66,5863.0,182.3471,182.4427,182.261,182.3279,5863.0
2022-07-13 11:25:00,190.64,190.73,190.45,190.53,10266.0,182.3088,182.3949,182.1271,182.2036,10266.0
2022-07-13 11:30:00,190.42,190.78,190.42,190.46,5529.0,182.0984,182.4427,182.0984,182.1367,5529.0
2022-07-13 11:35:00,190.49,190.51,190.05,190.12,6664.0,182.1654,182.1845,181.7446,181.8115,6664.0
2022-07-13 11:40:00,190.08,190.38,190.07,190.32,6300.0,181.7733,182.0602,181.7637,182.0028,6300.0
2022-07-13 11:45:00,190.33,190.47,190.17,190.33,7108.0,182.0124,182.1463,181.8594,182.0124,7108.0
2022-07-13 11:50:00,190.33,190.74,190.33,190.44,5812.0,182.0124,182.4045,182.0124,182.1176,5812.0
2022-07-13 11:55:00,190.41,190.53,190.13,190.13,4988.0,182.0889,182.2036,181.8211,181.8211,4988.0
2022-07-13 12:00:00,190.17,190.42,190.04,190.26,12132.0,181.8594,182.0984,181.735,181.9454,12132.0
2022-07-13 12:05:00,190.31,190.75,190.27,190.7,7308.0,181.9932,182.414,181.955,182.3662,7308.0
2022-07-13 12:10:00,190.63,190.63,190.45,190.54,3403.0,182.2993,182.2993,182.1271,182.2132,3403.0
2022-07-13 12:15:00,190.56,190.66,190.41,190.66,5852.0,182.2323,182.3279,182.0889,182.3279,5852.0
2022-07-13 12:20:00,190.72,190.95,190.5,190.89,9544.0,182.3853,182.6053,182.1749,182.5479,9544.0
2022-07-13 12:25:00,190.93,191.08,190.91,191.02,4787.0,182.5861,182.7296,182.567,182.6722,4787.0
2022-07-13 12:30:00,191.02,191.41,191.02,191.32,2200.0,182.6722,183.0452,182.6722,182.9591,2200.0
2022-07-13 12:35:00,191.3,191.48,191.24,191.47,3117.0,182.94,183.1121,182.8826,183.1025,3117.0
2022-07-13 12:40:00,191.4,191.46,191.2,191.25,4850.0,183.0356,183.093,182.8443,182.8922,4850.0
2022-07-13 12:45:00,191.28,191.37,191.19,191.22,5716.0,182.9209,183.0069,182.8348,182.8635,5716.0
2022-07-13 12:50:00,191.2,191.52,191.15,191.41,14166.0,182.8443,183.1504,182.7965,183.0452,14166.0
2022-07-13 12:55:00,191.37,191.41,191.2,191.31,4834.0,183.0069,183.0452,182.8443,182.9495,4834.0
2022-07-13 13:00:00,191.32,191.85,191.2,191.48,8809.0,182.9591,183.4659,182.8443,183.1121,8809.0
2022-07-13 13:05:00,191.64,191.64,191.32,191.4,3691.0,183.2651,183.2651,182.9591,183.0356,3691.0
2022-07-13 13:10:00,191.53,191.87,191.53,191.83,3699.0,183.1599,183.4851,183.1599,183.4468,3699.0
2022-07-13 13:15:00,191.92,191.92,191.24,191.37,8465.0,183.5329,183.5329,182.8826,183.0069,8465.0
2022-07-13 13:20:00,191.39,191.6,191.27,191.6,1930.0,183.026,183.2269,182.9113,183.2269,1930.0
2022-07-13 13:25:00,191.67,191.68,191.33,191.34,3191.0,183.2938,183.3034,182.9687,182.9782,3191.0
2022-07-13 13:30:00,191.41,191.42,191.25,191.41,5237.0,183.0452,183.0547,182.8922,183.0452,5237.0
2022-07-13 13:35:00,191.37,191.41,191.07,191.07,3929.0,183.0069,183.0452,182.72,182.72,3929.0
2022-07-13 13:40:00,191.09,191.34,191.06,191.28,3516.0,182.7392,182.9782,182.7105,182.9209,3516.0
2022-07-13 13:45:00,191.24,191.41,191.14,191.41,1863.0,182.8826,183.0452,182.787,183.0452,1863.0
2022-07-13 13:50:00,191.42,191.5,191.39,191.44,3638.0,183.0547,183.1312,183.026,183.0739,3638.0
2022-07-13 13:55:00,191.25,191.46,191.21,191.46,2363.0,182.8922,183.093,182.8539,183.093,2363.0
2022-07-13 14:00:00,191.37,191.37,190.47,190.47,6851.0,183.0069,183.0069,182.1463,182.1463,6851.0
2022-07-13 14:05:00,190.5,190.79,190.41,190.41,5179.0,182.1749,182.4523,182.0889,182.0889,5179.0
2022-07-13 14:10:00,190.4,190.79,190.39,190.78,6035.0,182.0793,182.4523,182.0697,182.4427,6035.0
2022-07-13 14:15:00,190.84,190.84,190.45,190.52,8142.0,182.5001,182.5001,182.1271,182.1941,8142.0
2022-07-13 14:20:00,190.5,190.84,190.43,190.73,8352.0,182.1749,182.5001,182.108,182.3949,8352.0
2022-07-13 14:25:00,190.75,190.85,190.55,190.85,11256.0,182.414,182.5096,182.2228,182.5096,11256.0
2022-07-13 14:30:00,190.92,191.3,190.79,191.3,15077.0,182.5766,182.94,182.4523,182.94,15077.0
2022-07-13 14:35:00,191.33,191.5,191.17,191.32,7146.0,182.9687,183.1312,182.8157,182.9591,7146.0
2022-07-13 14:40:00,191.33,191.34,191.05,191.19,20995.0,182.9687,182.9782,182.7009,182.8348,20995.0
2022-07-13 14:45:00,191.15,191.28,190.91,190.96,5845.0,182.7965,182.9209,182.567,182.6148,5845.0
2022-07-13 14:50:00,190.91,191.2,190.9,191.08,6002.0,182.567,182.8443,182.5575,182.7296,6002.0
2022-07-13 14:55:00,191.02,191.27,190.86,191.27,7247.0,182.6722,182.9113,182.5192,182.9113,7247.0
2022-07-13 15:00:00,191.27,191.27,191.05,191.18,7425.0,182.9113,182.9113,182.7009,182.8252,7425.0
2022-07-13 15:05:00,191.16,191.16,190.74,190.88,6003.0,182.8061,182.8061,182.4045,182.5383,6003.0
2022-07-13 15:10:00,190.87,191.1,190.74,190.92,17099.0,182.5288,182.7487,182.4045,182.5766,17099.0
2022-07-13 15:15:00,190.93,191.15,190.85,191.15,9376.0,182.5861,182.7965,182.5096,182.7965,9376.0
2022-07-13 15:20:00,191.11,191.25,191.0,191.09,13011.0,182.7583,182.8922,182.6531,182.7392,13011.0
2022-07-13 15:25:00,191.08,191.09,190.89,190.96,4998.0,182.7296,182.7392,182.5479,182.6148,4998.0
2022-07-13 15:30:00,190.98,191.03,190.52,190.58,11523.0,182.634,182.6818,182.1941,182.2514,11523.0
2022-07-13 15:35:00,190.51,190.84,190.51,190.84,9697.0,182.1845,182.5001,182.1845,182.5001,9697.0
2022-07-13 15:40:00,190.81,190.83,190.33,190.42,11808.0,182.4714,182.4905,182.0124,182.0984,11808.0
2022-07-13 15:45:00,190.4,190.48,190.26,190.4,20262.0,182.0793,182.1558,181.9454,182.0793,20262.0
2022-07-13 15:50:00,190.42,190.43,190.1,190.24,26411.0,182.0984,182.108,181.7924,181.9263,26411.0
2022-07-13 15:55:00,190.21,190.3,190.03,190.03,49820.0,181.8976,181.9837,181.7255,181.7255,49820.0
2022-07-14 09:30:00,185.39,186.55,185.27,186.48,28029.0,177.2883,178.3976,177.1735,178.3306,28029.0
2022-07-14 09:35:00,186.66,186.78,185.96,186.14,17639.0,178.5028,178.6175,177.8333,178.0055,17639.0
2022-07-14 09:40:00,185.97,185.97,185.01,185.6,8344.0,177.8429,177.8429,176.9249,177.4891,8344.0
2022-07-14 09:45:00,185.25,185.27,184.68,184.69,12008.0,177.1544,177.1735,176.6093,176.6188,12008.0
2022-07-14 09:50:00,184.59,185.59,184.58,185.59,7463.0,176.5232,177.4795,176.5137,177.4795,7463.0
2022-07-14 09:55:00,185.3,185.73,184.99,185.12,12170.0,177.2022,177.6134,176.9057,177.0301,12170.0
2022-07-14 10:00:00,185.03,185.03,184.34,184.67,9544.0,176.944,176.944,176.2841,176.5997,9544.0
2022-07-14 10:05:00,184.73,184.94,184.68,184.69,9559.0,176.6571,176.8579,176.6093,176.6188,9559.0
2022-07-14 10:10:00,184.67,184.69,184.22,184.22,15604.0,176.5997,176.6188,176.1694,176.1694,15604.0
2022-07-14 10:15:00,184.21,184.36,183.84,183.89,8956.0,176.1598,176.3033,175.806,175.8538,8956.0
2022-07-14 10:20:00,183.97,184.26,183.7,184.14,9450.0,175.9303,176.2076,175.6721,176.0929,9450.0
2022-07-14 10:25:00,184.12,184.63,184.01,184.53,9480.0,176.0738,176.5615,175.9686,176.4658,9480.0
2022-07-14 10:30:00,184.59,184.93,184.19,184.22,7104.0,176.5232,176.8484,176.1407,176.1694,7104.0
2022-07-14 10:35:00,184.12,184.55,184.03,184.55,5850.0,176.0738,176.485,175.9877,176.485,5850.0
2022-07-14 10:40:00,184.55,184.72,184.34,184.34,8087.0,176.485,176.6475,176.2841,176.2841,8087.0
2022-07-14 10:45:00,184.35,184.42,184.16,184.17,24430.0,176.2937,176.3606,176.112,176.1216,24430.0
2022-07-14 10:50:00,184.22,184.5,183.84,184.5,14075.0,176.1694,176.4371,175.806,176.4371,14075.0
2022-07-14 10:55:00,184.33,184.35,183.97,184.15,5058.0,176.2746,176.2937,175.9303,176.1024,5058.0
2022-07-14 11:00:00,184.37,184.49,184.05,184.27,1800.0,176.3128,176.4276,176.0068,176.2172,1800.0
2022-07-14 11:05:00,184.12,184.29,184.11,184.19,3997.0,176.0738,176.2363,176.0642,176.1407,3997.0
2022-07-14 11:10:00,184.09,184.12,183.94,183.97,5529.0,176.0451,176.0738,175.9016,175.9303,5529.0
2022-07-14 11:15:00,184.01,184.18,183.91,184.1,2921.0,175.9686,176.1311,175.8729,176.0546,2921.0
2022-07-14 11:20:00,184.16,184.45,183.98,184.11,5265.0,176.112,176.3893,175.9399,176.0642,5265.0
2022-07-14 11:25:00,184.05,184.19,183.84,184.19,9436.0,176.0068,176.1407,175.806,176.1407,9436.0
2022-07-14 11:30:00,184.23,184.34,184.16,184.32,13855.0,176.1789,176.2841,176.112,176.265,13855.0
2022-07-14 11:35:00,184.2,184.32,184.06,184.32,5859.0,176.1503,176.265,176.0164,176.265,5859.0
2022-07-14 11:40:00,184.31,185.03,184.31,184.9,6269.0,176.2554,176.944,176.2554,176.8197,6269.0
2022-07-14 11:45:00,184.89,184.94,184.57,184.67,11600.0,176.8101,176.8579,176.5041,176.5997,11600.0
2022-07-14 11:50:00,184.64,184.84,184.58,184.63,4624.0,176.571,176.7623,176.5137,176.5615,4624.0
2022-07-14 11:55:00,184.57,184.84,184.51,184.73,8139.0,176.5041,176.7623,176.4467,176.6571,8139.0
2022-07-14 12:00:00,184.8,184.9,184.64,184.65,8252.0,176.724,176.8197,176.571,176.5806,8252.0
2022-07-14 12:05:00,184.58,184.63,184.49,184.58,6611.0,176.5137,176.5615,176.4276,176.5137,6611.0
2022-07-14 12:10:00,184.57,184.61,184.4,184.55,6793.0,176.5041,176.5423,176.3415,176.485,6793.0
2022-07-14 12:15:00,184.65,184.68,184.22,184.3,13775.0,176.5806,176.6093,176.1694,176.2459,13775.0
2022-07-14 12:20:00,184.32,184.44,184.02,184.06,10876.0,176.265,176.3798,175.9781,176.0164,10876.0
2022-07-14 12:25:00,184.02,184.09,183.49,183.71,27062.0,175.9781,176.0451,175.4713,175.6817,27062.0
2022-07-14 12:30:00,183.7,183.85,183.59,183.62,8974.0,175.6721,175.8156,175.5669,175.5956,8974.0
2022-07-14 12:35:00,183.57,183.61,183.36,183.52,7776.0,175.5478,175.586,175.347,175.5,7776.0
2022-07-14 12:40:00,183.54,183.54,183.11,183.13,3303.0,175.5191,175.5191,175.1079,175.127,3303.0
2022-07-14 12:45:00,183.02,183.05,182.7,182.71,10390.0,175.0218,175.0505,174.7158,174.7254,10390.0
2022-07-14 12:50:00,182.63,182.87,182.63,182.7,4504.0,174.6489,174.8784,174.6489,174.7158,4504.0
2022-07-14 12:55:00,182.63,182.7,182.36,182.5,10286.0,174.6489,174.7158,174.3907,174.5245,10286.0
2022-07-14 13:00:00,182.51,182.57,182.31,182.48,3624.0,174.5341,174.5915,174.3429,174.5054,3624.0
2022-07-14 13:05:00,182.43,182.76,182.43,182.76,5764.0,174.4576,174.7732,174.4576,174.7732,5764.0
2022-07-14 13:10:00,182.68,182.89,182.64,182.84,3108.0,174.6967,174.8975,174.6584,174.8497,3108.0
2022-07-14 13:15:00,182.83,183.27,182.79,182.95,10464.0,174.8401,175.2609,174.8019,174.9549,10464.0
2022-07-14 13:20:00,182.95,182.97,182.8,182.8,2800.0,174.9549,174.974,174.8114,174.8114,2800.0
2022-07-14 13:25:00,182.75,183.0,182.72,182.87,3853.0,174.7636,175.0027,174.7349,174.8784,3853.0
2022-07-14 13:30:00,182.81,182.96,182.64,182.7,28996.0,174.821,174.9644,174.6584,174.7158,28996.0
2022-07-14 13:35:00,182.75,183.02,182.75,182.88,7921.0,174.7636,175.0218,174.7636,174.8879,7921.0
2022-07-14 13:40:00,182.9,183.06,182.83,183.01,9528.0,174.9071,175.0601,174.8401,175.0123,9528.0
2022-07-14 13:45:00,183.04,183.2,182.98,183.16,5465.0,175.0409,175.194,174.9836,175.1557,5465.0
2022-07-14 13:50:00,183.14,183.25,182.94,183.25,3144.0,175.1366,175.2418,174.9453,175.2418,3144.0
2022-07-14 13:55:00,183.27,183.48,183.23,183.48,11557.0,175.2609,175.4617,175.2226,175.4617,11557.0
2022-07-14 14:00:00,183.51,183.92,183.5,183.84,9071.0,175.4904,175.8825,175.4808,175.806,9071.0
2022-07-14 14:05:00,183.83,184.12,183.8,184.04,6091.0,175.7964,176.0738,175.7677,175.9972,6091.0
2022-07-14 14:10:00,183.99,184.11,183.87,184.02,8823.0,175.9494,176.0642,175.8347,175.9781,8823.0
2022-07-14 14:15:00,184.02,184.38,183.97,184.3,8788.0,175.9781,176.3224,175.9303,176.2459,8788.0
2022-07-14 14:20:00,184.28,184.79,184.28,184.69,11268.0,176.2268,176.7145,176.2268,176.6188,11268.0
2022-07-14 14:25:00,184.57,184.63,184.35,184.5,22203.0,176.5041,176.5615,176.2937,176.4371,22203.0
2022-07-14 14:30:00,184.52,184.77,184.42,184.68,17880.0,176.4563,176.6953,176.3606,176.6093,17880.0
2022-07-14 14:35:00,184.68,184.92,184.63,184.8,15508.0,176.6093,176.8388,176.5615,176.724,15508.0
2022-07-14 14:40:00,184.8,184.8,184.19,184.19,22792.0,176.724,176.724,176.1407,176.1407,22792.0
2022-07-14 14:45:00,184.25,184.33,184.17,184.32,4416.0,176.1981,176.2746,176.1216,176.265,4416.0
2022-07-14 14:50:00,184.35,184.36,184.04,184.07,13780.0,176.2937,176.3033,175.9972,176.0259,13780.0
2022-07-14 14:55:00,184.09,184.32,184.03,184.27,20428.0,176.0451,176.265,175.9877,176.2172,20428.0
2022-07-14 15:00:00,184.25,184.45,184.17,184.19,8224.0,176.1981,176.3893,176.1216,176.1407,8224.0
2022-07-14 15:05:00,184.16,184.21,183.96,183.96,9716.0,176.112,176.1598,175.9207,175.9207,9716.0
2022-07-14 15:10:00,183.95,184.2,183.95,184.13,6360.0,175.9112,176.1503,175.9112,176.0833,6360.0
2022-07-14 15:15:00,184.12,184.12,183.76,183.91,17758.0,176.0738,176.0738,175.7295,175.8729,17758.0
2022-07-14 15:20:00,183.92,184.12,183.8,184.06,14502.0,175.8825,176.0738,175.7677,176.0164,14502.0
2022-07-14 15:25:00,184.09,184.11,183.87,183.94,12276.0,176.0451,176.0642,175.8347,175.9016,12276.0
2022-07-14 15:30:00,183.99,184.0,183.77,183.77,18260.0,175.9494,175.959,175.739,175.739,18260.0
2022-07-14 15:35:00,183.77,183.8,183.51,183.56,23937.0,175.739,175.7677,175.4904,175.5382,23937.0
2022-07-14 15:40:00,183.55,183.81,183.5,183.76,31803.0,175.5287,175.7773,175.4808,175.7295,31803.0
2022-07-14 15:45:00,183.77,184.03,183.42,183.59,39614.0,175.739,175.9877,175.4043,175.5669,39614.0
2022-07-14 15:50:00,183.64,183.8,183.49,183.49,39573.0,175.6147,175.7677,175.4713,175.4713,39573.0
2022-07-14 15:55:00,183.47,183.69,183.28,183.33,106412.0,175.4522,175.6625,175.2705,175.3183,106412.0
2022-07-15 09:30:00,185.55,186.2,184.85,184.85,66409.0,177.4413,178.0629,176.7719,176.7719,66409.0
2022-07-15 09:35:00,184.74,185.6,184.7,184.83,33734.0,176.6667,177.4891,176.6284,176.7527,33734.0
2022-07-15 09:40:00,184.78,184.78,183.89,184.58,5419.0,176.7049,176.7049,175.8538,176.5137,5419.0
2022-07-15 09:45:00,184.42,185.07,184.23,184.75,16179.0,176.3606,176.9822,176.1789,176.6762,16179.0
2022-07-15 09:50:00,184.66,184.96,184.56,184.61,9527.0,176.5902,176.877,176.4945,176.5423,9527.0
2022-07-15 09:55:00,184.65,185.11,184.5,184.76,12088.0,176.5806,177.0205,176.4371,176.6858,12088.0
2022-07-15 10:00:00,184.89,185.96,184.89,185.27,15670.0,176.8101,177.8333,176.8101,177.1735,15670.0
2022-07-15 10:05:00,185.36,185.63,185.16,185.63,15051.0,177.2596,177.5178,177.0683,177.5178,15051.0
2022-07-15 10:10:00,185.56,185.73,185.46,185.59,20836.0,177.4508,177.6134,177.3552,177.4795,20836.0
2022-07-15 10:15:00,185.61,185.93,185.23,185.62,22955.0,177.4986,177.8047,177.1352,177.5082,22955.0
2022-07-15 10:20:00,185.7,185.83,185.45,185.65,17131.0,177.5847,177.709,177.3456,177.5369,17131.0
2022-07-15 10:25:00,185.57,186.29,185.4,186.23,12610.0,177.4604,178.1489,177.2978,178.0915,12610.0
2022-07-15 10:30:00,186.19,186.49,186.1,186.21,15783.0,178.0533,178.3402,177.9672,178.0724,15783.0
2022-07-15 10:35:00,186.31,186.42,185.9,186.06,10892.0,178.168,178.2732,177.776,177.929,10892.0
2022-07-15 10:40:00,186.13,186.41,185.75,185.75,15169.0,177.9959,178.2637,177.6325,177.6325,15169.0
2022-07-15 10:45:00,185.72,185.85,185.5,185.59,12494.0,177.6038,177.7281,177.3934,177.4795,12494.0
2022-07-15 10:50:00,185.61,185.88,185.58,185.85,8476.0,177.4986,177.7568,177.4699,177.7281,8476.0
2022-07-15 10:55:00,185.85,185.85,185.54,185.8,9840.0,177.7281,177.7281,177.4317,177.6803,9840.0
2022-07-15 11:00:00,185.75,186.0,185.75,185.86,9881.0,177.6325,177.8716,177.6325,177.7377,9881.0
2022-07-15 11:05:00,185.87,185.89,185.62,185.86,11538.0,177.7473,177.7664,177.5082,177.7377,11538.0
2022-07-15 11:10:00,185.88,185.91,185.7,185.77,14574.0,177.7568,177.7855,177.5847,177.6516,14574.0
2022-07-15 11:15:00,185.78,185.88,185.71,185.84,6476.0,177.6612,177.7568,177.5943,177.7186,6476.0
2022-07-15 11:20:00,185.87,186.0,185.67,185.88,15685.0,177.7473,177.8716,177.556,177.7568,15685.0
2022-07-15 11:25:00,185.91,186.22,185.81,186.13,12237.0,177.7855,178.082,177.6899,177.9959,12237.0
2022-07-15 11:30:00,186.13,186.44,185.95,186.2,5779.0,177.9959,178.2924,177.8238,178.0629,5779.0
2022-07-15 11:35:00,186.22,186.38,186.14,186.28,5770.0,178.082,178.235,178.0055,178.1394,5770.0
2022-07-15 11:40:00,186.25,186.28,186.03,186.12,6720.0,178.1107,178.1394,177.9003,177.9864,6720.0
2022-07-15 11:45:00,186.12,186.16,186.01,186.01,10861.0,177.9864,178.0246,177.8812,177.8812,10861.0
2022-07-15 11:50:00,185.88,186.16,185.88,185.95,11479.0,177.7568,178.0246,177.7568,177.8238,11479.0
2022-07-15 11:55:00,185.96,186.0,185.8,185.8,6428.0,177.8333,177.8716,177.6803,177.6803,6428.0
2022-07-15 12:00:00,185.83,185.91,185.74,185.85,3387.0,177.709,177.7855,177.623,177.7281,3387.0
2022-07-15 12:05:00,185.8,185.95,185.73,185.73,3721.0,177.6803,177.8238,177.6134,177.6134,3721.0
2022-07-15 12:10:00,185.71,185.71,185.54,185.57,2413.0,177.5943,177.5943,177.4317,177.4604,2413.0
2022-07-15 12:15:00,185.6,185.8,185.6,185.77,2567.0,177.4891,177.6803,177.4891,177.6516,2567.0
2022-07-15 12:20:00,185.77,185.85,185.55,185.6,5043.0,177.6516,177.7281,177.4413,177.4891,5043.0
2022-07-15 12:25:00,185.56,185.6,185.4,185.51,9565.0,177.4508,177.4891,177.2978,177.403,9565.0
2022-07-15 12:30:00,185.5,185.67,185.43,185.55,5245.0,177.3934,177.556,177.3265,177.4413,5245.0
2022-07-15 12:35:00,185.53,185.53,185.18,185.28,11799.0,177.4221,177.4221,177.0874,177.1831,11799.0
2022-07-15 12:40:00,185.26,185.26,185.02,185.08,18817.0,177.1639,177.1639,176.9344,176.9918,18817.0
2022-07-15 12:45:00,185.07,185.11,184.84,184.87,44116.0,176.9822,177.0205,176.7623,176.791,44116.0
2022-07-15 12:50:00,184.92,185.0,184.68,184.73,12138.0,176.8388,176.9153,176.6093,176.6571,12138.0
2022-07-15 12:55:00,184.72,184.77,184.52,184.52,9675.0,176.6475,176.6953,176.4563,176.4563,9675.0
2022-07-15 13:00:00,184.53,184.85,184.52,184.82,15165.0,176.4658,176.7719,176.4563,176.7432,15165.0
2022-07-15 13:05:00,184.81,184.81,184.59,184.68,8671.0,176.7336,176.7336,176.5232,176.6093,8671.0
2022-07-15 13:10:00,184.7,184.78,184.63,184.69,5230.0,176.6284,176.7049,176.5615,176.6188,5230.0
2022-07-15 13:15:00,184.68,184.73,184.25,184.27,16280.0,176.6093,176.6571,176.1981,176.2172,16280.0
2022-07-15 13:20:00,184.27,184.34,184.06,184.23,8985.0,176.2172,176.2841,176.0164,176.1789,8985.0
2022-07-15 13:25:00,184.21,184.52,184.12,184.46,6416.0,176.1598,176.4563,176.0738,176.3989,6416.0
2022-07-15 13:30:00,184.43,184.58,184.34,184.46,23412.0,176.3702,176.5137,176.2841,176.3989,23412.0
2022-07-15 13:35:00,184.47,184.54,184.35,184.49,12846.0,176.4085,176.4754,176.2937,176.4276,12846.0
2022-07-15 13:40:00,184.49,184.61,184.45,184.61,24945.0,176.4276,176.5423,176.3893,176.5423,24945.0
2022-07-15 13:45:00,184.62,184.63,184.44,184.5,12060.0,176.5519,176.5615,176.3798,176.4371,12060.0
2022-07-15 13:50:00,184.5,184.5,184.07,184.07,9204.0,176.4371,176.4371,176.0259,176.0259,9204.0
2022-07-15 13:55:00,184.05,184.25,184.02,184.15,8401.0,176.0068,176.1981,175.9781,176.1024,8401.0
2022-07-15 14:00:00,184.14,184.17,183.85,183.94,10118.0,176.0929,176.1216,175.8156,175.9016,10118.0
2022-07-15 14:05:00,183.93,184.04,183.86,183.97,8545.0,175.8921,175.9972,175.8251,175.9303,8545.0
2022-07-15 14:10:00,183.95,184.06,183.91,184.06,4952.0,175.9112,176.0164,175.8729,176.0164,4952.0
2022-07-15 14:15:00,184.11,184.22,184.0,184.15,7895.0,176.0642,176.1694,175.959,176.1024,7895.0
2022-07-15 14:20:00,184.15,184.19,184.09,184.11,7977.0,176.1024,176.1407,176.0451,176.0642,7977.0
2022-07-15 14:25:00,184.11,184.21,183.75,183.95,9836.0,176.0642,176.1598,175.7199,175.9112,9836.0
2022-07-15 14:30:00,183.93,184.03,183.88,183.9,9750.0,175.8921,175.9877,175.8442,175.8634,9750.0
2022-07-15 14:35:00,183.88,183.96,183.67,183.77,10661.0,175.8442,175.9207,175.6434,175.739,10661.0
2022-07-15 14:40:00,183.78,183.93,183.77,183.92,9450.0,175.7486,175.8921,175.739,175.8825,9450.0
2022-07-15 14:45:00,183.94,184.06,183.92,183.97,11427.0,175.9016,176.0164,175.8825,175.9303,11427.0
2022-07-15 14:50:00,183.95,184.12,183.86,183.9,22568.0,175.9112,176.0738,175.8251,175.8634,22568.0
2022-07-15 14:55:00,183.9,183.94,183.7,183.71,11150.0,175.8634,175.9016,175.6721,175.6817,11150.0
2022-07-15 15:00:00,183.69,183.85,183.64,183.74,24823.0,175.6625,175.8156,175.6147,175.7104,24823.0
2022-07-15 15:05:00,183.75,183.8,183.72,183.77,21764.0,175.7199,175.7677,175.6912,175.739,21764.0
2022-07-15 15:10:00,183.77,183.8,183.58,183.61,29437.0,175.739,175.7677,175.5574,175.586,29437.0
2022-07-15 15:15:00,183.61,183.67,183.5,183.56,26017.0,175.586,175.6434,175.4808,175.5382,26017.0
2022-07-15 15:20:00,183.55,183.65,183.43,183.54,24721.0,175.5287,175.6243,175.4139,175.5191,24721.0
2022-07-15 15:25:00,183.57,183.61,183.47,183.53,31536.0,175.5478,175.586,175.4522,175.5095,31536.0
2022-07-15 15:30:00,183.52,183.6,183.44,183.58,26542.0,175.5,175.5765,175.4235,175.5574,26542.0
2022-07-15 15:35:00,183.62,183.72,183.42,183.48,30487.0,175.5956,175.6912,175.4043,175.4617,30487.0
2022-07-15 15:40:00,183.48,183.95,183.45,183.9,33758.0,175.4617,175.9112,175.433,175.8634,33758.0
2022-07-15 15:45:00,183.89,184.14,183.74,183.74,42585.0,175.8538,176.0929,175.7104,175.7104,42585.0
2022-07-15 15:50:00,183.77,183.85,183.58,183.69,45818.0,175.739,175.8156,175.5574,175.6625,45818.0
2022-07-15 15:55:00,183.69,184.21,183.69,184.17,112037.0,175.6625,176.1598,175.6625,176.1216,112037.0
2022-07-18 09:30:00,185.47,186.47,185.47,185.76,31430.0,177.3648,178.3211,177.3648,177.6421,31430.0
2022-07-18 09:35:00,185.86,186.16,185.42,185.85,13039.0,177.7377,178.0246,177.3169,177.7281,13039.0
2022-07-18 09:40:00,185.85,186.19,185.59,185.84,11190.0,177.7281,178.0533,177.4795,177.7186,11190.0
2022-07-18 09:45:00,185.42,185.53,184.82,185.13,13108.0,177.3169,177.4221,176.7432,177.0396,13108.0
2022-07-18 09:50:00,185.1,185.13,184.7,184.83,10133.0,177.0109,177.0396,176.6284,176.7527,10133.0
2022-07-18 09:55:00,185.07,185.09,184.59,184.67,5611.0,176.9822,177.0014,176.5232,176.5997,5611.0
2022-07-18 10:00:00,184.7,185.06,184.53,184.93,4234.0,176.6284,176.9727,176.4658,176.8484,4234.0
2022-07-18 10:05:00,184.86,184.99,184.73,184.81,8773.0,176.7814,176.9057,176.6571,176.7336,8773.0
2022-07-18 10:10:00,184.75,184.89,184.35,184.66,13876.0,176.6762,176.8101,176.2937,176.5902,13876.0
2022-07-18 10:15:00,184.83,185.14,184.68,185.05,13235.0,176.7527,177.0492,176.6093,176.9631,13235.0
2022-07-18 10:20:00,185.14,185.42,185.1,185.39,9443.0,177.0492,177.3169,177.0109,177.2883,9443.0
2022-07-18 10:25:00,185.37,185.37,185.06,185.26,7568.0,177.2691,177.2691,176.9727,177.1639,7568.0
2022-07-18 10:30:00,185.46,185.54,185.09,185.09,8565.0,177.3552,177.4317,177.0014,177.0014,8565.0
2022-07-18 10:35:00,185.06,185.34,185.05,185.18,7570.0,176.9727,177.2404,176.9631,177.0874,7570.0
2022-07-18 10:40:00,185.16,185.42,185.05,185.33,7097.0,177.0683,177.3169,176.9631,177.2309,7097.0
2022-07-18 10:45:00,185.31,185.42,185.19,185.42,8612.0,177.2117,177.3169,177.097,177.3169,8612.0
2022-07-18 10:50:00,185.44,185.66,185.23,185.29,9838.0,177.3361,177.5465,177.1352,177.1926,9838.0
2022-07-18 10:55:00,185.31,185.31,185.12,185.13,6685.0,177.2117,177.2117,177.0301,177.0396,6685.0
2022-07-18 11:00:00,185.08,185.08,184.81,185.01,12673.0,176.9918,176.9918,176.7336,176.9249,12673.0
2022-07-18 11:05:00,185.05,185.06,184.31,184.47,18280.0,176.9631,176.9727,176.2554,176.4085,18280.0
2022-07-18 11:10:00,184.5,184.77,184.5,184.55,11271.0,176.4371,176.6953,176.4371,176.485,11271.0
2022-07-18 11:15:00,184.46,184.46,184.21,184.34,3216.0,176.3989,176.3989,176.1598,176.2841,3216.0
2022-07-18 11:20:00,184.31,184.37,184.19,184.26,11790.0,176.2554,176.3128,176.1407,176.2076,11790.0
2022-07-18 11:25:00,184.38,184.53,184.3,184.3,3797.0,176.3224,176.4658,176.2459,176.2459,3797.0
2022-07-18 11:30:00,184.28,184.44,184.21,184.26,3801.0,176.2268,176.3798,176.1598,176.2076,3801.0
2022-07-18 11:35:00,184.29,184.41,184.22,184.32,5707.0,176.2363,176.3511,176.1694,176.265,5707.0
2022-07-18 11:40:00,184.42,184.49,184.34,184.42,6664.0,176.3606,176.4276,176.2841,176.3606,6664.0
2022-07-18 11:45:00,184.43,184.44,183.93,183.98,16175.0,176.3702,176.3798,175.8921,175.9399,16175.0
2022-07-18 11:50:00,184.0,184.09,183.95,184.04,13142.0,175.959,176.0451,175.9112,175.9972,13142.0
2022-07-18 11:55:00,184.02,184.18,183.86,183.86,13617.0,175.9781,176.1311,175.8251,175.8251,13617.0
2022-07-18 12:00:00,183.83,183.83,183.64,183.74,6986.0,175.7964,175.7964,175.6147,175.7104,6986.0
2022-07-18 12:05:00,183.82,183.83,183.35,183.36,10158.0,175.7869,175.7964,175.3374,175.347,10158.0
2022-07-18 12:10:00,183.37,183.48,183.27,183.46,11200.0,175.3565,175.4617,175.2609,175.4426,11200.0
2022-07-18 12:15:00,183.45,183.45,183.25,183.27,10938.0,175.433,175.433,175.2418,175.2609,10938.0
2022-07-18 12:20:00,183.33,183.34,183.11,183.21,14639.0,175.3183,175.3278,175.1079,175.2035,14639.0
2022-07-18 12:25:00,183.18,183.23,183.06,183.19,4144.0,175.1748,175.2226,175.0601,175.1844,4144.0
2022-07-18 12:30:00,183.19,183.51,183.18,183.5,29839.0,175.1844,175.4904,175.1748,175.4808,29839.0
2022-07-18 12:35:00,183.5,183.65,183.41,183.6,12607.0,175.4808,175.6243,175.3948,175.5765,12607.0
2022-07-18 12:40:00,183.63,183.63,183.45,183.45,4803.0,175.6052,175.6052,175.433,175.433,4803.0
2022-07-18 12:45:00,183.47,183.59,183.47,183.55,4471.0,175.4522,175.5669,175.4522,175.5287,4471.0
2022-07-18 12:50:00,183.54,183.58,183.32,183.33,7459.0,175.5191,175.5574,175.3087,175.3183,7459.0
2022-07-18 12:55:00,183.34,183.34,182.73,182.77,11373.0,175.3278,175.3278,174.7445,174.7827,11373.0
2022-07-18 13:00:00,182.78,182.83,182.68,182.69,3755.0,174.7923,174.8401,174.6967,174.7062,3755.0
2022-07-18 13:05:00,182.69,182.75,182.62,182.62,14159.0,174.7062,174.7636,174.6393,174.6393,14159.0
2022-07-18 13:10:00,182.59,182.61,182.35,182.35,8826.0,174.6106,174.6297,174.3811,174.3811,8826.0
2022-07-18 13:15:00,182.32,182.52,182.26,182.28,10046.0,174.3524,174.5437,174.295,174.3142,10046.0
2022-07-18 13:20:00,182.3,182.46,182.08,182.19,20392.0,174.3333,174.4863,174.1229,174.2281,20392.0
2022-07-18 13:25:00,182.2,182.24,181.93,182.14,16592.0,174.2377,174.2759,173.9795,174.1803,16592.0
2022-07-18 13:30:00,182.1,182.46,182.01,182.46,30926.0,174.142,174.4863,174.056,174.4863,30926.0
2022-07-18 13:35:00,182.41,182.61,182.35,182.53,15224.0,174.4385,174.6297,174.3811,174.5532,15224.0
2022-07-18 13:40:00,182.56,182.89,182.56,182.69,10906.0,174.5819,174.8975,174.5819,174.7062,10906.0
2022-07-18 13:45:00,182.68,182.69,182.48,182.51,4849.0,174.6967,174.7062,174.5054,174.5341,4849.0
2022-07-18 13:50:00,182.53,182.77,182.51,182.63,9318.0,174.5532,174.7827,174.5341,174.6489,9318.0
2022-07-18 13:55:00,182.63,182.63,182.32,182.41,15076.0,174.6489,174.6489,174.3524,174.4385,15076.0
2022-07-18 14:00:00,182.39,182.67,182.34,182.39,7768.0,174.4194,174.6871,174.3715,174.4194,7768.0
2022-07-18 14:05:00,182.41,182.71,182.4,182.71,19809.0,174.4385,174.7254,174.4289,174.7254,19809.0
2022-07-18 14:10:00,182.68,182.73,182.52,182.6,13232.0,174.6967,174.7445,174.5437,174.6202,13232.0
2022-07-18 14:15:00,182.58,182.79,182.56,182.77,10979.0,174.6011,174.8019,174.5819,174.7827,10979.0
2022-07-18 14:20:00,182.8,182.82,182.5,182.51,19227.0,174.8114,174.8306,174.5245,174.5341,19227.0
2022-07-18 14:25:00,182.54,182.6,182.24,182.25,15247.0,174.5628,174.6202,174.2759,174.2855,15247.0
2022-07-18 14:30:00,182.22,182.32,182.08,182.32,17935.0,174.2568,174.3524,174.1229,174.3524,17935.0
2022-07-18 14:35:00,182.35,182.41,182.21,182.25,10378.0,174.3811,174.4385,174.2472,174.2855,10378.0
2022-07-18 14:40:00,182.25,182.28,181.88,181.92,15782.0,174.2855,174.3142,173.9316,173.9699,15782.0
2022-07-18 14:45:00,181.91,182.13,181.91,182.06,12400.0,173.9603,174.1707,173.9603,174.1038,12400.0
2022-07-18 14:50:00,182.09,182.23,181.96,182.23,13913.0,174.1325,174.2663,174.0081,174.2663,13913.0
2022-07-18 14:55:00,182.21,182.21,181.97,182.03,18339.0,174.2472,174.2472,174.0177,174.0751,18339.0
2022-07-18 15:00:00,182.01,182.25,181.96,181.97,13922.0,174.056,174.2855,174.0081,174.0177,13922.0
2022-07-18 15:05:00,182.0,182.22,181.96,182.18,13538.0,174.0464,174.2568,174.0081,174.2185,13538.0
2022-07-18 15:10:00,182.18,182.23,182.05,182.05,24555.0,174.2185,174.2663,174.0942,174.0942,24555.0
2022-07-18 15:15:00,182.11,182.5,182.11,182.46,19970.0,174.1516,174.5245,174.1516,174.4863,19970.0
2022-07-18 15:20:00,182.43,182.72,182.4,182.45,24769.0,174.4576,174.7349,174.4289,174.4767,24769.0
2022-07-18 15:25:00,182.46,182.54,182.0,182.0,29248.0,174.4863,174.5628,174.0464,174.0464,29248.0
2022-07-18 15:30:00,182.02,182.07,181.5,181.52,50750.0,174.0655,174.1133,173.5682,173.5874,50750.0
2022-07-18 15:35:00,181.53,181.62,181.25,181.33,28164.0,173.5969,173.683,173.3292,173.4057,28164.0
2022-07-18 15:40:00,181.32,181.43,181.13,181.13,50873.0,173.3961,173.5013,173.2144,173.2144,50873.0
2022-07-18 15:45:00,181.15,181.2,180.5,180.62,75508.0,173.2335,173.2814,172.612,172.7267,75508.0
2022-07-18 15:50:00,180.62,181.24,180.52,181.24,100845.0,172.7267,173.3196,172.6311,173.3196,100845.0
2022-07-18 15:55:00,181.23,181.25,180.98,181.12,115877.0,173.31,173.3292,173.071,173.2049,115877.0
2022-07-19 09:30:00,183.27,183.62,182.78,183.27,34971.0,175.2609,175.5956,174.7923,175.2609,34971.0
2022-07-19 09:35:00,183.29,183.74,182.98,182.99,15910.0,175.28,175.7104,174.9836,174.9931,15910.0
2022-07-19 09:40:00,182.97,183.35,182.65,183.22,21109.0,174.974,175.3374,174.668,175.2131,21109.0
2022-07-19 09:45:00,183.22,183.8,183.1,183.54,47666.0,175.2131,175.7677,175.0983,175.5191,47666.0
2022-07-19 09:50:00,183.62,184.16,183.5,183.64,17723.0,175.5956,176.112,175.4808,175.6147,17723.0
2022-07-19 09:55:00,183.73,184.34,183.69,184.19,6670.0,175.7008,176.2841,175.6625,176.1407,6670.0
2022-07-19 10:00:00,184.23,184.82,184.14,184.71,13662.0,176.1789,176.7432,176.0929,176.638,13662.0
2022-07-19 10:05:00,184.9,185.09,184.64,184.66,33048.0,176.8197,177.0014,176.571,176.5902,33048.0
2022-07-19 10:10:00,184.63,185.04,184.56,185.04,10819.0,176.5615,176.9535,176.4945,176.9535,10819.0
2022-07-19 10:15:00,185.26,185.53,185.05,185.14,8351.0,177.1639,177.4221,176.9631,177.0492,8351.0
2022-07-19 10:20:00,185.23,185.69,185.22,185.45,26691.0,177.1352,177.5751,177.1257,177.3456,26691.0
2022-07-19 10:25:00,185.46,185.64,185.12,185.34,13676.0,177.3552,177.5273,177.0301,177.2404,13676.0
2022-07-19 10:30:00,185.28,185.49,184.92,185.03,14000.0,177.1831,177.3839,176.8388,176.944,14000.0
2022-07-19 10:35:00,184.95,185.11,184.68,185.02,5479.0,176.8675,177.0205,176.6093,176.9344,5479.0
2022-07-19 10:40:00,185.08,185.09,184.67,184.82,6436.0,176.9918,177.0014,176.5997,176.7432,6436.0
2022-07-19 10:45:00,184.92,185.01,184.7,184.81,8236.0,176.8388,176.9249,176.6284,176.7336,8236.0
2022-07-19 10:50:00,184.96,185.06,184.81,184.89,4650.0,176.877,176.9727,176.7336,176.8101,4650.0
2022-07-19 10:55:00,184.86,184.88,184.59,184.74,11743.0,176.7814,176.8005,176.5232,176.6667,11743.0
2022-07-19 11:00:00,184.81,185.24,184.81,184.9,7711.0,176.7336,177.1448,176.7336,176.8197,7711.0
2022-07-19 11:05:00,184.93,185.04,184.71,184.78,12934.0,176.8484,176.9535,176.638,176.7049,12934.0
2022-07-19 11:10:00,184.79,184.79,184.45,184.59,10788.0,176.7145,176.7145,176.3893,176.5232,10788.0
2022-07-19 11:15:00,184.55,184.6,184.16,184.24,13812.0,176.485,176.5328,176.112,176.1885,13812.0
2022-07-19 11:20:00,184.17,184.35,184.17,184.25,8621.0,176.1216,176.2937,176.1216,176.1981,8621.0
2022-07-19 11:25:00,184.34,184.38,184.1,184.36,4875.0,176.2841,176.3224,176.0546,176.3033,4875.0
2022-07-19 11:30:00,184.4,184.82,184.4,184.82,4421.0,176.3415,176.7432,176.3415,176.7432,4421.0
2022-07-19 11:35:00,184.82,184.82,184.44,184.48,10872.0,176.7432,176.7432,176.3798,176.418,10872.0
2022-07-19 11:40:00,184.43,184.45,184.23,184.32,10386.0,176.3702,176.3893,176.1789,176.265,10386.0
2022-07-19 11:45:00,184.32,184.46,184.29,184.44,7068.0,176.265,176.3989,176.2363,176.3798,7068.0
2022-07-19 11:50:00,184.45,184.6,184.31,184.59,6996.0,176.3893,176.5328,176.2554,176.5232,6996.0
2022-07-19 11:55:00,184.55,184.75,184.51,184.75,4787.0,176.485,176.6762,176.4467,176.6762,4787.0
2022-07-19 12:00:00,184.73,184.76,184.25,184.25,9285.0,176.6571,176.6858,176.1981,176.1981,9285.0
2022-07-19 12:05:00,184.25,184.35,183.97,184.18,8732.0,176.1981,176.2937,175.9303,176.1311,8732.0
2022-07-19 12:10:00,184.16,184.33,184.15,184.33,4015.0,176.112,176.2746,176.1024,176.2746,4015.0
2022-07-19 12:15:00,184.29,184.44,184.15,184.38,2023.0,176.2363,176.3798,176.1024,176.3224,2023.0
2022-07-19 12:20:00,184.39,184.66,184.35,184.59,7020.0,176.332,176.5902,176.2937,176.5232,7020.0
2022-07-19 12:25:00,184.75,184.83,184.75,184.8,1807.0,176.6762,176.7527,176.6762,176.724,1807.0
2022-07-19 12:30:00,184.75,185.03,184.68,185.03,4523.0,176.6762,176.944,176.6093,176.944,4523.0
2022-07-19 12:35:00,185.03,185.03,184.79,184.85,5332.0,176.944,176.944,176.7145,176.7719,5332.0
2022-07-19 12:40:00,184.91,185.08,184.91,185.0,3786.0,176.8292,176.9918,176.8292,176.9153,3786.0
2022-07-19 12:45:00,185.0,185.08,185.0,185.02,10401.0,176.9153,176.9918,176.9153,176.9344,10401.0
2022-07-19 12:50:00,185.03,185.08,184.91,184.97,13554.0,176.944,176.9918,176.8292,176.8866,13554.0
2022-07-19 12:55:00,184.99,185.05,184.84,184.87,5739.0,176.9057,176.9631,176.7623,176.791,5739.0
2022-07-19 13:00:00,184.91,185.09,184.89,185.05,8001.0,176.8292,177.0014,176.8101,176.9631,8001.0
2022-07-19 13:05:00,185.04,185.06,184.89,185.0,12252.0,176.9535,176.9727,176.8101,176.9153,12252.0
2022-07-19 13:10:00,185.0,185.04,184.79,184.82,9615.0,176.9153,176.9535,176.7145,176.7432,9615.0
2022-07-19 13:15:00,184.84,185.01,184.84,184.84,6857.0,176.7623,176.9249,176.7623,176.7623,6857.0
2022-07-19 13:20:00,184.88,184.91,184.69,184.9,16091.0,176.8005,176.8292,176.6188,176.8197,16091.0
2022-07-19 13:25:00,184.92,184.99,184.87,184.93,3556.0,176.8388,176.9057,176.791,176.8484,3556.0
2022-07-19 13:30:00,184.94,185.02,184.75,185.02,29070.0,176.8579,176.9344,176.6762,176.9344,29070.0
2022-07-19 13:35:00,185.02,185.17,184.94,185.17,8249.0,176.9344,177.0779,176.8579,177.0779,8249.0
2022-07-19 13:40:00,185.19,185.37,185.12,185.19,10324.0,177.097,177.2691,177.0301,177.097,10324.0
2022-07-19 13:45:00,185.19,185.31,185.16,185.17,5936.0,177.097,177.2117,177.0683,177.0779,5936.0
2022-07-19 13:50:00,185.15,185.25,185.06,185.21,10998.0,177.0587,177.1544,176.9727,177.1161,10998.0
2022-07-19 13:55:00,185.21,185.6,185.21,185.56,6897.0,177.1161,177.4891,177.1161,177.4508,6897.0
2022-07-19 14:00:00,185.56,185.9,185.49,185.87,9845.0,177.4508,177.776,177.3839,177.7473,9845.0
2022-07-19 14:05:00,185.87,186.04,185.87,185.96,5095.0,177.7473,177.9098,177.7473,177.8333,5095.0
2022-07-19 14:10:00,185.96,185.97,185.69,185.8,8943.0,177.8333,177.8429,177.5751,177.6803,8943.0
2022-07-19 14:15:00,185.79,185.84,185.6,185.81,7294.0,177.6708,177.7186,177.4891,177.6899,7294.0
2022-07-19 14:20:00,185.83,185.83,185.59,185.7,9130.0,177.709,177.709,177.4795,177.5847,9130.0
2022-07-19 14:25:00,185.71,185.71,185.37,185.52,15575.0,177.5943,177.5943,177.2691,177.4126,15575.0
2022-07-19 14:30:00,185.6,185.79,185.47,185.61,11034.0,177.4891,177.6708,177.3648,177.4986,11034.0
2022-07-19 14:35:00,185.62,185.62,185.5,185.5,14927.0,177.5082,177.5082,177.3934,177.3934,14927.0
2022-07-19 14:40:00,185.5,185.54,185.39,185.45,7193.0,177.3934,177.4317,177.2883,177.3456,7193.0
2022-07-19 14:45:00,185.51,185.59,185.17,185.28,14012.0,177.403,177.4795,177.0779,177.1831,14012.0
2022-07-19 14:50:00,185.31,185.37,185.13,185.31,10942.0,177.2117,177.2691,177.0396,177.2117,10942.0
2022-07-19 14:55:00,185.31,185.4,185.19,185.4,10384.0,177.2117,177.2978,177.097,177.2978,10384.0
2022-07-19 15:00:00,185.37,185.37,185.05,185.18,14317.0,177.2691,177.2691,176.9631,177.0874,14317.0
2022-07-19 15:05:00,185.18,185.46,185.17,185.43,18160.0,177.0874,177.3552,177.0779,177.3265,18160.0
2022-07-19 15:10:00,185.41,185.43,185.26,185.35,9808.0,177.3074,177.3265,177.1639,177.25,9808.0
2022-07-19 15:15:00,185.39,185.62,185.25,185.61,12666.0,177.2883,177.5082,177.1544,177.4986,12666.0
2022-07-19 15:20:00,185.6,185.75,185.52,185.74,15611.0,177.4891,177.6325,177.4126,177.623,15611.0
2022-07-19 15:25:00,185.75,186.02,185.68,185.95,17093.0,177.6325,177.8907,177.5656,177.8238,17093.0
2022-07-19 15:30:00,185.99,186.05,185.63,185.63,38409.0,177.862,177.9194,177.5178,177.5178,38409.0
2022-07-19 15:35:00,185.62,186.02,185.52,186.02,37171.0,177.5082,177.8907,177.4126,177.8907,37171.0
2022-07-19 15:40:00,186.01,186.45,186.01,186.32,31609.0,177.8812,178.3019,177.8812,178.1776,31609.0
2022-07-19 15:45:00,186.32,186.37,186.1,186.1,41154.0,178.1776,178.2254,177.9672,177.9672,41154.0
2022-07-19 15:50:00,186.1,186.34,185.89,185.99,71847.0,177.9672,178.1967,177.7664,177.862,71847.0
2022-07-19 15:55:00,185.99,186.0,185.57,185.72,144186.0,177.862,177.8716,177.4604,177.6038,144186.0
2022-07-20 09:30:00,185.88,185.97,184.78,184.87,29729.0,177.7568,177.8429,176.7049,176.791,29729.0
2022-07-20 09:35:00,184.9,185.56,184.84,185.08,6180.0,176.8197,177.4508,176.7623,176.9918,6180.0
2022-07-20 09:40:00,184.98,185.06,184.39,184.72,13063.0,176.8962,176.9727,176.332,176.6475,13063.0
2022-07-20 09:45:00,184.77,184.77,184.34,184.63,6546.0,176.6953,176.6953,176.2841,176.5615,6546.0
2022-07-20 09:50:00,184.47,185.0,184.41,184.83,9210.0,176.4085,176.9153,176.3511,176.7527,9210.0
2022-07-20 09:55:00,184.89,185.02,184.32,184.49,14168.0,176.8101,176.9344,176.265,176.4276,14168.0
2022-07-20 10:00:00,184.39,184.62,184.35,184.5,9311.0,176.332,176.5519,176.2937,176.4371,9311.0
2022-07-20 10:05:00,184.56,184.83,184.56,184.83,5533.0,176.4945,176.7527,176.4945,176.7527,5533.0
2022-07-20 10:10:00,184.88,185.01,184.43,184.48,13013.0,176.8005,176.9249,176.3702,176.418,13013.0
2022-07-20 10:15:00,184.4,184.83,184.4,184.53,5402.0,176.3415,176.7527,176.3415,176.4658,5402.0
2022-07-20 10:20:00,184.46,184.65,184.46,184.48,3122.0,176.3989,176.5806,176.3989,176.418,3122.0
2022-07-20 10:25:00,184.52,185.05,184.52,184.92,4922.0,176.4563,176.9631,176.4563,176.8388,4922.0
2022-07-20 10:30:00,184.93,185.01,184.79,184.93,9638.0,176.8484,176.9249,176.7145,176.8484,9638.0
2022-07-20 10:35:00,184.94,185.09,184.74,184.82,27432.0,176.8579,177.0014,176.6667,176.7432,27432.0
2022-07-20 10:40:00,184.77,184.93,184.71,184.9,4584.0,176.6953,176.8484,176.638,176.8197,4584.0
2022-07-20 10:45:00,184.92,185.26,184.84,185.05,11899.0,176.8388,177.1639,176.7623,176.9631,11899.0
2022-07-20 10:50:00,185.0,185.54,184.99,185.38,14959.0,176.9153,177.4317,176.9057,177.2787,14959.0
2022-07-20 10:55:00,185.43,185.69,185.28,185.34,19557.0,177.3265,177.5751,177.1831,177.2404,19557.0
2022-07-20 11:00:00,185.42,185.45,185.02,185.4,28676.0,177.3169,177.3456,176.9344,177.2978,28676.0
2022-07-20 11:05:00,185.41,185.64,185.24,185.62,19555.0,177.3074,177.5273,177.1448,177.5082,19555.0
2022-07-20 11:10:00,185.61,185.78,185.5,185.58,21365.0,177.4986,177.6612,177.3934,177.4699,21365.0
2022-07-20 11:15:00,185.58,185.85,185.57,185.79,15743.0,177.4699,177.7281,177.4604,177.6708,15743.0
2022-07-20 11:20:00,185.78,185.82,185.33,185.48,10662.0,177.6612,177.6995,177.2309,177.3743,10662.0
2022-07-20 11:25:00,185.29,185.66,185.29,185.61,9661.0,177.1926,177.5465,177.1926,177.4986,9661.0
2022-07-20 11:30:00,185.6,185.89,185.56,185.74,6460.0,177.4891,177.7664,177.4508,177.623,6460.0
2022-07-20 11:35:00,185.75,185.77,185.41,185.58,8979.0,177.6325,177.6516,177.3074,177.4699,8979.0
2022-07-20 11:40:00,185.53,185.83,185.47,185.82,7384.0,177.4221,177.709,177.3648,177.6995,7384.0
2022-07-20 11:45:00,185.8,185.97,185.8,185.86,3505.0,177.6803,177.8429,177.6803,177.7377,3505.0
2022-07-20 11:50:00,185.85,186.09,185.72,186.09,13178.0,177.7281,177.9577,177.6038,177.9577,13178.0
2022-07-20 11:55:00,186.09,186.23,185.98,185.98,6180.0,177.9577,178.0915,177.8525,177.8525,6180.0
2022-07-20 12:00:00,185.97,185.98,185.77,185.83,4247.0,177.8429,177.8525,177.6516,177.709,4247.0
2022-07-20 12:05:00,185.84,186.19,185.84,186.19,5651.0,177.7186,178.0533,177.7186,178.0533,5651.0
2022-07-20 12:10:00,186.21,186.28,186.14,186.15,5574.0,178.0724,178.1394,178.0055,178.015,5574.0
2022-07-20 12:15:00,186.16,186.16,185.82,185.97,9378.0,178.0246,178.0246,177.6995,177.8429,9378.0
2022-07-20 12:20:00,185.97,185.98,185.8,185.92,8583.0,177.8429,177.8525,177.6803,177.7951,8583.0
2022-07-20 12:25:00,185.96,186.14,185.7,185.7,9435.0,177.8333,178.0055,177.5847,177.5847,9435.0
2022-07-20 12:30:00,185.69,185.86,185.64,185.85,4039.0,177.5751,177.7377,177.5273,177.7281,4039.0
2022-07-20 12:35:00,185.9,185.91,185.56,185.64,3417.0,177.776,177.7855,177.4508,177.5273,3417.0
2022-07-20 12:40:00,185.63,185.72,185.25,185.42,6758.0,177.5178,177.6038,177.1544,177.3169,6758.0
2022-07-20 12:45:00,185.39,185.39,185.1,185.19,5284.0,177.2883,177.2883,177.0109,177.097,5284.0
2022-07-20 12:50:00,185.08,185.47,185.08,185.31,2147.0,176.9918,177.3648,176.9918,177.2117,2147.0
2022-07-20 12:55:00,185.14,185.34,185.08,185.2,3056.0,177.0492,177.2404,176.9918,177.1066,3056.0
2022-07-20 13:00:00,185.16,185.3,185.05,185.09,15841.0,177.0683,177.2022,176.9631,177.0014,15841.0
2022-07-20 13:05:00,185.02,185.15,184.77,185.07,16708.0,176.9344,177.0587,176.6953,176.9822,16708.0
2022-07-20 13:10:00,185.0,185.0,184.8,184.9,17262.0,176.9153,176.9153,176.724,176.8197,17262.0
2022-07-20 13:15:00,184.96,185.29,184.81,185.29,10089.0,176.877,177.1926,176.7336,177.1926,10089.0
2022-07-20 13:20:00,185.27,185.27,185.07,185.15,5878.0,177.1735,177.1735,176.9822,177.0587,5878.0
2022-07-20 13:25:00,185.12,185.45,185.07,185.4,2259.0,177.0301,177.3456,176.9822,177.2978,2259.0
2022-07-20 13:30:00,185.49,185.77,185.35,185.77,5884.0,177.3839,177.6516,177.25,177.6516,5884.0
2022-07-20 13:35:00,185.78,185.79,185.43,185.54,4908.0,177.6612,177.6708,177.3265,177.4317,4908.0
2022-07-20 13:40:00,185.52,185.66,185.48,185.6,14236.0,177.4126,177.5465,177.3743,177.4891,14236.0
2022-07-20 13:45:00,185.53,185.64,185.46,185.46,2689.0,177.4221,177.5273,177.3552,177.3552,2689.0
2022-07-20 13:50:00,185.27,185.43,185.21,185.23,12170.0,177.1735,177.3265,177.1161,177.1352,12170.0
2022-07-20 13:55:00,185.2,185.35,185.0,185.02,7088.0,177.1066,177.25,176.9153,176.9344,7088.0
2022-07-20 14:00:00,185.05,185.41,185.05,185.27,4506.0,176.9631,177.3074,176.9631,177.1735,4506.0
2022-07-20 14:05:00,185.31,185.31,185.01,185.08,2431.0,177.2117,177.2117,176.9249,176.9918,2431.0
2022-07-20 14:10:00,185.05,185.31,185.0,185.25,8822.0,176.9631,177.2117,176.9153,177.1544,8822.0
2022-07-20 14:15:00,185.2,185.56,185.2,185.56,7953.0,177.1066,177.4508,177.1066,177.4508,7953.0
2022-07-20 14:20:00,185.58,185.79,185.56,185.75,8930.0,177.4699,177.6708,177.4508,177.6325,8930.0
2022-07-20 14:25:00,185.76,185.86,185.61,185.68,12848.0,177.6421,177.7377,177.4986,177.5656,12848.0
2022-07-20 14:30:00,185.61,185.7,185.32,185.7,12408.0,177.4986,177.5847,177.2213,177.5847,12408.0
2022-07-20 14:35:00,185.71,185.75,185.57,185.74,7498.0,177.5943,177.6325,177.4604,177.623,7498.0
2022-07-20 14:40:00,185.72,185.75,185.59,185.71,8693.0,177.6038,177.6325,177.4795,177.5943,8693.0
2022-07-20 14:45:00,185.69,185.74,185.59,185.73,10110.0,177.5751,177.623,177.4795,177.6134,10110.0
2022-07-20 14:50:00,185.76,185.76,185.39,185.39,7553.0,177.6421,177.6421,177.2883,177.2883,7553.0
2022-07-20 14:55:00,185.37,185.6,185.22,185.47,6607.0,177.2691,177.4891,177.1257,177.3648,6607.0
2022-07-20 15:00:00,185.39,185.78,185.39,185.75,4438.0,177.2883,177.6612,177.2883,177.6325,4438.0
2022-07-20 15:05:00,185.81,185.81,185.64,185.68,5074.0,177.6899,177.6899,177.5273,177.5656,5074.0
2022-07-20 15:10:00,185.68,185.87,185.66,185.76,6865.0,177.5656,177.7473,177.5465,177.6421,6865.0
2022-07-20 15:15:00,185.79,185.84,185.66,185.75,16132.0,177.6708,177.7186,177.5465,177.6325,16132.0
2022-07-20 15:20:00,185.72,185.74,185.4,185.47,8230.0,177.6038,177.623,177.2978,177.3648,8230.0
2022-07-20 15:25:00,185.48,185.57,185.37,185.55,23108.0,177.3743,177.4604,177.2691,177.4413,23108.0
2022-07-20 15:30:00,185.59,185.62,185.16,185.26,22760.0,177.4795,177.5082,177.0683,177.1639,22760.0
2022-07-20 15:35:00,185.2,185.38,185.2,185.24,15646.0,177.1066,177.2787,177.1066,177.1448,15646.0
2022-07-20 15:40:00,185.26,185.67,185.25,185.61,8505.0,177.1639,177.556,177.1544,177.4986,8505.0
2022-07-20 15:45:00,185.56,185.74,185.46,185.66,17749.0,177.4508,177.623,177.3552,177.5465,17749.0
2022-07-20 15:50:00,185.64,185.7,185.13,185.2,24007.0,177.5273,177.5847,177.0396,177.1066,24007.0
2022-07-20 15:55:00,185.25,185.26,184.7,184.74,125676.0,177.1544,177.1639,176.6284,176.6667,125676.0
2022-07-21 09:30:00,183.37,183.96,183.25,183.6,35656.0,175.3565,175.9207,175.2418,175.5765,35656.0
2022-07-21 09:35:00,183.59,183.73,182.6,182.8,32172.0,175.5669,175.7008,174.6202,174.8114,32172.0
2022-07-21 09:40:00,182.8,182.97,182.25,182.66,21225.0,174.8114,174.974,174.2855,174.6776,21225.0
2022-07-21 09:45:00,182.63,183.2,182.32,182.77,16869.0,174.6489,175.194,174.3524,174.7827,16869.0
2022-07-21 09:50:00,182.72,183.2,182.69,183.06,19019.0,174.7349,175.194,174.7062,175.0601,19019.0
2022-07-21 09:55:00,182.9,183.81,182.9,183.51,11036.0,174.9071,175.7773,174.9071,175.4904,11036.0
2022-07-21 10:00:00,183.51,183.6,182.51,182.58,11613.0,175.4904,175.5765,174.5341,174.6011,11613.0
2022-07-21 10:05:00,182.51,182.92,182.13,182.26,10896.0,174.5341,174.9262,174.1707,174.295,10896.0
2022-07-21 10:10:00,182.25,182.4,181.98,182.13,9993.0,174.2855,174.4289,174.0273,174.1707,9993.0
2022-07-21 10:15:00,182.06,182.17,181.67,182.06,10744.0,174.1038,174.209,173.7308,174.1038,10744.0
2022-07-21 10:20:00,182.05,182.05,181.51,181.63,14028.0,174.0942,174.0942,173.5778,173.6926,14028.0
2022-07-21 10:25:00,181.54,181.54,181.15,181.27,13239.0,173.6065,173.6065,173.2335,173.3483,13239.0
2022-07-21 10:30:00,181.35,181.78,181.34,181.42,13666.0,173.4248,173.836,173.4152,173.4917,13666.0
2022-07-21 10:35:00,181.34,181.75,181.27,181.66,9406.0,173.4152,173.8073,173.3483,173.7213,9406.0
2022-07-21 10:40:00,181.62,181.91,181.58,181.68,13247.0,173.683,173.9603,173.6448,173.7404,13247.0
2022-07-21 10:45:00,181.73,182.01,181.69,181.87,14783.0,173.7882,174.056,173.7499,173.9221,14783.0
2022-07-21 10:50:00,181.82,182.01,181.65,182.0,15705.0,173.8743,174.056,173.7117,174.0464,15705.0
2022-07-21 10:55:00,182.02,182.44,181.76,182.3,10025.0,174.0655,174.4672,173.8169,174.3333,10025.0
2022-07-21 11:00:00,182.3,182.74,182.3,182.48,17060.0,174.3333,174.7541,174.3333,174.5054,17060.0
2022-07-21 11:05:00,182.43,182.43,182.01,182.16,13781.0,174.4576,174.4576,174.056,174.1994,13781.0
2022-07-21 11:10:00,182.13,182.19,181.86,181.94,13542.0,174.1707,174.2281,173.9125,173.989,13542.0
2022-07-21 11:15:00,181.98,182.31,181.86,182.28,11542.0,174.0273,174.3429,173.9125,174.3142,11542.0
2022-07-21 11:20:00,182.2,182.2,181.7,181.72,27283.0,174.2377,174.2377,173.7595,173.7786,27283.0
2022-07-21 11:25:00,181.75,181.99,181.73,181.87,7906.0,173.8073,174.0368,173.7882,173.9221,7906.0
2022-07-21 11:30:00,181.89,182.47,181.78,182.33,13099.0,173.9412,174.4959,173.836,174.362,13099.0
2022-07-21 11:35:00,182.29,182.34,182.07,182.13,11693.0,174.3237,174.3715,174.1133,174.1707,11693.0
2022-07-21 11:40:00,182.17,182.51,182.13,182.45,10075.0,174.209,174.5341,174.1707,174.4767,10075.0
2022-07-21 11:45:00,182.49,182.57,182.31,182.31,8449.0,174.515,174.5915,174.3429,174.3429,8449.0
2022-07-21 11:50:00,182.33,182.51,182.29,182.31,7186.0,174.362,174.5341,174.3237,174.3429,7186.0
2022-07-21 11:55:00,182.3,182.38,182.15,182.21,14718.0,174.3333,174.4098,174.1898,174.2472,14718.0
2022-07-21 12:00:00,182.15,182.4,182.15,182.29,11155.0,174.1898,174.4289,174.1898,174.3237,11155.0
2022-07-21 12:05:00,182.23,182.64,182.22,182.49,15672.0,174.2663,174.6584,174.2568,174.515,15672.0
2022-07-21 12:10:00,182.49,182.59,182.23,182.32,8037.0,174.515,174.6106,174.2663,174.3524,8037.0
2022-07-21 12:15:00,182.26,182.41,182.15,182.31,8387.0,174.295,174.4385,174.1898,174.3429,8387.0
2022-07-21 12:20:00,182.38,182.79,182.37,182.79,12452.0,174.4098,174.8019,174.4002,174.8019,12452.0
2022-07-21 12:25:00,182.77,182.87,182.64,182.86,6545.0,174.7827,174.8784,174.6584,174.8688,6545.0
2022-07-21 12:30:00,182.85,182.96,182.55,182.65,12485.0,174.8593,174.9644,174.5724,174.668,12485.0
2022-07-21 12:35:00,182.73,182.91,182.64,182.82,14866.0,174.7445,174.9166,174.6584,174.8306,14866.0
2022-07-21 12:40:00,182.79,182.99,182.75,182.9,10330.0,174.8019,174.9931,174.7636,174.9071,10330.0
2022-07-21 12:45:00,182.87,183.12,182.87,183.08,10342.0,174.8784,175.1175,174.8784,175.0792,10342.0
2022-07-21 12:50:00,183.09,183.28,183.04,183.14,11418.0,175.0888,175.2705,175.0409,175.1366,11418.0
2022-07-21 12:55:00,183.14,183.26,183.07,183.19,4788.0,175.1366,175.2513,175.0696,175.1844,4788.0
2022-07-21 13:00:00,183.14,183.17,182.98,183.16,7607.0,175.1366,175.1653,174.9836,175.1557,7607.0
2022-07-21 13:05:00,183.11,183.26,183.0,183.22,5697.0,175.1079,175.2513,175.0027,175.2131,5697.0
2022-07-21 13:10:00,183.2,183.2,182.9,182.91,10876.0,175.194,175.194,174.9071,174.9166,10876.0
2022-07-21 13:15:00,182.92,183.01,182.9,182.93,19199.0,174.9262,175.0123,174.9071,174.9358,19199.0
2022-07-21 13:20:00,182.89,183.01,182.76,182.85,8002.0,174.8975,175.0123,174.7732,174.8593,8002.0
2022-07-21 13:25:00,182.84,183.19,182.84,183.11,9979.0,174.8497,175.1844,174.8497,175.1079,9979.0
2022-07-21 13:30:00,183.08,183.2,182.85,182.96,35887.0,175.0792,175.194,174.8593,174.9644,35887.0
2022-07-21 13:35:00,182.94,183.25,182.88,183.21,5820.0,174.9453,175.2418,174.8879,175.2035,5820.0
2022-07-21 13:40:00,183.21,183.47,183.19,183.46,6459.0,175.2035,175.4522,175.1844,175.4426,6459.0
2022-07-21 13:45:00,183.49,183.56,183.25,183.35,9736.0,175.4713,175.5382,175.2418,175.3374,9736.0
2022-07-21 13:50:00,183.34,183.34,183.17,183.28,12720.0,175.3278,175.3278,175.1653,175.2705,12720.0
2022-07-21 13:55:00,183.24,183.43,183.17,183.36,9243.0,175.2322,175.4139,175.1653,175.347,9243.0
2022-07-21 14:00:00,183.39,183.46,183.16,183.31,9532.0,175.3757,175.4426,175.1557,175.2992,9532.0
2022-07-21 14:05:00,183.31,183.43,183.11,183.3,11153.0,175.2992,175.4139,175.1079,175.2896,11153.0
2022-07-21 14:10:00,183.31,183.31,183.18,183.24,20746.0,175.2992,175.2992,175.1748,175.2322,20746.0
2022-07-21 14:15:00,183.22,183.58,183.18,183.53,15710.0,175.2131,175.5574,175.1748,175.5095,15710.0
2022-07-21 14:20:00,183.52,183.82,183.47,183.71,11952.0,175.5,175.7869,175.4522,175.6817,11952.0
2022-07-21 14:25:00,183.71,183.86,183.7,183.71,8815.0,175.6817,175.8251,175.6721,175.6817,8815.0
2022-07-21 14:30:00,183.72,183.73,183.41,183.43,8408.0,175.6912,175.7008,175.3948,175.4139,8408.0
2022-07-21 14:35:00,183.43,183.59,183.43,183.55,6010.0,175.4139,175.5669,175.4139,175.5287,6010.0
2022-07-21 14:40:00,183.55,183.55,183.06,183.11,7747.0,175.5287,175.5287,175.0601,175.1079,7747.0
2022-07-21 14:45:00,183.06,183.15,183.02,183.05,4686.0,175.0601,175.1461,175.0218,175.0505,4686.0
2022-07-21 14:50:00,183.1,183.26,182.99,183.22,10310.0,175.0983,175.2513,174.9931,175.2131,10310.0
2022-07-21 14:55:00,183.25,183.46,183.23,183.4,9038.0,175.2418,175.4426,175.2226,175.3852,9038.0
2022-07-21 15:00:00,183.42,183.64,183.42,183.59,10212.0,175.4043,175.6147,175.4043,175.5669,10212.0
2022-07-21 15:05:00,183.56,183.98,183.56,183.98,10860.0,175.5382,175.9399,175.5382,175.9399,10860.0
2022-07-21 15:10:00,183.95,183.96,183.58,183.68,6666.0,175.9112,175.9207,175.5574,175.653,6666.0
2022-07-21 15:15:00,183.59,183.64,183.43,183.54,12093.0,175.5669,175.6147,175.4139,175.5191,12093.0
2022-07-21 15:20:00,183.54,183.6,183.38,183.41,20055.0,175.5191,175.5765,175.3661,175.3948,20055.0
2022-07-21 15:25:00,183.41,183.63,183.41,183.56,16312.0,175.3948,175.6052,175.3948,175.5382,16312.0
2022-07-21 15:30:00,183.53,183.54,183.29,183.51,20583.0,175.5095,175.5191,175.28,175.4904,20583.0
2022-07-21 15:35:00,183.52,183.71,183.47,183.47,18704.0,175.5,175.6817,175.4522,175.4522,18704.0
2022-07-21 15:40:00,183.43,183.82,183.42,183.79,21876.0,175.4139,175.7869,175.4043,175.7582,21876.0
2022-07-21 15:45:00,183.79,183.92,183.74,183.75,21170.0,175.7582,175.8825,175.7104,175.7199,21170.0
2022-07-21 15:50:00,183.75,183.96,183.68,183.81,38072.0,175.7199,175.9207,175.653,175.7773,38072.0
2022-07-21 15:55:00,183.81,184.22,183.73,184.01,76281.0,175.7773,176.1694,175.7008,175.9686,76281.0
2022-07-22 09:30:00,184.29,185.95,184.29,185.15,18989.0,176.2363,177.8238,176.2363,177.0587,18989.0
2022-07-22 09:35:00,185.13,185.58,185.13,185.51,4932.0,177.0396,177.4699,177.0396,177.403,4932.0
2022-07-22 09:40:00,185.48,185.61,185.13,185.14,4100.0,177.3743,177.4986,177.0396,177.0492,4100.0
2022-07-22 09:45:00,185.11,185.11,183.71,183.91,12516.0,177.0205,177.0205,175.6817,175.8729,12516.0
2022-07-22 09:50:00,183.96,184.12,183.54,184.12,3745.0,175.9207,176.0738,175.5191,176.0738,3745.0
2022-07-22 09:55:00,184.01,184.19,183.59,183.92,15603.0,175.9686,176.1407,175.5669,175.8825,15603.0
2022-07-22 10:00:00,183.86,184.53,183.76,184.23,7164.0,175.8251,176.4658,175.7295,176.1789,7164.0
2022-07-22 10:05:00,184.22,184.32,183.81,183.99,4135.0,176.1694,176.265,175.7773,175.9494,4135.0
2022-07-22 10:10:00,183.96,184.74,183.95,184.74,3704.0,175.9207,176.6667,175.9112,176.6667,3704.0
2022-07-22 10:15:00,184.71,184.84,184.42,184.63,8041.0,176.638,176.7623,176.3606,176.5615,8041.0
2022-07-22 10:20:00,184.71,184.84,184.43,184.69,8162.0,176.638,176.7623,176.3702,176.6188,8162.0
2022-07-22 10:25:00,184.68,184.76,184.48,184.76,4812.0,176.6093,176.6858,176.418,176.6858,4812.0
2022-07-22 10:30:00,184.78,184.8,184.48,184.48,6595.0,176.7049,176.724,176.418,176.418,6595.0
2022-07-22 10:35:00,184.5,184.57,184.23,184.54,9275.0,176.4371,176.5041,176.1789,176.4754,9275.0
2022-07-22 10:40:00,184.55,184.82,184.52,184.64,12456.0,176.485,176.7432,176.4563,176.571,12456.0
2022-07-22 10:45:00,184.64,184.95,184.56,184.88,10401.0,176.571,176.8675,176.4945,176.8005,10401.0
2022-07-22 10:50:00,184.9,185.01,184.78,184.95,17368.0,176.8197,176.9249,176.7049,176.8675,17368.0
2022-07-22 10:55:00,184.96,185.33,184.89,185.15,7353.0,176.877,177.2309,176.8101,177.0587,7353.0
2022-07-22 11:00:00,185.18,185.25,185.02,185.06,5400.0,177.0874,177.1544,176.9344,176.9727,5400.0
2022-07-22 11:05:00,184.98,185.44,184.97,185.36,6040.0,176.8962,177.3361,176.8866,177.2596,6040.0
2022-07-22 11:10:00,185.36,185.54,185.35,185.53,7757.0,177.2596,177.4317,177.25,177.4221,7757.0
2022-07-22 11:15:00,185.53,185.54,185.32,185.41,5939.0,177.4221,177.4317,177.2213,177.3074,5939.0
2022-07-22 11:20:00,185.38,185.39,185.15,185.15,7251.0,177.2787,177.2883,177.0587,177.0587,7251.0
2022-07-22 11:25:00,185.15,185.35,185.08,185.25,8688.0,177.0587,177.25,176.9918,177.1544,8688.0
2022-07-22 11:30:00,185.22,185.26,185.0,185.08,9369.0,177.1257,177.1639,176.9153,176.9918,9369.0
2022-07-22 11:35:00,185.08,185.13,184.76,184.87,13556.0,176.9918,177.0396,176.6858,176.791,13556.0
2022-07-22 11:40:00,184.82,185.05,184.72,184.89,5090.0,176.7432,176.9631,176.6475,176.8101,5090.0
2022-07-22 11:45:00,184.85,185.08,184.84,185.08,6829.0,176.7719,176.9918,176.7623,176.9918,6829.0
2022-07-22 11:50:00,185.05,185.14,185.01,185.03,5073.0,176.9631,177.0492,176.9249,176.944,5073.0
2022-07-22 11:55:00,185.0,185.16,185.0,185.06,15036.0,176.9153,177.0683,176.9153,176.9727,15036.0
2022-07-22 12:00:00,185.06,185.15,185.0,185.07,8730.0,176.9727,177.0587,176.9153,176.9822,8730.0
2022-07-22 12:05:00,185.12,185.12,185.02,185.06,6711.0,177.0301,177.0301,176.9344,176.9727,6711.0
2022-07-22 12:10:00,185.04,185.04,184.87,184.94,9377.0,176.9535,176.9535,176.791,176.8579,9377.0
2022-07-22 12:15:00,184.95,185.13,184.91,185.06,10264.0,176.8675,177.0396,176.8292,176.9727,10264.0
2022-07-22 12:20:00,185.12,185.12,184.93,184.94,4115.0,177.0301,177.0301,176.8484,176.8579,4115.0
2022-07-22 12:25:00,184.92,184.96,184.85,184.96,7673.0,176.8388,176.877,176.7719,176.877,7673.0
2022-07-22 12:30:00,184.91,185.21,184.91,185.15,8493.0,176.8292,177.1161,176.8292,177.0587,8493.0
2022-07-22 12:35:00,185.13,185.14,184.78,184.84,11753.0,177.0396,177.0492,176.7049,176.7623,11753.0
2022-07-22 12:40:00,184.81,184.92,184.67,184.74,8118.0,176.7336,176.8388,176.5997,176.6667,8118.0
2022-07-22 12:45:00,184.73,184.92,184.71,184.92,5015.0,176.6571,176.8388,176.638,176.8388,5015.0
2022-07-22 12:50:00,184.86,184.86,184.69,184.69,2191.0,176.7814,176.7814,176.6188,176.6188,2191.0
2022-07-22 12:55:00,184.67,184.82,184.67,184.7,6590.0,176.5997,176.7432,176.5997,176.6284,6590.0
2022-07-22 13:00:00,184.7,184.74,184.4,184.4,6362.0,176.6284,176.6667,176.3415,176.3415,6362.0
2022-07-22 13:05:00,184.42,184.6,184.4,184.52,4887.0,176.3606,176.5328,176.3415,176.4563,4887.0
2022-07-22 13:10:00,184.56,184.56,184.14,184.18,10485.0,176.4945,176.4945,176.0929,176.1311,10485.0
2022-07-22 13:15:00,184.2,184.2,183.87,183.9,12245.0,176.1503,176.1503,175.8347,175.8634,12245.0
2022-07-22 13:20:00,183.96,184.06,183.92,183.98,4829.0,175.9207,176.0164,175.8825,175.9399,4829.0
2022-07-22 13:25:00,183.95,184.03,183.86,184.01,5583.0,175.9112,175.9877,175.8251,175.9686,5583.0
2022-07-22 13:30:00,183.95,183.96,183.69,183.77,6163.0,175.9112,175.9207,175.6625,175.739,6163.0
2022-07-22 13:35:00,183.7,183.8,183.56,183.76,4750.0,175.6721,175.7677,175.5382,175.7295,4750.0
2022-07-22 13:40:00,183.74,183.83,183.61,183.83,8222.0,175.7104,175.7964,175.586,175.7964,8222.0
2022-07-22 13:45:00,183.82,183.89,183.59,183.73,4720.0,175.7869,175.8538,175.5669,175.7008,4720.0
2022-07-22 13:50:00,183.71,183.73,183.53,183.62,5453.0,175.6817,175.7008,175.5095,175.5956,5453.0
2022-07-22 13:55:00,183.61,183.71,183.5,183.64,6728.0,175.586,175.6817,175.4808,175.6147,6728.0
2022-07-22 14:00:00,183.64,183.65,183.18,183.23,9177.0,175.6147,175.6243,175.1748,175.2226,9177.0
2022-07-22 14:05:00,183.21,183.28,183.14,183.25,2878.0,175.2035,175.2705,175.1366,175.2418,2878.0
2022-07-22 14:10:00,183.21,183.28,183.06,183.27,3848.0,175.2035,175.2705,175.0601,175.2609,3848.0
2022-07-22 14:15:00,183.3,183.41,183.28,183.38,4332.0,175.2896,175.3948,175.2705,175.3661,4332.0
2022-07-22 14:20:00,183.39,183.4,183.28,183.28,6612.0,175.3757,175.3852,175.2705,175.2705,6612.0
2022-07-22 14:25:00,183.28,183.43,183.25,183.3,4588.0,175.2705,175.4139,175.2418,175.2896,4588.0
2022-07-22 14:30:00,183.3,183.42,183.13,183.25,10546.0,175.2896,175.4043,175.127,175.2418,10546.0
2022-07-22 14:35:00,183.21,183.32,183.09,183.17,4302.0,175.2035,175.3087,175.0888,175.1653,4302.0
2022-07-22 14:40:00,183.1,183.12,183.0,183.03,4825.0,175.0983,175.1175,175.0027,175.0314,4825.0
2022-07-22 14:45:00,183.03,183.04,182.93,183.02,5707.0,175.0314,175.0409,174.9358,175.0218,5707.0
2022-07-22 14:50:00,183.04,183.19,183.01,183.13,4300.0,175.0409,175.1844,175.0123,175.127,4300.0
2022-07-22 14:55:00,183.13,183.16,182.96,182.96,8705.0,175.127,175.1557,174.9644,174.9644,8705.0
2022-07-22 15:00:00,182.95,183.02,182.86,183.01,3132.0,174.9549,175.0218,174.8688,175.0123,3132.0
2022-07-22 15:05:00,183.04,183.17,183.0,183.06,11149.0,175.0409,175.1653,175.0027,175.0601,11149.0
2022-07-22 15:10:00,183.09,183.46,183.08,183.46,5861.0,175.0888,175.4426,175.0792,175.4426,5861.0
2022-07-22 15:15:00,183.44,183.44,183.18,183.18,5363.0,175.4235,175.4235,175.1748,175.1748,5363.0
2022-07-22 15:20:00,183.15,183.37,183.14,183.35,17972.0,175.1461,175.3565,175.1366,175.3374,17972.0
2022-07-22 15:25:00,183.35,183.41,183.16,183.41,7475.0,175.3374,175.3948,175.1557,175.3948,7475.0
2022-07-22 15:30:00,183.42,183.55,183.32,183.4,12419.0,175.4043,175.5287,175.3087,175.3852,12419.0
2022-07-22 15:35:00,183.42,183.42,183.26,183.32,27140.0,175.4043,175.4043,175.2513,175.3087,27140.0
2022-07-22 15:40:00,183.28,183.47,183.28,183.36,24852.0,175.2705,175.4522,175.2705,175.347,24852.0
2022-07-22 15:45:00,183.36,183.43,183.14,183.34,30757.0,175.347,175.4139,175.1366,175.3278,30757.0
2022-07-22 15:50:00,183.37,183.66,183.35,183.56,35158.0,175.3565,175.6339,175.3374,175.5382,35158.0
2022-07-22 15:55:00,183.56,184.2,183.53,184.16,73012.0,175.5382,176.1503,175.5095,176.112,73012.0
2022-07-25 09:30:00,185.01,185.32,184.1,184.21,19561.0,176.9249,177.2213,176.0546,176.1598,19561.0
2022-07-25 09:35:00,184.2,184.77,184.11,184.69,11395.0,176.1503,176.6953,176.0642,176.6188,11395.0
2022-07-25 09:40:00,184.78,185.39,184.69,185.37,10545.0,176.7049,177.2883,176.6188,177.2691,10545.0
2022-07-25 09:45:00,185.42,185.66,185.16,185.66,6419.0,177.3169,177.5465,177.0683,177.5465,6419.0
2022-07-25 09:50:00,185.78,186.55,185.74,186.29,35360.0,177.6612,178.3976,177.623,178.1489,35360.0
2022-07-25 09:55:00,186.21,186.55,185.76,186.42,9328.0,178.0724,178.3976,177.6421,178.2732,9328.0
2022-07-25 10:00:00,186.28,186.84,186.08,186.8,9726.0,178.1394,178.6749,177.9481,178.6366,9726.0
2022-07-25 10:05:00,186.89,187.07,186.64,186.87,9854.0,178.7227,178.8948,178.4836,178.7036,9854.0
2022-07-25 10:10:00,186.82,187.52,186.72,187.41,14429.0,178.6558,179.3252,178.5601,179.22,14429.0
2022-07-25 10:15:00,187.46,187.56,187.02,187.4,6638.0,179.2678,179.3634,178.847,179.2104,6638.0
2022-07-25 10:20:00,187.31,187.84,187.27,187.78,14046.0,179.1243,179.6312,179.0861,179.5738,14046.0
2022-07-25 10:25:00,187.84,187.86,187.24,187.53,21722.0,179.6312,179.6503,179.0574,179.3347,21722.0
2022-07-25 10:30:00,187.47,187.72,187.27,187.29,24751.0,179.2774,179.5164,179.0861,179.1052,24751.0
2022-07-25 10:35:00,187.28,187.38,187.03,187.23,11996.0,179.0957,179.1913,178.8566,179.0478,11996.0
2022-07-25 10:40:00,187.22,187.77,187.06,187.77,16313.0,179.0383,179.5642,178.8853,179.5642,16313.0
2022-07-25 10:45:00,187.81,187.93,187.73,187.79,10381.0,179.6025,179.7173,179.526,179.5834,10381.0
2022-07-25 10:50:00,187.75,188.24,187.75,187.98,11208.0,179.5451,180.0137,179.5451,179.7651,11208.0
2022-07-25 10:55:00,187.99,188.14,187.72,187.76,7855.0,179.7746,179.9181,179.5164,179.5547,7855.0
2022-07-25 11:00:00,187.73,187.83,187.57,187.57,5629.0,179.526,179.6216,179.373,179.373,5629.0
2022-07-25 11:05:00,187.57,187.84,187.38,187.72,10886.0,179.373,179.6312,179.1913,179.5164,10886.0
2022-07-25 11:10:00,187.71,187.87,187.69,187.82,12553.0,179.5069,179.6599,179.4877,179.6121,12553.0
2022-07-25 11:15:00,187.82,187.99,187.76,187.89,11095.0,179.6121,179.7746,179.5547,179.679,11095.0
2022-07-25 11:20:00,187.87,188.15,187.85,187.85,10214.0,179.6599,179.9276,179.6407,179.6407,10214.0
2022-07-25 11:25:00,187.85,188.13,187.8,188.06,9689.0,179.6407,179.9085,179.5929,179.8416,9689.0
2022-07-25 11:30:00,188.05,188.13,187.89,188.02,4794.0,179.832,179.9085,179.679,179.8033,4794.0
2022-07-25 11:35:00,188.06,188.15,187.81,187.88,4413.0,179.8416,179.9276,179.6025,179.6694,4413.0
2022-07-25 11:40:00,187.89,188.21,187.88,188.02,12131.0,179.679,179.985,179.6694,179.8033,12131.0
2022-07-25 11:45:00,188.02,188.5,188.02,188.22,11387.0,179.8033,180.2623,179.8033,179.9946,11387.0
2022-07-25 11:50:00,188.28,188.45,188.2,188.41,8296.0,180.052,180.2145,179.9755,180.1763,8296.0
2022-07-25 11:55:00,188.42,188.43,188.07,188.13,8736.0,180.1858,180.1954,179.8511,179.9085,8736.0
2022-07-25 12:00:00,188.1,188.13,187.88,187.88,7669.0,179.8798,179.9085,179.6694,179.6694,7669.0
2022-07-25 12:05:00,187.9,187.92,187.78,187.81,6699.0,179.6886,179.7077,179.5738,179.6025,6699.0
2022-07-25 12:10:00,187.84,187.93,187.63,187.68,6719.0,179.6312,179.7173,179.4304,179.4782,6719.0
2022-07-25 12:15:00,187.72,187.82,187.63,187.77,9245.0,179.5164,179.6121,179.4304,179.5642,9245.0
2022-07-25 12:20:00,187.77,187.77,187.57,187.73,14507.0,179.5642,179.5642,179.373,179.526,14507.0
2022-07-25 12:25:00,187.74,187.96,187.74,187.96,17823.0,179.5356,179.7459,179.5356,179.7459,17823.0
2022-07-25 12:30:00,188.0,188.08,187.91,187.95,9713.0,179.7842,179.8607,179.6981,179.7364,9713.0
2022-07-25 12:35:00,187.99,188.0,187.53,187.68,6258.0,179.7746,179.7842,179.3347,179.4782,6258.0
2022-07-25 12:40:00,187.72,187.93,187.72,187.78,6550.0,179.5164,179.7173,179.5164,179.5738,6550.0
2022-07-25 12:45:00,187.82,188.0,187.77,187.94,9619.0,179.6121,179.7842,179.5642,179.7268,9619.0
2022-07-25 12:50:00,187.96,187.96,187.72,187.77,6444.0,179.7459,179.7459,179.5164,179.5642,6444.0
2022-07-25 12:55:00,187.81,187.81,187.58,187.58,3115.0,179.6025,179.6025,179.3825,179.3825,3115.0
2022-07-25 13:00:00,187.6,187.82,187.57,187.8,4997.0,179.4017,179.6121,179.373,179.5929,4997.0
2022-07-25 13:05:00,187.86,187.97,187.8,187.95,6413.0,179.6503,179.7555,179.5929,179.7364,6413.0
2022-07-25 13:10:00,187.94,187.97,187.77,187.8,4749.0,179.7268,179.7555,179.5642,179.5929,4749.0
2022-07-25 13:15:00,187.8,187.8,187.64,187.77,6050.0,179.5929,179.5929,179.4399,179.5642,6050.0
2022-07-25 13:20:00,187.78,187.78,187.44,187.47,8335.0,179.5738,179.5738,179.2487,179.2774,8335.0
2022-07-25 13:25:00,187.48,187.49,187.36,187.41,5834.0,179.2869,179.2965,179.1722,179.22,5834.0
2022-07-25 13:30:00,187.36,187.36,187.1,187.14,9043.0,179.1722,179.1722,178.9235,178.9618,9043.0
2022-07-25 13:35:00,187.13,187.19,187.0,187.19,9908.0,178.9522,179.0096,178.8279,179.0096,9908.0
2022-07-25 13:40:00,187.19,187.27,187.13,187.17,1872.0,179.0096,179.0861,178.9522,178.9905,1872.0
2022-07-25 13:45:00,187.2,187.28,187.06,187.06,2348.0,179.0192,179.0957,178.8853,178.8853,2348.0
2022-07-25 13:50:00,187.08,187.08,186.81,186.92,5930.0,178.9044,178.9044,178.6462,178.7514,5930.0
2022-07-25 13:55:00,186.89,186.89,186.81,186.83,10870.0,178.7227,178.7227,178.6462,178.6653,10870.0
2022-07-25 14:00:00,186.79,186.92,186.7,186.9,4808.0,178.6271,178.7514,178.541,178.7323,4808.0
2022-07-25 14:05:00,186.89,186.98,186.75,186.87,8121.0,178.7227,178.8088,178.5888,178.7036,8121.0
2022-07-25 14:10:00,186.95,186.98,186.82,186.88,4330.0,178.7801,178.8088,178.6558,178.7131,4330.0
2022-07-25 14:15:00,186.87,186.89,186.62,186.65,7021.0,178.7036,178.7227,178.4645,178.4932,7021.0
2022-07-25 14:20:00,186.65,186.76,186.63,186.74,2224.0,178.4932,178.5984,178.4741,178.5793,2224.0
2022-07-25 14:25:00,186.66,186.67,186.57,186.63,5096.0,178.5028,178.5123,178.4167,178.4741,5096.0
2022-07-25 14:30:00,186.63,186.68,186.5,186.6,7351.0,178.4741,178.5219,178.3497,178.4454,7351.0
2022-07-25 14:35:00,186.61,186.78,186.61,186.75,2952.0,178.4549,178.6175,178.4549,178.5888,2952.0
2022-07-25 14:40:00,186.76,186.76,186.66,186.75,2434.0,178.5984,178.5984,178.5028,178.5888,2434.0
2022-07-25 14:45:00,186.76,186.76,186.5,186.59,4420.0,178.5984,178.5984,178.3497,178.4358,4420.0
2022-07-25 14:50:00,186.58,186.69,186.53,186.68,2469.0,178.4262,178.5314,178.3784,178.5219,2469.0
2022-07-25 14:55:00,186.71,186.71,186.5,186.56,4468.0,178.5506,178.5506,178.3497,178.4071,4468.0
2022-07-25 15:00:00,186.57,186.74,186.5,186.54,8731.0,178.4167,178.5793,178.3497,178.388,8731.0
2022-07-25 15:05:00,186.56,186.67,186.4,186.66,9190.0,178.4071,178.5123,178.2541,178.5028,9190.0
2022-07-25 15:10:00,186.74,186.79,186.63,186.75,5190.0,178.5793,178.6271,178.4741,178.5888,5190.0
2022-07-25 15:15:00,186.72,186.76,186.52,186.6,9922.0,178.5601,178.5984,178.3689,178.4454,9922.0
2022-07-25 15:20:00,186.57,186.74,186.57,186.63,7201.0,178.4167,178.5793,178.4167,178.4741,7201.0
2022-07-25 15:25:00,186.68,186.69,186.59,186.59,14282.0,178.5219,178.5314,178.4358,178.4358,14282.0
2022-07-25 15:30:00,186.56,186.68,186.46,186.54,18948.0,178.4071,178.5219,178.3115,178.388,18948.0
2022-07-25 15:35:00,186.54,186.94,186.54,186.9,24665.0,178.388,178.7705,178.388,178.7323,24665.0
2022-07-25 15:40:00,186.9,187.0,186.62,186.69,24932.0,178.7323,178.8279,178.4645,178.5314,24932.0
2022-07-25 15:45:00,186.72,186.91,186.67,186.88,27332.0,178.5601,178.7418,178.5123,178.7131,27332.0
2022-07-25 15:50:00,186.93,187.04,186.71,186.9,41312.0,178.761,178.8661,178.5506,178.7323,41312.0
2022-07-25 15:55:00,186.95,187.25,186.88,187.16,67665.0,178.7801,179.067,178.7131,178.9809,67665.0
2022-07-26 09:30:00,186.99,187.81,186.99,187.56,27322.0,178.8183,179.6025,178.8183,179.3634,27322.0
2022-07-26 09:35:00,187.43,187.98,187.05,187.98,4073.0,179.2391,179.7651,178.8757,179.7651,4073.0
2022-07-26 09:40:00,187.91,188.1,187.62,187.86,13134.0,179.6981,179.8798,179.4208,179.6503,13134.0
2022-07-26 09:45:00,187.97,188.13,187.84,188.02,12103.0,179.7555,179.9085,179.6312,179.8033,12103.0
2022-07-26 09:50:00,188.0,188.39,187.88,188.12,8510.0,179.7842,180.1571,179.6694,179.8989,8510.0
2022-07-26 09:55:00,188.19,188.36,187.9,188.36,8899.0,179.9659,180.1285,179.6886,180.1285,8899.0
2022-07-26 10:00:00,188.22,188.42,187.94,188.32,11426.0,179.9946,180.1858,179.7268,180.0902,11426.0
2022-07-26 10:05:00,188.34,188.55,188.14,188.31,10075.0,180.1093,180.3102,179.9181,180.0806,10075.0
2022-07-26 10:10:00,188.31,188.73,188.26,188.39,8625.0,180.0806,180.4823,180.0328,180.1571,8625.0
2022-07-26 10:15:00,188.34,188.4,188.17,188.37,5207.0,180.1093,180.1667,179.9468,180.138,5207.0
2022-07-26 10:20:00,188.36,188.39,187.85,188.03,9195.0,180.1285,180.1571,179.6407,179.8129,9195.0
2022-07-26 10:25:00,188.06,188.35,188.0,188.15,12734.0,179.8416,180.1189,179.7842,179.9276,12734.0
2022-07-26 10:30:00,188.18,188.29,188.1,188.24,8463.0,179.9563,180.0615,179.8798,180.0137,8463.0
2022-07-26 10:35:00,188.26,188.32,188.09,188.19,9856.0,180.0328,180.0902,179.8703,179.9659,9856.0
2022-07-26 10:40:00,188.16,188.42,188.15,188.32,13104.0,179.9372,180.1858,179.9276,180.0902,13104.0
2022-07-26 10:45:00,188.38,188.45,188.22,188.42,6817.0,180.1476,180.2145,179.9946,180.1858,6817.0
2022-07-26 10:50:00,188.34,188.42,187.94,187.97,36260.0,180.1093,180.1858,179.7268,179.7555,36260.0
2022-07-26 10:55:00,187.92,188.31,187.83,188.26,19841.0,179.7077,180.0806,179.6216,180.0328,19841.0
2022-07-26 11:00:00,188.32,188.32,188.03,188.09,11589.0,180.0902,180.0902,179.8129,179.8703,11589.0
2022-07-26 11:05:00,188.11,188.15,187.82,188.0,21628.0,179.8894,179.9276,179.6121,179.7842,21628.0
2022-07-26 11:10:00,187.97,188.03,187.87,188.03,23524.0,179.7555,179.8129,179.6599,179.8129,23524.0
2022-07-26 11:15:00,188.08,188.1,187.9,187.94,14458.0,179.8607,179.8798,179.6886,179.7268,14458.0
2022-07-26 11:20:00,187.96,188.0,187.72,187.8,21248.0,179.7459,179.7842,179.5164,179.5929,21248.0
2022-07-26 11:25:00,187.81,187.99,187.8,187.8,28171.0,179.6025,179.7746,179.5929,179.5929,28171.0
2022-07-26 11:30:00,187.76,187.84,187.45,187.69,20449.0,179.5547,179.6312,179.2582,179.4877,20449.0
2022-07-26 11:35:00,187.68,187.85,187.45,187.57,7112.0,179.4782,179.6407,179.2582,179.373,7112.0
2022-07-26 11:40:00,187.6,187.87,187.58,187.81,6951.0,179.4017,179.6599,179.3825,179.6025,6951.0
2022-07-26 11:45:00,187.81,187.82,187.68,187.72,5635.0,179.6025,179.6121,179.4782,179.5164,5635.0
2022-07-26 11:50:00,187.67,187.81,187.53,187.53,5772.0,179.4686,179.6025,179.3347,179.3347,5772.0
2022-07-26 11:55:00,187.51,187.53,187.29,187.35,10824.0,179.3156,179.3347,179.1052,179.1626,10824.0
2022-07-26 12:00:00,187.26,187.38,187.25,187.32,6853.0,179.0765,179.1913,179.067,179.1339,6853.0
2022-07-26 12:05:00,187.29,187.46,187.26,187.36,6482.0,179.1052,179.2678,179.0765,179.1722,6482.0
2022-07-26 12:10:00,187.4,187.41,187.25,187.39,6779.0,179.2104,179.22,179.067,179.2009,6779.0
2022-07-26 12:15:00,187.41,187.53,187.38,187.53,5829.0,179.22,179.3347,179.1913,179.3347,5829.0
2022-07-26 12:20:00,187.55,187.89,187.44,187.84,5624.0,179.3539,179.679,179.2487,179.6312,5624.0
2022-07-26 12:25:00,187.88,187.88,187.63,187.76,6351.0,179.6694,179.6694,179.4304,179.5547,6351.0
2022-07-26 12:30:00,187.77,187.77,187.6,187.7,5706.0,179.5642,179.5642,179.4017,179.4973,5706.0
2022-07-26 12:35:00,187.67,187.72,187.54,187.59,3049.0,179.4686,179.5164,179.3443,179.3921,3049.0
2022-07-26 12:40:00,187.57,187.57,187.36,187.46,3349.0,179.373,179.373,179.1722,179.2678,3349.0
2022-07-26 12:45:00,187.46,187.63,187.45,187.54,3428.0,179.2678,179.4304,179.2582,179.3443,3428.0
2022-07-26 12:50:00,187.59,187.9,187.59,187.9,3265.0,179.3921,179.6886,179.3921,179.6886,3265.0
2022-07-26 12:55:00,187.84,187.85,187.71,187.79,3735.0,179.6312,179.6407,179.5069,179.5834,3735.0
2022-07-26 13:00:00,187.76,187.9,187.69,187.9,3391.0,179.5547,179.6886,179.4877,179.6886,3391.0
2022-07-26 13:05:00,187.88,188.23,187.88,188.22,6415.0,179.6694,180.0041,179.6694,179.9946,6415.0
2022-07-26 13:10:00,188.27,188.27,187.97,187.99,5185.0,180.0424,180.0424,179.7555,179.7746,5185.0
2022-07-26 13:15:00,187.98,188.09,187.92,188.02,4453.0,179.7651,179.8703,179.7077,179.8033,4453.0
2022-07-26 13:20:00,188.0,188.17,188.0,188.15,10143.0,179.7842,179.9468,179.7842,179.9276,10143.0
2022-07-26 13:25:00,188.15,188.28,188.1,188.18,7402.0,179.9276,180.052,179.8798,179.9563,7402.0
2022-07-26 13:30:00,188.17,188.19,187.81,187.82,7881.0,179.9468,179.9659,179.6025,179.6121,7881.0
2022-07-26 13:35:00,187.77,187.96,187.77,187.89,2786.0,179.5642,179.7459,179.5642,179.679,2786.0
2022-07-26 13:40:00,187.85,187.99,187.84,187.89,5992.0,179.6407,179.7746,179.6312,179.679,5992.0
2022-07-26 13:45:00,187.94,187.95,187.83,187.95,5321.0,179.7268,179.7364,179.6216,179.7364,5321.0
2022-07-26 13:50:00,187.9,187.94,187.83,187.91,3913.0,179.6886,179.7268,179.6216,179.6981,3913.0
2022-07-26 13:55:00,187.91,187.91,187.78,187.78,12170.0,179.6981,179.6981,179.5738,179.5738,12170.0
2022-07-26 14:00:00,187.77,188.0,187.69,187.97,8803.0,179.5642,179.7842,179.4877,179.7555,8803.0
2022-07-26 14:05:00,187.89,188.03,187.66,187.81,10859.0,179.679,179.8129,179.4591,179.6025,10859.0
2022-07-26 14:10:00,187.86,187.94,187.79,187.89,8384.0,179.6503,179.7268,179.5834,179.679,8384.0
2022-07-26 14:15:00,187.88,187.92,187.78,187.81,5426.0,179.6694,179.7077,179.5738,179.6025,5426.0
2022-07-26 14:20:00,187.79,188.03,187.79,188.0,7931.0,179.5834,179.8129,179.5834,179.7842,7931.0
2022-07-26 14:25:00,188.0,188.05,187.94,187.96,19863.0,179.7842,179.832,179.7268,179.7459,19863.0
2022-07-26 14:30:00,187.9,187.99,187.87,187.91,9866.0,179.6886,179.7746,179.6599,179.6981,9866.0
2022-07-26 14:35:00,187.88,187.98,187.85,187.87,13925.0,179.6694,179.7651,179.6407,179.6599,13925.0
2022-07-26 14:40:00,187.85,187.95,187.85,187.92,9925.0,179.6407,179.7364,179.6407,179.7077,9925.0
2022-07-26 14:45:00,187.91,187.98,187.76,187.85,6991.0,179.6981,179.7651,179.5547,179.6407,6991.0
2022-07-26 14:50:00,187.83,188.06,187.81,187.94,4246.0,179.6216,179.8416,179.6025,179.7268,4246.0
2022-07-26 14:55:00,187.9,188.08,187.82,187.98,5639.0,179.6886,179.8607,179.6121,179.7651,5639.0
2022-07-26 15:00:00,187.94,188.0,187.84,187.86,4124.0,179.7268,179.7842,179.6312,179.6503,4124.0
2022-07-26 15:05:00,187.94,188.1,187.8,188.09,10097.0,179.7268,179.8798,179.5929,179.8703,10097.0
2022-07-26 15:10:00,188.11,188.34,188.09,188.32,16352.0,179.8894,180.1093,179.8703,180.0902,16352.0
2022-07-26 15:15:00,188.3,188.35,188.12,188.23,12557.0,180.0711,180.1189,179.8989,180.0041,12557.0
2022-07-26 15:20:00,188.28,188.42,188.14,188.19,8920.0,180.052,180.1858,179.9181,179.9659,8920.0
2022-07-26 15:25:00,188.21,188.33,188.12,188.29,9257.0,179.985,180.0998,179.8989,180.0615,9257.0
2022-07-26 15:30:00,188.31,188.31,188.12,188.3,14766.0,180.0806,180.0806,179.8989,180.0711,14766.0
2022-07-26 15:35:00,188.34,188.62,188.3,188.6,30666.0,180.1093,180.3771,180.0711,180.358,30666.0
2022-07-26 15:40:00,188.6,188.65,188.37,188.37,29185.0,180.358,180.4058,180.138,180.138,29185.0
2022-07-26 15:45:00,188.37,188.39,188.08,188.17,19694.0,180.138,180.1571,179.8607,179.9468,19694.0
2022-07-26 15:50:00,188.18,188.56,188.17,188.5,29475.0,179.9563,180.3197,179.9468,180.2623,29475.0
2022-07-26 15:55:00,188.52,188.66,188.2,188.2,62387.0,180.2815,180.4153,179.9755,179.9755,62387.0
2022-07-27 09:30:00,190.16,192.81,190.16,192.77,47008.0,181.8498,184.384,181.8498,184.3457,47008.0
2022-07-27 09:35:00,192.78,193.2,191.06,192.12,73724.0,184.3553,184.7569,182.7105,183.7241,73724.0
2022-07-27 09:40:00,192.15,192.33,190.83,190.83,18446.0,183.7528,183.925,182.4905,182.4905,18446.0
2022-07-27 09:45:00,190.81,191.11,189.99,190.27,18647.0,182.4714,182.7583,181.6872,181.955,18647.0
2022-07-27 09:50:00,190.29,190.61,189.99,190.5,14235.0,181.9741,182.2801,181.6872,182.1749,14235.0
2022-07-27 09:55:00,190.55,190.95,190.1,190.12,20876.0,182.2228,182.6053,181.7924,181.8115,20876.0
2022-07-27 10:00:00,190.1,190.11,189.16,189.6,42254.0,181.7924,181.802,180.8935,181.3143,42254.0
2022-07-27 10:05:00,189.61,189.76,187.82,188.08,54446.0,181.3238,181.4673,179.6121,179.8607,54446.0
2022-07-27 10:10:00,188.13,188.23,187.49,187.58,35118.0,179.9085,180.0041,179.2965,179.3825,35118.0
2022-07-27 10:15:00,187.77,188.31,187.72,188.19,36003.0,179.5642,180.0806,179.5164,179.9659,36003.0
2022-07-27 10:20:00,188.29,189.1,188.13,188.94,26099.0,180.0615,180.8361,179.9085,180.6831,26099.0
2022-07-27 10:25:00,188.9,189.24,188.86,189.0,12750.0,180.6449,180.97,180.6066,180.7405,12750.0
2022-07-27 10:30:00,188.98,189.2,188.66,188.92,20065.0,180.7214,180.9318,180.4153,180.664,20065.0
2022-07-27 10:35:00,188.99,189.04,188.5,188.61,13349.0,180.7309,180.7787,180.2623,180.3675,13349.0
2022-07-27 10:40:00,188.53,188.67,188.18,188.54,12220.0,180.291,180.4249,179.9563,180.3006,12220.0
2022-07-27 10:45:00,188.59,188.71,187.29,187.3,17212.0,180.3484,180.4632,179.1052,179.1148,17212.0
2022-07-27 10:50:00,187.34,187.57,186.58,186.59,25965.0,179.153,179.373,178.4262,178.4358,25965.0
2022-07-27 10:55:00,186.73,186.9,186.39,186.48,21837.0,178.5697,178.7323,178.2446,178.3306,21837.0
2022-07-27 11:00:00,186.54,186.95,186.49,186.75,17853.0,178.388,178.7801,178.3402,178.5888,17853.0
2022-07-27 11:05:00,186.67,186.67,186.08,186.34,10872.0,178.5123,178.5123,177.9481,178.1967,10872.0
2022-07-27 11:10:00,186.31,186.38,186.03,186.15,8253.0,178.168,178.235,177.9003,178.015,8253.0
2022-07-27 11:15:00,186.08,186.27,185.16,186.16,59370.0,177.9481,178.1298,177.0683,178.0246,59370.0
2022-07-27 11:20:00,186.19,186.2,185.8,186.11,8924.0,178.0533,178.0629,177.6803,177.9768,8924.0
2022-07-27 11:25:00,186.18,186.71,186.1,186.55,6481.0,178.0437,178.5506,177.9672,178.3976,6481.0
2022-07-27 11:30:00,186.56,186.84,186.53,186.64,6632.0,178.4071,178.6749,178.3784,178.4836,6632.0
2022-07-27 11:35:00,186.84,186.96,186.7,186.82,6588.0,178.6749,178.7896,178.541,178.6558,6588.0
2022-07-27 11:40:00,186.83,186.93,186.61,186.61,10256.0,178.6653,178.761,178.4549,178.4549,10256.0
2022-07-27 11:45:00,186.59,186.74,186.48,186.52,4639.0,178.4358,178.5793,178.3306,178.3689,4639.0
2022-07-27 11:50:00,186.57,186.94,186.57,186.83,4955.0,178.4167,178.7705,178.4167,178.6653,4955.0
2022-07-27 11:55:00,186.74,186.96,186.66,186.9,16545.0,178.5793,178.7896,178.5028,178.7323,16545.0
2022-07-27 12:00:00,186.86,187.28,186.86,187.24,12003.0,178.694,179.0957,178.694,179.0574,12003.0
2022-07-27 12:05:00,187.29,187.45,187.2,187.24,10824.0,179.1052,179.2582,179.0192,179.0574,10824.0
2022-07-27 12:10:00,187.21,187.29,187.05,187.12,14230.0,179.0287,179.1052,178.8757,178.9426,14230.0
2022-07-27 12:15:00,187.11,187.11,186.97,186.98,10359.0,178.9331,178.9331,178.7992,178.8088,10359.0
2022-07-27 12:20:00,186.92,186.92,186.76,186.77,5750.0,178.7514,178.7514,178.5984,178.6079,5750.0
2022-07-27 12:25:00,186.79,186.84,186.56,186.69,14505.0,178.6271,178.6749,178.4071,178.5314,14505.0
2022-07-27 12:30:00,186.75,186.75,186.33,186.54,9381.0,178.5888,178.5888,178.1872,178.388,9381.0
2022-07-27 12:35:00,186.59,186.59,186.3,186.3,10992.0,178.4358,178.4358,178.1585,178.1585,10992.0
2022-07-27 12:40:00,186.31,186.52,186.1,186.1,6903.0,178.168,178.3689,177.9672,177.9672,6903.0
2022-07-27 12:45:00,186.14,186.53,186.11,186.32,3810.0,178.0055,178.3784,177.9768,178.1776,3810.0
2022-07-27 12:50:00,186.34,186.37,186.04,186.05,6082.0,178.1967,178.2254,177.9098,177.9194,6082.0
2022-07-27 12:55:00,186.06,186.11,185.79,185.8,4297.0,177.929,177.9768,177.6708,177.6803,4297.0
2022-07-27 13:00:00,185.78,186.14,185.78,186.0,18334.0,177.6612,178.0055,177.6612,177.8716,18334.0
2022-07-27 13:05:00,185.95,185.96,185.82,185.94,4221.0,177.8238,177.8333,177.6995,177.8142,4221.0
2022-07-27 13:10:00,185.91,186.02,185.43,185.74,16307.0,177.7855,177.8907,177.3265,177.623,16307.0
2022-07-27 13:15:00,185.71,185.83,185.58,185.73,4291.0,177.5943,177.709,177.4699,177.6134,4291.0
2022-07-27 13:20:00,185.71,185.82,185.52,185.75,6926.0,177.5943,177.6995,177.4126,177.6325,6926.0
2022-07-27 13:25:00,185.74,186.01,185.74,186.01,7020.0,177.623,177.8812,177.623,177.8812,7020.0
2022-07-27 13:30:00,185.98,186.14,185.91,186.11,4733.0,177.8525,178.0055,177.7855,177.9768,4733.0
2022-07-27 13:35:00,186.09,186.13,185.89,185.98,15699.0,177.9577,177.9959,177.7664,177.8525,15699.0
2022-07-27 13:40:00,185.93,186.24,185.9,186.17,21800.0,177.8047,178.1011,177.776,178.0342,21800.0
2022-07-27 13:45:00,186.12,186.12,185.95,186.12,4858.0,177.9864,177.9864,177.8238,177.9864,4858.0
2022-07-27 13:50:00,186.08,186.29,186.08,186.29,2800.0,177.9481,178.1489,177.9481,178.1489,2800.0
2022-07-27 13:55:00,186.3,186.47,186.05,186.29,17967.0,178.1585,178.3211,177.9194,178.1489,17967.0
2022-07-27 14:00:00,186.2,186.9,186.2,186.46,10211.0,178.0629,178.7323,178.0629,178.3115,10211.0
2022-07-27 14:05:00,186.43,186.45,185.91,186.06,11264.0,178.2828,178.3019,177.7855,177.929,11264.0
2022-07-27 14:10:00,186.06,186.24,186.03,186.11,8232.0,177.929,178.1011,177.9003,177.9768,8232.0
2022-07-27 14:15:00,186.17,186.36,186.05,186.16,5924.0,178.0342,178.2159,177.9194,178.0246,5924.0
2022-07-27 14:20:00,186.17,186.24,185.57,185.57,15098.0,178.0342,178.1011,177.4604,177.4604,15098.0
2022-07-27 14:25:00,185.44,185.79,185.34,185.52,23566.0,177.3361,177.6708,177.2404,177.4126,23566.0
2022-07-27 14:30:00,185.56,185.66,185.06,185.22,13194.0,177.4508,177.5465,176.9727,177.1257,13194.0
2022-07-27 14:35:00,185.25,185.96,185.25,185.84,33187.0,177.1544,177.8333,177.1544,177.7186,33187.0
2022-07-27 14:40:00,185.91,186.16,185.67,186.1,40415.0,177.7855,178.0246,177.556,177.9672,40415.0
2022-07-27 14:45:00,186.13,186.21,185.65,185.95,22108.0,177.9959,178.0724,177.5369,177.8238,22108.0
2022-07-27 14:50:00,185.92,186.19,185.65,186.03,34303.0,177.7951,178.0533,177.5369,177.9003,34303.0
2022-07-27 14:55:00,186.03,186.2,185.57,185.83,20011.0,177.9003,178.0629,177.4604,177.709,20011.0
2022-07-27 15:00:00,185.87,186.26,185.59,186.25,18308.0,177.7473,178.1202,177.4795,178.1107,18308.0
2022-07-27 15:05:00,186.29,186.64,186.18,186.51,18568.0,178.1489,178.4836,178.0437,178.3593,18568.0
2022-07-27 15:10:00,186.61,186.75,186.12,186.15,35241.0,178.4549,178.5888,177.9864,178.015,35241.0
2022-07-27 15:15:00,186.19,186.53,186.06,186.53,24311.0,178.0533,178.3784,177.929,178.3784,24311.0
2022-07-27 15:20:00,186.61,187.64,186.61,187.62,20900.0,178.4549,179.4399,178.4549,179.4208,20900.0
2022-07-27 15:25:00,187.67,187.89,187.35,187.73,16587.0,179.4686,179.679,179.1626,179.526,16587.0
2022-07-27 15:30:00,187.8,187.81,187.4,187.75,20442.0,179.5929,179.6025,179.2104,179.5451,20442.0
2022-07-27 15:35:00,187.77,187.79,187.22,187.47,25426.0,179.5642,179.5834,179.0383,179.2774,25426.0
2022-07-27 15:40:00,187.55,187.88,187.47,187.62,27530.0,179.3539,179.6694,179.2774,179.4208,27530.0
2022-07-27 15:45:00,187.66,187.77,187.43,187.46,30359.0,179.4591,179.5642,179.2391,179.2678,30359.0
2022-07-27 15:50:00,187.48,187.56,187.17,187.33,43693.0,179.2869,179.3634,178.9905,179.1435,43693.0
2022-07-27 15:55:00,187.32,187.37,186.75,187.01,118406.0,179.1339,179.1817,178.5888,178.8375,118406.0
2022-07-28 09:30:00,187.36,187.7,186.91,187.28,24873.0,179.1722,179.4973,178.7418,179.0957,24873.0
2022-07-28 09:35:00,186.9,187.13,186.35,186.36,17543.0,178.7323,178.9522,178.2063,178.2159,17543.0
2022-07-28 09:40:00,186.44,186.44,185.71,185.82,9943.0,178.2924,178.2924,177.5943,177.6995,9943.0
2022-07-28 09:45:00,185.92,186.11,185.58,185.86,5725.0,177.7951,177.9768,177.4699,177.7377,5725.0
2022-07-28 09:50:00,185.74,185.74,184.42,184.56,12589.0,177.623,177.623,176.3606,176.4945,12589.0
2022-07-28 09:55:00,184.73,184.75,183.91,184.25,15929.0,176.6571,176.6762,175.8729,176.1981,15929.0
2022-07-28 10:00:00,184.32,184.43,182.92,183.1,33362.0,176.265,176.3702,174.9262,175.0983,33362.0
2022-07-28 10:05:00,183.02,183.77,182.89,182.93,64603.0,175.0218,175.739,174.8975,174.9358,64603.0
2022-07-28 10:10:00,183.03,183.07,182.57,182.61,21794.0,175.0314,175.0696,174.5915,174.6297,21794.0
2022-07-28 10:15:00,182.69,182.88,182.52,182.66,26145.0,174.7062,174.8879,174.5437,174.6776,26145.0
2022-07-28 10:20:00,182.71,182.82,182.32,182.82,25078.0,174.7254,174.8306,174.3524,174.8306,25078.0
2022-07-28 10:25:00,182.99,183.09,182.58,183.03,27439.0,174.9931,175.0888,174.6011,175.0314,27439.0
2022-07-28 10:30:00,183.08,183.63,183.07,183.49,9773.0,175.0792,175.6052,175.0696,175.4713,9773.0
2022-07-28 10:35:00,183.54,184.16,183.44,184.08,17755.0,175.5191,176.112,175.4235,176.0355,17755.0
2022-07-28 10:40:00,184.08,184.28,183.94,184.28,6957.0,176.0355,176.2268,175.9016,176.2268,6957.0
2022-07-28 10:45:00,184.19,184.79,184.19,184.7,6929.0,176.1407,176.7145,176.1407,176.6284,6929.0
2022-07-28 10:50:00,184.78,184.82,184.7,184.71,22941.0,176.7049,176.7432,176.6284,176.638,22941.0
2022-07-28 10:55:00,184.79,184.79,184.12,184.51,12150.0,176.7145,176.7145,176.0738,176.4467,12150.0
2022-07-28 11:00:00,184.6,184.6,184.0,184.0,15727.0,176.5328,176.5328,175.959,175.959,15727.0
2022-07-28 11:05:00,184.11,184.12,184.0,184.11,10117.0,176.0642,176.0738,175.959,176.0642,10117.0
2022-07-28 11:10:00,184.12,184.27,184.04,184.27,2780.0,176.0738,176.2172,175.9972,176.2172,2780.0
2022-07-28 11:15:00,184.27,184.46,184.0,184.42,4412.0,176.2172,176.3989,175.959,176.3606,4412.0
2022-07-28 11:20:00,184.29,184.86,184.29,184.75,6383.0,176.2363,176.7814,176.2363,176.6762,6383.0
2022-07-28 11:25:00,184.73,184.8,184.53,184.74,3721.0,176.6571,176.724,176.4658,176.6667,3721.0
2022-07-28 11:30:00,184.84,184.9,184.52,184.75,8968.0,176.7623,176.8197,176.4563,176.6762,8968.0
2022-07-28 11:35:00,184.77,184.79,184.56,184.57,11009.0,176.6953,176.7145,176.4945,176.5041,11009.0
2022-07-28 11:40:00,184.6,184.98,184.56,184.9,26661.0,176.5328,176.8962,176.4945,176.8197,26661.0
2022-07-28 11:45:00,184.9,185.15,184.8,185.1,15333.0,176.8197,177.0587,176.724,177.0109,15333.0
2022-07-28 11:50:00,185.12,185.26,184.95,185.01,6037.0,177.0301,177.1639,176.8675,176.9249,6037.0
2022-07-28 11:55:00,185.08,185.2,184.81,184.91,7195.0,176.9918,177.1066,176.7336,176.8292,7195.0
2022-07-28 12:00:00,184.87,184.93,184.49,184.54,4978.0,176.791,176.8484,176.4276,176.4754,4978.0
2022-07-28 12:05:00,184.55,184.55,184.3,184.41,7923.0,176.485,176.485,176.2459,176.3511,7923.0
2022-07-28 12:10:00,184.39,184.9,184.39,184.86,3427.0,176.332,176.8197,176.332,176.7814,3427.0
2022-07-28 12:15:00,184.89,185.26,184.89,185.13,15294.0,176.8101,177.1639,176.8101,177.0396,15294.0
2022-07-28 12:20:00,185.15,185.42,185.15,185.39,11806.0,177.0587,177.3169,177.0587,177.2883,11806.0
2022-07-28 12:25:00,185.39,185.47,185.31,185.4,11228.0,177.2883,177.3648,177.2117,177.2978,11228.0
2022-07-28 12:30:00,185.4,185.46,184.85,184.97,11854.0,177.2978,177.3552,176.7719,176.8866,11854.0
2022-07-28 12:35:00,184.96,185.12,184.78,184.92,8108.0,176.877,177.0301,176.7049,176.8388,8108.0
2022-07-28 12:40:00,184.95,185.12,184.87,185.07,13342.0,176.8675,177.0301,176.791,176.9822,13342.0
2022-07-28 12:45:00,185.1,185.22,184.9,184.92,24185.0,177.0109,177.1257,176.8197,176.8388,24185.0
2022-07-28 12:50:00,184.92,185.15,184.87,185.15,13455.0,176.8388,177.0587,176.791,177.0587,13455.0
2022-07-28 12:55:00,185.17,185.37,185.11,185.36,6065.0,177.0779,177.2691,177.0205,177.2596,6065.0
2022-07-28 13:00:00,185.36,185.39,185.16,185.3,15768.0,177.2596,177.2883,177.0683,177.2022,15768.0
2022-07-28 13:05:00,185.34,185.51,185.3,185.51,7219.0,177.2404,177.403,177.2022,177.403,7219.0
2022-07-28 13:10:00,185.56,185.7,185.36,185.36,8916.0,177.4508,177.5847,177.2596,177.2596,8916.0
2022-07-28 13:15:00,185.36,185.38,185.16,185.33,7298.0,177.2596,177.2787,177.0683,177.2309,7298.0
2022-07-28 13:20:00,185.35,185.71,185.35,185.59,7606.0,177.25,177.5943,177.25,177.4795,7606.0
2022-07-28 13:25:00,185.62,185.91,185.56,185.88,18838.0,177.5082,177.7855,177.4508,177.7568,18838.0
2022-07-28 13:30:00,185.84,186.25,185.83,186.22,10122.0,177.7186,178.1107,177.709,178.082,10122.0
2022-07-28 13:35:00,186.37,186.42,186.12,186.12,10118.0,178.2254,178.2732,177.9864,177.9864,10118.0
2022-07-28 13:40:00,186.11,186.48,186.1,186.37,11069.0,177.9768,178.3306,177.9672,178.2254,11069.0
2022-07-28 13:45:00,186.37,186.6,186.29,186.6,14963.0,178.2254,178.4454,178.1489,178.4454,14963.0
2022-07-28 13:50:00,186.6,186.88,186.57,186.72,13466.0,178.4454,178.7131,178.4167,178.5601,13466.0
2022-07-28 13:55:00,186.75,186.78,186.45,186.45,16691.0,178.5888,178.6175,178.3019,178.3019,16691.0
2022-07-28 14:00:00,186.37,186.38,185.67,185.81,13605.0,178.2254,178.235,177.556,177.6899,13605.0
2022-07-28 14:05:00,185.78,185.8,185.3,185.32,11897.0,177.6612,177.6803,177.2022,177.2213,11897.0
2022-07-28 14:10:00,185.27,185.61,185.16,185.61,25925.0,177.1735,177.4986,177.0683,177.4986,25925.0
2022-07-28 14:15:00,185.63,186.14,185.63,186.0,7757.0,177.5178,178.0055,177.5178,177.8716,7757.0
2022-07-28 14:20:00,186.01,186.15,186.01,186.14,10690.0,177.8812,178.015,177.8812,178.0055,10690.0
2022-07-28 14:25:00,186.14,186.24,186.04,186.04,14767.0,178.0055,178.1011,177.9098,177.9098,14767.0
2022-07-28 14:30:00,186.06,186.25,186.03,186.25,10400.0,177.929,178.1107,177.9003,178.1107,10400.0
2022-07-28 14:35:00,186.26,186.35,186.14,186.21,14576.0,178.1202,178.2063,178.0055,178.0724,14576.0
2022-07-28 14:40:00,186.22,186.42,186.21,186.36,12741.0,178.082,178.2732,178.0724,178.2159,12741.0
2022-07-28 14:45:00,186.36,186.36,186.17,186.19,13466.0,178.2159,178.2159,178.0342,178.0533,13466.0
2022-07-28 14:50:00,186.23,186.23,185.81,185.99,25730.0,178.0915,178.0915,177.6899,177.862,25730.0
2022-07-28 14:55:00,186.02,186.2,185.9,186.12,18466.0,177.8907,178.0629,177.776,177.9864,18466.0
2022-07-28 15:00:00,186.11,186.11,185.89,185.91,2948.0,177.9768,177.9768,177.7664,177.7855,2948.0
2022-07-28 15:05:00,185.95,185.95,185.43,185.69,5845.0,177.8238,177.8238,177.3265,177.5751,5845.0
2022-07-28 15:10:00,185.78,185.82,185.57,185.62,7207.0,177.6612,177.6995,177.4604,177.5082,7207.0
2022-07-28 15:15:00,185.58,185.58,185.35,185.44,4401.0,177.4699,177.4699,177.25,177.3361,4401.0
2022-07-28 15:20:00,185.44,185.68,185.44,185.67,6695.0,177.3361,177.5656,177.3361,177.556,6695.0
2022-07-28 15:25:00,185.75,185.8,185.59,185.77,4879.0,177.6325,177.6803,177.4795,177.6516,4879.0
2022-07-28 15:30:00,185.77,185.77,185.51,185.58,11407.0,177.6516,177.6516,177.403,177.4699,11407.0
2022-07-28 15:35:00,185.6,185.66,185.25,185.44,23873.0,177.4891,177.5465,177.1544,177.3361,23873.0
2022-07-28 15:40:00,185.42,185.43,184.94,185.13,27355.0,177.3169,177.3265,176.8579,177.0396,27355.0
2022-07-28 15:45:00,185.15,185.16,184.9,184.98,45060.0,177.0587,177.0683,176.8197,176.8962,45060.0
2022-07-28 15:50:00,184.99,185.37,184.91,185.34,48429.0,176.9057,177.2691,176.8292,177.2404,48429.0
2022-07-28 15:55:00,185.3,185.5,184.96,185.38,120264.0,177.2022,177.3934,176.877,177.2787,120264.0
2022-07-29 09:30:00,185.94,187.19,185.94,186.85,24406.0,177.8142,179.0096,177.8142,178.6844,24406.0
2022-07-29 09:35:00,187.05,187.67,186.9,187.48,8755.0,178.8757,179.4686,178.7323,179.2869,8755.0
2022-07-29 09:40:00,187.59,188.05,187.26,188.05,5307.0,179.3921,179.832,179.0765,179.832,5307.0
2022-07-29 09:45:00,187.9,188.28,187.65,188.16,19743.0,179.6886,180.052,179.4495,179.9372,19743.0
2022-07-29 09:50:00,188.08,188.36,188.0,188.0,29290.0,179.8607,180.1285,179.7842,179.7842,29290.0
2022-07-29 09:55:00,188.03,188.05,187.5,187.5,18165.0,179.8129,179.832,179.306,179.306,18165.0
2022-07-29 10:00:00,187.51,188.18,187.36,187.78,22538.0,179.3156,179.9563,179.1722,179.5738,22538.0
2022-07-29 10:05:00,187.83,187.86,187.5,187.7,11299.0,179.6216,179.6503,179.306,179.4973,11299.0
2022-07-29 10:10:00,187.86,188.27,187.84,187.99,6409.0,179.6503,180.0424,179.6312,179.7746,6409.0
2022-07-29 10:15:00,188.01,188.02,187.35,187.58,33829.0,179.7938,179.8033,179.1626,179.3825,33829.0
2022-07-29 10:20:00,187.59,187.99,187.4,187.99,6856.0,179.3921,179.7746,179.2104,179.7746,6856.0
2022-07-29 10:25:00,188.0,188.25,187.97,188.07,10837.0,179.7842,180.0233,179.7555,179.8511,10837.0
2022-07-29 10:30:00,188.18,188.26,187.89,187.9,17421.0,179.9563,180.0328,179.679,179.6886,17421.0
2022-07-29 10:35:00,187.93,188.1,187.79,188.02,8723.0,179.7173,179.8798,179.5834,179.8033,8723.0
2022-07-29 10:40:00,188.14,188.42,188.1,188.42,24098.0,179.9181,180.1858,179.8798,180.1858,24098.0
2022-07-29 10:45:00,188.48,188.64,188.28,188.57,16162.0,180.2432,180.3962,180.052,180.3293,16162.0
2022-07-29 10:50:00,188.56,188.73,188.5,188.55,14268.0,180.3197,180.4823,180.2623,180.3102,14268.0
2022-07-29 10:55:00,188.54,188.85,188.54,188.72,10786.0,180.3006,180.597,180.3006,180.4727,10786.0
2022-07-29 11:00:00,188.69,189.03,188.68,188.91,19753.0,180.444,180.7692,180.4345,180.6544,19753.0
2022-07-29 11:05:00,188.92,189.04,188.71,188.94,18187.0,180.664,180.7787,180.4632,180.6831,18187.0
2022-07-29 11:10:00,188.94,189.21,188.84,188.94,26783.0,180.6831,180.9413,180.5875,180.6831,26783.0
2022-07-29 11:15:00,188.94,189.02,188.73,188.85,16782.0,180.6831,180.7596,180.4823,180.597,16782.0
2022-07-29 11:20:00,188.85,189.04,188.68,188.74,15474.0,180.597,180.7787,180.4345,180.4919,15474.0
2022-07-29 11:25:00,188.74,188.86,188.41,188.47,10675.0,180.4919,180.6066,180.1763,180.2337,10675.0
2022-07-29 11:30:00,188.48,188.49,188.35,188.41,6069.0,180.2432,180.2528,180.1189,180.1763,6069.0
2022-07-29 11:35:00,188.47,188.69,188.47,188.69,3121.0,180.2337,180.444,180.2337,180.444,3121.0
2022-07-29 11:40:00,188.7,188.88,188.61,188.88,10393.0,180.4536,180.6257,180.3675,180.6257,10393.0
2022-07-29 11:45:00,188.88,188.97,188.76,188.8,12630.0,180.6257,180.7118,180.511,180.5492,12630.0
2022-07-29 11:50:00,188.84,189.0,188.8,189.0,11870.0,180.5875,180.7405,180.5492,180.7405,11870.0
2022-07-29 11:55:00,189.0,189.12,188.94,188.99,11546.0,180.7405,180.8552,180.6831,180.7309,11546.0
2022-07-29 12:00:00,188.95,188.95,188.45,188.46,5700.0,180.6927,180.6927,180.2145,180.2241,5700.0
2022-07-29 12:05:00,188.46,188.46,188.09,188.13,4820.0,180.2241,180.2241,179.8703,179.9085,4820.0
2022-07-29 12:10:00,188.16,188.31,188.16,188.24,18745.0,179.9372,180.0806,179.9372,180.0137,18745.0
2022-07-29 12:15:00,188.33,188.33,188.21,188.24,3900.0,180.0998,180.0998,179.985,180.0137,3900.0
2022-07-29 12:20:00,188.2,188.25,188.0,188.04,13249.0,179.9755,180.0233,179.7842,179.8224,13249.0
2022-07-29 12:25:00,188.0,188.12,188.0,188.02,11990.0,179.7842,179.8989,179.7842,179.8033,11990.0
2022-07-29 12:30:00,188.01,188.12,188.0,188.09,6098.0,179.7938,179.8989,179.7842,179.8703,6098.0
2022-07-29 12:35:00,188.08,188.08,187.96,188.06,19554.0,179.8607,179.8607,179.7459,179.8416,19554.0
2022-07-29 12:40:00,188.1,188.18,188.0,188.07,6628.0,179.8798,179.9563,179.7842,179.8511,6628.0
2022-07-29 12:45:00,188.05,188.31,188.05,188.17,3794.0,179.832,180.0806,179.832,179.9468,3794.0
2022-07-29 12:50:00,188.1,188.3,188.06,188.27,12161.0,179.8798,180.0711,179.8416,180.0424,12161.0
2022-07-29 12:55:00,188.26,188.28,188.01,188.04,7448.0,180.0328,180.052,179.7938,179.8224,7448.0
2022-07-29 13:00:00,188.01,188.04,187.84,187.91,5214.0,179.7938,179.8224,179.6312,179.6981,5214.0
2022-07-29 13:05:00,187.93,188.04,187.89,187.9,5169.0,179.7173,179.8224,179.679,179.6886,5169.0
2022-07-29 13:10:00,187.92,187.93,187.75,187.85,11459.0,179.7077,179.7173,179.5451,179.6407,11459.0
2022-07-29 13:15:00,187.83,187.83,187.75,187.78,28946.0,179.6216,179.6216,179.5451,179.5738,28946.0
2022-07-29 13:20:00,187.78,187.82,187.53,187.59,14008.0,179.5738,179.6121,179.3347,179.3921,14008.0
2022-07-29 13:25:00,187.63,187.93,187.63,187.79,3767.0,179.4304,179.7173,179.4304,179.5834,3767.0
2022-07-29 13:30:00,187.78,187.98,187.73,187.88,5131.0,179.5738,179.7651,179.526,179.6694,5131.0
2022-07-29 13:35:00,187.91,188.02,187.83,187.97,7498.0,179.6981,179.8033,179.6216,179.7555,7498.0
2022-07-29 13:40:00,187.89,188.0,187.86,187.88,4823.0,179.679,179.7842,179.6503,179.6694,4823.0
2022-07-29 13:45:00,187.9,187.94,187.75,187.94,5724.0,179.6886,179.7268,179.5451,179.7268,5724.0
2022-07-29 13:50:00,187.95,188.04,187.9,187.98,8250.0,179.7364,179.8224,179.6886,179.7651,8250.0
2022-07-29 13:55:00,187.95,188.03,187.92,187.94,5468.0,179.7364,179.8129,179.7077,179.7268,5468.0
2022-07-29 14:00:00,187.96,188.16,187.87,188.14,10764.0,179.7459,179.9372,179.6599,179.9181,10764.0
2022-07-29 14:05:00,188.17,188.31,188.08,188.31,37691.0,179.9468,180.0806,179.8607,180.0806,37691.0
2022-07-29 14:10:00,188.34,188.49,188.34,188.48,8645.0,180.1093,180.2528,180.1093,180.2432,8645.0
2022-07-29 14:15:00,188.48,188.62,188.4,188.59,8415.0,180.2432,180.3771,180.1667,180.3484,8415.0
2022-07-29 14:20:00,188.59,188.59,188.3,188.31,9336.0,180.3484,180.3484,180.0711,180.0806,9336.0
2022-07-29 14:25:00,188.28,188.29,188.18,188.28,7547.0,180.052,180.0615,179.9563,180.052,7547.0
2022-07-29 14:30:00,188.28,188.32,188.15,188.29,13877.0,180.052,180.0902,179.9276,180.0615,13877.0
2022-07-29 14:35:00,188.31,188.38,188.25,188.25,8865.0,180.0806,180.1476,180.0233,180.0233,8865.0
2022-07-29 14:40:00,188.23,188.32,188.17,188.29,12409.0,180.0041,180.0902,179.9468,180.0615,12409.0
2022-07-29 14:45:00,188.26,188.38,188.17,188.3,9993.0,180.0328,180.1476,179.9468,180.0711,9993.0
2022-07-29 14:50:00,188.29,188.41,188.25,188.32,8339.0,180.0615,180.1763,180.0233,180.0902,8339.0
2022-07-29 14:55:00,188.36,188.47,188.33,188.47,7863.0,180.1285,180.2337,180.0998,180.2337,7863.0
2022-07-29 15:00:00,188.43,188.85,188.38,188.83,19699.0,180.1954,180.597,180.1476,180.5779,19699.0
2022-07-29 15:05:00,188.82,188.82,188.58,188.67,26591.0,180.5684,180.5684,180.3388,180.4249,26591.0
2022-07-29 15:10:00,188.68,188.68,188.38,188.59,9583.0,180.4345,180.4345,180.1476,180.3484,9583.0
2022-07-29 15:15:00,188.64,188.65,188.38,188.5,7532.0,180.3962,180.4058,180.1476,180.2623,7532.0
2022-07-29 15:20:00,188.5,188.65,188.48,188.62,10011.0,180.2623,180.4058,180.2432,180.3771,10011.0
2022-07-29 15:25:00,188.63,188.7,188.48,188.7,11326.0,180.3867,180.4536,180.2432,180.4536,11326.0
2022-07-29 15:30:00,188.71,188.72,188.46,188.67,14864.0,180.4632,180.4727,180.2241,180.4249,14864.0
2022-07-29 15:35:00,188.64,188.66,188.37,188.38,23292.0,180.3962,180.4153,180.138,180.1476,23292.0
2022-07-29 15:40:00,188.37,188.46,188.22,188.3,20926.0,180.138,180.2241,179.9946,180.0711,20926.0
2022-07-29 15:45:00,188.27,188.61,188.23,188.54,32696.0,180.0424,180.3675,180.0041,180.3006,32696.0
2022-07-29 15:50:00,188.57,188.69,188.35,188.48,41097.0,180.3293,180.444,180.1189,180.2432,41097.0
2022-07-29 15:55:00,188.47,188.77,188.32,188.64,78707.0,180.2337,180.5205,180.0902,180.3962,78707.0
2022-08-01 09:30:00,186.39,187.92,186.33,186.85,26831.0,178.2446,179.7077,178.1872,178.6844,26831.0
2022-08-01 09:35:00,186.98,187.26,186.63,186.86,6583.0,178.8088,179.0765,178.4741,178.694,6583.0
2022-08-01 09:40:00,186.92,187.0,186.57,186.63,5530.0,178.7514,178.8279,178.4167,178.4741,5530.0
2022-08-01 09:45:00,186.68,186.68,185.66,185.75,16951.0,178.5219,178.5219,177.5465,177.6325,16951.0
2022-08-01 09:50:00,185.82,186.01,185.66,185.87,13075.0,177.6995,177.8812,177.5465,177.7473,13075.0
2022-08-01 09:55:00,185.86,186.03,185.53,185.53,15482.0,177.7377,177.9003,177.4221,177.4221,15482.0
2022-08-01 10:00:00,185.64,185.73,185.17,185.73,10188.0,177.5273,177.6134,177.0779,177.6134,10188.0
2022-08-01 10:05:00,185.89,186.28,185.82,185.94,3173.0,177.7664,178.1394,177.6995,177.8142,3173.0
2022-08-01 10:10:00,185.87,186.22,185.78,185.85,4538.0,177.7473,178.082,177.6612,177.7281,4538.0
2022-08-01 10:15:00,185.85,185.97,185.44,185.44,16787.0,177.7281,177.8429,177.3361,177.3361,16787.0
2022-08-01 10:20:00,185.4,185.4,184.83,184.85,8668.0,177.2978,177.2978,176.7527,176.7719,8668.0
2022-08-01 10:25:00,184.8,184.81,184.45,184.46,11668.0,176.724,176.7336,176.3893,176.3989,11668.0
2022-08-01 10:30:00,184.47,184.47,183.92,184.17,13407.0,176.4085,176.4085,175.8825,176.1216,13407.0
2022-08-01 10:35:00,184.21,184.61,184.2,184.33,19638.0,176.1598,176.5423,176.1503,176.2746,19638.0
2022-08-01 10:40:00,184.4,184.84,184.29,184.84,6844.0,176.3415,176.7623,176.2363,176.7623,6844.0
2022-08-01 10:45:00,184.86,185.15,184.63,185.08,12363.0,176.7814,177.0587,176.5615,176.9918,12363.0
2022-08-01 10:50:00,185.07,185.31,185.0,185.04,17176.0,176.9822,177.2117,176.9153,176.9535,17176.0
2022-08-01 10:55:00,185.03,185.13,184.81,185.06,10603.0,176.944,177.0396,176.7336,176.9727,10603.0
2022-08-01 11:00:00,185.04,185.36,185.03,185.13,7386.0,176.9535,177.2596,176.944,177.0396,7386.0
2022-08-01 11:05:00,185.16,185.18,184.87,185.14,12483.0,177.0683,177.0874,176.791,177.0492,12483.0
2022-08-01 11:10:00,185.08,185.42,185.0,185.25,14567.0,176.9918,177.3169,176.9153,177.1544,14567.0
2022-08-01 11:15:00,185.15,185.15,184.53,184.56,19033.0,177.0587,177.0587,176.4658,176.4945,19033.0
2022-08-01 11:20:00,184.59,185.11,184.5,185.1,11336.0,176.5232,177.0205,176.4371,177.0109,11336.0
2022-08-01 11:25:00,185.1,185.49,185.05,185.44,4823.0,177.0109,177.3839,176.9631,177.3361,4823.0
2022-08-01 11:30:00,185.45,185.45,185.09,185.24,14914.0,177.3456,177.3456,177.0014,177.1448,14914.0
2022-08-01 11:35:00,185.19,185.2,184.79,184.82,13472.0,177.097,177.1066,176.7145,176.7432,13472.0
2022-08-01 11:40:00,184.82,184.98,184.75,184.85,12245.0,176.7432,176.8962,176.6762,176.7719,12245.0
2022-08-01 11:45:00,184.86,184.9,184.75,184.82,4665.0,176.7814,176.8197,176.6762,176.7432,4665.0
2022-08-01 11:50:00,184.79,184.95,184.55,184.55,13190.0,176.7145,176.8675,176.485,176.485,13190.0
2022-08-01 11:55:00,184.4,184.43,183.95,184.14,14983.0,176.3415,176.3702,175.9112,176.0929,14983.0
2022-08-01 12:00:00,184.15,184.41,184.08,184.08,11142.0,176.1024,176.3511,176.0355,176.0355,11142.0
2022-08-01 12:05:00,184.11,184.21,183.97,183.97,15316.0,176.0642,176.1598,175.9303,175.9303,15316.0
2022-08-01 12:10:00,183.91,184.16,183.8,183.8,13525.0,175.8729,176.112,175.7677,175.7677,13525.0
2022-08-01 12:15:00,183.8,183.96,183.77,183.82,15179.0,175.7677,175.9207,175.739,175.7869,15179.0
2022-08-01 12:20:00,183.83,184.17,183.79,184.13,7596.0,175.7964,176.1216,175.7582,176.0833,7596.0
2022-08-01 12:25:00,184.13,184.46,184.12,184.46,7561.0,176.0833,176.3989,176.0738,176.3989,7561.0
2022-08-01 12:30:00,184.46,184.78,184.38,184.76,13422.0,176.3989,176.7049,176.3224,176.6858,13422.0
2022-08-01 12:35:00,184.82,185.1,184.8,185.1,9993.0,176.7432,177.0109,176.724,177.0109,9993.0
2022-08-01 12:40:00,185.13,185.23,184.86,185.02,14892.0,177.0396,177.1352,176.7814,176.9344,14892.0
2022-08-01 12:45:00,185.04,185.18,184.83,184.99,6204.0,176.9535,177.0874,176.7527,176.9057,6204.0
2022-08-01 12:50:00,184.98,184.98,184.8,184.84,13853.0,176.8962,176.8962,176.724,176.7623,13853.0
2022-08-01 12:55:00,184.81,184.91,184.8,184.88,4569.0,176.7336,176.8292,176.724,176.8005,4569.0
2022-08-01 13:00:00,184.89,184.93,184.67,184.67,7042.0,176.8101,176.8484,176.5997,176.5997,7042.0
2022-08-01 13:05:00,184.67,184.89,184.63,184.84,4982.0,176.5997,176.8101,176.5615,176.7623,4982.0
2022-08-01 13:10:00,184.84,184.98,184.75,184.98,6726.0,176.7623,176.8962,176.6762,176.8962,6726.0
2022-08-01 13:15:00,185.02,185.02,184.62,184.76,11471.0,176.9344,176.9344,176.5519,176.6858,11471.0
2022-08-01 13:20:00,184.66,184.68,184.25,184.33,23838.0,176.5902,176.6093,176.1981,176.2746,23838.0
2022-08-01 13:25:00,184.4,184.41,184.19,184.24,5154.0,176.3415,176.3511,176.1407,176.1885,5154.0
2022-08-01 13:30:00,184.31,184.34,184.02,184.02,12375.0,176.2554,176.2841,175.9781,175.9781,12375.0
2022-08-01 13:35:00,184.08,184.21,184.01,184.06,3090.0,176.0355,176.1598,175.9686,176.0164,3090.0
2022-08-01 13:40:00,184.01,184.06,183.92,183.99,14842.0,175.9686,176.0164,175.8825,175.9494,14842.0
2022-08-01 13:45:00,183.99,183.99,183.72,183.95,10496.0,175.9494,175.9494,175.6912,175.9112,10496.0
2022-08-01 13:50:00,183.92,183.92,183.7,183.7,3239.0,175.8825,175.8825,175.6721,175.6721,3239.0
2022-08-01 13:55:00,183.59,183.89,183.55,183.89,5383.0,175.5669,175.8538,175.5287,175.8538,5383.0
2022-08-01 14:00:00,183.84,183.84,183.51,183.71,18968.0,175.806,175.806,175.4904,175.6817,18968.0
2022-08-01 14:05:00,183.65,183.97,183.6,183.97,20298.0,175.6243,175.9303,175.5765,175.9303,20298.0
2022-08-01 14:10:00,183.95,183.95,183.85,183.93,6992.0,175.9112,175.9112,175.8156,175.8921,6992.0
2022-08-01 14:15:00,183.96,184.07,183.84,183.84,15172.0,175.9207,176.0259,175.806,175.806,15172.0
2022-08-01 14:20:00,183.77,183.78,183.48,183.62,9036.0,175.739,175.7486,175.4617,175.5956,9036.0
2022-08-01 14:25:00,183.63,183.66,183.5,183.6,13015.0,175.6052,175.6339,175.4808,175.5765,13015.0
2022-08-01 14:30:00,183.54,183.7,183.5,183.58,7169.0,175.5191,175.6721,175.4808,175.5574,7169.0
2022-08-01 14:35:00,183.61,183.7,183.6,183.62,6588.0,175.586,175.6721,175.5765,175.5956,6588.0
2022-08-01 14:40:00,183.61,183.65,183.5,183.65,17154.0,175.586,175.6243,175.4808,175.6243,17154.0
2022-08-01 14:45:00,183.67,183.79,183.59,183.7,21465.0,175.6434,175.7582,175.5669,175.6721,21465.0
2022-08-01 14:50:00,183.71,184.1,183.7,184.1,19918.0,175.6817,176.0546,175.6721,176.0546,19918.0
2022-08-01 14:55:00,184.15,184.54,184.14,184.45,8380.0,176.1024,176.4754,176.0929,176.3893,8380.0
2022-08-01 15:00:00,184.46,184.75,184.43,184.62,10086.0,176.3989,176.6762,176.3702,176.5519,10086.0
2022-08-01 15:05:00,184.64,185.01,184.61,184.98,34326.0,176.571,176.9249,176.5423,176.8962,34326.0
2022-08-01 15:10:00,184.94,185.37,184.87,185.37,27852.0,176.8579,177.2691,176.791,177.2691,27852.0
2022-08-01 15:15:00,185.37,185.48,185.27,185.3,55971.0,177.2691,177.3743,177.1735,177.2022,55971.0
2022-08-01 15:20:00,185.32,185.39,185.19,185.25,40446.0,177.2213,177.2883,177.097,177.1544,40446.0
2022-08-01 15:25:00,185.24,185.31,185.2,185.27,9836.0,177.1448,177.2117,177.1066,177.1735,9836.0
2022-08-01 15:30:00,185.24,185.25,185.04,185.24,44356.0,177.1448,177.1544,176.9535,177.1448,44356.0
2022-08-01 15:35:00,185.2,185.2,185.06,185.06,10431.0,177.1066,177.1066,176.9727,176.9727,10431.0
2022-08-01 15:40:00,185.08,185.22,184.85,184.89,23538.0,176.9918,177.1257,176.7719,176.8101,23538.0
2022-08-01 15:45:00,184.89,185.45,184.86,185.4,26771.0,176.8101,177.3456,176.7814,177.2978,26771.0
2022-08-01 15:50:00,185.41,185.63,185.12,185.19,27251.0,177.3074,177.5178,177.0301,177.097,27251.0
2022-08-01 15:55:00,185.19,185.19,184.85,184.98,69907.0,177.097,177.097,176.7719,176.8962,69907.0
2022-08-02 09:30:00,185.4,185.5,184.63,185.06,24853.0,177.2978,177.3934,176.5615,176.9727,24853.0
2022-08-02 09:35:00,185.06,185.27,184.72,184.91,19129.0,176.9727,177.1735,176.6475,176.8292,19129.0
2022-08-02 09:40:00,184.82,185.05,184.59,185.04,18030.0,176.7432,176.9631,176.5232,176.9535,18030.0
2022-08-02 09:45:00,185.05,185.17,184.88,185.05,12279.0,176.9631,177.0779,176.8005,176.9631,12279.0
2022-08-02 09:50:00,185.12,185.36,185.1,185.36,6986.0,177.0301,177.2596,177.0109,177.2596,6986.0
2022-08-02 09:55:00,185.41,185.86,185.37,185.45,4738.0,177.3074,177.7377,177.2691,177.3456,4738.0
2022-08-02 10:00:00,185.38,185.79,185.38,185.78,15863.0,177.2787,177.6708,177.2787,177.6612,15863.0
2022-08-02 10:05:00,185.74,185.81,185.51,185.52,6577.0,177.623,177.6899,177.403,177.4126,6577.0
2022-08-02 10:10:00,185.5,185.91,185.36,185.84,6679.0,177.3934,177.7855,177.2596,177.7186,6679.0
2022-08-02 10:15:00,185.84,186.57,185.78,186.46,13663.0,177.7186,178.4167,177.6612,178.3115,13663.0
2022-08-02 10:20:00,186.57,186.82,186.41,186.8,13770.0,178.4167,178.6558,178.2637,178.6366,13770.0
2022-08-02 10:25:00,186.8,187.14,186.8,187.07,10927.0,178.6366,178.9618,178.6366,178.8948,10927.0
2022-08-02 10:30:00,187.24,187.24,186.67,186.67,9633.0,179.0574,179.0574,178.5123,178.5123,9633.0
2022-08-02 10:35:00,186.62,186.73,186.32,186.32,6089.0,178.4645,178.5697,178.1776,178.1776,6089.0
2022-08-02 10:40:00,186.33,187.04,186.33,187.03,6435.0,178.1872,178.8661,178.1872,178.8566,6435.0
2022-08-02 10:45:00,187.03,187.16,186.84,187.16,14939.0,178.8566,178.9809,178.6749,178.9809,14939.0
2022-08-02 10:50:00,187.15,187.58,187.12,187.35,12840.0,178.9713,179.3825,178.9426,179.1626,12840.0
2022-08-02 10:55:00,187.36,187.36,187.19,187.19,8013.0,179.1722,179.1722,179.0096,179.0096,8013.0
2022-08-02 11:00:00,186.84,186.91,186.48,186.79,5156.0,178.6749,178.7418,178.3306,178.6271,5156.0
2022-08-02 11:05:00,186.7,186.82,186.54,186.8,5512.0,178.541,178.6558,178.388,178.6366,5512.0
2022-08-02 11:10:00,186.81,186.89,186.73,186.89,3140.0,178.6462,178.7227,178.5697,178.7227,3140.0
2022-08-02 11:15:00,186.88,186.95,186.75,186.88,8635.0,178.7131,178.7801,178.5888,178.7131,8635.0
2022-08-02 11:20:00,186.87,186.95,186.81,186.88,5241.0,178.7036,178.7801,178.6462,178.7131,5241.0
2022-08-02 11:25:00,186.81,187.32,186.8,187.32,6136.0,178.6462,179.1339,178.6366,179.1339,6136.0
2022-08-02 11:30:00,187.33,187.41,187.23,187.36,12240.0,179.1435,179.22,179.0478,179.1722,12240.0
2022-08-02 11:35:00,187.33,187.49,187.31,187.46,11348.0,179.1435,179.2965,179.1243,179.2678,11348.0
2022-08-02 11:40:00,187.44,187.82,187.4,187.82,14536.0,179.2487,179.6121,179.2104,179.6121,14536.0
2022-08-02 11:45:00,187.78,187.85,187.63,187.85,6384.0,179.5738,179.6407,179.4304,179.6407,6384.0
2022-08-02 11:50:00,187.85,187.93,187.77,187.87,18167.0,179.6407,179.7173,179.5642,179.6599,18167.0
2022-08-02 11:55:00,187.84,187.99,187.72,187.95,12159.0,179.6312,179.7746,179.5164,179.7364,12159.0
2022-08-02 12:00:00,187.95,188.08,187.68,187.74,14518.0,179.7364,179.8607,179.4782,179.5356,14518.0
2022-08-02 12:05:00,187.75,188.0,187.75,187.86,7628.0,179.5451,179.7842,179.5451,179.6503,7628.0
2022-08-02 12:10:00,187.85,187.99,187.71,187.97,7840.0,179.6407,179.7746,179.5069,179.7555,7840.0
2022-08-02 12:15:00,187.91,188.04,187.41,187.51,4826.0,179.6981,179.8224,179.22,179.3156,4826.0
2022-08-02 12:20:00,187.57,187.62,187.45,187.61,8174.0,179.373,179.4208,179.2582,179.4112,8174.0
2022-08-02 12:25:00,187.62,187.73,187.55,187.73,6161.0,179.4208,179.526,179.3539,179.526,6161.0
2022-08-02 12:30:00,187.8,188.03,187.71,188.03,4325.0,179.5929,179.8129,179.5069,179.8129,4325.0
2022-08-02 12:35:00,188.08,188.09,187.77,187.87,5599.0,179.8607,179.8703,179.5642,179.6599,5599.0
2022-08-02 12:40:00,187.87,187.93,187.8,187.89,7343.0,179.6599,179.7173,179.5929,179.679,7343.0
2022-08-02 12:45:00,187.91,187.93,187.6,187.64,3490.0,179.6981,179.7173,179.4017,179.4399,3490.0
2022-08-02 12:50:00,187.71,187.76,187.56,187.72,3834.0,179.5069,179.5547,179.3634,179.5164,3834.0
2022-08-02 12:55:00,187.61,187.67,187.36,187.46,3408.0,179.4112,179.4686,179.1722,179.2678,3408.0
2022-08-02 13:00:00,187.46,187.46,187.23,187.24,5239.0,179.2678,179.2678,179.0478,179.0574,5239.0
2022-08-02 13:05:00,187.26,187.34,187.19,187.23,9986.0,179.0765,179.153,179.0096,179.0478,9986.0
2022-08-02 13:10:00,187.23,187.35,187.2,187.31,5971.0,179.0478,179.1626,179.0192,179.1243,5971.0
2022-08-02 13:15:00,187.29,187.32,187.2,187.31,7427.0,179.1052,179.1339,179.0192,179.1243,7427.0
2022-08-02 13:20:00,187.28,187.28,187.15,187.15,10294.0,179.0957,179.0957,178.9713,178.9713,10294.0
2022-08-02 13:25:00,187.09,187.11,186.76,186.91,3958.0,178.914,178.9331,178.5984,178.7418,3958.0
2022-08-02 13:30:00,186.86,186.96,186.75,186.78,6376.0,178.694,178.7896,178.5888,178.6175,6376.0
2022-08-02 13:35:00,186.75,186.88,186.62,186.75,20036.0,178.5888,178.7131,178.4645,178.5888,20036.0
2022-08-02 13:40:00,186.67,186.89,186.59,186.81,4958.0,178.5123,178.7227,178.4358,178.6462,4958.0
2022-08-02 13:45:00,186.84,186.94,186.66,186.67,10714.0,178.6749,178.7705,178.5028,178.5123,10714.0
2022-08-02 13:50:00,186.66,186.82,186.6,186.69,9946.0,178.5028,178.6558,178.4454,178.5314,9946.0
2022-08-02 13:55:00,186.75,186.79,186.65,186.78,8270.0,178.5888,178.6271,178.4932,178.6175,8270.0
2022-08-02 14:00:00,186.75,186.83,186.61,186.7,11103.0,178.5888,178.6653,178.4549,178.541,11103.0
2022-08-02 14:05:00,186.71,186.86,186.6,186.86,10976.0,178.5506,178.694,178.4454,178.694,10976.0
2022-08-02 14:10:00,186.95,186.95,186.7,186.73,8504.0,178.7801,178.7801,178.541,178.5697,8504.0
2022-08-02 14:15:00,186.7,186.75,186.5,186.54,25363.0,178.541,178.5888,178.3497,178.388,25363.0
2022-08-02 14:20:00,186.57,186.76,186.55,186.67,3387.0,178.4167,178.5984,178.3976,178.5123,3387.0
2022-08-02 14:25:00,186.7,186.74,186.63,186.7,5106.0,178.541,178.5793,178.4741,178.541,5106.0
2022-08-02 14:30:00,186.67,186.91,186.67,186.82,4177.0,178.5123,178.7418,178.5123,178.6558,4177.0
2022-08-02 14:35:00,186.76,186.83,186.6,186.68,14791.0,178.5984,178.6653,178.4454,178.5219,14791.0
2022-08-02 14:40:00,186.68,186.72,186.62,186.62,3944.0,178.5219,178.5601,178.4645,178.4645,3944.0
2022-08-02 14:45:00,186.63,186.67,186.32,186.42,24247.0,178.4741,178.5123,178.1776,178.2732,24247.0
2022-08-02 14:50:00,186.47,186.54,186.25,186.27,12553.0,178.3211,178.388,178.1107,178.1298,12553.0
2022-08-02 14:55:00,186.27,186.35,186.25,186.33,10899.0,178.1298,178.2063,178.1107,178.1872,10899.0
2022-08-02 15:00:00,186.28,186.29,186.02,186.07,7549.0,178.1394,178.1489,177.8907,177.9385,7549.0
2022-08-02 15:05:00,186.0,186.09,186.0,186.01,6142.0,177.8716,177.9577,177.8716,177.8812,6142.0
2022-08-02 15:10:00,186.0,186.01,185.75,185.81,12608.0,177.8716,177.8812,177.6325,177.6899,12608.0
2022-08-02 15:15:00,185.79,185.83,185.75,185.83,10903.0,177.6708,177.709,177.6325,177.709,10903.0
2022-08-02 15:20:00,185.78,185.88,185.75,185.85,12297.0,177.6612,177.7568,177.6325,177.7281,12297.0
2022-08-02 15:25:00,185.85,186.22,185.85,186.19,14487.0,177.7281,178.082,177.7281,178.0533,14487.0
2022-08-02 15:30:00,186.15,186.16,185.78,185.97,29069.0,178.015,178.0246,177.6612,177.8429,29069.0
2022-08-02 15:35:00,185.97,186.17,185.9,185.92,38103.0,177.8429,178.0342,177.776,177.7951,38103.0
2022-08-02 15:40:00,185.94,185.94,185.75,185.81,37772.0,177.8142,177.8142,177.6325,177.6899,37772.0
2022-08-02 15:45:00,185.8,185.83,185.17,185.25,55720.0,177.6803,177.709,177.0779,177.1544,55720.0
2022-08-02 15:50:00,185.11,185.3,184.61,184.61,69193.0,177.0205,177.2022,176.5423,176.5423,69193.0
2022-08-02 15:55:00,184.57,184.57,184.02,184.42,165598.0,176.5041,176.5041,175.9781,176.3606,165598.0
2022-08-03 09:30:00,184.97,185.94,183.81,183.81,27270.0,176.8866,177.8142,175.7773,175.7773,27270.0
2022-08-03 09:35:00,184.07,184.36,184.07,184.36,4834.0,176.0259,176.3033,176.0259,176.3033,4834.0
2022-08-03 09:40:00,184.39,184.41,183.65,183.77,18353.0,176.332,176.3511,175.6243,175.739,18353.0
2022-08-03 09:45:00,183.72,183.92,183.21,183.7,12278.0,175.6912,175.8825,175.2035,175.6721,12278.0
2022-08-03 09:50:00,183.8,183.8,183.26,183.38,10754.0,175.7677,175.7677,175.2513,175.3661,10754.0
2022-08-03 09:55:00,183.47,183.47,182.79,183.11,5420.0,175.4522,175.4522,174.8019,175.1079,5420.0
2022-08-03 10:00:00,182.99,183.01,182.48,182.7,6991.0,174.9931,175.0123,174.5054,174.7158,6991.0
2022-08-03 10:05:00,182.76,183.03,182.62,182.94,7576.0,174.7732,175.0314,174.6393,174.9453,7576.0
2022-08-03 10:10:00,182.94,183.51,182.94,183.45,3394.0,174.9453,175.4904,174.9453,175.433,3394.0
2022-08-03 10:15:00,183.45,183.45,182.8,182.94,4071.0,175.433,175.433,174.8114,174.9453,4071.0
2022-08-03 10:20:00,182.92,183.12,182.82,183.06,4060.0,174.9262,175.1175,174.8306,175.0601,4060.0
2022-08-03 10:25:00,183.06,183.35,183.0,183.27,2601.0,175.0601,175.3374,175.0027,175.2609,2601.0
2022-08-03 10:30:00,183.25,183.85,183.25,183.7,5364.0,175.2418,175.8156,175.2418,175.6721,5364.0
2022-08-03 10:35:00,183.65,183.65,183.35,183.52,5733.0,175.6243,175.6243,175.3374,175.5,5733.0
2022-08-03 10:40:00,183.51,183.66,183.42,183.66,5377.0,175.4904,175.6339,175.4043,175.6339,5377.0
2022-08-03 10:45:00,183.55,183.79,183.51,183.75,5460.0,175.5287,175.7582,175.4904,175.7199,5460.0
2022-08-03 10:50:00,183.69,183.74,183.53,183.56,5657.0,175.6625,175.7104,175.5095,175.5382,5657.0
2022-08-03 10:55:00,183.53,183.67,183.52,183.64,11058.0,175.5095,175.6434,175.5,175.6147,11058.0
2022-08-03 11:00:00,183.66,183.77,183.6,183.67,8343.0,175.6339,175.739,175.5765,175.6434,8343.0
2022-08-03 11:05:00,183.72,183.9,183.62,183.9,9043.0,175.6912,175.8634,175.5956,175.8634,9043.0
2022-08-03 11:10:00,183.91,184.09,183.8,184.0,5199.0,175.8729,176.0451,175.7677,175.959,5199.0
2022-08-03 11:15:00,183.92,184.04,183.61,183.62,8293.0,175.8825,175.9972,175.586,175.5956,8293.0
2022-08-03 11:20:00,183.65,183.7,183.6,183.64,5060.0,175.6243,175.6721,175.5765,175.6147,5060.0
2022-08-03 11:25:00,183.64,183.82,183.6,183.71,5094.0,175.6147,175.7869,175.5765,175.6817,5094.0
2022-08-03 11:30:00,183.67,183.8,183.6,183.61,14619.0,175.6434,175.7677,175.5765,175.586,14619.0
2022-08-03 11:35:00,183.65,183.8,183.6,183.75,6942.0,175.6243,175.7677,175.5765,175.7199,6942.0
2022-08-03 11:40:00,183.83,183.89,183.78,183.83,3585.0,175.7964,175.8538,175.7486,175.7964,3585.0
2022-08-03 11:45:00,183.84,184.09,183.79,184.05,10165.0,175.806,176.0451,175.7582,176.0068,10165.0
2022-08-03 11:50:00,184.08,184.34,183.89,184.31,7748.0,176.0355,176.2841,175.8538,176.2554,7748.0
2022-08-03 11:55:00,184.31,184.51,184.31,184.47,6478.0,176.2554,176.4467,176.2554,176.4085,6478.0
2022-08-03 12:00:00,184.48,184.8,184.46,184.8,5254.0,176.418,176.724,176.3989,176.724,5254.0
2022-08-03 12:05:00,184.79,184.89,184.72,184.74,6540.0,176.7145,176.8101,176.6475,176.6667,6540.0
2022-08-03 12:10:00,184.74,184.91,184.72,184.88,8437.0,176.6667,176.8292,176.6475,176.8005,8437.0
2022-08-03 12:15:00,184.8,184.8,184.63,184.73,5765.0,176.724,176.724,176.5615,176.6571,5765.0
2022-08-03 12:20:00,184.77,184.95,184.76,184.94,7866.0,176.6953,176.8675,176.6858,176.8579,7866.0
2022-08-03 12:25:00,184.94,184.94,184.85,184.86,5453.0,176.8579,176.8579,176.7719,176.7814,5453.0
2022-08-03 12:30:00,184.84,184.86,184.56,184.86,5641.0,176.7623,176.7814,176.4945,176.7814,5641.0
2022-08-03 12:35:00,184.85,185.04,184.81,184.99,7265.0,176.7719,176.9535,176.7336,176.9057,7265.0
2022-08-03 12:40:00,184.99,185.1,184.95,185.06,5045.0,176.9057,177.0109,176.8675,176.9727,5045.0
2022-08-03 12:45:00,185.06,185.25,185.03,185.22,9061.0,176.9727,177.1544,176.944,177.1257,9061.0
2022-08-03 12:50:00,185.28,185.28,185.08,185.17,7134.0,177.1831,177.1831,176.9918,177.0779,7134.0
2022-08-03 12:55:00,185.17,185.33,185.1,185.33,5296.0,177.0779,177.2309,177.0109,177.2309,5296.0
2022-08-03 13:00:00,185.35,185.56,185.34,185.55,4052.0,177.25,177.4508,177.2404,177.4413,4052.0
2022-08-03 13:05:00,185.54,185.54,185.41,185.42,3586.0,177.4317,177.4317,177.3074,177.3169,3586.0
2022-08-03 13:10:00,185.43,185.45,185.27,185.45,5757.0,177.3265,177.3456,177.1735,177.3456,5757.0
2022-08-03 13:15:00,185.44,185.59,185.42,185.53,4632.0,177.3361,177.4795,177.3169,177.4221,4632.0
2022-08-03 13:20:00,185.53,185.83,185.5,185.82,5767.0,177.4221,177.709,177.3934,177.6995,5767.0
2022-08-03 13:25:00,185.81,185.99,185.78,185.97,7674.0,177.6899,177.862,177.6612,177.8429,7674.0
2022-08-03 13:30:00,185.99,185.99,185.77,185.8,6928.0,177.862,177.862,177.6516,177.6803,6928.0
2022-08-03 13:35:00,185.81,185.83,185.71,185.82,9268.0,177.6899,177.709,177.5943,177.6995,9268.0
2022-08-03 13:40:00,185.83,185.9,185.75,185.84,9573.0,177.709,177.776,177.6325,177.7186,9573.0
2022-08-03 13:45:00,185.87,185.9,185.73,185.77,7541.0,177.7473,177.776,177.6134,177.6516,7541.0
2022-08-03 13:50:00,185.77,185.87,185.77,185.85,5119.0,177.6516,177.7473,177.6516,177.7281,5119.0
2022-08-03 13:55:00,185.85,185.88,185.76,185.87,7354.0,177.7281,177.7568,177.6421,177.7473,7354.0
2022-08-03 14:00:00,185.68,185.68,185.45,185.65,4887.0,177.5656,177.5656,177.3456,177.5369,4887.0
2022-08-03 14:05:00,185.66,185.75,185.66,185.75,2754.0,177.5465,177.6325,177.5465,177.6325,2754.0
2022-08-03 14:10:00,185.77,185.87,185.74,185.76,8145.0,177.6516,177.7473,177.623,177.6421,8145.0
2022-08-03 14:15:00,185.76,186.03,185.74,186.0,5635.0,177.6421,177.9003,177.623,177.8716,5635.0
2022-08-03 14:20:00,185.99,186.19,185.96,186.19,5905.0,177.862,178.0533,177.8333,178.0533,5905.0
2022-08-03 14:25:00,186.19,186.2,186.14,186.19,4849.0,178.0533,178.0629,178.0055,178.0533,4849.0
2022-08-03 14:30:00,186.22,186.27,186.11,186.11,9732.0,178.082,178.1298,177.9768,177.9768,9732.0
2022-08-03 14:35:00,186.09,186.09,185.94,185.94,12365.0,177.9577,177.9577,177.8142,177.8142,12365.0
2022-08-03 14:40:00,185.95,185.95,185.75,185.84,2457.0,177.8238,177.8238,177.6325,177.7186,2457.0
2022-08-03 14:45:00,185.83,185.83,185.72,185.72,3098.0,177.709,177.709,177.6038,177.6038,3098.0
2022-08-03 14:50:00,185.73,185.77,185.68,185.73,2730.0,177.6134,177.6516,177.5656,177.6134,2730.0
2022-08-03 14:55:00,185.74,185.75,185.49,185.5,7194.0,177.623,177.6325,177.3839,177.3934,7194.0
2022-08-03 15:00:00,185.52,185.76,185.52,185.73,5911.0,177.4126,177.6421,177.4126,177.6134,5911.0
2022-08-03 15:05:00,185.76,185.78,185.66,185.69,3051.0,177.6421,177.6612,177.5465,177.5751,3051.0
2022-08-03 15:10:00,185.65,185.67,185.53,185.63,2125.0,177.5369,177.556,177.4221,177.5178,2125.0
2022-08-03 15:15:00,185.61,185.86,185.56,185.83,3933.0,177.4986,177.7377,177.4508,177.709,3933.0
2022-08-03 15:20:00,185.83,185.84,185.69,185.75,4537.0,177.709,177.7186,177.5751,177.6325,4537.0
2022-08-03 15:25:00,185.73,185.8,185.64,185.79,4170.0,177.6134,177.6803,177.5273,177.6708,4170.0
2022-08-03 15:30:00,185.74,185.74,185.56,185.66,8891.0,177.623,177.623,177.4508,177.5465,8891.0
2022-08-03 15:35:00,185.65,185.69,185.56,185.64,6583.0,177.5369,177.5751,177.4508,177.5273,6583.0
2022-08-03 15:40:00,185.64,185.99,185.59,185.94,7514.0,177.5273,177.862,177.4795,177.8142,7514.0
2022-08-03 15:45:00,185.92,185.97,185.72,185.78,11105.0,177.7951,177.8429,177.6038,177.6612,11105.0
2022-08-03 15:50:00,185.8,185.89,185.65,185.81,16933.0,177.6803,177.7664,177.5369,177.6899,16933.0
2022-08-03 15:55:00,185.79,185.94,185.53,185.68,81786.0,177.6708,177.8142,177.4221,177.5656,81786.0
2022-08-04 09:30:00,185.16,186.41,185.16,185.53,25138.0,177.0683,178.2637,177.0683,177.4221,25138.0
2022-08-04 09:35:00,185.57,185.57,184.57,185.05,25264.0,177.4604,177.4604,176.5041,176.9631,25264.0
2022-08-04 09:40:00,185.04,185.28,184.65,185.17,22713.0,176.9535,177.1831,176.5806,177.0779,22713.0
2022-08-04 09:45:00,185.17,185.62,185.01,185.62,8102.0,177.0779,177.5082,176.9249,177.5082,8102.0
2022-08-04 09:50:00,185.74,186.14,185.51,186.0,6522.0,177.623,178.0055,177.403,177.8716,6522.0
2022-08-04 09:55:00,186.1,186.14,185.4,185.76,10481.0,177.9672,178.0055,177.2978,177.6421,10481.0
2022-08-04 10:00:00,185.69,185.78,185.37,185.65,13387.0,177.5751,177.6612,177.2691,177.5369,13387.0
2022-08-04 10:05:00,185.62,186.25,185.61,186.09,6098.0,177.5082,178.1107,177.4986,177.9577,6098.0
2022-08-04 10:10:00,186.12,186.45,186.0,186.4,8319.0,177.9864,178.3019,177.8716,178.2541,8319.0
2022-08-04 10:15:00,186.39,186.39,185.84,185.97,8799.0,178.2446,178.2446,177.7186,177.8429,8799.0
2022-08-04 10:20:00,185.98,186.18,185.78,186.16,7839.0,177.8525,178.0437,177.6612,178.0246,7839.0
2022-08-04 10:25:00,186.1,186.49,185.93,186.3,9184.0,177.9672,178.3402,177.8047,178.1585,9184.0
2022-08-04 10:30:00,186.3,186.65,186.25,186.52,9711.0,178.1585,178.4932,178.1107,178.3689,9711.0
2022-08-04 10:35:00,186.53,187.28,186.52,187.24,6639.0,178.3784,179.0957,178.3689,179.0574,6639.0
2022-08-04 10:40:00,187.21,187.23,186.84,186.91,13553.0,179.0287,179.0478,178.6749,178.7418,13553.0
2022-08-04 10:45:00,186.91,187.28,186.88,187.2,7499.0,178.7418,179.0957,178.7131,179.0192,7499.0
2022-08-04 10:50:00,187.21,187.35,186.99,187.28,7072.0,179.0287,179.1626,178.8183,179.0957,7072.0
2022-08-04 10:55:00,187.29,187.29,186.84,186.84,6060.0,179.1052,179.1052,178.6749,178.6749,6060.0
2022-08-04 11:00:00,186.83,186.91,186.59,186.69,3682.0,178.6653,178.7418,178.4358,178.5314,3682.0
2022-08-04 11:05:00,186.71,186.84,186.59,186.69,4519.0,178.5506,178.6749,178.4358,178.5314,4519.0
2022-08-04 11:10:00,186.71,186.91,186.65,186.88,9035.0,178.5506,178.7418,178.4932,178.7131,9035.0
2022-08-04 11:15:00,186.84,186.94,186.65,186.73,7223.0,178.6749,178.7705,178.4932,178.5697,7223.0
2022-08-04 11:20:00,186.7,187.1,186.7,186.98,8571.0,178.541,178.9235,178.541,178.8088,8571.0
2022-08-04 11:25:00,187.02,187.09,186.7,186.76,6851.0,178.847,178.914,178.541,178.5984,6851.0
2022-08-04 11:30:00,186.81,186.82,186.56,186.76,16807.0,178.6462,178.6558,178.4071,178.5984,16807.0
2022-08-04 11:35:00,186.78,186.78,186.39,186.39,5208.0,178.6175,178.6175,178.2446,178.2446,5208.0
2022-08-04 11:40:00,186.32,186.49,186.21,186.46,6115.0,178.1776,178.3402,178.0724,178.3115,6115.0
2022-08-04 11:45:00,186.49,186.66,186.36,186.39,9411.0,178.3402,178.5028,178.2159,178.2446,9411.0
2022-08-04 11:50:00,186.38,186.69,186.38,186.65,5414.0,178.235,178.5314,178.235,178.4932,5414.0
2022-08-04 11:55:00,186.67,186.77,186.59,186.73,9488.0,178.5123,178.6079,178.4358,178.5697,9488.0
2022-08-04 12:00:00,186.71,186.8,186.49,186.65,8482.0,178.5506,178.6366,178.3402,178.4932,8482.0
2022-08-04 12:05:00,186.65,186.72,186.55,186.64,5752.0,178.4932,178.5601,178.3976,178.4836,5752.0
2022-08-04 12:10:00,186.65,186.71,186.55,186.59,6365.0,178.4932,178.5506,178.3976,178.4358,6365.0
2022-08-04 12:15:00,186.45,186.53,186.25,186.47,6148.0,178.3019,178.3784,178.1107,178.3211,6148.0
2022-08-04 12:20:00,186.46,186.63,186.31,186.46,4939.0,178.3115,178.4741,178.168,178.3115,4939.0
2022-08-04 12:25:00,186.51,186.51,186.37,186.42,3729.0,178.3593,178.3593,178.2254,178.2732,3729.0
2022-08-04 12:30:00,186.42,186.46,186.32,186.45,4576.0,178.2732,178.3115,178.1776,178.3019,4576.0
2022-08-04 12:35:00,186.39,186.41,186.23,186.24,3583.0,178.2446,178.2637,178.0915,178.1011,3583.0
2022-08-04 12:40:00,186.21,186.33,186.12,186.33,8744.0,178.0724,178.1872,177.9864,178.1872,8744.0
2022-08-04 12:45:00,186.31,186.31,185.97,185.97,4360.0,178.168,178.168,177.8429,177.8429,4360.0
2022-08-04 12:50:00,185.9,185.9,185.68,185.77,2906.0,177.776,177.776,177.5656,177.6516,2906.0
2022-08-04 12:55:00,185.82,186.05,185.8,186.03,3786.0,177.6995,177.9194,177.6803,177.9003,3786.0
2022-08-04 13:00:00,185.98,185.99,185.72,185.72,3459.0,177.8525,177.862,177.6038,177.6038,3459.0
2022-08-04 13:05:00,185.69,185.74,185.51,185.52,5205.0,177.5751,177.623,177.403,177.4126,5205.0
2022-08-04 13:10:00,185.51,185.83,185.51,185.81,5681.0,177.403,177.709,177.403,177.6899,5681.0
2022-08-04 13:15:00,185.85,185.96,185.79,185.93,3749.0,177.7281,177.8333,177.6708,177.8047,3749.0
2022-08-04 13:20:00,185.84,185.85,185.62,185.77,4076.0,177.7186,177.7281,177.5082,177.6516,4076.0
2022-08-04 13:25:00,185.72,185.84,185.72,185.78,1716.0,177.6038,177.7186,177.6038,177.6612,1716.0
2022-08-04 13:30:00,185.76,185.84,185.6,185.8,4259.0,177.6421,177.7186,177.4891,177.6803,4259.0
2022-08-04 13:35:00,185.83,185.84,185.79,185.8,1644.0,177.709,177.7186,177.6708,177.6803,1644.0
2022-08-04 13:40:00,185.82,185.92,185.73,185.8,4223.0,177.6995,177.7951,177.6134,177.6803,4223.0
2022-08-04 13:45:00,185.76,185.82,185.7,185.82,2409.0,177.6421,177.6995,177.5847,177.6995,2409.0
2022-08-04 13:50:00,185.86,185.86,185.61,185.7,6231.0,177.7377,177.7377,177.4986,177.5847,6231.0
2022-08-04 13:55:00,185.71,185.74,185.52,185.54,2417.0,177.5943,177.623,177.4126,177.4317,2417.0
2022-08-04 14:00:00,185.53,185.68,185.53,185.68,1670.0,177.4221,177.5656,177.4221,177.5656,1670.0
2022-08-04 14:05:00,185.69,185.98,185.68,185.93,3072.0,177.5751,177.8525,177.5656,177.8047,3072.0
2022-08-04 14:10:00,185.93,185.93,185.81,185.84,2367.0,177.8047,177.8047,177.6899,177.7186,2367.0
2022-08-04 14:15:00,185.86,185.86,185.74,185.78,2866.0,177.7377,177.7377,177.623,177.6612,2866.0
2022-08-04 14:20:00,185.74,185.74,185.63,185.72,2681.0,177.623,177.623,177.5178,177.6038,2681.0
2022-08-04 14:25:00,185.69,185.77,185.57,185.57,3456.0,177.5751,177.6516,177.4604,177.4604,3456.0
2022-08-04 14:30:00,185.61,185.72,185.59,185.71,8246.0,177.4986,177.6038,177.4795,177.5943,8246.0
2022-08-04 14:35:00,185.72,185.72,185.52,185.68,2665.0,177.6038,177.6038,177.4126,177.5656,2665.0
2022-08-04 14:40:00,185.67,185.67,185.45,185.51,4089.0,177.556,177.556,177.3456,177.403,4089.0
2022-08-04 14:45:00,185.46,185.52,185.42,185.46,2019.0,177.3552,177.4126,177.3169,177.3552,2019.0
2022-08-04 14:50:00,185.5,185.56,185.35,185.4,3131.0,177.3934,177.4508,177.25,177.2978,3131.0
2022-08-04 14:55:00,185.35,185.47,185.31,185.43,4429.0,177.25,177.3648,177.2117,177.3265,4429.0
2022-08-04 15:00:00,185.39,185.45,185.22,185.45,7108.0,177.2883,177.3456,177.1257,177.3456,7108.0
2022-08-04 15:05:00,185.45,185.45,185.4,185.4,2554.0,177.3456,177.3456,177.2978,177.2978,2554.0
2022-08-04 15:10:00,185.4,185.64,185.39,185.62,5026.0,177.2978,177.5273,177.2883,177.5082,5026.0
2022-08-04 15:15:00,185.55,185.63,185.5,185.57,8827.0,177.4413,177.5178,177.3934,177.4604,8827.0
2022-08-04 15:20:00,185.53,185.62,185.53,185.56,5411.0,177.4221,177.5082,177.4221,177.4508,5411.0
2022-08-04 15:25:00,185.53,185.58,185.49,185.55,4737.0,177.4221,177.4699,177.3839,177.4413,4737.0
2022-08-04 15:30:00,185.51,185.55,185.35,185.43,13230.0,177.403,177.4413,177.25,177.3265,13230.0
2022-08-04 15:35:00,185.42,185.5,185.36,185.37,6944.0,177.3169,177.3934,177.2596,177.2691,6944.0
2022-08-04 15:40:00,185.36,185.43,185.22,185.43,18951.0,177.2596,177.3265,177.1257,177.3265,18951.0
2022-08-04 15:45:00,185.37,185.37,185.15,185.27,21113.0,177.2691,177.2691,177.0587,177.1735,21113.0
2022-08-04 15:50:00,185.28,185.45,185.25,185.37,34172.0,177.1831,177.3456,177.1544,177.2691,34172.0
2022-08-04 15:55:00,185.36,185.36,184.98,185.04,81888.0,177.2596,177.2596,176.8962,176.9535,81888.0
2022-08-05 09:30:00,185.37,186.04,185.0,185.67,25900.0,177.2691,177.9098,176.9153,177.556,25900.0
2022-08-05 09:35:00,185.59,186.04,185.59,186.03,10676.0,177.4795,177.9098,177.4795,177.9003,10676.0
2022-08-05 09:40:00,185.94,186.7,185.94,186.59,5727.0,177.8142,178.541,177.8142,178.4358,5727.0
2022-08-05 09:45:00,186.33,186.39,186.0,186.0,3268.0,178.1872,178.2446,177.8716,177.8716,3268.0
2022-08-05 09:50:00,186.06,186.73,186.02,186.64,4394.0,177.929,178.5697,177.8907,178.4836,4394.0
2022-08-05 09:55:00,186.73,186.97,186.57,186.76,3573.0,178.5697,178.7992,178.4167,178.5984,3573.0
2022-08-05 10:00:00,186.64,186.82,186.4,186.4,4957.0,178.4836,178.6558,178.2541,178.2541,4957.0
2022-08-05 10:05:00,186.35,186.74,186.35,186.7,4994.0,178.2063,178.5793,178.2063,178.541,4994.0
2022-08-05 10:10:00,186.75,186.82,186.57,186.64,5269.0,178.5888,178.6558,178.4167,178.4836,5269.0
2022-08-05 10:15:00,186.67,186.97,186.57,186.57,3713.0,178.5123,178.7992,178.4167,178.4167,3713.0
2022-08-05 10:20:00,186.4,186.4,186.12,186.31,3647.0,178.2541,178.2541,177.9864,178.168,3647.0
2022-08-05 10:25:00,186.12,186.27,185.83,185.93,3523.0,177.9864,178.1298,177.709,177.8047,3523.0
2022-08-05 10:30:00,185.92,186.01,185.78,185.95,3544.0,177.7951,177.8812,177.6612,177.8238,3544.0
2022-08-05 10:35:00,185.94,186.25,185.75,186.25,5210.0,177.8142,178.1107,177.6325,178.1107,5210.0
2022-08-05 10:40:00,186.18,186.46,186.01,186.15,2679.0,178.0437,178.3115,177.8812,178.015,2679.0
2022-08-05 10:45:00,186.19,186.25,186.0,186.18,6401.0,178.0533,178.1107,177.8716,178.0437,6401.0
2022-08-05 10:50:00,186.14,186.25,185.98,186.01,3025.0,178.0055,178.1107,177.8525,177.8812,3025.0
2022-08-05 10:55:00,186.04,186.21,185.88,186.16,4589.0,177.9098,178.0724,177.7568,178.0246,4589.0
2022-08-05 11:00:00,186.23,186.29,186.14,186.28,3784.0,178.0915,178.1489,178.0055,178.1394,3784.0
2022-08-05 11:05:00,186.29,186.42,186.09,186.42,4083.0,178.1489,178.2732,177.9577,178.2732,4083.0
2022-08-05 11:10:00,186.44,186.81,186.43,186.7,5915.0,178.2924,178.6462,178.2828,178.541,5915.0
2022-08-05 11:15:00,186.73,186.83,186.53,186.69,3341.0,178.5697,178.6653,178.3784,178.5314,3341.0
2022-08-05 11:20:00,186.64,186.71,186.39,186.4,3297.0,178.4836,178.5506,178.2446,178.2541,3297.0
2022-08-05 11:25:00,186.4,186.4,186.08,186.17,2830.0,178.2541,178.2541,177.9481,178.0342,2830.0
2022-08-05 11:30:00,186.09,186.32,186.08,186.15,3122.0,177.9577,178.1776,177.9481,178.015,3122.0
2022-08-05 11:35:00,186.14,186.14,185.91,185.97,2961.0,178.0055,178.0055,177.7855,177.8429,2961.0
2022-08-05 11:40:00,185.92,186.14,185.87,186.12,1926.0,177.7951,178.0055,177.7473,177.9864,1926.0
2022-08-05 11:45:00,185.99,185.99,185.68,185.76,2200.0,177.862,177.862,177.5656,177.6421,2200.0
2022-08-05 11:50:00,185.84,185.86,185.68,185.74,4667.0,177.7186,177.7377,177.5656,177.623,4667.0
2022-08-05 11:55:00,185.72,185.72,185.28,185.28,9096.0,177.6038,177.6038,177.1831,177.1831,9096.0
2022-08-05 12:00:00,185.22,185.54,185.18,185.44,6996.0,177.1257,177.4317,177.0874,177.3361,6996.0
2022-08-05 12:05:00,185.46,185.54,185.35,185.42,5108.0,177.3552,177.4317,177.25,177.3169,5108.0
2022-08-05 12:10:00,185.43,185.66,185.32,185.38,7514.0,177.3265,177.5465,177.2213,177.2787,7514.0
2022-08-05 12:15:00,185.37,185.46,185.32,185.39,4954.0,177.2691,177.3552,177.2213,177.2883,4954.0
2022-08-05 12:20:00,185.41,185.41,185.13,185.18,3711.0,177.3074,177.3074,177.0396,177.0874,3711.0
2022-08-05 12:25:00,185.13,185.33,185.03,185.28,5063.0,177.0396,177.2309,176.944,177.1831,5063.0
2022-08-05 12:30:00,185.26,185.34,185.17,185.18,4415.0,177.1639,177.2404,177.0779,177.0874,4415.0
2022-08-05 12:35:00,185.13,185.32,185.09,185.22,2978.0,177.0396,177.2213,177.0014,177.1257,2978.0
2022-08-05 12:40:00,185.17,185.37,185.12,185.37,2700.0,177.0779,177.2691,177.0301,177.2691,2700.0
2022-08-05 12:45:00,185.4,185.65,185.39,185.61,12162.0,177.2978,177.5369,177.2883,177.4986,12162.0
2022-08-05 12:50:00,185.66,185.7,185.56,185.68,5161.0,177.5465,177.5847,177.4508,177.5656,5161.0
2022-08-05 12:55:00,185.75,185.75,185.55,185.61,3581.0,177.6325,177.6325,177.4413,177.4986,3581.0
2022-08-05 13:00:00,185.64,185.73,185.59,185.73,5130.0,177.5273,177.6134,177.4795,177.6134,5130.0
2022-08-05 13:05:00,185.79,185.84,185.74,185.75,3940.0,177.6708,177.7186,177.623,177.6325,3940.0
2022-08-05 13:10:00,185.76,185.87,185.71,185.87,5323.0,177.6421,177.7473,177.5943,177.7473,5323.0
2022-08-05 13:15:00,185.87,185.9,185.64,185.67,5512.0,177.7473,177.776,177.5273,177.556,5512.0
2022-08-05 13:20:00,185.68,185.74,185.56,185.64,3601.0,177.5656,177.623,177.4508,177.5273,3601.0
2022-08-05 13:25:00,185.63,185.65,185.55,185.59,3619.0,177.5178,177.5369,177.4413,177.4795,3619.0
2022-08-05 13:30:00,185.59,185.65,185.58,185.62,3938.0,177.4795,177.5369,177.4699,177.5082,3938.0
2022-08-05 13:35:00,185.6,185.69,185.56,185.64,3750.0,177.4891,177.5751,177.4508,177.5273,3750.0
2022-08-05 13:40:00,185.63,185.77,185.63,185.69,6758.0,177.5178,177.6516,177.5178,177.5751,6758.0
2022-08-05 13:45:00,185.67,185.77,185.67,185.69,4625.0,177.556,177.6516,177.556,177.5751,4625.0
2022-08-05 13:50:00,185.71,185.71,185.61,185.69,4138.0,177.5943,177.5943,177.4986,177.5751,4138.0
2022-08-05 13:55:00,185.63,185.63,185.48,185.48,2822.0,177.5178,177.5178,177.3743,177.3743,2822.0
2022-08-05 14:00:00,185.47,185.47,185.4,185.44,4037.0,177.3648,177.3648,177.2978,177.3361,4037.0
2022-08-05 14:05:00,185.43,185.48,185.32,185.48,6026.0,177.3265,177.3743,177.2213,177.3743,6026.0
2022-08-05 14:10:00,185.45,185.53,185.42,185.42,2886.0,177.3456,177.4221,177.3169,177.3169,2886.0
2022-08-05 14:15:00,185.4,185.45,185.3,185.42,3542.0,177.2978,177.3456,177.2022,177.3169,3542.0
2022-08-05 14:20:00,185.39,185.48,185.39,185.46,3051.0,177.2883,177.3743,177.2883,177.3552,3051.0
2022-08-05 14:25:00,185.48,185.48,185.1,185.1,6498.0,177.3743,177.3743,177.0109,177.0109,6498.0
2022-08-05 14:30:00,185.0,185.2,184.98,185.15,9522.0,176.9153,177.1066,176.8962,177.0587,9522.0
2022-08-05 14:35:00,185.14,185.23,185.08,185.12,5104.0,177.0492,177.1352,176.9918,177.0301,5104.0
2022-08-05 14:40:00,185.12,185.18,185.0,185.18,6876.0,177.0301,177.0874,176.9153,177.0874,6876.0
2022-08-05 14:45:00,185.23,185.31,185.19,185.28,6660.0,177.1352,177.2117,177.097,177.1831,6660.0
2022-08-05 14:50:00,185.26,185.3,185.19,185.3,3776.0,177.1639,177.2022,177.097,177.2022,3776.0
2022-08-05 14:55:00,185.28,185.28,185.02,185.13,5700.0,177.1831,177.1831,176.9344,177.0396,5700.0
2022-08-05 15:00:00,185.16,185.16,185.01,185.12,6338.0,177.0683,177.0683,176.9249,177.0301,6338.0
2022-08-05 15:05:00,185.12,185.13,184.84,184.91,11545.0,177.0301,177.0396,176.7623,176.8292,11545.0
2022-08-05 15:10:00,184.98,185.08,184.91,185.03,10450.0,176.8962,176.9918,176.8292,176.944,10450.0
2022-08-05 15:15:00,185.06,185.12,184.99,185.06,8991.0,176.9727,177.0301,176.9057,176.9727,8991.0
2022-08-05 15:20:00,185.1,185.14,184.87,185.01,15768.0,177.0109,177.0492,176.791,176.9249,15768.0
2022-08-05 15:25:00,185.01,185.22,184.92,185.19,10717.0,176.9249,177.1257,176.8388,177.097,10717.0
2022-08-05 15:30:00,185.15,185.17,185.05,185.1,12901.0,177.0587,177.0779,176.9631,177.0109,12901.0
2022-08-05 15:35:00,185.09,185.3,185.05,185.15,14522.0,177.0014,177.2022,176.9631,177.0587,14522.0
2022-08-05 15:40:00,185.12,185.14,185.01,185.02,15180.0,177.0301,177.0492,176.9249,176.9344,15180.0
2022-08-05 15:45:00,185.01,185.17,184.97,185.08,18621.0,176.9249,177.0779,176.8866,176.9918,18621.0
2022-08-05 15:50:00,185.14,185.25,185.02,185.11,26122.0,177.0492,177.1544,176.9344,177.0205,26122.0
2022-08-05 15:55:00,185.12,185.36,184.97,185.29,78957.0,177.0301,177.2596,176.8866,177.1926,78957.0
2022-08-08 09:30:00,186.12,186.97,186.12,186.32,20024.0,177.9864,178.7992,177.9864,178.1776,20024.0
2022-08-08 09:35:00,186.2,186.64,185.54,186.27,8816.0,178.0629,178.4836,177.4317,178.1298,8816.0
2022-08-08 09:40:00,186.15,186.46,185.71,186.13,5962.0,178.015,178.3115,177.5943,177.9959,5962.0
2022-08-08 09:45:00,186.25,186.37,186.0,186.34,5031.0,178.1107,178.2254,177.8716,178.1967,5031.0
2022-08-08 09:50:00,186.22,186.44,185.93,186.44,9702.0,178.082,178.2924,177.8047,178.2924,9702.0
2022-08-08 09:55:00,186.45,186.46,186.09,186.09,6103.0,178.3019,178.3115,177.9577,177.9577,6103.0
2022-08-08 10:00:00,186.05,186.2,185.72,186.12,8824.0,177.9194,178.0629,177.6038,177.9864,8824.0
2022-08-08 10:05:00,186.1,186.2,185.89,185.97,6263.0,177.9672,178.0629,177.7664,177.8429,6263.0
2022-08-08 10:10:00,186.01,186.29,185.91,186.06,15729.0,177.8812,178.1489,177.7855,177.929,15729.0
2022-08-08 10:15:00,186.18,186.28,185.98,185.98,2757.0,178.0437,178.1394,177.8525,177.8525,2757.0
2022-08-08 10:20:00,185.87,186.03,185.76,185.84,6924.0,177.7473,177.9003,177.6421,177.7186,6924.0
2022-08-08 10:25:00,185.88,186.21,185.78,186.21,6671.0,177.7568,178.0724,177.6612,178.0724,6671.0
2022-08-08 10:30:00,186.16,186.42,186.1,186.21,6116.0,178.0246,178.2732,177.9672,178.0724,6116.0
2022-08-08 10:35:00,186.14,186.45,186.08,186.45,5071.0,178.0055,178.3019,177.9481,178.3019,5071.0
2022-08-08 10:40:00,186.48,186.64,186.41,186.64,6850.0,178.3306,178.4836,178.2637,178.4836,6850.0
2022-08-08 10:45:00,186.64,186.96,186.6,186.85,9274.0,178.4836,178.7896,178.4454,178.6844,9274.0
2022-08-08 10:50:00,186.85,187.07,186.77,187.0,17879.0,178.6844,178.8948,178.6079,178.8279,17879.0
2022-08-08 10:55:00,187.0,187.2,187.0,187.13,11214.0,178.8279,179.0192,178.8279,178.9522,11214.0
2022-08-08 11:00:00,187.08,187.44,187.07,187.35,6801.0,178.9044,179.2487,178.8948,179.1626,6801.0
2022-08-08 11:05:00,187.37,187.43,187.19,187.19,10525.0,179.1817,179.2391,179.0096,179.0096,10525.0
2022-08-08 11:10:00,187.24,187.57,187.24,187.49,7912.0,179.0574,179.373,179.0574,179.2965,7912.0
2022-08-08 11:15:00,187.49,187.58,187.36,187.47,7971.0,179.2965,179.3825,179.1722,179.2774,7971.0
2022-08-08 11:20:00,187.46,187.56,187.41,187.55,6957.0,179.2678,179.3634,179.22,179.3539,6957.0
2022-08-08 11:25:00,187.54,187.66,187.49,187.56,8454.0,179.3443,179.4591,179.2965,179.3634,8454.0
2022-08-08 11:30:00,187.54,187.56,187.13,187.21,9467.0,179.3443,179.3634,178.9522,179.0287,9467.0
2022-08-08 11:35:00,187.15,187.22,186.8,186.86,5342.0,178.9713,179.0383,178.6366,178.694,5342.0
2022-08-08 11:40:00,186.88,186.88,186.7,186.87,10420.0,178.7131,178.7131,178.541,178.7036,10420.0
2022-08-08 11:45:00,186.85,187.09,186.84,186.93,2601.0,178.6844,178.914,178.6749,178.761,2601.0
2022-08-08 11:50:00,186.95,187.14,186.94,187.12,4567.0,178.7801,178.9618,178.7705,178.9426,4567.0
2022-08-08 11:55:00,187.09,187.13,186.96,187.11,5117.0,178.914,178.9522,178.7896,178.9331,5117.0
2022-08-08 12:00:00,187.11,187.12,186.94,187.07,4050.0,178.9331,178.9426,178.7705,178.8948,4050.0
2022-08-08 12:05:00,187.1,187.16,186.8,186.81,23793.0,178.9235,178.9809,178.6366,178.6462,23793.0
2022-08-08 12:10:00,186.85,186.88,186.5,186.5,14373.0,178.6844,178.7131,178.3497,178.3497,14373.0
2022-08-08 12:15:00,186.53,186.56,186.38,186.49,10435.0,178.3784,178.4071,178.235,178.3402,10435.0
2022-08-08 12:20:00,186.53,186.73,186.53,186.73,5060.0,178.3784,178.5697,178.3784,178.5697,5060.0
2022-08-08 12:25:00,186.76,186.84,186.64,186.67,5579.0,178.5984,178.6749,178.4836,178.5123,5579.0
2022-08-08 12:30:00,186.67,186.77,186.6,186.77,10133.0,178.5123,178.6079,178.4454,178.6079,10133.0
2022-08-08 12:35:00,186.72,186.88,186.6,186.81,7654.0,178.5601,178.7131,178.4454,178.6462,7654.0
2022-08-08 12:40:00,186.78,186.92,186.75,186.89,6225.0,178.6175,178.7514,178.5888,178.7227,6225.0
2022-08-08 12:45:00,186.9,187.02,186.84,186.91,4797.0,178.7323,178.847,178.6749,178.7418,4797.0
2022-08-08 12:50:00,186.92,186.98,186.8,186.8,3725.0,178.7514,178.8088,178.6366,178.6366,3725.0
2022-08-08 12:55:00,186.83,186.92,186.81,186.87,3314.0,178.6653,178.7514,178.6462,178.7036,3314.0
2022-08-08 13:00:00,186.86,187.06,186.85,187.02,6124.0,178.694,178.8853,178.6844,178.847,6124.0
2022-08-08 13:05:00,186.98,187.14,186.97,187.11,3900.0,178.8088,178.9618,178.7992,178.9331,3900.0
2022-08-08 13:10:00,187.07,187.09,186.96,187.07,4371.0,178.8948,178.914,178.7896,178.8948,4371.0
2022-08-08 13:15:00,187.06,187.2,187.06,187.18,10072.0,178.8853,179.0192,178.8853,179.0,10072.0
2022-08-08 13:20:00,187.15,187.34,187.09,187.34,22201.0,178.9713,179.153,178.914,179.153,22201.0
2022-08-08 13:25:00,187.36,187.46,187.35,187.4,5645.0,179.1722,179.2678,179.1626,179.2104,5645.0
2022-08-08 13:30:00,187.4,187.54,187.4,187.48,5261.0,179.2104,179.3443,179.2104,179.2869,5261.0
2022-08-08 13:35:00,187.46,187.56,187.43,187.53,3601.0,179.2678,179.3634,179.2391,179.3347,3601.0
2022-08-08 13:40:00,187.48,187.55,187.44,187.52,5917.0,179.2869,179.3539,179.2487,179.3252,5917.0
2022-08-08 13:45:00,187.49,187.54,187.36,187.36,16387.0,179.2965,179.3443,179.1722,179.1722,16387.0
2022-08-08 13:50:00,187.31,187.55,187.18,187.55,2596.0,179.1243,179.3539,179.0,179.3539,2596.0
2022-08-08 13:55:00,187.56,187.6,187.5,187.51,7007.0,179.3634,179.4017,179.306,179.3156,7007.0
2022-08-08 14:00:00,187.51,187.56,187.27,187.31,21674.0,179.3156,179.3634,179.0861,179.1243,21674.0
2022-08-08 14:05:00,187.33,187.67,187.29,187.51,4406.0,179.1435,179.4686,179.1052,179.3156,4406.0
2022-08-08 14:10:00,187.43,187.44,187.17,187.24,2948.0,179.2391,179.2487,178.9905,179.0574,2948.0
2022-08-08 14:15:00,187.26,187.29,187.0,187.08,3133.0,179.0765,179.1052,178.8279,178.9044,3133.0
2022-08-08 14:20:00,187.03,187.13,187.0,187.09,4119.0,178.8566,178.9522,178.8279,178.914,4119.0
2022-08-08 14:25:00,187.06,187.12,187.0,187.08,7533.0,178.8853,178.9426,178.8279,178.9044,7533.0
2022-08-08 14:30:00,187.07,187.16,187.05,187.12,3048.0,178.8948,178.9809,178.8757,178.9426,3048.0
2022-08-08 14:35:00,187.1,187.22,187.1,187.19,7770.0,178.9235,179.0383,178.9235,179.0096,7770.0
2022-08-08 14:40:00,187.2,187.26,187.1,187.14,6243.0,179.0192,179.0765,178.9235,178.9618,6243.0
2022-08-08 14:45:00,187.17,187.17,187.02,187.06,7869.0,178.9905,178.9905,178.847,178.8853,7869.0
2022-08-08 14:50:00,187.05,187.05,186.93,187.0,10012.0,178.8757,178.8757,178.761,178.8279,10012.0
2022-08-08 14:55:00,186.99,187.17,186.96,187.07,9597.0,178.8183,178.9905,178.7896,178.8948,9597.0
2022-08-08 15:00:00,187.04,187.2,187.02,187.2,6046.0,178.8661,179.0192,178.847,179.0192,6046.0
2022-08-08 15:05:00,187.2,187.36,187.18,187.35,11036.0,179.0192,179.1722,179.0,179.1626,11036.0
2022-08-08 15:10:00,187.34,187.36,187.3,187.33,8598.0,179.153,179.1722,179.1148,179.1435,8598.0
2022-08-08 15:15:00,187.32,187.38,187.08,187.19,15013.0,179.1339,179.1913,178.9044,179.0096,15013.0
2022-08-08 15:20:00,187.18,187.22,187.13,187.18,4267.0,179.0,179.0383,178.9522,179.0,4267.0
2022-08-08 15:25:00,187.1,187.21,187.09,187.11,6551.0,178.9235,179.0287,178.914,178.9331,6551.0
2022-08-08 15:30:00,187.09,187.17,187.0,187.17,11453.0,178.914,178.9905,178.8279,178.9905,11453.0
2022-08-08 15:35:00,187.15,187.24,187.0,187.08,12577.0,178.9713,179.0574,178.8279,178.9044,12577.0
2022-08-08 15:40:00,187.06,187.12,187.0,187.07,9798.0,178.8853,178.9426,178.8279,178.8948,9798.0
2022-08-08 15:45:00,187.08,187.12,186.9,186.98,22474.0,178.9044,178.9426,178.7323,178.8088,22474.0
2022-08-08 15:50:00,186.97,187.0,186.62,186.74,19014.0,178.7992,178.8279,178.4645,178.5793,19014.0
2022-08-08 15:55:00,186.77,186.78,186.45,186.55,53299.0,178.6079,178.6175,178.3019,178.3976,53299.0
2022-08-09 09:30:00,187.64,188.55,187.58,188.55,15721.0,179.4399,180.3102,179.3825,180.3102,15721.0
2022-08-09 09:35:00,188.72,188.84,188.28,188.63,1710.0,180.4727,180.5875,180.052,180.3867,1710.0
2022-08-09 09:40:00,188.55,188.9,188.54,188.74,2847.0,180.3102,180.6449,180.3006,180.4919,2847.0
2022-08-09 09:45:00,188.68,189.04,188.68,188.7,7796.0,180.4345,180.7787,180.4345,180.4536,7796.0
2022-08-09 09:50:00,188.72,188.72,188.24,188.57,3961.0,180.4727,180.4727,180.0137,180.3293,3961.0
2022-08-09 09:55:00,188.78,189.18,188.78,189.17,14949.0,180.5301,180.9126,180.5301,180.9031,14949.0
2022-08-09 10:00:00,189.18,189.4,189.05,189.23,2609.0,180.9126,181.123,180.7883,180.9604,2609.0
2022-08-09 10:05:00,189.27,189.72,189.27,189.69,8003.0,180.9987,181.429,180.9987,181.4003,8003.0
2022-08-09 10:10:00,189.73,189.98,189.73,189.94,12908.0,181.4386,181.6777,181.4386,181.6394,12908.0
2022-08-09 10:15:00,189.95,190.24,189.83,190.21,16701.0,181.649,181.9263,181.5342,181.8976,16701.0
2022-08-09 10:20:00,190.27,190.33,189.83,189.92,18911.0,181.955,182.0124,181.5342,181.6203,18911.0
2022-08-09 10:25:00,189.93,190.13,189.8,189.92,3163.0,181.6298,181.8211,181.5055,181.6203,3163.0
2022-08-09 10:30:00,189.92,190.05,189.83,189.86,3622.0,181.6203,181.7446,181.5342,181.5629,3622.0
2022-08-09 10:35:00,189.7,189.75,189.59,189.59,4964.0,181.4099,181.4577,181.3047,181.3047,4964.0
2022-08-09 10:40:00,189.5,189.71,189.5,189.64,8004.0,181.2186,181.4195,181.2186,181.3525,8004.0
2022-08-09 10:45:00,189.56,189.61,189.5,189.53,6574.0,181.276,181.3238,181.2186,181.2473,6574.0
2022-08-09 10:50:00,189.5,189.69,189.34,189.67,9822.0,181.2186,181.4003,181.0656,181.3812,9822.0
2022-08-09 10:55:00,189.61,189.66,189.24,189.26,15732.0,181.3238,181.3716,180.97,180.9891,15732.0
2022-08-09 11:00:00,189.29,189.41,189.06,189.13,12036.0,181.0178,181.1326,180.7979,180.8648,12036.0
2022-08-09 11:05:00,189.16,189.37,189.07,189.36,4329.0,180.8935,181.0943,180.8074,181.0848,4329.0
2022-08-09 11:10:00,189.32,189.35,189.0,189.27,5315.0,181.0465,181.0752,180.7405,180.9987,5315.0
2022-08-09 11:15:00,189.35,189.56,189.25,189.48,4708.0,181.0752,181.276,180.9796,181.1995,4708.0
2022-08-09 11:20:00,189.51,189.54,189.35,189.46,9003.0,181.2282,181.2569,181.0752,181.1804,9003.0
2022-08-09 11:25:00,189.48,189.8,189.44,189.7,4785.0,181.1995,181.5055,181.1613,181.4099,4785.0
2022-08-09 11:30:00,189.59,189.73,189.35,189.49,16033.0,181.3047,181.4386,181.0752,181.2091,16033.0
2022-08-09 11:35:00,189.39,189.57,189.35,189.41,4035.0,181.1134,181.2856,181.0752,181.1326,4035.0
2022-08-09 11:40:00,189.46,189.59,189.46,189.48,1967.0,181.1804,181.3047,181.1804,181.1995,1967.0
2022-08-09 11:45:00,189.5,189.61,189.45,189.51,1608.0,181.2186,181.3238,181.1708,181.2282,1608.0
2022-08-09 11:50:00,189.48,189.62,189.4,189.58,7385.0,181.1995,181.3334,181.123,181.2951,7385.0
2022-08-09 11:55:00,189.57,189.69,189.49,189.61,2726.0,181.2856,181.4003,181.2091,181.3238,2726.0
2022-08-09 12:00:00,189.63,189.63,189.45,189.55,2155.0,181.343,181.343,181.1708,181.2665,2155.0
2022-08-09 12:05:00,189.57,189.79,189.57,189.6,2202.0,181.2856,181.496,181.2856,181.3143,2202.0
2022-08-09 12:10:00,189.6,189.62,189.45,189.45,2791.0,181.3143,181.3334,181.1708,181.1708,2791.0
2022-08-09 12:15:00,189.48,189.59,189.46,189.56,4480.0,181.1995,181.3047,181.1804,181.276,4480.0
2022-08-09 12:20:00,189.6,189.63,189.5,189.55,5621.0,181.3143,181.343,181.2186,181.2665,5621.0
2022-08-09 12:25:00,189.55,189.6,189.53,189.58,869.0,181.2665,181.3143,181.2473,181.2951,869.0
2022-08-09 12:30:00,189.5,189.61,189.5,189.54,7386.0,181.2186,181.3238,181.2186,181.2569,7386.0
2022-08-09 12:35:00,189.53,189.59,189.5,189.53,8766.0,181.2473,181.3047,181.2186,181.2473,8766.0
2022-08-09 12:40:00,189.5,189.51,189.4,189.44,7979.0,181.2186,181.2282,181.123,181.1613,7979.0
2022-08-09 12:45:00,189.46,189.49,189.4,189.49,4606.0,181.1804,181.2091,181.123,181.2091,4606.0
2022-08-09 12:50:00,189.53,189.68,189.53,189.68,1620.0,181.2473,181.3908,181.2473,181.3908,1620.0
2022-08-09 12:55:00,189.68,189.68,189.57,189.62,2603.0,181.3908,181.3908,181.2856,181.3334,2603.0
2022-08-09 13:00:00,189.71,189.71,189.55,189.61,1925.0,181.4195,181.4195,181.2665,181.3238,1925.0
2022-08-09 13:05:00,189.58,189.62,189.5,189.62,7214.0,181.2951,181.3334,181.2186,181.3334,7214.0
2022-08-09 13:10:00,189.61,189.68,189.51,189.62,3800.0,181.3238,181.3908,181.2282,181.3334,3800.0
2022-08-09 13:15:00,189.6,189.91,189.6,189.91,10603.0,181.3143,181.6107,181.3143,181.6107,10603.0
2022-08-09 13:20:00,189.91,190.03,189.85,190.02,14641.0,181.6107,181.7255,181.5533,181.7159,14641.0
2022-08-09 13:25:00,190.0,190.08,189.81,189.83,22018.0,181.6968,181.7733,181.5151,181.5342,22018.0
2022-08-09 13:30:00,189.83,189.84,189.51,189.58,5351.0,181.5342,181.5438,181.2282,181.2951,5351.0
2022-08-09 13:35:00,189.6,189.65,189.5,189.56,5213.0,181.3143,181.3621,181.2186,181.276,5213.0
2022-08-09 13:40:00,189.55,189.59,189.41,189.41,10653.0,181.2665,181.3047,181.1326,181.1326,10653.0
2022-08-09 13:45:00,189.4,189.5,189.4,189.5,11798.0,181.123,181.2186,181.123,181.2186,11798.0
2022-08-09 13:50:00,189.41,189.55,189.4,189.5,3993.0,181.1326,181.2665,181.123,181.2186,3993.0
2022-08-09 13:55:00,189.54,189.55,189.4,189.46,3469.0,181.2569,181.2665,181.123,181.1804,3469.0
2022-08-09 14:00:00,189.46,189.51,189.4,189.42,7196.0,181.1804,181.2282,181.123,181.1421,7196.0
2022-08-09 14:05:00,189.4,189.53,189.4,189.46,3657.0,181.123,181.2473,181.123,181.1804,3657.0
2022-08-09 14:10:00,189.41,189.44,189.4,189.41,7771.0,181.1326,181.1613,181.123,181.1326,7771.0
2022-08-09 14:15:00,189.4,189.41,189.25,189.28,15201.0,181.123,181.1326,180.9796,181.0083,15201.0
2022-08-09 14:20:00,189.27,189.27,189.0,189.07,10710.0,180.9987,180.9987,180.7405,180.8074,10710.0
2022-08-09 14:25:00,189.01,189.04,189.0,189.0,5904.0,180.7501,180.7787,180.7405,180.7405,5904.0
2022-08-09 14:30:00,189.0,189.03,189.0,189.02,4974.0,180.7405,180.7692,180.7405,180.7596,4974.0
2022-08-09 14:35:00,189.02,189.1,189.0,189.02,5019.0,180.7596,180.8361,180.7405,180.7596,5019.0
2022-08-09 14:40:00,189.02,189.07,189.0,189.04,7782.0,180.7596,180.8074,180.7405,180.7787,7782.0
2022-08-09 14:45:00,189.04,189.07,189.0,189.03,3448.0,180.7787,180.8074,180.7405,180.7692,3448.0
2022-08-09 14:50:00,189.03,189.16,189.0,189.1,5584.0,180.7692,180.8935,180.7405,180.8361,5584.0
2022-08-09 14:55:00,189.06,189.1,189.0,189.08,3869.0,180.7979,180.8361,180.7405,180.817,3869.0
2022-08-09 15:00:00,189.03,189.14,189.0,189.03,3772.0,180.7692,180.8744,180.7405,180.7692,3772.0
2022-08-09 15:05:00,189.08,189.16,189.05,189.16,7280.0,180.817,180.8935,180.7883,180.8935,7280.0
2022-08-09 15:10:00,189.16,189.16,189.1,189.13,6112.0,180.8935,180.8935,180.8361,180.8648,6112.0
2022-08-09 15:15:00,189.11,189.29,189.1,189.28,6708.0,180.8457,181.0178,180.8361,181.0083,6708.0
2022-08-09 15:20:00,189.31,189.4,189.3,189.4,5815.0,181.0369,181.123,181.0274,181.123,5815.0
2022-08-09 15:25:00,189.41,189.43,189.29,189.29,6487.0,181.1326,181.1517,181.0178,181.0178,6487.0
2022-08-09 15:30:00,189.32,189.41,189.3,189.38,10780.0,181.0465,181.1326,181.0274,181.1039,10780.0
2022-08-09 15:35:00,189.38,189.42,189.1,189.35,36550.0,181.1039,181.1421,180.8361,181.0752,36550.0
2022-08-09 15:40:00,189.36,189.56,189.35,189.56,28145.0,181.0848,181.276,181.0752,181.276,28145.0
2022-08-09 15:45:00,189.59,189.64,189.43,189.59,38127.0,181.3047,181.3525,181.1517,181.3047,38127.0
2022-08-09 15:50:00,189.69,189.8,189.6,189.79,12935.0,181.4003,181.5055,181.3143,181.496,12935.0
2022-08-09 15:55:00,189.8,189.8,189.2,189.75,71190.0,181.5055,181.5055,180.9318,181.4577,71190.0
2022-08-10 09:30:00,191.04,191.9,190.89,190.93,30871.0,182.6913,183.5138,182.5479,182.5861,30871.0
2022-08-10 09:35:00,190.91,191.01,190.16,190.35,9943.0,182.567,182.6627,181.8498,182.0315,9943.0
2022-08-10 09:40:00,190.28,191.25,190.28,191.05,12319.0,181.9646,182.8922,181.9646,182.7009,12319.0
2022-08-10 09:45:00,191.24,191.38,190.73,190.74,8799.0,182.8826,183.0165,182.3949,182.4045,8799.0
2022-08-10 09:50:00,190.79,191.31,190.47,191.11,5321.0,182.4523,182.9495,182.1463,182.7583,5321.0
2022-08-10 09:55:00,191.11,191.35,191.01,191.09,7537.0,182.7583,182.9878,182.6627,182.7392,7537.0
2022-08-10 10:00:00,191.13,191.19,190.91,191.07,2543.0,182.7774,182.8348,182.567,182.72,2543.0
2022-08-10 10:05:00,191.18,191.35,191.18,191.35,2301.0,182.8252,182.9878,182.8252,182.9878,2301.0
2022-08-10 10:10:00,191.31,191.5,191.28,191.37,3036.0,182.9495,183.1312,182.9209,183.0069,3036.0
2022-08-10 10:15:00,191.33,191.44,191.23,191.34,4157.0,182.9687,183.0739,182.873,182.9782,4157.0
2022-08-10 10:20:00,191.33,191.37,191.04,191.05,5917.0,182.9687,183.0069,182.6913,182.7009,5917.0
2022-08-10 10:25:00,191.09,191.2,190.87,191.03,6792.0,182.7392,182.8443,182.5288,182.6818,6792.0
2022-08-10 10:30:00,191.0,191.36,190.94,191.36,1418.0,182.6531,182.9974,182.5957,182.9974,1418.0
2022-08-10 10:35:00,191.51,191.56,191.44,191.45,2727.0,183.1408,183.1886,183.0739,183.0834,2727.0
2022-08-10 10:40:00,191.42,191.59,191.42,191.57,2597.0,183.0547,183.2173,183.0547,183.1982,2597.0
2022-08-10 10:45:00,191.6,191.73,191.53,191.72,2276.0,183.2269,183.3512,183.1599,183.3416,2276.0
2022-08-10 10:50:00,191.72,191.72,191.52,191.52,4050.0,183.3416,183.3416,183.1504,183.1504,4050.0
2022-08-10 10:55:00,191.44,191.63,191.35,191.39,4089.0,183.0739,183.2556,182.9878,183.026,4089.0
2022-08-10 11:00:00,191.37,191.84,191.33,191.76,3748.0,183.0069,183.4564,182.9687,183.3799,3748.0
2022-08-10 11:05:00,191.74,191.95,191.71,191.95,6961.0,183.3608,183.5616,183.3321,183.5616,6961.0
2022-08-10 11:10:00,192.0,192.0,191.5,191.71,3900.0,183.6094,183.6094,183.1312,183.3321,3900.0
2022-08-10 11:15:00,191.72,191.74,191.41,191.42,2742.0,183.3416,183.3608,183.0452,183.0547,2742.0
2022-08-10 11:20:00,191.56,191.8,191.56,191.8,1007.0,183.1886,183.4181,183.1886,183.4181,1007.0
2022-08-10 11:25:00,191.85,191.85,191.6,191.68,2429.0,183.4659,183.4659,183.2269,183.3034,2429.0
2022-08-10 11:30:00,191.62,191.64,191.5,191.62,2889.0,183.246,183.2651,183.1312,183.246,2889.0
2022-08-10 11:35:00,191.59,191.65,191.51,191.51,1647.0,183.2173,183.2747,183.1408,183.1408,1647.0
2022-08-10 11:40:00,191.52,191.67,191.47,191.67,1204.0,183.1504,183.2938,183.1025,183.2938,1204.0
2022-08-10 11:45:00,191.64,191.72,191.62,191.65,2608.0,183.2651,183.3416,183.246,183.2747,2608.0
2022-08-10 11:50:00,191.55,191.57,191.47,191.48,2185.0,183.1791,183.1982,183.1025,183.1121,2185.0
2022-08-10 11:55:00,191.49,191.77,191.48,191.77,3535.0,183.1217,183.3894,183.1121,183.3894,3535.0
2022-08-10 12:00:00,191.79,191.84,191.69,191.69,1331.0,183.4086,183.4564,183.3129,183.3129,1331.0
2022-08-10 12:05:00,191.71,191.76,191.61,191.65,2490.0,183.3321,183.3799,183.2364,183.2747,2490.0
2022-08-10 12:10:00,191.67,191.7,191.45,191.53,2062.0,183.2938,183.3225,183.0834,183.1599,2062.0
2022-08-10 12:15:00,191.44,191.48,191.26,191.26,2393.0,183.0739,183.1121,182.9017,182.9017,2393.0
2022-08-10 12:20:00,191.31,191.43,191.27,191.32,1437.0,182.9495,183.0643,182.9113,182.9591,1437.0
2022-08-10 12:25:00,191.33,191.36,191.2,191.36,2105.0,182.9687,182.9974,182.8443,182.9974,2105.0
2022-08-10 12:30:00,191.37,191.4,191.25,191.34,2764.0,183.0069,183.0356,182.8922,182.9782,2764.0
2022-08-10 12:35:00,191.38,191.39,191.22,191.23,1353.0,183.0165,183.026,182.8635,182.873,1353.0
2022-08-10 12:40:00,191.17,191.22,191.09,191.09,1704.0,182.8157,182.8635,182.7392,182.7392,1704.0
2022-08-10 12:45:00,191.04,191.16,191.02,191.13,2741.0,182.6913,182.8061,182.6722,182.7774,2741.0
2022-08-10 12:50:00,191.14,191.26,191.11,191.25,3669.0,182.787,182.9017,182.7583,182.8922,3669.0
2022-08-10 12:55:00,191.24,191.3,191.19,191.2,2602.0,182.8826,182.94,182.8348,182.8443,2602.0
2022-08-10 13:00:00,191.17,191.25,191.14,191.16,2828.0,182.8157,182.8922,182.787,182.8061,2828.0
2022-08-10 13:05:00,191.17,191.19,190.93,191.19,18527.0,182.8157,182.8348,182.5861,182.8348,18527.0
2022-08-10 13:10:00,191.18,191.21,191.12,191.21,2464.0,182.8252,182.8539,182.7678,182.8539,2464.0
2022-08-10 13:15:00,191.25,191.41,191.24,191.38,2300.0,182.8922,183.0452,182.8826,183.0165,2300.0
2022-08-10 13:20:00,191.4,191.43,191.23,191.26,1853.0,183.0356,183.0643,182.873,182.9017,1853.0
2022-08-10 13:25:00,191.27,191.29,190.98,190.99,5116.0,182.9113,182.9304,182.634,182.6435,5116.0
2022-08-10 13:30:00,191.07,191.07,190.82,190.93,1519.0,182.72,182.72,182.481,182.5861,1519.0
2022-08-10 13:35:00,191.03,191.05,190.92,190.98,2420.0,182.6818,182.7009,182.5766,182.634,2420.0
2022-08-10 13:40:00,190.96,191.01,190.81,191.01,2700.0,182.6148,182.6627,182.4714,182.6627,2700.0
2022-08-10 13:45:00,191.02,191.09,190.94,191.09,3341.0,182.6722,182.7392,182.5957,182.7392,3341.0
2022-08-10 13:50:00,191.11,191.24,191.03,191.16,4568.0,182.7583,182.8826,182.6818,182.8061,4568.0
2022-08-10 13:55:00,191.16,191.17,191.0,191.09,3154.0,182.8061,182.8157,182.6531,182.7392,3154.0
2022-08-10 14:00:00,191.07,191.22,191.0,191.22,7433.0,182.72,182.8635,182.6531,182.8635,7433.0
2022-08-10 14:05:00,191.26,191.3,191.08,191.14,6785.0,182.9017,182.94,182.7296,182.787,6785.0
2022-08-10 14:10:00,191.14,191.15,190.85,190.95,13253.0,182.787,182.7965,182.5096,182.6053,13253.0
2022-08-10 14:15:00,190.92,191.23,190.89,191.22,6350.0,182.5766,182.873,182.5479,182.8635,6350.0
2022-08-10 14:20:00,191.27,191.37,191.19,191.29,5314.0,182.9113,183.0069,182.8348,182.9304,5314.0
2022-08-10 14:25:00,191.29,191.33,191.23,191.31,3581.0,182.9304,182.9687,182.873,182.9495,3581.0
2022-08-10 14:30:00,191.34,191.54,191.32,191.47,7713.0,182.9782,183.1695,182.9591,183.1025,7713.0
2022-08-10 14:35:00,191.43,191.53,191.35,191.38,6097.0,183.0643,183.1599,182.9878,183.0165,6097.0
2022-08-10 14:40:00,191.38,191.39,191.19,191.31,10017.0,183.0165,183.026,182.8348,182.9495,10017.0
2022-08-10 14:45:00,191.32,191.32,191.02,191.12,5608.0,182.9591,182.9591,182.6722,182.7678,5608.0
2022-08-10 14:50:00,191.12,191.29,191.12,191.29,5930.0,182.7678,182.9304,182.7678,182.9304,5930.0
2022-08-10 14:55:00,191.24,191.32,191.22,191.27,5683.0,182.8826,182.9591,182.8635,182.9113,5683.0
2022-08-10 15:00:00,191.27,191.27,191.03,191.13,7731.0,182.9113,182.9113,182.6818,182.7774,7731.0
2022-08-10 15:05:00,191.18,191.2,191.03,191.03,7613.0,182.8252,182.8443,182.6818,182.6818,7613.0
2022-08-10 15:10:00,191.0,191.18,190.95,191.15,13536.0,182.6531,182.8252,182.6053,182.7965,13536.0
2022-08-10 15:15:00,191.17,191.19,191.02,191.14,9157.0,182.8157,182.8348,182.6722,182.787,9157.0
2022-08-10 15:20:00,191.15,191.31,191.11,191.25,6710.0,182.7965,182.9495,182.7583,182.8922,6710.0
2022-08-10 15:25:00,191.27,191.28,191.16,191.2,7730.0,182.9113,182.9209,182.8061,182.8443,7730.0
2022-08-10 15:30:00,191.2,191.33,191.06,191.27,12739.0,182.8443,182.9687,182.7105,182.9113,12739.0
2022-08-10 15:35:00,191.29,191.58,191.21,191.54,17028.0,182.9304,183.2077,182.8539,183.1695,17028.0
2022-08-10 15:40:00,191.53,191.74,191.45,191.7,13745.0,183.1599,183.3608,183.0834,183.3225,13745.0
2022-08-10 15:45:00,191.69,191.71,191.46,191.59,12448.0,183.3129,183.3321,183.093,183.2173,12448.0
2022-08-10 15:50:00,191.6,191.63,191.04,191.32,40237.0,183.2269,183.2556,182.6913,182.9591,40237.0
2022-08-10 15:55:00,191.34,191.66,191.24,191.61,70402.0,182.9782,183.2842,182.8826,183.2364,70402.0
2022-08-11 09:30:00,192.6,192.96,192.46,192.8,22752.0,184.1832,184.5274,184.0493,184.3744,22752.0
2022-08-11 09:35:00,193.01,193.22,192.75,192.75,5971.0,184.5752,184.7761,184.3266,184.3266,5971.0
2022-08-11 09:40:00,192.68,193.18,192.51,193.07,10778.0,184.2597,184.7378,184.0971,184.6326,10778.0
2022-08-11 09:45:00,193.04,193.16,192.79,192.99,13918.0,184.6039,184.7187,184.3649,184.5561,13918.0
2022-08-11 09:50:00,192.92,193.33,192.92,193.33,5634.0,184.4892,184.8813,184.4892,184.8813,5634.0
2022-08-11 09:55:00,193.28,193.35,193.12,193.25,6760.0,184.8335,184.9004,184.6804,184.8048,6760.0
2022-08-11 10:00:00,193.18,193.19,192.84,193.03,15943.0,184.7378,184.7474,184.4127,184.5944,15943.0
2022-08-11 10:05:00,193.01,193.32,193.01,193.17,7131.0,184.5752,184.8717,184.5752,184.7283,7131.0
2022-08-11 10:10:00,193.19,193.23,192.92,192.94,7790.0,184.7474,184.7856,184.4892,184.5083,7790.0
2022-08-11 10:15:00,192.85,193.24,192.72,193.2,11257.0,184.4222,184.7952,184.2979,184.7569,11257.0
2022-08-11 10:20:00,193.09,193.55,192.9,193.54,6646.0,184.6518,185.0917,184.4701,185.0821,6646.0
2022-08-11 10:25:00,193.52,193.67,193.42,193.64,6375.0,185.063,185.2064,184.9673,185.1777,6375.0
2022-08-11 10:30:00,193.64,193.74,193.42,193.55,6442.0,185.1777,185.2733,184.9673,185.0917,6442.0
2022-08-11 10:35:00,193.58,193.85,193.46,193.46,11423.0,185.1203,185.3785,185.0056,185.0056,11423.0
2022-08-11 10:40:00,193.45,193.56,193.37,193.37,5979.0,184.996,185.1012,184.9195,184.9195,5979.0
2022-08-11 10:45:00,193.33,193.49,193.23,193.34,4307.0,184.8813,185.0343,184.7856,184.8908,4307.0
2022-08-11 10:50:00,193.31,193.8,193.31,193.8,5592.0,184.8621,185.3307,184.8621,185.3307,5592.0
2022-08-11 10:55:00,193.87,193.88,193.43,193.43,5734.0,185.3977,185.4072,184.9769,184.9769,5734.0
2022-08-11 11:00:00,193.47,193.55,193.27,193.52,4955.0,185.0151,185.0917,184.8239,185.063,4955.0
2022-08-11 11:05:00,193.45,193.58,193.36,193.49,8306.0,184.996,185.1203,184.91,185.0343,8306.0
2022-08-11 11:10:00,193.51,193.6,193.27,193.33,3926.0,185.0534,185.1395,184.8239,184.8813,3926.0
2022-08-11 11:15:00,193.46,193.59,193.37,193.37,3652.0,185.0056,185.1299,184.9195,184.9195,3652.0
2022-08-11 11:20:00,193.41,193.61,193.23,193.5,4634.0,184.9578,185.149,184.7856,185.0438,4634.0
2022-08-11 11:25:00,193.45,193.47,193.3,193.4,4788.0,184.996,185.0151,184.8526,184.9482,4788.0
2022-08-11 11:30:00,193.41,193.41,193.09,193.09,5327.0,184.9578,184.9578,184.6518,184.6518,5327.0
2022-08-11 11:35:00,193.04,193.05,192.71,192.95,5248.0,184.6039,184.6135,184.2884,184.5179,5248.0
2022-08-11 11:40:00,192.91,193.11,192.88,193.03,3886.0,184.4796,184.6709,184.4509,184.5944,3886.0
2022-08-11 11:45:00,193.02,193.17,193.01,193.07,4108.0,184.5848,184.7283,184.5752,184.6326,4108.0
2022-08-11 11:50:00,193.08,193.26,192.98,193.0,5080.0,184.6422,184.8143,184.5466,184.5657,5080.0
2022-08-11 11:55:00,193.0,193.01,192.93,192.95,4319.0,184.5657,184.5752,184.4987,184.5179,4319.0
2022-08-11 12:00:00,193.02,193.12,193.0,193.03,2824.0,184.5848,184.6804,184.5657,184.5944,2824.0
2022-08-11 12:05:00,193.01,193.03,192.8,192.82,4545.0,184.5752,184.5944,184.3744,184.3936,4545.0
2022-08-11 12:10:00,192.84,193.1,192.84,193.03,5110.0,184.4127,184.6613,184.4127,184.5944,5110.0
2022-08-11 12:15:00,192.97,193.25,192.94,193.12,9108.0,184.537,184.8048,184.5083,184.6804,9108.0
2022-08-11 12:20:00,193.15,193.19,192.95,193.0,7697.0,184.7091,184.7474,184.5179,184.5657,7697.0
2022-08-11 12:25:00,193.01,193.31,193.0,193.26,2824.0,184.5752,184.8621,184.5657,184.8143,2824.0
2022-08-11 12:30:00,193.34,193.48,193.26,193.43,2547.0,184.8908,185.0247,184.8143,184.9769,2547.0
2022-08-11 12:35:00,193.45,193.47,193.31,193.31,2952.0,184.996,185.0151,184.8621,184.8621,2952.0
2022-08-11 12:40:00,193.3,193.44,193.25,193.34,4003.0,184.8526,184.9865,184.8048,184.8908,4003.0
2022-08-11 12:45:00,193.34,193.64,193.34,193.64,3825.0,184.8908,185.1777,184.8908,185.1777,3825.0
2022-08-11 12:50:00,193.61,193.79,193.56,193.73,4947.0,185.149,185.3212,185.1012,185.2638,4947.0
2022-08-11 12:55:00,193.75,193.94,193.73,193.78,4775.0,185.2829,185.4646,185.2638,185.3116,4775.0
2022-08-11 13:00:00,193.78,193.79,193.56,193.7,6732.0,185.3116,185.3212,185.1012,185.2351,6732.0
2022-08-11 13:05:00,193.73,193.82,193.69,193.75,6118.0,185.2638,185.3499,185.2255,185.2829,6118.0
2022-08-11 13:10:00,193.79,193.96,193.75,193.9,3754.0,185.3212,185.4837,185.2829,185.4264,3754.0
2022-08-11 13:15:00,193.88,194.13,193.84,194.02,6281.0,185.4072,185.6463,185.369,185.5411,6281.0
2022-08-11 13:20:00,194.01,194.06,193.83,193.83,3230.0,185.5315,185.5794,185.3594,185.3594,3230.0
2022-08-11 13:25:00,193.83,193.98,193.73,193.94,5092.0,185.3594,185.5029,185.2638,185.4646,5092.0
2022-08-11 13:30:00,193.97,194.03,193.91,193.91,3013.0,185.4933,185.5507,185.4359,185.4359,3013.0
2022-08-11 13:35:00,193.9,193.94,193.74,193.74,3984.0,185.4264,185.4646,185.2733,185.2733,3984.0
2022-08-11 13:40:00,193.73,193.83,193.69,193.83,5172.0,185.2638,185.3594,185.2255,185.3594,5172.0
2022-08-11 13:45:00,193.76,193.87,193.55,193.87,8606.0,185.2925,185.3977,185.0917,185.3977,8606.0
2022-08-11 13:50:00,193.87,193.87,193.74,193.81,4857.0,185.3977,185.3977,185.2733,185.3403,4857.0
2022-08-11 13:55:00,193.8,194.07,193.8,194.02,6694.0,185.3307,185.5889,185.3307,185.5411,6694.0
2022-08-11 14:00:00,193.98,194.01,193.89,193.97,2918.0,185.5029,185.5315,185.4168,185.4933,2918.0
2022-08-11 14:05:00,193.9,193.95,193.83,193.93,9654.0,185.4264,185.4742,185.3594,185.455,9654.0
2022-08-11 14:10:00,193.93,194.08,193.87,193.97,10481.0,185.455,185.5985,185.3977,185.4933,10481.0
2022-08-11 14:15:00,193.95,194.32,193.94,194.27,5809.0,185.4742,185.828,185.4646,185.7802,5809.0
2022-08-11 14:20:00,194.25,194.28,194.06,194.15,3543.0,185.7611,185.7897,185.5794,185.6654,3543.0
2022-08-11 14:25:00,194.11,194.18,194.09,194.16,5526.0,185.6272,185.6941,185.6081,185.675,5526.0
2022-08-11 14:30:00,194.1,194.19,193.86,193.92,4689.0,185.6176,185.7037,185.3881,185.4455,4689.0
2022-08-11 14:35:00,193.95,193.96,193.86,193.86,4348.0,185.4742,185.4837,185.3881,185.3881,4348.0
2022-08-11 14:40:00,193.92,193.92,193.75,193.84,5896.0,185.4455,185.4455,185.2829,185.369,5896.0
2022-08-11 14:45:00,193.92,193.92,193.75,193.75,3052.0,185.4455,185.4455,185.2829,185.2829,3052.0
2022-08-11 14:50:00,193.67,193.8,193.61,193.62,5124.0,185.2064,185.3307,185.149,185.1586,5124.0
2022-08-11 14:55:00,193.62,194.11,193.58,193.99,10696.0,185.1586,185.6272,185.1203,185.5124,10696.0
2022-08-11 15:00:00,193.97,194.05,193.9,193.97,5170.0,185.4933,185.5698,185.4264,185.4933,5170.0
2022-08-11 15:05:00,193.97,194.18,193.88,194.13,10505.0,185.4933,185.6941,185.4072,185.6463,10505.0
2022-08-11 15:10:00,194.17,194.17,193.83,193.88,7763.0,185.6846,185.6846,185.3594,185.4072,7763.0
2022-08-11 15:15:00,193.9,194.05,193.86,194.01,12475.0,185.4264,185.5698,185.3881,185.5315,12475.0
2022-08-11 15:20:00,194.01,194.06,193.86,193.95,7910.0,185.5315,185.5794,185.3881,185.4742,7910.0
2022-08-11 15:25:00,194.0,194.0,193.84,193.87,7964.0,185.522,185.522,185.369,185.3977,7964.0
2022-08-11 15:30:00,193.83,193.92,193.74,193.92,10744.0,185.3594,185.4455,185.2733,185.4455,10744.0
2022-08-11 15:35:00,193.88,193.88,193.56,193.65,11353.0,185.4072,185.4072,185.1012,185.1873,11353.0
2022-08-11 15:40:00,193.68,193.68,193.47,193.48,12427.0,185.216,185.216,185.0151,185.0247,12427.0
2022-08-11 15:45:00,193.47,193.67,193.41,193.63,20002.0,185.0151,185.2064,184.9578,185.1682,20002.0
2022-08-11 15:50:00,193.61,193.89,193.54,193.89,23822.0,185.149,185.4168,185.0821,185.4168,23822.0
2022-08-11 15:55:00,193.89,194.01,193.71,193.84,59577.0,185.4168,185.5315,185.2447,185.369,59577.0
2022-08-12 09:30:00,194.53,194.75,194.21,194.75,10133.0,186.0288,186.2392,185.7228,186.2392,10133.0
2022-08-12 09:35:00,194.75,195.16,194.51,194.51,3112.0,186.2392,186.6313,186.0097,186.0097,3112.0
2022-08-12 09:40:00,194.72,194.87,194.46,194.59,1769.0,186.2105,186.354,185.9619,186.0862,1769.0
2022-08-12 09:45:00,194.86,195.0,194.5,195.0,3561.0,186.3444,186.4783,186.0001,186.4783,3561.0
2022-08-12 09:50:00,195.02,195.13,194.94,195.02,2571.0,186.4974,186.6026,186.4209,186.4974,2571.0
2022-08-12 09:55:00,195.14,195.33,195.08,195.23,4595.0,186.6122,186.7939,186.5548,186.6982,4595.0
2022-08-12 10:00:00,195.11,195.19,194.71,194.94,5471.0,186.5835,186.66,186.201,186.4209,5471.0
2022-08-12 10:05:00,195.03,195.07,194.77,194.77,2394.0,186.507,186.5452,186.2583,186.2583,2394.0
2022-08-12 10:10:00,194.89,195.13,194.81,194.97,3782.0,186.3731,186.6026,186.2966,186.4496,3782.0
2022-08-12 10:15:00,194.96,194.96,194.6,194.86,5303.0,186.44,186.44,186.0958,186.3444,5303.0
2022-08-12 10:20:00,194.83,194.83,194.66,194.69,4092.0,186.3157,186.3157,186.1531,186.1818,4092.0
2022-08-12 10:25:00,194.76,194.84,194.54,194.78,5599.0,186.2488,186.3253,186.0384,186.2679,5599.0
2022-08-12 10:30:00,194.8,195.14,194.78,194.98,5222.0,186.287,186.6122,186.2679,186.4592,5222.0
2022-08-12 10:35:00,194.86,194.94,194.76,194.9,4029.0,186.3444,186.4209,186.2488,186.3827,4029.0
2022-08-12 10:40:00,194.83,195.11,194.8,195.11,2438.0,186.3157,186.5835,186.287,186.5835,2438.0
2022-08-12 10:45:00,195.25,195.41,195.19,195.41,3231.0,186.7174,186.8704,186.66,186.8704,3231.0
2022-08-12 10:50:00,195.47,195.53,195.26,195.41,5926.0,186.9277,186.9851,186.7269,186.8704,5926.0
2022-08-12 10:55:00,195.34,195.39,195.2,195.39,3878.0,186.8034,186.8512,186.6695,186.8512,3878.0
2022-08-12 11:00:00,195.35,195.5,195.19,195.35,5589.0,186.813,186.9564,186.66,186.813,5589.0
2022-08-12 11:05:00,195.39,195.43,195.31,195.31,1564.0,186.8512,186.8895,186.7747,186.7747,1564.0
2022-08-12 11:10:00,195.41,195.49,195.35,195.42,1710.0,186.8704,186.9469,186.813,186.8799,1710.0
2022-08-12 11:15:00,195.39,195.74,195.35,195.66,3311.0,186.8512,187.1859,186.813,187.1094,3311.0
2022-08-12 11:20:00,195.88,195.88,195.77,195.83,978.0,187.3198,187.3198,187.2146,187.272,978.0
2022-08-12 11:25:00,195.85,195.95,195.77,195.9,2377.0,187.2911,187.3868,187.2146,187.339,2377.0
2022-08-12 11:30:00,195.9,195.99,195.74,195.79,3591.0,187.339,187.425,187.1859,187.2338,3591.0
2022-08-12 11:35:00,195.78,195.84,195.67,195.84,2297.0,187.2242,187.2816,187.119,187.2816,2297.0
2022-08-12 11:40:00,195.77,195.91,195.73,195.89,3432.0,187.2146,187.3485,187.1764,187.3294,3432.0
2022-08-12 11:45:00,195.94,196.08,195.94,195.98,1627.0,187.3772,187.5111,187.3772,187.4155,1627.0
2022-08-12 11:50:00,195.98,196.04,195.94,195.95,1220.0,187.4155,187.4728,187.3772,187.3868,1220.0
2022-08-12 11:55:00,195.94,196.02,195.88,196.0,3556.0,187.3772,187.4537,187.3198,187.4346,3556.0
2022-08-12 12:00:00,195.97,196.04,195.97,196.04,791.0,187.4059,187.4728,187.4059,187.4728,791.0
2022-08-12 12:05:00,196.09,196.09,195.94,195.99,2239.0,187.5207,187.5207,187.3772,187.425,2239.0
2022-08-12 12:10:00,196.04,196.06,195.94,195.94,2730.0,187.4728,187.492,187.3772,187.3772,2730.0
2022-08-12 12:15:00,195.93,195.93,195.72,195.84,2625.0,187.3676,187.3676,187.1668,187.2816,2625.0
2022-08-12 12:20:00,195.82,195.87,195.7,195.77,5484.0,187.2624,187.3103,187.1477,187.2146,5484.0
2022-08-12 12:25:00,195.82,195.84,195.73,195.81,1253.0,187.2624,187.2816,187.1764,187.2529,1253.0
2022-08-12 12:30:00,195.85,195.9,195.79,195.84,1508.0,187.2911,187.339,187.2338,187.2816,1508.0
2022-08-12 12:35:00,195.76,195.78,195.71,195.71,300.0,187.2051,187.2242,187.1573,187.1573,300.0
2022-08-12 12:40:00,195.73,195.82,195.68,195.8,1804.0,187.1764,187.2624,187.1286,187.2433,1804.0
2022-08-12 12:45:00,195.83,195.95,195.82,195.9,2238.0,187.272,187.3868,187.2624,187.339,2238.0
2022-08-12 12:50:00,195.92,196.17,195.92,196.1,1420.0,187.3581,187.5972,187.3581,187.5302,1420.0
2022-08-12 12:55:00,196.11,196.12,196.02,196.02,2003.0,187.5398,187.5493,187.4537,187.4537,2003.0
2022-08-12 13:00:00,196.08,196.16,196.08,196.13,1687.0,187.5111,187.5876,187.5111,187.5589,1687.0
2022-08-12 13:05:00,196.22,196.26,196.11,196.22,6937.0,187.645,187.6832,187.5398,187.645,6937.0
2022-08-12 13:10:00,196.18,196.33,196.14,196.31,2201.0,187.6067,187.7502,187.5685,187.731,2201.0
2022-08-12 13:15:00,196.24,196.34,196.17,196.33,2533.0,187.6641,187.7597,187.5972,187.7502,2533.0
2022-08-12 13:20:00,196.33,196.38,196.26,196.38,1646.0,187.7502,187.798,187.6832,187.798,1646.0
2022-08-12 13:25:00,196.35,196.4,196.31,196.35,1586.0,187.7693,187.8171,187.731,187.7693,1586.0
2022-08-12 13:30:00,196.4,196.43,196.32,196.41,4318.0,187.8171,187.8458,187.7406,187.8267,4318.0
2022-08-12 13:35:00,196.47,196.47,196.4,196.43,2265.0,187.884,187.884,187.8171,187.8458,2265.0
2022-08-12 13:40:00,196.35,196.46,196.35,196.4,2594.0,187.7693,187.8745,187.7693,187.8171,2594.0
2022-08-12 13:45:00,196.46,196.48,196.39,196.4,2432.0,187.8745,187.8936,187.8075,187.8171,2432.0
2022-08-12 13:50:00,196.46,196.57,196.46,196.55,1032.0,187.8745,187.9797,187.8745,187.9605,1032.0
2022-08-12 13:55:00,196.49,196.54,196.41,196.54,1501.0,187.9032,187.951,187.8267,187.951,1501.0
2022-08-12 14:00:00,196.56,196.57,196.44,196.47,1700.0,187.9701,187.9797,187.8554,187.884,1700.0
2022-08-12 14:05:00,196.43,196.5,196.4,196.4,3815.0,187.8458,187.9127,187.8171,187.8171,3815.0
2022-08-12 14:10:00,196.39,196.52,196.39,196.52,2473.0,187.8075,187.9319,187.8075,187.9319,2473.0
2022-08-12 14:15:00,196.58,196.74,196.55,196.74,5581.0,187.9892,188.1422,187.9605,188.1422,5581.0
2022-08-12 14:20:00,196.76,196.85,196.64,196.65,4167.0,188.1614,188.2474,188.0466,188.0562,4167.0
2022-08-12 14:25:00,196.66,196.75,196.62,196.69,5890.0,188.0657,188.1518,188.0275,188.0944,5890.0
2022-08-12 14:30:00,196.65,197.16,196.65,197.13,7291.0,188.0562,188.5439,188.0562,188.5152,7291.0
2022-08-12 14:35:00,197.13,197.2,197.02,197.08,7455.0,188.5152,188.5821,188.41,188.4674,7455.0
2022-08-12 14:40:00,197.12,197.27,197.08,197.22,6627.0,188.5056,188.6491,188.4674,188.6013,6627.0
2022-08-12 14:45:00,197.29,197.29,197.14,197.17,8564.0,188.6682,188.6682,188.5248,188.5535,8564.0
2022-08-12 14:50:00,197.16,197.2,196.98,197.03,10534.0,188.5439,188.5821,188.3718,188.4196,10534.0
2022-08-12 14:55:00,197.02,197.02,196.79,196.84,5833.0,188.41,188.41,188.1901,188.2379,5833.0
2022-08-12 15:00:00,196.83,196.93,196.7,196.93,4817.0,188.2283,188.3239,188.104,188.3239,4817.0
2022-08-12 15:05:00,196.9,197.06,196.87,197.03,8719.0,188.2953,188.4483,188.2666,188.4196,8719.0
2022-08-12 15:10:00,197.04,197.22,197.01,197.16,10471.0,188.4291,188.6013,188.4004,188.5439,10471.0
2022-08-12 15:15:00,197.16,197.22,196.97,197.12,8835.0,188.5439,188.6013,188.3622,188.5056,8835.0
2022-08-12 15:20:00,197.16,197.16,197.06,197.16,4586.0,188.5439,188.5439,188.4483,188.5439,4586.0
2022-08-12 15:25:00,197.18,197.32,197.11,197.32,4178.0,188.563,188.6969,188.4961,188.6969,4178.0
2022-08-12 15:30:00,197.34,197.35,196.9,196.94,7685.0,188.716,188.7256,188.2953,188.3335,7685.0
2022-08-12 15:35:00,196.96,197.04,196.88,196.94,9337.0,188.3526,188.4291,188.2761,188.3335,9337.0
2022-08-12 15:40:00,196.95,197.34,196.94,197.31,11669.0,188.3431,188.716,188.3335,188.6873,11669.0
2022-08-12 15:45:00,197.31,197.48,197.28,197.46,13636.0,188.6873,188.8499,188.6586,188.8308,13636.0
2022-08-12 15:50:00,197.44,197.53,197.25,197.37,26090.0,188.8117,188.8977,188.63,188.7447,26090.0
2022-08-12 15:55:00,197.36,197.59,197.36,197.51,63062.0,188.7352,188.9551,188.7352,188.8786,63062.0
2022-08-15 09:30:00,195.5,196.47,195.5,195.83,15965.0,186.9564,187.884,186.9564,187.272,15965.0
2022-08-15 09:35:00,195.89,196.05,195.45,195.96,7274.0,187.3294,187.4824,186.9086,187.3963,7274.0
2022-08-15 09:40:00,196.32,197.22,196.21,197.14,3966.0,187.7406,188.6013,187.6354,188.5248,3966.0
2022-08-15 09:45:00,197.02,197.39,196.98,197.34,6078.0,188.41,188.7638,188.3718,188.716,6078.0
2022-08-15 09:50:00,197.23,197.67,197.23,197.39,7383.0,188.6108,189.0316,188.6108,188.7638,7383.0
2022-08-15 09:55:00,197.29,197.45,197.0,197.43,5337.0,188.6682,188.8212,188.3909,188.8021,5337.0
2022-08-15 10:00:00,197.43,197.54,197.31,197.54,5141.0,188.8021,188.9073,188.6873,188.9073,5141.0
2022-08-15 10:05:00,197.47,197.63,197.32,197.53,6741.0,188.8403,188.9934,188.6969,188.8977,6741.0
2022-08-15 10:10:00,197.55,197.57,197.3,197.49,2660.0,188.9168,188.936,188.6778,188.8595,2660.0
2022-08-15 10:15:00,197.63,197.69,197.39,197.39,4126.0,188.9934,189.0507,188.7638,188.7638,4126.0
2022-08-15 10:20:00,197.49,197.76,197.49,197.52,5305.0,188.8595,189.1177,188.8595,188.8882,5305.0
2022-08-15 10:25:00,197.51,197.69,197.48,197.58,2906.0,188.8786,189.0507,188.8499,188.9455,2906.0
2022-08-15 10:30:00,197.63,197.95,197.57,197.84,6916.0,188.9934,189.2994,188.936,189.1942,6916.0
2022-08-15 10:35:00,197.91,197.98,197.56,197.66,6170.0,189.2611,189.3281,188.9264,189.022,6170.0
2022-08-15 10:40:00,197.6,197.86,197.6,197.78,2247.0,188.9647,189.2133,188.9647,189.1368,2247.0
2022-08-15 10:45:00,197.77,197.8,197.53,197.53,3572.0,189.1272,189.1559,188.8977,188.8977,3572.0
2022-08-15 10:50:00,197.47,197.48,197.06,197.06,3829.0,188.8403,188.8499,188.4483,188.4483,3829.0
2022-08-15 10:55:00,197.09,197.09,196.81,197.07,5265.0,188.4769,188.4769,188.2092,188.4578,5265.0
2022-08-15 11:00:00,197.06,197.17,197.06,197.17,2071.0,188.4483,188.5535,188.4483,188.5535,2071.0
2022-08-15 11:05:00,197.21,197.28,196.82,197.2,19800.0,188.5917,188.6586,188.2187,188.5821,19800.0
2022-08-15 11:10:00,197.2,197.36,197.2,197.28,3003.0,188.5821,188.7352,188.5821,188.6586,3003.0
2022-08-15 11:15:00,197.16,197.16,196.75,196.84,2791.0,188.5439,188.5439,188.1518,188.2379,2791.0
2022-08-15 11:20:00,196.91,197.14,196.91,197.14,2423.0,188.3048,188.5248,188.3048,188.5248,2423.0
2022-08-15 11:25:00,197.08,197.17,197.07,197.11,2442.0,188.4674,188.5535,188.4578,188.4961,2442.0
2022-08-15 11:30:00,197.2,197.2,196.82,196.82,4134.0,188.5821,188.5821,188.2187,188.2187,4134.0
2022-08-15 11:35:00,196.77,196.86,196.77,196.8,2308.0,188.1709,188.257,188.1709,188.1996,2308.0
2022-08-15 11:40:00,196.91,197.01,196.83,196.96,9180.0,188.3048,188.4004,188.2283,188.3526,9180.0
2022-08-15 11:45:00,196.95,197.1,196.93,197.08,7887.0,188.3431,188.4865,188.3239,188.4674,7887.0
2022-08-15 11:50:00,197.11,197.33,197.06,197.31,12515.0,188.4961,188.7065,188.4483,188.6873,12515.0
2022-08-15 11:55:00,197.3,197.31,197.12,197.15,1600.0,188.6778,188.6873,188.5056,188.5343,1600.0
2022-08-15 12:00:00,197.07,197.07,196.93,197.03,13353.0,188.4578,188.4578,188.3239,188.4196,13353.0
2022-08-15 12:05:00,197.08,197.12,196.97,196.99,3456.0,188.4674,188.5056,188.3622,188.3813,3456.0
2022-08-15 12:10:00,197.03,197.18,197.0,197.18,26051.0,188.4196,188.563,188.3909,188.563,26051.0
2022-08-15 12:15:00,197.17,197.27,197.16,197.18,3714.0,188.5535,188.6491,188.5439,188.563,3714.0
2022-08-15 12:20:00,197.18,197.33,197.13,197.33,8976.0,188.563,188.7065,188.5152,188.7065,8976.0
2022-08-15 12:25:00,197.33,197.35,197.12,197.3,6085.0,188.7065,188.7256,188.5056,188.6778,6085.0
2022-08-15 12:30:00,197.31,197.43,197.29,197.43,6535.0,188.6873,188.8021,188.6682,188.8021,6535.0
2022-08-15 12:35:00,197.44,197.49,197.38,197.47,2667.0,188.8117,188.8595,188.7543,188.8403,2667.0
2022-08-15 12:40:00,197.47,197.47,197.29,197.42,2070.0,188.8403,188.8403,188.6682,188.7925,2070.0
2022-08-15 12:45:00,197.35,197.35,197.18,197.28,2705.0,188.7256,188.7256,188.563,188.6586,2705.0
2022-08-15 12:50:00,197.21,197.47,197.2,197.43,3268.0,188.5917,188.8403,188.5821,188.8021,3268.0
2022-08-15 12:55:00,197.36,197.47,197.36,197.45,3438.0,188.7352,188.8403,188.7352,188.8212,3438.0
2022-08-15 13:00:00,197.41,197.46,197.12,197.12,8565.0,188.783,188.8308,188.5056,188.5056,8565.0
2022-08-15 13:05:00,197.2,197.33,197.17,197.21,4274.0,188.5821,188.7065,188.5535,188.5917,4274.0
2022-08-15 13:10:00,197.21,197.21,196.93,196.93,5469.0,188.5917,188.5917,188.3239,188.3239,5469.0
2022-08-15 13:15:00,197.0,197.11,196.91,196.93,6334.0,188.3909,188.4961,188.3048,188.3239,6334.0
2022-08-15 13:20:00,196.96,197.11,196.92,197.06,5710.0,188.3526,188.4961,188.3144,188.4483,5710.0
2022-08-15 13:25:00,197.01,197.01,196.87,196.92,9504.0,188.4004,188.4004,188.2666,188.3144,9504.0
2022-08-15 13:30:00,196.88,197.01,196.81,196.89,4277.0,188.2761,188.4004,188.2092,188.2857,4277.0
2022-08-15 13:35:00,196.94,196.97,196.78,196.85,7327.0,188.3335,188.3622,188.1805,188.2474,7327.0
2022-08-15 13:40:00,196.89,196.93,196.67,196.78,14844.0,188.2857,188.3239,188.0753,188.1805,14844.0
2022-08-15 13:45:00,196.75,196.87,196.69,196.75,8528.0,188.1518,188.2666,188.0944,188.1518,8528.0
2022-08-15 13:50:00,196.75,196.87,196.67,196.82,16618.0,188.1518,188.2666,188.0753,188.2187,16618.0
2022-08-15 13:55:00,196.81,196.99,196.7,196.86,14825.0,188.2092,188.3813,188.104,188.257,14825.0
2022-08-15 14:00:00,196.87,196.94,196.79,196.86,1845.0,188.2666,188.3335,188.1901,188.257,1845.0
2022-08-15 14:05:00,196.88,197.02,196.68,196.68,5576.0,188.2761,188.41,188.0849,188.0849,5576.0
2022-08-15 14:10:00,196.72,196.82,196.64,196.73,6183.0,188.1231,188.2187,188.0466,188.1327,6183.0
2022-08-15 14:15:00,196.8,197.11,196.8,197.1,8883.0,188.1996,188.4961,188.1996,188.4865,8883.0
2022-08-15 14:20:00,197.12,197.2,197.01,197.06,4134.0,188.5056,188.5821,188.4004,188.4483,4134.0
2022-08-15 14:25:00,197.07,197.27,197.05,197.27,3994.0,188.4578,188.6491,188.4387,188.6491,3994.0
2022-08-15 14:30:00,197.23,197.36,197.21,197.34,2415.0,188.6108,188.7352,188.5917,188.716,2415.0
2022-08-15 14:35:00,197.35,197.4,197.24,197.28,2811.0,188.7256,188.7734,188.6204,188.6586,2811.0
2022-08-15 14:40:00,197.3,197.3,196.93,196.93,7466.0,188.6778,188.6778,188.3239,188.3239,7466.0
2022-08-15 14:45:00,196.89,197.01,196.88,197.0,5333.0,188.2857,188.4004,188.2761,188.3909,5333.0
2022-08-15 14:50:00,197.03,197.03,196.84,196.94,8515.0,188.4196,188.4196,188.2379,188.3335,8515.0
2022-08-15 14:55:00,196.93,197.1,196.91,197.09,4811.0,188.3239,188.4865,188.3048,188.4769,4811.0
2022-08-15 15:00:00,197.09,197.27,197.05,197.22,3702.0,188.4769,188.6491,188.4387,188.6013,3702.0
2022-08-15 15:05:00,197.2,197.32,197.08,197.09,4737.0,188.5821,188.6969,188.4674,188.4769,4737.0
2022-08-15 15:10:00,197.11,197.24,197.07,197.09,5784.0,188.4961,188.6204,188.4578,188.4769,5784.0
2022-08-15 15:15:00,197.06,197.12,196.95,196.96,6468.0,188.4483,188.5056,188.3431,188.3526,6468.0
2022-08-15 15:20:00,196.94,196.98,196.83,196.88,17523.0,188.3335,188.3718,188.2283,188.2761,17523.0
2022-08-15 15:25:00,196.88,196.99,196.85,196.94,8393.0,188.2761,188.3813,188.2474,188.3335,8393.0
2022-08-15 15:30:00,196.94,196.97,196.84,196.96,6269.0,188.3335,188.3622,188.2379,188.3526,6269.0
2022-08-15 15:35:00,196.99,197.12,196.98,197.05,11088.0,188.3813,188.5056,188.3718,188.4387,11088.0
2022-08-15 15:40:00,197.04,197.15,196.99,197.14,4944.0,188.4291,188.5343,188.3813,188.5248,4944.0
2022-08-15 15:45:00,197.19,197.4,197.12,197.4,9776.0,188.5726,188.7734,188.5056,188.7734,9776.0
2022-08-15 15:50:00,197.43,197.56,196.84,196.9,44844.0,188.8021,188.9264,188.2379,188.2953,44844.0
2022-08-15 15:55:00,196.89,196.98,196.66,196.69,86734.0,188.2857,188.3718,188.0657,188.0944,86734.0
2022-08-16 09:30:00,196.78,197.67,196.78,197.36,18601.0,188.1805,189.0316,188.1805,188.7352,18601.0
2022-08-16 09:35:00,197.46,198.4,197.45,197.89,10229.0,188.8308,189.7297,188.8212,189.242,10229.0
2022-08-16 09:40:00,197.94,198.28,197.78,198.04,9504.0,189.2898,189.6149,189.1368,189.3854,9504.0
2022-08-16 09:45:00,198.19,198.39,197.99,198.06,5177.0,189.5289,189.7201,189.3376,189.4046,5177.0
2022-08-16 09:50:00,198.21,198.49,197.96,198.25,4766.0,189.548,189.8158,189.3089,189.5863,4766.0
2022-08-16 09:55:00,198.41,198.71,198.29,198.67,6917.0,189.7393,190.0262,189.6245,189.9879,6917.0
2022-08-16 10:00:00,198.6,198.94,198.52,198.52,8095.0,189.921,190.2461,189.8445,189.8445,8095.0
2022-08-16 10:05:00,198.47,198.57,198.16,198.25,7921.0,189.7966,189.8923,189.5002,189.5863,7921.0
2022-08-16 10:10:00,198.25,198.86,198.22,198.69,8757.0,189.5863,190.1696,189.5576,190.007,8757.0
2022-08-16 10:15:00,198.68,198.85,198.59,198.59,9187.0,189.9975,190.16,189.9114,189.9114,9187.0
2022-08-16 10:20:00,198.6,198.75,198.44,198.45,7826.0,189.921,190.0644,189.768,189.7775,7826.0
2022-08-16 10:25:00,198.36,198.66,198.33,198.41,4992.0,189.6914,189.9783,189.6628,189.7393,4992.0
2022-08-16 10:30:00,198.58,198.58,198.21,198.31,4815.0,189.9018,189.9018,189.548,189.6436,4815.0
2022-08-16 10:35:00,198.27,198.49,198.24,198.49,5339.0,189.6054,189.8158,189.5767,189.8158,5339.0
2022-08-16 10:40:00,198.46,198.55,198.32,198.55,4492.0,189.7871,189.8731,189.6532,189.8731,4492.0
2022-08-16 10:45:00,198.59,198.59,198.33,198.42,17394.0,189.9114,189.9114,189.6628,189.7488,17394.0
2022-08-16 10:50:00,198.42,198.51,198.34,198.49,9421.0,189.7488,189.8349,189.6723,189.8158,9421.0
2022-08-16 10:55:00,198.49,198.69,198.48,198.57,6043.0,189.8158,190.007,189.8062,189.8923,6043.0
2022-08-16 11:00:00,198.53,198.61,198.44,198.53,5747.0,189.854,189.9305,189.768,189.854,5747.0
2022-08-16 11:05:00,198.54,198.78,198.53,198.63,8676.0,189.8636,190.0931,189.854,189.9496,8676.0
2022-08-16 11:10:00,198.65,198.93,198.61,198.93,9802.0,189.9688,190.2365,189.9305,190.2365,9802.0
2022-08-16 11:15:00,198.93,199.11,198.85,199.05,8904.0,190.2365,190.4087,190.16,190.3513,8904.0
2022-08-16 11:20:00,199.1,199.31,199.03,199.14,4230.0,190.3991,190.5999,190.3322,190.4374,4230.0
2022-08-16 11:25:00,199.11,199.11,198.85,198.92,6762.0,190.4087,190.4087,190.16,190.227,6762.0
2022-08-16 11:30:00,198.91,199.16,198.87,199.05,5732.0,190.2174,190.4565,190.1792,190.3513,5732.0
2022-08-16 11:35:00,199.04,199.12,198.95,199.09,3619.0,190.3417,190.4182,190.2557,190.3895,3619.0
2022-08-16 11:40:00,199.01,199.04,198.88,198.92,5603.0,190.313,190.3417,190.1887,190.227,5603.0
2022-08-16 11:45:00,198.92,199.29,198.92,199.18,7541.0,190.227,190.5808,190.227,190.4756,7541.0
2022-08-16 11:50:00,199.18,199.35,199.16,199.22,4353.0,190.4756,190.6382,190.4565,190.5139,4353.0
2022-08-16 11:55:00,199.18,199.38,199.18,199.34,5938.0,190.4756,190.6669,190.4756,190.6286,5938.0
2022-08-16 12:00:00,199.36,199.36,199.2,199.26,3830.0,190.6477,190.6477,190.4947,190.5521,3830.0
2022-08-16 12:05:00,199.32,199.39,199.26,199.39,4928.0,190.6095,190.6764,190.5521,190.6764,4928.0
2022-08-16 12:10:00,199.4,199.53,199.36,199.43,7541.0,190.686,190.8103,190.6477,190.7147,7541.0
2022-08-16 12:15:00,199.41,199.63,199.37,199.63,5326.0,190.6956,190.9059,190.6573,190.9059,5326.0
2022-08-16 12:20:00,199.66,199.74,199.58,199.67,5658.0,190.9346,191.0111,190.8581,190.9442,5658.0
2022-08-16 12:25:00,199.66,199.75,199.65,199.71,4303.0,190.9346,191.0207,190.9251,190.9825,4303.0
2022-08-16 12:30:00,199.71,199.92,199.71,199.86,4124.0,190.9825,191.1833,190.9825,191.1259,4124.0
2022-08-16 12:35:00,199.92,199.96,199.85,199.9,3435.0,191.1833,191.2215,191.1163,191.1641,3435.0
2022-08-16 12:40:00,199.89,199.89,199.75,199.82,4422.0,191.1546,191.1546,191.0207,191.0876,4422.0
2022-08-16 12:45:00,199.84,200.14,199.81,200.12,10304.0,191.1068,191.3937,191.0781,191.3745,10304.0
2022-08-16 12:50:00,200.15,200.16,199.92,199.92,4758.0,191.4032,191.4128,191.1833,191.1833,4758.0
2022-08-16 12:55:00,199.85,199.94,199.79,199.88,3575.0,191.1163,191.2024,191.059,191.145,3575.0
2022-08-16 13:00:00,199.89,199.94,199.82,199.84,2929.0,191.1546,191.2024,191.0876,191.1068,2929.0
2022-08-16 13:05:00,199.81,200.0,199.73,199.98,4193.0,191.0781,191.2598,191.0016,191.2407,4193.0
2022-08-16 13:10:00,199.99,200.04,199.87,199.88,4229.0,191.2502,191.298,191.1355,191.145,4229.0
2022-08-16 13:15:00,199.84,199.84,199.73,199.74,2821.0,191.1068,191.1068,191.0016,191.0111,2821.0
2022-08-16 13:20:00,199.75,199.91,199.68,199.86,6209.0,191.0207,191.1737,190.9538,191.1259,6209.0
2022-08-16 13:25:00,199.89,199.92,199.82,199.84,2724.0,191.1546,191.1833,191.0876,191.1068,2724.0
2022-08-16 13:30:00,199.87,199.91,199.76,199.84,5273.0,191.1355,191.1737,191.0303,191.1068,5273.0
2022-08-16 13:35:00,199.91,199.93,199.73,199.81,2454.0,191.1737,191.1928,191.0016,191.0781,2454.0
2022-08-16 13:40:00,199.88,199.89,199.73,199.73,6346.0,191.145,191.1546,191.0016,191.0016,6346.0
2022-08-16 13:45:00,199.68,199.81,199.58,199.78,5277.0,190.9538,191.0781,190.8581,191.0494,5277.0
2022-08-16 13:50:00,199.78,199.87,199.72,199.72,2739.0,191.0494,191.1355,190.992,190.992,2739.0
2022-08-16 13:55:00,199.73,199.78,199.69,199.78,2481.0,191.0016,191.0494,190.9633,191.0494,2481.0
2022-08-16 14:00:00,199.69,199.79,199.64,199.64,4399.0,190.9633,191.059,190.9155,190.9155,4399.0
2022-08-16 14:05:00,199.67,199.72,199.6,199.67,3819.0,190.9442,190.992,190.8773,190.9442,3819.0
2022-08-16 14:10:00,199.66,199.71,199.53,199.53,2511.0,190.9346,190.9825,190.8103,190.8103,2511.0
2022-08-16 14:15:00,199.54,199.77,199.54,199.72,2852.0,190.8199,191.0398,190.8199,190.992,2852.0
2022-08-16 14:20:00,199.76,199.79,199.69,199.75,2217.0,191.0303,191.059,190.9633,191.0207,2217.0
2022-08-16 14:25:00,199.77,199.79,199.62,199.7,3684.0,191.0398,191.059,190.8964,190.9729,3684.0
2022-08-16 14:30:00,199.76,199.76,199.56,199.56,4098.0,191.0303,191.0303,190.839,190.839,4098.0
2022-08-16 14:35:00,199.5,199.57,199.43,199.45,3704.0,190.7816,190.8486,190.7147,190.7338,3704.0
2022-08-16 14:40:00,199.47,199.47,199.23,199.33,5768.0,190.7529,190.7529,190.5234,190.6191,5768.0
2022-08-16 14:45:00,199.29,199.33,198.69,198.81,38806.0,190.5808,190.6191,190.007,190.1218,38806.0
2022-08-16 14:50:00,198.79,198.81,198.69,198.8,3354.0,190.1027,190.1218,190.007,190.1122,3354.0
2022-08-16 14:55:00,198.84,198.99,198.83,198.96,7217.0,190.1505,190.2939,190.1409,190.2652,7217.0
2022-08-16 15:00:00,198.95,198.95,198.7,198.7,5233.0,190.2557,190.2557,190.0166,190.0166,5233.0
2022-08-16 15:05:00,198.75,198.93,198.75,198.85,4434.0,190.0644,190.2365,190.0644,190.16,4434.0
2022-08-16 15:10:00,198.82,198.87,198.67,198.71,5100.0,190.1313,190.1792,189.9879,190.0262,5100.0
2022-08-16 15:15:00,198.72,198.79,198.65,198.67,4759.0,190.0357,190.1027,189.9688,189.9879,4759.0
2022-08-16 15:20:00,198.67,198.83,198.63,198.83,6803.0,189.9879,190.1409,189.9496,190.1409,6803.0
2022-08-16 15:25:00,198.87,198.92,198.83,198.83,5094.0,190.1792,190.227,190.1409,190.1409,5094.0
2022-08-16 15:30:00,198.83,199.07,198.82,199.0,11676.0,190.1409,190.3704,190.1313,190.3035,11676.0
2022-08-16 15:35:00,198.98,199.11,198.98,199.05,7426.0,190.2844,190.4087,190.2844,190.3513,7426.0
2022-08-16 15:40:00,199.03,199.05,198.94,199.0,7830.0,190.3322,190.3513,190.2461,190.3035,7830.0
2022-08-16 15:45:00,199.02,199.27,199.01,199.22,12006.0,190.3226,190.5617,190.313,190.5139,12006.0
2022-08-16 15:50:00,199.23,199.26,199.02,199.09,22356.0,190.5234,190.5521,190.3226,190.3895,22356.0
2022-08-16 15:55:00,199.12,199.15,198.9,198.99,37586.0,190.4182,190.4469,190.2079,190.2939,37586.0
2022-08-17 09:30:00,197.69,198.83,197.26,198.67,24071.0,189.0507,190.1409,188.6395,189.9879,24071.0
2022-08-17 09:35:00,198.84,199.17,198.8,198.94,7612.0,190.1505,190.4661,190.1122,190.2461,7612.0
2022-08-17 09:40:00,198.96,198.96,198.23,198.32,10276.0,190.2652,190.2652,189.5671,189.6532,10276.0
2022-08-17 09:45:00,198.39,198.55,198.33,198.46,2199.0,189.7201,189.8731,189.6628,189.7871,2199.0
2022-08-17 09:50:00,198.45,198.96,198.43,198.96,5854.0,189.7775,190.2652,189.7584,190.2652,5854.0
2022-08-17 09:55:00,198.89,198.92,198.75,198.9,2900.0,190.1983,190.227,190.0644,190.2079,2900.0
2022-08-17 10:00:00,198.9,199.25,198.7,199.24,4994.0,190.2079,190.5426,190.0166,190.533,4994.0
2022-08-17 10:05:00,199.25,199.38,198.94,199.31,4576.0,190.5426,190.6669,190.2461,190.5999,4576.0
2022-08-17 10:10:00,199.37,199.41,199.12,199.34,3030.0,190.6573,190.6956,190.4182,190.6286,3030.0
2022-08-17 10:15:00,199.24,199.41,199.17,199.32,8365.0,190.533,190.6956,190.4661,190.6095,8365.0
2022-08-17 10:20:00,199.41,199.68,199.39,199.68,3808.0,190.6956,190.9538,190.6764,190.9538,3808.0
2022-08-17 10:25:00,199.59,199.75,199.33,199.61,5750.0,190.8677,191.0207,190.6191,190.8868,5750.0
2022-08-17 10:30:00,199.6,200.14,199.6,199.72,3154.0,190.8773,191.3937,190.8773,190.992,3154.0
2022-08-17 10:35:00,199.83,199.91,199.58,199.59,2293.0,191.0972,191.1737,190.8581,190.8677,2293.0
2022-08-17 10:40:00,199.61,200.08,199.61,200.05,3241.0,190.8868,191.3363,190.8868,191.3076,3241.0
2022-08-17 10:45:00,200.06,200.24,199.95,199.95,5099.0,191.3172,191.4893,191.212,191.212,5099.0
2022-08-17 10:50:00,199.97,199.97,199.65,199.67,4007.0,191.2311,191.2311,190.9251,190.9442,4007.0
2022-08-17 10:55:00,199.73,199.87,199.64,199.71,4390.0,191.0016,191.1355,190.9155,190.9825,4390.0
2022-08-17 11:00:00,199.68,199.86,199.47,199.84,2825.0,190.9538,191.1259,190.7529,191.1068,2825.0
2022-08-17 11:05:00,199.89,200.04,199.77,199.77,5560.0,191.1546,191.298,191.0398,191.0398,5560.0
2022-08-17 11:10:00,199.88,199.88,199.74,199.74,2637.0,191.145,191.145,191.0111,191.0111,2637.0
2022-08-17 11:15:00,199.78,199.87,199.72,199.72,4721.0,191.0494,191.1355,190.992,190.992,4721.0
2022-08-17 11:20:00,199.74,200.01,199.69,199.96,2868.0,191.0111,191.2693,190.9633,191.2215,2868.0
2022-08-17 11:25:00,199.91,200.08,199.82,200.08,4020.0,191.1737,191.3363,191.0876,191.3363,4020.0
2022-08-17 11:30:00,200.07,200.2,200.05,200.1,3965.0,191.3267,191.451,191.3076,191.3554,3965.0
2022-08-17 11:35:00,200.13,200.18,200.01,200.03,2355.0,191.3841,191.4319,191.2693,191.2885,2355.0
2022-08-17 11:40:00,200.04,200.05,199.72,199.72,2441.0,191.298,191.3076,190.992,190.992,2441.0
2022-08-17 11:45:00,199.78,199.81,199.49,199.59,4782.0,191.0494,191.0781,190.7721,190.8677,4782.0
2022-08-17 11:50:00,199.5,199.64,199.49,199.52,1865.0,190.7816,190.9155,190.7721,190.8008,1865.0
2022-08-17 11:55:00,199.5,199.62,199.44,199.6,2810.0,190.7816,190.8964,190.7243,190.8773,2810.0
2022-08-17 12:00:00,199.6,199.76,199.6,199.76,1795.0,190.8773,191.0303,190.8773,191.0303,1795.0
2022-08-17 12:05:00,199.74,199.8,199.67,199.69,1751.0,191.0111,191.0685,190.9442,190.9633,1751.0
2022-08-17 12:10:00,199.69,199.78,199.62,199.66,3271.0,190.9633,191.0494,190.8964,190.9346,3271.0
2022-08-17 12:15:00,199.72,199.89,199.72,199.84,3905.0,190.992,191.1546,190.992,191.1068,3905.0
2022-08-17 12:20:00,199.69,199.93,199.67,199.93,1939.0,190.9633,191.1928,190.9442,191.1928,1939.0
2022-08-17 12:25:00,199.9,200.07,199.89,199.95,2775.0,191.1641,191.3267,191.1546,191.212,2775.0
2022-08-17 12:30:00,200.03,200.06,199.97,199.97,2206.0,191.2885,191.3172,191.2311,191.2311,2206.0
2022-08-17 12:35:00,200.0,200.18,200.0,200.11,3946.0,191.2598,191.4319,191.2598,191.365,3946.0
2022-08-17 12:40:00,199.93,200.04,199.92,200.01,1831.0,191.1928,191.298,191.1833,191.2693,1831.0
2022-08-17 12:45:00,200.03,200.11,199.9,200.11,2442.0,191.2885,191.365,191.1641,191.365,2442.0
2022-08-17 12:50:00,200.05,200.24,200.04,200.23,3104.0,191.3076,191.4893,191.298,191.4797,3104.0
2022-08-17 12:55:00,200.19,200.24,200.14,200.2,2791.0,191.4415,191.4893,191.3937,191.451,2791.0
2022-08-17 13:00:00,200.17,200.21,199.99,200.21,3213.0,191.4224,191.4606,191.2502,191.4606,3213.0
2022-08-17 13:05:00,200.17,200.33,200.17,200.23,8996.0,191.4224,191.5754,191.4224,191.4797,8996.0
2022-08-17 13:10:00,200.23,200.32,200.23,200.28,3599.0,191.4797,191.5658,191.4797,191.5275,3599.0
2022-08-17 13:15:00,200.27,200.31,200.11,200.11,2944.0,191.518,191.5562,191.365,191.365,2944.0
2022-08-17 13:20:00,200.14,200.23,200.13,200.16,2950.0,191.3937,191.4797,191.3841,191.4128,2950.0
2022-08-17 13:25:00,200.19,200.31,200.18,200.31,1802.0,191.4415,191.5562,191.4319,191.5562,1802.0
2022-08-17 13:30:00,200.32,200.44,200.29,200.39,5530.0,191.5658,191.6806,191.5371,191.6327,5530.0
2022-08-17 13:35:00,200.39,200.42,200.23,200.26,3303.0,191.6327,191.6614,191.4797,191.5084,3303.0
2022-08-17 13:40:00,200.24,200.3,200.13,200.13,5986.0,191.4893,191.5467,191.3841,191.3841,5986.0
2022-08-17 13:45:00,200.09,200.35,200.05,200.35,2886.0,191.3458,191.5945,191.3076,191.5945,2886.0
2022-08-17 13:50:00,200.31,200.39,200.28,200.28,2211.0,191.5562,191.6327,191.5275,191.5275,2211.0
2022-08-17 13:55:00,200.28,200.35,200.21,200.35,2916.0,191.5275,191.5945,191.4606,191.5945,2916.0
2022-08-17 14:00:00,200.35,200.89,200.31,200.62,7989.0,191.5945,192.1109,191.5562,191.8527,7989.0
2022-08-17 14:05:00,200.61,200.81,200.52,200.81,1902.0,191.8431,192.0344,191.7571,192.0344,1902.0
2022-08-17 14:10:00,200.74,200.95,200.5,200.95,4305.0,191.9674,192.1683,191.7379,192.1683,4305.0
2022-08-17 14:15:00,201.0,201.0,200.76,200.81,2533.0,192.2161,192.2161,191.9866,192.0344,2533.0
2022-08-17 14:20:00,200.8,200.81,200.44,200.6,7686.0,192.0248,192.0344,191.6806,191.8336,7686.0
2022-08-17 14:25:00,200.56,200.78,200.49,200.78,3214.0,191.7953,192.0057,191.7284,192.0057,3214.0
2022-08-17 14:30:00,200.83,201.02,200.73,201.02,2478.0,192.0535,192.2352,191.9579,192.2352,2478.0
2022-08-17 14:35:00,200.98,201.16,200.94,201.06,4528.0,192.197,192.3691,192.1587,192.2735,4528.0
2022-08-17 14:40:00,200.98,200.98,200.66,200.82,5215.0,192.197,192.197,191.8909,192.0439,5215.0
2022-08-17 14:45:00,200.87,200.91,200.72,200.91,2284.0,192.0918,192.13,191.9483,192.13,2284.0
2022-08-17 14:50:00,200.82,200.83,200.6,200.61,6714.0,192.0439,192.0535,191.8336,191.8431,6714.0
2022-08-17 14:55:00,200.57,200.63,200.49,200.52,3325.0,191.8049,191.8622,191.7284,191.7571,3325.0
2022-08-17 15:00:00,200.43,200.63,200.42,200.62,2358.0,191.671,191.8622,191.6614,191.8527,2358.0
2022-08-17 15:05:00,200.66,200.72,200.5,200.52,5906.0,191.8909,191.9483,191.7379,191.7571,5906.0
2022-08-17 15:10:00,200.53,200.53,200.2,200.44,12302.0,191.7666,191.7666,191.451,191.6806,12302.0
2022-08-17 15:15:00,200.4,200.49,200.33,200.46,3039.0,191.6423,191.7284,191.5754,191.6997,3039.0
2022-08-17 15:20:00,200.41,200.71,200.41,200.67,11823.0,191.6519,191.9388,191.6519,191.9005,11823.0
2022-08-17 15:25:00,200.7,200.82,200.53,200.73,5011.0,191.9292,192.0439,191.7666,191.9579,5011.0
2022-08-17 15:30:00,200.68,200.86,200.6,200.85,8095.0,191.9101,192.0822,191.8336,192.0726,8095.0
2022-08-17 15:35:00,200.89,201.04,200.89,200.9,7208.0,192.1109,192.2543,192.1109,192.1204,7208.0
2022-08-17 15:40:00,200.95,201.11,200.93,201.06,12124.0,192.1683,192.3213,192.1491,192.2735,12124.0
2022-08-17 15:45:00,201.02,201.03,200.77,200.77,12685.0,192.2352,192.2448,191.9961,191.9961,12685.0
2022-08-17 15:50:00,200.77,200.97,200.68,200.95,12690.0,191.9961,192.1874,191.9101,192.1683,12690.0
2022-08-17 15:55:00,200.94,201.15,200.83,200.96,41968.0,192.1587,192.3595,192.0535,192.1778,41968.0
2022-08-18 09:30:00,200.96,201.54,200.71,201.53,22177.0,192.1778,192.7325,191.9388,192.7229,22177.0
2022-08-18 09:35:00,201.44,201.51,201.06,201.5,5013.0,192.6368,192.7038,192.2735,192.6942,5013.0
2022-08-18 09:40:00,201.5,201.74,201.3,201.73,3099.0,192.6942,192.9237,192.503,192.9142,3099.0
2022-08-18 09:45:00,201.73,201.87,201.56,201.63,5643.0,192.9142,193.0481,192.7516,192.8185,5643.0
2022-08-18 09:50:00,201.64,201.64,201.25,201.36,4668.0,192.8281,192.8281,192.4552,192.5603,4668.0
2022-08-18 09:55:00,201.41,201.63,201.2,201.52,4575.0,192.6082,192.8185,192.4073,192.7134,4575.0
2022-08-18 10:00:00,201.59,201.7,201.38,201.62,11737.0,192.7803,192.8855,192.5795,192.809,11737.0
2022-08-18 10:05:00,201.73,201.84,201.52,201.81,3694.0,192.9142,193.0194,192.7134,192.9907,3694.0
2022-08-18 10:10:00,201.81,201.9,201.76,201.9,6223.0,192.9907,193.0767,192.9429,193.0767,6223.0
2022-08-18 10:15:00,201.92,202.16,201.63,201.63,34520.0,193.0959,193.3254,192.8185,192.8185,34520.0
2022-08-18 10:20:00,201.62,201.75,201.39,201.75,8402.0,192.809,192.9333,192.589,192.9333,8402.0
2022-08-18 10:25:00,201.75,201.97,201.75,201.8,7891.0,192.9333,193.1437,192.9333,192.9811,7891.0
2022-08-18 10:30:00,201.78,201.93,201.76,201.88,12468.0,192.962,193.1054,192.9429,193.0576,12468.0
2022-08-18 10:35:00,201.94,201.94,201.65,201.86,7379.0,193.115,193.115,192.8377,193.0385,7379.0
2022-08-18 10:40:00,201.81,202.04,201.68,201.72,6371.0,192.9907,193.2106,192.8664,192.9046,6371.0
2022-08-18 10:45:00,201.71,202.17,201.71,202.13,17255.0,192.8951,193.3349,192.8951,193.2967,17255.0
2022-08-18 10:50:00,202.1,202.11,201.95,202.11,4581.0,193.268,193.2776,193.1246,193.2776,4581.0
2022-08-18 10:55:00,202.1,202.15,201.7,201.74,4923.0,193.268,193.3158,192.8855,192.9237,4923.0
2022-08-18 11:00:00,201.7,201.79,201.34,201.42,4931.0,192.8855,192.9716,192.5412,192.6177,4931.0
2022-08-18 11:05:00,201.4,201.44,201.25,201.25,3338.0,192.5986,192.6368,192.4552,192.4552,3338.0
2022-08-18 11:10:00,201.2,201.2,201.06,201.17,18173.0,192.4073,192.4073,192.2735,192.3786,18173.0
2022-08-18 11:15:00,201.17,201.48,201.17,201.33,3418.0,192.3786,192.6751,192.3786,192.5317,3418.0
2022-08-18 11:20:00,201.34,201.47,201.3,201.47,4118.0,192.5412,192.6655,192.503,192.6655,4118.0
2022-08-18 11:25:00,201.54,201.54,201.38,201.53,3000.0,192.7325,192.7325,192.5795,192.7229,3000.0
2022-08-18 11:30:00,201.51,201.62,201.44,201.62,3809.0,192.7038,192.809,192.6368,192.809,3809.0
2022-08-18 11:35:00,201.59,201.68,201.44,201.62,3337.0,192.7803,192.8664,192.6368,192.809,3337.0
2022-08-18 11:40:00,201.67,201.73,201.62,201.7,2318.0,192.8568,192.9142,192.809,192.8855,2318.0
2022-08-18 11:45:00,201.73,201.75,201.65,201.74,2067.0,192.9142,192.9333,192.8377,192.9237,2067.0
2022-08-18 11:50:00,201.81,201.86,201.62,201.71,2810.0,192.9907,193.0385,192.809,192.8951,2810.0
2022-08-18 11:55:00,201.66,201.7,201.56,201.63,4320.0,192.8472,192.8855,192.7516,192.8185,4320.0
2022-08-18 12:00:00,201.7,201.75,201.68,201.71,1062.0,192.8855,192.9333,192.8664,192.8951,1062.0
2022-08-18 12:05:00,201.68,201.7,201.53,201.54,1824.0,192.8664,192.8855,192.7229,192.7325,1824.0
2022-08-18 12:10:00,201.6,201.62,201.51,201.6,2377.0,192.7899,192.809,192.7038,192.7899,2377.0
2022-08-18 12:15:00,201.59,201.69,201.58,201.68,2134.0,192.7803,192.8759,192.7707,192.8664,2134.0
2022-08-18 12:20:00,201.63,201.66,201.55,201.59,3053.0,192.8185,192.8472,192.742,192.7803,3053.0
2022-08-18 12:25:00,201.55,201.58,201.31,201.33,3200.0,192.742,192.7707,192.5125,192.5317,3200.0
2022-08-18 12:30:00,201.25,201.28,201.2,201.2,1044.0,192.4552,192.4838,192.4073,192.4073,1044.0
2022-08-18 12:35:00,201.24,201.24,201.1,201.13,1808.0,192.4456,192.4456,192.3117,192.3404,1808.0
2022-08-18 12:40:00,201.15,201.26,201.12,201.12,1507.0,192.3595,192.4647,192.3308,192.3308,1507.0
2022-08-18 12:45:00,201.14,201.26,201.14,201.26,1748.0,192.35,192.4647,192.35,192.4647,1748.0
2022-08-18 12:50:00,201.26,201.41,201.26,201.31,4373.0,192.4647,192.6082,192.4647,192.5125,4373.0
2022-08-18 12:55:00,201.22,201.22,201.13,201.15,2650.0,192.4265,192.4265,192.3404,192.3595,2650.0
2022-08-18 13:00:00,201.13,201.21,201.12,201.12,2308.0,192.3404,192.4169,192.3308,192.3308,2308.0
2022-08-18 13:05:00,201.1,201.27,201.1,201.17,3309.0,192.3117,192.4743,192.3117,192.3786,3309.0
2022-08-18 13:10:00,201.21,201.21,201.02,201.13,2693.0,192.4169,192.4169,192.2352,192.3404,2693.0
2022-08-18 13:15:00,201.13,201.15,201.03,201.09,2763.0,192.3404,192.3595,192.2448,192.3021,2763.0
2022-08-18 13:20:00,201.13,201.22,201.1,201.18,2575.0,192.3404,192.4265,192.3117,192.3882,2575.0
2022-08-18 13:25:00,201.17,201.25,201.17,201.25,2650.0,192.3786,192.4552,192.3786,192.4552,2650.0
2022-08-18 13:30:00,201.24,201.24,201.1,201.17,1858.0,192.4456,192.4456,192.3117,192.3786,1858.0
2022-08-18 13:35:00,201.27,201.33,201.15,201.29,3602.0,192.4743,192.5317,192.3595,192.4934,3602.0
2022-08-18 13:40:00,201.27,201.36,201.23,201.27,2898.0,192.4743,192.5603,192.436,192.4743,2898.0
2022-08-18 13:45:00,201.26,201.26,201.07,201.14,1808.0,192.4647,192.4647,192.283,192.35,1808.0
2022-08-18 13:50:00,201.15,201.22,201.08,201.2,1999.0,192.3595,192.4265,192.2926,192.4073,1999.0
2022-08-18 13:55:00,201.17,201.24,201.08,201.15,2247.0,192.3786,192.4456,192.2926,192.3595,2247.0
2022-08-18 14:00:00,201.2,201.28,201.17,201.25,2793.0,192.4073,192.4838,192.3786,192.4552,2793.0
2022-08-18 14:05:00,201.26,201.36,201.23,201.36,2134.0,192.4647,192.5603,192.436,192.5603,2134.0
2022-08-18 14:10:00,201.44,201.48,201.3,201.34,2327.0,192.6368,192.6751,192.503,192.5412,2327.0
2022-08-18 14:15:00,201.36,201.38,201.32,201.36,2517.0,192.5603,192.5795,192.5221,192.5603,2517.0
2022-08-18 14:20:00,201.35,201.35,201.25,201.33,2733.0,192.5508,192.5508,192.4552,192.5317,2733.0
2022-08-18 14:25:00,201.34,201.48,201.33,201.46,2473.0,192.5412,192.6751,192.5317,192.656,2473.0
2022-08-18 14:30:00,201.43,201.43,201.29,201.43,1231.0,192.6273,192.6273,192.4934,192.6273,1231.0
2022-08-18 14:35:00,201.43,201.51,201.4,201.45,2053.0,192.6273,192.7038,192.5986,192.6464,2053.0
2022-08-18 14:40:00,201.41,201.54,201.41,201.54,1341.0,192.6082,192.7325,192.6082,192.7325,1341.0
2022-08-18 14:45:00,201.53,201.53,201.43,201.43,2543.0,192.7229,192.7229,192.6273,192.6273,2543.0
2022-08-18 14:50:00,201.47,201.57,201.45,201.54,1357.0,192.6655,192.7612,192.6464,192.7325,1357.0
2022-08-18 14:55:00,201.56,201.66,201.44,201.47,3377.0,192.7516,192.8472,192.6368,192.6655,3377.0
2022-08-18 15:00:00,201.48,201.53,201.42,201.46,2723.0,192.6751,192.7229,192.6177,192.656,2723.0
2022-08-18 15:05:00,201.55,201.61,201.51,201.57,2382.0,192.742,192.7994,192.7038,192.7612,2382.0
2022-08-18 15:10:00,201.56,201.73,201.55,201.73,3283.0,192.7516,192.9142,192.742,192.9142,3283.0
2022-08-18 15:15:00,201.82,201.83,201.72,201.79,3908.0,193.0002,193.0098,192.9046,192.9716,3908.0
2022-08-18 15:20:00,201.83,201.93,201.8,201.9,6198.0,193.0098,193.1054,192.9811,193.0767,6198.0
2022-08-18 15:25:00,201.92,201.96,201.88,201.93,3315.0,193.0959,193.1341,193.0576,193.1054,3315.0
2022-08-18 15:30:00,201.99,202.08,201.98,202.03,5729.0,193.1628,193.2489,193.1533,193.2011,5729.0
2022-08-18 15:35:00,202.02,202.17,202.02,202.07,4668.0,193.1915,193.3349,193.1915,193.2393,4668.0
2022-08-18 15:40:00,202.1,202.25,202.1,202.25,8678.0,193.268,193.4115,193.268,193.4115,8678.0
2022-08-18 15:45:00,202.23,202.25,201.96,202.05,17067.0,193.3923,193.4115,193.1341,193.2202,17067.0
2022-08-18 15:50:00,202.03,202.04,201.85,201.96,28256.0,193.2011,193.2106,193.0289,193.1341,28256.0
2022-08-18 15:55:00,201.97,202.42,201.97,202.39,81337.0,193.1437,193.574,193.1437,193.5453,81337.0
2022-08-19 09:30:00,202.53,202.73,201.95,202.62,75584.0,193.6792,193.8705,193.1246,193.7653,75584.0
2022-08-19 09:35:00,202.57,202.57,201.58,201.62,7402.0,193.7175,193.7175,192.7707,192.809,7402.0
2022-08-19 09:40:00,201.45,201.57,201.09,201.33,6235.0,192.6464,192.7612,192.3021,192.5317,6235.0
2022-08-19 09:45:00,201.29,201.59,201.26,201.59,2126.0,192.4934,192.7803,192.4647,192.7803,2126.0
2022-08-19 09:50:00,201.55,201.63,201.18,201.38,6600.0,192.742,192.8185,192.3882,192.5795,6600.0
2022-08-19 09:55:00,201.22,201.28,200.81,201.13,4079.0,192.4265,192.4838,192.0344,192.3404,4079.0
2022-08-19 10:00:00,201.23,201.39,200.93,200.99,8205.0,192.436,192.589,192.1491,192.2065,8205.0
2022-08-19 10:05:00,200.99,201.13,200.92,201.01,31725.0,192.2065,192.3404,192.1396,192.2256,31725.0
2022-08-19 10:10:00,201.04,201.18,200.97,201.09,6722.0,192.2543,192.3882,192.1874,192.3021,6722.0
2022-08-19 10:15:00,201.1,201.15,200.83,200.95,5638.0,192.3117,192.3595,192.0535,192.1683,5638.0
2022-08-19 10:20:00,200.95,201.16,200.94,201.01,2300.0,192.1683,192.3691,192.1587,192.2256,2300.0
2022-08-19 10:25:00,200.96,201.16,200.83,201.16,5416.0,192.1778,192.3691,192.0535,192.3691,5416.0
2022-08-19 10:30:00,201.13,201.36,201.13,201.33,4251.0,192.3404,192.5603,192.3404,192.5317,4251.0
2022-08-19 10:35:00,201.36,201.36,201.14,201.29,4904.0,192.5603,192.5603,192.35,192.4934,4904.0
2022-08-19 10:40:00,201.25,201.25,201.03,201.03,4207.0,192.4552,192.4552,192.2448,192.2448,4207.0
2022-08-19 10:45:00,201.03,201.3,201.0,201.28,4748.0,192.2448,192.503,192.2161,192.4838,4748.0
2022-08-19 10:50:00,201.21,201.28,201.17,201.2,4279.0,192.4169,192.4838,192.3786,192.4073,4279.0
2022-08-19 10:55:00,201.13,201.31,201.04,201.2,2619.0,192.3404,192.5125,192.2543,192.4073,2619.0
2022-08-19 11:00:00,201.18,201.18,200.76,200.76,3807.0,192.3882,192.3882,191.9866,191.9866,3807.0
2022-08-19 11:05:00,200.78,200.8,200.49,200.59,8792.0,192.0057,192.0248,191.7284,191.824,8792.0
2022-08-19 11:10:00,200.44,200.63,200.4,200.48,3147.0,191.6806,191.8622,191.6423,191.7188,3147.0
2022-08-19 11:15:00,200.46,200.73,200.46,200.69,5394.0,191.6997,191.9579,191.6997,191.9196,5394.0
2022-08-19 11:20:00,200.72,200.73,200.43,200.43,3520.0,191.9483,191.9579,191.671,191.671,3520.0
2022-08-19 11:25:00,200.44,200.8,200.43,200.8,4551.0,191.6806,192.0248,191.671,192.0248,4551.0
2022-08-19 11:30:00,200.94,200.98,200.81,200.95,2904.0,192.1587,192.197,192.0344,192.1683,2904.0
2022-08-19 11:35:00,201.14,201.17,200.98,201.01,3696.0,192.35,192.3786,192.197,192.2256,3696.0
2022-08-19 11:40:00,201.04,201.16,200.96,201.07,3583.0,192.2543,192.3691,192.1778,192.283,3583.0
2022-08-19 11:45:00,201.07,201.39,201.01,201.32,3987.0,192.283,192.589,192.2256,192.5221,3987.0
2022-08-19 11:50:00,201.44,201.44,201.14,201.19,4538.0,192.6368,192.6368,192.35,192.3978,4538.0
2022-08-19 11:55:00,201.21,201.37,201.21,201.27,3067.0,192.4169,192.5699,192.4169,192.4743,3067.0
2022-08-19 12:00:00,201.25,201.26,201.06,201.23,2376.0,192.4552,192.4647,192.2735,192.436,2376.0
2022-08-19 12:05:00,201.21,201.31,201.15,201.31,3337.0,192.4169,192.5125,192.3595,192.5125,3337.0
2022-08-19 12:10:00,201.36,201.63,201.31,201.58,8078.0,192.5603,192.8185,192.5125,192.7707,8078.0
2022-08-19 12:15:00,201.59,201.61,201.53,201.59,1602.0,192.7803,192.7994,192.7229,192.7803,1602.0
2022-08-19 12:20:00,201.59,201.67,201.52,201.64,3834.0,192.7803,192.8568,192.7134,192.8281,3834.0
2022-08-19 12:25:00,201.63,201.63,201.51,201.58,1603.0,192.8185,192.8185,192.7038,192.7707,1603.0
2022-08-19 12:30:00,201.55,201.65,201.48,201.61,2990.0,192.742,192.8377,192.6751,192.7994,2990.0
2022-08-19 12:35:00,201.63,201.78,201.59,201.7,4580.0,192.8185,192.962,192.7803,192.8855,4580.0
2022-08-19 12:40:00,201.69,201.76,201.6,201.71,3312.0,192.8759,192.9429,192.7899,192.8951,3312.0
2022-08-19 12:45:00,201.67,201.69,201.5,201.5,2900.0,192.8568,192.8759,192.6942,192.6942,2900.0
2022-08-19 12:50:00,201.54,201.64,201.54,201.64,2786.0,192.7325,192.8281,192.7325,192.8281,2786.0
2022-08-19 12:55:00,201.68,201.72,201.59,201.6,2354.0,192.8664,192.9046,192.7803,192.7899,2354.0
2022-08-19 13:00:00,201.59,201.65,201.55,201.61,7327.0,192.7803,192.8377,192.742,192.7994,7327.0
2022-08-19 13:05:00,201.53,201.63,201.45,201.58,1402.0,192.7229,192.8185,192.6464,192.7707,1402.0
2022-08-19 13:10:00,201.59,201.61,201.47,201.52,2160.0,192.7803,192.7994,192.6655,192.7134,2160.0
2022-08-19 13:15:00,201.58,201.67,201.57,201.65,2903.0,192.7707,192.8568,192.7612,192.8377,2903.0
2022-08-19 13:20:00,201.68,201.82,201.68,201.76,3443.0,192.8664,193.0002,192.8664,192.9429,3443.0
2022-08-19 13:25:00,201.7,201.73,201.61,201.71,2107.0,192.8855,192.9142,192.7994,192.8951,2107.0
2022-08-19 13:30:00,201.69,201.69,201.48,201.6,3550.0,192.8759,192.8759,192.6751,192.7899,3550.0
2022-08-19 13:35:00,201.63,201.67,201.61,201.67,3905.0,192.8185,192.8568,192.7994,192.8568,3905.0
2022-08-19 13:40:00,201.72,201.72,201.61,201.68,2391.0,192.9046,192.9046,192.7994,192.8664,2391.0
2022-08-19 13:45:00,201.65,201.7,201.63,201.63,1722.0,192.8377,192.8855,192.8185,192.8185,1722.0
2022-08-19 13:50:00,201.59,201.74,201.59,201.7,2671.0,192.7803,192.9237,192.7803,192.8855,2671.0
2022-08-19 13:55:00,201.75,201.96,201.74,201.94,5500.0,192.9333,193.1341,192.9237,193.115,5500.0
2022-08-19 14:00:00,201.94,201.94,201.68,201.85,8191.0,193.115,193.115,192.8664,193.0289,8191.0
2022-08-19 14:05:00,201.86,201.9,201.66,201.73,3783.0,193.0385,193.0767,192.8472,192.9142,3783.0
2022-08-19 14:10:00,201.68,201.68,201.33,201.38,3548.0,192.8664,192.8664,192.5317,192.5795,3548.0
2022-08-19 14:15:00,201.42,201.44,201.36,201.42,2136.0,192.6177,192.6368,192.5603,192.6177,2136.0
2022-08-19 14:20:00,201.4,201.46,201.29,201.41,3068.0,192.5986,192.656,192.4934,192.6082,3068.0
2022-08-19 14:25:00,201.41,201.5,201.31,201.5,2444.0,192.6082,192.6942,192.5125,192.6942,2444.0
2022-08-19 14:30:00,201.44,201.45,201.35,201.43,2415.0,192.6368,192.6464,192.5508,192.6273,2415.0
2022-08-19 14:35:00,201.42,201.42,201.18,201.18,3440.0,192.6177,192.6177,192.3882,192.3882,3440.0
2022-08-19 14:40:00,201.17,201.22,201.07,201.1,3711.0,192.3786,192.4265,192.283,192.3117,3711.0
2022-08-19 14:45:00,201.11,201.18,201.03,201.15,4651.0,192.3213,192.3882,192.2448,192.3595,4651.0
2022-08-19 14:50:00,201.13,201.15,200.92,200.94,3308.0,192.3404,192.3595,192.1396,192.1587,3308.0
2022-08-19 14:55:00,200.99,200.99,200.83,200.89,3294.0,192.2065,192.2065,192.0535,192.1109,3294.0
2022-08-19 15:00:00,200.93,200.98,200.67,200.73,5391.0,192.1491,192.197,191.9005,191.9579,5391.0
2022-08-19 15:05:00,200.76,200.84,200.72,200.82,4595.0,191.9866,192.0631,191.9483,192.0439,4595.0
2022-08-19 15:10:00,200.85,201.14,200.82,201.04,4439.0,192.0726,192.35,192.0439,192.2543,4439.0
2022-08-19 15:15:00,201.06,201.19,201.01,201.03,6005.0,192.2735,192.3978,192.2256,192.2448,6005.0
2022-08-19 15:20:00,201.07,201.18,201.0,201.13,6048.0,192.283,192.3882,192.2161,192.3404,6048.0
2022-08-19 15:25:00,201.1,201.13,200.98,201.0,3465.0,192.3117,192.3404,192.197,192.2161,3465.0
2022-08-19 15:30:00,200.96,200.99,200.79,200.81,5176.0,192.1778,192.2065,192.0153,192.0344,5176.0
2022-08-19 15:35:00,200.75,200.87,200.68,200.79,7825.0,191.977,192.0918,191.9101,192.0153,7825.0
2022-08-19 15:40:00,200.81,200.94,200.7,200.94,7792.0,192.0344,192.1587,191.9292,192.1587,7792.0
2022-08-19 15:45:00,200.95,201.01,200.79,200.99,11338.0,192.1683,192.2256,192.0153,192.2065,11338.0
2022-08-19 15:50:00,201.02,201.24,200.95,201.13,21503.0,192.2352,192.4456,192.1683,192.3404,21503.0
2022-08-19 15:55:00,201.11,201.12,200.52,200.71,83959.0,192.3213,192.3308,191.7571,191.9388,83959.0
2022-08-22 09:30:00,198.0,198.25,197.6,198.12,38674.0,189.3472,189.5863,188.9647,189.4619,38674.0
2022-08-22 09:35:00,198.12,198.27,197.83,197.96,7339.0,189.4619,189.6054,189.1846,189.3089,7339.0
2022-08-22 09:40:00,197.8,198.05,197.41,197.93,3752.0,189.1559,189.395,188.783,189.2802,3752.0
2022-08-22 09:45:00,198.02,198.02,197.61,197.67,3186.0,189.3663,189.3663,188.9742,189.0316,3186.0
2022-08-22 09:50:00,197.64,197.73,197.44,197.56,7861.0,189.0029,189.089,188.8117,188.9264,7861.0
2022-08-22 09:55:00,197.56,198.14,197.47,198.12,7041.0,188.9264,189.4811,188.8403,189.4619,7041.0
2022-08-22 10:00:00,198.01,198.31,197.86,197.99,4832.0,189.3567,189.6436,189.2133,189.3376,4832.0
2022-08-22 10:05:00,198.19,198.24,198.05,198.23,2488.0,189.5289,189.5767,189.395,189.5671,2488.0
2022-08-22 10:10:00,198.22,198.29,198.08,198.22,3811.0,189.5576,189.6245,189.4237,189.5576,3811.0
2022-08-22 10:15:00,198.15,198.15,198.02,198.04,2011.0,189.4906,189.4906,189.3663,189.3854,2011.0
2022-08-22 10:20:00,198.04,198.22,198.03,198.16,9618.0,189.3854,189.5576,189.3759,189.5002,9618.0
2022-08-22 10:25:00,198.15,198.26,197.99,197.99,3680.0,189.4906,189.5958,189.3376,189.3376,3680.0
2022-08-22 10:30:00,197.98,198.2,197.98,198.15,6558.0,189.3281,189.5384,189.3281,189.4906,6558.0
2022-08-22 10:35:00,198.2,198.31,198.12,198.2,7080.0,189.5384,189.6436,189.4619,189.5384,7080.0
2022-08-22 10:40:00,198.22,198.22,198.0,198.0,3805.0,189.5576,189.5576,189.3472,189.3472,3805.0
2022-08-22 10:45:00,198.05,198.18,198.05,198.12,3042.0,189.395,189.5193,189.395,189.4619,3042.0
2022-08-22 10:50:00,198.09,198.2,198.04,198.09,3743.0,189.4332,189.5384,189.3854,189.4332,3743.0
2022-08-22 10:55:00,198.12,198.18,198.02,198.12,1961.0,189.4619,189.5193,189.3663,189.4619,1961.0
2022-08-22 11:00:00,198.12,198.34,198.12,198.34,1902.0,189.4619,189.6723,189.4619,189.6723,1902.0
2022-08-22 11:05:00,198.33,198.33,198.2,198.28,3935.0,189.6628,189.6628,189.5384,189.6149,3935.0
2022-08-22 11:10:00,198.3,198.34,198.19,198.33,2746.0,189.6341,189.6723,189.5289,189.6628,2746.0
2022-08-22 11:15:00,198.3,198.36,198.23,198.32,2940.0,189.6341,189.6914,189.5671,189.6532,2940.0
2022-08-22 11:20:00,198.36,198.37,198.27,198.27,3377.0,189.6914,189.701,189.6054,189.6054,3377.0
2022-08-22 11:25:00,198.3,198.32,198.12,198.3,5453.0,189.6341,189.6532,189.4619,189.6341,5453.0
2022-08-22 11:30:00,198.3,198.33,198.21,198.3,2742.0,189.6341,189.6628,189.548,189.6341,2742.0
2022-08-22 11:35:00,198.31,198.41,198.23,198.26,2657.0,189.6436,189.7393,189.5671,189.5958,2657.0
2022-08-22 11:40:00,198.25,198.36,198.08,198.08,3452.0,189.5863,189.6914,189.4237,189.4237,3452.0
2022-08-22 11:45:00,198.16,198.22,197.99,197.99,3267.0,189.5002,189.5576,189.3376,189.3376,3267.0
2022-08-22 11:50:00,198.03,198.07,197.77,197.79,4715.0,189.3759,189.4141,189.1272,189.1464,4715.0
2022-08-22 11:55:00,197.81,197.86,197.76,197.76,1560.0,189.1655,189.2133,189.1177,189.1177,1560.0
2022-08-22 12:00:00,197.76,197.81,197.72,197.72,1812.0,189.1177,189.1655,189.0794,189.0794,1812.0
2022-08-22 12:05:00,197.73,197.78,197.67,197.72,3440.0,189.089,189.1368,189.0316,189.0794,3440.0
2022-08-22 12:10:00,197.69,197.69,197.5,197.5,2268.0,189.0507,189.0507,188.869,188.869,2268.0
2022-08-22 12:15:00,197.5,197.52,197.33,197.33,4226.0,188.869,188.8882,188.7065,188.7065,4226.0
2022-08-22 12:20:00,197.33,197.49,197.33,197.49,2592.0,188.7065,188.8595,188.7065,188.8595,2592.0
2022-08-22 12:25:00,197.48,197.48,197.19,197.21,1802.0,188.8499,188.8499,188.5726,188.5917,1802.0
2022-08-22 12:30:00,197.21,197.26,197.06,197.17,2335.0,188.5917,188.6395,188.4483,188.5535,2335.0
2022-08-22 12:35:00,197.2,197.23,197.15,197.19,1504.0,188.5821,188.6108,188.5343,188.5726,1504.0
2022-08-22 12:40:00,197.08,197.12,196.93,196.94,3210.0,188.4674,188.5056,188.3239,188.3335,3210.0
2022-08-22 12:45:00,196.86,197.21,196.8,197.13,9439.0,188.257,188.5917,188.1996,188.5152,9439.0
2022-08-22 12:50:00,197.07,197.23,197.01,197.23,1002.0,188.4578,188.6108,188.4004,188.6108,1002.0
2022-08-22 12:55:00,197.21,197.34,197.21,197.34,3414.0,188.5917,188.716,188.5917,188.716,3414.0
2022-08-22 13:00:00,197.33,197.33,197.22,197.23,1753.0,188.7065,188.7065,188.6013,188.6108,1753.0
2022-08-22 13:05:00,197.28,197.28,197.21,197.24,1107.0,188.6586,188.6586,188.5917,188.6204,1107.0
2022-08-22 13:10:00,197.2,197.3,197.17,197.26,5983.0,188.5821,188.6778,188.5535,188.6395,5983.0
2022-08-22 13:15:00,197.33,197.37,197.28,197.28,3322.0,188.7065,188.7447,188.6586,188.6586,3322.0
2022-08-22 13:20:00,197.25,197.28,197.17,197.22,5094.0,188.63,188.6586,188.5535,188.6013,5094.0
2022-08-22 13:25:00,197.25,197.3,197.13,197.19,5092.0,188.63,188.6778,188.5152,188.5726,5092.0
2022-08-22 13:30:00,197.17,197.19,196.96,197.06,4167.0,188.5535,188.5726,188.3526,188.4483,4167.0
2022-08-22 13:35:00,197.01,197.07,196.87,197.04,4972.0,188.4004,188.4578,188.2666,188.4291,4972.0
2022-08-22 13:40:00,197.0,197.01,196.93,196.96,2071.0,188.3909,188.4004,188.3239,188.3526,2071.0
2022-08-22 13:45:00,196.94,196.94,196.86,196.92,2144.0,188.3335,188.3335,188.257,188.3144,2144.0
2022-08-22 13:50:00,196.91,196.93,196.86,196.9,3686.0,188.3048,188.3239,188.257,188.2953,3686.0
2022-08-22 13:55:00,196.88,196.93,196.81,196.86,6126.0,188.2761,188.3239,188.2092,188.257,6126.0
2022-08-22 14:00:00,196.86,196.91,196.82,196.91,5623.0,188.257,188.3048,188.2187,188.3048,5623.0
2022-08-22 14:05:00,196.91,196.91,196.71,196.71,6239.0,188.3048,188.3048,188.1136,188.1136,6239.0
2022-08-22 14:10:00,196.67,196.67,196.56,196.65,2594.0,188.0753,188.0753,187.9701,188.0562,2594.0
2022-08-22 14:15:00,196.69,196.72,196.64,196.7,2200.0,188.0944,188.1231,188.0466,188.104,2200.0
2022-08-22 14:20:00,196.72,196.82,196.71,196.8,6740.0,188.1231,188.2187,188.1136,188.1996,6740.0
2022-08-22 14:25:00,196.83,196.87,196.75,196.81,7857.0,188.2283,188.2666,188.1518,188.2092,7857.0
2022-08-22 14:30:00,196.79,196.86,196.76,196.86,5060.0,188.1901,188.257,188.1614,188.257,5060.0
2022-08-22 14:35:00,196.87,196.94,196.82,196.92,2776.0,188.2666,188.3335,188.2187,188.3144,2776.0
2022-08-22 14:40:00,196.88,196.9,196.75,196.79,7518.0,188.2761,188.2953,188.1518,188.1901,7518.0
2022-08-22 14:45:00,196.79,196.84,196.73,196.77,6628.0,188.1901,188.2379,188.1327,188.1709,6628.0
2022-08-22 14:50:00,196.75,196.78,196.6,196.63,5252.0,188.1518,188.1805,188.0084,188.0371,5252.0
2022-08-22 14:55:00,196.63,196.66,196.56,196.64,10957.0,188.0371,188.0657,187.9701,188.0466,10957.0
2022-08-22 15:00:00,196.63,196.87,196.62,196.62,2872.0,188.0371,188.2666,188.0275,188.0275,2872.0
2022-08-22 15:05:00,196.58,196.69,196.56,196.6,5620.0,187.9892,188.0944,187.9701,188.0084,5620.0
2022-08-22 15:10:00,196.67,196.81,196.65,196.81,6834.0,188.0753,188.2092,188.0562,188.2092,6834.0
2022-08-22 15:15:00,196.82,196.83,196.57,196.59,9921.0,188.2187,188.2283,187.9797,187.9988,9921.0
2022-08-22 15:20:00,196.61,196.73,196.58,196.7,5531.0,188.0179,188.1327,187.9892,188.104,5531.0
2022-08-22 15:25:00,196.72,196.76,196.6,196.65,6726.0,188.1231,188.1614,188.0084,188.0562,6726.0
2022-08-22 15:30:00,196.65,196.69,196.55,196.62,18841.0,188.0562,188.0944,187.9605,188.0275,18841.0
2022-08-22 15:35:00,196.62,196.86,196.61,196.79,10224.0,188.0275,188.257,188.0179,188.1901,10224.0
2022-08-22 15:40:00,196.8,196.81,196.5,196.51,22604.0,188.1996,188.2092,187.9127,187.9223,22604.0
2022-08-22 15:45:00,196.53,196.76,196.52,196.76,10156.0,187.9414,188.1614,187.9319,188.1614,10156.0
2022-08-22 15:50:00,196.75,197.08,196.65,197.01,19914.0,188.1518,188.4674,188.0562,188.4004,19914.0
2022-08-22 15:55:00,197.04,197.22,196.82,197.16,101579.0,188.4291,188.6013,188.2187,188.5439,101579.0
2022-08-23 09:30:00,197.0,197.12,196.93,197.12,11071.0,188.3909,188.5056,188.3239,188.5056,11071.0
2022-08-23 09:35:00,197.19,197.22,196.89,196.89,1582.0,188.5726,188.6013,188.2857,188.2857,1582.0
2022-08-23 09:40:00,196.87,197.01,196.53,196.8,1695.0,188.2666,188.4004,187.9414,188.1996,1695.0
2022-08-23 09:45:00,196.81,197.48,196.78,197.37,3300.0,188.2092,188.8499,188.1805,188.7447,3300.0
2022-08-23 09:50:00,197.16,197.46,197.13,197.33,2620.0,188.5439,188.8308,188.5152,188.7065,2620.0
2022-08-23 09:55:00,197.33,197.73,197.14,197.38,8030.0,188.7065,189.089,188.5248,188.7543,8030.0
2022-08-23 10:00:00,197.36,197.79,197.35,197.52,4539.0,188.7352,189.1464,188.7256,188.8882,4539.0
2022-08-23 10:05:00,197.52,197.84,197.51,197.84,2650.0,188.8882,189.1942,188.8786,189.1942,2650.0
2022-08-23 10:10:00,197.88,197.9,197.77,197.83,4277.0,189.2324,189.2516,189.1272,189.1846,4277.0
2022-08-23 10:15:00,197.79,197.89,197.61,197.7,4348.0,189.1464,189.242,188.9742,189.0603,4348.0
2022-08-23 10:20:00,197.77,197.95,197.74,197.9,9240.0,189.1272,189.2994,189.0985,189.2516,9240.0
2022-08-23 10:25:00,197.87,197.98,197.53,197.6,9239.0,189.2229,189.3281,188.8977,188.9647,9239.0
2022-08-23 10:30:00,197.46,197.89,197.46,197.82,3147.0,188.8308,189.242,188.8308,189.175,3147.0
2022-08-23 10:35:00,197.81,197.86,197.68,197.75,6119.0,189.1655,189.2133,189.0412,189.1081,6119.0
2022-08-23 10:40:00,197.72,197.79,197.39,197.73,8877.0,189.0794,189.1464,188.7638,189.089,8877.0
2022-08-23 10:45:00,197.74,197.77,197.52,197.68,5090.0,189.0985,189.1272,188.8882,189.0412,5090.0
2022-08-23 10:50:00,197.71,197.82,197.5,197.53,5500.0,189.0699,189.175,188.869,188.8977,5500.0
2022-08-23 10:55:00,197.53,197.6,197.37,197.37,8670.0,188.8977,188.9647,188.7447,188.7447,8670.0
2022-08-23 11:00:00,197.41,197.5,197.02,197.13,7086.0,188.783,188.869,188.41,188.5152,7086.0
2022-08-23 11:05:00,197.09,197.26,196.84,196.87,7669.0,188.4769,188.6395,188.2379,188.2666,7669.0
2022-08-23 11:10:00,196.84,197.09,196.76,197.03,6110.0,188.2379,188.4769,188.1614,188.4196,6110.0
2022-08-23 11:15:00,197.06,197.24,197.06,197.2,3568.0,188.4483,188.6204,188.4483,188.5821,3568.0
2022-08-23 11:20:00,197.2,197.3,197.17,197.2,3524.0,188.5821,188.6778,188.5535,188.5821,3524.0
2022-08-23 11:25:00,197.2,197.28,197.14,197.23,2591.0,188.5821,188.6586,188.5248,188.6108,2591.0
2022-08-23 11:30:00,197.16,197.26,197.15,197.26,2140.0,188.5439,188.6395,188.5343,188.6395,2140.0
2022-08-23 11:35:00,197.28,197.46,197.28,197.36,3831.0,188.6586,188.8308,188.6586,188.7352,3831.0
2022-08-23 11:40:00,197.41,197.43,197.13,197.19,2716.0,188.783,188.8021,188.5152,188.5726,2716.0
2022-08-23 11:45:00,197.2,197.29,197.18,197.27,803.0,188.5821,188.6682,188.563,188.6491,803.0
2022-08-23 11:50:00,197.32,197.36,197.18,197.24,2374.0,188.6969,188.7352,188.563,188.6204,2374.0
2022-08-23 11:55:00,197.14,197.25,197.02,197.25,2602.0,188.5248,188.63,188.41,188.63,2602.0
2022-08-23 12:00:00,197.16,197.16,196.96,196.96,800.0,188.5439,188.5439,188.3526,188.3526,800.0
2022-08-23 12:05:00,196.9,197.0,196.83,196.98,4300.0,188.2953,188.3909,188.2283,188.3718,4300.0
2022-08-23 12:10:00,197.06,197.06,196.94,196.94,1371.0,188.4483,188.4483,188.3335,188.3335,1371.0
2022-08-23 12:15:00,196.97,196.97,196.77,196.77,894.0,188.3622,188.3622,188.1709,188.1709,894.0
2022-08-23 12:20:00,196.69,196.72,196.49,196.49,1708.0,188.0944,188.1231,187.9032,187.9032,1708.0
2022-08-23 12:25:00,196.5,196.68,196.47,196.47,1080.0,187.9127,188.0849,187.884,187.884,1080.0
2022-08-23 12:30:00,196.57,196.57,196.54,196.56,527.0,187.9797,187.9797,187.951,187.9701,527.0
2022-08-23 12:35:00,196.61,196.64,196.48,196.57,4046.0,188.0179,188.0466,187.8936,187.9797,4046.0
2022-08-23 12:40:00,196.53,196.69,196.52,196.59,1243.0,187.9414,188.0944,187.9319,187.9988,1243.0
2022-08-23 12:45:00,196.7,196.7,196.66,196.66,349.0,188.104,188.104,188.0657,188.0657,349.0
2022-08-23 12:50:00,196.72,196.84,196.71,196.8,2180.0,188.1231,188.2379,188.1136,188.1996,2180.0
2022-08-23 12:55:00,196.81,196.88,196.81,196.88,812.0,188.2092,188.2761,188.2092,188.2761,812.0
2022-08-23 13:00:00,196.82,196.82,196.67,196.67,612.0,188.2187,188.2187,188.0753,188.0753,612.0
2022-08-23 13:05:00,196.68,196.76,196.63,196.76,1092.0,188.0849,188.1614,188.0371,188.1614,1092.0
2022-08-23 13:10:00,196.73,196.78,196.66,196.75,1851.0,188.1327,188.1805,188.0657,188.1518,1851.0
2022-08-23 13:15:00,196.84,196.9,196.72,196.72,1217.0,188.2379,188.2953,188.1231,188.1231,1217.0
2022-08-23 13:20:00,196.73,196.92,196.73,196.74,1877.0,188.1327,188.3144,188.1327,188.1422,1877.0
2022-08-23 13:25:00,196.73,196.89,196.72,196.89,1667.0,188.1327,188.2857,188.1231,188.2857,1667.0
2022-08-23 13:30:00,196.84,197.01,196.83,197.01,2248.0,188.2379,188.4004,188.2283,188.4004,2248.0
2022-08-23 13:35:00,197.0,197.0,196.73,196.73,1762.0,188.3909,188.3909,188.1327,188.1327,1762.0
2022-08-23 13:40:00,196.71,196.8,196.7,196.76,2115.0,188.1136,188.1996,188.104,188.1614,2115.0
2022-08-23 13:45:00,196.73,196.73,196.62,196.64,3926.0,188.1327,188.1327,188.0275,188.0466,3926.0
2022-08-23 13:50:00,196.65,196.67,196.45,196.54,9303.0,188.0562,188.0753,187.8649,187.951,9303.0
2022-08-23 13:55:00,196.5,196.54,196.5,196.53,1885.0,187.9127,187.951,187.9127,187.9414,1885.0
2022-08-23 14:00:00,196.53,196.56,196.37,196.43,6040.0,187.9414,187.9701,187.7884,187.8458,6040.0
2022-08-23 14:05:00,196.47,196.55,196.46,196.55,2582.0,187.884,187.9605,187.8745,187.9605,2582.0
2022-08-23 14:10:00,196.39,196.46,196.26,196.46,7052.0,187.8075,187.8745,187.6832,187.8745,7052.0
2022-08-23 14:15:00,196.47,196.64,196.45,196.64,5047.0,187.884,188.0466,187.8649,188.0466,5047.0
2022-08-23 14:20:00,196.65,196.65,196.53,196.62,2849.0,188.0562,188.0562,187.9414,188.0275,2849.0
2022-08-23 14:25:00,196.72,196.75,196.6,196.75,1678.0,188.1231,188.1518,188.0084,188.1518,1678.0
2022-08-23 14:30:00,196.81,196.81,196.65,196.69,2019.0,188.2092,188.2092,188.0562,188.0944,2019.0
2022-08-23 14:35:00,196.7,196.84,196.69,196.78,2550.0,188.104,188.2379,188.0944,188.1805,2550.0
2022-08-23 14:40:00,196.8,196.9,196.73,196.88,1529.0,188.1996,188.2953,188.1327,188.2761,1529.0
2022-08-23 14:45:00,196.79,196.79,196.72,196.76,1331.0,188.1901,188.1901,188.1231,188.1614,1331.0
2022-08-23 14:50:00,196.78,196.79,196.68,196.68,4199.0,188.1805,188.1901,188.0849,188.0849,4199.0
2022-08-23 14:55:00,196.69,196.85,196.69,196.81,5184.0,188.0944,188.2474,188.0944,188.2092,5184.0
2022-08-23 15:00:00,196.79,196.99,196.78,196.89,3401.0,188.1901,188.3813,188.1805,188.2857,3401.0
2022-08-23 15:05:00,196.89,197.0,196.89,197.0,4132.0,188.2857,188.3909,188.2857,188.3909,4132.0
2022-08-23 15:10:00,196.98,196.98,196.73,196.77,3559.0,188.3718,188.3718,188.1327,188.1709,3559.0
2022-08-23 15:15:00,196.75,196.9,196.75,196.89,2895.0,188.1518,188.2953,188.1518,188.2857,2895.0
2022-08-23 15:20:00,196.91,196.92,196.82,196.85,2311.0,188.3048,188.3144,188.2187,188.2474,2311.0
2022-08-23 15:25:00,196.83,196.93,196.83,196.86,6614.0,188.2283,188.3239,188.2283,188.257,6614.0
2022-08-23 15:30:00,196.81,196.87,196.66,196.78,7364.0,188.2092,188.2666,188.0657,188.1805,7364.0
2022-08-23 15:35:00,196.77,196.86,196.73,196.86,8948.0,188.1709,188.257,188.1327,188.257,8948.0
2022-08-23 15:40:00,196.86,197.11,196.86,197.01,6474.0,188.257,188.4961,188.257,188.4004,6474.0
2022-08-23 15:45:00,197.01,197.11,196.96,196.99,8973.0,188.4004,188.4961,188.3526,188.3813,8973.0
2022-08-23 15:50:00,196.98,197.05,196.89,196.99,15546.0,188.3718,188.4387,188.2857,188.3813,15546.0
2022-08-23 15:55:00,197.0,197.1,196.67,196.67,42335.0,188.3909,188.4865,188.0753,188.0753,42335.0
2022-08-24 09:30:00,195.6,195.99,194.8,195.77,27170.0,187.0521,187.425,186.287,187.2146,27170.0
2022-08-24 09:35:00,195.78,195.78,195.4,195.52,3997.0,187.2242,187.2242,186.8608,186.9756,3997.0
2022-08-24 09:40:00,195.56,195.92,195.44,195.92,2606.0,187.0138,187.3581,186.8991,187.3581,2606.0
2022-08-24 09:45:00,195.83,195.88,195.43,195.56,12035.0,187.272,187.3198,186.8895,187.0138,12035.0
2022-08-24 09:50:00,195.63,195.63,194.96,195.08,6665.0,187.0808,187.0808,186.44,186.5548,6665.0
2022-08-24 09:55:00,195.03,195.1,194.46,194.54,6107.0,186.507,186.5739,185.9619,186.0384,6107.0
2022-08-24 10:00:00,194.47,194.81,194.42,194.61,7181.0,185.9714,186.2966,185.9236,186.1053,7181.0
2022-08-24 10:05:00,194.58,194.62,194.35,194.56,5188.0,186.0766,186.1149,185.8567,186.0575,5188.0
2022-08-24 10:10:00,194.56,194.66,194.54,194.58,1529.0,186.0575,186.1531,186.0384,186.0766,1529.0
2022-08-24 10:15:00,194.6,194.77,194.58,194.77,2018.0,186.0958,186.2583,186.0766,186.2583,2018.0
2022-08-24 10:20:00,194.87,195.16,194.71,195.04,3671.0,186.354,186.6313,186.201,186.5165,3671.0
2022-08-24 10:25:00,195.09,195.28,195.09,195.19,2000.0,186.5644,186.746,186.5644,186.66,2000.0
2022-08-24 10:30:00,195.19,195.42,195.19,195.42,2808.0,186.66,186.8799,186.66,186.8799,2808.0
2022-08-24 10:35:00,195.5,195.6,195.47,195.58,1820.0,186.9564,187.0521,186.9277,187.0329,1820.0
2022-08-24 10:40:00,195.48,195.48,195.26,195.31,3001.0,186.9373,186.9373,186.7269,186.7747,3001.0
2022-08-24 10:45:00,195.33,195.38,195.22,195.34,3500.0,186.7939,186.8417,186.6887,186.8034,3500.0
2022-08-24 10:50:00,195.34,195.47,195.25,195.41,2892.0,186.8034,186.9277,186.7174,186.8704,2892.0
2022-08-24 10:55:00,195.46,195.52,195.38,195.47,2591.0,186.9182,186.9756,186.8417,186.9277,2591.0
2022-08-24 11:00:00,195.39,195.51,195.39,195.49,2510.0,186.8512,186.966,186.8512,186.9469,2510.0
2022-08-24 11:05:00,195.53,195.74,195.45,195.7,1907.0,186.9851,187.1859,186.9086,187.1477,1907.0
2022-08-24 11:10:00,195.69,196.0,195.67,195.99,2305.0,187.1381,187.4346,187.119,187.425,2305.0
2022-08-24 11:15:00,196.03,196.17,196.01,196.03,2420.0,187.4633,187.5972,187.4441,187.4633,2420.0
2022-08-24 11:20:00,196.06,196.07,195.84,195.98,1512.0,187.492,187.5015,187.2816,187.4155,1512.0
2022-08-24 11:25:00,196.02,196.08,195.95,196.02,3557.0,187.4537,187.5111,187.3868,187.4537,3557.0
2022-08-24 11:30:00,196.05,196.23,196.05,196.19,3083.0,187.4824,187.6545,187.4824,187.6163,3083.0
2022-08-24 11:35:00,196.12,196.12,195.99,196.01,2293.0,187.5493,187.5493,187.425,187.4441,2293.0
2022-08-24 11:40:00,196.05,196.05,195.91,195.98,1200.0,187.4824,187.4824,187.3485,187.4155,1200.0
2022-08-24 11:45:00,196.04,196.09,196.04,196.06,701.0,187.4728,187.5207,187.4728,187.492,701.0
2022-08-24 11:50:00,196.08,196.18,196.03,196.13,1511.0,187.5111,187.6067,187.4633,187.5589,1511.0
2022-08-24 11:55:00,196.13,196.15,195.91,195.91,1079.0,187.5589,187.578,187.3485,187.3485,1079.0
2022-08-24 12:00:00,195.95,195.98,195.92,195.93,1954.0,187.3868,187.4155,187.3581,187.3676,1954.0
2022-08-24 12:05:00,195.85,195.88,195.7,195.8,1050.0,187.2911,187.3198,187.1477,187.2433,1050.0
2022-08-24 12:10:00,195.78,196.0,195.76,195.89,8248.0,187.2242,187.4346,187.2051,187.3294,8248.0
2022-08-24 12:15:00,195.87,195.95,195.73,195.77,3245.0,187.3103,187.3868,187.1764,187.2146,3245.0
2022-08-24 12:20:00,195.73,195.89,195.7,195.82,16960.0,187.1764,187.3294,187.1477,187.2624,16960.0
2022-08-24 12:25:00,195.83,195.89,195.78,195.85,6927.0,187.272,187.3294,187.2242,187.2911,6927.0
2022-08-24 12:30:00,195.85,195.85,195.78,195.81,7402.0,187.2911,187.2911,187.2242,187.2529,7402.0
2022-08-24 12:35:00,195.8,195.83,195.4,195.47,3313.0,187.2433,187.272,186.8608,186.9277,3313.0
2022-08-24 12:40:00,195.43,195.48,195.01,195.01,5045.0,186.8895,186.9373,186.4878,186.4878,5045.0
2022-08-24 12:45:00,194.96,195.03,194.83,195.0,4931.0,186.44,186.507,186.3157,186.4783,4931.0
2022-08-24 12:50:00,195.01,195.08,195.0,195.06,3615.0,186.4878,186.5548,186.4783,186.5357,3615.0
2022-08-24 12:55:00,195.06,195.14,195.0,195.03,1148.0,186.5357,186.6122,186.4783,186.507,1148.0
2022-08-24 13:00:00,195.0,195.04,195.0,195.03,2221.0,186.4783,186.5165,186.4783,186.507,2221.0
2022-08-24 13:05:00,195.02,195.22,195.01,195.22,8364.0,186.4974,186.6887,186.4878,186.6887,8364.0
2022-08-24 13:10:00,195.2,195.29,195.14,195.29,2728.0,186.6695,186.7556,186.6122,186.7556,2728.0
2022-08-24 13:15:00,195.28,195.41,195.27,195.28,5174.0,186.746,186.8704,186.7365,186.746,5174.0
2022-08-24 13:20:00,195.28,195.38,195.25,195.37,4525.0,186.746,186.8417,186.7174,186.8321,4525.0
2022-08-24 13:25:00,195.33,195.43,195.32,195.35,13446.0,186.7939,186.8895,186.7843,186.813,13446.0
2022-08-24 13:30:00,195.4,195.41,195.23,195.27,2402.0,186.8608,186.8704,186.6982,186.7365,2402.0
2022-08-24 13:35:00,195.27,195.31,195.04,195.15,1976.0,186.7365,186.7747,186.5165,186.6217,1976.0
2022-08-24 13:40:00,195.13,195.16,194.97,194.97,1411.0,186.6026,186.6313,186.4496,186.4496,1411.0
2022-08-24 13:45:00,195.02,195.27,195.02,195.2,2598.0,186.4974,186.7365,186.4974,186.6695,2598.0
2022-08-24 13:50:00,195.19,195.19,195.02,195.02,1172.0,186.66,186.66,186.4974,186.4974,1172.0
2022-08-24 13:55:00,194.95,195.04,194.95,195.04,1316.0,186.4305,186.5165,186.4305,186.5165,1316.0
2022-08-24 14:00:00,195.07,195.14,195.01,195.14,1980.0,186.5452,186.6122,186.4878,186.6122,1980.0
2022-08-24 14:05:00,195.09,195.23,195.09,195.19,3852.0,186.5644,186.6982,186.5644,186.66,3852.0
2022-08-24 14:10:00,195.12,195.18,195.09,195.17,2496.0,186.593,186.6504,186.5644,186.6409,2496.0
2022-08-24 14:15:00,195.17,195.19,195.07,195.07,3021.0,186.6409,186.66,186.5452,186.5452,3021.0
2022-08-24 14:20:00,195.07,195.21,194.94,195.18,3807.0,186.5452,186.6791,186.4209,186.6504,3807.0
2022-08-24 14:25:00,195.16,195.22,195.1,195.22,1816.0,186.6313,186.6887,186.5739,186.6887,1816.0
2022-08-24 14:30:00,195.19,195.23,195.13,195.15,1987.0,186.66,186.6982,186.6026,186.6217,1987.0
2022-08-24 14:35:00,195.15,195.38,195.15,195.38,2063.0,186.6217,186.8417,186.6217,186.8417,2063.0
2022-08-24 14:40:00,195.38,195.38,195.31,195.37,1800.0,186.8417,186.8417,186.7747,186.8321,1800.0
2022-08-24 14:45:00,195.42,195.5,195.39,195.49,10327.0,186.8799,186.9564,186.8512,186.9469,10327.0
2022-08-24 14:50:00,195.52,195.68,195.51,195.68,2644.0,186.9756,187.1286,186.966,187.1286,2644.0
2022-08-24 14:55:00,195.67,195.81,195.67,195.79,2177.0,187.119,187.2529,187.119,187.2338,2177.0
2022-08-24 15:00:00,195.78,195.92,195.74,195.91,2652.0,187.2242,187.3581,187.1859,187.3485,2652.0
2022-08-24 15:05:00,196.0,196.17,196.0,196.09,2366.0,187.4346,187.5972,187.4346,187.5207,2366.0
2022-08-24 15:10:00,196.12,196.26,196.11,196.26,1033.0,187.5493,187.6832,187.5398,187.6832,1033.0
2022-08-24 15:15:00,196.29,196.36,196.17,196.36,2778.0,187.7119,187.7789,187.5972,187.7789,2778.0
2022-08-24 15:20:00,196.28,196.3,196.23,196.3,2912.0,187.7023,187.7215,187.6545,187.7215,2912.0
2022-08-24 15:25:00,196.33,196.35,196.1,196.15,3459.0,187.7502,187.7693,187.5302,187.578,3459.0
2022-08-24 15:30:00,196.15,196.41,196.13,196.4,19369.0,187.578,187.8267,187.5589,187.8171,19369.0
2022-08-24 15:35:00,196.46,196.67,196.43,196.64,7140.0,187.8745,188.0753,187.8458,188.0466,7140.0
2022-08-24 15:40:00,196.64,196.73,196.54,196.72,6286.0,188.0466,188.1327,187.951,188.1231,6286.0
2022-08-24 15:45:00,196.7,196.73,196.64,196.68,5617.0,188.104,188.1327,188.0466,188.0849,5617.0
2022-08-24 15:50:00,196.68,196.71,196.52,196.71,9910.0,188.0849,188.1136,187.9319,188.1136,9910.0
2022-08-24 15:55:00,196.68,196.72,196.36,196.46,39442.0,188.0849,188.1231,187.7789,187.8745,39442.0
2022-08-25 09:30:00,196.92,196.92,195.68,195.82,23786.0,188.3144,188.3144,187.1286,187.2624,23786.0
2022-08-25 09:35:00,195.84,196.08,195.83,196.08,2230.0,187.2816,187.5111,187.272,187.5111,2230.0
2022-08-25 09:40:00,196.32,196.61,196.25,196.56,4694.0,187.7406,188.0179,187.6737,187.9701,4694.0
2022-08-25 09:45:00,196.66,197.09,196.66,197.09,5201.0,188.0657,188.4769,188.0657,188.4769,5201.0
2022-08-25 09:50:00,197.08,197.33,196.99,197.33,3321.0,188.4674,188.7065,188.3813,188.7065,3321.0
2022-08-25 09:55:00,197.39,197.39,197.16,197.24,2169.0,188.7638,188.7638,188.5439,188.6204,2169.0
2022-08-25 10:00:00,197.3,197.45,197.29,197.32,2568.0,188.6778,188.8212,188.6682,188.6969,2568.0
2022-08-25 10:05:00,197.18,197.34,196.95,196.95,1663.0,188.563,188.716,188.3431,188.3431,1663.0
2022-08-25 10:10:00,197.07,197.21,197.07,197.21,1544.0,188.4578,188.5917,188.4578,188.5917,1544.0
2022-08-25 10:15:00,197.24,197.36,197.22,197.29,1703.0,188.6204,188.7352,188.6013,188.6682,1703.0
2022-08-25 10:20:00,197.26,197.44,197.24,197.44,2229.0,188.6395,188.8117,188.6204,188.8117,2229.0
2022-08-25 10:25:00,197.5,197.66,197.46,197.6,2169.0,188.869,189.022,188.8308,188.9647,2169.0
2022-08-25 10:30:00,197.65,197.7,197.49,197.59,1212.0,189.0125,189.0603,188.8595,188.9551,1212.0
2022-08-25 10:35:00,197.61,197.84,197.6,197.84,2719.0,188.9742,189.1942,188.9647,189.1942,2719.0
2022-08-25 10:40:00,197.84,197.85,197.6,197.67,3917.0,189.1942,189.2037,188.9647,189.0316,3917.0
2022-08-25 10:45:00,197.66,197.9,197.66,197.81,1918.0,189.022,189.2516,189.022,189.1655,1918.0
2022-08-25 10:50:00,197.8,197.82,197.67,197.72,2612.0,189.1559,189.175,189.0316,189.0794,2612.0
2022-08-25 10:55:00,197.71,197.77,197.66,197.7,2677.0,189.0699,189.1272,189.022,189.0603,2677.0
2022-08-25 11:00:00,197.71,197.76,197.6,197.71,2444.0,189.0699,189.1177,188.9647,189.0699,2444.0
2022-08-25 11:05:00,197.67,197.8,197.57,197.59,2418.0,189.0316,189.1559,188.936,188.9551,2418.0
2022-08-25 11:10:00,197.58,197.77,197.58,197.62,4074.0,188.9455,189.1272,188.9455,188.9838,4074.0
2022-08-25 11:15:00,197.63,197.63,197.24,197.28,5517.0,188.9934,188.9934,188.6204,188.6586,5517.0
2022-08-25 11:20:00,197.27,197.42,197.1,197.1,5954.0,188.6491,188.7925,188.4865,188.4865,5954.0
2022-08-25 11:25:00,197.08,197.33,197.08,197.26,1749.0,188.4674,188.7065,188.4674,188.6395,1749.0
2022-08-25 11:30:00,197.25,197.38,197.2,197.2,2083.0,188.63,188.7543,188.5821,188.5821,2083.0
2022-08-25 11:35:00,197.18,197.4,197.18,197.34,1502.0,188.563,188.7734,188.563,188.716,1502.0
2022-08-25 11:40:00,197.26,197.48,197.22,197.44,1708.0,188.6395,188.8499,188.6013,188.8117,1708.0
2022-08-25 11:45:00,197.47,197.5,197.34,197.34,1111.0,188.8403,188.869,188.716,188.716,1111.0
2022-08-25 11:50:00,197.34,197.35,197.29,197.31,2450.0,188.716,188.7256,188.6682,188.6873,2450.0
2022-08-25 11:55:00,197.28,197.43,197.26,197.43,1300.0,188.6586,188.8021,188.6395,188.8021,1300.0
2022-08-25 12:00:00,197.42,197.44,197.36,197.38,739.0,188.7925,188.8117,188.7352,188.7543,739.0
2022-08-25 12:05:00,197.21,197.26,197.03,197.05,2559.0,188.5917,188.6395,188.4196,188.4387,2559.0
2022-08-25 12:10:00,197.0,197.09,196.7,196.78,4532.0,188.3909,188.4769,188.104,188.1805,4532.0
2022-08-25 12:15:00,196.82,196.94,196.82,196.94,1230.0,188.2187,188.3335,188.2187,188.3335,1230.0
2022-08-25 12:20:00,196.92,196.95,196.86,196.93,2728.0,188.3144,188.3431,188.257,188.3239,2728.0
2022-08-25 12:25:00,196.94,196.98,196.87,196.97,1658.0,188.3335,188.3718,188.2666,188.3622,1658.0
2022-08-25 12:30:00,197.03,197.03,196.92,196.94,1119.0,188.4196,188.4196,188.3144,188.3335,1119.0
2022-08-25 12:35:00,196.9,196.99,196.88,196.96,2154.0,188.2953,188.3813,188.2761,188.3526,2154.0
2022-08-25 12:40:00,196.92,196.96,196.8,196.85,2331.0,188.3144,188.3526,188.1996,188.2474,2331.0
2022-08-25 12:45:00,196.87,196.9,196.59,196.59,2013.0,188.2666,188.2953,187.9988,187.9988,2013.0
2022-08-25 12:50:00,196.62,196.74,196.62,196.7,881.0,188.0275,188.1422,188.0275,188.104,881.0
2022-08-25 12:55:00,196.77,196.77,196.65,196.65,2020.0,188.1709,188.1709,188.0562,188.0562,2020.0
2022-08-25 13:00:00,196.65,196.84,196.61,196.77,2000.0,188.0562,188.2379,188.0179,188.1709,2000.0
2022-08-25 13:05:00,196.75,196.8,196.56,196.56,1158.0,188.1518,188.1996,187.9701,187.9701,1158.0
2022-08-25 13:10:00,196.59,196.71,196.58,196.69,1730.0,187.9988,188.1136,187.9892,188.0944,1730.0
2022-08-25 13:15:00,196.68,196.74,196.62,196.63,992.0,188.0849,188.1422,188.0275,188.0371,992.0
2022-08-25 13:20:00,196.66,196.81,196.59,196.79,1176.0,188.0657,188.2092,187.9988,188.1901,1176.0
2022-08-25 13:25:00,196.81,196.87,196.78,196.79,2379.0,188.2092,188.2666,188.1805,188.1901,2379.0
2022-08-25 13:30:00,196.77,196.85,196.68,196.69,1796.0,188.1709,188.2474,188.0849,188.0944,1796.0
2022-08-25 13:35:00,196.74,196.75,196.59,196.66,2555.0,188.1422,188.1518,187.9988,188.0657,2555.0
2022-08-25 13:40:00,196.74,196.82,196.71,196.81,1748.0,188.1422,188.2187,188.1136,188.2092,1748.0
2022-08-25 13:45:00,196.83,196.93,196.82,196.88,1936.0,188.2283,188.3239,188.2187,188.2761,1936.0
2022-08-25 13:50:00,196.86,196.86,196.78,196.81,1795.0,188.257,188.257,188.1805,188.2092,1795.0
2022-08-25 13:55:00,196.87,196.93,196.81,196.89,1970.0,188.2666,188.3239,188.2092,188.2857,1970.0
2022-08-25 14:00:00,196.87,196.87,196.65,196.68,2466.0,188.2666,188.2666,188.0562,188.0849,2466.0
2022-08-25 14:05:00,196.7,196.88,196.66,196.87,2908.0,188.104,188.2761,188.0657,188.2666,2908.0
2022-08-25 14:10:00,196.8,196.94,196.79,196.93,2779.0,188.1996,188.3335,188.1901,188.3239,2779.0
2022-08-25 14:15:00,196.92,196.97,196.9,196.95,1002.0,188.3144,188.3622,188.2953,188.3431,1002.0
2022-08-25 14:20:00,196.93,196.93,196.82,196.89,2227.0,188.3239,188.3239,188.2187,188.2857,2227.0
2022-08-25 14:25:00,196.88,197.03,196.86,197.02,9281.0,188.2761,188.4196,188.257,188.41,9281.0
2022-08-25 14:30:00,196.95,197.0,196.91,196.91,2160.0,188.3431,188.3909,188.3048,188.3048,2160.0
2022-08-25 14:35:00,196.91,196.93,196.66,196.75,3111.0,188.3048,188.3239,188.0657,188.1518,3111.0
2022-08-25 14:40:00,196.77,196.79,196.74,196.78,1726.0,188.1709,188.1901,188.1422,188.1805,1726.0
2022-08-25 14:45:00,196.8,196.81,196.75,196.8,1599.0,188.1996,188.2092,188.1518,188.1996,1599.0
2022-08-25 14:50:00,196.8,196.8,196.74,196.77,1181.0,188.1996,188.1996,188.1422,188.1709,1181.0
2022-08-25 14:55:00,196.77,196.9,196.77,196.9,1927.0,188.1709,188.2953,188.1709,188.2953,1927.0
2022-08-25 15:00:00,196.88,196.9,196.81,196.89,2315.0,188.2761,188.2953,188.2092,188.2857,2315.0
2022-08-25 15:05:00,196.96,196.96,196.75,196.75,1187.0,188.3526,188.3526,188.1518,188.1518,1187.0
2022-08-25 15:10:00,196.72,196.85,196.72,196.83,2357.0,188.1231,188.2474,188.1231,188.2283,2357.0
2022-08-25 15:15:00,196.85,196.94,196.76,196.94,2633.0,188.2474,188.3335,188.1614,188.3335,2633.0
2022-08-25 15:20:00,196.96,197.1,196.95,197.1,2078.0,188.3526,188.4865,188.3431,188.4865,2078.0
2022-08-25 15:25:00,197.13,197.17,196.99,197.06,9183.0,188.5152,188.5535,188.3813,188.4483,9183.0
2022-08-25 15:30:00,197.09,197.09,196.91,196.91,5751.0,188.4769,188.4769,188.3048,188.3048,5751.0
2022-08-25 15:35:00,196.92,196.93,196.83,196.84,5237.0,188.3144,188.3239,188.2283,188.2379,5237.0
2022-08-25 15:40:00,196.88,197.13,196.78,197.12,7293.0,188.2761,188.5152,188.1805,188.5056,7293.0
2022-08-25 15:45:00,197.08,197.16,197.02,197.14,5385.0,188.4674,188.5439,188.41,188.5248,5385.0
2022-08-25 15:50:00,197.15,197.15,196.89,197.05,12747.0,188.5343,188.5343,188.2857,188.4387,12747.0
2022-08-25 15:55:00,197.05,197.64,197.05,197.62,36636.0,188.4387,189.0029,188.4387,188.9838,36636.0
2022-08-26 09:30:00,198.25,198.25,197.32,197.33,12344.0,189.5863,189.5863,188.6969,188.7065,12344.0
2022-08-26 09:35:00,197.26,197.53,197.21,197.29,2489.0,188.6395,188.8977,188.5917,188.6682,2489.0
2022-08-26 09:40:00,197.49,197.56,197.29,197.56,2932.0,188.8595,188.9264,188.6682,188.9264,2932.0
2022-08-26 09:45:00,197.56,197.83,197.4,197.66,4770.0,188.9264,189.1846,188.7734,189.022,4770.0
2022-08-26 09:50:00,197.43,197.82,197.43,197.71,1364.0,188.8021,189.175,188.8021,189.0699,1364.0
2022-08-26 09:55:00,197.71,197.82,197.66,197.72,2096.0,189.0699,189.175,189.022,189.0794,2096.0
2022-08-26 10:00:00,197.65,197.65,196.09,196.09,3098.0,189.0125,189.0125,187.5207,187.5207,3098.0
2022-08-26 10:05:00,195.92,197.08,195.83,197.08,3912.0,187.3581,188.4674,187.272,188.4674,3912.0
2022-08-26 10:10:00,197.06,197.06,196.48,196.48,2598.0,188.4483,188.4483,187.8936,187.8936,2598.0
2022-08-26 10:15:00,196.73,196.85,196.42,196.78,1741.0,188.1327,188.2474,187.8362,188.1805,1741.0
2022-08-26 10:20:00,196.75,196.75,196.26,196.27,2752.0,188.1518,188.1518,187.6832,187.6928,2752.0
2022-08-26 10:25:00,196.2,196.27,195.54,195.67,3121.0,187.6258,187.6928,186.9947,187.119,3121.0
2022-08-26 10:30:00,195.68,195.68,195.13,195.37,3325.0,187.1286,187.1286,186.6026,186.8321,3325.0
2022-08-26 10:35:00,195.49,195.6,195.1,195.1,4539.0,186.9469,187.0521,186.5739,186.5739,4539.0
2022-08-26 10:40:00,195.24,195.43,195.23,195.29,1880.0,186.7078,186.8895,186.6982,186.7556,1880.0
2022-08-26 10:45:00,195.32,195.6,195.26,195.51,6032.0,186.7843,187.0521,186.7269,186.966,6032.0
2022-08-26 10:50:00,195.55,195.55,195.32,195.44,2020.0,187.0042,187.0042,186.7843,186.8991,2020.0
2022-08-26 10:55:00,195.37,195.62,195.37,195.46,1266.0,186.8321,187.0712,186.8321,186.9182,1266.0
2022-08-26 11:00:00,195.44,195.45,195.1,195.1,2893.0,186.8991,186.9086,186.5739,186.5739,2893.0
2022-08-26 11:05:00,194.98,195.02,194.86,194.9,2274.0,186.4592,186.4974,186.3444,186.3827,2274.0
2022-08-26 11:10:00,194.91,195.36,194.91,195.36,3187.0,186.3922,186.8226,186.3922,186.8226,3187.0
2022-08-26 11:15:00,195.34,195.35,195.15,195.15,969.0,186.8034,186.813,186.6217,186.6217,969.0
2022-08-26 11:20:00,195.17,195.27,195.1,195.1,1314.0,186.6409,186.7365,186.5739,186.5739,1314.0
2022-08-26 11:25:00,195.21,195.49,195.21,195.37,3232.0,186.6791,186.9469,186.6791,186.8321,3232.0
2022-08-26 11:30:00,195.47,195.74,195.42,195.68,6499.0,186.9277,187.1859,186.8799,187.1286,6499.0
2022-08-26 11:35:00,195.72,195.82,195.7,195.75,4797.0,187.1668,187.2624,187.1477,187.1955,4797.0
2022-08-26 11:40:00,195.78,195.78,195.36,195.56,5316.0,187.2242,187.2242,186.8226,187.0138,5316.0
2022-08-26 11:45:00,195.53,196.02,195.53,195.9,7323.0,186.9851,187.4537,186.9851,187.339,7323.0
2022-08-26 11:50:00,195.89,196.02,195.84,195.92,5321.0,187.3294,187.4537,187.2816,187.3581,5321.0
2022-08-26 11:55:00,195.87,195.87,195.75,195.75,3395.0,187.3103,187.3103,187.1955,187.1955,3395.0
2022-08-26 12:00:00,195.75,195.75,195.29,195.29,1431.0,187.1955,187.1955,186.7556,186.7556,1431.0
2022-08-26 12:05:00,195.33,195.45,195.26,195.45,1100.0,186.7939,186.9086,186.7269,186.9086,1100.0
2022-08-26 12:10:00,195.49,195.49,195.4,195.41,1242.0,186.9469,186.9469,186.8608,186.8704,1242.0
2022-08-26 12:15:00,195.36,195.36,195.15,195.28,3035.0,186.8226,186.8226,186.6217,186.746,3035.0
2022-08-26 12:20:00,195.23,195.37,195.22,195.26,1253.0,186.6982,186.8321,186.6887,186.7269,1253.0
2022-08-26 12:25:00,195.25,195.28,195.25,195.27,644.0,186.7174,186.746,186.7174,186.7365,644.0
2022-08-26 12:30:00,195.2,195.25,195.12,195.12,2239.0,186.6695,186.7174,186.593,186.593,2239.0
2022-08-26 12:35:00,195.16,195.29,195.16,195.25,1876.0,186.6313,186.7556,186.6313,186.7174,1876.0
2022-08-26 12:40:00,195.2,195.6,195.2,195.6,1484.0,186.6695,187.0521,186.6695,187.0521,1484.0
2022-08-26 12:45:00,195.52,195.67,195.44,195.58,1881.0,186.9756,187.119,186.8991,187.0329,1881.0
2022-08-26 12:50:00,195.54,195.54,195.32,195.37,1680.0,186.9947,186.9947,186.7843,186.8321,1680.0
2022-08-26 12:55:00,195.45,195.57,195.44,195.53,2322.0,186.9086,187.0234,186.8991,186.9851,2322.0
2022-08-26 13:00:00,195.55,195.64,195.41,195.58,2138.0,187.0042,187.0903,186.8704,187.0329,2138.0
2022-08-26 13:05:00,195.56,195.62,195.47,195.47,1619.0,187.0138,187.0712,186.9277,186.9277,1619.0
2022-08-26 13:10:00,195.51,195.53,195.4,195.42,2281.0,186.966,186.9851,186.8608,186.8799,2281.0
2022-08-26 13:15:00,195.46,195.52,195.33,195.34,2071.0,186.9182,186.9756,186.7939,186.8034,2071.0
2022-08-26 13:20:00,195.34,195.39,195.27,195.37,5050.0,186.8034,186.8512,186.7365,186.8321,5050.0
2022-08-26 13:25:00,195.4,195.45,195.37,195.41,3296.0,186.8608,186.9086,186.8321,186.8704,3296.0
2022-08-26 13:30:00,195.38,195.38,195.18,195.24,1916.0,186.8417,186.8417,186.6504,186.7078,1916.0
2022-08-26 13:35:00,195.25,195.29,195.15,195.15,1303.0,186.7174,186.7556,186.6217,186.6217,1303.0
2022-08-26 13:40:00,195.15,195.15,194.93,195.01,5405.0,186.6217,186.6217,186.4113,186.4878,5405.0
2022-08-26 13:45:00,195.0,195.3,194.98,195.2,4175.0,186.4783,186.7652,186.4592,186.6695,4175.0
2022-08-26 13:50:00,195.13,195.14,195.04,195.13,1405.0,186.6026,186.6122,186.5165,186.6026,1405.0
2022-08-26 13:55:00,195.19,195.31,195.15,195.19,2597.0,186.66,186.7747,186.6217,186.66,2597.0
2022-08-26 14:00:00,195.2,195.29,195.08,195.14,3565.0,186.6695,186.7556,186.5548,186.6122,3565.0
2022-08-26 14:05:00,195.1,195.13,195.04,195.13,901.0,186.5739,186.6026,186.5165,186.6026,901.0
2022-08-26 14:10:00,195.05,195.05,194.99,195.05,737.0,186.5261,186.5261,186.4687,186.5261,737.0
2022-08-26 14:15:00,195.01,195.01,194.71,194.91,4234.0,186.4878,186.4878,186.201,186.3922,4234.0
2022-08-26 14:20:00,194.93,194.96,194.85,194.86,1365.0,186.4113,186.44,186.3348,186.3444,1365.0
2022-08-26 14:25:00,194.86,194.87,194.77,194.85,1663.0,186.3444,186.354,186.2583,186.3348,1663.0
2022-08-26 14:30:00,194.85,194.93,194.85,194.85,1779.0,186.3348,186.4113,186.3348,186.3348,1779.0
2022-08-26 14:35:00,194.92,194.92,194.81,194.82,1471.0,186.4018,186.4018,186.2966,186.3062,1471.0
2022-08-26 14:40:00,194.83,194.83,194.71,194.72,1984.0,186.3157,186.3157,186.201,186.2105,1984.0
2022-08-26 14:45:00,194.75,194.82,194.67,194.67,2936.0,186.2392,186.3062,186.1627,186.1627,2936.0
2022-08-26 14:50:00,194.66,194.66,194.54,194.56,2587.0,186.1531,186.1531,186.0384,186.0575,2587.0
2022-08-26 14:55:00,194.55,194.55,194.32,194.33,3239.0,186.048,186.048,185.828,185.8376,3239.0
2022-08-26 15:00:00,194.34,194.59,194.34,194.4,2792.0,185.8471,186.0862,185.8471,185.9045,2792.0
2022-08-26 15:05:00,194.4,194.45,194.23,194.24,3654.0,185.9045,185.9523,185.7419,185.7515,3654.0
2022-08-26 15:10:00,194.25,194.25,194.04,194.17,3834.0,185.7611,185.7611,185.5602,185.6846,3834.0
2022-08-26 15:15:00,194.15,194.42,194.11,194.33,3481.0,185.6654,185.9236,185.6272,185.8376,3481.0
2022-08-26 15:20:00,194.35,194.39,194.02,194.14,6574.0,185.8567,185.8949,185.5411,185.6559,6574.0
2022-08-26 15:25:00,194.12,194.32,194.05,194.23,3172.0,185.6367,185.828,185.5698,185.7419,3172.0
2022-08-26 15:30:00,194.2,194.28,194.1,194.1,7236.0,185.7132,185.7897,185.6176,185.6176,7236.0
2022-08-26 15:35:00,194.12,194.16,193.96,194.1,4374.0,185.6367,185.675,185.4837,185.6176,4374.0
2022-08-26 15:40:00,194.14,194.18,193.96,194.06,3988.0,185.6559,185.6941,185.4837,185.5794,3988.0
2022-08-26 15:45:00,194.06,194.24,193.83,193.94,9462.0,185.5794,185.7515,185.3594,185.4646,9462.0
2022-08-26 15:50:00,193.92,194.09,193.38,193.41,23647.0,185.4455,185.6081,184.9291,184.9578,23647.0
2022-08-26 15:55:00,193.44,193.99,193.35,193.5,83010.0,184.9865,185.5124,184.9004,185.0438,83010.0
2022-08-29 09:30:00,192.08,192.49,190.88,191.01,24385.0,183.6859,184.078,182.5383,182.6627,24385.0
2022-08-29 09:35:00,190.9,191.23,190.75,190.9,4559.0,182.5575,182.873,182.414,182.5575,4559.0
2022-08-29 09:40:00,190.94,190.94,190.55,190.62,5622.0,182.5957,182.5957,182.2228,182.2897,5622.0
2022-08-29 09:45:00,190.64,190.64,190.31,190.45,3988.0,182.3088,182.3088,181.9932,182.1271,3988.0
2022-08-29 09:50:00,190.55,191.05,190.48,190.9,4188.0,182.2228,182.7009,182.1558,182.5575,4188.0
2022-08-29 09:55:00,190.84,191.34,190.77,190.77,2722.0,182.5001,182.9782,182.4331,182.4331,2722.0
2022-08-29 10:00:00,190.99,191.09,190.91,190.94,4318.0,182.6435,182.7392,182.567,182.5957,4318.0
2022-08-29 10:05:00,190.9,190.91,190.74,190.79,1393.0,182.5575,182.567,182.4045,182.4523,1393.0
2022-08-29 10:10:00,190.96,191.29,190.89,191.12,2833.0,182.6148,182.9304,182.5479,182.7678,2833.0
2022-08-29 10:15:00,191.18,191.19,190.85,190.85,5419.0,182.8252,182.8348,182.5096,182.5096,5419.0
2022-08-29 10:20:00,190.93,191.25,190.84,190.96,8365.0,182.5861,182.8922,182.5001,182.6148,8365.0
2022-08-29 10:25:00,190.76,190.92,190.64,190.64,1625.0,182.4236,182.5766,182.3088,182.3088,1625.0
2022-08-29 10:30:00,190.61,190.74,190.57,190.74,6242.0,182.2801,182.4045,182.2419,182.4045,6242.0
2022-08-29 10:35:00,190.7,190.81,190.31,190.44,3244.0,182.3662,182.4714,181.9932,182.1176,3244.0
2022-08-29 10:40:00,190.36,190.6,190.19,190.34,5458.0,182.0411,182.2706,181.8785,182.0219,5458.0
2022-08-29 10:45:00,190.27,190.43,190.24,190.43,1679.0,181.955,182.108,181.9263,182.108,1679.0
2022-08-29 10:50:00,190.4,190.42,190.25,190.34,4313.0,182.0793,182.0984,181.9359,182.0219,4313.0
2022-08-29 10:55:00,190.33,190.43,190.25,190.42,2907.0,182.0124,182.108,181.9359,182.0984,2907.0
2022-08-29 11:00:00,190.46,190.68,190.45,190.53,3149.0,182.1367,182.3471,182.1271,182.2036,3149.0
2022-08-29 11:05:00,190.53,190.67,190.5,190.66,3071.0,182.2036,182.3375,182.1749,182.3279,3071.0
2022-08-29 11:10:00,190.69,190.87,190.65,190.81,2212.0,182.3566,182.5288,182.3184,182.4714,2212.0
2022-08-29 11:15:00,190.77,191.03,190.72,191.03,1833.0,182.4331,182.6818,182.3853,182.6818,1833.0
2022-08-29 11:20:00,190.9,191.08,190.9,190.98,2784.0,182.5575,182.7296,182.5575,182.634,2784.0
2022-08-29 11:25:00,191.06,191.18,190.99,190.99,5486.0,182.7105,182.8252,182.6435,182.6435,5486.0
2022-08-29 11:30:00,191.1,191.36,191.02,191.34,10851.0,182.7487,182.9974,182.6722,182.9782,10851.0
2022-08-29 11:35:00,191.28,191.65,191.23,191.59,3297.0,182.9209,183.2747,182.873,183.2173,3297.0
2022-08-29 11:40:00,191.51,191.56,191.3,191.4,3867.0,183.1408,183.1886,182.94,183.0356,3867.0
2022-08-29 11:45:00,191.34,191.57,191.28,191.52,7564.0,182.9782,183.1982,182.9209,183.1504,7564.0
2022-08-29 11:50:00,191.52,191.55,191.45,191.51,4164.0,183.1504,183.1791,183.0834,183.1408,4164.0
2022-08-29 11:55:00,191.59,191.62,191.44,191.47,3069.0,183.2173,183.246,183.0739,183.1025,3069.0
2022-08-29 12:00:00,191.46,191.74,191.45,191.72,12136.0,183.093,183.3608,183.0834,183.3416,12136.0
2022-08-29 12:05:00,191.72,191.93,191.71,191.8,2358.0,183.3416,183.5424,183.3321,183.4181,2358.0
2022-08-29 12:10:00,191.88,191.89,191.61,191.74,2024.0,183.4946,183.5042,183.2364,183.3608,2024.0
2022-08-29 12:15:00,191.8,192.04,191.8,191.94,1791.0,183.4181,183.6476,183.4181,183.552,1791.0
2022-08-29 12:20:00,191.88,192.04,191.87,191.87,1628.0,183.4946,183.6476,183.4851,183.4851,1628.0
2022-08-29 12:25:00,191.86,192.02,191.85,192.02,4567.0,183.4755,183.6285,183.4659,183.6285,4567.0
2022-08-29 12:30:00,191.96,192.0,191.87,191.92,2006.0,183.5711,183.6094,183.4851,183.5329,2006.0
2022-08-29 12:35:00,191.91,191.95,191.8,191.95,3503.0,183.5233,183.5616,183.4181,183.5616,3503.0
2022-08-29 12:40:00,192.01,192.17,192.0,192.13,3029.0,183.619,183.772,183.6094,183.7337,3029.0
2022-08-29 12:45:00,192.14,192.63,192.07,192.5,55550.0,183.7433,184.2119,183.6763,184.0875,55550.0
2022-08-29 12:50:00,192.59,192.82,192.59,192.75,3065.0,184.1736,184.3936,184.1736,184.3266,3065.0
2022-08-29 12:55:00,192.74,192.8,192.62,192.66,3197.0,184.317,184.3744,184.2023,184.2405,3197.0
2022-08-29 13:00:00,192.72,192.8,192.72,192.72,3086.0,184.2979,184.3744,184.2979,184.2979,3086.0
2022-08-29 13:05:00,192.74,192.93,192.73,192.89,2037.0,184.317,184.4987,184.3075,184.4605,2037.0
2022-08-29 13:10:00,192.88,192.93,192.8,192.88,27261.0,184.4509,184.4987,184.3744,184.4509,27261.0
2022-08-29 13:15:00,192.85,192.87,192.56,192.67,3034.0,184.4222,184.4414,184.1449,184.2501,3034.0
2022-08-29 13:20:00,192.81,192.81,192.61,192.63,2739.0,184.384,184.384,184.1927,184.2119,2739.0
2022-08-29 13:25:00,192.63,192.78,192.63,192.7,1987.0,184.2119,184.3553,184.2119,184.2788,1987.0
2022-08-29 13:30:00,192.77,192.91,192.76,192.9,1072.0,184.3457,184.4796,184.3362,184.4701,1072.0
2022-08-29 13:35:00,192.86,193.15,192.86,193.09,1897.0,184.4318,184.7091,184.4318,184.6518,1897.0
2022-08-29 13:40:00,193.03,193.2,193.02,193.2,2436.0,184.5944,184.7569,184.5848,184.7569,2436.0
2022-08-29 13:45:00,193.29,193.56,193.29,193.41,5821.0,184.843,185.1012,184.843,184.9578,5821.0
2022-08-29 13:50:00,193.32,193.41,193.28,193.28,1650.0,184.8717,184.9578,184.8335,184.8335,1650.0
2022-08-29 13:55:00,193.25,193.37,193.25,193.3,1862.0,184.8048,184.9195,184.8048,184.8526,1862.0
2022-08-29 14:00:00,193.25,193.37,193.19,193.26,2631.0,184.8048,184.9195,184.7474,184.8143,2631.0
2022-08-29 14:05:00,193.33,193.36,193.18,193.18,2662.0,184.8813,184.91,184.7378,184.7378,2662.0
2022-08-29 14:10:00,193.15,193.28,193.1,193.28,27921.0,184.7091,184.8335,184.6613,184.8335,27921.0
2022-08-29 14:15:00,193.24,193.24,193.03,193.03,3528.0,184.7952,184.7952,184.5944,184.5944,3528.0
2022-08-29 14:20:00,193.04,193.29,193.04,193.28,1894.0,184.6039,184.843,184.6039,184.8335,1894.0
2022-08-29 14:25:00,193.28,193.43,193.28,193.31,4870.0,184.8335,184.9769,184.8335,184.8621,4870.0
2022-08-29 14:30:00,193.3,193.44,193.17,193.43,3362.0,184.8526,184.9865,184.7283,184.9769,3362.0
2022-08-29 14:35:00,193.4,193.64,193.39,193.57,3599.0,184.9482,185.1777,184.9386,185.1108,3599.0
2022-08-29 14:40:00,193.44,193.62,193.44,193.61,1740.0,184.9865,185.1586,184.9865,185.149,1740.0
2022-08-29 14:45:00,193.58,193.61,193.42,193.43,3116.0,185.1203,185.149,184.9673,184.9769,3116.0
2022-08-29 14:50:00,193.49,193.5,193.24,193.25,2982.0,185.0343,185.0438,184.7952,184.8048,2982.0
2022-08-29 14:55:00,193.25,193.43,192.97,193.43,4091.0,184.8048,184.9769,184.537,184.9769,4091.0
2022-08-29 15:00:00,193.5,193.65,193.37,193.5,4517.0,185.0438,185.1873,184.9195,185.0438,4517.0
2022-08-29 15:05:00,193.49,193.5,193.17,193.4,4921.0,185.0343,185.0438,184.7283,184.9482,4921.0
2022-08-29 15:10:00,193.32,193.41,193.28,193.29,6130.0,184.8717,184.9578,184.8335,184.843,6130.0
2022-08-29 15:15:00,193.27,193.42,192.99,193.04,5249.0,184.8239,184.9673,184.5561,184.6039,5249.0
2022-08-29 15:20:00,192.98,192.98,192.79,192.94,2922.0,184.5466,184.5466,184.3649,184.5083,2922.0
2022-08-29 15:25:00,192.93,192.96,192.66,192.74,33689.0,184.4987,184.5274,184.2405,184.317,33689.0
2022-08-29 15:30:00,192.73,192.89,192.57,192.83,13547.0,184.3075,184.4605,184.1545,184.4031,13547.0
2022-08-29 15:35:00,192.82,193.17,192.82,193.13,8371.0,184.3936,184.7283,184.3936,184.69,8371.0
2022-08-29 15:40:00,193.11,193.19,192.96,193.09,10049.0,184.6709,184.7474,184.5274,184.6518,10049.0
2022-08-29 15:45:00,192.98,193.0,192.72,192.86,9649.0,184.5466,184.5657,184.2979,184.4318,9649.0
2022-08-29 15:50:00,192.82,192.88,192.54,192.62,16913.0,184.3936,184.4509,184.1258,184.2023,16913.0
2022-08-29 15:55:00,192.59,192.61,192.15,192.18,60324.0,184.1736,184.1927,183.7528,183.7815,60324.0
2022-08-30 09:30:00,192.29,192.29,191.81,191.83,12682.0,183.8867,183.8867,183.4277,183.4468,12682.0
2022-08-30 09:35:00,191.95,192.52,191.71,192.21,2615.0,183.5616,184.1067,183.3321,183.8102,2615.0
2022-08-30 09:40:00,192.1,192.23,192.1,192.14,1000.0,183.705,183.8293,183.705,183.7433,1000.0
2022-08-30 09:45:00,191.89,192.26,191.66,192.09,2189.0,183.5042,183.858,183.2842,183.6955,2189.0
2022-08-30 09:50:00,191.91,191.91,191.15,191.16,3428.0,183.5233,183.5233,182.7965,182.8061,3428.0
2022-08-30 09:55:00,191.22,191.47,191.05,191.38,1256.0,182.8635,183.1025,182.7009,183.0165,1256.0
2022-08-30 10:00:00,191.41,191.61,191.41,191.61,27551.0,183.0452,183.2364,183.0452,183.2364,27551.0
2022-08-30 10:05:00,191.77,191.77,191.16,191.3,4521.0,183.3894,183.3894,182.8061,182.94,4521.0
2022-08-30 10:10:00,191.33,191.44,191.08,191.08,4932.0,182.9687,183.0739,182.7296,182.7296,4932.0
2022-08-30 10:15:00,191.16,191.23,191.08,191.23,1880.0,182.8061,182.873,182.7296,182.873,1880.0
2022-08-30 10:20:00,191.28,191.45,191.13,191.2,3223.0,182.9209,183.0834,182.7774,182.8443,3223.0
2022-08-30 10:25:00,191.21,191.38,191.21,191.33,950.0,182.8539,183.0165,182.8539,182.9687,950.0
2022-08-30 10:30:00,191.38,191.38,190.98,190.99,1058.0,183.0165,183.0165,182.634,182.6435,1058.0
2022-08-30 10:35:00,190.81,190.86,190.66,190.76,1360.0,182.4714,182.5192,182.3279,182.4236,1360.0
2022-08-30 10:40:00,190.65,190.67,190.4,190.61,2655.0,182.3184,182.3375,182.0793,182.2801,2655.0
2022-08-30 10:45:00,190.55,190.55,189.99,189.99,11667.0,182.2228,182.2228,181.6872,181.6872,11667.0
2022-08-30 10:50:00,190.05,190.66,190.04,190.41,11072.0,181.7446,182.3279,181.735,182.0889,11072.0
2022-08-30 10:55:00,190.53,191.14,190.52,191.06,10333.0,182.2036,182.787,182.1941,182.7105,10333.0
2022-08-30 11:00:00,191.03,191.45,190.96,191.41,3602.0,182.6818,183.0834,182.6148,183.0452,3602.0
2022-08-30 11:05:00,191.59,191.85,191.48,191.51,3495.0,183.2173,183.4659,183.1121,183.1408,3495.0
2022-08-30 11:10:00,191.51,191.71,191.22,191.34,3586.0,183.1408,183.3321,182.8635,182.9782,3586.0
2022-08-30 11:15:00,191.3,191.6,191.17,191.48,9594.0,182.94,183.2269,182.8157,183.1121,9594.0
2022-08-30 11:20:00,191.43,191.43,191.2,191.34,3461.0,183.0643,183.0643,182.8443,182.9782,3461.0
2022-08-30 11:25:00,191.3,191.51,191.2,191.31,3915.0,182.94,183.1408,182.8443,182.9495,3915.0
2022-08-30 11:30:00,191.21,191.61,191.19,191.59,2627.0,182.8539,183.2364,182.8348,183.2173,2627.0
2022-08-30 11:35:00,191.58,191.61,191.11,191.24,3362.0,183.2077,183.2364,182.7583,182.8826,3362.0
2022-08-30 11:40:00,191.2,191.51,191.19,191.47,2550.0,182.8443,183.1408,182.8348,183.1025,2550.0
2022-08-30 11:45:00,191.31,191.36,191.16,191.24,3223.0,182.9495,182.9974,182.8061,182.8826,3223.0
2022-08-30 11:50:00,191.16,191.33,191.13,191.33,3629.0,182.8061,182.9687,182.7774,182.9687,3629.0
2022-08-30 11:55:00,191.31,191.34,191.19,191.25,1200.0,182.9495,182.9782,182.8348,182.8922,1200.0
2022-08-30 12:00:00,191.21,191.31,191.2,191.2,4484.0,182.8539,182.9495,182.8443,182.8443,4484.0
2022-08-30 12:05:00,191.14,191.31,191.09,191.13,2941.0,182.787,182.9495,182.7392,182.7774,2941.0
2022-08-30 12:10:00,191.1,191.17,191.03,191.12,3434.0,182.7487,182.8157,182.6818,182.7678,3434.0
2022-08-30 12:15:00,191.09,191.29,191.0,191.04,5681.0,182.7392,182.9304,182.6531,182.6913,5681.0
2022-08-30 12:20:00,191.06,191.18,190.97,190.97,5637.0,182.7105,182.8252,182.6244,182.6244,5637.0
2022-08-30 12:25:00,190.93,190.93,190.8,190.9,3398.0,182.5861,182.5861,182.4618,182.5575,3398.0
2022-08-30 12:30:00,190.96,190.96,190.62,190.62,3283.0,182.6148,182.6148,182.2897,182.2897,3283.0
2022-08-30 12:35:00,190.68,190.82,190.65,190.79,1500.0,182.3471,182.481,182.3184,182.4523,1500.0
2022-08-30 12:40:00,190.86,190.86,190.64,190.71,2400.0,182.5192,182.5192,182.3088,182.3758,2400.0
2022-08-30 12:45:00,190.7,190.7,190.5,190.54,3591.0,182.3662,182.3662,182.1749,182.2132,3591.0
2022-08-30 12:50:00,190.59,190.8,190.59,190.8,1574.0,182.261,182.4618,182.261,182.4618,1574.0
2022-08-30 12:55:00,190.85,190.85,190.77,190.77,1030.0,182.5096,182.5096,182.4331,182.4331,1030.0
2022-08-30 13:00:00,190.69,190.83,190.69,190.71,4115.0,182.3566,182.4905,182.3566,182.3758,4115.0
2022-08-30 13:05:00,190.72,190.85,190.37,190.46,5345.0,182.3853,182.5096,182.0506,182.1367,5345.0
2022-08-30 13:10:00,190.53,190.53,190.25,190.25,5697.0,182.2036,182.2036,181.9359,181.9359,5697.0
2022-08-30 13:15:00,190.21,190.21,189.98,189.99,4909.0,181.8976,181.8976,181.6777,181.6872,4909.0
2022-08-30 13:20:00,190.07,190.07,189.91,189.91,2793.0,181.7637,181.7637,181.6107,181.6107,2793.0
2022-08-30 13:25:00,189.98,190.18,189.97,190.08,2629.0,181.6777,181.8689,181.6681,181.7733,2629.0
2022-08-30 13:30:00,190.11,190.21,190.03,190.11,3000.0,181.802,181.8976,181.7255,181.802,3000.0
2022-08-30 13:35:00,190.09,190.09,189.9,190.0,10914.0,181.7829,181.7829,181.6012,181.6968,10914.0
2022-08-30 13:40:00,190.0,190.04,189.65,189.71,14396.0,181.6968,181.735,181.3621,181.4195,14396.0
2022-08-30 13:45:00,189.66,190.11,189.66,190.04,5160.0,181.3716,181.802,181.3716,181.735,5160.0
2022-08-30 13:50:00,190.05,190.24,189.98,190.21,3076.0,181.7446,181.9263,181.6777,181.8976,3076.0
2022-08-30 13:55:00,190.18,190.3,190.08,190.08,2603.0,181.8689,181.9837,181.7733,181.7733,2603.0
2022-08-30 14:00:00,190.22,190.22,189.99,190.15,32959.0,181.9072,181.9072,181.6872,181.8402,32959.0
2022-08-30 14:05:00,190.1,190.16,190.02,190.03,7853.0,181.7924,181.8498,181.7159,181.7255,7853.0
2022-08-30 14:10:00,190.01,190.13,189.96,190.1,4620.0,181.7064,181.8211,181.6585,181.7924,4620.0
2022-08-30 14:15:00,190.15,190.16,189.96,190.12,6639.0,181.8402,181.8498,181.6585,181.8115,6639.0
2022-08-30 14:20:00,190.11,190.27,190.0,190.11,4583.0,181.802,181.955,181.6968,181.802,4583.0
2022-08-30 14:25:00,190.16,190.22,189.83,189.83,7919.0,181.8498,181.9072,181.5342,181.5342,7919.0
2022-08-30 14:30:00,189.84,190.03,189.79,190.0,2567.0,181.5438,181.7255,181.496,181.6968,2567.0
2022-08-30 14:35:00,189.98,190.0,189.88,189.99,5680.0,181.6777,181.6968,181.582,181.6872,5680.0
2022-08-30 14:40:00,190.0,190.0,189.75,189.8,7218.0,181.6968,181.6968,181.4577,181.5055,7218.0
2022-08-30 14:45:00,189.87,189.95,189.86,189.93,3258.0,181.5725,181.649,181.5629,181.6298,3258.0
2022-08-30 14:50:00,189.96,190.08,189.9,190.03,4601.0,181.6585,181.7733,181.6012,181.7255,4601.0
2022-08-30 14:55:00,190.06,190.18,189.9,189.95,10340.0,181.7542,181.8689,181.6012,181.649,10340.0
2022-08-30 15:00:00,190.02,190.51,190.02,190.29,5547.0,181.7159,182.1845,181.7159,181.9741,5547.0
2022-08-30 15:05:00,190.37,190.67,190.29,190.64,4385.0,182.0506,182.3375,181.9741,182.3088,4385.0
2022-08-30 15:10:00,190.73,190.9,190.71,190.79,4818.0,182.3949,182.5575,182.3758,182.4523,4818.0
2022-08-30 15:15:00,190.79,190.79,190.62,190.74,4524.0,182.4523,182.4523,182.2897,182.4045,4524.0
2022-08-30 15:20:00,190.71,190.85,190.6,190.81,4765.0,182.3758,182.5096,182.2706,182.4714,4765.0
2022-08-30 15:25:00,190.82,190.88,190.71,190.78,4003.0,182.481,182.5383,182.3758,182.4427,4003.0
2022-08-30 15:30:00,190.72,190.72,190.21,190.29,4037.0,182.3853,182.3853,181.8976,181.9741,4037.0
2022-08-30 15:35:00,190.36,190.47,190.32,190.47,5712.0,182.0411,182.1463,182.0028,182.1463,5712.0
2022-08-30 15:40:00,190.5,190.62,190.44,190.45,16902.0,182.1749,182.2897,182.1176,182.1271,16902.0
2022-08-30 15:45:00,190.51,190.53,189.89,190.0,15603.0,182.1845,182.2036,181.5916,181.6968,15603.0
2022-08-30 15:50:00,190.0,190.19,189.67,189.82,15355.0,181.6968,181.8785,181.3812,181.5247,15355.0
2022-08-30 15:55:00,189.81,190.21,189.75,190.0,45696.0,181.5151,181.8976,181.4577,181.6968,45696.0
2022-08-31 09:30:00,190.18,191.13,190.18,191.1,17694.0,181.8689,182.7774,181.8689,182.7487,17694.0
2022-08-31 09:35:00,190.89,191.05,190.41,191.05,11789.0,182.5479,182.7009,182.0889,182.7009,11789.0
2022-08-31 09:40:00,191.11,192.11,191.07,191.9,42720.0,182.7583,183.7146,182.72,183.5138,42720.0
2022-08-31 09:45:00,192.0,192.1,191.59,191.59,12464.0,183.6094,183.705,183.2173,183.2173,12464.0
2022-08-31 09:50:00,191.49,191.71,191.22,191.26,3404.0,183.1217,183.3321,182.8635,182.9017,3404.0
2022-08-31 09:55:00,191.24,191.36,190.96,191.03,6679.0,182.8826,182.9974,182.6148,182.6818,6679.0
2022-08-31 10:00:00,191.01,191.03,190.76,190.78,5093.0,182.6627,182.6818,182.4236,182.4427,5093.0
2022-08-31 10:05:00,190.77,190.95,190.74,190.75,3466.0,182.4331,182.6053,182.4045,182.414,3466.0
2022-08-31 10:10:00,190.73,190.91,190.61,190.61,3448.0,182.3949,182.567,182.2801,182.2801,3448.0
2022-08-31 10:15:00,190.64,190.72,190.44,190.64,5277.0,182.3088,182.3853,182.1176,182.3088,5277.0
2022-08-31 10:20:00,190.68,190.75,190.53,190.64,4675.0,182.3471,182.414,182.2036,182.3088,4675.0
2022-08-31 10:25:00,190.64,190.69,190.48,190.54,8986.0,182.3088,182.3566,182.1558,182.2132,8986.0
2022-08-31 10:30:00,190.49,190.75,190.43,190.62,5337.0,182.1654,182.414,182.108,182.2897,5337.0
2022-08-31 10:35:00,190.67,190.74,190.55,190.63,3103.0,182.3375,182.4045,182.2228,182.2993,3103.0
2022-08-31 10:40:00,190.51,191.11,190.49,191.11,4835.0,182.1845,182.7583,182.1654,182.7583,4835.0
2022-08-31 10:45:00,191.14,191.24,191.05,191.19,3800.0,182.787,182.8826,182.7009,182.8348,3800.0
2022-08-31 10:50:00,191.26,191.56,191.25,191.49,3561.0,182.9017,183.1886,182.8922,183.1217,3561.0
2022-08-31 10:55:00,191.49,191.49,191.2,191.2,2880.0,183.1217,183.1217,182.8443,182.8443,2880.0
2022-08-31 11:00:00,191.08,191.22,190.98,191.22,7708.0,182.7296,182.8635,182.634,182.8635,7708.0
2022-08-31 11:05:00,191.23,191.23,190.76,190.84,11131.0,182.873,182.873,182.4236,182.5001,11131.0
2022-08-31 11:10:00,190.83,190.96,190.72,190.9,3655.0,182.4905,182.6148,182.3853,182.5575,3655.0
2022-08-31 11:15:00,190.79,191.2,190.78,191.18,4525.0,182.4523,182.8443,182.4427,182.8252,4525.0
2022-08-31 11:20:00,191.2,191.24,191.01,191.12,4508.0,182.8443,182.8826,182.6627,182.7678,4508.0
2022-08-31 11:25:00,191.03,191.17,190.79,190.95,6244.0,182.6818,182.8157,182.4523,182.6053,6244.0
2022-08-31 11:30:00,190.97,191.04,190.79,190.94,7756.0,182.6244,182.6913,182.4523,182.5957,7756.0
2022-08-31 11:35:00,190.86,191.08,190.86,190.87,2445.0,182.5192,182.7296,182.5192,182.5288,2445.0
2022-08-31 11:40:00,190.78,190.79,190.65,190.68,1988.0,182.4427,182.4523,182.3184,182.3471,1988.0
2022-08-31 11:45:00,190.68,190.8,190.63,190.67,2934.0,182.3471,182.4618,182.2993,182.3375,2934.0
2022-08-31 11:50:00,190.64,190.71,190.6,190.63,2180.0,182.3088,182.3758,182.2706,182.2993,2180.0
2022-08-31 11:55:00,190.64,190.86,190.64,190.82,3831.0,182.3088,182.5192,182.3088,182.481,3831.0
2022-08-31 12:00:00,190.87,190.87,190.67,190.7,2782.0,182.5288,182.5288,182.3375,182.3662,2782.0
2022-08-31 12:05:00,190.73,190.74,190.55,190.56,2521.0,182.3949,182.4045,182.2228,182.2323,2521.0
2022-08-31 12:10:00,190.55,190.6,190.46,190.46,2025.0,182.2228,182.2706,182.1367,182.1367,2025.0
2022-08-31 12:15:00,190.39,190.62,190.39,190.51,2961.0,182.0697,182.2897,182.0697,182.1845,2961.0
2022-08-31 12:20:00,190.59,190.59,190.22,190.25,2885.0,182.261,182.261,181.9072,181.9359,2885.0
2022-08-31 12:25:00,190.29,190.36,190.2,190.32,3813.0,181.9741,182.0411,181.8881,182.0028,3813.0
2022-08-31 12:30:00,190.28,190.57,190.26,190.46,2824.0,181.9646,182.2419,181.9454,182.1367,2824.0
2022-08-31 12:35:00,190.42,190.46,190.21,190.24,2524.0,182.0984,182.1367,181.8976,181.9263,2524.0
2022-08-31 12:40:00,190.24,190.24,190.0,190.06,3770.0,181.9263,181.9263,181.6968,181.7542,3770.0
2022-08-31 12:45:00,190.06,190.19,190.06,190.09,1827.0,181.7542,181.8785,181.7542,181.7829,1827.0
2022-08-31 12:50:00,190.11,190.19,190.0,190.17,2954.0,181.802,181.8785,181.6968,181.8594,2954.0
2022-08-31 12:55:00,190.08,190.28,190.03,190.27,3092.0,181.7733,181.9646,181.7255,181.955,3092.0
2022-08-31 13:00:00,190.27,190.3,190.21,190.21,1451.0,181.955,181.9837,181.8976,181.8976,1451.0
2022-08-31 13:05:00,190.24,190.39,190.21,190.26,6452.0,181.9263,182.0697,181.8976,181.9454,6452.0
2022-08-31 13:10:00,190.29,190.37,190.19,190.19,2729.0,181.9741,182.0506,181.8785,181.8785,2729.0
2022-08-31 13:15:00,190.2,190.2,190.0,190.02,3602.0,181.8881,181.8881,181.6968,181.7159,3602.0
2022-08-31 13:20:00,190.01,190.04,189.8,189.85,6941.0,181.7064,181.735,181.5055,181.5533,6941.0
2022-08-31 13:25:00,189.85,189.98,189.77,189.97,3097.0,181.5533,181.6777,181.4768,181.6681,3097.0
2022-08-31 13:30:00,189.95,190.04,189.9,189.93,2065.0,181.649,181.735,181.6012,181.6298,2065.0
2022-08-31 13:35:00,189.91,189.91,189.66,189.74,6951.0,181.6107,181.6107,181.3716,181.4482,6951.0
2022-08-31 13:40:00,189.75,189.75,189.54,189.72,2339.0,181.4577,181.4577,181.2569,181.429,2339.0
2022-08-31 13:45:00,189.75,189.86,189.65,189.7,2163.0,181.4577,181.5629,181.3621,181.4099,2163.0
2022-08-31 13:50:00,189.69,189.85,189.66,189.84,4560.0,181.4003,181.5533,181.3716,181.5438,4560.0
2022-08-31 13:55:00,189.8,189.85,189.7,189.73,3095.0,181.5055,181.5533,181.4099,181.4386,3095.0
2022-08-31 14:00:00,189.75,189.84,189.65,189.66,5141.0,181.4577,181.5438,181.3621,181.3716,5141.0
2022-08-31 14:05:00,189.54,189.83,189.5,189.76,4567.0,181.2569,181.5342,181.2186,181.4673,4567.0
2022-08-31 14:10:00,189.78,189.81,189.68,189.75,2581.0,181.4864,181.5151,181.3908,181.4577,2581.0
2022-08-31 14:15:00,189.77,189.83,189.56,189.56,2731.0,181.4768,181.5342,181.276,181.276,2731.0
2022-08-31 14:20:00,189.63,189.66,189.54,189.58,6939.0,181.343,181.3716,181.2569,181.2951,6939.0
2022-08-31 14:25:00,189.56,189.68,189.55,189.61,7759.0,181.276,181.3908,181.2665,181.3238,7759.0
2022-08-31 14:30:00,189.6,189.64,189.36,189.46,13374.0,181.3143,181.3525,181.0848,181.1804,13374.0
2022-08-31 14:35:00,189.48,189.5,189.37,189.44,12880.0,181.1995,181.2186,181.0943,181.1613,12880.0
2022-08-31 14:40:00,189.43,189.53,189.35,189.45,11174.0,181.1517,181.2473,181.0752,181.1708,11174.0
2022-08-31 14:45:00,189.41,189.54,189.24,189.49,11579.0,181.1326,181.2569,180.97,181.2091,11579.0
2022-08-31 14:50:00,189.45,189.6,189.45,189.53,5815.0,181.1708,181.3143,181.1708,181.2473,5815.0
2022-08-31 14:55:00,189.54,189.77,189.5,189.77,6699.0,181.2569,181.4768,181.2186,181.4768,6699.0
2022-08-31 15:00:00,189.74,190.12,189.72,190.12,5733.0,181.4482,181.8115,181.429,181.8115,5733.0
2022-08-31 15:05:00,190.07,190.27,190.03,190.05,3481.0,181.7637,181.955,181.7255,181.7446,3481.0
2022-08-31 15:10:00,190.02,190.34,190.02,190.34,5492.0,181.7159,182.0219,181.7159,182.0219,5492.0
2022-08-31 15:15:00,190.34,190.49,190.29,190.36,6205.0,182.0219,182.1654,181.9741,182.0411,6205.0
2022-08-31 15:20:00,190.32,190.32,190.0,190.05,14918.0,182.0028,182.0028,181.6968,181.7446,14918.0
2022-08-31 15:25:00,190.06,190.13,189.93,189.93,10983.0,181.7542,181.8211,181.6298,181.6298,10983.0
2022-08-31 15:30:00,189.91,190.04,189.77,189.77,16165.0,181.6107,181.735,181.4768,181.4768,16165.0
2022-08-31 15:35:00,189.78,190.09,189.71,190.07,13122.0,181.4864,181.7829,181.4195,181.7637,13122.0
2022-08-31 15:40:00,190.09,190.13,189.8,190.11,30436.0,181.7829,181.8211,181.5055,181.802,30436.0
2022-08-31 15:45:00,190.16,190.3,190.0,190.07,19825.0,181.8498,181.9837,181.6968,181.7637,19825.0
2022-08-31 15:50:00,190.02,190.14,189.75,189.84,33344.0,181.7159,181.8307,181.4577,181.5438,33344.0
2022-08-31 15:55:00,189.85,189.96,189.04,189.16,95887.0,181.5533,181.6585,180.7787,180.8935,95887.0
2022-09-01 09:30:00,189.13,189.86,188.91,188.91,21265.0,180.8648,181.5629,180.6544,180.6544,21265.0
2022-09-01 09:35:00,188.87,188.97,188.51,188.72,9640.0,180.6162,180.7118,180.2719,180.4727,9640.0
2022-09-01 09:40:00,189.06,189.26,188.58,189.26,5839.0,180.7979,180.9891,180.3388,180.9891,5839.0
2022-09-01 09:45:00,189.2,189.52,189.06,189.46,13484.0,180.9318,181.2378,180.7979,181.1804,13484.0
2022-09-01 09:50:00,189.37,189.84,189.37,189.84,3208.0,181.0943,181.5438,181.0943,181.5438,3208.0
2022-09-01 09:55:00,189.8,189.91,189.5,189.89,7739.0,181.5055,181.6107,181.2186,181.5916,7739.0
2022-09-01 10:00:00,189.94,190.03,189.23,189.28,7259.0,181.6394,181.7255,180.9604,181.0083,7259.0
2022-09-01 10:05:00,189.21,189.41,189.18,189.31,4812.0,180.9413,181.1326,180.9126,181.0369,4812.0
2022-09-01 10:10:00,189.29,189.34,189.06,189.14,9018.0,181.0178,181.0656,180.7979,180.8744,9018.0
2022-09-01 10:15:00,189.05,189.2,188.92,189.06,22326.0,180.7883,180.9318,180.664,180.7979,22326.0
2022-09-01 10:20:00,189.04,189.55,189.04,189.55,4426.0,180.7787,181.2665,180.7787,181.2665,4426.0
2022-09-01 10:25:00,189.63,190.13,189.57,189.9,5283.0,181.343,181.8211,181.2856,181.6012,5283.0
2022-09-01 10:30:00,190.01,190.03,189.74,189.8,4142.0,181.7064,181.7255,181.4482,181.5055,4142.0
2022-09-01 10:35:00,189.71,190.0,189.45,189.45,3154.0,181.4195,181.6968,181.1708,181.1708,3154.0
2022-09-01 10:40:00,189.39,189.55,189.2,189.31,6431.0,181.1134,181.2665,180.9318,181.0369,6431.0
2022-09-01 10:45:00,189.28,189.38,189.0,189.05,7212.0,181.0083,181.1039,180.7405,180.7883,7212.0
2022-09-01 10:50:00,189.07,189.29,188.99,189.18,10516.0,180.8074,181.0178,180.7309,180.9126,10516.0
2022-09-01 10:55:00,189.24,189.62,189.18,189.58,6092.0,180.97,181.3334,180.9126,181.2951,6092.0
2022-09-01 11:00:00,189.62,189.77,189.45,189.71,4434.0,181.3334,181.4768,181.1708,181.4195,4434.0
2022-09-01 11:05:00,189.78,190.46,189.78,190.27,3912.0,181.4864,182.1367,181.4864,181.955,3912.0
2022-09-01 11:10:00,190.29,190.72,190.29,190.72,8420.0,181.9741,182.3853,181.9741,182.3853,8420.0
2022-09-01 11:15:00,190.68,191.03,190.66,191.03,3877.0,182.3471,182.6818,182.3279,182.6818,3877.0
2022-09-01 11:20:00,191.01,191.05,190.82,190.92,6300.0,182.6627,182.7009,182.481,182.5766,6300.0
2022-09-01 11:25:00,190.89,191.09,190.86,190.98,5682.0,182.5479,182.7392,182.5192,182.634,5682.0
2022-09-01 11:30:00,190.99,191.34,190.89,191.28,4382.0,182.6435,182.9782,182.5479,182.9209,4382.0
2022-09-01 11:35:00,191.34,191.66,191.33,191.47,8357.0,182.9782,183.2842,182.9687,183.1025,8357.0
2022-09-01 11:40:00,191.45,191.48,191.22,191.25,3460.0,183.0834,183.1121,182.8635,182.8922,3460.0
2022-09-01 11:45:00,191.28,191.4,191.21,191.33,3034.0,182.9209,183.0356,182.8539,182.9687,3034.0
2022-09-01 11:50:00,191.34,191.48,190.98,191.06,5500.0,182.9782,183.1121,182.634,182.7105,5500.0
2022-09-01 11:55:00,191.07,191.13,190.94,191.09,3733.0,182.72,182.7774,182.5957,182.7392,3733.0
2022-09-01 12:00:00,191.14,191.29,191.06,191.28,5578.0,182.787,182.9304,182.7105,182.9209,5578.0
2022-09-01 12:05:00,191.31,191.51,191.1,191.45,11178.0,182.9495,183.1408,182.7487,183.0834,11178.0
2022-09-01 12:10:00,191.44,191.44,191.17,191.18,6113.0,183.0739,183.0739,182.8157,182.8252,6113.0
2022-09-01 12:15:00,191.23,191.27,191.1,191.17,4514.0,182.873,182.9113,182.7487,182.8157,4514.0
2022-09-01 12:20:00,191.17,191.17,190.91,191.01,3141.0,182.8157,182.8157,182.567,182.6627,3141.0
2022-09-01 12:25:00,191.13,191.38,191.09,191.23,7210.0,182.7774,183.0165,182.7392,182.873,7210.0
2022-09-01 12:30:00,191.19,191.19,191.04,191.09,7002.0,182.8348,182.8348,182.6913,182.7392,7002.0
2022-09-01 12:35:00,191.08,191.1,190.66,190.66,3330.0,182.7296,182.7487,182.3279,182.3279,3330.0
2022-09-01 12:40:00,190.63,190.74,190.57,190.58,4043.0,182.2993,182.4045,182.2419,182.2514,4043.0
2022-09-01 12:45:00,190.58,190.58,190.29,190.29,3824.0,182.2514,182.2514,181.9741,181.9741,3824.0
2022-09-01 12:50:00,190.28,190.29,190.12,190.13,4868.0,181.9646,181.9741,181.8115,181.8211,4868.0
2022-09-01 12:55:00,190.1,190.16,189.97,190.12,8673.0,181.7924,181.8498,181.6681,181.8115,8673.0
2022-09-01 13:00:00,190.12,190.39,190.03,190.23,5501.0,181.8115,182.0697,181.7255,181.9167,5501.0
2022-09-01 13:05:00,190.24,190.62,190.24,190.59,3725.0,181.9263,182.2897,181.9263,182.261,3725.0
2022-09-01 13:10:00,190.69,190.82,190.65,190.82,3138.0,182.3566,182.481,182.3184,182.481,3138.0
2022-09-01 13:15:00,190.96,191.08,190.88,190.96,2609.0,182.6148,182.7296,182.5383,182.6148,2609.0
2022-09-01 13:20:00,190.97,191.39,190.96,191.34,3784.0,182.6244,183.026,182.6148,182.9782,3784.0
2022-09-01 13:25:00,191.33,191.49,191.28,191.49,1302.0,182.9687,183.1217,182.9209,183.1217,1302.0
2022-09-01 13:30:00,191.48,191.58,191.39,191.42,3285.0,183.1121,183.2077,183.026,183.0547,3285.0
2022-09-01 13:35:00,191.34,191.34,191.11,191.11,1778.0,182.9782,182.9782,182.7583,182.7583,1778.0
2022-09-01 13:40:00,191.13,191.2,190.92,191.17,5609.0,182.7774,182.8443,182.5766,182.8157,5609.0
2022-09-01 13:45:00,191.13,191.19,191.01,191.04,3087.0,182.7774,182.8348,182.6627,182.6913,3087.0
2022-09-01 13:50:00,191.03,191.09,190.96,190.98,3664.0,182.6818,182.7392,182.6148,182.634,3664.0
2022-09-01 13:55:00,191.0,191.05,190.95,191.0,4389.0,182.6531,182.7009,182.6053,182.6531,4389.0
2022-09-01 14:00:00,191.02,191.13,190.9,191.11,10588.0,182.6722,182.7774,182.5575,182.7583,10588.0
2022-09-01 14:05:00,191.16,191.28,190.99,191.14,5725.0,182.8061,182.9209,182.6435,182.787,5725.0
2022-09-01 14:10:00,191.15,191.2,191.0,191.13,5043.0,182.7965,182.8443,182.6531,182.7774,5043.0
2022-09-01 14:15:00,191.15,191.24,191.08,191.19,2614.0,182.7965,182.8826,182.7296,182.8348,2614.0
2022-09-01 14:20:00,191.18,191.53,191.18,191.52,3041.0,182.8252,183.1599,182.8252,183.1504,3041.0
2022-09-01 14:25:00,191.57,191.64,191.32,191.52,5986.0,183.1982,183.2651,182.9591,183.1504,5986.0
2022-09-01 14:30:00,191.55,191.65,191.45,191.57,6330.0,183.1791,183.2747,183.0834,183.1982,6330.0
2022-09-01 14:35:00,191.55,191.69,191.35,191.4,6478.0,183.1791,183.3129,182.9878,183.0356,6478.0
2022-09-01 14:40:00,191.44,191.57,191.43,191.47,6972.0,183.0739,183.1982,183.0643,183.1025,6972.0
2022-09-01 14:45:00,191.47,191.62,191.21,191.27,7497.0,183.1025,183.246,182.8539,182.9113,7497.0
2022-09-01 14:50:00,191.33,191.58,191.29,191.58,4598.0,182.9687,183.2077,182.9304,183.2077,4598.0
2022-09-01 14:55:00,191.52,191.68,191.44,191.59,9752.0,183.1504,183.3034,183.0739,183.2173,9752.0
2022-09-01 15:00:00,191.55,191.72,191.55,191.61,3790.0,183.1791,183.3416,183.1791,183.2364,3790.0
2022-09-01 15:05:00,191.56,191.9,191.56,191.83,4971.0,183.1886,183.5138,183.1886,183.4468,4971.0
2022-09-01 15:10:00,191.84,191.89,191.7,191.77,7629.0,183.4564,183.5042,183.3225,183.3894,7629.0
2022-09-01 15:15:00,191.76,191.81,191.43,191.44,5234.0,183.3799,183.4277,183.0643,183.0739,5234.0
2022-09-01 15:20:00,191.42,191.52,191.28,191.43,7028.0,183.0547,183.1504,182.9209,183.0643,7028.0
2022-09-01 15:25:00,191.45,191.47,191.18,191.25,9746.0,183.0834,183.1025,182.8252,182.8922,9746.0
2022-09-01 15:30:00,191.23,191.24,191.05,191.09,9087.0,182.873,182.8826,182.7009,182.7392,9087.0
2022-09-01 15:35:00,191.14,191.42,191.08,191.21,9746.0,182.787,183.0547,182.7296,182.8539,9746.0
2022-09-01 15:40:00,191.21,191.45,191.15,191.45,6343.0,182.8539,183.0834,182.7965,183.0834,6343.0
2022-09-01 15:45:00,191.44,191.53,191.21,191.22,12250.0,183.0739,183.1599,182.8539,182.8635,12250.0
2022-09-01 15:50:00,191.24,191.74,191.24,191.74,22398.0,182.8826,183.3608,182.8826,183.3608,22398.0
2022-09-01 15:55:00,191.72,192.25,191.71,192.14,62503.0,183.3416,183.8485,183.3321,183.7433,62503.0
2022-09-02 09:30:00,193.76,194.15,193.01,193.02,14509.0,185.2925,185.6654,184.5752,184.5848,14509.0
2022-09-02 09:35:00,193.16,193.55,192.95,193.39,3395.0,184.7187,185.0917,184.5179,184.9386,3395.0
2022-09-02 09:40:00,193.35,193.41,193.04,193.27,4515.0,184.9004,184.9578,184.6039,184.8239,4515.0
2022-09-02 09:45:00,193.29,193.75,193.29,193.69,5438.0,184.843,185.2829,184.843,185.2255,5438.0
2022-09-02 09:50:00,193.79,194.07,193.53,194.06,6665.0,185.3212,185.5889,185.0725,185.5794,6665.0
2022-09-02 09:55:00,194.02,194.4,193.93,194.09,7959.0,185.5411,185.9045,185.455,185.6081,7959.0
2022-09-02 10:00:00,194.21,194.37,193.76,194.01,10964.0,185.7228,185.8758,185.2925,185.5315,10964.0
2022-09-02 10:05:00,194.0,194.29,193.96,194.2,3056.0,185.522,185.7993,185.4837,185.7132,3056.0
2022-09-02 10:10:00,194.46,194.76,194.45,194.69,4196.0,185.9619,186.2488,185.9523,186.1818,4196.0
2022-09-02 10:15:00,194.72,195.06,194.65,194.65,8754.0,186.2105,186.5357,186.1436,186.1436,8754.0
2022-09-02 10:20:00,194.63,194.81,194.36,194.61,5456.0,186.1245,186.2966,185.8663,186.1053,5456.0
2022-09-02 10:25:00,194.65,195.03,194.65,195.03,5612.0,186.1436,186.507,186.1436,186.507,5612.0
2022-09-02 10:30:00,195.05,195.34,195.0,195.2,8262.0,186.5261,186.8034,186.4783,186.6695,8262.0
2022-09-02 10:35:00,195.21,195.37,195.13,195.2,10140.0,186.6791,186.8321,186.6026,186.6695,10140.0
2022-09-02 10:40:00,195.29,195.52,195.29,195.45,6839.0,186.7556,186.9756,186.7556,186.9086,6839.0
2022-09-02 10:45:00,195.37,195.42,195.1,195.14,6725.0,186.8321,186.8799,186.5739,186.6122,6725.0
2022-09-02 10:50:00,195.19,195.23,194.74,194.95,9170.0,186.66,186.6982,186.2296,186.4305,9170.0
2022-09-02 10:55:00,194.88,195.12,194.81,195.07,7340.0,186.3635,186.593,186.2966,186.5452,7340.0
2022-09-02 11:00:00,195.07,195.36,194.91,195.34,4496.0,186.5452,186.8226,186.3922,186.8034,4496.0
2022-09-02 11:05:00,195.31,195.45,195.08,195.08,4633.0,186.7747,186.9086,186.5548,186.5548,4633.0
2022-09-02 11:10:00,195.15,195.23,194.96,195.19,3004.0,186.6217,186.6982,186.44,186.66,3004.0
2022-09-02 11:15:00,195.11,195.2,194.9,195.2,2425.0,186.5835,186.6695,186.3827,186.6695,2425.0
2022-09-02 11:20:00,195.19,195.23,195.06,195.15,3171.0,186.66,186.6982,186.5357,186.6217,3171.0
2022-09-02 11:25:00,195.11,195.18,195.03,195.15,6041.0,186.5835,186.6504,186.507,186.6217,6041.0
2022-09-02 11:30:00,195.17,195.52,195.17,195.4,2507.0,186.6409,186.9756,186.6409,186.8608,2507.0
2022-09-02 11:35:00,195.37,195.58,195.34,195.52,3094.0,186.8321,187.0329,186.8034,186.9756,3094.0
2022-09-02 11:40:00,195.49,195.49,195.27,195.42,3602.0,186.9469,186.9469,186.7365,186.8799,3602.0
2022-09-02 11:45:00,195.44,195.5,195.29,195.44,2814.0,186.8991,186.9564,186.7556,186.8991,2814.0
2022-09-02 11:50:00,195.46,195.67,195.45,195.67,3436.0,186.9182,187.119,186.9086,187.119,3436.0
2022-09-02 11:55:00,195.68,195.81,195.68,195.78,3520.0,187.1286,187.2529,187.1286,187.2242,3520.0
2022-09-02 12:00:00,195.83,195.86,195.65,195.65,1982.0,187.272,187.3007,187.0999,187.0999,1982.0
2022-09-02 12:05:00,195.7,195.75,195.63,195.69,2728.0,187.1477,187.1955,187.0808,187.1381,2728.0
2022-09-02 12:10:00,195.71,195.71,195.53,195.58,6406.0,187.1573,187.1573,186.9851,187.0329,6406.0
2022-09-02 12:15:00,195.56,195.76,195.45,195.68,11341.0,187.0138,187.2051,186.9086,187.1286,11341.0
2022-09-02 12:20:00,195.68,195.72,195.11,195.26,3618.0,187.1286,187.1668,186.5835,186.7269,3618.0
2022-09-02 12:25:00,195.15,195.33,195.15,195.28,1555.0,186.6217,186.7939,186.6217,186.746,1555.0
2022-09-02 12:30:00,195.29,195.29,194.95,194.98,4903.0,186.7556,186.7556,186.4305,186.4592,4903.0
2022-09-02 12:35:00,194.98,195.08,194.78,194.92,2512.0,186.4592,186.5548,186.2679,186.4018,2512.0
2022-09-02 12:40:00,194.92,194.97,194.66,194.67,3251.0,186.4018,186.4496,186.1531,186.1627,3251.0
2022-09-02 12:45:00,194.62,194.62,194.27,194.39,7650.0,186.1149,186.1149,185.7802,185.8949,7650.0
2022-09-02 12:50:00,194.41,194.41,194.03,194.19,4033.0,185.9141,185.9141,185.5507,185.7037,4033.0
2022-09-02 12:55:00,194.17,194.32,194.05,194.17,2280.0,185.6846,185.828,185.5698,185.6846,2280.0
2022-09-02 13:00:00,194.12,194.12,193.47,193.56,14794.0,185.6367,185.6367,185.0151,185.1012,14794.0
2022-09-02 13:05:00,193.43,193.49,193.2,193.31,1604.0,184.9769,185.0343,184.7569,184.8621,1604.0
2022-09-02 13:10:00,193.16,193.37,192.98,193.28,3048.0,184.7187,184.9195,184.5466,184.8335,3048.0
2022-09-02 13:15:00,193.23,193.41,193.07,193.36,3348.0,184.7856,184.9578,184.6326,184.91,3348.0
2022-09-02 13:20:00,193.3,193.3,192.54,192.57,4259.0,184.8526,184.8526,184.1258,184.1545,4259.0
2022-09-02 13:25:00,192.45,192.52,192.12,192.28,4724.0,184.0397,184.1067,183.7241,183.8772,4724.0
2022-09-02 13:30:00,192.26,192.31,192.16,192.25,1496.0,183.858,183.9058,183.7624,183.8485,1496.0
2022-09-02 13:35:00,192.17,192.42,192.13,192.28,3399.0,183.772,184.011,183.7337,183.8772,3399.0
2022-09-02 13:40:00,192.3,192.79,192.28,192.79,3189.0,183.8963,184.3649,183.8772,184.3649,3189.0
2022-09-02 13:45:00,192.72,192.92,192.25,192.25,6085.0,184.2979,184.4892,183.8485,183.8485,6085.0
2022-09-02 13:50:00,192.22,192.24,191.95,192.24,1714.0,183.8198,183.8389,183.5616,183.8389,1714.0
2022-09-02 13:55:00,192.24,192.24,191.99,192.12,3358.0,183.8389,183.8389,183.5998,183.7241,3358.0
2022-09-02 14:00:00,192.18,192.4,192.12,192.12,2116.0,183.7815,183.9919,183.7241,183.7241,2116.0
2022-09-02 14:05:00,192.26,192.36,192.08,192.15,5012.0,183.858,183.9537,183.6859,183.7528,5012.0
2022-09-02 14:10:00,192.24,192.3,191.93,191.94,4584.0,183.8389,183.8963,183.5424,183.552,4584.0
2022-09-02 14:15:00,191.93,192.0,191.85,191.9,2941.0,183.5424,183.6094,183.4659,183.5138,2941.0
2022-09-02 14:20:00,191.87,191.97,191.86,191.97,2432.0,183.4851,183.5807,183.4755,183.5807,2432.0
2022-09-02 14:25:00,191.89,192.23,191.88,192.14,2309.0,183.5042,183.8293,183.4946,183.7433,2309.0
2022-09-02 14:30:00,192.19,192.2,191.96,192.04,2830.0,183.7911,183.8006,183.5711,183.6476,2830.0
2022-09-02 14:35:00,192.07,192.31,192.07,192.26,2281.0,183.6763,183.9058,183.6763,183.858,2281.0
2022-09-02 14:40:00,192.16,192.23,191.91,192.15,2120.0,183.7624,183.8293,183.5233,183.7528,2120.0
2022-09-02 14:45:00,192.15,192.16,191.89,191.92,1963.0,183.7528,183.7624,183.5042,183.5329,1963.0
2022-09-02 14:50:00,191.88,191.9,191.65,191.71,3521.0,183.4946,183.5138,183.2747,183.3321,3521.0
2022-09-02 14:55:00,191.71,191.71,191.37,191.37,2555.0,183.3321,183.3321,183.0069,183.0069,2555.0
2022-09-02 15:00:00,191.39,191.83,191.39,191.79,14814.0,183.026,183.4468,183.026,183.4086,14814.0
2022-09-02 15:05:00,191.75,192.01,191.73,191.81,3817.0,183.3703,183.619,183.3512,183.4277,3817.0
2022-09-02 15:10:00,191.82,191.84,191.48,191.61,4782.0,183.4373,183.4564,183.1121,183.2364,4782.0
2022-09-02 15:15:00,191.68,191.78,191.33,191.55,5682.0,183.3034,183.399,182.9687,183.1791,5682.0
2022-09-02 15:20:00,191.54,191.73,191.02,191.11,6553.0,183.1695,183.3512,182.6722,182.7583,6553.0
2022-09-02 15:25:00,191.02,191.18,190.97,191.08,3281.0,182.6722,182.8252,182.6244,182.7296,3281.0
2022-09-02 15:30:00,191.02,191.13,190.72,190.8,8550.0,182.6722,182.7774,182.3853,182.4618,8550.0
2022-09-02 15:35:00,190.72,190.73,190.13,190.19,7951.0,182.3853,182.3949,181.8211,181.8785,7951.0
2022-09-02 15:40:00,190.22,190.23,190.0,190.16,13361.0,181.9072,181.9167,181.6968,181.8498,13361.0
2022-09-02 15:45:00,190.2,190.62,190.2,190.62,11374.0,181.8881,182.2897,181.8881,182.2897,11374.0
2022-09-02 15:50:00,190.61,190.69,190.38,190.57,17121.0,182.2801,182.3566,182.0602,182.2419,17121.0
2022-09-02 15:55:00,190.62,191.01,190.43,190.9,43497.0,182.2897,182.6627,182.108,182.5575,43497.0
2022-09-06 09:30:00,191.75,192.26,191.2,191.94,23134.0,183.3703,183.858,182.8443,183.552,23134.0
2022-09-06 09:35:00,191.86,192.0,191.72,191.77,4268.0,183.4755,183.6094,183.3416,183.3894,4268.0
2022-09-06 09:40:00,191.7,191.78,191.4,191.4,6281.0,183.3225,183.399,183.0356,183.0356,6281.0
2022-09-06 09:45:00,191.4,191.5,190.68,190.72,5482.0,183.0356,183.1312,182.3471,182.3853,5482.0
2022-09-06 09:50:00,190.64,190.77,190.49,190.52,6692.0,182.3088,182.4331,182.1654,182.1941,6692.0
2022-09-06 09:55:00,190.53,191.24,190.48,191.24,5995.0,182.2036,182.8826,182.1558,182.8826,5995.0
2022-09-06 10:00:00,191.16,191.16,190.25,190.47,4173.0,182.8061,182.8061,181.9359,182.1463,4173.0
2022-09-06 10:05:00,190.64,190.65,190.34,190.44,3918.0,182.3088,182.3184,182.0219,182.1176,3918.0
2022-09-06 10:10:00,190.4,190.5,190.09,190.5,4907.0,182.0793,182.1749,181.7829,182.1749,4907.0
2022-09-06 10:15:00,190.38,190.58,190.15,190.37,5769.0,182.0602,182.2514,181.8402,182.0506,5769.0
2022-09-06 10:20:00,190.32,190.54,190.21,190.21,3822.0,182.0028,182.2132,181.8976,181.8976,3822.0
2022-09-06 10:25:00,190.33,191.21,190.33,191.17,3105.0,182.0124,182.8539,182.0124,182.8157,3105.0
2022-09-06 10:30:00,191.1,191.33,190.83,191.33,5378.0,182.7487,182.9687,182.4905,182.9687,5378.0
2022-09-06 10:35:00,191.4,191.49,190.93,191.44,5990.0,183.0356,183.1217,182.5861,183.0739,5990.0
2022-09-06 10:40:00,191.52,192.09,191.45,192.0,13777.0,183.1504,183.6955,183.0834,183.6094,13777.0
2022-09-06 10:45:00,192.0,192.09,191.68,191.69,10076.0,183.6094,183.6955,183.3034,183.3129,10076.0
2022-09-06 10:50:00,191.63,191.96,191.63,191.89,5675.0,183.2556,183.5711,183.2556,183.5042,5675.0
2022-09-06 10:55:00,191.93,192.32,191.88,192.05,5584.0,183.5424,183.9154,183.4946,183.6572,5584.0
2022-09-06 11:00:00,191.9,192.05,191.82,192.0,3939.0,183.5138,183.6572,183.4373,183.6094,3939.0
2022-09-06 11:05:00,192.11,192.33,191.93,192.17,3745.0,183.7146,183.925,183.5424,183.772,3745.0
2022-09-06 11:10:00,192.03,192.05,191.85,192.05,1417.0,183.6381,183.6572,183.4659,183.6572,1417.0
2022-09-06 11:15:00,191.94,191.95,191.6,191.61,1959.0,183.552,183.5616,183.2269,183.2364,1959.0
2022-09-06 11:20:00,191.47,191.76,191.46,191.47,1301.0,183.1025,183.3799,183.093,183.1025,1301.0
2022-09-06 11:25:00,191.42,191.54,191.19,191.3,3163.0,183.0547,183.1695,182.8348,182.94,3163.0
2022-09-06 11:30:00,191.18,191.61,191.13,191.46,2610.0,182.8252,183.2364,182.7774,183.093,2610.0
2022-09-06 11:35:00,191.45,191.45,191.14,191.25,4238.0,183.0834,183.0834,182.787,182.8922,4238.0
2022-09-06 11:40:00,191.19,191.56,191.18,191.44,3549.0,182.8348,183.1886,182.8252,183.0739,3549.0
2022-09-06 11:45:00,191.46,191.7,191.46,191.58,3329.0,183.093,183.3225,183.093,183.2077,3329.0
2022-09-06 11:50:00,191.61,191.73,191.54,191.57,2715.0,183.2364,183.3512,183.1695,183.1982,2715.0
2022-09-06 11:55:00,191.46,191.54,191.31,191.39,1996.0,183.093,183.1695,182.9495,183.026,1996.0
2022-09-06 12:00:00,191.3,191.57,191.3,191.33,6936.0,182.94,183.1982,182.94,182.9687,6936.0
2022-09-06 12:05:00,191.37,191.51,190.84,190.92,3743.0,183.0069,183.1408,182.5001,182.5766,3743.0
2022-09-06 12:10:00,190.89,191.03,190.82,190.92,2908.0,182.5479,182.6818,182.481,182.5766,2908.0
2022-09-06 12:15:00,190.89,190.93,190.41,190.52,2685.0,182.5479,182.5861,182.0889,182.1941,2685.0
2022-09-06 12:20:00,190.37,190.47,190.2,190.27,4683.0,182.0506,182.1463,181.8881,181.955,4683.0
2022-09-06 12:25:00,190.21,190.38,190.17,190.38,1872.0,181.8976,182.0602,181.8594,182.0602,1872.0
2022-09-06 12:30:00,190.39,190.48,190.25,190.26,2277.0,182.0697,182.1558,181.9359,181.9454,2277.0
2022-09-06 12:35:00,190.27,190.39,190.26,190.28,1425.0,181.955,182.0697,181.9454,181.9646,1425.0
2022-09-06 12:40:00,190.25,190.61,190.23,190.61,2647.0,181.9359,182.2801,181.9167,182.2801,2647.0
2022-09-06 12:45:00,190.58,190.85,190.36,190.62,4926.0,182.2514,182.5096,182.0411,182.2897,4926.0
2022-09-06 12:50:00,190.73,190.76,190.54,190.76,1718.0,182.3949,182.4236,182.2132,182.4236,1718.0
2022-09-06 12:55:00,190.79,190.92,190.68,190.74,1407.0,182.4523,182.5766,182.3471,182.4045,1407.0
2022-09-06 13:00:00,190.73,190.76,190.31,190.5,3400.0,182.3949,182.4236,181.9932,182.1749,3400.0
2022-09-06 13:05:00,190.44,190.44,190.02,190.04,1500.0,182.1176,182.1176,181.7159,181.735,1500.0
2022-09-06 13:10:00,190.08,190.16,189.92,189.97,8551.0,181.7733,181.8498,181.6203,181.6681,8551.0
2022-09-06 13:15:00,189.95,190.09,189.9,190.08,5351.0,181.649,181.7829,181.6012,181.7733,5351.0
2022-09-06 13:20:00,190.19,190.19,189.98,190.04,1865.0,181.8785,181.8785,181.6777,181.735,1865.0
2022-09-06 13:25:00,190.02,190.09,189.96,190.0,1562.0,181.7159,181.7829,181.6585,181.6968,1562.0
2022-09-06 13:30:00,189.95,190.39,189.95,190.29,2301.0,181.649,182.0697,181.649,181.9741,2301.0
2022-09-06 13:35:00,190.31,190.43,190.19,190.43,1529.0,181.9932,182.108,181.8785,182.108,1529.0
2022-09-06 13:40:00,190.34,190.34,190.05,190.3,3550.0,182.0219,182.0219,181.7446,181.9837,3550.0
2022-09-06 13:45:00,190.19,190.25,190.04,190.11,3706.0,181.8785,181.9359,181.735,181.802,3706.0
2022-09-06 13:50:00,190.04,190.22,190.01,190.2,3250.0,181.735,181.9072,181.7064,181.8881,3250.0
2022-09-06 13:55:00,190.26,190.45,190.23,190.45,2091.0,181.9454,182.1271,181.9167,182.1271,2091.0
2022-09-06 14:00:00,190.39,190.58,190.36,190.42,3258.0,182.0697,182.2514,182.0411,182.0984,3258.0
2022-09-06 14:05:00,190.36,190.4,190.22,190.36,2076.0,182.0411,182.0793,181.9072,182.0411,2076.0
2022-09-06 14:10:00,190.34,190.73,190.32,190.66,3638.0,182.0219,182.3949,182.0028,182.3279,3638.0
2022-09-06 14:15:00,190.65,190.65,190.45,190.49,8350.0,182.3184,182.3184,182.1271,182.1654,8350.0
2022-09-06 14:20:00,190.55,190.55,190.31,190.32,1549.0,182.2228,182.2228,181.9932,182.0028,1549.0
2022-09-06 14:25:00,190.29,190.38,190.27,190.29,1447.0,181.9741,182.0602,181.955,181.9741,1447.0
2022-09-06 14:30:00,190.37,190.37,190.08,190.17,3177.0,182.0506,182.0506,181.7733,181.8594,3177.0
2022-09-06 14:35:00,190.19,190.33,190.14,190.26,3319.0,181.8785,182.0124,181.8307,181.9454,3319.0
2022-09-06 14:40:00,190.17,190.23,190.1,190.22,3653.0,181.8594,181.9167,181.7924,181.9072,3653.0
2022-09-06 14:45:00,190.2,190.23,190.05,190.14,2405.0,181.8881,181.9167,181.7446,181.8307,2405.0
2022-09-06 14:50:00,190.16,190.24,189.91,190.24,8293.0,181.8498,181.9263,181.6107,181.9263,8293.0
2022-09-06 14:55:00,190.19,190.3,190.04,190.15,4576.0,181.8785,181.9837,181.735,181.8402,4576.0
2022-09-06 15:00:00,190.26,190.27,190.07,190.12,3205.0,181.9454,181.955,181.7637,181.8115,3205.0
2022-09-06 15:05:00,190.13,190.36,190.07,190.36,2292.0,181.8211,182.0411,181.7637,182.0411,2292.0
2022-09-06 15:10:00,190.3,190.54,190.27,190.41,4196.0,181.9837,182.2132,181.955,182.0889,4196.0
2022-09-06 15:15:00,190.49,190.58,190.43,190.43,1713.0,182.1654,182.2514,182.108,182.108,1713.0
2022-09-06 15:20:00,190.4,190.52,190.17,190.44,5349.0,182.0793,182.1941,181.8594,182.1176,5349.0
2022-09-06 15:25:00,190.44,190.59,190.44,190.48,2252.0,182.1176,182.261,182.1176,182.1558,2252.0
2022-09-06 15:30:00,190.35,190.38,189.95,190.01,6487.0,182.0315,182.0602,181.649,181.7064,6487.0
2022-09-06 15:35:00,190.07,190.19,190.01,190.06,4017.0,181.7637,181.8785,181.7064,181.7542,4017.0
2022-09-06 15:40:00,190.05,190.51,190.05,190.49,5106.0,181.7446,182.1845,181.7446,182.1654,5106.0
2022-09-06 15:45:00,190.48,190.56,190.24,190.37,9268.0,182.1558,182.2323,181.9263,182.0506,9268.0
2022-09-06 15:50:00,190.25,190.4,190.02,190.14,18724.0,181.9359,182.0793,181.7159,181.8307,18724.0
2022-09-06 15:55:00,190.14,190.59,189.91,190.57,45850.0,181.8307,182.261,181.6107,182.2419,45850.0
2022-09-07 09:30:00,190.65,191.05,190.45,190.56,12324.0,182.3184,182.7009,182.1271,182.2323,12324.0
2022-09-07 09:35:00,190.43,191.15,190.35,191.15,2123.0,182.108,182.7965,182.0315,182.7965,2123.0
2022-09-07 09:40:00,191.0,191.51,190.91,191.31,3339.0,182.6531,183.1408,182.567,182.9495,3339.0
2022-09-07 09:45:00,191.38,191.62,191.27,191.53,4740.0,183.0165,183.246,182.9113,183.1599,4740.0
2022-09-07 09:50:00,191.53,191.55,191.29,191.49,7303.0,183.1599,183.1791,182.9304,183.1217,7303.0
2022-09-07 09:55:00,191.56,191.61,191.39,191.43,6030.0,183.1886,183.2364,183.026,183.0643,6030.0
2022-09-07 10:00:00,191.45,191.86,191.34,191.86,4553.0,183.0834,183.4755,182.9782,183.4755,4553.0
2022-09-07 10:05:00,191.66,192.16,191.66,192.14,3902.0,183.2842,183.7624,183.2842,183.7433,3902.0
2022-09-07 10:10:00,192.22,192.22,191.87,191.93,2756.0,183.8198,183.8198,183.4851,183.5424,2756.0
2022-09-07 10:15:00,191.82,192.12,191.82,192.12,2010.0,183.4373,183.7241,183.4373,183.7241,2010.0
2022-09-07 10:20:00,192.09,192.15,192.01,192.1,2231.0,183.6955,183.7528,183.619,183.705,2231.0
2022-09-07 10:25:00,191.93,192.41,191.93,192.41,1025.0,183.5424,184.0015,183.5424,184.0015,1025.0
2022-09-07 10:30:00,192.5,193.13,192.5,193.09,5333.0,184.0875,184.69,184.0875,184.6518,5333.0
2022-09-07 10:35:00,193.18,193.38,193.09,193.31,3416.0,184.7378,184.9291,184.6518,184.8621,3416.0
2022-09-07 10:40:00,193.13,193.42,193.13,193.21,6442.0,184.69,184.9673,184.69,184.7665,6442.0
2022-09-07 10:45:00,193.2,193.27,193.02,193.02,3264.0,184.7569,184.8239,184.5848,184.5848,3264.0
2022-09-07 10:50:00,193.02,193.32,193.01,193.22,4231.0,184.5848,184.8717,184.5752,184.7761,4231.0
2022-09-07 10:55:00,193.18,193.26,193.06,193.19,6810.0,184.7378,184.8143,184.6231,184.7474,6810.0
2022-09-07 11:00:00,193.14,193.25,193.0,193.12,5530.0,184.6996,184.8048,184.5657,184.6804,5530.0
2022-09-07 11:05:00,193.14,193.25,193.04,193.23,9495.0,184.6996,184.8048,184.6039,184.7856,9495.0
2022-09-07 11:10:00,193.2,193.58,193.18,193.52,13312.0,184.7569,185.1203,184.7378,185.063,13312.0
2022-09-07 11:15:00,193.49,193.51,193.34,193.34,5184.0,185.0343,185.0534,184.8908,184.8908,5184.0
2022-09-07 11:20:00,193.54,193.56,193.27,193.27,2905.0,185.0821,185.1012,184.8239,184.8239,2905.0
2022-09-07 11:25:00,193.22,193.31,193.12,193.12,9697.0,184.7761,184.8621,184.6804,184.6804,9697.0
2022-09-07 11:30:00,193.12,193.28,193.02,193.03,6329.0,184.6804,184.8335,184.5848,184.5944,6329.0
2022-09-07 11:35:00,193.15,193.31,193.15,193.24,2532.0,184.7091,184.8621,184.7091,184.7952,2532.0
2022-09-07 11:40:00,193.19,193.19,192.97,193.0,2311.0,184.7474,184.7474,184.537,184.5657,2311.0
2022-09-07 11:45:00,192.95,193.21,192.93,193.11,2610.0,184.5179,184.7665,184.4987,184.6709,2610.0
2022-09-07 11:50:00,193.09,193.2,193.09,193.16,2136.0,184.6518,184.7569,184.6518,184.7187,2136.0
2022-09-07 11:55:00,193.2,193.2,192.94,192.94,1494.0,184.7569,184.7569,184.5083,184.5083,1494.0
2022-09-07 12:00:00,192.93,193.08,192.88,192.89,2004.0,184.4987,184.6422,184.4509,184.4605,2004.0
2022-09-07 12:05:00,192.96,192.96,192.67,192.91,2408.0,184.5274,184.5274,184.2501,184.4796,2408.0
2022-09-07 12:10:00,192.9,192.94,192.67,192.73,1848.0,184.4701,184.5083,184.2501,184.3075,1848.0
2022-09-07 12:15:00,192.67,192.78,192.5,192.53,3508.0,184.2501,184.3553,184.0875,184.1162,3508.0
2022-09-07 12:20:00,192.59,192.59,192.28,192.28,2673.0,184.1736,184.1736,183.8772,183.8772,2673.0
2022-09-07 12:25:00,192.25,192.59,192.25,192.56,2107.0,183.8485,184.1736,183.8485,184.1449,2107.0
2022-09-07 12:30:00,192.58,192.66,192.46,192.66,1708.0,184.164,184.2405,184.0493,184.2405,1708.0
2022-09-07 12:35:00,192.65,192.93,192.63,192.93,2490.0,184.231,184.4987,184.2119,184.4987,2490.0
2022-09-07 12:40:00,193.0,193.37,192.94,193.28,2818.0,184.5657,184.9195,184.5083,184.8335,2818.0
2022-09-07 12:45:00,193.25,193.34,193.25,193.25,1601.0,184.8048,184.8908,184.8048,184.8048,1601.0
2022-09-07 12:50:00,193.33,193.33,193.17,193.22,600.0,184.8813,184.8813,184.7283,184.7761,600.0
2022-09-07 12:55:00,193.03,193.15,192.93,193.15,1605.0,184.5944,184.7091,184.4987,184.7091,1605.0
2022-09-07 13:00:00,193.16,193.28,193.07,193.2,3125.0,184.7187,184.8335,184.6326,184.7569,3125.0
2022-09-07 13:05:00,193.17,193.17,192.94,192.97,2503.0,184.7283,184.7283,184.5083,184.537,2503.0
2022-09-07 13:10:00,193.0,193.04,192.84,192.87,3736.0,184.5657,184.6039,184.4127,184.4414,3736.0
2022-09-07 13:15:00,192.87,193.33,192.84,193.1,12685.0,184.4414,184.8813,184.4127,184.6613,12685.0
2022-09-07 13:20:00,193.11,193.22,193.09,193.18,2478.0,184.6709,184.7761,184.6518,184.7378,2478.0
2022-09-07 13:25:00,193.04,193.07,192.93,192.95,2110.0,184.6039,184.6326,184.4987,184.5179,2110.0
2022-09-07 13:30:00,193.01,193.11,192.94,193.11,998.0,184.5752,184.6709,184.5083,184.6709,998.0
2022-09-07 13:35:00,193.1,193.3,193.0,193.22,4399.0,184.6613,184.8526,184.5657,184.7761,4399.0
2022-09-07 13:40:00,193.33,193.64,193.29,193.64,1934.0,184.8813,185.1777,184.843,185.1777,1934.0
2022-09-07 13:45:00,193.64,193.69,193.49,193.64,2282.0,185.1777,185.2255,185.0343,185.1777,2282.0
2022-09-07 13:50:00,193.7,193.85,193.64,193.78,1863.0,185.2351,185.3785,185.1777,185.3116,1863.0
2022-09-07 13:55:00,193.77,193.84,193.76,193.76,4512.0,185.302,185.369,185.2925,185.2925,4512.0
2022-09-07 14:00:00,193.78,194.16,193.77,194.14,3530.0,185.3116,185.675,185.302,185.6559,3530.0
2022-09-07 14:05:00,194.17,194.17,193.85,193.86,1951.0,185.6846,185.6846,185.3785,185.3881,1951.0
2022-09-07 14:10:00,193.86,193.93,193.83,193.91,1116.0,185.3881,185.455,185.3594,185.4359,1116.0
2022-09-07 14:15:00,193.89,193.9,193.62,193.62,6025.0,185.4168,185.4264,185.1586,185.1586,6025.0
2022-09-07 14:20:00,193.65,193.65,193.42,193.44,1100.0,185.1873,185.1873,184.9673,184.9865,1100.0
2022-09-07 14:25:00,193.49,193.54,193.46,193.52,3629.0,185.0343,185.0821,185.0056,185.063,3629.0
2022-09-07 14:30:00,193.51,193.77,193.5,193.77,8261.0,185.0534,185.302,185.0438,185.302,8261.0
2022-09-07 14:35:00,193.78,193.8,193.55,193.55,5716.0,185.3116,185.3307,185.0917,185.0917,5716.0
2022-09-07 14:40:00,193.57,193.69,193.48,193.65,9504.0,185.1108,185.2255,185.0247,185.1873,9504.0
2022-09-07 14:45:00,193.63,193.65,193.34,193.44,16161.0,185.1682,185.1873,184.8908,184.9865,16161.0
2022-09-07 14:50:00,193.43,193.51,193.32,193.45,9852.0,184.9769,185.0534,184.8717,184.996,9852.0
2022-09-07 14:55:00,193.45,193.71,193.35,193.68,5185.0,184.996,185.2447,184.9004,185.216,5185.0
2022-09-07 15:00:00,193.68,193.77,193.61,193.71,3049.0,185.216,185.302,185.149,185.2447,3049.0
2022-09-07 15:05:00,193.74,193.76,193.6,193.73,2845.0,185.2733,185.2925,185.1395,185.2638,2845.0
2022-09-07 15:10:00,193.72,193.72,193.5,193.5,3053.0,185.2542,185.2542,185.0438,185.0438,3053.0
2022-09-07 15:15:00,193.5,193.6,193.37,193.43,3898.0,185.0438,185.1395,184.9195,184.9769,3898.0
2022-09-07 15:20:00,193.37,193.52,193.32,193.5,4873.0,184.9195,185.063,184.8717,185.0438,4873.0
2022-09-07 15:25:00,193.47,193.71,193.47,193.62,3969.0,185.0151,185.2447,185.0151,185.1586,3969.0
2022-09-07 15:30:00,193.61,193.73,193.49,193.67,7059.0,185.149,185.2638,185.0343,185.2064,7059.0
2022-09-07 15:35:00,193.62,193.68,193.35,193.38,5615.0,185.1586,185.216,184.9004,184.9291,5615.0
2022-09-07 15:40:00,193.42,193.56,193.35,193.56,6434.0,184.9673,185.1012,184.9004,185.1012,6434.0
2022-09-07 15:45:00,193.55,193.88,193.54,193.79,11155.0,185.0917,185.4072,185.0821,185.3212,11155.0
2022-09-07 15:50:00,193.85,193.87,193.63,193.77,23644.0,185.3785,185.3977,185.1682,185.302,23644.0
2022-09-07 15:55:00,193.79,193.79,193.53,193.67,34118.0,185.3212,185.3212,185.0725,185.2064,34118.0
2022-09-08 09:30:00,193.06,193.26,192.52,192.77,13969.0,184.6231,184.8143,184.1067,184.3457,13969.0
2022-09-08 09:35:00,192.93,193.02,192.57,192.73,2349.0,184.4987,184.5848,184.1545,184.3075,2349.0
2022-09-08 09:40:00,192.59,193.71,192.32,193.67,1955.0,184.1736,185.2447,183.9154,185.2064,1955.0
2022-09-08 09:45:00,193.63,193.63,192.57,193.27,3600.0,185.1682,185.1682,184.1545,184.8239,3600.0
2022-09-08 09:50:00,193.01,193.06,192.65,192.82,2362.0,184.5752,184.6231,184.231,184.3936,2362.0
2022-09-08 09:55:00,192.88,193.41,192.87,193.4,1995.0,184.4509,184.9578,184.4414,184.9482,1995.0
2022-09-08 10:00:00,193.36,193.56,193.24,193.33,6241.0,184.91,185.1012,184.7952,184.8813,6241.0
2022-09-08 10:05:00,193.33,193.8,193.32,193.75,3784.0,184.8813,185.3307,184.8717,185.2829,3784.0
2022-09-08 10:10:00,193.63,193.73,193.55,193.55,3816.0,185.1682,185.2638,185.0917,185.0917,3816.0
2022-09-08 10:15:00,193.53,193.83,193.34,193.83,1850.0,185.0725,185.3594,184.8908,185.3594,1850.0
2022-09-08 10:20:00,193.99,194.03,193.53,193.53,50879.0,185.5124,185.5507,185.0725,185.0725,50879.0
2022-09-08 10:25:00,193.61,194.13,193.6,194.05,3300.0,185.149,185.6463,185.1395,185.5698,3300.0
2022-09-08 10:30:00,193.96,194.44,193.84,194.29,3703.0,185.4837,185.9428,185.369,185.7993,3703.0
2022-09-08 10:35:00,194.33,194.47,194.27,194.27,5799.0,185.8376,185.9714,185.7802,185.7802,5799.0
2022-09-08 10:40:00,194.19,194.38,194.13,194.22,4705.0,185.7037,185.8854,185.6463,185.7324,4705.0
2022-09-08 10:45:00,194.23,194.34,194.15,194.18,2095.0,185.7419,185.8471,185.6654,185.6941,2095.0
2022-09-08 10:50:00,194.12,194.22,193.96,194.15,2876.0,185.6367,185.7324,185.4837,185.6654,2876.0
2022-09-08 10:55:00,194.19,194.59,194.14,194.46,3831.0,185.7037,186.0862,185.6559,185.9619,3831.0
2022-09-08 11:00:00,194.39,194.61,194.35,194.6,1988.0,185.8949,186.1053,185.8567,186.0958,1988.0
2022-09-08 11:05:00,194.52,194.65,194.46,194.61,12886.0,186.0193,186.1436,185.9619,186.1053,12886.0
2022-09-08 11:10:00,194.66,194.76,194.49,194.74,2753.0,186.1531,186.2488,185.9906,186.2296,2753.0
2022-09-08 11:15:00,194.73,194.88,194.65,194.8,4321.0,186.2201,186.3635,186.1436,186.287,4321.0
2022-09-08 11:20:00,194.83,194.85,194.49,194.53,1451.0,186.3157,186.3348,185.9906,186.0288,1451.0
2022-09-08 11:25:00,194.66,194.66,194.13,194.25,19213.0,186.1531,186.1531,185.6463,185.7611,19213.0
2022-09-08 11:30:00,194.28,194.78,194.26,194.78,1320.0,185.7897,186.2679,185.7706,186.2679,1320.0
2022-09-08 11:35:00,194.66,194.81,194.34,194.34,4240.0,186.1531,186.2966,185.8471,185.8471,4240.0
2022-09-08 11:40:00,194.4,194.41,194.21,194.21,2214.0,185.9045,185.9141,185.7228,185.7228,2214.0
2022-09-08 11:45:00,194.27,194.31,194.09,194.16,9034.0,185.7802,185.8184,185.6081,185.675,9034.0
2022-09-08 11:50:00,194.26,194.34,194.08,194.24,7350.0,185.7706,185.8471,185.5985,185.7515,7350.0
2022-09-08 11:55:00,194.21,194.37,194.16,194.24,3725.0,185.7228,185.8758,185.675,185.7515,3725.0
2022-09-08 12:00:00,194.28,194.29,193.43,193.43,6425.0,185.7897,185.7993,184.9769,184.9769,6425.0
2022-09-08 12:05:00,193.44,193.52,192.92,193.25,3087.0,184.9865,185.063,184.4892,184.8048,3087.0
2022-09-08 12:10:00,193.24,193.39,192.95,193.21,2603.0,184.7952,184.9386,184.5179,184.7665,2603.0
2022-09-08 12:15:00,193.42,193.55,193.4,193.47,3026.0,184.9673,185.0917,184.9482,185.0151,3026.0
2022-09-08 12:20:00,193.42,193.49,193.07,193.16,6121.0,184.9673,185.0343,184.6326,184.7187,6121.0
2022-09-08 12:25:00,193.23,193.43,193.2,193.42,2404.0,184.7856,184.9769,184.7569,184.9673,2404.0
2022-09-08 12:30:00,193.42,193.75,193.41,193.71,2924.0,184.9673,185.2829,184.9578,185.2447,2924.0
2022-09-08 12:35:00,193.67,193.9,193.67,193.71,2301.0,185.2064,185.4264,185.2064,185.2447,2301.0
2022-09-08 12:40:00,193.7,194.04,193.7,194.04,7719.0,185.2351,185.5602,185.2351,185.5602,7719.0
2022-09-08 12:45:00,193.99,194.21,193.83,194.15,11434.0,185.5124,185.7228,185.3594,185.6654,11434.0
2022-09-08 12:50:00,194.15,194.4,194.12,194.3,5911.0,185.6654,185.9045,185.6367,185.8089,5911.0
2022-09-08 12:55:00,194.38,194.38,194.04,194.04,2885.0,185.8854,185.8854,185.5602,185.5602,2885.0
2022-09-08 13:00:00,194.07,194.13,193.9,193.95,4001.0,185.5889,185.6463,185.4264,185.4742,4001.0
2022-09-08 13:05:00,194.0,194.09,193.85,193.87,3258.0,185.522,185.6081,185.3785,185.3977,3258.0
2022-09-08 13:10:00,194.09,194.6,194.08,194.57,1955.0,185.6081,186.0958,185.5985,186.0671,1955.0
2022-09-08 13:15:00,194.67,194.67,194.23,194.25,8314.0,186.1627,186.1627,185.7419,185.7611,8314.0
2022-09-08 13:20:00,194.27,194.48,194.26,194.46,4624.0,185.7802,185.981,185.7706,185.9619,4624.0
2022-09-08 13:25:00,194.49,194.79,194.48,194.56,12930.0,185.9906,186.2775,185.981,186.0575,12930.0
2022-09-08 13:30:00,194.55,194.71,194.49,194.62,14462.0,186.048,186.201,185.9906,186.1149,14462.0
2022-09-08 13:35:00,194.56,194.83,194.48,194.7,5433.0,186.0575,186.3157,185.981,186.1914,5433.0
2022-09-08 13:40:00,194.78,194.83,194.71,194.81,2836.0,186.2679,186.3157,186.201,186.2966,2836.0
2022-09-08 13:45:00,194.78,194.87,194.75,194.82,3822.0,186.2679,186.354,186.2392,186.3062,3822.0
2022-09-08 13:50:00,194.8,194.83,194.68,194.75,3248.0,186.287,186.3157,186.1723,186.2392,3248.0
2022-09-08 13:55:00,194.61,194.85,194.34,194.69,2652.0,186.1053,186.3348,185.8471,186.1818,2652.0
2022-09-08 14:00:00,194.7,195.04,194.61,195.03,3008.0,186.1914,186.5165,186.1053,186.507,3008.0
2022-09-08 14:05:00,195.08,195.09,194.91,194.91,2195.0,186.5548,186.5644,186.3922,186.3922,2195.0
2022-09-08 14:10:00,195.05,195.38,194.98,195.1,13321.0,186.5261,186.8417,186.4592,186.5739,13321.0
2022-09-08 14:15:00,194.99,195.25,194.86,195.22,3952.0,186.4687,186.7174,186.3444,186.6887,3952.0
2022-09-08 14:20:00,195.2,195.28,195.08,195.23,4115.0,186.6695,186.746,186.5548,186.6982,4115.0
2022-09-08 14:25:00,195.16,195.21,195.03,195.03,2030.0,186.6313,186.6791,186.507,186.507,2030.0
2022-09-08 14:30:00,195.08,195.26,195.08,195.25,3784.0,186.5548,186.7269,186.5548,186.7174,3784.0
2022-09-08 14:35:00,195.34,195.34,195.05,195.21,3166.0,186.8034,186.8034,186.5261,186.6791,3166.0
2022-09-08 14:40:00,195.23,195.23,194.63,194.87,3662.0,186.6982,186.6982,186.1245,186.354,3662.0
2022-09-08 14:45:00,194.78,194.78,194.54,194.64,1761.0,186.2679,186.2679,186.0384,186.134,1761.0
2022-09-08 14:50:00,194.62,194.86,194.57,194.77,2191.0,186.1149,186.3444,186.0671,186.2583,2191.0
2022-09-08 14:55:00,194.73,194.73,194.6,194.64,2621.0,186.2201,186.2201,186.0958,186.134,2621.0
2022-09-08 15:00:00,194.83,194.83,194.47,194.57,2833.0,186.3157,186.3157,185.9714,186.0671,2833.0
2022-09-08 15:05:00,194.69,194.73,194.47,194.51,1780.0,186.1818,186.2201,185.9714,186.0097,1780.0
2022-09-08 15:10:00,194.47,194.67,194.42,194.67,2071.0,185.9714,186.1627,185.9236,186.1627,2071.0
2022-09-08 15:15:00,194.75,194.8,194.62,194.71,2049.0,186.2392,186.287,186.1149,186.201,2049.0
2022-09-08 15:20:00,194.71,194.8,194.66,194.79,3060.0,186.201,186.287,186.1531,186.2775,3060.0
2022-09-08 15:25:00,194.73,194.75,194.52,194.52,2607.0,186.2201,186.2392,186.0193,186.0193,2607.0
2022-09-08 15:30:00,194.5,194.75,194.47,194.51,3766.0,186.0001,186.2392,185.9714,186.0097,3766.0
2022-09-08 15:35:00,194.46,194.67,194.41,194.6,2803.0,185.9619,186.1627,185.9141,186.0958,2803.0
2022-09-08 15:40:00,194.58,194.6,194.21,194.21,3452.0,186.0766,186.0958,185.7228,185.7228,3452.0
2022-09-08 15:45:00,194.17,194.6,194.17,194.4,6408.0,185.6846,186.0958,185.6846,185.9045,6408.0
2022-09-08 15:50:00,194.35,195.13,194.35,195.12,11537.0,185.8567,186.6026,185.8567,186.593,11537.0
2022-09-08 15:55:00,195.13,195.25,194.9,195.0,39318.0,186.6026,186.7174,186.3827,186.4783,39318.0
2022-09-09 09:30:00,195.55,195.71,195.35,195.69,14215.0,187.0042,187.1573,186.813,187.1381,14215.0
2022-09-09 09:35:00,195.8,195.94,194.6,194.75,5423.0,187.2433,187.3772,186.0958,186.2392,5423.0
2022-09-09 09:40:00,194.6,194.98,194.44,194.89,5948.0,186.0958,186.4592,185.9428,186.3731,5948.0
2022-09-09 09:45:00,195.01,195.02,194.48,194.68,3275.0,186.4878,186.4974,185.981,186.1723,3275.0
2022-09-09 09:50:00,194.7,195.08,194.55,195.0,4983.0,186.1914,186.5548,186.048,186.4783,4983.0
2022-09-09 09:55:00,195.09,195.2,194.77,195.2,9905.0,186.5644,186.6695,186.2583,186.6695,9905.0
2022-09-09 10:00:00,195.08,195.46,195.05,195.39,16353.0,186.5548,186.9182,186.5261,186.8512,16353.0
2022-09-09 10:05:00,195.46,195.72,195.32,195.61,5086.0,186.9182,187.1668,186.7843,187.0616,5086.0
2022-09-09 10:10:00,195.58,195.85,195.37,195.71,5268.0,187.0329,187.2911,186.8321,187.1573,5268.0
2022-09-09 10:15:00,195.93,196.22,195.88,196.0,3903.0,187.3676,187.645,187.3198,187.4346,3903.0
2022-09-09 10:20:00,196.1,196.15,195.83,196.06,2105.0,187.5302,187.578,187.272,187.492,2105.0
2022-09-09 10:25:00,196.01,196.13,195.85,196.08,2213.0,187.4441,187.5589,187.2911,187.5111,2213.0
2022-09-09 10:30:00,196.08,196.15,195.96,196.03,3499.0,187.5111,187.578,187.3963,187.4633,3499.0
2022-09-09 10:35:00,195.98,195.99,195.84,195.91,3614.0,187.4155,187.425,187.2816,187.3485,3614.0
2022-09-09 10:40:00,195.91,195.97,195.69,195.75,8568.0,187.3485,187.4059,187.1381,187.1955,8568.0
2022-09-09 10:45:00,195.69,195.93,195.65,195.92,10420.0,187.1381,187.3676,187.0999,187.3581,10420.0
2022-09-09 10:50:00,195.93,196.26,195.93,196.06,5718.0,187.3676,187.6832,187.3676,187.492,5718.0
2022-09-09 10:55:00,196.04,196.28,196.04,196.27,1805.0,187.4728,187.7023,187.4728,187.6928,1805.0
2022-09-09 11:00:00,196.25,196.25,195.82,195.83,2950.0,187.6737,187.6737,187.2624,187.272,2950.0
2022-09-09 11:05:00,195.98,196.05,195.8,195.88,4600.0,187.4155,187.4824,187.2433,187.3198,4600.0
2022-09-09 11:10:00,195.87,195.87,195.75,195.87,4425.0,187.3103,187.3103,187.1955,187.3103,4425.0
2022-09-09 11:15:00,195.87,196.11,195.7,195.78,6336.0,187.3103,187.5398,187.1477,187.2242,6336.0
2022-09-09 11:20:00,195.72,195.75,195.53,195.63,2767.0,187.1668,187.1955,186.9851,187.0808,2767.0
2022-09-09 11:25:00,195.71,195.71,195.31,195.37,11652.0,187.1573,187.1573,186.7747,186.8321,11652.0
2022-09-09 11:30:00,195.37,195.37,195.13,195.14,4863.0,186.8321,186.8321,186.6026,186.6122,4863.0
2022-09-09 11:35:00,195.28,195.62,195.28,195.48,3578.0,186.746,187.0712,186.746,186.9373,3578.0
2022-09-09 11:40:00,195.5,195.58,195.39,195.44,4909.0,186.9564,187.0329,186.8512,186.8991,4909.0
2022-09-09 11:45:00,195.43,195.5,195.36,195.4,3601.0,186.8895,186.9564,186.8226,186.8608,3601.0
2022-09-09 11:50:00,195.39,195.39,195.18,195.23,3428.0,186.8512,186.8512,186.6504,186.6982,3428.0
2022-09-09 11:55:00,195.24,195.46,195.22,195.45,2751.0,186.7078,186.9182,186.6887,186.9086,2751.0
2022-09-09 12:00:00,195.41,195.49,195.1,195.1,3138.0,186.8704,186.9469,186.5739,186.5739,3138.0
2022-09-09 12:05:00,195.17,195.19,195.01,195.19,4330.0,186.6409,186.66,186.4878,186.66,4330.0
2022-09-09 12:10:00,195.2,195.38,195.2,195.29,3353.0,186.6695,186.8417,186.6695,186.7556,3353.0
2022-09-09 12:15:00,195.23,195.37,195.1,195.35,6184.0,186.6982,186.8321,186.5739,186.813,6184.0
2022-09-09 12:20:00,195.26,195.28,195.08,195.09,2523.0,186.7269,186.746,186.5548,186.5644,2523.0
2022-09-09 12:25:00,195.06,195.12,194.87,194.87,6614.0,186.5357,186.593,186.354,186.354,6614.0
2022-09-09 12:30:00,194.83,194.88,194.76,194.79,4749.0,186.3157,186.3635,186.2488,186.2775,4749.0
2022-09-09 12:35:00,194.8,195.01,194.77,194.79,8216.0,186.287,186.4878,186.2583,186.2775,8216.0
2022-09-09 12:40:00,194.78,194.94,194.78,194.93,2260.0,186.2679,186.4209,186.2679,186.4113,2260.0
2022-09-09 12:45:00,194.9,195.1,194.82,195.1,3175.0,186.3827,186.5739,186.3062,186.5739,3175.0
2022-09-09 12:50:00,195.14,195.23,195.06,195.14,3628.0,186.6122,186.6982,186.5357,186.6122,3628.0
2022-09-09 12:55:00,195.15,195.29,195.12,195.29,1634.0,186.6217,186.7556,186.593,186.7556,1634.0
2022-09-09 13:00:00,195.29,195.29,195.16,195.26,1430.0,186.7556,186.7556,186.6313,186.7269,1430.0
2022-09-09 13:05:00,195.29,195.4,195.29,195.4,1692.0,186.7556,186.8608,186.7556,186.8608,1692.0
2022-09-09 13:10:00,195.37,195.46,195.33,195.45,797.0,186.8321,186.9182,186.7939,186.9086,797.0
2022-09-09 13:15:00,195.45,195.62,195.41,195.56,3319.0,186.9086,187.0712,186.8704,187.0138,3319.0
2022-09-09 13:20:00,195.54,195.62,195.51,195.56,4720.0,186.9947,187.0712,186.966,187.0138,4720.0
2022-09-09 13:25:00,195.53,195.57,195.39,195.44,2369.0,186.9851,187.0234,186.8512,186.8991,2369.0
2022-09-09 13:30:00,195.41,195.61,195.4,195.52,2515.0,186.8704,187.0616,186.8608,186.9756,2515.0
2022-09-09 13:35:00,195.5,195.63,195.5,195.56,2354.0,186.9564,187.0808,186.9564,187.0138,2354.0
2022-09-09 13:40:00,195.59,195.59,195.33,195.33,2573.0,187.0425,187.0425,186.7939,186.7939,2573.0
2022-09-09 13:45:00,195.32,195.5,195.28,195.5,1214.0,186.7843,186.9564,186.746,186.9564,1214.0
2022-09-09 13:50:00,195.45,195.48,195.34,195.43,1285.0,186.9086,186.9373,186.8034,186.8895,1285.0
2022-09-09 13:55:00,195.4,195.53,195.37,195.52,3249.0,186.8608,186.9851,186.8321,186.9756,3249.0
2022-09-09 14:00:00,195.47,195.52,195.38,195.47,1936.0,186.9277,186.9756,186.8417,186.9277,1936.0
2022-09-09 14:05:00,195.46,195.49,195.4,195.45,12097.0,186.9182,186.9469,186.8608,186.9086,12097.0
2022-09-09 14:10:00,195.47,195.61,195.47,195.6,864.0,186.9277,187.0616,186.9277,187.0521,864.0
2022-09-09 14:15:00,195.68,195.71,195.61,195.61,1653.0,187.1286,187.1573,187.0616,187.0616,1653.0
2022-09-09 14:20:00,195.62,195.68,195.56,195.68,2706.0,187.0712,187.1286,187.0138,187.1286,2706.0
2022-09-09 14:25:00,195.65,195.75,195.53,195.72,4038.0,187.0999,187.1955,186.9851,187.1668,4038.0
2022-09-09 14:30:00,195.74,195.74,195.59,195.66,4322.0,187.1859,187.1859,187.0425,187.1094,4322.0
2022-09-09 14:35:00,195.68,195.93,195.64,195.89,1969.0,187.1286,187.3676,187.0903,187.3294,1969.0
2022-09-09 14:40:00,195.89,196.02,195.84,195.98,3439.0,187.3294,187.4537,187.2816,187.4155,3439.0
2022-09-09 14:45:00,195.91,195.99,195.76,195.77,2734.0,187.3485,187.425,187.2051,187.2146,2734.0
2022-09-09 14:50:00,195.68,195.7,195.62,195.62,1759.0,187.1286,187.1477,187.0712,187.0712,1759.0
2022-09-09 14:55:00,195.65,195.78,195.63,195.71,2784.0,187.0999,187.2242,187.0808,187.1573,2784.0
2022-09-09 15:00:00,195.74,195.87,195.74,195.84,1821.0,187.1859,187.3103,187.1859,187.2816,1821.0
2022-09-09 15:05:00,195.84,195.89,195.74,195.81,3854.0,187.2816,187.3294,187.1859,187.2529,3854.0
2022-09-09 15:10:00,195.81,195.86,195.73,195.76,2219.0,187.2529,187.3007,187.1764,187.2051,2219.0
2022-09-09 15:15:00,195.79,195.79,195.63,195.71,1785.0,187.2338,187.2338,187.0808,187.1573,1785.0
2022-09-09 15:20:00,195.76,195.77,195.64,195.72,3259.0,187.2051,187.2146,187.0903,187.1668,3259.0
2022-09-09 15:25:00,195.71,195.81,195.63,195.64,4949.0,187.1573,187.2529,187.0808,187.0903,4949.0
2022-09-09 15:30:00,195.62,195.62,195.35,195.38,7231.0,187.0712,187.0712,186.813,186.8417,7231.0
2022-09-09 15:35:00,195.37,195.44,195.21,195.23,14229.0,186.8321,186.8991,186.6791,186.6982,14229.0
2022-09-09 15:40:00,195.24,195.48,195.23,195.4,23154.0,186.7078,186.9373,186.6982,186.8608,23154.0
2022-09-09 15:45:00,195.38,195.41,195.17,195.2,19626.0,186.8417,186.8704,186.6409,186.6695,19626.0
2022-09-09 15:50:00,195.18,195.18,194.9,195.07,34448.0,186.6504,186.6504,186.3827,186.5452,34448.0
2022-09-09 15:55:00,195.06,195.18,194.8,194.97,89099.0,186.5357,186.6504,186.287,186.4496,89099.0
2022-09-12 09:30:00,195.77,195.77,195.14,195.35,14238.0,187.2146,187.2146,186.6122,186.813,14238.0
2022-09-12 09:35:00,195.45,195.53,195.35,195.42,3598.0,186.9086,186.9851,186.813,186.8799,3598.0
2022-09-12 09:40:00,195.44,195.77,195.28,195.76,3613.0,186.8991,187.2146,186.746,187.2051,3613.0
2022-09-12 09:45:00,195.64,196.47,195.63,196.47,5198.0,187.0903,187.884,187.0808,187.884,5198.0
2022-09-12 09:50:00,196.51,196.65,196.45,196.65,5428.0,187.9223,188.0562,187.8649,188.0562,5428.0
2022-09-12 09:55:00,196.72,197.4,196.59,197.38,11015.0,188.1231,188.7734,187.9988,188.7543,11015.0
2022-09-12 10:00:00,197.28,197.38,197.08,197.11,4694.0,188.6586,188.7543,188.4674,188.4961,4694.0
2022-09-12 10:05:00,197.18,197.18,196.78,196.78,2941.0,188.563,188.563,188.1805,188.1805,2941.0
2022-09-12 10:10:00,196.85,197.22,196.8,197.22,8422.0,188.2474,188.6013,188.1996,188.6013,8422.0
2022-09-12 10:15:00,197.31,197.56,197.18,197.5,7040.0,188.6873,188.9264,188.563,188.869,7040.0
2022-09-12 10:20:00,197.54,197.72,197.54,197.68,6991.0,188.9073,189.0794,188.9073,189.0412,6991.0
2022-09-12 10:25:00,197.69,198.02,197.69,197.85,10772.0,189.0507,189.3663,189.0507,189.2037,10772.0
2022-09-12 10:30:00,197.9,197.9,197.52,197.52,5464.0,189.2516,189.2516,188.8882,188.8882,5464.0
2022-09-12 10:35:00,197.52,197.52,196.95,197.17,7219.0,188.8882,188.8882,188.3431,188.5535,7219.0
2022-09-12 10:40:00,197.2,197.57,197.11,197.56,10476.0,188.5821,188.936,188.4961,188.9264,10476.0
2022-09-12 10:45:00,197.58,197.63,197.45,197.53,7412.0,188.9455,188.9934,188.8212,188.8977,7412.0
2022-09-12 10:50:00,197.53,197.63,197.37,197.51,3400.0,188.8977,188.9934,188.7447,188.8786,3400.0
2022-09-12 10:55:00,197.43,197.54,197.2,197.54,9862.0,188.8021,188.9073,188.5821,188.9073,9862.0
2022-09-12 11:00:00,197.59,197.6,197.11,197.22,7125.0,188.9551,188.9647,188.4961,188.6013,7125.0
2022-09-12 11:05:00,197.24,197.38,197.13,197.13,2727.0,188.6204,188.7543,188.5152,188.5152,2727.0
2022-09-12 11:10:00,197.18,197.18,196.95,196.99,4361.0,188.563,188.563,188.3431,188.3813,4361.0
2022-09-12 11:15:00,196.98,197.18,196.94,197.18,2623.0,188.3718,188.563,188.3335,188.563,2623.0
2022-09-12 11:20:00,197.18,197.2,196.99,197.2,5549.0,188.563,188.5821,188.3813,188.5821,5549.0
2022-09-12 11:25:00,197.19,197.36,197.17,197.36,3318.0,188.5726,188.7352,188.5535,188.7352,3318.0
2022-09-12 11:30:00,197.35,197.42,197.09,197.11,3403.0,188.7256,188.7925,188.4769,188.4961,3403.0
2022-09-12 11:35:00,197.15,197.22,197.03,197.1,5678.0,188.5343,188.6013,188.4196,188.4865,5678.0
2022-09-12 11:40:00,197.19,197.27,196.99,197.09,2330.0,188.5726,188.6491,188.3813,188.4769,2330.0
2022-09-12 11:45:00,197.18,197.18,196.84,197.03,4239.0,188.563,188.563,188.2379,188.4196,4239.0
2022-09-12 11:50:00,197.07,197.09,196.77,196.83,2112.0,188.4578,188.4769,188.1709,188.2283,2112.0
2022-09-12 11:55:00,196.83,196.89,196.5,196.74,5122.0,188.2283,188.2857,187.9127,188.1422,5122.0
2022-09-12 12:00:00,196.73,196.78,196.58,196.58,1500.0,188.1327,188.1805,187.9892,187.9892,1500.0
2022-09-12 12:05:00,196.59,196.8,196.41,196.41,5300.0,187.9988,188.1996,187.8267,187.8267,5300.0
2022-09-12 12:10:00,196.26,196.62,196.2,196.54,2966.0,187.6832,188.0275,187.6258,187.951,2966.0
2022-09-12 12:15:00,196.56,196.56,196.29,196.3,1550.0,187.9701,187.9701,187.7119,187.7215,1550.0
2022-09-12 12:20:00,196.24,196.51,196.24,196.51,2501.0,187.6641,187.9223,187.6641,187.9223,2501.0
2022-09-12 12:25:00,196.41,196.6,196.38,196.55,5433.0,187.8267,188.0084,187.798,187.9605,5433.0
2022-09-12 12:30:00,196.58,196.71,196.44,196.71,4964.0,187.9892,188.1136,187.8554,188.1136,4964.0
2022-09-12 12:35:00,196.72,196.83,196.55,196.81,4715.0,188.1231,188.2283,187.9605,188.2092,4715.0
2022-09-12 12:40:00,196.73,196.75,196.65,196.69,1330.0,188.1327,188.1518,188.0562,188.0944,1330.0
2022-09-12 12:45:00,196.78,196.87,196.63,196.66,3749.0,188.1805,188.2666,188.0371,188.0657,3749.0
2022-09-12 12:50:00,196.67,196.67,196.58,196.58,1105.0,188.0753,188.0753,187.9892,187.9892,1105.0
2022-09-12 12:55:00,196.65,196.71,196.6,196.68,2750.0,188.0562,188.1136,188.0084,188.0849,2750.0
2022-09-12 13:00:00,196.62,196.62,196.37,196.58,3474.0,188.0275,188.0275,187.7884,187.9892,3474.0
2022-09-12 13:05:00,196.66,196.86,196.66,196.77,1612.0,188.0657,188.257,188.0657,188.1709,1612.0
2022-09-12 13:10:00,196.71,196.82,196.71,196.73,3286.0,188.1136,188.2187,188.1136,188.1327,3286.0
2022-09-12 13:15:00,196.69,196.75,196.59,196.65,3373.0,188.0944,188.1518,187.9988,188.0562,3373.0
2022-09-12 13:20:00,196.56,196.77,196.53,196.73,3154.0,187.9701,188.1709,187.9414,188.1327,3154.0
2022-09-12 13:25:00,196.73,196.98,196.73,196.87,3036.0,188.1327,188.3718,188.1327,188.2666,3036.0
2022-09-12 13:30:00,196.86,197.09,196.86,197.09,4858.0,188.257,188.4769,188.257,188.4769,4858.0
2022-09-12 13:35:00,197.1,197.16,196.8,196.8,6563.0,188.4865,188.5439,188.1996,188.1996,6563.0
2022-09-12 13:40:00,196.8,196.81,196.57,196.57,3448.0,188.1996,188.2092,187.9797,187.9797,3448.0
2022-09-12 13:45:00,196.53,196.72,196.53,196.68,3555.0,187.9414,188.1231,187.9414,188.0849,3555.0
2022-09-12 13:50:00,196.72,196.81,196.72,196.74,2818.0,188.1231,188.2092,188.1231,188.1422,2818.0
2022-09-12 13:55:00,196.73,196.8,196.7,196.78,3100.0,188.1327,188.1996,188.104,188.1805,3100.0
2022-09-12 14:00:00,196.66,196.66,196.49,196.53,3358.0,188.0657,188.0657,187.9032,187.9414,3358.0
2022-09-12 14:05:00,196.53,196.61,196.52,196.58,2500.0,187.9414,188.0179,187.9319,187.9892,2500.0
2022-09-12 14:10:00,196.68,196.77,196.66,196.72,3404.0,188.0849,188.1709,188.0657,188.1231,3404.0
2022-09-12 14:15:00,196.72,196.77,196.43,196.48,5222.0,188.1231,188.1709,187.8458,187.8936,5222.0
2022-09-12 14:20:00,196.49,196.65,196.38,196.58,3621.0,187.9032,188.0562,187.798,187.9892,3621.0
2022-09-12 14:25:00,196.62,196.67,196.43,196.53,5025.0,188.0275,188.0753,187.8458,187.9414,5025.0
2022-09-12 14:30:00,196.46,196.63,196.33,196.35,3817.0,187.8745,188.0371,187.7502,187.7693,3817.0
2022-09-12 14:35:00,196.4,196.51,196.37,196.46,3987.0,187.8171,187.9223,187.7884,187.8745,3987.0
2022-09-12 14:40:00,196.46,196.58,196.44,196.58,2749.0,187.8745,187.9892,187.8554,187.9892,2749.0
2022-09-12 14:45:00,196.57,196.74,196.56,196.74,3481.0,187.9797,188.1422,187.9701,188.1422,3481.0
2022-09-12 14:50:00,196.74,196.78,196.63,196.63,3487.0,188.1422,188.1805,188.0371,188.0371,3487.0
2022-09-12 14:55:00,196.62,196.82,196.62,196.72,3101.0,188.0275,188.2187,188.0275,188.1231,3101.0
2022-09-12 15:00:00,196.72,196.82,196.7,196.77,4861.0,188.1231,188.2187,188.104,188.1709,4861.0
2022-09-12 15:05:00,196.76,196.96,196.75,196.94,3683.0,188.1614,188.3526,188.1518,188.3335,3683.0
2022-09-12 15:10:00,196.92,196.96,196.87,196.88,7804.0,188.3144,188.3526,188.2666,188.2761,7804.0
2022-09-12 15:15:00,196.89,196.9,196.71,196.8,5756.0,188.2857,188.2953,188.1136,188.1996,5756.0
2022-09-12 15:20:00,196.81,196.92,196.71,196.71,6731.0,188.2092,188.3144,188.1136,188.1136,6731.0
2022-09-12 15:25:00,196.68,196.68,196.5,196.5,4647.0,188.0849,188.0849,187.9127,187.9127,4647.0
2022-09-12 15:30:00,196.5,196.53,196.27,196.33,8055.0,187.9127,187.9414,187.6928,187.7502,8055.0
2022-09-12 15:35:00,196.31,196.42,196.22,196.41,7061.0,187.731,187.8362,187.645,187.8267,7061.0
2022-09-12 15:40:00,196.41,196.69,196.33,196.64,8781.0,187.8267,188.0944,187.7502,188.0466,8781.0
2022-09-12 15:45:00,196.63,196.69,196.49,196.66,11984.0,188.0371,188.0944,187.9032,188.0657,11984.0
2022-09-12 15:50:00,196.65,196.66,196.45,196.64,24413.0,188.0562,188.0657,187.8649,188.0466,24413.0
2022-09-12 15:55:00,196.61,197.11,196.59,197.1,53861.0,188.0179,188.4961,187.9988,188.4865,53861.0
2022-09-13 09:30:00,194.71,195.3,194.47,195.03,35366.0,186.201,186.7652,185.9714,186.507,35366.0
2022-09-13 09:35:00,195.07,195.08,194.59,194.85,3075.0,186.5452,186.5548,186.0862,186.3348,3075.0
2022-09-13 09:40:00,194.89,195.42,194.88,195.25,3073.0,186.3731,186.8799,186.3635,186.7174,3073.0
2022-09-13 09:45:00,195.28,195.31,194.81,195.19,6280.0,186.746,186.7747,186.2966,186.66,6280.0
2022-09-13 09:50:00,195.2,195.77,195.2,195.7,3208.0,186.6695,187.2146,186.6695,187.1477,3208.0
2022-09-13 09:55:00,195.55,195.93,195.37,195.5,3847.0,187.0042,187.3676,186.8321,186.9564,3847.0
2022-09-13 10:00:00,195.37,195.38,194.78,194.81,5514.0,186.8321,186.8417,186.2679,186.2966,5514.0
2022-09-13 10:05:00,194.85,195.1,194.85,195.1,2439.0,186.3348,186.5739,186.3348,186.5739,2439.0
2022-09-13 10:10:00,195.12,195.43,194.91,195.39,6573.0,186.593,186.8895,186.3922,186.8512,6573.0
2022-09-13 10:15:00,195.34,195.49,195.19,195.39,7109.0,186.8034,186.9469,186.66,186.8512,7109.0
2022-09-13 10:20:00,195.48,195.76,195.47,195.59,4409.0,186.9373,187.2051,186.9277,187.0425,4409.0
2022-09-13 10:25:00,195.64,195.73,195.45,195.73,2316.0,187.0903,187.1764,186.9086,187.1764,2316.0
2022-09-13 10:30:00,195.53,195.6,195.04,195.04,3304.0,186.9851,187.0521,186.5165,186.5165,3304.0
2022-09-13 10:35:00,195.02,195.16,194.96,195.0,2969.0,186.4974,186.6313,186.44,186.4783,2969.0
2022-09-13 10:40:00,195.0,195.27,195.0,195.27,4551.0,186.4783,186.7365,186.4783,186.7365,4551.0
2022-09-13 10:45:00,195.16,195.24,195.05,195.1,3741.0,186.6313,186.7078,186.5261,186.5739,3741.0
2022-09-13 10:50:00,195.1,195.23,195.09,195.18,4350.0,186.5739,186.6982,186.5644,186.6504,4350.0
2022-09-13 10:55:00,195.23,195.33,195.18,195.28,3632.0,186.6982,186.7939,186.6504,186.746,3632.0
2022-09-13 11:00:00,195.27,195.56,195.27,195.5,4786.0,186.7365,187.0138,186.7365,186.9564,4786.0
2022-09-13 11:05:00,195.51,195.72,195.51,195.69,6776.0,186.966,187.1668,186.966,187.1381,6776.0
2022-09-13 11:10:00,195.73,195.77,195.46,195.61,4819.0,187.1764,187.2146,186.9182,187.0616,4819.0
2022-09-13 11:15:00,195.61,195.72,195.44,195.44,5050.0,187.0616,187.1668,186.8991,186.8991,5050.0
2022-09-13 11:20:00,195.41,195.59,195.33,195.35,4264.0,186.8704,187.0425,186.7939,186.813,4264.0
2022-09-13 11:25:00,195.29,195.55,195.27,195.53,4127.0,186.7556,187.0042,186.7365,186.9851,4127.0
2022-09-13 11:30:00,195.49,195.53,195.34,195.53,4672.0,186.9469,186.9851,186.8034,186.9851,4672.0
2022-09-13 11:35:00,195.53,195.77,195.52,195.77,3080.0,186.9851,187.2146,186.9756,187.2146,3080.0
2022-09-13 11:40:00,195.75,195.78,195.44,195.6,1359.0,187.1955,187.2242,186.8991,187.0521,1359.0
2022-09-13 11:45:00,195.61,195.62,195.41,195.41,1609.0,187.0616,187.0712,186.8704,186.8704,1609.0
2022-09-13 11:50:00,195.36,195.43,195.31,195.31,2356.0,186.8226,186.8895,186.7747,186.7747,2356.0
2022-09-13 11:55:00,195.38,195.38,195.22,195.22,1381.0,186.8417,186.8417,186.6887,186.6887,1381.0
2022-09-13 12:00:00,195.31,195.53,195.29,195.48,2534.0,186.7747,186.9851,186.7556,186.9373,2534.0
2022-09-13 12:05:00,195.48,195.81,195.48,195.75,2795.0,186.9373,187.2529,186.9373,187.1955,2795.0
2022-09-13 12:10:00,195.74,195.76,195.61,195.72,3862.0,187.1859,187.2051,187.0616,187.1668,3862.0
2022-09-13 12:15:00,195.83,195.85,195.62,195.64,3220.0,187.272,187.2911,187.0712,187.0903,3220.0
2022-09-13 12:20:00,195.62,195.64,195.47,195.53,2666.0,187.0712,187.0903,186.9277,186.9851,2666.0
2022-09-13 12:25:00,195.51,195.55,195.35,195.35,2983.0,186.966,187.0042,186.813,186.813,2983.0
2022-09-13 12:30:00,195.36,195.36,195.08,195.26,2654.0,186.8226,186.8226,186.5548,186.7269,2654.0
2022-09-13 12:35:00,195.29,195.37,195.24,195.26,1655.0,186.7556,186.8321,186.7078,186.7269,1655.0
2022-09-13 12:40:00,195.23,195.33,195.21,195.21,1553.0,186.6982,186.7939,186.6791,186.6791,1553.0
2022-09-13 12:45:00,195.22,195.26,195.16,195.24,1736.0,186.6887,186.7269,186.6313,186.7078,1736.0
2022-09-13 12:50:00,195.38,195.51,195.38,195.49,2125.0,186.8417,186.966,186.8417,186.9469,2125.0
2022-09-13 12:55:00,195.54,195.54,195.38,195.47,3859.0,186.9947,186.9947,186.8417,186.9277,3859.0
2022-09-13 13:00:00,195.47,195.64,195.29,195.48,4090.0,186.9277,187.0903,186.7556,186.9373,4090.0
2022-09-13 13:05:00,195.49,195.7,195.48,195.51,2939.0,186.9469,187.1477,186.9373,186.966,2939.0
2022-09-13 13:10:00,195.52,195.71,195.44,195.6,2322.0,186.9756,187.1573,186.8991,187.0521,2322.0
2022-09-13 13:15:00,195.57,195.68,195.53,195.65,3474.0,187.0234,187.1286,186.9851,187.0999,3474.0
2022-09-13 13:20:00,195.6,195.7,195.52,195.64,1953.0,187.0521,187.1477,186.9756,187.0903,1953.0
2022-09-13 13:25:00,195.64,195.87,195.64,195.87,2000.0,187.0903,187.3103,187.0903,187.3103,2000.0
2022-09-13 13:30:00,195.9,195.95,195.8,195.84,2400.0,187.339,187.3868,187.2433,187.2816,2400.0
2022-09-13 13:35:00,195.92,195.92,195.68,195.87,4881.0,187.3581,187.3581,187.1286,187.3103,4881.0
2022-09-13 13:40:00,195.87,195.87,195.58,195.67,6858.0,187.3103,187.3103,187.0329,187.119,6858.0
2022-09-13 13:45:00,195.67,195.85,195.59,195.85,3573.0,187.119,187.2911,187.0425,187.2911,3573.0
2022-09-13 13:50:00,195.84,195.85,195.63,195.71,7038.0,187.2816,187.2911,187.0808,187.1573,7038.0
2022-09-13 13:55:00,195.73,195.91,195.71,195.78,5661.0,187.1764,187.3485,187.1573,187.2242,5661.0
2022-09-13 14:00:00,195.74,195.79,195.4,195.45,2950.0,187.1859,187.2338,186.8608,186.9086,2950.0
2022-09-13 14:05:00,195.44,195.49,195.19,195.2,3169.0,186.8991,186.9469,186.66,186.6695,3169.0
2022-09-13 14:10:00,195.24,195.25,195.05,195.21,2427.0,186.7078,186.7174,186.5261,186.6791,2427.0
2022-09-13 14:15:00,195.19,195.33,195.19,195.33,1736.0,186.66,186.7939,186.66,186.7939,1736.0
2022-09-13 14:20:00,195.39,195.4,195.12,195.12,2600.0,186.8512,186.8608,186.593,186.593,2600.0
2022-09-13 14:25:00,195.11,195.13,194.89,194.89,6475.0,186.5835,186.6026,186.3731,186.3731,6475.0
2022-09-13 14:30:00,194.94,195.03,194.76,194.76,3317.0,186.4209,186.507,186.2488,186.2488,3317.0
2022-09-13 14:35:00,194.75,194.79,194.57,194.57,2877.0,186.2392,186.2775,186.0671,186.0671,2877.0
2022-09-13 14:40:00,194.59,194.65,194.45,194.45,3263.0,186.0862,186.1436,185.9523,185.9523,3263.0
2022-09-13 14:45:00,194.46,194.56,194.45,194.49,2967.0,185.9619,186.0575,185.9523,185.9906,2967.0
2022-09-13 14:50:00,194.5,194.5,194.17,194.17,4614.0,186.0001,186.0001,185.6846,185.6846,4614.0
2022-09-13 14:55:00,194.25,194.44,194.17,194.28,5823.0,185.7611,185.9428,185.6846,185.7897,5823.0
2022-09-13 15:00:00,194.36,194.37,194.26,194.28,2888.0,185.8663,185.8758,185.7706,185.7897,2888.0
2022-09-13 15:05:00,194.28,194.32,194.11,194.17,5052.0,185.7897,185.828,185.6272,185.6846,5052.0
2022-09-13 15:10:00,194.2,194.31,194.0,194.13,11579.0,185.7132,185.8184,185.522,185.6463,11579.0
2022-09-13 15:15:00,194.14,194.27,194.03,194.14,8800.0,185.6559,185.7802,185.5507,185.6559,8800.0
2022-09-13 15:20:00,194.13,194.37,194.12,194.33,11751.0,185.6463,185.8758,185.6367,185.8376,11751.0
2022-09-13 15:25:00,194.34,194.48,194.21,194.21,10383.0,185.8471,185.981,185.7228,185.7228,10383.0
2022-09-13 15:30:00,194.13,194.22,193.58,193.68,15716.0,185.6463,185.7324,185.1203,185.216,15716.0
2022-09-13 15:35:00,193.67,193.73,193.29,193.62,11979.0,185.2064,185.2638,184.843,185.1586,11979.0
2022-09-13 15:40:00,193.58,193.58,193.22,193.46,11371.0,185.1203,185.1203,184.7761,185.0056,11371.0
2022-09-13 15:45:00,193.46,193.46,192.98,193.34,19885.0,185.0056,185.0056,184.5466,184.8908,19885.0
2022-09-13 15:50:00,193.31,193.42,193.02,193.2,34175.0,184.8621,184.9673,184.5848,184.7569,34175.0
2022-09-13 15:55:00,193.18,193.55,192.96,193.23,71276.0,184.7378,185.0917,184.5274,184.7856,71276.0
2022-09-14 09:30:00,193.88,193.93,193.55,193.62,22581.0,185.4072,185.455,185.0917,185.1586,22581.0
2022-09-14 09:35:00,193.72,194.51,193.71,194.41,4394.0,185.2542,186.0097,185.2447,185.9141,4394.0
2022-09-14 09:40:00,194.39,194.84,194.3,194.71,6528.0,185.8949,186.3253,185.8089,186.201,6528.0
2022-09-14 09:45:00,194.73,194.74,194.46,194.54,7886.0,186.2201,186.2296,185.9619,186.0384,7886.0
2022-09-14 09:50:00,194.59,194.8,194.46,194.59,8210.0,186.0862,186.287,185.9619,186.0862,8210.0
2022-09-14 09:55:00,194.66,194.81,194.21,194.33,8292.0,186.1531,186.2966,185.7228,185.8376,8292.0
2022-09-14 10:00:00,194.28,194.57,193.92,193.93,9590.0,185.7897,186.0671,185.4455,185.455,9590.0
2022-09-14 10:05:00,193.91,194.0,193.6,193.98,3995.0,185.4359,185.522,185.1395,185.5029,3995.0
2022-09-14 10:10:00,193.97,194.12,193.68,193.7,11394.0,185.4933,185.6367,185.216,185.2351,11394.0
2022-09-14 10:15:00,193.73,193.76,193.52,193.53,11520.0,185.2638,185.2925,185.063,185.0725,11520.0
2022-09-14 10:20:00,193.6,193.7,193.42,193.66,20674.0,185.1395,185.2351,184.9673,185.1968,20674.0
2022-09-14 10:25:00,193.6,193.63,192.65,192.65,16090.0,185.1395,185.1682,184.231,184.231,16090.0
2022-09-14 10:30:00,192.58,193.1,192.47,193.02,9928.0,184.164,184.6613,184.0588,184.5848,9928.0
2022-09-14 10:35:00,193.04,193.33,193.04,193.29,6060.0,184.6039,184.8813,184.6039,184.843,6060.0
2022-09-14 10:40:00,193.27,193.44,192.95,193.34,6089.0,184.8239,184.9865,184.5179,184.8908,6089.0
2022-09-14 10:45:00,193.35,193.45,193.21,193.3,5685.0,184.9004,184.996,184.7665,184.8526,5685.0
2022-09-14 10:50:00,193.31,193.94,193.31,193.94,5641.0,184.8621,185.4646,184.8621,185.4646,5641.0
2022-09-14 10:55:00,193.91,194.18,193.83,194.09,7204.0,185.4359,185.6941,185.3594,185.6081,7204.0
2022-09-14 11:00:00,194.05,194.09,193.78,193.9,7386.0,185.5698,185.6081,185.3116,185.4264,7386.0
2022-09-14 11:05:00,193.87,194.05,193.75,193.88,6977.0,185.3977,185.5698,185.2829,185.4072,6977.0
2022-09-14 11:10:00,193.89,193.95,193.7,193.7,5903.0,185.4168,185.4742,185.2351,185.2351,5903.0
2022-09-14 11:15:00,193.64,193.85,193.5,193.63,5094.0,185.1777,185.3785,185.0438,185.1682,5094.0
2022-09-14 11:20:00,193.55,193.93,193.44,193.77,12205.0,185.0917,185.455,184.9865,185.302,12205.0
2022-09-14 11:25:00,193.76,193.96,193.63,193.94,6581.0,185.2925,185.4837,185.1682,185.4646,6581.0
2022-09-14 11:30:00,194.03,194.17,193.82,194.01,8342.0,185.5507,185.6846,185.3499,185.5315,8342.0
2022-09-14 11:35:00,194.0,194.14,193.9,193.98,5479.0,185.522,185.6559,185.4264,185.5029,5479.0
2022-09-14 11:40:00,194.03,194.31,193.97,194.29,6431.0,185.5507,185.8184,185.4933,185.7993,6431.0
2022-09-14 11:45:00,194.31,194.45,194.13,194.13,5809.0,185.8184,185.9523,185.6463,185.6463,5809.0
2022-09-14 11:50:00,194.15,194.18,193.94,194.13,5401.0,185.6654,185.6941,185.4646,185.6463,5401.0
2022-09-14 11:55:00,194.11,194.14,193.79,193.79,6024.0,185.6272,185.6559,185.3212,185.3212,6024.0
2022-09-14 12:00:00,193.82,193.93,193.79,193.88,3400.0,185.3499,185.455,185.3212,185.4072,3400.0
2022-09-14 12:05:00,193.88,193.91,193.6,193.75,5684.0,185.4072,185.4359,185.1395,185.2829,5684.0
2022-09-14 12:10:00,193.67,194.0,193.58,194.0,4422.0,185.2064,185.522,185.1203,185.522,4422.0
2022-09-14 12:15:00,194.0,194.01,193.86,194.0,9600.0,185.522,185.5315,185.3881,185.522,9600.0
2022-09-14 12:20:00,193.99,194.02,193.82,194.02,6411.0,185.5124,185.5411,185.3499,185.5411,6411.0
2022-09-14 12:25:00,194.01,194.03,193.75,193.88,8576.0,185.5315,185.5507,185.2829,185.4072,8576.0
2022-09-14 12:30:00,193.88,193.93,193.63,193.83,5826.0,185.4072,185.455,185.1682,185.3594,5826.0
2022-09-14 12:35:00,193.84,194.0,193.8,193.99,4549.0,185.369,185.522,185.3307,185.5124,4549.0
2022-09-14 12:40:00,194.0,194.2,193.98,194.19,5278.0,185.522,185.7132,185.5029,185.7037,5278.0
2022-09-14 12:45:00,194.16,194.2,194.06,194.13,4859.0,185.675,185.7132,185.5794,185.6463,4859.0
2022-09-14 12:50:00,194.11,194.42,194.1,194.42,7130.0,185.6272,185.9236,185.6176,185.9236,7130.0
2022-09-14 12:55:00,194.36,194.43,194.27,194.36,5321.0,185.8663,185.9332,185.7802,185.8663,5321.0
2022-09-14 13:00:00,194.38,194.45,194.24,194.29,4834.0,185.8854,185.9523,185.7515,185.7993,4834.0
2022-09-14 13:05:00,194.27,194.32,194.05,194.25,5647.0,185.7802,185.828,185.5698,185.7611,5647.0
2022-09-14 13:10:00,194.18,194.25,194.15,194.22,4603.0,185.6941,185.7611,185.6654,185.7324,4603.0
2022-09-14 13:15:00,194.19,194.26,193.96,194.06,19055.0,185.7037,185.7706,185.4837,185.5794,19055.0
2022-09-14 13:20:00,194.08,194.27,194.02,194.08,5283.0,185.5985,185.7802,185.5411,185.5985,5283.0
2022-09-14 13:25:00,194.02,194.1,193.92,194.02,13549.0,185.5411,185.6176,185.4455,185.5411,13549.0
2022-09-14 13:30:00,194.08,194.14,193.83,193.83,25038.0,185.5985,185.6559,185.3594,185.3594,25038.0
2022-09-14 13:35:00,193.84,193.85,193.58,193.61,13073.0,185.369,185.3785,185.1203,185.149,13073.0
2022-09-14 13:40:00,193.59,193.76,193.45,193.66,10025.0,185.1299,185.2925,184.996,185.1968,10025.0
2022-09-14 13:45:00,193.68,193.68,193.05,193.34,6812.0,185.216,185.216,184.6135,184.8908,6812.0
2022-09-14 13:50:00,193.34,193.49,193.31,193.49,8628.0,184.8908,185.0343,184.8621,185.0343,8628.0
2022-09-14 13:55:00,193.5,193.52,193.02,193.03,11171.0,185.0438,185.063,184.5848,184.5944,11171.0
2022-09-14 14:00:00,193.0,193.05,192.68,192.79,7184.0,184.5657,184.6135,184.2597,184.3649,7184.0
2022-09-14 14:05:00,192.82,193.07,192.82,193.04,10418.0,184.3936,184.6326,184.3936,184.6039,10418.0
2022-09-14 14:10:00,193.03,193.15,192.83,193.07,6505.0,184.5944,184.7091,184.4031,184.6326,6505.0
2022-09-14 14:15:00,193.08,193.11,192.94,193.08,4796.0,184.6422,184.6709,184.5083,184.6422,4796.0
2022-09-14 14:20:00,193.05,193.09,192.89,193.0,5684.0,184.6135,184.6518,184.4605,184.5657,5684.0
2022-09-14 14:25:00,193.04,193.14,192.96,193.03,5418.0,184.6039,184.6996,184.5274,184.5944,5418.0
2022-09-14 14:30:00,193.05,193.25,193.03,193.2,9466.0,184.6135,184.8048,184.5944,184.7569,9466.0
2022-09-14 14:35:00,193.18,193.27,193.04,193.19,8976.0,184.7378,184.8239,184.6039,184.7474,8976.0
2022-09-14 14:40:00,193.18,193.21,192.82,192.87,7091.0,184.7378,184.7665,184.3936,184.4414,7091.0
2022-09-14 14:45:00,192.83,192.83,192.61,192.82,5314.0,184.4031,184.4031,184.1927,184.3936,5314.0
2022-09-14 14:50:00,192.8,192.87,192.39,192.39,5678.0,184.3744,184.4414,183.9823,183.9823,5678.0
2022-09-14 14:55:00,192.43,192.54,192.32,192.36,3663.0,184.0206,184.1258,183.9154,183.9537,3663.0
2022-09-14 15:00:00,192.38,192.51,192.26,192.3,5463.0,183.9728,184.0971,183.858,183.8963,5463.0
2022-09-14 15:05:00,192.31,192.47,192.3,192.44,5674.0,183.9058,184.0588,183.8963,184.0302,5674.0
2022-09-14 15:10:00,192.4,192.4,192.0,192.0,7704.0,183.9919,183.9919,183.6094,183.6094,7704.0
2022-09-14 15:15:00,191.93,191.93,191.57,191.81,5908.0,183.5424,183.5424,183.1982,183.4277,5908.0
2022-09-14 15:20:00,191.79,191.99,191.66,191.87,8416.0,183.4086,183.5998,183.2842,183.4851,8416.0
2022-09-14 15:25:00,191.79,191.9,191.64,191.89,10349.0,183.4086,183.5138,183.2651,183.5042,10349.0
2022-09-14 15:30:00,191.84,191.85,191.35,191.85,11962.0,183.4564,183.4659,182.9878,183.4659,11962.0
2022-09-14 15:35:00,191.81,192.03,191.8,191.99,9972.0,183.4277,183.6381,183.4181,183.5998,9972.0
2022-09-14 15:40:00,191.94,192.54,191.9,192.4,12228.0,183.552,184.1258,183.5138,183.9919,12228.0
2022-09-14 15:45:00,192.4,192.76,192.32,192.62,17424.0,183.9919,184.3362,183.9154,184.2023,17424.0
2022-09-14 15:50:00,192.64,193.18,192.6,193.05,41631.0,184.2214,184.7378,184.1832,184.6135,41631.0
2022-09-14 15:55:00,193.09,193.44,192.72,193.26,82531.0,184.6518,184.9865,184.2979,184.8143,82531.0
2022-09-15 09:30:00,192.16,192.16,190.97,190.97,20749.0,184.5561,184.5561,183.4132,183.4132,20749.0
2022-09-15 09:35:00,190.99,191.24,190.58,191.06,4664.0,183.4324,183.6725,183.0386,183.4997,4664.0
2022-09-15 09:40:00,191.06,191.79,190.9,191.46,5080.0,183.4997,184.2008,183.346,183.8838,5080.0
2022-09-15 09:45:00,191.33,191.6,191.16,191.53,11643.0,183.759,184.0183,183.5957,183.9511,11643.0
2022-09-15 09:50:00,191.74,192.2,191.58,192.17,4476.0,184.1527,184.5945,183.9991,184.5657,4476.0
2022-09-15 09:55:00,192.17,192.74,192.13,192.67,8048.0,184.5657,185.1132,184.5273,185.0459,8048.0
2022-09-15 10:00:00,192.7,193.26,192.7,192.99,9349.0,185.0748,185.6126,185.0748,185.3533,9349.0
2022-09-15 10:05:00,193.03,193.35,192.82,193.15,5104.0,185.3917,185.699,185.19,185.5069,5104.0
2022-09-15 10:10:00,193.14,193.32,193.0,193.15,4664.0,185.4973,185.6702,185.3629,185.5069,4664.0
2022-09-15 10:15:00,193.17,193.35,192.82,192.82,5454.0,185.5262,185.699,185.19,185.19,5454.0
2022-09-15 10:20:00,192.88,192.9,192.23,192.48,6790.0,185.2476,185.2668,184.6234,184.8635,6790.0
2022-09-15 10:25:00,192.48,192.59,192.32,192.37,5690.0,184.8635,184.9691,184.7098,184.7578,5690.0
2022-09-15 10:30:00,192.38,192.93,192.36,192.81,10940.0,184.7674,185.2957,184.7482,185.1804,10940.0
2022-09-15 10:35:00,192.82,193.39,192.82,193.38,10961.0,185.19,185.7375,185.19,185.7278,10961.0
2022-09-15 10:40:00,193.43,193.52,193.15,193.41,6944.0,185.7759,185.8623,185.5069,185.7567,6944.0
2022-09-15 10:45:00,193.42,193.46,193.28,193.3,4475.0,185.7663,185.8047,185.6318,185.651,4475.0
2022-09-15 10:50:00,193.16,193.33,192.97,193.33,9966.0,185.5166,185.6798,185.3341,185.6798,9966.0
2022-09-15 10:55:00,193.33,193.72,193.2,193.69,8070.0,185.6798,186.0544,185.555,186.0256,8070.0
2022-09-15 11:00:00,193.65,193.74,193.45,193.5,7583.0,185.9872,186.0736,185.7951,185.8431,7583.0
2022-09-15 11:05:00,193.5,193.61,193.19,193.19,4269.0,185.8431,185.9487,185.5454,185.5454,4269.0
2022-09-15 11:10:00,193.25,193.29,192.94,193.04,5910.0,185.603,185.6414,185.3053,185.4013,5910.0
2022-09-15 11:15:00,193.0,193.26,192.95,193.26,5435.0,185.3629,185.6126,185.3149,185.6126,5435.0
2022-09-15 11:20:00,193.25,193.63,193.14,193.63,36161.0,185.603,185.968,185.4973,185.968,36161.0
2022-09-15 11:25:00,193.57,193.67,193.49,193.49,3335.0,185.9103,186.0064,185.8335,185.8335,3335.0
2022-09-15 11:30:00,193.53,193.63,193.24,193.28,3228.0,185.8719,185.968,185.5934,185.6318,3228.0
2022-09-15 11:35:00,193.27,193.32,192.95,193.0,5120.0,185.6222,185.6702,185.3149,185.3629,5120.0
2022-09-15 11:40:00,193.02,193.1,192.87,192.87,6385.0,185.3821,185.4589,185.238,185.238,6385.0
2022-09-15 11:45:00,192.89,193.07,192.88,192.91,6783.0,185.2572,185.4301,185.2476,185.2764,6783.0
2022-09-15 11:50:00,192.92,192.92,192.65,192.77,6739.0,185.2861,185.2861,185.0267,185.142,6739.0
2022-09-15 11:55:00,192.77,192.84,192.61,192.62,11712.0,185.142,185.2092,184.9883,184.9979,11712.0
2022-09-15 12:00:00,192.62,193.07,192.62,192.75,5280.0,184.9979,185.4301,184.9979,185.1228,5280.0
2022-09-15 12:05:00,192.73,192.78,192.6,192.67,8166.0,185.1036,185.1516,184.9787,185.0459,8166.0
2022-09-15 12:10:00,192.75,192.82,192.63,192.77,5750.0,185.1228,185.19,185.0075,185.142,5750.0
2022-09-15 12:15:00,192.85,193.21,192.82,193.2,8757.0,185.2188,185.5646,185.19,185.555,8757.0
2022-09-15 12:20:00,193.33,193.33,192.96,193.16,8009.0,185.6798,185.6798,185.3245,185.5166,8009.0
2022-09-15 12:25:00,193.04,193.09,192.78,192.84,3937.0,185.4013,185.4493,185.1516,185.2092,3937.0
2022-09-15 12:30:00,192.86,193.02,192.84,192.97,3032.0,185.2284,185.3821,185.2092,185.3341,3032.0
2022-09-15 12:35:00,193.16,193.27,193.09,193.11,5800.0,185.5166,185.6222,185.4493,185.4685,5800.0
2022-09-15 12:40:00,193.11,193.31,193.11,193.24,6017.0,185.4685,185.6606,185.4685,185.5934,6017.0
2022-09-15 12:45:00,193.17,193.2,193.08,193.08,3838.0,185.5262,185.555,185.4397,185.4397,3838.0
2022-09-15 12:50:00,193.07,193.23,193.04,193.04,5255.0,185.4301,185.5838,185.4013,185.4013,5255.0
2022-09-15 12:55:00,193.06,193.17,193.06,193.15,5319.0,185.4205,185.5262,185.4205,185.5069,5319.0
2022-09-15 13:00:00,193.24,193.79,193.22,193.6,15172.0,185.5934,186.1216,185.5742,185.9391,15172.0
2022-09-15 13:05:00,193.58,193.61,193.48,193.56,5013.0,185.9199,185.9487,185.8239,185.9007,5013.0
2022-09-15 13:10:00,193.56,193.56,193.37,193.48,9337.0,185.9007,185.9007,185.7182,185.8239,9337.0
2022-09-15 13:15:00,193.59,193.71,193.37,193.65,6477.0,185.9295,186.0448,185.7182,185.9872,6477.0
2022-09-15 13:20:00,193.63,193.63,193.41,193.53,4674.0,185.968,185.968,185.7567,185.8719,4674.0
2022-09-15 13:25:00,193.51,193.68,193.46,193.49,4759.0,185.8527,186.016,185.8047,185.8335,4759.0
2022-09-15 13:30:00,193.48,193.71,193.47,193.58,5438.0,185.8239,186.0448,185.8143,185.9199,5438.0
2022-09-15 13:35:00,193.53,193.58,193.23,193.37,10028.0,185.8719,185.9199,185.5838,185.7182,10028.0
2022-09-15 13:40:00,193.34,193.42,193.27,193.33,3924.0,185.6894,185.7663,185.6222,185.6798,3924.0
2022-09-15 13:45:00,193.27,193.36,193.01,193.15,2646.0,185.6222,185.7086,185.3725,185.5069,2646.0
2022-09-15 13:50:00,193.08,193.09,192.97,192.97,3349.0,185.4397,185.4493,185.3341,185.3341,3349.0
2022-09-15 13:55:00,192.94,193.06,192.91,192.91,4311.0,185.3053,185.4205,185.2764,185.2764,4311.0
2022-09-15 14:00:00,192.9,192.91,192.46,192.53,5741.0,185.2668,185.2764,184.8443,184.9115,5741.0
2022-09-15 14:05:00,192.5,192.59,192.24,192.3,4742.0,184.8827,184.9691,184.633,184.6906,4742.0
2022-09-15 14:10:00,192.31,192.7,192.29,192.58,5144.0,184.7002,185.0748,184.681,184.9595,5144.0
2022-09-15 14:15:00,192.55,192.86,192.55,192.77,3023.0,184.9307,185.2284,184.9307,185.142,3023.0
2022-09-15 14:20:00,192.76,192.88,192.65,192.68,8626.0,185.1324,185.2476,185.0267,185.0555,8626.0
2022-09-15 14:25:00,192.72,192.97,192.66,192.97,2405.0,185.094,185.3341,185.0363,185.3341,2405.0
2022-09-15 14:30:00,192.95,193.08,192.94,192.96,4059.0,185.3149,185.4397,185.3053,185.3245,4059.0
2022-09-15 14:35:00,192.94,193.14,192.77,192.78,4144.0,185.3053,185.4973,185.142,185.1516,4144.0
2022-09-15 14:40:00,192.78,192.78,192.6,192.73,4879.0,185.1516,185.1516,184.9787,185.1036,4879.0
2022-09-15 14:45:00,192.64,192.64,192.33,192.33,4759.0,185.0171,185.0171,184.7194,184.7194,4759.0
2022-09-15 14:50:00,192.35,192.42,192.03,192.36,4860.0,184.7386,184.8058,184.4313,184.7482,4860.0
2022-09-15 14:55:00,192.34,192.34,192.12,192.16,6813.0,184.729,184.729,184.5177,184.5561,6813.0
2022-09-15 15:00:00,192.15,192.22,191.82,191.88,2824.0,184.5465,184.6137,184.2296,184.2872,2824.0
2022-09-15 15:05:00,191.86,191.92,191.54,191.64,8323.0,184.268,184.3256,183.9607,184.0567,8323.0
2022-09-15 15:10:00,191.64,191.64,191.4,191.42,5827.0,184.0567,184.0567,183.8262,183.8454,5827.0
2022-09-15 15:15:00,191.44,191.51,191.08,191.28,8972.0,183.8646,183.9318,183.5189,183.7109,8972.0
2022-09-15 15:20:00,191.21,191.56,191.18,191.56,6457.0,183.6437,183.9799,183.6149,183.9799,6457.0
2022-09-15 15:25:00,191.57,191.66,191.28,191.37,9445.0,183.9895,184.0759,183.7109,183.7974,9445.0
2022-09-15 15:30:00,191.33,191.46,191.26,191.32,10317.0,183.759,183.8838,183.6917,183.7494,10317.0
2022-09-15 15:35:00,191.31,191.54,191.28,191.49,9953.0,183.7398,183.9607,183.7109,183.9126,9953.0
2022-09-15 15:40:00,191.5,191.7,191.26,191.68,12757.0,183.9222,184.1143,183.6917,184.0951,12757.0
2022-09-15 15:45:00,191.63,192.0,191.62,191.82,29125.0,184.0471,184.4025,184.0375,184.2296,29125.0
2022-09-15 15:50:00,191.92,192.15,191.74,192.07,35949.0,184.3256,184.5465,184.1527,184.4697,35949.0
2022-09-15 15:55:00,192.1,192.4,191.91,192.17,84111.0,184.4985,184.7866,184.316,184.5657,84111.0
2022-09-16 09:30:00,190.1,190.59,189.88,189.94,383825.0,182.5776,183.0482,182.3663,182.424,383825.0
2022-09-16 09:35:00,189.5,190.28,189.47,190.08,8269.0,182.0014,182.7505,181.9726,182.5584,8269.0
2022-09-16 09:40:00,190.04,190.13,189.81,190.13,17861.0,182.52,182.6065,182.2991,182.6065,17861.0
2022-09-16 09:45:00,190.18,190.29,189.8,190.0,23818.0,182.6545,182.7601,182.2895,182.4816,23818.0
2022-09-16 09:50:00,190.0,190.01,189.33,189.34,21207.0,182.4816,182.4912,181.8381,181.8477,21207.0
2022-09-16 09:55:00,189.11,189.22,188.91,189.18,6004.0,181.6268,181.7325,181.4347,181.694,6004.0
2022-09-16 10:00:00,189.21,189.66,189.21,189.48,5991.0,181.7229,182.1551,181.7229,181.9822,5991.0
2022-09-16 10:05:00,189.38,190.09,189.38,189.62,26036.0,181.8861,182.568,181.8861,182.1166,26036.0
2022-09-16 10:10:00,189.71,190.7,189.71,190.65,12607.0,182.2031,183.1539,182.2031,183.1059,12607.0
2022-09-16 10:15:00,190.57,190.57,189.96,189.97,3244.0,183.029,183.029,182.4432,182.4528,3244.0
2022-09-16 10:20:00,190.0,190.2,189.76,190.08,5739.0,182.4816,182.6737,182.2511,182.5584,5739.0
2022-09-16 10:25:00,189.86,190.33,189.86,190.15,6041.0,182.3471,182.7985,182.3471,182.6257,6041.0
2022-09-16 10:30:00,190.19,190.28,189.92,189.92,2060.0,182.6641,182.7505,182.4048,182.4048,2060.0
2022-09-16 10:35:00,190.14,190.3,189.98,190.0,3991.0,182.6161,182.7697,182.4624,182.4816,3991.0
2022-09-16 10:40:00,189.93,190.08,189.9,189.97,2357.0,182.4144,182.5584,182.3856,182.4528,2357.0
2022-09-16 10:45:00,189.86,190.1,189.5,189.58,7925.0,182.3471,182.5776,182.0014,182.0782,7925.0
2022-09-16 10:50:00,189.68,190.1,189.63,190.0,2500.0,182.1743,182.5776,182.1262,182.4816,2500.0
2022-09-16 10:55:00,189.93,190.17,189.68,189.77,6033.0,182.4144,182.6449,182.1743,182.2607,6033.0
2022-09-16 11:00:00,189.77,189.95,189.71,189.95,8242.0,182.2607,182.4336,182.2031,182.4336,8242.0
2022-09-16 11:05:00,189.98,190.53,189.98,190.53,9849.0,182.4624,182.9906,182.4624,182.9906,9849.0
2022-09-16 11:10:00,190.5,190.51,190.32,190.36,3895.0,182.9618,182.9714,182.7889,182.8274,3895.0
2022-09-16 11:15:00,190.31,190.59,190.26,190.39,9426.0,182.7793,183.0482,182.7313,182.8562,9426.0
2022-09-16 11:20:00,190.47,190.47,190.03,190.11,4778.0,182.933,182.933,182.5104,182.5872,4778.0
2022-09-16 11:25:00,190.11,190.11,189.86,189.95,12410.0,182.5872,182.5872,182.3471,182.4336,12410.0
2022-09-16 11:30:00,189.88,190.15,189.87,190.08,4949.0,182.3663,182.6257,182.3567,182.5584,4949.0
2022-09-16 11:35:00,190.1,190.13,189.83,189.84,3501.0,182.5776,182.6065,182.3183,182.3279,3501.0
2022-09-16 11:40:00,189.87,190.19,189.87,190.17,2858.0,182.3567,182.6641,182.3567,182.6449,2858.0
2022-09-16 11:45:00,190.12,190.15,189.89,189.93,2168.0,182.5968,182.6257,182.3759,182.4144,2168.0
2022-09-16 11:50:00,189.96,190.17,189.93,190.14,3004.0,182.4432,182.6449,182.4144,182.6161,3004.0
2022-09-16 11:55:00,190.19,190.31,190.05,190.31,3334.0,182.6641,182.7793,182.5296,182.7793,3334.0
2022-09-16 12:00:00,190.26,190.26,190.08,190.22,5192.0,182.7313,182.7313,182.5584,182.6929,5192.0
2022-09-16 12:05:00,190.25,190.35,190.0,190.0,2100.0,182.7217,182.8177,182.4816,182.4816,2100.0
2022-09-16 12:10:00,190.01,190.1,189.88,189.88,2743.0,182.4912,182.5776,182.3663,182.3663,2743.0
2022-09-16 12:15:00,189.81,189.84,189.58,189.75,5952.0,182.2991,182.3279,182.0782,182.2415,5952.0
2022-09-16 12:20:00,189.66,189.66,189.46,189.57,8317.0,182.1551,182.1551,181.963,182.0686,8317.0
2022-09-16 12:25:00,189.58,189.59,189.39,189.46,2421.0,182.0782,182.0878,181.8957,181.963,2421.0
2022-09-16 12:30:00,189.47,189.48,189.16,189.17,2119.0,181.9726,181.9822,181.6748,181.6844,2119.0
2022-09-16 12:35:00,189.23,189.23,189.08,189.11,5737.0,181.7421,181.7421,181.598,181.6268,5737.0
2022-09-16 12:40:00,189.24,189.29,189.09,189.29,3476.0,181.7517,181.7997,181.6076,181.7997,3476.0
2022-09-16 12:45:00,189.28,189.56,189.24,189.51,4494.0,181.7901,182.059,181.7517,182.011,4494.0
2022-09-16 12:50:00,189.5,189.75,189.48,189.6,3526.0,182.0014,182.2415,181.9822,182.0974,3526.0
2022-09-16 12:55:00,189.6,189.84,189.6,189.6,6596.0,182.0974,182.3279,182.0974,182.0974,6596.0
2022-09-16 13:00:00,189.6,189.63,189.45,189.45,12055.0,182.0974,182.1262,181.9534,181.9534,12055.0
2022-09-16 13:05:00,189.46,189.46,189.17,189.3,2154.0,181.963,181.963,181.6844,181.8093,2154.0
2022-09-16 13:10:00,189.17,189.32,189.17,189.28,5096.0,181.6844,181.8285,181.6844,181.7901,5096.0
2022-09-16 13:15:00,189.26,189.33,189.2,189.26,7092.0,181.7709,181.8381,181.7133,181.7709,7092.0
2022-09-16 13:20:00,189.31,189.35,189.2,189.34,4548.0,181.8189,181.8573,181.7133,181.8477,4548.0
2022-09-16 13:25:00,189.37,189.41,189.21,189.36,4063.0,181.8765,181.9149,181.7229,181.8669,4063.0
2022-09-16 13:30:00,189.38,189.53,189.16,189.22,7004.0,181.8861,182.0302,181.6748,181.7325,7004.0
2022-09-16 13:35:00,189.28,189.54,189.27,189.4,3941.0,181.7901,182.0398,181.7805,181.9053,3941.0
2022-09-16 13:40:00,189.41,189.51,189.34,189.51,5747.0,181.9149,182.011,181.8477,182.011,5747.0
2022-09-16 13:45:00,189.48,189.48,189.25,189.38,7667.0,181.9822,181.9822,181.7613,181.8861,7667.0
2022-09-16 13:50:00,189.34,189.34,189.16,189.17,4537.0,181.8477,181.8477,181.6748,181.6844,4537.0
2022-09-16 13:55:00,189.12,189.27,189.08,189.19,2175.0,181.6364,181.7805,181.598,181.7036,2175.0
2022-09-16 14:00:00,189.15,189.39,189.12,189.31,6807.0,181.6652,181.8957,181.6364,181.8189,6807.0
2022-09-16 14:05:00,189.27,189.39,189.22,189.32,9058.0,181.7805,181.8957,181.7325,181.8285,9058.0
2022-09-16 14:10:00,189.32,189.38,189.18,189.24,3525.0,181.8285,181.8861,181.694,181.7517,3525.0
2022-09-16 14:15:00,189.11,189.27,189.0,189.04,7493.0,181.6268,181.7805,181.5212,181.5596,7493.0
2022-09-16 14:20:00,189.01,189.07,188.79,188.88,15776.0,181.5308,181.5884,181.3195,181.4059,15776.0
2022-09-16 14:25:00,188.87,189.39,188.86,189.28,16595.0,181.3963,181.8957,181.3867,181.7901,16595.0
2022-09-16 14:30:00,189.27,189.36,189.16,189.32,8769.0,181.7805,181.8669,181.6748,181.8285,8769.0
2022-09-16 14:35:00,189.36,189.45,189.11,189.14,4567.0,181.8669,181.9534,181.6268,181.6556,4567.0
2022-09-16 14:40:00,189.12,189.18,188.92,188.97,8516.0,181.6364,181.694,181.4443,181.4924,8516.0
2022-09-16 14:45:00,188.99,189.56,188.99,189.34,8581.0,181.5116,182.059,181.5116,181.8477,8581.0
2022-09-16 14:50:00,189.33,189.49,189.23,189.38,10549.0,181.8381,181.9918,181.7421,181.8861,10549.0
2022-09-16 14:55:00,189.41,189.44,189.25,189.29,8709.0,181.9149,181.9438,181.7613,181.7997,8709.0
2022-09-16 15:00:00,189.26,189.61,189.26,189.6,7044.0,181.7709,182.107,181.7709,182.0974,7044.0
2022-09-16 15:05:00,189.59,189.75,189.47,189.54,5620.0,182.0878,182.2415,181.9726,182.0398,5620.0
2022-09-16 15:10:00,189.49,189.52,189.26,189.31,17765.0,181.9918,182.0206,181.7709,181.8189,17765.0
2022-09-16 15:15:00,189.29,189.46,189.16,189.18,26827.0,181.7997,181.963,181.6748,181.694,26827.0
2022-09-16 15:20:00,189.16,189.2,188.91,189.03,100288.0,181.6748,181.7133,181.4347,181.55,100288.0
2022-09-16 15:25:00,189.09,189.35,188.93,189.23,25759.0,181.6076,181.8573,181.4539,181.7421,25759.0
2022-09-16 15:30:00,189.25,189.26,188.73,189.16,34454.0,181.7613,181.7709,181.2619,181.6748,34454.0
2022-09-16 15:35:00,189.1,189.63,189.0,189.46,39311.0,181.6172,182.1262,181.5212,181.963,39311.0
2022-09-16 15:40:00,189.46,190.09,189.43,189.83,83794.0,181.963,182.568,181.9342,182.3183,83794.0
2022-09-16 15:45:00,189.8,189.82,189.22,189.36,86431.0,182.2895,182.3087,181.7325,181.8669,86431.0
2022-09-16 15:50:00,189.79,191.3,189.35,189.94,95572.0,182.2799,183.7302,181.8573,182.424,95572.0
2022-09-16 15:55:00,189.86,190.06,188.6,189.24,241374.0,182.3471,182.5392,181.137,181.7517,241374.0
2022-09-19 09:30:00,188.01,188.53,187.7,187.73,17817.0,180.5703,181.0698,180.2726,180.3014,17817.0
2022-09-19 09:35:00,187.87,188.05,187.09,187.27,18461.0,180.4359,180.6088,179.6867,179.8596,18461.0
2022-09-19 09:40:00,187.39,188.1,187.38,187.94,8623.0,179.9749,180.6568,179.9653,180.5031,8623.0
2022-09-19 09:45:00,187.82,188.27,187.77,188.23,5293.0,180.3879,180.8201,180.3398,180.7816,5293.0
2022-09-19 09:50:00,188.22,188.77,188.21,188.66,4372.0,180.772,181.3003,180.7624,181.1946,4372.0
2022-09-19 09:55:00,188.43,188.65,188.42,188.56,3904.0,180.9737,181.185,180.9641,181.0986,3904.0
2022-09-19 10:00:00,188.47,188.58,188.35,188.42,6990.0,181.0121,181.1178,180.8969,180.9641,6990.0
2022-09-19 10:05:00,188.44,188.95,188.44,188.71,10681.0,180.9833,181.4731,180.9833,181.2426,10681.0
2022-09-19 10:10:00,188.69,189.27,188.65,189.08,8516.0,181.2234,181.7805,181.185,181.598,8516.0
2022-09-19 10:15:00,188.95,189.12,188.83,189.0,7327.0,181.4731,181.6364,181.3579,181.5212,7327.0
2022-09-19 10:20:00,189.12,189.38,189.02,189.35,12335.0,181.6364,181.8861,181.5404,181.8573,12335.0
2022-09-19 10:25:00,189.42,189.85,189.39,189.84,5334.0,181.9245,182.3375,181.8957,182.3279,5334.0
2022-09-19 10:30:00,189.8,190.04,189.8,190.03,4508.0,182.2895,182.52,182.2895,182.5104,4508.0
2022-09-19 10:35:00,190.18,190.52,190.18,190.52,2328.0,182.6545,182.981,182.6545,182.981,2328.0
2022-09-19 10:40:00,190.48,190.77,190.45,190.6,2469.0,182.9426,183.2211,182.9138,183.0579,2469.0
2022-09-19 10:45:00,190.56,190.7,190.42,190.44,3227.0,183.0194,183.1539,182.885,182.9042,3227.0
2022-09-19 10:50:00,190.3,190.31,190.02,190.18,2987.0,182.7697,182.7793,182.5008,182.6545,2987.0
2022-09-19 10:55:00,190.14,190.34,190.14,190.24,4458.0,182.6161,182.8081,182.6161,182.7121,4458.0
2022-09-19 11:00:00,190.3,190.66,190.15,190.5,5852.0,182.7697,183.1155,182.6257,182.9618,5852.0
2022-09-19 11:05:00,190.5,190.55,190.27,190.31,6725.0,182.9618,183.0098,182.7409,182.7793,6725.0
2022-09-19 11:10:00,190.31,190.46,190.19,190.25,2964.0,182.7793,182.9234,182.6641,182.7217,2964.0
2022-09-19 11:15:00,190.22,190.48,190.15,190.27,4322.0,182.6929,182.9426,182.6257,182.7409,4322.0
2022-09-19 11:20:00,190.26,190.26,189.97,190.03,12451.0,182.7313,182.7313,182.4528,182.5104,12451.0
2022-09-19 11:25:00,190.02,190.09,189.86,189.96,5063.0,182.5008,182.568,182.3471,182.4432,5063.0
2022-09-19 11:30:00,189.9,189.97,189.61,189.84,4552.0,182.3856,182.4528,182.107,182.3279,4552.0
2022-09-19 11:35:00,189.77,189.77,189.56,189.61,3838.0,182.2607,182.2607,182.059,182.107,3838.0
2022-09-19 11:40:00,189.59,189.81,189.59,189.75,5193.0,182.0878,182.2991,182.0878,182.2415,5193.0
2022-09-19 11:45:00,189.83,189.93,189.8,189.88,3943.0,182.3183,182.4144,182.2895,182.3663,3943.0
2022-09-19 11:50:00,189.78,190.1,189.78,189.97,5516.0,182.2703,182.5776,182.2703,182.4528,5516.0
2022-09-19 11:55:00,190.07,190.12,189.96,190.01,5813.0,182.5488,182.5968,182.4432,182.4912,5813.0
2022-09-19 12:00:00,190.0,190.2,190.0,190.04,3177.0,182.4816,182.6737,182.4816,182.52,3177.0
2022-09-19 12:05:00,190.03,190.09,189.67,189.97,10906.0,182.5104,182.568,182.1647,182.4528,10906.0
2022-09-19 12:10:00,189.91,190.11,189.91,190.02,2987.0,182.3952,182.5872,182.3952,182.5008,2987.0
2022-09-19 12:15:00,189.93,190.01,189.78,189.98,3922.0,182.4144,182.4912,182.2703,182.4624,3922.0
2022-09-19 12:20:00,189.79,190.03,189.79,189.95,3785.0,182.2799,182.5104,182.2799,182.4336,3785.0
2022-09-19 12:25:00,189.89,189.9,189.72,189.89,26308.0,182.3759,182.3856,182.2127,182.3759,26308.0
2022-09-19 12:30:00,189.88,190.07,189.76,190.07,5168.0,182.3663,182.5488,182.2511,182.5488,5168.0
2022-09-19 12:35:00,190.01,190.31,190.01,190.28,4104.0,182.4912,182.7793,182.4912,182.7505,4104.0
2022-09-19 12:40:00,190.23,190.32,190.15,190.32,2034.0,182.7025,182.7889,182.6257,182.7889,2034.0
2022-09-19 12:45:00,190.33,190.33,190.22,190.26,3074.0,182.7985,182.7985,182.6929,182.7313,3074.0
2022-09-19 12:50:00,190.31,190.6,190.31,190.57,3195.0,182.7793,183.0579,182.7793,183.029,3195.0
2022-09-19 12:55:00,190.55,190.58,190.42,190.54,3686.0,183.0098,183.0386,182.885,183.0002,3686.0
2022-09-19 13:00:00,190.62,190.69,190.6,190.63,2143.0,183.0771,183.1443,183.0579,183.0867,2143.0
2022-09-19 13:05:00,190.54,190.63,190.52,190.6,5366.0,183.0002,183.0867,182.981,183.0579,5366.0
2022-09-19 13:10:00,190.62,190.63,190.38,190.42,2364.0,183.0771,183.0867,182.8466,182.885,2364.0
2022-09-19 13:15:00,190.36,190.39,190.25,190.39,3607.0,182.8274,182.8562,182.7217,182.8562,3607.0
2022-09-19 13:20:00,190.4,190.58,190.32,190.54,5756.0,182.8658,183.0386,182.7889,183.0002,5756.0
2022-09-19 13:25:00,190.57,190.68,190.55,190.66,5389.0,183.029,183.1347,183.0098,183.1155,5389.0
2022-09-19 13:30:00,190.6,190.61,190.46,190.52,4706.0,183.0579,183.0675,182.9234,182.981,4706.0
2022-09-19 13:35:00,190.53,190.65,190.42,190.5,4406.0,182.9906,183.1059,182.885,182.9618,4406.0
2022-09-19 13:40:00,190.49,190.67,190.49,190.67,4677.0,182.9522,183.1251,182.9522,183.1251,4677.0
2022-09-19 13:45:00,190.66,190.78,190.66,190.67,12028.0,183.1155,183.2307,183.1155,183.1251,12028.0
2022-09-19 13:50:00,190.66,190.71,190.48,190.52,6193.0,183.1155,183.1635,182.9426,182.981,6193.0
2022-09-19 13:55:00,190.55,190.59,190.48,190.56,5040.0,183.0098,183.0482,182.9426,183.0194,5040.0
2022-09-19 14:00:00,190.57,190.66,190.37,190.38,7077.0,183.029,183.1155,182.837,182.8466,7077.0
2022-09-19 14:05:00,190.4,190.45,190.25,190.45,7518.0,182.8658,182.9138,182.7217,182.9138,7518.0
2022-09-19 14:10:00,190.41,190.5,190.37,190.42,4778.0,182.8754,182.9618,182.837,182.885,4778.0
2022-09-19 14:15:00,190.37,190.48,190.24,190.28,4181.0,182.837,182.9426,182.7121,182.7505,4181.0
2022-09-19 14:20:00,190.26,190.27,190.07,190.09,5289.0,182.7313,182.7409,182.5488,182.568,5289.0
2022-09-19 14:25:00,190.05,190.16,190.02,190.14,2894.0,182.5296,182.6353,182.5008,182.6161,2894.0
2022-09-19 14:30:00,190.17,190.24,190.09,190.13,3300.0,182.6449,182.7121,182.568,182.6065,3300.0
2022-09-19 14:35:00,190.14,190.25,189.97,190.21,7641.0,182.6161,182.7217,182.4528,182.6833,7641.0
2022-09-19 14:40:00,190.13,190.18,190.05,190.05,2406.0,182.6065,182.6545,182.5296,182.5296,2406.0
2022-09-19 14:45:00,190.06,190.07,189.85,189.87,4193.0,182.5392,182.5488,182.3375,182.3567,4193.0
2022-09-19 14:50:00,189.9,190.08,189.9,190.08,3211.0,182.3856,182.5584,182.3856,182.5584,3211.0
2022-09-19 14:55:00,190.06,190.33,190.05,190.31,6971.0,182.5392,182.7985,182.5296,182.7793,6971.0
2022-09-19 15:00:00,190.34,191.0,190.34,190.99,11919.0,182.8081,183.442,182.8081,183.4324,11919.0
2022-09-19 15:05:00,191.08,191.17,191.03,191.03,4281.0,183.5189,183.6053,183.4708,183.4708,4281.0
2022-09-19 15:10:00,190.99,191.59,190.96,191.53,12386.0,183.4324,184.0087,183.4036,183.9511,12386.0
2022-09-19 15:15:00,191.55,191.75,191.43,191.46,9189.0,183.9703,184.1623,183.855,183.8838,9189.0
2022-09-19 15:20:00,191.47,191.65,191.35,191.63,9325.0,183.8934,184.0663,183.7782,184.0471,9325.0
2022-09-19 15:25:00,191.64,191.76,191.58,191.66,8732.0,184.0567,184.172,183.9991,184.0759,8732.0
2022-09-19 15:30:00,191.78,191.8,191.68,191.7,6146.0,184.1912,184.2104,184.0951,184.1143,6146.0
2022-09-19 15:35:00,191.71,191.79,191.63,191.75,6890.0,184.1239,184.2008,184.0471,184.1623,6890.0
2022-09-19 15:40:00,191.77,191.85,191.67,191.74,8380.0,184.1816,184.2584,184.0855,184.1527,8380.0
2022-09-19 15:45:00,191.71,191.83,191.63,191.73,17639.0,184.1239,184.2392,184.0471,184.1431,17639.0
2022-09-19 15:50:00,191.87,191.93,191.57,191.91,20418.0,184.2776,184.3352,183.9895,184.316,20418.0
2022-09-19 15:55:00,191.94,191.94,191.64,191.91,52602.0,184.3448,184.3448,184.0567,184.316,52602.0
2022-09-20 09:30:00,190.44,190.44,189.34,189.79,29962.0,182.9042,182.9042,181.8477,182.2799,29962.0
2022-09-20 09:35:00,189.75,189.91,189.46,189.6,6304.0,182.2415,182.3952,181.963,182.0974,6304.0
2022-09-20 09:40:00,189.44,189.44,188.77,188.95,10952.0,181.9438,181.9438,181.3003,181.4731,10952.0
2022-09-20 09:45:00,189.03,189.26,188.78,188.78,4834.0,181.55,181.7709,181.3099,181.3099,4834.0
2022-09-20 09:50:00,188.75,188.76,188.38,188.56,6240.0,181.2811,181.2907,180.9257,181.0986,6240.0
2022-09-20 09:55:00,188.65,188.78,188.4,188.42,7627.0,181.185,181.3099,180.9449,180.9641,7627.0
2022-09-20 10:00:00,188.4,188.42,187.86,187.96,14982.0,180.9449,180.9641,180.4263,180.5223,14982.0
2022-09-20 10:05:00,187.97,188.24,187.86,187.89,8153.0,180.5319,180.7912,180.4263,180.4551,8153.0
2022-09-20 10:10:00,187.87,188.07,187.24,187.46,18090.0,180.4359,180.628,179.8308,180.0421,18090.0
2022-09-20 10:15:00,187.44,187.44,186.96,187.0,8574.0,180.0229,180.0229,179.5619,179.6003,8574.0
2022-09-20 10:20:00,186.99,187.09,186.66,186.67,12102.0,179.5907,179.6867,179.2738,179.2834,12102.0
2022-09-20 10:25:00,186.57,186.75,186.42,186.48,14262.0,179.1873,179.3602,179.0433,179.1009,14262.0
2022-09-20 10:30:00,186.48,187.17,186.43,187.17,14764.0,179.1009,179.7636,179.0529,179.7636,14764.0
2022-09-20 10:35:00,187.14,187.22,186.93,187.15,7110.0,179.7348,179.8116,179.5331,179.7444,7110.0
2022-09-20 10:40:00,187.17,187.38,187.09,187.31,8883.0,179.7636,179.9653,179.6867,179.898,8883.0
2022-09-20 10:45:00,187.24,187.29,187.03,187.25,7016.0,179.8308,179.8788,179.6291,179.8404,7016.0
2022-09-20 10:50:00,187.28,187.5,187.26,187.45,7774.0,179.8692,180.0805,179.85,180.0325,7774.0
2022-09-20 10:55:00,187.47,187.63,187.33,187.37,6211.0,180.0517,180.2054,179.9172,179.9557,6211.0
2022-09-20 11:00:00,187.38,187.4,187.11,187.38,4218.0,179.9653,179.9845,179.706,179.9653,4218.0
2022-09-20 11:05:00,187.52,187.72,187.35,187.57,12573.0,180.0997,180.2918,179.9365,180.1478,12573.0
2022-09-20 11:10:00,187.62,187.62,187.39,187.46,7940.0,180.1958,180.1958,179.9749,180.0421,7940.0
2022-09-20 11:15:00,187.47,187.5,187.26,187.26,3961.0,180.0517,180.0805,179.85,179.85,3961.0
2022-09-20 11:20:00,187.24,187.26,186.9,186.91,7890.0,179.8308,179.85,179.5043,179.5139,7890.0
2022-09-20 11:25:00,186.85,187.15,186.85,187.03,5895.0,179.4562,179.7444,179.4562,179.6291,5895.0
2022-09-20 11:30:00,187.14,187.23,186.68,186.68,5219.0,179.7348,179.8212,179.293,179.293,5219.0
2022-09-20 11:35:00,186.9,186.94,186.78,186.89,4076.0,179.5043,179.5427,179.389,179.4947,4076.0
2022-09-20 11:40:00,186.91,187.23,186.91,187.21,6294.0,179.5139,179.8212,179.5139,179.802,6294.0
2022-09-20 11:45:00,187.25,187.47,187.25,187.42,6656.0,179.8404,180.0517,179.8404,180.0037,6656.0
2022-09-20 11:50:00,187.5,187.7,187.46,187.63,2566.0,180.0805,180.2726,180.0421,180.2054,2566.0
2022-09-20 11:55:00,187.71,187.77,187.6,187.6,4290.0,180.2822,180.3398,180.1766,180.1766,4290.0
2022-09-20 12:00:00,187.64,187.76,187.63,187.73,5325.0,180.215,180.3302,180.2054,180.3014,5325.0
2022-09-20 12:05:00,187.83,187.92,187.7,187.87,3344.0,180.3975,180.4839,180.2726,180.4359,3344.0
2022-09-20 12:10:00,187.87,188.18,187.87,188.18,43834.0,180.4359,180.7336,180.4359,180.7336,43834.0
2022-09-20 12:15:00,188.18,188.28,188.17,188.28,30614.0,180.7336,180.8297,180.724,180.8297,30614.0
2022-09-20 12:20:00,188.31,188.36,188.23,188.3,10205.0,180.8585,180.9065,180.7816,180.8489,10205.0
2022-09-20 12:25:00,188.31,188.32,187.96,187.96,7456.0,180.8585,180.8681,180.5223,180.5223,7456.0
2022-09-20 12:30:00,187.96,187.96,187.39,187.41,8167.0,180.5223,180.5223,179.9749,179.9941,8167.0
2022-09-20 12:35:00,187.41,187.49,187.21,187.21,4608.0,179.9941,180.0709,179.802,179.802,4608.0
2022-09-20 12:40:00,187.19,187.19,186.93,186.93,6756.0,179.7828,179.7828,179.5331,179.5331,6756.0
2022-09-20 12:45:00,186.93,186.95,186.6,186.74,4574.0,179.5331,179.5523,179.2161,179.3506,4574.0
2022-09-20 12:50:00,186.72,186.79,186.69,186.78,3308.0,179.3314,179.3986,179.3026,179.389,3308.0
2022-09-20 12:55:00,186.81,186.92,186.76,186.76,2024.0,179.4178,179.5235,179.3698,179.3698,2024.0
2022-09-20 13:00:00,186.83,186.96,186.75,186.75,1815.0,179.437,179.5619,179.3602,179.3602,1815.0
2022-09-20 13:05:00,186.69,186.69,186.49,186.57,5953.0,179.3026,179.3026,179.1105,179.1873,5953.0
2022-09-20 13:10:00,186.5,186.5,186.32,186.41,2464.0,179.1201,179.1201,178.9472,179.0337,2464.0
2022-09-20 13:15:00,186.29,186.33,186.24,186.3,4949.0,178.9184,178.9568,178.8704,178.928,4949.0
2022-09-20 13:20:00,186.26,186.27,186.17,186.27,3378.0,178.8896,178.8992,178.8032,178.8992,3378.0
2022-09-20 13:25:00,186.4,186.5,186.21,186.21,2611.0,179.0241,179.1201,178.8416,178.8416,2611.0
2022-09-20 13:30:00,186.14,186.15,186.0,186.08,14442.0,178.7743,178.7839,178.6399,178.7167,14442.0
2022-09-20 13:35:00,186.21,186.26,186.0,186.04,11958.0,178.8416,178.8896,178.6399,178.6783,11958.0
2022-09-20 13:40:00,185.99,186.31,185.99,186.27,2103.0,178.6303,178.9376,178.6303,178.8992,2103.0
2022-09-20 13:45:00,186.25,186.25,185.81,185.81,2288.0,178.88,178.88,178.4574,178.4574,2288.0
2022-09-20 13:50:00,185.73,185.8,185.62,185.79,12199.0,178.3806,178.4478,178.2749,178.4382,12199.0
2022-09-20 13:55:00,185.74,185.74,185.61,185.7,3375.0,178.3902,178.3902,178.2653,178.3517,3375.0
2022-09-20 14:00:00,185.76,185.95,185.76,185.9,5803.0,178.4094,178.5919,178.4094,178.5438,5803.0
2022-09-20 14:05:00,185.95,186.17,185.92,186.14,7410.0,178.5919,178.8032,178.563,178.7743,7410.0
2022-09-20 14:10:00,186.12,186.3,186.09,186.29,6293.0,178.7551,178.928,178.7263,178.9184,6293.0
2022-09-20 14:15:00,186.3,186.3,185.96,186.23,11153.0,178.928,178.928,178.6015,178.8608,11153.0
2022-09-20 14:20:00,186.27,186.45,186.18,186.39,13685.0,178.8992,179.0721,178.8128,179.0144,13685.0
2022-09-20 14:25:00,186.42,186.43,186.23,186.29,4124.0,179.0433,179.0529,178.8608,178.9184,4124.0
2022-09-20 14:30:00,186.19,186.26,185.98,186.06,8139.0,178.8224,178.8896,178.6207,178.6975,8139.0
2022-09-20 14:35:00,186.09,186.15,185.89,185.93,4691.0,178.7263,178.7839,178.5342,178.5726,4691.0
2022-09-20 14:40:00,185.95,185.98,185.65,185.9,6890.0,178.5919,178.6207,178.3037,178.5438,6890.0
2022-09-20 14:45:00,185.87,186.56,185.85,186.47,12804.0,178.515,179.1777,178.4958,179.0913,12804.0
2022-09-20 14:50:00,186.43,186.47,186.23,186.28,9411.0,179.0529,179.0913,178.8608,178.9088,9411.0
2022-09-20 14:55:00,186.31,186.52,186.24,186.36,8790.0,178.9376,179.1393,178.8704,178.9856,8790.0
2022-09-20 15:00:00,186.34,186.7,186.34,186.5,8514.0,178.9664,179.3122,178.9664,179.1201,8514.0
2022-09-20 15:05:00,186.53,186.59,186.44,186.49,13483.0,179.1489,179.2065,179.0625,179.1105,13483.0
2022-09-20 15:10:00,186.55,186.86,186.55,186.86,6745.0,179.1681,179.4658,179.1681,179.4658,6745.0
2022-09-20 15:15:00,186.84,186.92,186.6,186.77,10464.0,179.4466,179.5235,179.2161,179.3794,10464.0
2022-09-20 15:20:00,186.8,187.07,186.75,187.06,7723.0,179.4082,179.6675,179.3602,179.6579,7723.0
2022-09-20 15:25:00,187.07,187.34,187.07,187.26,10423.0,179.6675,179.9269,179.6675,179.85,10423.0
2022-09-20 15:30:00,187.27,187.35,186.91,187.35,8050.0,179.8596,179.9365,179.5139,179.9365,8050.0
2022-09-20 15:35:00,187.31,187.85,187.27,187.81,12111.0,179.898,180.4167,179.8596,180.3783,12111.0
2022-09-20 15:40:00,187.86,187.86,187.57,187.77,7100.0,180.4263,180.4263,180.1478,180.3398,7100.0
2022-09-20 15:45:00,187.82,187.89,187.67,187.74,23533.0,180.3879,180.4551,180.2438,180.311,23533.0
2022-09-20 15:50:00,187.72,187.92,187.61,187.92,24315.0,180.2918,180.4839,180.1862,180.4839,24315.0
2022-09-20 15:55:00,187.9,187.9,187.42,187.6,72278.0,180.4647,180.4647,180.0037,180.1766,72278.0
2022-09-21 09:30:00,188.46,188.88,187.96,188.15,18673.0,181.0025,181.4059,180.5223,180.7048,18673.0
2022-09-21 09:35:00,188.09,188.34,188.01,188.15,2977.0,180.6472,180.8873,180.5703,180.7048,2977.0
2022-09-21 09:40:00,188.01,188.09,187.79,187.8,2708.0,180.5703,180.6472,180.359,180.3687,2708.0
2022-09-21 09:45:00,187.79,188.23,187.79,188.08,3096.0,180.359,180.7816,180.359,180.6376,3096.0
2022-09-21 09:50:00,188.2,188.26,188.09,188.09,1582.0,180.7528,180.8104,180.6472,180.6472,1582.0
2022-09-21 09:55:00,188.07,188.22,187.99,188.0,4803.0,180.628,180.772,180.5511,180.5607,4803.0
2022-09-21 10:00:00,187.92,188.07,187.67,187.85,15743.0,180.4839,180.628,180.2438,180.4167,15743.0
2022-09-21 10:05:00,187.89,188.51,187.89,188.51,11917.0,180.4551,181.0506,180.4551,181.0506,11917.0
2022-09-21 10:10:00,188.51,188.66,188.47,188.56,3592.0,181.0506,181.1946,181.0121,181.0986,3592.0
2022-09-21 10:15:00,188.56,188.62,188.23,188.3,3357.0,181.0986,181.1562,180.7816,180.8489,3357.0
2022-09-21 10:20:00,188.3,188.35,188.2,188.35,3720.0,180.8489,180.8969,180.7528,180.8969,3720.0
2022-09-21 10:25:00,188.34,188.58,188.33,188.56,5709.0,180.8873,181.1178,180.8777,181.0986,5709.0
2022-09-21 10:30:00,188.6,188.6,188.25,188.25,1776.0,181.137,181.137,180.8008,180.8008,1776.0
2022-09-21 10:35:00,188.31,188.51,188.3,188.42,2390.0,180.8585,181.0506,180.8489,180.9641,2390.0
2022-09-21 10:40:00,188.25,188.25,187.92,187.92,2841.0,180.8008,180.8008,180.4839,180.4839,2841.0
2022-09-21 10:45:00,187.9,188.02,187.67,187.67,3869.0,180.4647,180.5799,180.2438,180.2438,3869.0
2022-09-21 10:50:00,187.75,187.8,187.64,187.73,4293.0,180.3206,180.3687,180.215,180.3014,4293.0
2022-09-21 10:55:00,187.77,187.85,187.66,187.82,2046.0,180.3398,180.4167,180.2342,180.3879,2046.0
2022-09-21 11:00:00,187.82,187.86,187.64,187.72,2859.0,180.3879,180.4263,180.215,180.2918,2859.0
2022-09-21 11:05:00,187.59,187.64,187.47,187.61,1838.0,180.167,180.215,180.0517,180.1862,1838.0
2022-09-21 11:10:00,187.65,187.72,187.55,187.72,1799.0,180.2246,180.2918,180.1285,180.2918,1799.0
2022-09-21 11:15:00,187.71,187.72,187.34,187.39,1998.0,180.2822,180.2918,179.9269,179.9749,1998.0
2022-09-21 11:20:00,187.39,187.5,187.37,187.45,3115.0,179.9749,180.0805,179.9557,180.0325,3115.0
2022-09-21 11:25:00,187.42,187.43,187.19,187.43,3199.0,180.0037,180.0133,179.7828,180.0133,3199.0
2022-09-21 11:30:00,187.38,187.54,187.38,187.44,1205.0,179.9653,180.1189,179.9653,180.0229,1205.0
2022-09-21 11:35:00,187.3,187.43,187.28,187.33,1754.0,179.8884,180.0133,179.8692,179.9172,1754.0
2022-09-21 11:40:00,187.33,187.51,187.33,187.39,1725.0,179.9172,180.0901,179.9172,179.9749,1725.0
2022-09-21 11:45:00,187.46,187.48,187.31,187.31,1571.0,180.0421,180.0613,179.898,179.898,1571.0
2022-09-21 11:50:00,187.37,187.37,187.3,187.37,1462.0,179.9557,179.9557,179.8884,179.9557,1462.0
2022-09-21 11:55:00,187.25,187.36,187.25,187.32,500.0,179.8404,179.9461,179.8404,179.9076,500.0
2022-09-21 12:00:00,187.25,187.33,187.24,187.33,1462.0,179.8404,179.9172,179.8308,179.9172,1462.0
2022-09-21 12:05:00,187.33,187.63,187.33,187.43,1200.0,179.9172,180.2054,179.9172,180.0133,1200.0
2022-09-21 12:10:00,187.44,187.44,187.34,187.38,1481.0,180.0229,180.0229,179.9269,179.9653,1481.0
2022-09-21 12:15:00,187.4,187.45,187.32,187.41,3131.0,179.9845,180.0325,179.9076,179.9941,3131.0
2022-09-21 12:20:00,187.37,187.42,187.27,187.27,2496.0,179.9557,180.0037,179.8596,179.8596,2496.0
2022-09-21 12:25:00,187.27,187.4,187.23,187.36,2598.0,179.8596,179.9845,179.8212,179.9461,2598.0
2022-09-21 12:30:00,187.39,187.44,187.36,187.43,1300.0,179.9749,180.0229,179.9461,180.0133,1300.0
2022-09-21 12:35:00,187.42,187.49,187.32,187.32,3577.0,180.0037,180.0709,179.9076,179.9076,3577.0
2022-09-21 12:40:00,187.31,187.31,187.12,187.16,4237.0,179.898,179.898,179.7156,179.754,4237.0
2022-09-21 12:45:00,187.11,187.12,186.98,187.0,6182.0,179.706,179.7156,179.5811,179.6003,6182.0
2022-09-21 12:50:00,186.95,186.97,186.84,186.93,1384.0,179.5523,179.5715,179.4466,179.5331,1384.0
2022-09-21 12:55:00,186.88,186.98,186.88,186.95,801.0,179.4851,179.5811,179.4851,179.5523,801.0
2022-09-21 13:00:00,186.94,187.1,186.91,187.1,1250.0,179.5427,179.6964,179.5139,179.6964,1250.0
2022-09-21 13:05:00,187.13,187.25,187.13,187.2,1982.0,179.7252,179.8404,179.7252,179.7924,1982.0
2022-09-21 13:10:00,187.14,187.15,187.05,187.05,1567.0,179.7348,179.7444,179.6483,179.6483,1567.0
2022-09-21 13:15:00,187.02,187.03,186.96,186.99,1844.0,179.6195,179.6291,179.5619,179.5907,1844.0
2022-09-21 13:20:00,186.99,187.01,186.93,186.93,1874.0,179.5907,179.6099,179.5331,179.5331,1874.0
2022-09-21 13:25:00,186.95,187.01,186.95,187.01,1328.0,179.5523,179.6099,179.5523,179.6099,1328.0
2022-09-21 13:30:00,187.09,187.14,187.06,187.09,1844.0,179.6867,179.7348,179.6579,179.6867,1844.0
2022-09-21 13:35:00,187.06,187.12,186.97,187.12,3376.0,179.6579,179.7156,179.5715,179.7156,3376.0
2022-09-21 13:40:00,187.13,187.34,187.13,187.31,1799.0,179.7252,179.9269,179.7252,179.898,1799.0
2022-09-21 13:45:00,187.35,187.39,187.17,187.26,2233.0,179.9365,179.9749,179.7636,179.85,2233.0
2022-09-21 13:50:00,187.31,187.38,187.28,187.32,5441.0,179.898,179.9653,179.8692,179.9076,5441.0
2022-09-21 13:55:00,187.35,187.5,187.26,187.3,7916.0,179.9365,180.0805,179.85,179.8884,7916.0
2022-09-21 14:00:00,187.31,187.31,185.0,185.01,7478.0,179.898,179.898,177.6794,177.6891,7478.0
2022-09-21 14:05:00,184.84,186.12,184.83,185.85,2774.0,177.5258,178.7551,177.5162,178.4958,2774.0
2022-09-21 14:10:00,185.82,185.88,184.9,184.99,4743.0,178.467,178.5246,177.5834,177.6698,4743.0
2022-09-21 14:15:00,185.01,185.34,184.88,185.18,4062.0,177.6891,178.006,177.5642,177.8523,4062.0
2022-09-21 14:20:00,185.02,185.12,184.8,185.12,3021.0,177.6987,177.7947,177.4874,177.7947,3021.0
2022-09-21 14:25:00,185.07,185.33,184.89,185.05,3947.0,177.7467,177.9964,177.5738,177.7275,3947.0
2022-09-21 14:30:00,184.86,185.98,184.65,185.89,11658.0,177.545,178.6207,177.3433,178.5342,11658.0
2022-09-21 14:35:00,185.82,186.11,185.33,185.62,7644.0,178.467,178.7455,177.9964,178.2749,7644.0
2022-09-21 14:40:00,185.56,187.13,185.5,187.0,5797.0,178.2173,179.7252,178.1597,179.6003,5797.0
2022-09-21 14:45:00,187.16,187.39,186.17,186.17,10498.0,179.754,179.9749,178.8032,178.8032,10498.0
2022-09-21 14:50:00,186.25,186.79,185.85,186.77,9502.0,178.88,179.3986,178.4958,179.3794,9502.0
2022-09-21 14:55:00,186.76,186.96,186.37,186.66,5223.0,179.3698,179.5619,178.9952,179.2738,5223.0
2022-09-21 15:00:00,186.72,186.72,186.19,186.42,2376.0,179.3314,179.3314,178.8224,179.0433,2376.0
2022-09-21 15:05:00,186.27,186.49,185.94,185.94,6078.0,178.8992,179.1105,178.5823,178.5823,6078.0
2022-09-21 15:10:00,185.8,185.8,184.37,185.66,10510.0,178.4478,178.4478,177.0744,178.3133,10510.0
2022-09-21 15:15:00,185.81,186.12,185.74,185.82,8004.0,178.4574,178.7551,178.3902,178.467,8004.0
2022-09-21 15:20:00,185.7,185.7,185.29,185.57,7127.0,178.3517,178.3517,177.958,178.2269,7127.0
2022-09-21 15:25:00,185.41,185.54,184.41,184.64,12284.0,178.0732,178.1981,177.1128,177.3337,12284.0
2022-09-21 15:30:00,184.5,184.65,183.91,184.46,16716.0,177.1992,177.3433,176.6326,177.1608,16716.0
2022-09-21 15:35:00,184.57,184.57,183.44,183.44,18210.0,177.2665,177.2665,176.1812,176.1812,18210.0
2022-09-21 15:40:00,183.36,183.71,183.28,183.33,15813.0,176.1043,176.4405,176.0275,176.0755,15813.0
2022-09-21 15:45:00,183.24,183.42,182.96,183.02,18790.0,175.9891,176.162,175.7202,175.7778,18790.0
2022-09-21 15:50:00,183.01,183.52,182.89,183.23,56401.0,175.7682,176.258,175.6529,175.9795,56401.0
2022-09-21 15:55:00,183.29,183.32,182.4,182.54,64776.0,176.0371,176.0659,175.1823,175.3168,64776.0
2022-09-22 09:30:00,182.65,183.31,182.41,182.56,17485.0,175.4224,176.0563,175.1919,175.336,17485.0
2022-09-22 09:35:00,182.3,182.43,181.39,181.43,10164.0,175.0863,175.2111,174.2123,174.2507,10164.0
2022-09-22 09:40:00,181.43,181.43,180.85,180.99,9977.0,174.2507,174.2507,173.6937,173.8281,9977.0
2022-09-22 09:45:00,180.91,181.37,180.77,181.1,8864.0,173.7513,174.1931,173.6168,173.9338,8864.0
2022-09-22 09:50:00,181.09,181.32,180.99,181.09,4374.0,173.9242,174.1451,173.8281,173.9242,4374.0
2022-09-22 09:55:00,181.15,181.5,180.82,180.92,4873.0,173.9818,174.3179,173.6649,173.7609,4873.0
2022-09-22 10:00:00,180.86,181.53,180.85,181.5,6310.0,173.7033,174.3468,173.6937,174.3179,6310.0
2022-09-22 10:05:00,181.56,181.84,181.39,181.84,5045.0,174.3756,174.6445,174.2123,174.6445,5045.0
2022-09-22 10:10:00,181.72,182.03,181.39,182.03,4046.0,174.5292,174.827,174.2123,174.827,4046.0
2022-09-22 10:15:00,182.14,182.26,181.67,181.67,2012.0,174.9326,175.0479,174.4812,174.4812,2012.0
2022-09-22 10:20:00,181.7,181.82,181.36,181.66,4264.0,174.51,174.6253,174.1835,174.4716,4264.0
2022-09-22 10:25:00,181.55,181.99,181.46,181.99,4123.0,174.366,174.7886,174.2795,174.7886,4123.0
2022-09-22 10:30:00,181.97,182.09,181.52,181.54,3824.0,174.7693,174.8846,174.3372,174.3564,3824.0
2022-09-22 10:35:00,181.55,181.71,181.34,181.68,5636.0,174.366,174.5196,174.1643,174.4908,5636.0
2022-09-22 10:40:00,181.63,181.72,181.34,181.35,8353.0,174.4428,174.5292,174.1643,174.1739,8353.0
2022-09-22 10:45:00,181.35,181.59,181.25,181.39,5140.0,174.1739,174.4044,174.0778,174.2123,5140.0
2022-09-22 10:50:00,181.26,181.41,181.03,181.04,4900.0,174.0874,174.2315,173.8665,173.8761,4900.0
2022-09-22 10:55:00,181.01,181.24,180.89,181.1,18292.0,173.8473,174.0682,173.7321,173.9338,18292.0
2022-09-22 11:00:00,181.06,181.17,181.02,181.16,3266.0,173.8954,174.001,173.8569,173.9914,3266.0
2022-09-22 11:05:00,181.16,181.5,181.0,181.4,11803.0,173.9914,174.3179,173.8377,174.2219,11803.0
2022-09-22 11:10:00,181.34,181.36,181.2,181.23,2196.0,174.1643,174.1835,174.0298,174.0586,2196.0
2022-09-22 11:15:00,181.27,181.64,181.24,181.55,4339.0,174.097,174.4524,174.0682,174.366,4339.0
2022-09-22 11:20:00,181.47,181.84,181.46,181.77,3653.0,174.2891,174.6445,174.2795,174.5773,3653.0
2022-09-22 11:25:00,181.82,182.05,181.72,181.89,7907.0,174.6253,174.8462,174.5292,174.6925,7907.0
2022-09-22 11:30:00,181.88,182.16,181.86,182.09,2446.0,174.6829,174.9518,174.6637,174.8846,2446.0
2022-09-22 11:35:00,181.99,182.02,181.84,181.99,5074.0,174.7886,174.8174,174.6445,174.7886,5074.0
2022-09-22 11:40:00,181.98,182.0,181.77,181.88,7886.0,174.779,174.7982,174.5773,174.6829,7886.0
2022-09-22 11:45:00,181.85,182.41,181.78,182.28,3440.0,174.6541,175.1919,174.5869,175.0671,3440.0
2022-09-22 11:50:00,182.27,182.32,182.08,182.14,3893.0,175.0575,175.1055,174.875,174.9326,3893.0
2022-09-22 11:55:00,182.0,182.18,181.92,181.99,4979.0,174.7982,174.971,174.7213,174.7886,4979.0
2022-09-22 12:00:00,182.01,182.41,181.99,182.26,2808.0,174.8078,175.1919,174.7886,175.0479,2808.0
2022-09-22 12:05:00,182.28,182.35,182.16,182.32,5172.0,175.0671,175.1343,174.9518,175.1055,5172.0
2022-09-22 12:10:00,182.34,182.34,182.17,182.31,1900.0,175.1247,175.1247,174.9614,175.0959,1900.0
2022-09-22 12:15:00,182.21,182.61,182.2,182.58,4155.0,174.9999,175.384,174.9902,175.3552,4155.0
2022-09-22 12:20:00,182.53,182.99,182.53,182.84,12042.0,175.3072,175.749,175.3072,175.6049,12042.0
2022-09-22 12:25:00,182.97,182.97,182.43,182.43,4592.0,175.7298,175.7298,175.2111,175.2111,4592.0
2022-09-22 12:30:00,182.31,182.32,182.1,182.11,3198.0,175.0959,175.1055,174.8942,174.9038,3198.0
2022-09-22 12:35:00,182.07,182.2,182.01,182.08,5203.0,174.8654,174.9902,174.8078,174.875,5203.0
2022-09-22 12:40:00,182.04,182.17,181.92,181.92,6823.0,174.8366,174.9614,174.7213,174.7213,6823.0
2022-09-22 12:45:00,181.88,182.01,181.71,181.71,2950.0,174.6829,174.8078,174.5196,174.5196,2950.0
2022-09-22 12:50:00,181.71,182.02,181.71,181.94,4625.0,174.5196,174.8174,174.5196,174.7405,4625.0
2022-09-22 12:55:00,181.91,182.21,181.89,181.9,3383.0,174.7117,174.9999,174.6925,174.7021,3383.0
2022-09-22 13:00:00,181.94,182.14,181.94,181.96,3305.0,174.7405,174.9326,174.7405,174.7597,3305.0
2022-09-22 13:05:00,181.95,182.03,181.83,181.94,3613.0,174.7501,174.827,174.6349,174.7405,3613.0
2022-09-22 13:10:00,181.92,181.98,181.78,181.86,6912.0,174.7213,174.779,174.5869,174.6637,6912.0
2022-09-22 13:15:00,181.81,181.83,181.51,181.69,5722.0,174.6157,174.6349,174.3276,174.5004,5722.0
2022-09-22 13:20:00,181.67,181.72,181.59,181.69,2307.0,174.4812,174.5292,174.4044,174.5004,2307.0
2022-09-22 13:25:00,181.66,181.92,181.64,181.89,5167.0,174.4716,174.7213,174.4524,174.6925,5167.0
2022-09-22 13:30:00,181.93,181.98,181.81,181.97,11371.0,174.7309,174.779,174.6157,174.7693,11371.0
2022-09-22 13:35:00,182.02,182.34,182.02,182.19,7071.0,174.8174,175.1247,174.8174,174.9806,7071.0
2022-09-22 13:40:00,182.19,182.28,182.0,182.0,8359.0,174.9806,175.0671,174.7982,174.7982,8359.0
2022-09-22 13:45:00,181.99,182.2,181.95,182.11,6452.0,174.7886,174.9902,174.7501,174.9038,6452.0
2022-09-22 13:50:00,182.17,182.37,182.15,182.33,8675.0,174.9614,175.1535,174.9422,175.1151,8675.0
2022-09-22 13:55:00,182.36,182.43,182.22,182.23,8912.0,175.1439,175.2111,175.0095,175.0191,8912.0
2022-09-22 14:00:00,182.21,182.23,182.01,182.04,6042.0,174.9999,175.0191,174.8078,174.8366,6042.0
2022-09-22 14:05:00,182.02,182.16,181.75,181.78,13348.0,174.8174,174.9518,174.5581,174.5869,13348.0
2022-09-22 14:10:00,181.81,181.85,181.69,181.83,6467.0,174.6157,174.6541,174.5004,174.6349,6467.0
2022-09-22 14:15:00,181.83,181.94,181.73,181.73,10115.0,174.6349,174.7405,174.5388,174.5388,10115.0
2022-09-22 14:20:00,181.75,181.75,181.58,181.64,14279.0,174.5581,174.5581,174.3948,174.4524,14279.0
2022-09-22 14:25:00,181.62,181.99,181.55,181.9,4130.0,174.4332,174.7886,174.366,174.7021,4130.0
2022-09-22 14:30:00,181.9,182.11,181.82,182.11,7168.0,174.7021,174.9038,174.6253,174.9038,7168.0
2022-09-22 14:35:00,182.13,182.4,182.07,182.4,7708.0,174.923,175.1823,174.8654,175.1823,7708.0
2022-09-22 14:40:00,182.35,182.35,182.2,182.21,7079.0,175.1343,175.1343,174.9902,174.9999,7079.0
2022-09-22 14:45:00,182.19,182.19,181.94,181.95,11031.0,174.9806,174.9806,174.7405,174.7501,11031.0
2022-09-22 14:50:00,181.98,182.5,181.98,182.36,7511.0,174.779,175.2784,174.779,175.1439,7511.0
2022-09-22 14:55:00,182.34,182.49,182.29,182.38,4602.0,175.1247,175.2688,175.0767,175.1631,4602.0
2022-09-22 15:00:00,182.42,182.58,182.35,182.45,8427.0,175.2015,175.3552,175.1343,175.2304,8427.0
2022-09-22 15:05:00,182.47,182.52,182.31,182.32,7428.0,175.2496,175.2976,175.0959,175.1055,7428.0
2022-09-22 15:10:00,182.38,182.72,182.33,182.68,12837.0,175.1631,175.4897,175.1151,175.4513,12837.0
2022-09-22 15:15:00,182.67,182.71,182.2,182.33,16623.0,175.4416,175.4801,174.9902,175.1151,16623.0
2022-09-22 15:20:00,182.3,182.36,182.07,182.09,6372.0,175.0863,175.1439,174.8654,174.8846,6372.0
2022-09-22 15:25:00,182.03,182.13,181.77,182.09,7460.0,174.827,174.923,174.5773,174.8846,7460.0
2022-09-22 15:30:00,182.21,182.5,182.1,182.46,11951.0,174.9999,175.2784,174.8942,175.24,11951.0
2022-09-22 15:35:00,182.45,182.76,182.35,182.48,32172.0,175.2304,175.5281,175.1343,175.2592,32172.0
2022-09-22 15:40:00,182.5,182.68,182.47,182.68,8552.0,175.2784,175.4513,175.2496,175.4513,8552.0
2022-09-22 15:45:00,182.74,183.1,182.7,182.96,43266.0,175.5089,175.8546,175.4705,175.7202,43266.0
2022-09-22 15:50:00,182.96,182.97,182.16,182.31,41294.0,175.7202,175.7298,174.9518,175.0959,41294.0
2022-09-22 15:55:00,182.3,182.3,181.35,181.4,112549.0,175.0863,175.0863,174.1739,174.2219,112549.0
2022-09-23 09:30:00,180.24,180.88,179.77,180.28,24188.0,173.1078,173.7225,172.6564,173.1462,24188.0
2022-09-23 09:35:00,180.21,180.7,180.07,180.28,7795.0,173.079,173.5496,172.9445,173.1462,7795.0
2022-09-23 09:40:00,180.22,180.9,180.22,180.9,6517.0,173.0886,173.7417,173.0886,173.7417,6517.0
2022-09-23 09:45:00,180.76,181.37,180.62,180.87,5885.0,173.6072,174.1931,173.4728,173.7129,5885.0
2022-09-23 09:50:00,180.68,181.11,180.64,180.97,6544.0,173.5304,173.9434,173.492,173.8089,6544.0
2022-09-23 09:55:00,180.84,181.24,180.6,180.9,8117.0,173.6841,174.0682,173.4536,173.7417,8117.0
2022-09-23 10:00:00,180.96,181.37,180.85,180.9,8401.0,173.7993,174.1931,173.6937,173.7417,8401.0
2022-09-23 10:05:00,180.96,181.07,180.81,181.06,2545.0,173.7993,173.905,173.6552,173.8954,2545.0
2022-09-23 10:10:00,181.06,181.33,180.86,181.18,13536.0,173.8954,174.1547,173.7033,174.0106,13536.0
2022-09-23 10:15:00,181.22,181.22,180.56,180.84,8322.0,174.049,174.049,173.4151,173.6841,8322.0
2022-09-23 10:20:00,180.85,180.9,180.52,180.55,8568.0,173.6937,173.7417,173.3767,173.4055,8568.0
2022-09-23 10:25:00,180.54,181.1,180.54,180.95,15715.0,173.3959,173.9338,173.3959,173.7897,15715.0
2022-09-23 10:30:00,180.95,180.95,180.6,180.76,10602.0,173.7897,173.7897,173.4536,173.6072,10602.0
2022-09-23 10:35:00,180.73,181.14,180.52,181.05,11254.0,173.5784,173.9722,173.3767,173.8858,11254.0
2022-09-23 10:40:00,180.98,181.08,180.92,180.95,8327.0,173.8185,173.9146,173.7609,173.7897,8327.0
2022-09-23 10:45:00,180.93,181.15,180.91,181.03,6777.0,173.7705,173.9818,173.7513,173.8665,6777.0
2022-09-23 10:50:00,181.03,181.43,181.0,181.41,7592.0,173.8665,174.2507,173.8377,174.2315,7592.0
2022-09-23 10:55:00,181.41,181.41,181.04,181.09,7643.0,174.2315,174.2315,173.8761,173.9242,7643.0
2022-09-23 11:00:00,181.07,181.43,181.05,181.43,6883.0,173.905,174.2507,173.8858,174.2507,6883.0
2022-09-23 11:05:00,181.42,181.52,181.16,181.3,11103.0,174.2411,174.3372,173.9914,174.1259,11103.0
2022-09-23 11:10:00,181.32,181.49,181.27,181.42,5325.0,174.1451,174.3083,174.097,174.2411,5325.0
2022-09-23 11:15:00,181.43,181.71,181.43,181.69,38134.0,174.2507,174.5196,174.2507,174.5004,38134.0
2022-09-23 11:20:00,181.6,181.61,181.4,181.45,16175.0,174.414,174.4236,174.2219,174.2699,16175.0
2022-09-23 11:25:00,181.37,181.37,181.15,181.19,3714.0,174.1931,174.1931,173.9818,174.0202,3714.0
2022-09-23 11:30:00,181.19,181.27,181.1,181.24,6479.0,174.0202,174.097,173.9338,174.0682,6479.0
2022-09-23 11:35:00,181.19,181.26,181.01,181.14,4858.0,174.0202,174.0874,173.8473,173.9722,4858.0
2022-09-23 11:40:00,181.14,181.2,180.98,181.06,12128.0,173.9722,174.0298,173.8185,173.8954,12128.0
2022-09-23 11:45:00,181.06,181.06,180.55,180.61,10112.0,173.8954,173.8954,173.4055,173.4632,10112.0
2022-09-23 11:50:00,180.58,180.6,180.37,180.38,7154.0,173.4344,173.4536,173.2327,173.2423,7154.0
2022-09-23 11:55:00,180.35,180.48,180.29,180.48,3629.0,173.2135,173.3383,173.1558,173.3383,3629.0
2022-09-23 12:00:00,180.42,180.42,180.2,180.22,3832.0,173.2807,173.2807,173.0694,173.0886,3832.0
2022-09-23 12:05:00,180.28,180.34,179.83,179.83,11091.0,173.1462,173.2038,172.714,172.714,11091.0
2022-09-23 12:10:00,179.87,179.88,179.75,179.86,1948.0,172.7524,172.7621,172.6372,172.7428,1948.0
2022-09-23 12:15:00,179.84,180.14,179.8,180.03,2923.0,172.7236,173.0118,172.6852,172.9061,2923.0
2022-09-23 12:20:00,179.98,180.08,179.8,179.91,5149.0,172.8581,172.9541,172.6852,172.7909,5149.0
2022-09-23 12:25:00,179.88,179.99,179.75,179.82,4145.0,172.7621,172.8677,172.6372,172.7044,4145.0
2022-09-23 12:30:00,179.81,179.81,179.54,179.59,4083.0,172.6948,172.6948,172.4355,172.4835,4083.0
2022-09-23 12:35:00,179.52,179.74,179.42,179.7,6060.0,172.4163,172.6276,172.3203,172.5892,6060.0
2022-09-23 12:40:00,179.65,179.65,179.36,179.38,6146.0,172.5412,172.5412,172.2626,172.2818,6146.0
2022-09-23 12:45:00,179.3,179.55,179.26,179.55,5631.0,172.205,172.4451,172.1666,172.4451,5631.0
2022-09-23 12:50:00,179.49,179.96,179.48,179.88,2419.0,172.3875,172.8389,172.3779,172.7621,2419.0
2022-09-23 12:55:00,179.75,179.95,179.72,179.95,2581.0,172.6372,172.8293,172.6084,172.8293,2581.0
2022-09-23 13:00:00,179.96,180.1,179.78,180.07,8467.0,172.8389,172.9733,172.666,172.9445,8467.0
2022-09-23 13:05:00,179.98,180.11,179.92,180.1,2001.0,172.8581,172.9829,172.8005,172.9733,2001.0
2022-09-23 13:10:00,180.12,180.12,179.93,180.03,1704.0,172.9926,172.9926,172.8101,172.9061,1704.0
2022-09-23 13:15:00,180.03,180.34,180.02,180.31,4080.0,172.9061,173.2038,172.8965,173.175,4080.0
2022-09-23 13:20:00,180.25,180.25,180.02,180.06,2125.0,173.1174,173.1174,172.8965,172.9349,2125.0
2022-09-23 13:25:00,180.0,180.02,179.67,179.69,6178.0,172.8773,172.8965,172.5604,172.5796,6178.0
2022-09-23 13:30:00,179.67,179.91,179.66,179.85,9574.0,172.5604,172.7909,172.5508,172.7332,9574.0
2022-09-23 13:35:00,179.9,179.9,179.74,179.75,3177.0,172.7813,172.7813,172.6276,172.6372,3177.0
2022-09-23 13:40:00,179.66,179.71,179.54,179.71,3343.0,172.5508,172.5988,172.4355,172.5988,3343.0
2022-09-23 13:45:00,179.66,179.94,179.65,179.8,6437.0,172.5508,172.8197,172.5412,172.6852,6437.0
2022-09-23 13:50:00,179.85,179.89,179.76,179.81,2373.0,172.7332,172.7717,172.6468,172.6948,2373.0
2022-09-23 13:55:00,179.76,179.76,179.52,179.63,9567.0,172.6468,172.6468,172.4163,172.5219,9567.0
2022-09-23 14:00:00,179.64,179.66,179.36,179.54,8288.0,172.5315,172.5508,172.2626,172.4355,8288.0
2022-09-23 14:05:00,179.5,179.71,179.37,179.39,8975.0,172.3971,172.5988,172.2722,172.2914,8975.0
2022-09-23 14:10:00,179.41,179.41,178.78,178.91,5533.0,172.3106,172.3106,171.7056,171.8304,5533.0
2022-09-23 14:15:00,178.89,178.89,178.49,178.5,4701.0,171.8112,171.8112,171.4271,171.4367,4701.0
2022-09-23 14:20:00,178.55,178.85,178.53,178.75,3963.0,171.4847,171.7728,171.4655,171.6768,3963.0
2022-09-23 14:25:00,178.69,178.84,178.65,178.66,6457.0,171.6191,171.7632,171.5807,171.5903,6457.0
2022-09-23 14:30:00,178.6,178.6,178.27,178.52,21656.0,171.5327,171.5327,171.2158,171.4559,21656.0
2022-09-23 14:35:00,178.56,178.57,178.34,178.35,6043.0,171.4943,171.5039,171.283,171.2926,6043.0
2022-09-23 14:40:00,178.35,178.47,178.22,178.4,6488.0,171.2926,171.4078,171.1677,171.3406,6488.0
2022-09-23 14:45:00,178.34,178.52,178.34,178.42,1700.0,171.283,171.4559,171.283,171.3598,1700.0
2022-09-23 14:50:00,178.4,178.56,178.33,178.36,3930.0,171.3406,171.4943,171.2734,171.3022,3930.0
2022-09-23 14:55:00,178.21,178.27,178.11,178.16,4183.0,171.1581,171.2158,171.0621,171.1101,4183.0
2022-09-23 15:00:00,178.16,178.95,178.14,178.84,8175.0,171.1101,171.8689,171.0909,171.7632,8175.0
2022-09-23 15:05:00,178.83,179.51,178.78,179.28,9825.0,171.7536,172.4067,171.7056,172.1858,9825.0
2022-09-23 15:10:00,179.31,179.46,179.18,179.18,9822.0,172.2146,172.3587,172.0897,172.0897,9822.0
2022-09-23 15:15:00,179.33,179.73,179.33,179.48,9921.0,172.2338,172.618,172.2338,172.3779,9921.0
2022-09-23 15:20:00,179.44,179.61,179.29,179.34,8822.0,172.3395,172.5027,172.1954,172.2434,8822.0
2022-09-23 15:25:00,179.34,179.62,179.19,179.62,10937.0,172.2434,172.5123,172.0994,172.5123,10937.0
2022-09-23 15:30:00,179.63,179.9,179.59,179.8,15935.0,172.5219,172.7813,172.4835,172.6852,15935.0
2022-09-23 15:35:00,179.8,179.92,179.42,179.92,14343.0,172.6852,172.8005,172.3203,172.8005,14343.0
2022-09-23 15:40:00,179.93,180.22,179.78,180.19,15683.0,172.8101,173.0886,172.666,173.0598,15683.0
2022-09-23 15:45:00,180.22,180.24,179.84,179.9,7560.0,173.0886,173.1078,172.7236,172.7813,7560.0
2022-09-23 15:50:00,179.9,180.35,179.55,180.28,19548.0,172.7813,173.2135,172.4451,173.1462,19548.0
2022-09-23 15:55:00,180.39,180.5,179.84,180.32,72484.0,173.2519,173.3575,172.7236,173.1846,72484.0
2022-09-26 09:30:00,179.21,179.55,179.17,179.29,25302.0,172.1186,172.4451,172.0801,172.1954,25302.0
2022-09-26 09:35:00,179.26,179.6,178.92,179.01,10524.0,172.1666,172.4931,171.84,171.9265,10524.0
2022-09-26 09:40:00,179.02,179.34,178.15,178.18,6783.0,171.9361,172.2434,171.1005,171.1293,6783.0
2022-09-26 09:45:00,178.22,178.48,177.92,177.92,8720.0,171.1677,171.4174,170.8796,170.8796,8720.0
2022-09-26 09:50:00,177.85,177.89,177.39,177.39,12142.0,170.8124,170.8508,170.3706,170.3706,12142.0
2022-09-26 09:55:00,177.34,177.43,176.55,176.79,22400.0,170.3226,170.409,169.5638,169.7943,22400.0
2022-09-26 10:00:00,176.81,177.12,175.94,176.14,16229.0,169.8135,170.1113,168.978,169.17,16229.0
2022-09-26 10:05:00,176.23,176.23,175.35,175.36,6503.0,169.2565,169.2565,168.4113,168.4209,6503.0
2022-09-26 10:10:00,175.32,175.86,175.07,175.85,6740.0,168.3825,168.9011,168.1424,168.8915,6740.0
2022-09-26 10:15:00,175.89,176.53,175.89,176.21,6585.0,168.9299,169.5446,168.9299,169.2373,6585.0
2022-09-26 10:20:00,176.24,176.95,176.23,176.95,5181.0,169.2661,169.948,169.2565,169.948,5181.0
2022-09-26 10:25:00,177.0,177.08,176.63,176.81,6292.0,169.996,170.0728,169.6407,169.8135,6292.0
2022-09-26 10:30:00,176.77,176.77,176.25,176.27,7516.0,169.7751,169.7751,169.2757,169.2949,7516.0
2022-09-26 10:35:00,176.31,176.55,176.31,176.47,8664.0,169.3333,169.5638,169.3333,169.487,8664.0
2022-09-26 10:40:00,176.48,176.62,176.21,176.51,15255.0,169.4966,169.6311,169.2373,169.5254,15255.0
2022-09-26 10:45:00,176.5,176.52,176.06,176.32,12511.0,169.5158,169.535,169.0932,169.3429,12511.0
2022-09-26 10:50:00,176.38,176.43,176.05,176.21,7988.0,169.4005,169.4486,169.0836,169.2373,7988.0
2022-09-26 10:55:00,176.24,176.28,175.84,175.84,22022.0,169.2661,169.3045,168.8819,168.8819,22022.0
2022-09-26 11:00:00,175.89,176.1,175.57,176.0,10147.0,168.9299,169.1316,168.6226,169.0356,10147.0
2022-09-26 11:05:00,175.92,175.92,175.36,175.37,10040.0,168.9587,168.9587,168.4209,168.4305,10040.0
2022-09-26 11:10:00,175.25,175.3,175.13,175.28,6848.0,168.3153,168.3633,168.2,168.3441,6848.0
2022-09-26 11:15:00,175.4,175.4,174.75,174.78,15450.0,168.4593,168.4593,167.835,167.8639,15450.0
2022-09-26 11:20:00,174.79,175.29,174.73,175.28,10201.0,167.8735,168.3537,167.8158,168.3441,10201.0
2022-09-26 11:25:00,175.25,175.27,174.99,175.2,12862.0,168.3153,168.3345,168.0656,168.2672,12862.0
2022-09-26 11:30:00,175.29,175.35,175.17,175.17,5575.0,168.3537,168.4113,168.2384,168.2384,5575.0
2022-09-26 11:35:00,175.21,175.75,175.21,175.75,10053.0,168.2768,168.7955,168.2768,168.7955,10053.0
2022-09-26 11:40:00,175.75,176.13,175.75,175.89,11790.0,168.7955,169.1604,168.7955,168.9299,11790.0
2022-09-26 11:45:00,175.86,175.99,175.61,175.9,20414.0,168.9011,169.026,168.661,168.9395,20414.0
2022-09-26 11:50:00,175.8,176.0,175.63,175.72,7816.0,168.8435,169.0356,168.6802,168.7667,7816.0
2022-09-26 11:55:00,175.76,176.3,175.75,176.09,9737.0,168.8051,169.3237,168.7955,169.122,9737.0
2022-09-26 12:00:00,176.08,176.08,175.83,175.97,6954.0,169.1124,169.1124,168.8723,169.0068,6954.0
2022-09-26 12:05:00,175.93,175.98,175.85,175.9,3038.0,168.9684,169.0164,168.8915,168.9395,3038.0
2022-09-26 12:10:00,175.96,176.07,175.82,175.84,5191.0,168.9972,169.1028,168.8627,168.8819,5191.0
2022-09-26 12:15:00,175.82,176.01,175.77,175.89,3904.0,168.8627,169.0452,168.8147,168.9299,3904.0
2022-09-26 12:20:00,175.89,175.89,175.59,175.6,8768.0,168.9299,168.9299,168.6418,168.6514,8768.0
2022-09-26 12:25:00,175.5,175.5,175.23,175.3,7262.0,168.5554,168.5554,168.2961,168.3633,7262.0
2022-09-26 12:30:00,175.29,175.37,174.96,174.99,9770.0,168.3537,168.4305,168.0367,168.0656,9770.0
2022-09-26 12:35:00,175.0,175.16,174.94,175.06,5801.0,168.0752,168.2288,168.0175,168.1328,5801.0
2022-09-26 12:40:00,175.05,175.1,174.89,174.92,1503.0,168.1232,168.1712,167.9695,167.9983,1503.0
2022-09-26 12:45:00,174.98,175.39,174.97,175.13,4524.0,168.0559,168.4497,168.0463,168.2,4524.0
2022-09-26 12:50:00,175.13,175.33,175.12,175.33,6263.0,168.2,168.3921,168.1904,168.3921,6263.0
2022-09-26 12:55:00,175.45,175.62,175.3,175.47,15623.0,168.5073,168.6706,168.3633,168.5266,15623.0
2022-09-26 13:00:00,175.41,175.47,175.09,175.09,4623.0,168.4689,168.5266,168.1616,168.1616,4623.0
2022-09-26 13:05:00,175.06,175.08,174.88,175.0,14214.0,168.1328,168.152,167.9599,168.0752,14214.0
2022-09-26 13:10:00,174.99,174.99,174.31,174.31,14358.0,168.0656,168.0656,167.4125,167.4125,14358.0
2022-09-26 13:15:00,174.27,174.45,174.17,174.17,4324.0,167.374,167.5469,167.278,167.278,4324.0
2022-09-26 13:20:00,174.2,174.27,173.94,173.94,8510.0,167.3068,167.374,167.0571,167.0571,8510.0
2022-09-26 13:25:00,173.98,174.06,173.78,173.97,5724.0,167.0955,167.1724,166.9034,167.0859,5724.0
2022-09-26 13:30:00,173.97,174.42,173.97,174.37,7132.0,167.0859,167.5181,167.0859,167.4701,7132.0
2022-09-26 13:35:00,174.38,174.79,174.37,174.69,10125.0,167.4797,167.8735,167.4701,167.7774,10125.0
2022-09-26 13:40:00,174.72,174.8,174.49,174.49,3515.0,167.8062,167.8831,167.5853,167.5853,3515.0
2022-09-26 13:45:00,174.63,175.01,174.63,174.86,9372.0,167.7198,168.0848,167.7198,167.9407,9372.0
2022-09-26 13:50:00,174.88,175.08,174.67,174.84,7938.0,167.9599,168.152,167.7582,167.9215,7938.0
2022-09-26 13:55:00,174.79,174.84,174.51,174.56,5154.0,167.8735,167.9215,167.6045,167.6526,5154.0
2022-09-26 14:00:00,174.51,175.36,174.48,175.22,6705.0,167.6045,168.4209,167.5757,168.2864,6705.0
2022-09-26 14:05:00,175.22,175.41,175.14,175.3,8856.0,168.2864,168.4689,168.2096,168.3633,8856.0
2022-09-26 14:10:00,175.24,175.27,174.94,175.01,6133.0,168.3057,168.3345,168.0175,168.0848,6133.0
2022-09-26 14:15:00,174.86,175.16,174.84,175.16,6221.0,167.9407,168.2288,167.9215,168.2288,6221.0
2022-09-26 14:20:00,175.11,175.16,175.0,175.02,5286.0,168.1808,168.2288,168.0752,168.0944,5286.0
2022-09-26 14:25:00,175.07,175.07,174.56,174.56,3001.0,168.1424,168.1424,167.6526,167.6526,3001.0
2022-09-26 14:30:00,174.5,174.79,174.5,174.67,4860.0,167.5949,167.8735,167.5949,167.7582,4860.0
2022-09-26 14:35:00,174.67,174.67,174.38,174.54,3516.0,167.7582,167.7582,167.4797,167.6334,3516.0
2022-09-26 14:40:00,174.67,174.75,174.48,174.57,14355.0,167.7582,167.835,167.5757,167.6622,14355.0
2022-09-26 14:45:00,174.55,175.28,174.54,175.2,5321.0,167.643,168.3441,167.6334,168.2672,5321.0
2022-09-26 14:50:00,175.2,175.33,174.96,175.18,7584.0,168.2672,168.3921,168.0367,168.248,7584.0
2022-09-26 14:55:00,175.28,175.35,175.08,175.14,5839.0,168.3441,168.4113,168.152,168.2096,5839.0
2022-09-26 15:00:00,175.16,175.6,175.16,175.5,5640.0,168.2288,168.6514,168.2288,168.5554,5640.0
2022-09-26 15:05:00,175.53,175.7,175.25,175.7,5343.0,168.5842,168.7475,168.3153,168.7475,5343.0
2022-09-26 15:10:00,175.74,175.74,175.25,175.42,21856.0,168.7859,168.7859,168.3153,168.4785,21856.0
2022-09-26 15:15:00,175.25,175.56,174.91,175.55,17986.0,168.3153,168.613,167.9887,168.6034,17986.0
2022-09-26 15:20:00,175.4,175.45,174.9,174.95,10479.0,168.4593,168.5073,167.9791,168.0271,10479.0
2022-09-26 15:25:00,174.9,175.11,174.82,175.05,6444.0,167.9791,168.1808,167.9023,168.1232,6444.0
2022-09-26 15:30:00,175.04,175.18,174.74,175.05,9236.0,168.1136,168.248,167.8254,168.1232,9236.0
2022-09-26 15:35:00,175.05,175.34,174.92,175.2,11371.0,168.1232,168.4017,167.9983,168.2672,11371.0
2022-09-26 15:40:00,175.11,175.6,175.07,175.6,25355.0,168.1808,168.6514,168.1424,168.6514,25355.0
2022-09-26 15:45:00,175.55,175.87,175.43,175.65,20009.0,168.6034,168.9107,168.4881,168.6994,20009.0
2022-09-26 15:50:00,175.62,176.18,175.49,175.99,46328.0,168.6706,169.2085,168.5458,169.026,46328.0
2022-09-26 15:55:00,175.95,175.95,174.68,174.77,100719.0,168.9876,168.9876,167.7678,167.8543,100719.0
2022-09-27 09:30:00,175.63,175.63,174.52,174.55,51904.0,168.6802,168.6802,167.6141,167.643,51904.0
2022-09-27 09:35:00,174.55,175.58,174.55,175.58,4400.0,167.643,168.6322,167.643,168.6322,4400.0
2022-09-27 09:40:00,175.6,176.45,175.59,176.17,9582.0,168.6514,169.4678,168.6418,169.1989,9582.0
2022-09-27 09:45:00,176.08,176.29,175.48,175.48,7631.0,169.1124,169.3141,168.5362,168.5362,7631.0
2022-09-27 09:50:00,175.65,175.65,175.0,175.12,10299.0,168.6994,168.6994,168.0752,168.1904,10299.0
2022-09-27 09:55:00,175.02,175.35,175.0,175.32,11119.0,168.0944,168.4113,168.0752,168.3825,11119.0
2022-09-27 10:00:00,175.35,175.4,174.87,175.17,9429.0,168.4113,168.4593,167.9503,168.2384,9429.0
2022-09-27 10:05:00,175.2,175.3,174.57,174.75,12836.0,168.2672,168.3633,167.6622,167.835,12836.0
2022-09-27 10:10:00,174.78,175.54,174.77,175.43,6688.0,167.8639,168.5938,167.8543,168.4881,6688.0
2022-09-27 10:15:00,175.53,175.98,175.34,175.82,10588.0,168.5842,169.0164,168.4017,168.8627,10588.0
2022-09-27 10:20:00,175.83,176.63,175.83,176.5,8204.0,168.8723,169.6407,168.8723,169.5158,8204.0
2022-09-27 10:25:00,176.75,176.79,176.09,176.09,6862.0,169.7559,169.7943,169.122,169.122,6862.0
2022-09-27 10:30:00,176.2,176.71,176.18,176.54,4943.0,169.2277,169.7175,169.2085,169.5542,4943.0
2022-09-27 10:35:00,176.59,177.37,176.59,177.2,16056.0,169.6022,170.3514,169.6022,170.1881,16056.0
2022-09-27 10:40:00,177.18,177.62,177.04,177.56,13394.0,170.1689,170.5915,170.0344,170.5339,13394.0
2022-09-27 10:45:00,177.59,177.7,177.31,177.7,11477.0,170.5627,170.6683,170.2937,170.6683,11477.0
2022-09-27 10:50:00,177.74,177.91,177.62,177.74,9584.0,170.7067,170.87,170.5915,170.7067,9584.0
2022-09-27 10:55:00,177.74,177.79,177.51,177.6,13415.0,170.7067,170.7548,170.4858,170.5723,13415.0
2022-09-27 11:00:00,177.67,177.67,177.14,177.28,8322.0,170.6395,170.6395,170.1305,170.2649,8322.0
2022-09-27 11:05:00,177.33,177.73,177.27,177.58,5824.0,170.313,170.6971,170.2553,170.5531,5824.0
2022-09-27 11:10:00,177.64,177.71,177.27,177.27,6789.0,170.6107,170.6779,170.2553,170.2553,6789.0
2022-09-27 11:15:00,177.32,177.34,177.12,177.13,5570.0,170.3034,170.3226,170.1113,170.1209,5570.0
2022-09-27 11:20:00,177.13,177.17,176.26,176.28,17513.0,170.1209,170.1593,169.2853,169.3045,17513.0
2022-09-27 11:25:00,176.27,176.46,175.97,176.25,16395.0,169.2949,169.4774,169.0068,169.2757,16395.0
2022-09-27 11:30:00,176.35,176.61,176.25,176.54,3477.0,169.3717,169.6214,169.2757,169.5542,3477.0
2022-09-27 11:35:00,176.53,176.54,176.26,176.28,7354.0,169.5446,169.5542,169.2853,169.3045,7354.0
2022-09-27 11:40:00,176.28,176.44,176.16,176.41,8258.0,169.3045,169.4582,169.1893,169.4294,8258.0
2022-09-27 11:45:00,176.49,176.62,176.46,176.62,6952.0,169.5062,169.6311,169.4774,169.6311,6952.0
2022-09-27 11:50:00,176.62,176.64,176.11,176.11,11354.0,169.6311,169.6503,169.1412,169.1412,11354.0
2022-09-27 11:55:00,176.09,176.14,175.78,175.78,12840.0,169.122,169.17,168.8243,168.8243,12840.0
2022-09-27 12:00:00,175.75,176.1,175.52,176.04,24325.0,168.7955,169.1316,168.5746,169.074,24325.0
2022-09-27 12:05:00,176.08,176.13,175.91,176.0,5260.0,169.1124,169.1604,168.9491,169.0356,5260.0
2022-09-27 12:10:00,175.92,175.99,175.65,175.91,6138.0,168.9587,169.026,168.6994,168.9491,6138.0
2022-09-27 12:15:00,175.89,175.89,175.54,175.56,6200.0,168.9299,168.9299,168.5938,168.613,6200.0
2022-09-27 12:20:00,175.51,175.8,175.5,175.69,8943.0,168.565,168.8435,168.5554,168.7379,8943.0
2022-09-27 12:25:00,175.68,175.77,175.39,175.69,16241.0,168.7282,168.8147,168.4497,168.7379,16241.0
2022-09-27 12:30:00,175.62,176.05,175.62,176.05,3782.0,168.6706,169.0836,168.6706,169.0836,3782.0
2022-09-27 12:35:00,176.06,176.14,175.81,175.91,8589.0,169.0932,169.17,168.8531,168.9491,8589.0
2022-09-27 12:40:00,175.86,175.97,175.71,175.97,2532.0,168.9011,169.0068,168.7571,169.0068,2532.0
2022-09-27 12:45:00,175.84,176.15,175.75,176.15,5689.0,168.8819,169.1796,168.7955,169.1796,5689.0
2022-09-27 12:50:00,176.11,176.41,175.8,176.31,14542.0,169.1412,169.4294,168.8435,169.3333,14542.0
2022-09-27 12:55:00,176.28,176.36,176.21,176.26,3711.0,169.3045,169.3813,169.2373,169.2853,3711.0
2022-09-27 13:00:00,176.25,176.29,175.93,175.93,10574.0,169.2757,169.3141,168.9684,168.9684,10574.0
2022-09-27 13:05:00,175.96,176.33,175.91,176.15,8138.0,168.9972,169.3525,168.9491,169.1796,8138.0
2022-09-27 13:10:00,176.16,176.32,176.11,176.32,2101.0,169.1893,169.3429,169.1412,169.3429,2101.0
2022-09-27 13:15:00,176.32,176.48,176.27,176.45,3041.0,169.3429,169.4966,169.2949,169.4678,3041.0
2022-09-27 13:20:00,176.45,176.5,176.29,176.31,3515.0,169.4678,169.5158,169.3141,169.3333,3515.0
2022-09-27 13:25:00,176.36,176.42,176.26,176.31,4049.0,169.3813,169.439,169.2853,169.3333,4049.0
2022-09-27 13:30:00,176.28,176.46,176.22,176.37,7449.0,169.3045,169.4774,169.2469,169.3909,7449.0
2022-09-27 13:35:00,176.38,176.38,175.96,176.01,1944.0,169.4005,169.4005,168.9972,169.0452,1944.0
2022-09-27 13:40:00,176.05,176.05,175.53,175.67,22570.0,169.0836,169.0836,168.5842,168.7186,22570.0
2022-09-27 13:45:00,175.75,175.89,175.74,175.82,5107.0,168.7955,168.9299,168.7859,168.8627,5107.0
2022-09-27 13:50:00,175.73,175.91,175.73,175.84,5057.0,168.7763,168.9491,168.7763,168.8819,5057.0
2022-09-27 13:55:00,175.84,175.94,175.66,175.94,7387.0,168.8819,168.978,168.709,168.978,7387.0
2022-09-27 14:00:00,175.99,176.39,175.98,176.33,7560.0,169.026,169.4102,169.0164,169.3525,7560.0
2022-09-27 14:05:00,176.33,176.34,176.17,176.23,5004.0,169.3525,169.3621,169.1989,169.2565,5004.0
2022-09-27 14:10:00,176.23,176.29,176.0,176.0,7451.0,169.2565,169.3141,169.0356,169.0356,7451.0
2022-09-27 14:15:00,176.0,176.27,175.96,176.17,5162.0,169.0356,169.2949,168.9972,169.1989,5162.0
2022-09-27 14:20:00,176.15,176.29,176.07,176.24,16803.0,169.1796,169.3141,169.1028,169.2661,16803.0
2022-09-27 14:25:00,176.4,176.5,176.27,176.47,5123.0,169.4198,169.5158,169.2949,169.487,5123.0
2022-09-27 14:30:00,176.48,176.61,176.3,176.54,5414.0,169.4966,169.6214,169.3237,169.5542,5414.0
2022-09-27 14:35:00,176.57,177.31,176.51,177.24,6082.0,169.583,170.2937,169.5254,170.2265,6082.0
2022-09-27 14:40:00,177.27,177.52,177.27,177.45,8935.0,170.2553,170.4954,170.2553,170.4282,8935.0
2022-09-27 14:45:00,177.48,178.01,177.42,177.95,16475.0,170.457,170.966,170.3994,170.9084,16475.0
2022-09-27 14:50:00,177.87,178.02,177.79,177.8,14454.0,170.8316,170.9757,170.7548,170.7644,14454.0
2022-09-27 14:55:00,177.76,178.02,177.73,177.91,15124.0,170.7259,170.9757,170.6971,170.87,15124.0
2022-09-27 15:00:00,177.85,178.15,177.54,178.0,35683.0,170.8124,171.1005,170.5146,170.9564,35683.0
2022-09-27 15:05:00,178.0,178.0,177.74,177.94,12490.0,170.9564,170.9564,170.7067,170.8988,12490.0
2022-09-27 15:10:00,177.94,178.03,177.8,177.93,10560.0,170.8988,170.9853,170.7644,170.8892,10560.0
2022-09-27 15:15:00,177.93,177.99,177.64,177.89,17789.0,170.8892,170.9468,170.6107,170.8508,17789.0
2022-09-27 15:20:00,177.91,178.2,177.69,177.99,13965.0,170.87,171.1485,170.6587,170.9468,13965.0
2022-09-27 15:25:00,177.99,178.3,177.91,178.3,9440.0,170.9468,171.2446,170.87,171.2446,9440.0
2022-09-27 15:30:00,178.29,178.32,177.75,177.76,25174.0,171.235,171.2638,170.7163,170.7259,25174.0
2022-09-27 15:35:00,177.74,177.87,177.68,177.83,19288.0,170.7067,170.8316,170.6491,170.7932,19288.0
2022-09-27 15:40:00,177.79,178.41,177.76,178.36,23153.0,170.7548,171.3502,170.7259,171.3022,23153.0
2022-09-27 15:45:00,178.37,178.43,178.04,178.07,36153.0,171.3118,171.3694,170.9949,171.0237,36153.0
2022-09-27 15:50:00,178.14,178.87,178.14,178.69,87804.0,171.0909,171.792,171.0909,171.6191,87804.0
2022-09-27 15:55:00,178.68,178.93,178.15,178.25,132735.0,171.6095,171.8496,171.1005,171.1966,132735.0
2022-09-28 09:30:00,178.84,179.26,178.21,179.26,36896.0,171.7632,172.1666,171.1581,172.1666,36896.0
2022-09-28 09:35:00,179.22,179.46,178.28,178.35,7428.0,172.1282,172.3587,171.2254,171.2926,7428.0
2022-09-28 09:40:00,178.43,178.68,178.0,178.59,10398.0,171.3694,171.6095,170.9564,171.5231,10398.0
2022-09-28 09:45:00,178.63,178.95,178.22,178.68,4898.0,171.5615,171.8689,171.1677,171.6095,4898.0
2022-09-28 09:50:00,178.6,178.88,178.48,178.65,5800.0,171.5327,171.8016,171.4174,171.5807,5800.0
2022-09-28 09:55:00,178.73,178.99,178.57,178.65,8020.0,171.6576,171.9073,171.5039,171.5807,8020.0
2022-09-28 10:00:00,178.55,179.21,178.53,178.53,8754.0,171.4847,172.1186,171.4655,171.4655,8754.0
2022-09-28 10:05:00,178.6,178.6,177.74,177.75,9833.0,171.5327,171.5327,170.7067,170.7163,9833.0
2022-09-28 10:10:00,177.59,178.05,177.48,177.99,16779.0,170.5627,171.0045,170.457,170.9468,16779.0
2022-09-28 10:15:00,178.05,178.05,177.52,177.81,9358.0,171.0045,171.0045,170.4954,170.774,9358.0
2022-09-28 10:20:00,177.85,178.69,177.85,178.69,18454.0,170.8124,171.6191,170.8124,171.6191,18454.0
2022-09-28 10:25:00,178.68,179.16,178.53,178.92,3953.0,171.6095,172.0705,171.4655,171.84,3953.0
2022-09-28 10:30:00,179.19,179.32,178.99,179.22,11682.0,172.0994,172.2242,171.9073,172.1282,11682.0
2022-09-28 10:35:00,179.22,179.89,179.22,179.5,21256.0,172.1282,172.7717,172.1282,172.3971,21256.0
2022-09-28 10:40:00,179.43,180.01,179.43,180.0,7525.0,172.3299,172.8869,172.3299,172.8773,7525.0
2022-09-28 10:45:00,179.94,180.13,179.8,180.13,9190.0,172.8197,173.0022,172.6852,173.0022,9190.0
2022-09-28 10:50:00,180.02,180.21,179.88,180.2,9420.0,172.8965,173.079,172.7621,173.0694,9420.0
2022-09-28 10:55:00,180.27,180.27,179.79,179.97,9851.0,173.1366,173.1366,172.6756,172.8485,9851.0
2022-09-28 11:00:00,179.91,180.0,179.62,179.74,18133.0,172.7909,172.8773,172.5123,172.6276,18133.0
2022-09-28 11:05:00,179.77,179.95,179.68,179.88,9303.0,172.6564,172.8293,172.57,172.7621,9303.0
2022-09-28 11:10:00,179.86,180.13,179.86,179.88,2429.0,172.7428,173.0022,172.7428,172.7621,2429.0
2022-09-28 11:15:00,179.93,180.11,179.77,179.78,6509.0,172.8101,172.9829,172.6564,172.666,6509.0
2022-09-28 11:20:00,179.78,180.26,179.78,180.26,5426.0,172.666,173.127,172.666,173.127,5426.0
2022-09-28 11:25:00,180.42,180.54,180.01,180.01,5849.0,173.2807,173.3959,172.8869,172.8869,5849.0
2022-09-28 11:30:00,180.08,180.09,179.52,179.7,12926.0,172.9541,172.9637,172.4163,172.5892,12926.0
2022-09-28 11:35:00,179.7,179.88,179.33,179.4,9670.0,172.5892,172.7621,172.2338,172.301,9670.0
2022-09-28 11:40:00,179.28,179.44,179.21,179.44,5357.0,172.1858,172.3395,172.1186,172.3395,5357.0
2022-09-28 11:45:00,179.39,179.76,179.24,179.69,5844.0,172.2914,172.6468,172.1474,172.5796,5844.0
2022-09-28 11:50:00,179.74,179.76,179.52,179.72,3461.0,172.6276,172.6468,172.4163,172.6084,3461.0
2022-09-28 11:55:00,179.85,179.93,179.66,179.75,4763.0,172.7332,172.8101,172.5508,172.6372,4763.0
2022-09-28 12:00:00,179.8,179.91,179.68,179.91,3129.0,172.6852,172.7909,172.57,172.7909,3129.0
2022-09-28 12:05:00,179.83,179.87,179.72,179.84,3587.0,172.714,172.7524,172.6084,172.7236,3587.0
2022-09-28 12:10:00,179.89,180.31,179.89,180.2,7703.0,172.7717,173.175,172.7717,173.0694,7703.0
2022-09-28 12:15:00,180.17,180.58,180.17,180.54,5259.0,173.0406,173.4344,173.0406,173.3959,5259.0
2022-09-28 12:20:00,180.58,180.68,180.32,180.32,4658.0,173.4344,173.5304,173.1846,173.1846,4658.0
2022-09-28 12:25:00,180.36,180.45,180.22,180.38,7696.0,173.2231,173.3095,173.0886,173.2423,7696.0
2022-09-28 12:30:00,180.38,180.7,180.35,180.66,8706.0,173.2423,173.5496,173.2135,173.5112,8706.0
2022-09-28 12:35:00,180.63,180.7,180.54,180.68,3997.0,173.4824,173.5496,173.3959,173.5304,3997.0
2022-09-28 12:40:00,180.6,180.98,180.51,180.98,4515.0,173.4536,173.8185,173.3671,173.8185,4515.0
2022-09-28 12:45:00,181.17,181.17,180.93,180.94,5400.0,174.001,174.001,173.7705,173.7801,5400.0
2022-09-28 12:50:00,180.98,181.11,180.75,181.02,5610.0,173.8185,173.9434,173.5976,173.8569,5610.0
2022-09-28 12:55:00,181.02,181.07,180.82,180.92,4039.0,173.8569,173.905,173.6649,173.7609,4039.0
2022-09-28 13:00:00,181.01,181.14,180.84,181.05,6042.0,173.8473,173.9722,173.6841,173.8858,6042.0
2022-09-28 13:05:00,181.04,181.45,181.03,181.45,7431.0,173.8761,174.2699,173.8665,174.2699,7431.0
2022-09-28 13:10:00,181.44,181.54,181.26,181.41,6548.0,174.2603,174.3564,174.0874,174.2315,6548.0
2022-09-28 13:15:00,181.48,181.54,181.34,181.46,4558.0,174.2987,174.3564,174.1643,174.2795,4558.0
2022-09-28 13:20:00,181.41,181.43,181.23,181.23,4653.0,174.2315,174.2507,174.0586,174.0586,4653.0
2022-09-28 13:25:00,181.19,181.22,180.95,181.04,4184.0,174.0202,174.049,173.7897,173.8761,4184.0
2022-09-28 13:30:00,181.04,181.07,180.86,181.07,5118.0,173.8761,173.905,173.7033,173.905,5118.0
2022-09-28 13:35:00,181.09,181.11,180.78,180.94,12012.0,173.9242,173.9434,173.6264,173.7801,12012.0
2022-09-28 13:40:00,180.88,180.98,180.78,180.82,3894.0,173.7225,173.8185,173.6264,173.6649,3894.0
2022-09-28 13:45:00,180.83,180.96,180.58,180.66,7685.0,173.6745,173.7993,173.4344,173.5112,7685.0
2022-09-28 13:50:00,180.59,180.65,180.47,180.65,3259.0,173.444,173.5016,173.3287,173.5016,3259.0
2022-09-28 13:55:00,180.69,180.83,180.59,180.78,12062.0,173.54,173.6745,173.444,173.6264,12062.0
2022-09-28 14:00:00,180.74,180.85,180.63,180.67,8306.0,173.588,173.6937,173.4824,173.5208,8306.0
2022-09-28 14:05:00,180.69,180.79,180.6,180.66,3929.0,173.54,173.636,173.4536,173.5112,3929.0
2022-09-28 14:10:00,180.6,180.64,180.33,180.33,6085.0,173.4536,173.492,173.1942,173.1942,6085.0
2022-09-28 14:15:00,180.38,180.6,180.37,180.53,6977.0,173.2423,173.4536,173.2327,173.3863,6977.0
2022-09-28 14:20:00,180.54,180.61,180.48,180.59,6334.0,173.3959,173.4632,173.3383,173.444,6334.0
2022-09-28 14:25:00,180.52,180.63,180.47,180.61,6160.0,173.3767,173.4824,173.3287,173.4632,6160.0
2022-09-28 14:30:00,180.69,181.01,180.59,180.92,3739.0,173.54,173.8473,173.444,173.7609,3739.0
2022-09-28 14:35:00,180.95,181.21,180.94,181.06,2876.0,173.7897,174.0394,173.7801,173.8954,2876.0
2022-09-28 14:40:00,181.05,181.07,180.84,180.93,4608.0,173.8858,173.905,173.6841,173.7705,4608.0
2022-09-28 14:45:00,180.94,181.02,180.92,181.0,3409.0,173.7801,173.8569,173.7609,173.8377,3409.0
2022-09-28 14:50:00,181.04,181.19,181.03,181.16,7620.0,173.8761,174.0202,173.8665,173.9914,7620.0
2022-09-28 14:55:00,181.15,181.2,181.07,181.11,5811.0,173.9818,174.0298,173.905,173.9434,5811.0
2022-09-28 15:00:00,181.05,181.43,180.97,181.43,8169.0,173.8858,174.2507,173.8089,174.2507,8169.0
2022-09-28 15:05:00,181.38,181.96,181.27,181.78,24857.0,174.2027,174.7597,174.097,174.5869,24857.0
2022-09-28 15:10:00,181.68,181.71,181.51,181.55,13386.0,174.4908,174.5196,174.3276,174.366,13386.0
2022-09-28 15:15:00,181.54,181.54,181.18,181.2,11068.0,174.3564,174.3564,174.0106,174.0298,11068.0
2022-09-28 15:20:00,181.23,181.46,181.09,181.37,8932.0,174.0586,174.2795,173.9242,174.1931,8932.0
2022-09-28 15:25:00,181.37,181.54,181.26,181.34,16603.0,174.1931,174.3564,174.0874,174.1643,16603.0
2022-09-28 15:30:00,181.31,181.58,181.29,181.56,16312.0,174.1355,174.3948,174.1163,174.3756,16312.0
2022-09-28 15:35:00,181.55,181.68,181.38,181.38,11169.0,174.366,174.4908,174.2027,174.2027,11169.0
2022-09-28 15:40:00,181.36,181.76,181.36,181.63,18953.0,174.1835,174.5677,174.1835,174.4428,18953.0
2022-09-28 15:45:00,181.61,181.7,181.41,181.41,25710.0,174.4236,174.51,174.2315,174.2315,25710.0
2022-09-28 15:50:00,181.35,181.36,180.96,181.14,47611.0,174.1739,174.1835,173.7993,173.9722,47611.0
2022-09-28 15:55:00,181.09,181.17,180.22,180.27,82167.0,173.9242,174.001,173.0886,173.1366,82167.0
2022-09-29 09:30:00,179.41,179.41,178.61,179.37,19514.0,172.3106,172.3106,171.5423,172.2722,19514.0
2022-09-29 09:35:00,179.38,179.57,179.25,179.51,9774.0,172.2818,172.4643,172.157,172.4067,9774.0
2022-09-29 09:40:00,179.39,179.39,177.99,178.4,17757.0,172.2914,172.2914,170.9468,171.3406,17757.0
2022-09-29 09:45:00,178.3,178.92,178.27,178.74,26403.0,171.2446,171.84,171.2158,171.6672,26403.0
2022-09-29 09:50:00,178.81,179.12,178.65,178.88,7186.0,171.7344,172.0321,171.5807,171.8016,7186.0
2022-09-29 09:55:00,178.83,179.2,178.79,179.2,5162.0,171.7536,172.109,171.7152,172.109,5162.0
2022-09-29 10:00:00,179.11,179.11,178.31,178.48,18447.0,172.0225,172.0225,171.2542,171.4174,18447.0
2022-09-29 10:05:00,178.52,179.16,178.52,178.97,13844.0,171.4559,172.0705,171.4559,171.8881,13844.0
2022-09-29 10:10:00,178.88,179.23,178.6,178.64,9257.0,171.8016,172.1378,171.5327,171.5711,9257.0
2022-09-29 10:15:00,178.79,179.01,178.68,178.81,7062.0,171.7152,171.9265,171.6095,171.7344,7062.0
2022-09-29 10:20:00,178.75,179.32,178.67,179.09,9465.0,171.6768,172.2242,171.5999,172.0033,9465.0
2022-09-29 10:25:00,179.14,179.26,178.89,179.12,4563.0,172.0513,172.1666,171.8112,172.0321,4563.0
2022-09-29 10:30:00,179.04,179.5,178.96,179.31,29316.0,171.9553,172.3971,171.8785,172.2146,29316.0
2022-09-29 10:35:00,179.25,179.51,179.18,179.51,14492.0,172.157,172.4067,172.0897,172.4067,14492.0
2022-09-29 10:40:00,179.33,180.29,179.33,180.05,15060.0,172.2338,173.1558,172.2338,172.9253,15060.0
2022-09-29 10:45:00,180.03,180.18,179.81,180.15,37998.0,172.9061,173.0502,172.6948,173.0214,37998.0
2022-09-29 10:50:00,180.07,180.58,180.06,180.49,12564.0,172.9445,173.4344,172.9349,173.3479,12564.0
2022-09-29 10:55:00,180.53,180.75,180.22,180.23,14868.0,173.3863,173.5976,173.0886,173.0982,14868.0
2022-09-29 11:00:00,180.14,180.67,180.08,180.54,6889.0,173.0118,173.5208,172.9541,173.3959,6889.0
2022-09-29 11:05:00,180.49,181.14,180.46,181.09,17290.0,173.3479,173.9722,173.3191,173.9242,17290.0
2022-09-29 11:10:00,181.02,181.23,180.87,181.08,36460.0,173.8569,174.0586,173.7129,173.9146,36460.0
2022-09-29 11:15:00,181.17,181.31,180.98,181.22,25007.0,174.001,174.1355,173.8185,174.049,25007.0
2022-09-29 11:20:00,181.12,181.12,180.45,180.45,11775.0,173.953,173.953,173.3095,173.3095,11775.0
2022-09-29 11:25:00,180.4,180.77,180.4,180.77,4749.0,173.2615,173.6168,173.2615,173.6168,4749.0
2022-09-29 11:30:00,180.78,180.92,180.47,180.82,4404.0,173.6264,173.7609,173.3287,173.6649,4404.0
2022-09-29 11:35:00,180.8,180.91,180.6,180.61,2382.0,173.6456,173.7513,173.4536,173.4632,2382.0
2022-09-29 11:40:00,180.73,181.17,180.6,181.17,6101.0,173.5784,174.001,173.4536,174.001,6101.0
2022-09-29 11:45:00,181.16,181.7,181.16,181.7,6814.0,173.9914,174.51,173.9914,174.51,6814.0
2022-09-29 11:50:00,181.69,182.09,181.66,181.83,12109.0,174.5004,174.8846,174.4716,174.6349,12109.0
2022-09-29 11:55:00,181.8,181.91,181.42,181.42,3488.0,174.6061,174.7117,174.2411,174.2411,3488.0
2022-09-29 12:00:00,181.42,181.73,181.41,181.71,3443.0,174.2411,174.5388,174.2315,174.5196,3443.0
2022-09-29 12:05:00,181.7,182.31,181.63,182.26,20902.0,174.51,175.0959,174.4428,175.0479,20902.0
2022-09-29 12:10:00,182.33,182.45,182.06,182.29,27645.0,175.1151,175.2304,174.8558,175.0767,27645.0
2022-09-29 12:15:00,182.29,182.42,182.06,182.3,43870.0,175.0767,175.2015,174.8558,175.0863,43870.0
2022-09-29 12:20:00,182.28,182.43,182.2,182.3,17809.0,175.0671,175.2111,174.9902,175.0863,17809.0
2022-09-29 12:25:00,182.36,182.44,182.24,182.4,5926.0,175.1439,175.2207,175.0287,175.1823,5926.0
2022-09-29 12:30:00,182.36,182.67,182.3,182.67,10678.0,175.1439,175.4416,175.0863,175.4416,10678.0
2022-09-29 12:35:00,182.7,182.82,182.51,182.78,14273.0,175.4705,175.5857,175.288,175.5473,14273.0
2022-09-29 12:40:00,182.82,182.82,182.64,182.81,12277.0,175.5857,175.5857,175.4128,175.5761,12277.0
2022-09-29 12:45:00,182.83,182.9,182.58,182.77,22235.0,175.5953,175.6625,175.3552,175.5377,22235.0
2022-09-29 12:50:00,182.75,183.04,182.7,182.98,15698.0,175.5185,175.797,175.4705,175.7394,15698.0
2022-09-29 12:55:00,183.01,183.01,182.46,182.49,7159.0,175.7682,175.7682,175.24,175.2688,7159.0
2022-09-29 13:00:00,182.35,182.46,182.3,182.44,14913.0,175.1343,175.24,175.0863,175.2207,14913.0
2022-09-29 13:05:00,182.46,182.62,182.43,182.47,8094.0,175.24,175.3936,175.2111,175.2496,8094.0
2022-09-29 13:10:00,182.45,182.78,182.39,182.78,11611.0,175.2304,175.5473,175.1727,175.5473,11611.0
2022-09-29 13:15:00,182.74,182.82,182.69,182.73,7846.0,175.5089,175.5857,175.4609,175.4993,7846.0
2022-09-29 13:20:00,182.66,182.81,182.58,182.63,3209.0,175.432,175.5761,175.3552,175.4032,3209.0
2022-09-29 13:25:00,182.68,182.99,182.68,182.88,15537.0,175.4513,175.749,175.4513,175.6433,15537.0
2022-09-29 13:30:00,182.91,183.07,182.77,183.07,12545.0,175.6722,175.8258,175.5377,175.8258,12545.0
2022-09-29 13:35:00,183.06,183.06,182.84,183.06,9641.0,175.8162,175.8162,175.6049,175.8162,9641.0
2022-09-29 13:40:00,183.04,183.25,183.01,183.16,4667.0,175.797,175.9987,175.7682,175.9123,4667.0
2022-09-29 13:45:00,183.2,183.36,183.13,183.26,4974.0,175.9507,176.1043,175.8834,176.0083,4974.0
2022-09-29 13:50:00,183.26,183.28,183.0,183.01,13141.0,176.0083,176.0275,175.7586,175.7682,13141.0
2022-09-29 13:55:00,182.98,182.98,182.71,182.88,6252.0,175.7394,175.7394,175.4801,175.6433,6252.0
2022-09-29 14:00:00,182.85,182.9,182.59,182.83,15167.0,175.6145,175.6625,175.3648,175.5953,15167.0
2022-09-29 14:05:00,182.91,183.07,182.86,183.03,10945.0,175.6722,175.8258,175.6241,175.7874,10945.0
2022-09-29 14:10:00,183.03,183.1,182.93,183.1,5282.0,175.7874,175.8546,175.6914,175.8546,5282.0
2022-09-29 14:15:00,183.01,183.12,182.93,182.98,7424.0,175.7682,175.8738,175.6914,175.7394,7424.0
2022-09-29 14:20:00,182.95,183.07,182.88,182.95,9333.0,175.7106,175.8258,175.6433,175.7106,9333.0
2022-09-29 14:25:00,182.92,183.32,182.91,183.21,11811.0,175.6818,176.0659,175.6722,175.9603,11811.0
2022-09-29 14:30:00,183.24,183.53,183.23,183.42,13094.0,175.9891,176.2676,175.9795,176.162,13094.0
2022-09-29 14:35:00,183.42,183.95,183.38,183.87,20952.0,176.162,176.671,176.1236,176.5942,20952.0
2022-09-29 14:40:00,183.89,183.95,183.49,183.57,22571.0,176.6134,176.671,176.2292,176.306,22571.0
2022-09-29 14:45:00,183.67,183.9,183.66,183.86,8820.0,176.4021,176.623,176.3925,176.5846,8820.0
2022-09-29 14:50:00,183.87,183.87,183.18,183.31,4205.0,176.5942,176.5942,175.9315,176.0563,4205.0
2022-09-29 14:55:00,183.33,183.38,183.14,183.21,9078.0,176.0755,176.1236,175.8931,175.9603,9078.0
2022-09-29 15:00:00,183.18,183.3,182.99,183.13,8425.0,175.9315,176.0467,175.749,175.8834,8425.0
2022-09-29 15:05:00,183.11,183.49,183.07,183.49,20192.0,175.8642,176.2292,175.8258,176.2292,20192.0
2022-09-29 15:10:00,183.46,184.09,183.39,184.08,23992.0,176.2004,176.8055,176.1332,176.7959,23992.0
2022-09-29 15:15:00,184.04,184.23,183.83,183.87,14273.0,176.7574,176.9399,176.5557,176.5942,14273.0
2022-09-29 15:20:00,183.86,183.86,183.49,183.59,14639.0,176.5846,176.5846,176.2292,176.3252,14639.0
2022-09-29 15:25:00,183.56,183.58,183.23,183.36,10205.0,176.2964,176.3156,175.9795,176.1043,10205.0
2022-09-29 15:30:00,183.31,184.16,183.29,184.09,15572.0,176.0563,176.8727,176.0371,176.8055,15572.0
2022-09-29 15:35:00,184.03,184.53,183.91,184.42,21757.0,176.7478,177.228,176.6326,177.1224,21757.0
2022-09-29 15:40:00,184.41,184.51,184.1,184.37,20756.0,177.1128,177.2088,176.8151,177.0744,20756.0
2022-09-29 15:45:00,184.42,184.59,184.28,184.34,34689.0,177.1224,177.2857,176.9879,177.0456,34689.0
2022-09-29 15:50:00,184.37,184.63,183.88,184.13,50523.0,177.0744,177.3241,176.6038,176.8439,50523.0
2022-09-29 15:55:00,184.21,184.3,183.74,183.77,107684.0,176.9207,177.0071,176.4693,176.4981,107684.0
2022-09-30 09:30:00,184.25,184.84,183.85,184.83,31897.0,176.9591,177.5258,176.575,177.5162,31897.0
2022-09-30 09:35:00,184.98,185.2,184.23,184.68,12267.0,177.6602,177.8715,176.9399,177.3721,12267.0
2022-09-30 09:40:00,184.67,185.72,184.57,185.0,14404.0,177.3625,178.371,177.2665,177.6794,14404.0
2022-09-30 09:45:00,185.0,185.46,184.76,185.4,12857.0,177.6794,178.1212,177.4489,178.0636,12857.0
2022-09-30 09:50:00,185.47,185.81,185.24,185.7,14355.0,178.1309,178.4574,177.91,178.3517,14355.0
2022-09-30 09:55:00,185.93,186.26,185.92,186.25,5724.0,178.5726,178.8896,178.563,178.88,5724.0
2022-09-30 10:00:00,186.4,186.45,186.02,186.1,6311.0,179.0241,179.0721,178.6591,178.7359,6311.0
2022-09-30 10:05:00,186.11,186.48,186.05,186.33,6472.0,178.7455,179.1009,178.6879,178.9568,6472.0
2022-09-30 10:10:00,186.27,186.47,185.75,185.76,6086.0,178.8992,179.0913,178.3998,178.4094,6086.0
2022-09-30 10:15:00,185.67,185.67,184.93,185.2,4799.0,178.3229,178.3229,177.6122,177.8715,4799.0
2022-09-30 10:20:00,185.45,185.45,184.83,185.03,7602.0,178.1116,178.1116,177.5162,177.7083,7602.0
2022-09-30 10:25:00,184.94,185.13,184.25,184.48,6627.0,177.6218,177.8043,176.9591,177.18,6627.0
2022-09-30 10:30:00,184.38,185.14,184.38,184.9,9939.0,177.084,177.8139,177.084,177.5834,9939.0
2022-09-30 10:35:00,185.0,185.17,184.82,185.05,7076.0,177.6794,177.8427,177.5066,177.7275,7076.0
2022-09-30 10:40:00,185.08,185.4,184.94,185.37,15477.0,177.7563,178.0636,177.6218,178.0348,15477.0
2022-09-30 10:45:00,185.42,185.45,184.9,184.9,6372.0,178.0828,178.1116,177.5834,177.5834,6372.0
2022-09-30 10:50:00,185.03,185.32,185.03,185.23,4042.0,177.7083,177.9868,177.7083,177.9003,4042.0
2022-09-30 10:55:00,185.17,185.17,184.45,184.55,4732.0,177.8427,177.8427,177.1512,177.2473,4732.0
2022-09-30 11:00:00,184.57,184.67,184.12,184.61,16081.0,177.2665,177.3625,176.8343,177.3049,16081.0
2022-09-30 11:05:00,184.56,185.45,184.4,185.45,7551.0,177.2569,178.1116,177.1032,178.1116,7551.0
2022-09-30 11:10:00,185.42,185.51,185.13,185.44,6836.0,178.0828,178.1693,177.8043,178.102,6836.0
2022-09-30 11:15:00,185.37,185.45,185.15,185.25,4124.0,178.0348,178.1116,177.8235,177.9196,4124.0
2022-09-30 11:20:00,185.29,185.59,185.29,185.48,6195.0,177.958,178.2461,177.958,178.1405,6195.0
2022-09-30 11:25:00,185.51,185.77,185.42,185.44,7037.0,178.1693,178.419,178.0828,178.102,7037.0
2022-09-30 11:30:00,185.44,185.65,185.35,185.53,6653.0,178.102,178.3037,178.0156,178.1885,6653.0
2022-09-30 11:35:00,185.55,185.55,185.2,185.24,2155.0,178.2077,178.2077,177.8715,177.91,2155.0
2022-09-30 11:40:00,185.2,185.21,184.64,184.8,4492.0,177.8715,177.8811,177.3337,177.4874,4492.0
2022-09-30 11:45:00,184.8,184.8,184.48,184.48,5540.0,177.4874,177.4874,177.18,177.18,5540.0
2022-09-30 11:50:00,184.5,184.5,184.03,184.19,5245.0,177.1992,177.1992,176.7478,176.9015,5245.0
2022-09-30 11:55:00,184.15,184.65,184.15,184.65,8920.0,176.8631,177.3433,176.8631,177.3433,8920.0
2022-09-30 12:00:00,184.61,184.61,184.16,184.16,4726.0,177.3049,177.3049,176.8727,176.8727,4726.0
2022-09-30 12:05:00,184.13,184.17,183.98,184.1,4720.0,176.8439,176.8823,176.6998,176.8151,4720.0
2022-09-30 12:10:00,184.09,184.39,184.03,184.36,9013.0,176.8055,177.0936,176.7478,177.0648,9013.0
2022-09-30 12:15:00,184.39,184.47,184.35,184.4,6942.0,177.0936,177.1704,177.0552,177.1032,6942.0
2022-09-30 12:20:00,184.34,184.66,184.08,184.61,11943.0,177.0456,177.3529,176.7959,177.3049,11943.0
2022-09-30 12:25:00,184.62,184.76,184.44,184.45,11507.0,177.3145,177.4489,177.1416,177.1512,11507.0
2022-09-30 12:30:00,184.43,184.64,184.37,184.54,5556.0,177.132,177.3337,177.0744,177.2377,5556.0
2022-09-30 12:35:00,184.51,184.66,184.51,184.66,3503.0,177.2088,177.3529,177.2088,177.3529,3503.0
2022-09-30 12:40:00,184.65,184.9,184.56,184.83,6044.0,177.3433,177.5834,177.2569,177.5162,6044.0
2022-09-30 12:45:00,184.8,184.88,184.69,184.74,6259.0,177.4874,177.5642,177.3817,177.4297,6259.0
2022-09-30 12:50:00,184.76,184.81,184.64,184.71,3500.0,177.4489,177.497,177.3337,177.4009,3500.0
2022-09-30 12:55:00,184.74,184.87,184.73,184.82,4123.0,177.4297,177.5546,177.4201,177.5066,4123.0
2022-09-30 13:00:00,184.8,184.86,184.63,184.86,6817.0,177.4874,177.545,177.3241,177.545,6817.0
2022-09-30 13:05:00,184.84,185.08,184.8,185.0,6484.0,177.5258,177.7563,177.4874,177.6794,6484.0
2022-09-30 13:10:00,185.04,185.09,184.79,184.82,6522.0,177.7179,177.7659,177.4778,177.5066,6522.0
2022-09-30 13:15:00,184.78,184.91,184.63,184.7,8487.0,177.4682,177.593,177.3241,177.3913,8487.0
2022-09-30 13:20:00,184.73,184.98,184.73,184.89,5806.0,177.4201,177.6602,177.4201,177.5738,5806.0
2022-09-30 13:25:00,184.91,185.15,184.78,185.07,7685.0,177.593,177.8235,177.4682,177.7467,7685.0
2022-09-30 13:30:00,185.05,185.17,184.84,184.88,10253.0,177.7275,177.8427,177.5258,177.5642,10253.0
2022-09-30 13:35:00,184.87,184.87,184.64,184.78,7232.0,177.5546,177.5546,177.3337,177.4682,7232.0
2022-09-30 13:40:00,184.82,184.86,184.51,184.59,5100.0,177.5066,177.545,177.2088,177.2857,5100.0
2022-09-30 13:45:00,184.54,184.54,184.04,184.04,3401.0,177.2377,177.2377,176.7574,176.7574,3401.0
2022-09-30 13:50:00,184.04,184.47,184.0,184.29,5173.0,176.7574,177.1704,176.719,176.9975,5173.0
2022-09-30 13:55:00,184.28,184.32,184.07,184.08,5831.0,176.9879,177.0264,176.7862,176.7959,5831.0
2022-09-30 14:00:00,184.08,184.13,183.89,183.92,3323.0,176.7959,176.8439,176.6134,176.6422,3323.0
2022-09-30 14:05:00,183.81,183.99,183.72,183.85,7848.0,176.5365,176.7094,176.4501,176.575,7848.0
2022-09-30 14:10:00,183.91,184.14,183.91,184.07,3346.0,176.6326,176.8535,176.6326,176.7862,3346.0
2022-09-30 14:15:00,184.08,184.32,184.03,184.17,11437.0,176.7959,177.0264,176.7478,176.8823,11437.0
2022-09-30 14:20:00,184.15,184.18,183.62,183.65,2893.0,176.8631,176.8919,176.3541,176.3829,2893.0
2022-09-30 14:25:00,183.54,183.66,183.44,183.57,7553.0,176.2772,176.3925,176.1812,176.306,7553.0
2022-09-30 14:30:00,183.57,183.67,183.4,183.59,5607.0,176.306,176.4021,176.1428,176.3252,5607.0
2022-09-30 14:35:00,183.73,183.73,183.38,183.57,4978.0,176.4597,176.4597,176.1236,176.306,4978.0
2022-09-30 14:40:00,183.57,183.57,183.09,183.28,6825.0,176.306,176.306,175.845,176.0275,6825.0
2022-09-30 14:45:00,183.26,183.26,182.88,183.16,3989.0,176.0083,176.0083,175.6433,175.9123,3989.0
2022-09-30 14:50:00,183.21,183.4,183.13,183.17,6199.0,175.9603,176.1428,175.8834,175.9219,6199.0
2022-09-30 14:55:00,183.09,183.1,182.86,183.03,4372.0,175.845,175.8546,175.6241,175.7874,4372.0
2022-09-30 15:00:00,183.03,183.73,183.0,183.29,6276.0,175.7874,176.4597,175.7586,176.0371,6276.0
2022-09-30 15:05:00,183.39,183.49,183.2,183.23,7120.0,176.1332,176.2292,175.9507,175.9795,7120.0
2022-09-30 15:10:00,183.22,183.47,182.92,182.97,5003.0,175.9699,176.21,175.6818,175.7298,5003.0
2022-09-30 15:15:00,182.92,183.29,182.83,183.25,6904.0,175.6818,176.0371,175.5953,175.9987,6904.0
2022-09-30 15:20:00,183.2,183.34,183.07,183.33,13025.0,175.9507,176.0851,175.8258,176.0755,13025.0
2022-09-30 15:25:00,183.26,183.36,182.81,183.36,7084.0,176.0083,176.1043,175.5761,176.1043,7084.0
2022-09-30 15:30:00,183.5,183.68,183.09,183.27,10797.0,176.2388,176.4117,175.845,176.0179,10797.0
2022-09-30 15:35:00,183.25,183.35,182.8,182.81,23401.0,175.9987,176.0947,175.5665,175.5761,23401.0
2022-09-30 15:40:00,182.84,183.21,182.75,183.05,15906.0,175.6049,175.9603,175.5185,175.8066,15906.0
2022-09-30 15:45:00,183.12,183.31,182.93,183.12,18048.0,175.8738,176.0563,175.6914,175.8738,18048.0
2022-09-30 15:50:00,182.9,182.94,182.01,182.15,50687.0,175.6625,175.701,174.8078,174.9422,50687.0
2022-09-30 15:55:00,182.19,182.31,181.64,182.21,153451.0,174.9806,175.0959,174.4524,174.9999,153451.0
2022-10-03 09:30:00,183.42,184.08,182.99,183.29,27701.0,176.162,176.7959,175.749,176.0371,27701.0
2022-10-03 09:35:00,183.25,183.4,181.81,181.92,7952.0,175.9987,176.1428,174.6157,174.7213,7952.0
2022-10-03 09:40:00,181.95,182.05,181.23,181.79,7491.0,174.7501,174.8462,174.0586,174.5965,7491.0
2022-10-03 09:45:00,181.73,182.57,181.59,182.57,5122.0,174.5388,175.3456,174.4044,175.3456,5122.0
2022-10-03 09:50:00,182.61,182.61,182.01,182.54,5351.0,175.384,175.384,174.8078,175.3168,5351.0
2022-10-03 09:55:00,182.53,182.97,182.17,182.69,5968.0,175.3072,175.7298,174.9614,175.4609,5968.0
2022-10-03 10:00:00,182.84,183.7,182.7,183.48,5005.0,175.6049,176.4309,175.4705,176.2196,5005.0
2022-10-03 10:05:00,183.37,184.81,183.37,184.54,5279.0,176.1139,177.497,176.1139,177.2377,5279.0
2022-10-03 10:10:00,184.66,185.06,184.57,184.94,7157.0,177.3529,177.7371,177.2665,177.6218,7157.0
2022-10-03 10:15:00,184.95,185.26,184.83,185.16,4074.0,177.6314,177.9292,177.5162,177.8331,4074.0
2022-10-03 10:20:00,185.29,185.58,185.13,185.33,5642.0,177.958,178.2365,177.8043,177.9964,5642.0
2022-10-03 10:25:00,185.36,185.73,185.3,185.3,4938.0,178.0252,178.3806,177.9676,177.9676,4938.0
2022-10-03 10:30:00,185.33,185.39,184.96,184.96,3229.0,177.9964,178.054,177.641,177.641,3229.0
2022-10-03 10:35:00,184.99,185.05,184.37,184.63,5829.0,177.6698,177.7275,177.0744,177.3241,5829.0
2022-10-03 10:40:00,184.62,184.77,184.47,184.68,5855.0,177.3145,177.4586,177.1704,177.3721,5855.0
2022-10-03 10:45:00,184.76,185.07,184.71,185.05,3644.0,177.4489,177.7467,177.4009,177.7275,3644.0
2022-10-03 10:50:00,184.98,185.13,184.82,184.94,3613.0,177.6602,177.8043,177.5066,177.6218,3613.0
2022-10-03 10:55:00,184.98,185.13,184.7,184.7,4978.0,177.6602,177.8043,177.3913,177.3913,4978.0
2022-10-03 11:00:00,184.69,185.14,184.69,185.07,11457.0,177.3817,177.8139,177.3817,177.7467,11457.0
2022-10-03 11:05:00,185.06,185.88,185.02,185.8,7107.0,177.7371,178.5246,177.6987,178.4478,7107.0
2022-10-03 11:10:00,185.87,186.07,185.8,185.98,10716.0,178.515,178.7071,178.4478,178.6207,10716.0
2022-10-03 11:15:00,185.95,186.13,185.79,185.81,7716.0,178.5919,178.7647,178.4382,178.4574,7716.0
2022-10-03 11:20:00,185.81,185.94,185.51,185.93,9546.0,178.4574,178.5823,178.1693,178.5726,9546.0
2022-10-03 11:25:00,185.95,185.97,185.5,185.5,5973.0,178.5919,178.6111,178.1597,178.1597,5973.0
2022-10-03 11:30:00,185.55,185.74,185.48,185.6,3319.0,178.2077,178.3902,178.1405,178.2557,3319.0
2022-10-03 11:35:00,185.65,185.89,185.65,185.7,4558.0,178.3037,178.5342,178.3037,178.3517,4558.0
2022-10-03 11:40:00,185.6,185.6,185.33,185.43,2358.0,178.2557,178.2557,177.9964,178.0924,2358.0
2022-10-03 11:45:00,185.46,185.75,185.39,185.75,2820.0,178.1212,178.3998,178.054,178.3998,2820.0
2022-10-03 11:50:00,185.72,185.82,185.63,185.65,4951.0,178.371,178.467,178.2845,178.3037,4951.0
2022-10-03 11:55:00,185.65,185.86,185.65,185.83,7603.0,178.3037,178.5054,178.3037,178.4766,7603.0
2022-10-03 12:00:00,185.75,186.03,185.75,185.89,14793.0,178.3998,178.6687,178.3998,178.5342,14793.0
2022-10-03 12:05:00,185.73,186.06,185.73,186.06,2925.0,178.3806,178.6975,178.3806,178.6975,2925.0
2022-10-03 12:10:00,186.11,186.22,185.84,185.95,9680.0,178.7455,178.8512,178.4862,178.5919,9680.0
2022-10-03 12:15:00,185.95,186.24,185.88,185.88,3999.0,178.5919,178.8704,178.5246,178.5246,3999.0
2022-10-03 12:20:00,185.93,185.93,185.59,185.86,1740.0,178.5726,178.5726,178.2461,178.5054,1740.0
2022-10-03 12:25:00,185.85,185.93,185.43,185.48,4483.0,178.4958,178.5726,178.0924,178.1405,4483.0
2022-10-03 12:30:00,185.41,185.41,185.22,185.33,2447.0,178.0732,178.0732,177.8907,177.9964,2447.0
2022-10-03 12:35:00,185.38,185.38,184.99,185.33,6578.0,178.0444,178.0444,177.6698,177.9964,6578.0
2022-10-03 12:40:00,185.28,185.41,185.24,185.41,2306.0,177.9484,178.0732,177.91,178.0732,2306.0
2022-10-03 12:45:00,185.39,185.44,185.27,185.32,1707.0,178.054,178.102,177.9388,177.9868,1707.0
2022-10-03 12:50:00,185.37,185.59,185.34,185.48,2817.0,178.0348,178.2461,178.006,178.1405,2817.0
2022-10-03 12:55:00,185.32,185.81,185.32,185.81,7538.0,177.9868,178.4574,177.9868,178.4574,7538.0
2022-10-03 13:00:00,185.74,185.75,185.48,185.57,2108.0,178.3902,178.3998,178.1405,178.2269,2108.0
2022-10-03 13:05:00,185.59,185.73,185.39,185.67,1778.0,178.2461,178.3806,178.054,178.3229,1778.0
2022-10-03 13:10:00,185.54,185.68,185.52,185.56,3330.0,178.1981,178.3325,178.1789,178.2173,3330.0
2022-10-03 13:15:00,185.55,185.62,185.52,185.52,2546.0,178.2077,178.2749,178.1789,178.1789,2546.0
2022-10-03 13:20:00,185.51,185.88,185.51,185.82,4264.0,178.1693,178.5246,178.1693,178.467,4264.0
2022-10-03 13:25:00,185.93,185.93,185.71,185.76,8968.0,178.5726,178.5726,178.3614,178.4094,8968.0
2022-10-03 13:30:00,185.77,186.21,185.7,186.15,14370.0,178.419,178.8416,178.3517,178.7839,14370.0
2022-10-03 13:35:00,186.12,186.13,185.9,186.02,3776.0,178.7551,178.7647,178.5438,178.6591,3776.0
2022-10-03 13:40:00,186.08,186.33,186.08,186.24,4627.0,178.7167,178.9568,178.7167,178.8704,4627.0
2022-10-03 13:45:00,186.24,186.3,186.13,186.23,3258.0,178.8704,178.928,178.7647,178.8608,3258.0
2022-10-03 13:50:00,186.19,186.22,186.04,186.19,10128.0,178.8224,178.8512,178.6783,178.8224,10128.0
2022-10-03 13:55:00,186.19,186.27,186.07,186.27,11099.0,178.8224,178.8992,178.7071,178.8992,11099.0
2022-10-03 14:00:00,186.18,186.57,186.17,186.53,8661.0,178.8128,179.1873,178.8032,179.1489,8661.0
2022-10-03 14:05:00,186.58,186.8,186.57,186.66,6366.0,179.1969,179.4082,179.1873,179.2738,6366.0
2022-10-03 14:10:00,186.72,187.03,186.68,186.91,6594.0,179.3314,179.6291,179.293,179.5139,6594.0
2022-10-03 14:15:00,186.88,186.88,186.72,186.77,4244.0,179.4851,179.4851,179.3314,179.3794,4244.0
2022-10-03 14:20:00,186.75,187.0,186.73,187.0,5843.0,179.3602,179.6003,179.341,179.6003,5843.0
2022-10-03 14:25:00,186.97,187.28,186.89,187.25,5415.0,179.5715,179.8692,179.4947,179.8404,5415.0
2022-10-03 14:30:00,187.22,187.3,187.12,187.25,3585.0,179.8116,179.8884,179.7156,179.8404,3585.0
2022-10-03 14:35:00,187.21,187.38,187.1,187.19,4508.0,179.802,179.9653,179.6964,179.7828,4508.0
2022-10-03 14:40:00,187.2,187.48,187.19,187.48,3202.0,179.7924,180.0613,179.7828,180.0613,3202.0
2022-10-03 14:45:00,187.45,187.55,187.33,187.47,10220.0,180.0325,180.1285,179.9172,180.0517,10220.0
2022-10-03 14:50:00,187.49,187.73,187.49,187.64,6011.0,180.0709,180.3014,180.0709,180.215,6011.0
2022-10-03 14:55:00,187.64,187.75,187.6,187.63,9182.0,180.215,180.3206,180.1766,180.2054,9182.0
2022-10-03 15:00:00,187.61,187.61,187.3,187.36,5170.0,180.1862,180.1862,179.8884,179.9461,5170.0
2022-10-03 15:05:00,187.4,187.51,187.14,187.14,4768.0,179.9845,180.0901,179.7348,179.7348,4768.0
2022-10-03 15:10:00,187.15,187.26,187.08,187.17,6246.0,179.7444,179.85,179.6771,179.7636,6246.0
2022-10-03 15:15:00,187.14,187.18,186.89,187.18,9286.0,179.7348,179.7732,179.4947,179.7732,9286.0
2022-10-03 15:20:00,187.16,187.27,187.03,187.12,8345.0,179.754,179.8596,179.6291,179.7156,8345.0
2022-10-03 15:25:00,187.11,187.25,187.05,187.08,9438.0,179.706,179.8404,179.6483,179.6771,9438.0
2022-10-03 15:30:00,187.05,187.21,186.92,187.03,10893.0,179.6483,179.802,179.5235,179.6291,10893.0
2022-10-03 15:35:00,187.06,187.19,186.91,187.02,6558.0,179.6579,179.7828,179.5139,179.6195,6558.0
2022-10-03 15:40:00,187.0,187.07,186.8,187.0,12375.0,179.6003,179.6675,179.4082,179.6003,12375.0
2022-10-03 15:45:00,186.93,187.04,186.72,186.77,18225.0,179.5331,179.6387,179.3314,179.3794,18225.0
2022-10-03 15:50:00,186.87,187.12,186.69,187.08,40519.0,179.4755,179.7156,179.3026,179.6771,40519.0
2022-10-03 15:55:00,186.99,187.19,186.73,187.13,96890.0,179.5907,179.7828,179.341,179.7252,96890.0
2022-10-04 09:30:00,188.13,188.92,188.05,188.54,27459.0,180.6856,181.4443,180.6088,181.0794,27459.0
2022-10-04 09:35:00,188.69,189.65,188.66,189.63,10537.0,181.2234,182.1454,181.1946,182.1262,10537.0
2022-10-04 09:40:00,189.63,190.85,189.61,190.61,7124.0,182.1262,183.298,182.107,183.0675,7124.0
2022-10-04 09:45:00,190.74,191.29,190.57,191.25,5612.0,183.1923,183.7206,183.029,183.6821,5612.0
2022-10-04 09:50:00,191.21,191.4,190.85,191.02,3834.0,183.6437,183.8262,183.298,183.4612,3834.0
2022-10-04 09:55:00,191.09,191.18,190.77,191.08,23164.0,183.5285,183.6149,183.2211,183.5189,23164.0
2022-10-04 10:00:00,191.01,191.61,191.01,191.42,23845.0,183.4516,184.0279,183.4516,183.8454,23845.0
2022-10-04 10:05:00,191.39,191.39,190.56,190.56,6149.0,183.8166,183.8166,183.0194,183.0194,6149.0
2022-10-04 10:10:00,190.58,190.66,190.29,190.42,4898.0,183.0386,183.1155,182.7601,182.885,4898.0
2022-10-04 10:15:00,190.57,190.95,190.56,190.8,7677.0,183.029,183.394,183.0194,183.2499,7677.0
2022-10-04 10:20:00,190.79,191.16,190.75,191.11,9860.0,183.2403,183.5957,183.2019,183.5477,9860.0
2022-10-04 10:25:00,191.1,191.48,191.03,191.28,8816.0,183.5381,183.903,183.4708,183.7109,8816.0
2022-10-04 10:30:00,191.34,191.73,191.34,191.69,13003.0,183.7686,184.1431,183.7686,184.1047,13003.0
2022-10-04 10:35:00,191.73,191.79,191.07,191.16,15555.0,184.1431,184.2008,183.5093,183.5957,15555.0
2022-10-04 10:40:00,191.17,191.29,190.84,191.1,12202.0,183.6053,183.7206,183.2884,183.5381,12202.0
2022-10-04 10:45:00,190.93,191.49,190.85,191.42,16101.0,183.3748,183.9126,183.298,183.8454,16101.0
2022-10-04 10:50:00,191.35,191.47,190.88,191.47,8713.0,183.7782,183.8934,183.3268,183.8934,8713.0
2022-10-04 10:55:00,191.46,192.05,191.41,192.0,13793.0,183.8838,184.4505,183.8358,184.4025,13793.0
2022-10-04 11:00:00,192.04,192.34,191.83,192.29,12702.0,184.4409,184.729,184.2392,184.681,12702.0
2022-10-04 11:05:00,192.22,192.38,192.12,192.22,17828.0,184.6137,184.7674,184.5177,184.6137,17828.0
2022-10-04 11:10:00,192.25,192.25,191.74,191.94,8342.0,184.6426,184.6426,184.1527,184.3448,8342.0
2022-10-04 11:15:00,191.93,192.41,191.93,192.37,16571.0,184.3352,184.7962,184.3352,184.7578,16571.0
2022-10-04 11:20:00,192.33,192.39,192.09,192.22,8041.0,184.7194,184.777,184.4889,184.6137,8041.0
2022-10-04 11:25:00,192.29,192.63,192.29,192.54,6605.0,184.681,185.0075,184.681,184.9211,6605.0
2022-10-04 11:30:00,192.52,192.57,192.13,192.18,9523.0,184.9019,184.9499,184.5273,184.5753,9523.0
2022-10-04 11:35:00,192.25,192.54,192.24,192.39,4259.0,184.6426,184.9211,184.633,184.777,4259.0
2022-10-04 11:40:00,192.5,192.5,192.24,192.46,3864.0,184.8827,184.8827,184.633,184.8443,3864.0
2022-10-04 11:45:00,192.57,192.57,192.34,192.39,3762.0,184.9499,184.9499,184.729,184.777,3762.0
2022-10-04 11:50:00,192.47,192.57,192.38,192.45,3600.0,184.8539,184.9499,184.7674,184.8346,3600.0
2022-10-04 11:55:00,192.31,192.57,192.31,192.56,2968.0,184.7002,184.9499,184.7002,184.9403,2968.0
2022-10-04 12:00:00,192.62,192.66,192.55,192.6,2407.0,184.9979,185.0363,184.9307,184.9787,2407.0
2022-10-04 12:05:00,192.6,192.76,192.57,192.73,6388.0,184.9787,185.1324,184.9499,185.1036,6388.0
2022-10-04 12:10:00,192.73,192.94,192.69,192.91,5826.0,185.1036,185.3053,185.0652,185.2764,5826.0
2022-10-04 12:15:00,192.96,192.96,192.72,192.77,4929.0,185.3245,185.3245,185.094,185.142,4929.0
2022-10-04 12:20:00,192.79,192.82,192.57,192.66,6462.0,185.1612,185.19,184.9499,185.0363,6462.0
2022-10-04 12:25:00,192.69,192.69,192.4,192.48,9503.0,185.0652,185.0652,184.7866,184.8635,9503.0
2022-10-04 12:30:00,192.5,192.85,192.49,192.83,6664.0,184.8827,185.2188,184.8731,185.1996,6664.0
2022-10-04 12:35:00,192.84,192.94,192.77,192.92,6441.0,185.2092,185.3053,185.142,185.2861,6441.0
2022-10-04 12:40:00,192.91,192.91,192.63,192.68,4653.0,185.2764,185.2764,185.0075,185.0555,4653.0
2022-10-04 12:45:00,192.7,192.73,192.38,192.44,4336.0,185.0748,185.1036,184.7674,184.825,4336.0
2022-10-04 12:50:00,192.44,192.49,192.14,192.24,28369.0,184.825,184.8731,184.5369,184.633,28369.0
2022-10-04 12:55:00,192.25,192.57,192.23,192.48,30558.0,184.6426,184.9499,184.6234,184.8635,30558.0
2022-10-04 13:00:00,192.48,192.48,192.21,192.31,9734.0,184.8635,184.8635,184.6041,184.7002,9734.0
2022-10-04 13:05:00,192.34,192.41,192.07,192.08,4563.0,184.729,184.7962,184.4697,184.4793,4563.0
2022-10-04 13:10:00,192.06,192.42,192.05,192.14,4978.0,184.4601,184.8058,184.4505,184.5369,4978.0
2022-10-04 13:15:00,192.14,192.17,191.83,191.84,4828.0,184.5369,184.5657,184.2392,184.2488,4828.0
2022-10-04 13:20:00,191.71,192.14,191.6,192.1,7782.0,184.1239,184.5369,184.0183,184.4985,7782.0
2022-10-04 13:25:00,192.1,192.47,192.1,192.46,4373.0,184.4985,184.8539,184.4985,184.8443,4373.0
2022-10-04 13:30:00,192.46,192.48,192.08,192.13,6605.0,184.8443,184.8635,184.4793,184.5273,6605.0
2022-10-04 13:35:00,192.13,192.13,191.91,192.03,4806.0,184.5273,184.5273,184.316,184.4313,4806.0
2022-10-04 13:40:00,192.02,192.06,191.91,191.91,3970.0,184.4217,184.4601,184.316,184.316,3970.0
2022-10-04 13:45:00,191.87,192.07,191.83,192.01,6787.0,184.2776,184.4697,184.2392,184.4121,6787.0
2022-10-04 13:50:00,192.07,192.29,191.95,192.12,3769.0,184.4697,184.681,184.3544,184.5177,3769.0
2022-10-04 13:55:00,192.21,192.43,192.18,192.18,3342.0,184.6041,184.8154,184.5753,184.5753,3342.0
2022-10-04 14:00:00,192.18,192.32,192.13,192.32,4067.0,184.5753,184.7098,184.5273,184.7098,4067.0
2022-10-04 14:05:00,192.3,192.48,192.24,192.3,6087.0,184.6906,184.8635,184.633,184.6906,6087.0
2022-10-04 14:10:00,192.3,192.35,192.19,192.21,6216.0,184.6906,184.7386,184.5849,184.6041,6216.0
2022-10-04 14:15:00,192.22,192.41,192.15,192.24,5174.0,184.6137,184.7962,184.5465,184.633,5174.0
2022-10-04 14:20:00,192.22,192.37,192.22,192.34,3287.0,184.6137,184.7578,184.6137,184.729,3287.0
2022-10-04 14:25:00,192.38,192.38,191.97,191.97,3817.0,184.7674,184.7674,184.3736,184.3736,3817.0
2022-10-04 14:30:00,191.9,192.07,191.75,191.84,7168.0,184.3064,184.4697,184.1623,184.2488,7168.0
2022-10-04 14:35:00,191.75,191.79,191.58,191.79,7263.0,184.1623,184.2008,183.9991,184.2008,7263.0
2022-10-04 14:40:00,191.81,192.04,191.79,191.91,10777.0,184.22,184.4409,184.2008,184.316,10777.0
2022-10-04 14:45:00,192.01,192.21,191.9,192.14,11813.0,184.4121,184.6041,184.3064,184.5369,11813.0
2022-10-04 14:50:00,192.29,192.29,191.92,191.99,9245.0,184.681,184.681,184.3256,184.3929,9245.0
2022-10-04 14:55:00,191.96,192.05,191.86,191.9,3301.0,184.364,184.4505,184.268,184.3064,3301.0
2022-10-04 15:00:00,191.9,192.03,191.69,191.86,4796.0,184.3064,184.4313,184.1047,184.268,4796.0
2022-10-04 15:05:00,191.8,191.85,191.55,191.55,4785.0,184.2104,184.2584,183.9703,183.9703,4785.0
2022-10-04 15:10:00,191.56,191.63,191.35,191.59,4018.0,183.9799,184.0471,183.7782,184.0087,4018.0
2022-10-04 15:15:00,191.65,191.7,191.52,191.59,3855.0,184.0663,184.1143,183.9414,184.0087,3855.0
2022-10-04 15:20:00,191.51,191.84,191.51,191.82,4826.0,183.9318,184.2488,183.9318,184.2296,4826.0
2022-10-04 15:25:00,191.76,192.07,191.75,191.93,6474.0,184.172,184.4697,184.1623,184.3352,6474.0
2022-10-04 15:30:00,191.85,191.89,191.65,191.79,10155.0,184.2584,184.2968,184.0663,184.2008,10155.0
2022-10-04 15:35:00,191.78,192.36,191.78,192.15,10847.0,184.1912,184.7482,184.1912,184.5465,10847.0
2022-10-04 15:40:00,192.18,192.25,192.04,192.22,8488.0,184.5753,184.6426,184.4409,184.6137,8488.0
2022-10-04 15:45:00,192.18,192.28,191.95,192.16,12971.0,184.5753,184.6714,184.3544,184.5561,12971.0
2022-10-04 15:50:00,192.37,192.84,192.25,192.83,45278.0,184.7578,185.2092,184.6426,185.1996,45278.0
2022-10-04 15:55:00,192.83,192.83,192.42,192.76,73544.0,185.1996,185.1996,184.8058,185.1324,73544.0
2022-10-05 09:30:00,191.12,191.8,190.99,191.44,26364.0,183.5573,184.2104,183.4324,183.8646,26364.0
2022-10-05 09:35:00,191.8,192.42,191.67,191.69,7227.0,184.2104,184.8058,184.0855,184.1047,7227.0
2022-10-05 09:40:00,191.58,191.89,191.58,191.89,958.0,183.9991,184.2968,183.9991,184.2968,958.0
2022-10-05 09:45:00,191.87,192.32,191.8,191.99,5386.0,184.2776,184.7098,184.2104,184.3929,5386.0
2022-10-05 09:50:00,191.95,192.15,191.52,191.73,8756.0,184.3544,184.5465,183.9414,184.1431,8756.0
2022-10-05 09:55:00,191.64,192.11,191.64,192.0,4039.0,184.0567,184.5081,184.0567,184.4025,4039.0
2022-10-05 10:00:00,191.9,191.92,191.0,191.07,4032.0,184.3064,184.3256,183.442,183.5093,4032.0
2022-10-05 10:05:00,191.06,191.52,190.99,191.42,12619.0,183.4997,183.9414,183.4324,183.8454,12619.0
2022-10-05 10:10:00,191.3,191.38,190.98,191.07,6607.0,183.7302,183.807,183.4228,183.5093,6607.0
2022-10-05 10:15:00,191.02,191.12,190.91,191.12,3702.0,183.4612,183.5573,183.3556,183.5573,3702.0
2022-10-05 10:20:00,191.07,191.59,191.0,191.0,7316.0,183.5093,184.0087,183.442,183.442,7316.0
2022-10-05 10:25:00,191.0,191.34,190.86,191.05,5308.0,183.442,183.7686,183.3076,183.49,5308.0
2022-10-05 10:30:00,191.06,191.18,190.56,190.67,5568.0,183.4997,183.6149,183.0194,183.1251,5568.0
2022-10-05 10:35:00,190.65,191.21,190.65,190.81,18242.0,183.1059,183.6437,183.1059,183.2595,18242.0
2022-10-05 10:40:00,190.8,191.06,190.75,190.75,9318.0,183.2499,183.4997,183.2019,183.2019,9318.0
2022-10-05 10:45:00,190.75,190.96,190.64,190.74,5978.0,183.2019,183.4036,183.0963,183.1923,5978.0
2022-10-05 10:50:00,190.69,190.88,190.52,190.87,5671.0,183.1443,183.3268,182.981,183.3172,5671.0
2022-10-05 10:55:00,190.81,190.81,190.56,190.56,2074.0,183.2595,183.2595,183.0194,183.0194,2074.0
2022-10-05 11:00:00,190.56,190.9,190.53,190.84,4565.0,183.0194,183.346,182.9906,183.2884,4565.0
2022-10-05 11:05:00,190.84,190.84,190.41,190.52,4602.0,183.2884,183.2884,182.8754,182.981,4602.0
2022-10-05 11:10:00,190.5,190.71,190.3,190.67,2500.0,182.9618,183.1635,182.7697,183.1251,2500.0
2022-10-05 11:15:00,190.71,191.13,190.6,191.08,4309.0,183.1635,183.5669,183.0579,183.5189,4309.0
2022-10-05 11:20:00,191.0,191.01,190.73,190.82,4413.0,183.442,183.4516,183.1827,183.2691,4413.0
2022-10-05 11:25:00,190.81,191.05,190.75,191.05,3466.0,183.2595,183.49,183.2019,183.49,3466.0
2022-10-05 11:30:00,191.05,191.16,190.98,191.12,3395.0,183.49,183.5957,183.4228,183.5573,3395.0
2022-10-05 11:35:00,191.07,191.22,191.04,191.12,7204.0,183.5093,183.6533,183.4804,183.5573,7204.0
2022-10-05 11:40:00,191.18,191.19,190.91,190.97,3200.0,183.6149,183.6245,183.3556,183.4132,3200.0
2022-10-05 11:45:00,190.99,191.04,190.83,190.84,5149.0,183.4324,183.4804,183.2788,183.2884,5149.0
2022-10-05 11:50:00,190.82,190.94,190.77,190.88,2924.0,183.2691,183.3844,183.2211,183.3268,2924.0
2022-10-05 11:55:00,190.85,190.85,190.7,190.71,2258.0,183.298,183.298,183.1539,183.1635,2258.0
2022-10-05 12:00:00,190.66,190.7,190.39,190.55,5561.0,183.1155,183.1539,182.8562,183.0098,5561.0
2022-10-05 12:05:00,190.6,190.94,190.59,190.94,1625.0,183.0579,183.3844,183.0482,183.3844,1625.0
2022-10-05 12:10:00,190.94,191.13,190.91,191.04,2762.0,183.3844,183.5669,183.3556,183.4804,2762.0
2022-10-05 12:15:00,190.98,191.29,190.95,191.02,5893.0,183.4228,183.7206,183.394,183.4612,5893.0
2022-10-05 12:20:00,191.02,191.08,190.96,190.99,4881.0,183.4612,183.5189,183.4036,183.4324,4881.0
2022-10-05 12:25:00,190.96,191.0,190.82,190.84,3292.0,183.4036,183.442,183.2691,183.2884,3292.0
2022-10-05 12:30:00,190.81,190.83,190.66,190.72,3629.0,183.2595,183.2788,183.1155,183.1731,3629.0
2022-10-05 12:35:00,190.68,190.9,190.54,190.9,4857.0,183.1347,183.346,183.0002,183.346,4857.0
2022-10-05 12:40:00,190.83,190.83,190.68,190.77,1407.0,183.2788,183.2788,183.1347,183.2211,1407.0
2022-10-05 12:45:00,190.72,191.28,190.72,191.27,2729.0,183.1731,183.7109,183.1731,183.7013,2729.0
2022-10-05 12:50:00,191.39,191.42,191.17,191.32,3702.0,183.8166,183.8454,183.6053,183.7494,3702.0
2022-10-05 12:55:00,191.27,191.29,191.13,191.13,1400.0,183.7013,183.7206,183.5669,183.5669,1400.0
2022-10-05 13:00:00,191.13,191.25,191.05,191.19,2661.0,183.5669,183.6821,183.49,183.6245,2661.0
2022-10-05 13:05:00,191.16,191.48,191.16,191.3,3102.0,183.5957,183.903,183.5957,183.7302,3102.0
2022-10-05 13:10:00,191.33,191.45,191.3,191.43,2600.0,183.759,183.8742,183.7302,183.855,2600.0
2022-10-05 13:15:00,191.4,191.72,191.34,191.72,4775.0,183.8262,184.1335,183.7686,184.1335,4775.0
2022-10-05 13:20:00,191.82,192.0,191.79,191.8,5765.0,184.2296,184.4025,184.2008,184.2104,5765.0
2022-10-05 13:25:00,191.77,191.97,191.77,191.87,9082.0,184.1816,184.3736,184.1816,184.2776,9082.0
2022-10-05 13:30:00,191.86,191.89,191.45,191.45,4047.0,184.268,184.2968,183.8742,183.8742,4047.0
2022-10-05 13:35:00,191.43,191.62,191.43,191.62,4663.0,183.855,184.0375,183.855,184.0375,4663.0
2022-10-05 13:40:00,191.5,191.56,191.36,191.41,2186.0,183.9222,183.9799,183.7878,183.8358,2186.0
2022-10-05 13:45:00,191.46,191.54,191.41,191.44,2375.0,183.8838,183.9607,183.8358,183.8646,2375.0
2022-10-05 13:50:00,191.41,191.42,191.24,191.27,5641.0,183.8358,183.8454,183.6725,183.7013,5641.0
2022-10-05 13:55:00,191.28,191.37,191.15,191.17,3206.0,183.7109,183.7974,183.5861,183.6053,3206.0
2022-10-05 14:00:00,191.18,191.49,191.15,191.34,4961.0,183.6149,183.9126,183.5861,183.7686,4961.0
2022-10-05 14:05:00,191.37,191.44,191.19,191.25,5719.0,183.7974,183.8646,183.6245,183.6821,5719.0
2022-10-05 14:10:00,191.25,191.47,191.22,191.3,4945.0,183.6821,183.8934,183.6533,183.7302,4945.0
2022-10-05 14:15:00,191.24,191.43,191.21,191.43,4721.0,183.6725,183.855,183.6437,183.855,4721.0
2022-10-05 14:20:00,191.33,191.33,191.18,191.19,2592.0,183.759,183.759,183.6149,183.6245,2592.0
2022-10-05 14:25:00,191.21,191.22,190.94,191.15,3710.0,183.6437,183.6533,183.3844,183.5861,3710.0
2022-10-05 14:30:00,191.11,191.11,190.75,190.83,2900.0,183.5477,183.5477,183.2019,183.2788,2900.0
2022-10-05 14:35:00,190.84,191.15,190.82,191.08,4619.0,183.2884,183.5861,183.2691,183.5189,4619.0
2022-10-05 14:40:00,191.03,191.03,190.86,190.86,2508.0,183.4708,183.4708,183.3076,183.3076,2508.0
2022-10-05 14:45:00,190.88,190.93,190.77,190.78,8337.0,183.3268,183.3748,183.2211,183.2307,8337.0
2022-10-05 14:50:00,190.77,190.91,190.67,190.8,4531.0,183.2211,183.3556,183.1251,183.2499,4531.0
2022-10-05 14:55:00,190.84,190.85,190.62,190.75,4972.0,183.2884,183.298,183.0771,183.2019,4972.0
2022-10-05 15:00:00,190.77,191.25,190.77,191.19,4811.0,183.2211,183.6821,183.2211,183.6245,4811.0
2022-10-05 15:05:00,191.18,191.22,190.91,190.94,3119.0,183.6149,183.6533,183.3556,183.3844,3119.0
2022-10-05 15:10:00,190.91,191.28,190.81,191.27,4848.0,183.3556,183.7109,183.2595,183.7013,4848.0
2022-10-05 15:15:00,191.28,191.61,191.24,191.53,5684.0,183.7109,184.0279,183.6725,183.9511,5684.0
2022-10-05 15:20:00,191.47,191.53,191.35,191.48,5919.0,183.8934,183.9511,183.7782,183.903,5919.0
2022-10-05 15:25:00,191.5,191.51,191.39,191.42,4159.0,183.9222,183.9318,183.8166,183.8454,4159.0
2022-10-05 15:30:00,191.44,191.66,191.44,191.51,7378.0,183.8646,184.0759,183.8646,183.9318,7378.0
2022-10-05 15:35:00,191.53,191.62,191.21,191.21,11606.0,183.9511,184.0375,183.6437,183.6437,11606.0
2022-10-05 15:40:00,191.16,191.22,191.06,191.13,6990.0,183.5957,183.6533,183.4997,183.5669,6990.0
2022-10-05 15:45:00,191.1,191.14,190.89,191.03,12156.0,183.5381,183.5765,183.3364,183.4708,12156.0
2022-10-05 15:50:00,190.89,190.9,190.4,190.48,20011.0,183.3364,183.346,182.8658,182.9426,20011.0
2022-10-05 15:55:00,190.47,190.64,190.26,190.52,48323.0,182.933,183.0963,182.7313,182.981,48323.0
2022-10-06 09:30:00,190.1,190.21,189.23,189.23,12236.0,182.5776,182.6833,181.7421,181.7421,12236.0
2022-10-06 09:35:00,189.28,189.36,188.55,189.36,1500.0,181.7901,181.8669,181.089,181.8669,1500.0
2022-10-06 09:40:00,189.45,190.13,189.44,189.9,3560.0,181.9534,182.6065,181.9438,182.3856,3560.0
2022-10-06 09:45:00,189.97,189.97,189.41,189.41,3114.0,182.4528,182.4528,181.9149,181.9149,3114.0
2022-10-06 09:50:00,189.33,190.0,189.29,190.0,4039.0,181.8381,182.4816,181.7997,182.4816,4039.0
2022-10-06 09:55:00,189.65,189.65,188.95,189.09,4112.0,182.1454,182.1454,181.4731,181.6076,4112.0
2022-10-06 10:00:00,189.07,189.2,188.83,189.19,6105.0,181.5884,181.7133,181.3579,181.7036,6105.0
2022-10-06 10:05:00,189.12,189.58,189.12,189.21,2429.0,181.6364,182.0782,181.6364,181.7229,2429.0
2022-10-06 10:10:00,189.24,189.26,188.91,189.16,2110.0,181.7517,181.7709,181.4347,181.6748,2110.0
2022-10-06 10:15:00,189.21,189.35,189.1,189.33,1558.0,181.7229,181.8573,181.6172,181.8381,1558.0
2022-10-06 10:20:00,189.27,189.4,189.21,189.25,1803.0,181.7805,181.9053,181.7229,181.7613,1803.0
2022-10-06 10:25:00,189.31,189.51,189.14,189.14,3471.0,181.8189,182.011,181.6556,181.6556,3471.0
2022-10-06 10:30:00,189.15,189.22,188.93,188.95,2093.0,181.6652,181.7325,181.4539,181.4731,2093.0
2022-10-06 10:35:00,189.05,189.13,188.94,189.13,2000.0,181.5692,181.646,181.4635,181.646,2000.0
2022-10-06 10:40:00,189.19,189.39,188.99,188.99,3064.0,181.7036,181.8957,181.5116,181.5116,3064.0
2022-10-06 10:45:00,188.98,189.56,188.98,189.49,2638.0,181.502,182.059,181.502,181.9918,2638.0
2022-10-06 10:50:00,189.41,189.68,189.38,189.66,4060.0,181.9149,182.1743,181.8861,182.1551,4060.0
2022-10-06 10:55:00,189.59,189.63,189.33,189.62,4681.0,182.0878,182.1262,181.8381,182.1166,4681.0
2022-10-06 11:00:00,189.52,189.53,189.06,189.06,10454.0,182.0206,182.0302,181.5788,181.5788,10454.0
2022-10-06 11:05:00,189.15,189.61,189.11,189.49,4603.0,181.6652,182.107,181.6268,181.9918,4603.0
2022-10-06 11:10:00,189.4,189.6,189.33,189.46,4026.0,181.9053,182.0974,181.8381,181.963,4026.0
2022-10-06 11:15:00,189.46,189.94,189.46,189.94,1805.0,181.963,182.424,181.963,182.424,1805.0
2022-10-06 11:20:00,189.92,189.92,189.37,189.46,5709.0,182.4048,182.4048,181.8765,181.963,5709.0
2022-10-06 11:25:00,189.43,189.6,189.3,189.6,3400.0,181.9342,182.0974,181.8093,182.0974,3400.0
2022-10-06 11:30:00,189.49,189.49,189.29,189.41,2800.0,181.9918,181.9918,181.7997,181.9149,2800.0
2022-10-06 11:35:00,189.41,189.64,189.33,189.35,6105.0,181.9149,182.1358,181.8381,181.8573,6105.0
2022-10-06 11:40:00,189.34,189.62,189.24,189.49,7027.0,181.8477,182.1166,181.7517,181.9918,7027.0
2022-10-06 11:45:00,189.56,189.56,189.38,189.47,4446.0,182.059,182.059,181.8861,181.9726,4446.0
2022-10-06 11:50:00,189.5,189.81,189.48,189.8,12799.0,182.0014,182.2991,181.9822,182.2895,12799.0
2022-10-06 11:55:00,189.8,189.8,189.26,189.36,5241.0,182.2895,182.2895,181.7709,181.8669,5241.0
2022-10-06 12:00:00,189.35,189.43,189.2,189.2,4507.0,181.8573,181.9342,181.7133,181.7133,4507.0
2022-10-06 12:05:00,189.23,189.26,189.16,189.19,4291.0,181.7421,181.7709,181.6748,181.7036,4291.0
2022-10-06 12:10:00,189.23,189.35,188.96,189.02,3558.0,181.7421,181.8573,181.4827,181.5404,3558.0
2022-10-06 12:15:00,189.0,189.01,188.86,188.95,2061.0,181.5212,181.5308,181.3867,181.4731,2061.0
2022-10-06 12:20:00,188.87,189.2,188.87,189.16,2959.0,181.3963,181.7133,181.3963,181.6748,2959.0
2022-10-06 12:25:00,189.25,189.4,189.21,189.3,1939.0,181.7613,181.9053,181.7229,181.8093,1939.0
2022-10-06 12:30:00,189.32,189.38,189.23,189.3,3506.0,181.8285,181.8861,181.7421,181.8093,3506.0
2022-10-06 12:35:00,189.29,189.51,189.29,189.48,3945.0,181.7997,182.011,181.7997,181.9822,3945.0
2022-10-06 12:40:00,189.43,189.76,189.41,189.71,2672.0,181.9342,182.2511,181.9149,182.2031,2672.0
2022-10-06 12:45:00,189.72,189.81,189.66,189.72,3838.0,182.2127,182.2991,182.1551,182.2127,3838.0
2022-10-06 12:50:00,189.68,189.71,189.48,189.5,2996.0,182.1743,182.2031,181.9822,182.0014,2996.0
2022-10-06 12:55:00,189.45,189.5,189.21,189.22,3431.0,181.9534,182.0014,181.7229,181.7325,3431.0
2022-10-06 13:00:00,189.26,189.38,189.2,189.24,3890.0,181.7709,181.8861,181.7133,181.7517,3890.0
2022-10-06 13:05:00,189.19,189.21,189.0,189.02,1788.0,181.7036,181.7229,181.5212,181.5404,1788.0
2022-10-06 13:10:00,188.97,189.29,188.97,189.29,3021.0,181.4924,181.7997,181.4924,181.7997,3021.0
2022-10-06 13:15:00,189.31,189.39,189.27,189.28,1916.0,181.8189,181.8957,181.7805,181.7901,1916.0
2022-10-06 13:20:00,189.33,189.44,189.24,189.3,5046.0,181.8381,181.9438,181.7517,181.8093,5046.0
2022-10-06 13:25:00,189.26,189.39,189.16,189.39,2225.0,181.7709,181.8957,181.6748,181.8957,2225.0
2022-10-06 13:30:00,189.41,189.41,189.12,189.19,2456.0,181.9149,181.9149,181.6364,181.7036,2456.0
2022-10-06 13:35:00,189.11,189.17,188.79,188.79,3685.0,181.6268,181.6844,181.3195,181.3195,3685.0
2022-10-06 13:40:00,188.82,188.86,188.78,188.82,1802.0,181.3483,181.3867,181.3099,181.3483,1802.0
2022-10-06 13:45:00,188.86,188.88,188.72,188.76,3866.0,181.3867,181.4059,181.2522,181.2907,3866.0
2022-10-06 13:50:00,188.75,188.84,188.66,188.84,4499.0,181.2811,181.3675,181.1946,181.3675,4499.0
2022-10-06 13:55:00,188.83,188.91,188.78,188.83,2891.0,181.3579,181.4347,181.3099,181.3579,2891.0
2022-10-06 14:00:00,188.83,188.83,188.45,188.48,1430.0,181.3579,181.3579,180.9929,181.0217,1430.0
2022-10-06 14:05:00,188.38,188.44,188.26,188.4,4453.0,180.9257,180.9833,180.8104,180.9449,4453.0
2022-10-06 14:10:00,188.43,188.46,188.38,188.41,2908.0,180.9737,181.0025,180.9257,180.9545,2908.0
2022-10-06 14:15:00,188.37,188.39,188.11,188.13,2757.0,180.9161,180.9353,180.6664,180.6856,2757.0
2022-10-06 14:20:00,188.14,188.37,188.14,188.36,3294.0,180.6952,180.9161,180.6952,180.9065,3294.0
2022-10-06 14:25:00,188.35,188.42,188.29,188.33,5003.0,180.8969,180.9641,180.8393,180.8777,5003.0
2022-10-06 14:30:00,188.3,188.73,188.29,188.73,20797.0,180.8489,181.2619,180.8393,181.2619,20797.0
2022-10-06 14:35:00,188.75,188.92,188.75,188.83,3455.0,181.2811,181.4443,181.2811,181.3579,3455.0
2022-10-06 14:40:00,188.81,188.88,188.67,188.73,3600.0,181.3387,181.4059,181.2042,181.2619,3600.0
2022-10-06 14:45:00,188.65,188.67,188.47,188.48,6091.0,181.185,181.2042,181.0121,181.0217,6091.0
2022-10-06 14:50:00,188.45,188.47,188.27,188.36,10163.0,180.9929,181.0121,180.8201,180.9065,10163.0
2022-10-06 14:55:00,188.42,188.6,188.28,188.35,2488.0,180.9641,181.137,180.8297,180.8969,2488.0
2022-10-06 15:00:00,188.23,188.32,188.16,188.32,2646.0,180.7816,180.8681,180.7144,180.8681,2646.0
2022-10-06 15:05:00,188.25,188.26,188.07,188.19,3546.0,180.8008,180.8104,180.628,180.7432,3546.0
2022-10-06 15:10:00,188.22,188.42,188.04,188.42,3585.0,180.772,180.9641,180.5992,180.9641,3585.0
2022-10-06 15:15:00,188.46,188.6,188.31,188.59,8610.0,181.0025,181.137,180.8585,181.1274,8610.0
2022-10-06 15:20:00,188.56,189.06,188.52,188.95,18022.0,181.0986,181.5788,181.0602,181.4731,18022.0
2022-10-06 15:25:00,188.98,189.15,188.92,189.15,6472.0,181.502,181.6652,181.4443,181.6652,6472.0
2022-10-06 15:30:00,189.18,189.18,188.93,189.07,12909.0,181.694,181.694,181.4539,181.5884,12909.0
2022-10-06 15:35:00,189.03,189.1,188.94,189.02,10040.0,181.55,181.6172,181.4635,181.5404,10040.0
2022-10-06 15:40:00,189.0,189.13,188.8,189.11,16022.0,181.5212,181.646,181.3291,181.6268,16022.0
2022-10-06 15:45:00,189.1,189.25,188.96,189.02,15879.0,181.6172,181.7613,181.4827,181.5404,15879.0
2022-10-06 15:50:00,189.02,189.14,188.83,189.11,23889.0,181.5404,181.6556,181.3579,181.6268,23889.0
2022-10-06 15:55:00,189.12,189.43,188.72,188.83,63977.0,181.6364,181.9342,181.2522,181.3579,63977.0
2022-10-07 09:30:00,187.93,188.24,187.53,188.24,19785.0,180.4935,180.7912,180.1093,180.7912,19785.0
2022-10-07 09:35:00,187.74,187.85,187.15,187.61,7952.0,180.311,180.4167,179.7444,180.1862,7952.0
2022-10-07 09:40:00,187.67,187.82,186.92,187.0,10021.0,180.2438,180.3879,179.5235,179.6003,10021.0
2022-10-07 09:45:00,186.68,186.94,186.13,186.21,5815.0,179.293,179.5427,178.7647,178.8416,5815.0
2022-10-07 09:50:00,186.4,186.62,186.11,186.28,7015.0,179.0241,179.2353,178.7455,178.9088,7015.0
2022-10-07 09:55:00,186.34,186.57,186.24,186.55,8503.0,178.9664,179.1873,178.8704,179.1681,8503.0
2022-10-07 10:00:00,186.35,186.37,185.61,185.71,12362.0,178.976,178.9952,178.2653,178.3614,12362.0
2022-10-07 10:05:00,185.77,186.19,185.77,186.06,11300.0,178.419,178.8224,178.419,178.6975,11300.0
2022-10-07 10:10:00,186.29,186.61,186.23,186.55,3396.0,178.9184,179.2257,178.8608,179.1681,3396.0
2022-10-07 10:15:00,186.46,186.72,186.45,186.57,2624.0,179.0817,179.3314,179.0721,179.1873,2624.0
2022-10-07 10:20:00,186.72,187.02,186.7,186.95,2030.0,179.3314,179.6195,179.3122,179.5523,2030.0
2022-10-07 10:25:00,187.02,187.22,186.92,186.98,5615.0,179.6195,179.8116,179.5235,179.5811,5615.0
2022-10-07 10:30:00,187.01,187.03,186.73,186.85,6239.0,179.6099,179.6291,179.341,179.4562,6239.0
2022-10-07 10:35:00,186.8,187.01,186.68,186.92,5771.0,179.4082,179.6099,179.293,179.5235,5771.0
2022-10-07 10:40:00,186.86,187.3,186.81,187.3,3886.0,179.4658,179.8884,179.4178,179.8884,3886.0
2022-10-07 10:45:00,187.28,187.51,187.06,187.06,2916.0,179.8692,180.0901,179.6579,179.6579,2916.0
2022-10-07 10:50:00,187.03,187.25,186.9,187.25,3501.0,179.6291,179.8404,179.5043,179.8404,3501.0
2022-10-07 10:55:00,187.12,187.28,187.07,187.08,968.0,179.7156,179.8692,179.6675,179.6771,968.0
2022-10-07 11:00:00,187.12,187.42,187.12,187.35,2948.0,179.7156,180.0037,179.7156,179.9365,2948.0
2022-10-07 11:05:00,187.33,187.33,186.97,187.0,2435.0,179.9172,179.9172,179.5715,179.6003,2435.0
2022-10-07 11:10:00,187.0,187.28,187.0,187.08,8625.0,179.6003,179.8692,179.6003,179.6771,8625.0
2022-10-07 11:15:00,186.89,187.15,186.84,187.08,7844.0,179.4947,179.7444,179.4466,179.6771,7844.0
2022-10-07 11:20:00,187.0,187.26,186.91,187.26,3120.0,179.6003,179.85,179.5139,179.85,3120.0
2022-10-07 11:25:00,187.15,187.45,187.15,187.21,1587.0,179.7444,180.0325,179.7444,179.802,1587.0
2022-10-07 11:30:00,187.23,187.23,186.96,187.1,6041.0,179.8212,179.8212,179.5619,179.6964,6041.0
2022-10-07 11:35:00,187.1,187.31,187.03,187.17,1651.0,179.6964,179.898,179.6291,179.7636,1651.0
2022-10-07 11:40:00,187.2,187.4,187.16,187.34,4700.0,179.7924,179.9845,179.754,179.9269,4700.0
2022-10-07 11:45:00,187.26,187.44,187.17,187.23,4785.0,179.85,180.0229,179.7636,179.8212,4785.0
2022-10-07 11:50:00,187.14,187.23,187.14,187.23,532.0,179.7348,179.8212,179.7348,179.8212,532.0
2022-10-07 11:55:00,186.92,187.02,186.88,186.95,810.0,179.5235,179.6195,179.4851,179.5523,810.0
2022-10-07 12:00:00,186.75,186.89,186.75,186.82,1825.0,179.3602,179.4947,179.3602,179.4274,1825.0
2022-10-07 12:05:00,186.84,187.16,186.8,187.05,6895.0,179.4466,179.754,179.4082,179.6483,6895.0
2022-10-07 12:10:00,187.1,187.2,187.02,187.14,2699.0,179.6964,179.7924,179.6195,179.7348,2699.0
2022-10-07 12:15:00,186.88,187.08,186.83,187.05,3678.0,179.4851,179.6771,179.437,179.6483,3678.0
2022-10-07 12:20:00,186.88,186.88,186.46,186.53,1100.0,179.4851,179.4851,179.0817,179.1489,1100.0
2022-10-07 12:25:00,186.63,187.01,186.6,186.93,9362.0,179.2449,179.6099,179.2161,179.5331,9362.0
2022-10-07 12:30:00,186.97,186.97,186.66,186.69,8516.0,179.5715,179.5715,179.2738,179.3026,8516.0
2022-10-07 12:35:00,186.71,186.73,186.59,186.62,2713.0,179.3218,179.341,179.2065,179.2353,2713.0
2022-10-07 12:40:00,186.61,186.67,186.52,186.58,3379.0,179.2257,179.2834,179.1393,179.1969,3379.0
2022-10-07 12:45:00,186.57,186.59,186.47,186.55,9500.0,179.1873,179.2065,179.0913,179.1681,9500.0
2022-10-07 12:50:00,186.56,186.57,186.43,186.45,7458.0,179.1777,179.1873,179.0529,179.0721,7458.0
2022-10-07 12:55:00,186.48,186.61,186.47,186.47,3611.0,179.1009,179.2257,179.0913,179.0913,3611.0
2022-10-07 13:00:00,186.5,186.58,186.35,186.38,5215.0,179.1201,179.1969,178.976,179.0048,5215.0
2022-10-07 13:05:00,186.4,186.43,186.3,186.36,2800.0,179.0241,179.0529,178.928,178.9856,2800.0
2022-10-07 13:10:00,186.45,186.58,186.39,186.58,1906.0,179.0721,179.1969,179.0144,179.1969,1906.0
2022-10-07 13:15:00,186.57,186.69,186.54,186.69,2539.0,179.1873,179.3026,179.1585,179.3026,2539.0
2022-10-07 13:20:00,186.64,186.84,186.64,186.81,5668.0,179.2546,179.4466,179.2546,179.4178,5668.0
2022-10-07 13:25:00,186.81,186.96,186.75,186.88,8174.0,179.4178,179.5619,179.3602,179.4851,8174.0
2022-10-07 13:30:00,186.89,186.91,186.77,186.86,7178.0,179.4947,179.5139,179.3794,179.4658,7178.0
2022-10-07 13:35:00,186.83,186.95,186.83,186.92,6706.0,179.437,179.5523,179.437,179.5235,6706.0
2022-10-07 13:40:00,186.95,187.01,186.83,186.87,2012.0,179.5523,179.6099,179.437,179.4755,2012.0
2022-10-07 13:45:00,186.87,187.0,186.84,186.95,3953.0,179.4755,179.6003,179.4466,179.5523,3953.0
2022-10-07 13:50:00,186.89,187.08,186.82,186.83,4038.0,179.4947,179.6771,179.4274,179.437,4038.0
2022-10-07 13:55:00,186.93,186.98,186.72,186.89,6937.0,179.5331,179.5811,179.3314,179.4947,6937.0
2022-10-07 14:00:00,186.84,186.91,186.8,186.91,819.0,179.4466,179.5139,179.4082,179.5139,819.0
2022-10-07 14:05:00,186.77,186.87,186.73,186.84,5513.0,179.3794,179.4755,179.341,179.4466,5513.0
2022-10-07 14:10:00,186.77,186.77,186.51,186.61,4346.0,179.3794,179.3794,179.1297,179.2257,4346.0
2022-10-07 14:15:00,186.7,186.7,186.34,186.35,2955.0,179.3122,179.3122,178.9664,178.976,2955.0
2022-10-07 14:20:00,186.3,186.3,185.88,185.88,4338.0,178.928,178.928,178.5246,178.5246,4338.0
2022-10-07 14:25:00,185.87,185.9,185.72,185.74,4669.0,178.515,178.5438,178.371,178.3902,4669.0
2022-10-07 14:30:00,185.69,185.7,185.48,185.55,6143.0,178.3421,178.3517,178.1405,178.2077,6143.0
2022-10-07 14:35:00,185.55,185.64,185.52,185.53,4921.0,178.2077,178.2941,178.1789,178.1885,4921.0
2022-10-07 14:40:00,185.54,185.57,185.26,185.29,5913.0,178.1981,178.2269,177.9292,177.958,5913.0
2022-10-07 14:45:00,185.26,185.26,185.05,185.23,6493.0,177.9292,177.9292,177.7275,177.9003,6493.0
2022-10-07 14:50:00,185.22,185.3,185.2,185.23,5136.0,177.8907,177.9676,177.8715,177.9003,5136.0
2022-10-07 14:55:00,185.25,185.32,185.16,185.25,3841.0,177.9196,177.9868,177.8331,177.9196,3841.0
2022-10-07 15:00:00,185.33,185.57,185.31,185.53,6569.0,177.9964,178.2269,177.9772,178.1885,6569.0
2022-10-07 15:05:00,185.49,185.49,185.06,185.07,4258.0,178.1501,178.1501,177.7371,177.7467,4258.0
2022-10-07 15:10:00,185.04,185.18,184.82,184.83,7103.0,177.7179,177.8523,177.5066,177.5162,7103.0
2022-10-07 15:15:00,184.88,184.94,184.75,184.75,4057.0,177.5642,177.6218,177.4393,177.4393,4057.0
2022-10-07 15:20:00,184.78,184.82,184.54,184.66,7021.0,177.4682,177.5066,177.2377,177.3529,7021.0
2022-10-07 15:25:00,184.61,184.61,184.17,184.27,7490.0,177.3049,177.3049,176.8823,176.9783,7490.0
2022-10-07 15:30:00,184.26,184.34,184.05,184.34,8638.0,176.9687,177.0456,176.767,177.0456,8638.0
2022-10-07 15:35:00,184.33,184.74,184.28,184.74,10051.0,177.036,177.4297,176.9879,177.4297,10051.0
2022-10-07 15:40:00,184.76,185.19,184.69,185.09,9777.0,177.4489,177.8619,177.3817,177.7659,9777.0
2022-10-07 15:45:00,185.02,185.02,184.66,184.72,17863.0,177.6987,177.6987,177.3529,177.4105,17863.0
2022-10-07 15:50:00,184.79,185.13,184.7,184.83,31542.0,177.4778,177.8043,177.3913,177.5162,31542.0
2022-10-07 15:55:00,184.83,185.0,184.48,184.69,129032.0,177.5162,177.6794,177.18,177.3817,129032.0
2022-10-10 09:30:00,186.24,187.03,186.07,187.03,26589.0,178.8704,179.6291,178.7071,179.6291,26589.0
2022-10-10 09:35:00,187.17,187.43,186.66,187.01,2407.0,179.7636,180.0133,179.2738,179.6099,2407.0
2022-10-10 09:40:00,186.83,187.49,186.83,187.33,2502.0,179.437,180.0709,179.437,179.9172,2502.0
2022-10-10 09:45:00,187.34,187.5,187.19,187.31,3681.0,179.9269,180.0805,179.7828,179.898,3681.0
2022-10-10 09:50:00,187.38,187.4,186.66,186.88,4185.0,179.9653,179.9845,179.2738,179.4851,4185.0
2022-10-10 09:55:00,186.94,186.95,186.31,186.36,9270.0,179.5427,179.5523,178.9376,178.9856,9270.0
2022-10-10 10:00:00,186.36,186.49,185.84,185.84,9371.0,178.9856,179.1105,178.4862,178.4862,9371.0
2022-10-10 10:05:00,185.83,186.19,185.64,185.7,7402.0,178.4766,178.8224,178.2941,178.3517,7402.0
2022-10-10 10:10:00,185.73,185.98,185.57,185.83,4595.0,178.3806,178.6207,178.2269,178.4766,4595.0
2022-10-10 10:15:00,185.77,186.1,185.69,185.99,5864.0,178.419,178.7359,178.3421,178.6303,5864.0
2022-10-10 10:20:00,186.04,186.09,185.91,186.09,2822.0,178.6783,178.7263,178.5534,178.7263,2822.0
2022-10-10 10:25:00,186.11,186.74,186.07,186.74,3371.0,178.7455,179.3506,178.7071,179.3506,3371.0
2022-10-10 10:30:00,186.73,186.86,186.1,186.46,4031.0,179.341,179.4658,178.7359,179.0817,4031.0
2022-10-10 10:35:00,186.38,186.54,185.82,185.83,4091.0,179.0048,179.1585,178.467,178.4766,4091.0
2022-10-10 10:40:00,185.8,185.97,185.76,185.91,1905.0,178.4478,178.6111,178.4094,178.5534,1905.0
2022-10-10 10:45:00,185.92,186.22,185.92,186.18,2226.0,178.563,178.8512,178.563,178.8128,2226.0
2022-10-10 10:50:00,186.12,186.4,186.1,186.39,3186.0,178.7551,179.0241,178.7359,179.0144,3186.0
2022-10-10 10:55:00,186.32,186.74,186.32,186.74,4917.0,178.9472,179.3506,178.9472,179.3506,4917.0
2022-10-10 11:00:00,186.65,186.65,186.18,186.35,5301.0,179.2642,179.2642,178.8128,178.976,5301.0
2022-10-10 11:05:00,186.31,186.5,186.13,186.19,6300.0,178.9376,179.1201,178.7647,178.8224,6300.0
2022-10-10 11:10:00,186.16,186.5,186.16,186.43,8169.0,178.7935,179.1201,178.7935,179.0529,8169.0
2022-10-10 11:15:00,186.38,186.62,186.02,186.14,12825.0,179.0048,179.2353,178.6591,178.7743,12825.0
2022-10-10 11:20:00,186.11,186.66,185.98,186.63,12877.0,178.7455,179.2738,178.6207,179.2449,12877.0
2022-10-10 11:25:00,186.64,186.64,186.19,186.19,6138.0,179.2546,179.2546,178.8224,178.8224,6138.0
2022-10-10 11:30:00,186.17,186.25,185.8,185.91,10249.0,178.8032,178.88,178.4478,178.5534,10249.0
2022-10-10 11:35:00,185.9,185.9,185.47,185.47,10479.0,178.5438,178.5438,178.1309,178.1309,10479.0
2022-10-10 11:40:00,185.47,185.88,185.42,185.85,10446.0,178.1309,178.5246,178.0828,178.4958,10446.0
2022-10-10 11:45:00,185.8,186.08,185.78,186.05,4925.0,178.4478,178.7167,178.4286,178.6879,4925.0
2022-10-10 11:50:00,186.0,186.36,185.98,186.36,4988.0,178.6399,178.9856,178.6207,178.9856,4988.0
2022-10-10 11:55:00,186.33,186.38,186.3,186.3,3700.0,178.9568,179.0048,178.928,178.928,3700.0
2022-10-10 12:00:00,186.19,186.26,186.06,186.19,2107.0,178.8224,178.8896,178.6975,178.8224,2107.0
2022-10-10 12:05:00,186.24,186.31,185.81,185.88,2412.0,178.8704,178.9376,178.4574,178.5246,2412.0
2022-10-10 12:10:00,185.85,185.93,185.71,185.73,2164.0,178.4958,178.5726,178.3614,178.3806,2164.0
2022-10-10 12:15:00,185.74,185.85,185.58,185.61,3601.0,178.3902,178.4958,178.2365,178.2653,3601.0
2022-10-10 12:20:00,185.51,185.51,185.14,185.24,1933.0,178.1693,178.1693,177.8139,177.91,1933.0
2022-10-10 12:25:00,185.31,185.31,185.04,185.2,4098.0,177.9772,177.9772,177.7179,177.8715,4098.0
2022-10-10 12:30:00,185.16,185.3,184.94,185.01,3666.0,177.8331,177.9676,177.6218,177.6891,3666.0
2022-10-10 12:35:00,185.04,185.09,184.86,185.01,8960.0,177.7179,177.7659,177.545,177.6891,8960.0
2022-10-10 12:40:00,184.99,185.14,184.86,184.99,7791.0,177.6698,177.8139,177.545,177.6698,7791.0
2022-10-10 12:45:00,184.99,185.13,184.96,185.13,5633.0,177.6698,177.8043,177.641,177.8043,5633.0
2022-10-10 12:50:00,185.11,185.11,184.68,184.77,6217.0,177.7851,177.7851,177.3721,177.4586,6217.0
2022-10-10 12:55:00,184.74,184.88,184.47,184.54,4395.0,177.4297,177.5642,177.1704,177.2377,4395.0
2022-10-10 13:00:00,184.52,184.7,184.48,184.66,17108.0,177.2184,177.3913,177.18,177.3529,17108.0
2022-10-10 13:05:00,184.7,184.73,184.59,184.69,6433.0,177.3913,177.4201,177.2857,177.3817,6433.0
2022-10-10 13:10:00,184.63,184.89,184.44,184.86,15874.0,177.3241,177.5738,177.1416,177.545,15874.0
2022-10-10 13:15:00,184.91,185.11,184.76,184.91,4484.0,177.593,177.7851,177.4489,177.593,4484.0
2022-10-10 13:20:00,184.87,185.09,184.86,184.99,3304.0,177.5546,177.7659,177.545,177.6698,3304.0
2022-10-10 13:25:00,184.96,185.09,184.93,185.07,2799.0,177.641,177.7659,177.6122,177.7467,2799.0
2022-10-10 13:30:00,185.08,185.28,185.01,185.07,6120.0,177.7563,177.9484,177.6891,177.7467,6120.0
2022-10-10 13:35:00,185.09,185.31,185.06,185.23,3271.0,177.7659,177.9772,177.7371,177.9003,3271.0
2022-10-10 13:40:00,185.2,185.28,185.13,185.17,2665.0,177.8715,177.9484,177.8043,177.8427,2665.0
2022-10-10 13:45:00,185.16,186.18,185.16,186.18,2125.0,177.8331,178.8128,177.8331,178.8128,2125.0
2022-10-10 13:50:00,186.03,186.25,185.98,186.17,2290.0,178.6687,178.88,178.6207,178.8032,2290.0
2022-10-10 13:55:00,186.13,186.13,185.96,185.99,1927.0,178.7647,178.7647,178.6015,178.6303,1927.0
2022-10-10 14:00:00,186.0,186.04,185.93,185.98,3217.0,178.6399,178.6783,178.5726,178.6207,3217.0
2022-10-10 14:05:00,185.92,185.93,185.67,185.76,6698.0,178.563,178.5726,178.3229,178.4094,6698.0
2022-10-10 14:10:00,185.75,185.83,185.57,185.64,11245.0,178.3998,178.4766,178.2269,178.2941,11245.0
2022-10-10 14:15:00,185.64,185.68,185.45,185.49,4730.0,178.2941,178.3325,178.1116,178.1501,4730.0
2022-10-10 14:20:00,185.52,185.56,185.27,185.33,10448.0,178.1789,178.2173,177.9388,177.9964,10448.0
2022-10-10 14:25:00,185.32,185.4,185.25,185.27,2245.0,177.9868,178.0636,177.9196,177.9388,2245.0
2022-10-10 14:30:00,185.24,185.75,185.22,185.69,5217.0,177.91,178.3998,177.8907,178.3421,5217.0
2022-10-10 14:35:00,185.66,185.78,185.65,185.76,2000.0,178.3133,178.4286,178.3037,178.4094,2000.0
2022-10-10 14:40:00,185.83,185.87,185.66,185.68,4576.0,178.4766,178.515,178.3133,178.3325,4576.0
2022-10-10 14:45:00,185.69,185.69,185.49,185.52,5086.0,178.3421,178.3421,178.1501,178.1789,5086.0
2022-10-10 14:50:00,185.52,185.53,185.34,185.51,3008.0,178.1789,178.1885,178.006,178.1693,3008.0
2022-10-10 14:55:00,185.55,185.65,185.4,185.53,8934.0,178.2077,178.3037,178.0636,178.1885,8934.0
2022-10-10 15:00:00,185.46,185.64,185.3,185.36,10745.0,178.1212,178.2941,177.9676,178.0252,10745.0
2022-10-10 15:05:00,185.35,185.45,185.28,185.37,2893.0,178.0156,178.1116,177.9484,178.0348,2893.0
2022-10-10 15:10:00,185.37,185.57,185.27,185.57,2762.0,178.0348,178.2269,177.9388,178.2269,2762.0
2022-10-10 15:15:00,185.54,185.95,185.51,185.79,12678.0,178.1981,178.5919,178.1693,178.4382,12678.0
2022-10-10 15:20:00,185.97,186.13,185.82,185.93,4268.0,178.6111,178.7647,178.467,178.5726,4268.0
2022-10-10 15:25:00,185.88,185.89,185.35,185.36,3866.0,178.5246,178.5342,178.0156,178.0252,3866.0
2022-10-10 15:30:00,185.31,185.71,185.27,185.61,4325.0,177.9772,178.3614,177.9388,178.2653,4325.0
2022-10-10 15:35:00,185.65,185.85,185.61,185.7,5198.0,178.3037,178.4958,178.2653,178.3517,5198.0
2022-10-10 15:40:00,185.75,185.81,185.47,185.5,6571.0,178.3998,178.4574,178.1309,178.1597,6571.0
2022-10-10 15:45:00,185.44,185.71,185.35,185.49,13954.0,178.102,178.3614,178.0156,178.1501,13954.0
2022-10-10 15:50:00,185.48,185.64,185.23,185.58,18555.0,178.1405,178.2941,177.9003,178.2365,18555.0
2022-10-10 15:55:00,185.54,185.55,184.89,185.0,63805.0,178.1981,178.2077,177.5738,177.6794,63805.0
2022-10-11 09:30:00,184.92,185.92,184.47,185.51,38860.0,177.6026,178.563,177.1704,178.1693,38860.0
2022-10-11 09:35:00,185.4,185.4,184.9,184.99,2300.0,178.0636,178.0636,177.5834,177.6698,2300.0
2022-10-11 09:40:00,185.03,185.5,184.95,185.15,1926.0,177.7083,178.1597,177.6314,177.8235,1926.0
2022-10-11 09:45:00,185.15,185.39,184.88,185.18,13762.0,177.8235,178.054,177.5642,177.8523,13762.0
2022-10-11 09:50:00,185.13,185.39,184.73,184.75,10443.0,177.8043,178.054,177.4201,177.4393,10443.0
2022-10-11 09:55:00,184.75,185.15,184.59,185.15,19518.0,177.4393,177.8235,177.2857,177.8235,19518.0
2022-10-11 10:00:00,185.0,185.64,184.95,185.62,9303.0,177.6794,178.2941,177.6314,178.2749,9303.0
2022-10-11 10:05:00,185.65,185.78,185.37,185.37,9125.0,178.3037,178.4286,178.0348,178.0348,9125.0
2022-10-11 10:10:00,185.47,185.49,184.99,185.4,6249.0,178.1309,178.1501,177.6698,178.0636,6249.0
2022-10-11 10:15:00,185.48,185.69,185.45,185.5,4783.0,178.1405,178.3421,178.1116,178.1597,4783.0
2022-10-11 10:20:00,185.49,185.5,185.1,185.26,2262.0,178.1501,178.1597,177.7755,177.9292,2262.0
2022-10-11 10:25:00,185.41,185.61,185.31,185.31,3403.0,178.0732,178.2653,177.9772,177.9772,3403.0
2022-10-11 10:30:00,185.22,185.28,184.81,184.92,4665.0,177.8907,177.9484,177.497,177.6026,4665.0
2022-10-11 10:35:00,184.83,185.15,184.77,185.15,6463.0,177.5162,177.8235,177.4586,177.8235,6463.0
2022-10-11 10:40:00,185.33,185.54,185.31,185.54,4407.0,177.9964,178.1981,177.9772,178.1981,4407.0
2022-10-11 10:45:00,185.6,185.6,185.32,185.56,5015.0,178.2557,178.2557,177.9868,178.2173,5015.0
2022-10-11 10:50:00,185.61,185.79,185.6,185.62,4679.0,178.2653,178.4382,178.2557,178.2749,4679.0
2022-10-11 10:55:00,185.5,185.82,185.44,185.46,3767.0,178.1597,178.467,178.102,178.1212,3767.0
2022-10-11 11:00:00,185.53,186.2,185.4,186.08,4886.0,178.1885,178.832,178.0636,178.7167,4886.0
2022-10-11 11:05:00,186.06,186.15,185.89,186.08,4105.0,178.6975,178.7839,178.5342,178.7167,4105.0
2022-10-11 11:10:00,185.99,186.07,185.83,185.91,3270.0,178.6303,178.7071,178.4766,178.5534,3270.0
2022-10-11 11:15:00,185.95,186.21,185.85,185.94,6277.0,178.5919,178.8416,178.4958,178.5823,6277.0
2022-10-11 11:20:00,186.1,186.19,185.93,186.04,3785.0,178.7359,178.8224,178.5726,178.6783,3785.0
2022-10-11 11:25:00,186.03,186.43,185.96,186.35,5591.0,178.6687,179.0529,178.6015,178.976,5591.0
2022-10-11 11:30:00,186.39,186.72,186.39,186.51,4161.0,179.0144,179.3314,179.0144,179.1297,4161.0
2022-10-11 11:35:00,186.65,186.65,186.35,186.61,5818.0,179.2642,179.2642,178.976,179.2257,5818.0
2022-10-11 11:40:00,186.67,186.89,186.62,186.89,1601.0,179.2834,179.4947,179.2353,179.4947,1601.0
2022-10-11 11:45:00,186.93,187.09,186.84,186.93,5687.0,179.5331,179.6867,179.4466,179.5331,5687.0
2022-10-11 11:50:00,186.96,187.05,186.84,186.84,1831.0,179.5619,179.6483,179.4466,179.4466,1831.0
2022-10-11 11:55:00,186.78,186.96,186.74,186.94,3588.0,179.389,179.5619,179.3506,179.5427,3588.0
2022-10-11 12:00:00,186.93,186.95,186.83,186.9,3431.0,179.5331,179.5523,179.437,179.5043,3431.0
2022-10-11 12:05:00,186.92,186.94,186.48,186.69,3143.0,179.5235,179.5427,179.1009,179.3026,3143.0
2022-10-11 12:10:00,186.7,186.95,186.7,186.91,5587.0,179.3122,179.5523,179.3122,179.5139,5587.0
2022-10-11 12:15:00,186.88,187.0,186.72,187.0,2856.0,179.4851,179.6003,179.3314,179.6003,2856.0
2022-10-11 12:20:00,187.03,187.34,186.87,187.28,6219.0,179.6291,179.9269,179.4755,179.8692,6219.0
2022-10-11 12:25:00,187.24,187.4,187.18,187.36,2149.0,179.8308,179.9845,179.7732,179.9461,2149.0
2022-10-11 12:30:00,187.37,187.81,187.37,187.59,6302.0,179.9557,180.3783,179.9557,180.167,6302.0
2022-10-11 12:35:00,187.61,187.61,187.46,187.54,3095.0,180.1862,180.1862,180.0421,180.1189,3095.0
2022-10-11 12:40:00,187.56,187.96,187.5,187.94,4694.0,180.1381,180.5223,180.0805,180.5031,4694.0
2022-10-11 12:45:00,187.94,188.04,187.84,187.86,7695.0,180.5031,180.5992,180.4071,180.4263,7695.0
2022-10-11 12:50:00,187.86,187.87,187.51,187.51,2600.0,180.4263,180.4359,180.0901,180.0901,2600.0
2022-10-11 12:55:00,187.55,187.77,187.55,187.77,1300.0,180.1285,180.3398,180.1285,180.3398,1300.0
2022-10-11 13:00:00,187.78,187.85,187.69,187.69,3291.0,180.3494,180.4167,180.263,180.263,3291.0
2022-10-11 13:05:00,187.78,187.93,187.67,187.93,7510.0,180.3494,180.4935,180.2438,180.4935,7510.0
2022-10-11 13:10:00,187.73,187.83,187.62,187.66,5111.0,180.3014,180.3975,180.1958,180.2342,5111.0
2022-10-11 13:15:00,187.58,187.64,187.41,187.55,4764.0,180.1574,180.215,179.9941,180.1285,4764.0
2022-10-11 13:20:00,187.68,187.81,187.68,187.79,1200.0,180.2534,180.3783,180.2534,180.359,1200.0
2022-10-11 13:25:00,187.86,187.92,187.66,187.78,3965.0,180.4263,180.4839,180.2342,180.3494,3965.0
2022-10-11 13:30:00,187.81,187.92,187.62,187.83,9228.0,180.3783,180.4839,180.1958,180.3975,9228.0
2022-10-11 13:35:00,187.84,188.03,187.77,188.03,3263.0,180.4071,180.5896,180.3398,180.5896,3263.0
2022-10-11 13:40:00,188.03,188.23,187.96,188.23,2200.0,180.5896,180.7816,180.5223,180.7816,2200.0
2022-10-11 13:45:00,188.23,188.36,188.18,188.19,2700.0,180.7816,180.9065,180.7336,180.7432,2700.0
2022-10-11 13:50:00,187.99,188.33,187.98,188.1,4456.0,180.5511,180.8777,180.5415,180.6568,4456.0
2022-10-11 13:55:00,188.11,188.27,188.07,188.14,2513.0,180.6664,180.8201,180.628,180.6952,2513.0
2022-10-11 14:00:00,188.17,188.23,188.06,188.1,3265.0,180.724,180.7816,180.6184,180.6568,3265.0
2022-10-11 14:05:00,188.07,188.15,187.74,187.85,2459.0,180.628,180.7048,180.311,180.4167,2459.0
2022-10-11 14:10:00,187.79,187.86,187.64,187.82,1314.0,180.359,180.4263,180.215,180.3879,1314.0
2022-10-11 14:15:00,187.84,187.87,187.69,187.7,3521.0,180.4071,180.4359,180.263,180.2726,3521.0
2022-10-11 14:20:00,187.68,187.8,187.66,187.79,3050.0,180.2534,180.3687,180.2342,180.359,3050.0
2022-10-11 14:25:00,187.81,187.92,187.73,187.84,4274.0,180.3783,180.4839,180.3014,180.4071,4274.0
2022-10-11 14:30:00,187.88,188.18,187.83,188.12,3999.0,180.4455,180.7336,180.3975,180.676,3999.0
2022-10-11 14:35:00,188.08,188.09,187.86,187.97,3001.0,180.6376,180.6472,180.4263,180.5319,3001.0
2022-10-11 14:40:00,188.11,188.14,187.73,187.73,3400.0,180.6664,180.6952,180.3014,180.3014,3400.0
2022-10-11 14:45:00,187.63,187.63,186.88,186.94,5249.0,180.2054,180.2054,179.4851,179.5427,5249.0
2022-10-11 14:50:00,187.15,187.22,186.44,186.46,4480.0,179.7444,179.8116,179.0625,179.0817,4480.0
2022-10-11 14:55:00,186.42,186.5,186.2,186.24,11744.0,179.0433,179.1201,178.832,178.8704,11744.0
2022-10-11 15:00:00,186.25,186.32,185.73,185.78,6353.0,178.88,178.9472,178.3806,178.4286,6353.0
2022-10-11 15:05:00,185.79,185.93,185.63,185.67,6682.0,178.4382,178.5726,178.2845,178.3229,6682.0
2022-10-11 15:10:00,185.72,185.72,185.35,185.5,3353.0,178.371,178.371,178.0156,178.1597,3353.0
2022-10-11 15:15:00,185.46,185.75,185.26,185.73,4660.0,178.1212,178.3998,177.9292,178.3806,4660.0
2022-10-11 15:20:00,185.76,185.93,185.71,185.77,3900.0,178.4094,178.5726,178.3614,178.419,3900.0
2022-10-11 15:25:00,185.87,185.9,185.44,185.72,6212.0,178.515,178.5438,178.102,178.371,6212.0
2022-10-11 15:30:00,185.7,185.73,185.43,185.55,7774.0,178.3517,178.3806,178.0924,178.2077,7774.0
2022-10-11 15:35:00,185.53,185.92,185.51,185.88,10591.0,178.1885,178.563,178.1693,178.5246,10591.0
2022-10-11 15:40:00,185.88,185.88,185.55,185.83,10548.0,178.5246,178.5246,178.2077,178.4766,10548.0
2022-10-11 15:45:00,185.85,185.95,185.67,185.87,10082.0,178.4958,178.5919,178.3229,178.515,10082.0
2022-10-11 15:50:00,185.9,186.19,185.49,186.18,21537.0,178.5438,178.8224,178.1501,178.8128,21537.0
2022-10-11 15:55:00,186.17,186.2,185.41,185.71,73786.0,178.8032,178.832,178.0732,178.3614,73786.0
2022-10-12 09:30:00,185.62,185.7,184.28,184.56,18212.0,178.2749,178.3517,176.9879,177.2569,18212.0
2022-10-12 09:35:00,184.68,185.18,184.68,185.06,4297.0,177.3721,177.8523,177.3721,177.7371,4297.0
2022-10-12 09:40:00,185.0,185.45,184.83,185.28,4214.0,177.6794,178.1116,177.5162,177.9484,4214.0
2022-10-12 09:45:00,185.42,185.42,184.9,185.24,3548.0,178.0828,178.0828,177.5834,177.91,3548.0
2022-10-12 09:50:00,185.21,185.7,185.21,185.55,3684.0,177.8811,178.3517,177.8811,178.2077,3684.0
2022-10-12 09:55:00,185.54,186.12,185.49,186.12,6380.0,178.1981,178.7551,178.1501,178.7551,6380.0
2022-10-12 10:00:00,186.1,187.0,186.09,186.83,16734.0,178.7359,179.6003,178.7263,179.437,16734.0
2022-10-12 10:05:00,186.84,186.96,186.52,186.96,7285.0,179.4466,179.5619,179.1393,179.5619,7285.0
2022-10-12 10:10:00,186.94,187.09,186.76,187.03,5133.0,179.5427,179.6867,179.3698,179.6291,5133.0
2022-10-12 10:15:00,187.04,187.33,186.79,187.31,16169.0,179.6387,179.9172,179.3986,179.898,16169.0
2022-10-12 10:20:00,187.3,187.3,186.9,187.15,5761.0,179.8884,179.8884,179.5043,179.7444,5761.0
2022-10-12 10:25:00,187.16,187.39,187.14,187.23,7431.0,179.754,179.9749,179.7348,179.8212,7431.0
2022-10-12 10:30:00,187.22,187.8,187.17,187.76,16087.0,179.8116,180.3687,179.7636,180.3302,16087.0
2022-10-12 10:35:00,187.75,187.95,187.42,187.87,10706.0,180.3206,180.5127,180.0037,180.4359,10706.0
2022-10-12 10:40:00,187.81,187.98,187.67,187.75,13409.0,180.3783,180.5415,180.2438,180.3206,13409.0
2022-10-12 10:45:00,187.7,187.76,187.17,187.26,10971.0,180.2726,180.3302,179.7636,179.85,10971.0
2022-10-12 10:50:00,187.19,187.38,186.97,187.19,7769.0,179.7828,179.9653,179.5715,179.7828,7769.0
2022-10-12 10:55:00,187.29,187.56,187.17,187.56,9547.0,179.8788,180.1381,179.7636,180.1381,9547.0
2022-10-12 11:00:00,187.57,187.93,187.53,187.79,7692.0,180.1478,180.4935,180.1093,180.359,7692.0
2022-10-12 11:05:00,187.8,188.15,187.8,188.15,8969.0,180.3687,180.7048,180.3687,180.7048,8969.0
2022-10-12 11:10:00,188.17,188.26,188.02,188.24,6442.0,180.724,180.8104,180.5799,180.7912,6442.0
2022-10-12 11:15:00,188.24,188.33,188.0,188.15,12911.0,180.7912,180.8777,180.5607,180.7048,12911.0
2022-10-12 11:20:00,188.1,188.1,187.62,187.7,12052.0,180.6568,180.6568,180.1958,180.2726,12052.0
2022-10-12 11:25:00,187.66,187.84,187.41,187.43,9763.0,180.2342,180.4071,179.9941,180.0133,9763.0
2022-10-12 11:30:00,187.42,187.45,187.23,187.31,5743.0,180.0037,180.0325,179.8212,179.898,5743.0
2022-10-12 11:35:00,187.29,187.66,187.26,187.29,10315.0,179.8788,180.2342,179.85,179.8788,10315.0
2022-10-12 11:40:00,187.27,187.63,187.27,187.43,7251.0,179.8596,180.2054,179.8596,180.0133,7251.0
2022-10-12 11:45:00,187.48,187.48,187.12,187.37,5323.0,180.0613,180.0613,179.7156,179.9557,5323.0
2022-10-12 11:50:00,187.31,187.55,187.28,187.3,5497.0,179.898,180.1285,179.8692,179.8884,5497.0
2022-10-12 11:55:00,187.32,187.61,187.3,187.53,6706.0,179.9076,180.1862,179.8884,180.1093,6706.0
2022-10-12 12:00:00,187.46,187.56,187.28,187.55,2932.0,180.0421,180.1381,179.8692,180.1285,2932.0
2022-10-12 12:05:00,187.48,187.94,187.45,187.47,4786.0,180.0613,180.5031,180.0325,180.0517,4786.0
2022-10-12 12:10:00,187.42,187.7,187.34,187.56,12557.0,180.0037,180.2726,179.9269,180.1381,12557.0
2022-10-12 12:15:00,187.56,187.63,187.35,187.53,9008.0,180.1381,180.2054,179.9365,180.1093,9008.0
2022-10-12 12:20:00,187.58,187.83,187.54,187.65,4272.0,180.1574,180.3975,180.1189,180.2246,4272.0
2022-10-12 12:25:00,187.6,187.72,187.48,187.54,7440.0,180.1766,180.2918,180.0613,180.1189,7440.0
2022-10-12 12:30:00,187.5,187.56,187.29,187.56,3579.0,180.0805,180.1381,179.8788,180.1381,3579.0
2022-10-12 12:35:00,187.5,187.58,187.19,187.19,2553.0,180.0805,180.1574,179.7828,179.7828,2553.0
2022-10-12 12:40:00,187.17,187.17,187.0,187.02,4240.0,179.7636,179.7636,179.6003,179.6195,4240.0
2022-10-12 12:45:00,186.96,187.24,186.95,187.24,5861.0,179.5619,179.8308,179.5523,179.8308,5861.0
2022-10-12 12:50:00,187.22,187.45,187.22,187.45,3217.0,179.8116,180.0325,179.8116,180.0325,3217.0
2022-10-12 12:55:00,187.47,187.54,187.42,187.53,5706.0,180.0517,180.1189,180.0037,180.1093,5706.0
2022-10-12 13:00:00,187.56,187.65,187.35,187.36,3652.0,180.1381,180.2246,179.9365,179.9461,3652.0
2022-10-12 13:05:00,187.38,187.56,187.35,187.42,2378.0,179.9653,180.1381,179.9365,180.0037,2378.0
2022-10-12 13:10:00,187.42,187.45,187.24,187.31,9589.0,180.0037,180.0325,179.8308,179.898,9589.0
2022-10-12 13:15:00,187.25,187.27,186.93,186.93,6213.0,179.8404,179.8596,179.5331,179.5331,6213.0
2022-10-12 13:20:00,186.99,186.99,186.83,186.9,15497.0,179.5907,179.5907,179.437,179.5043,15497.0
2022-10-12 13:25:00,186.87,187.16,186.81,187.16,7010.0,179.4755,179.754,179.4178,179.754,7010.0
2022-10-12 13:30:00,187.13,187.16,186.69,186.72,5569.0,179.7252,179.754,179.3026,179.3314,5569.0
2022-10-12 13:35:00,186.76,186.77,186.5,186.59,4486.0,179.3698,179.3794,179.1201,179.2065,4486.0
2022-10-12 13:40:00,186.57,186.74,186.56,186.74,6899.0,179.1873,179.3506,179.1777,179.3506,6899.0
2022-10-12 13:45:00,186.74,186.96,186.63,186.85,7079.0,179.3506,179.5619,179.2449,179.4562,7079.0
2022-10-12 13:50:00,186.81,186.81,186.6,186.67,5837.0,179.4178,179.4178,179.2161,179.2834,5837.0
2022-10-12 13:55:00,186.63,186.65,186.51,186.64,4082.0,179.2449,179.2642,179.1297,179.2546,4082.0
2022-10-12 14:00:00,186.64,186.96,186.56,186.7,7431.0,179.2546,179.5619,179.1777,179.3122,7431.0
2022-10-12 14:05:00,186.7,187.12,186.51,186.99,9930.0,179.3122,179.7156,179.1297,179.5907,9930.0
2022-10-12 14:10:00,186.76,187.18,186.7,187.06,5857.0,179.3698,179.7732,179.3122,179.6579,5857.0
2022-10-12 14:15:00,186.91,186.95,186.62,186.62,20536.0,179.5139,179.5523,179.2353,179.2353,20536.0
2022-10-12 14:20:00,186.6,186.61,186.34,186.4,5928.0,179.2161,179.2257,178.9664,179.0241,5928.0
2022-10-12 14:25:00,186.31,186.74,186.25,186.71,8135.0,178.9376,179.3506,178.88,179.3218,8135.0
2022-10-12 14:30:00,186.73,186.77,186.5,186.62,4624.0,179.341,179.3794,179.1201,179.2353,4624.0
2022-10-12 14:35:00,186.64,186.99,186.61,186.83,9983.0,179.2546,179.5907,179.2257,179.437,9983.0
2022-10-12 14:40:00,186.87,186.9,186.73,186.81,3026.0,179.4755,179.5043,179.341,179.4178,3026.0
2022-10-12 14:45:00,186.7,186.83,186.49,186.59,4335.0,179.3122,179.437,179.1105,179.2065,4335.0
2022-10-12 14:50:00,186.55,186.56,186.13,186.33,5546.0,179.1681,179.1777,178.7647,178.9568,5546.0
2022-10-12 14:55:00,186.32,186.45,186.22,186.38,3563.0,178.9472,179.0721,178.8512,179.0048,3563.0
2022-10-12 15:00:00,186.3,186.47,186.02,186.18,4908.0,178.928,179.0913,178.6591,178.8128,4908.0
2022-10-12 15:05:00,186.15,186.43,186.12,186.39,7082.0,178.7839,179.0529,178.7551,179.0144,7082.0
2022-10-12 15:10:00,186.47,186.62,186.47,186.54,4446.0,179.0913,179.2353,179.0913,179.1585,4446.0
2022-10-12 15:15:00,186.54,186.55,186.24,186.53,5449.0,179.1585,179.1681,178.8704,179.1489,5449.0
2022-10-12 15:20:00,186.56,186.57,186.36,186.36,5379.0,179.1777,179.1873,178.9856,178.9856,5379.0
2022-10-12 15:25:00,186.35,186.42,186.15,186.15,6424.0,178.976,179.0433,178.7839,178.7839,6424.0
2022-10-12 15:30:00,186.14,186.28,186.04,186.24,9779.0,178.7743,178.9088,178.6783,178.8704,9779.0
2022-10-12 15:35:00,186.28,186.55,186.27,186.39,10201.0,178.9088,179.1681,178.8992,179.0144,10201.0
2022-10-12 15:40:00,186.43,186.54,186.31,186.48,11897.0,179.0529,179.1585,178.9376,179.1009,11897.0
2022-10-12 15:45:00,186.45,186.48,185.99,186.06,22153.0,179.0721,179.1009,178.6303,178.6975,22153.0
2022-10-12 15:50:00,186.0,186.02,185.51,185.56,33119.0,178.6399,178.6591,178.1693,178.2173,33119.0
2022-10-12 15:55:00,185.52,185.53,184.91,185.06,81249.0,178.1789,178.1885,177.593,177.7371,81249.0
2022-10-13 09:30:00,182.55,182.78,181.72,182.78,20361.0,175.3264,175.5473,174.5292,175.5473,20361.0
2022-10-13 09:35:00,182.71,182.71,181.32,181.78,4663.0,175.4801,175.4801,174.1451,174.5869,4663.0
2022-10-13 09:40:00,181.79,183.13,181.78,182.84,5277.0,174.5965,175.8834,174.5869,175.6049,5277.0
2022-10-13 09:45:00,182.75,183.39,182.73,183.27,7653.0,175.5185,176.1332,175.4993,176.0179,7653.0
2022-10-13 09:50:00,183.24,184.35,183.08,183.86,15884.0,175.9891,177.0552,175.8354,176.5846,15884.0
2022-10-13 09:55:00,183.87,184.72,183.54,184.59,20533.0,176.5942,177.4105,176.2772,177.2857,20533.0
2022-10-13 10:00:00,184.69,184.69,184.13,184.45,16311.0,177.3817,177.3817,176.8439,177.1512,16311.0
2022-10-13 10:05:00,184.43,184.85,184.14,184.16,14622.0,177.132,177.5354,176.8535,176.8727,14622.0
2022-10-13 10:10:00,184.08,184.33,183.88,184.33,11843.0,176.7959,177.036,176.6038,177.036,11843.0
2022-10-13 10:15:00,184.31,184.57,184.2,184.2,2733.0,177.0168,177.2665,176.9111,176.9111,2733.0
2022-10-13 10:20:00,184.21,184.4,183.84,183.96,6584.0,176.9207,177.1032,176.5654,176.6806,6584.0
2022-10-13 10:25:00,183.9,184.03,183.32,183.59,6379.0,176.623,176.7478,176.0659,176.3252,6379.0
2022-10-13 10:30:00,183.51,183.99,183.46,183.76,15528.0,176.2484,176.7094,176.2004,176.4885,15528.0
2022-10-13 10:35:00,183.8,184.34,183.59,184.34,21953.0,176.5269,177.0456,176.3252,177.0456,21953.0
2022-10-13 10:40:00,184.07,184.69,184.03,184.45,4916.0,176.7862,177.3817,176.7478,177.1512,4916.0
2022-10-13 10:45:00,184.44,184.99,184.44,184.92,2719.0,177.1416,177.6698,177.1416,177.6026,2719.0
2022-10-13 10:50:00,184.89,185.31,184.59,185.31,5715.0,177.5738,177.9772,177.2857,177.9772,5715.0
2022-10-13 10:55:00,185.22,185.6,184.71,184.77,8862.0,177.8907,178.2557,177.4009,177.4586,8862.0
2022-10-13 11:00:00,184.73,185.51,184.73,185.41,3466.0,177.4201,178.1693,177.4201,178.0732,3466.0
2022-10-13 11:05:00,185.4,186.44,185.35,186.44,3061.0,178.0636,179.0625,178.0156,179.0625,3061.0
2022-10-13 11:10:00,186.33,186.38,186.03,186.38,5897.0,178.9568,179.0048,178.6687,179.0048,5897.0
2022-10-13 11:15:00,186.46,187.82,186.25,187.39,13607.0,179.0817,180.3879,178.88,179.9749,13607.0
2022-10-13 11:20:00,187.4,188.68,187.35,187.75,18290.0,179.9845,181.2138,179.9365,180.3206,18290.0
2022-10-13 11:25:00,187.64,187.85,187.33,187.73,4052.0,180.215,180.4167,179.9172,180.3014,4052.0
2022-10-13 11:30:00,187.81,188.0,187.55,187.97,13659.0,180.3783,180.5607,180.1285,180.5319,13659.0
2022-10-13 11:35:00,187.98,189.48,187.98,189.38,12550.0,180.5415,181.9822,180.5415,181.8861,12550.0
2022-10-13 11:40:00,189.56,189.82,189.01,189.19,6815.0,182.059,182.3087,181.5308,181.7036,6815.0
2022-10-13 11:45:00,189.29,189.29,188.62,188.69,4714.0,181.7997,181.7997,181.1562,181.2234,4714.0
2022-10-13 11:50:00,188.69,189.16,188.45,188.95,3425.0,181.2234,181.6748,180.9929,181.4731,3425.0
2022-10-13 11:55:00,188.99,189.15,188.76,188.98,2553.0,181.5116,181.6652,181.2907,181.502,2553.0
2022-10-13 12:00:00,189.07,189.59,189.07,189.58,3513.0,181.5884,182.0878,181.5884,182.0782,3513.0
2022-10-13 12:05:00,189.61,189.61,189.16,189.37,2978.0,182.107,182.107,181.6748,181.8765,2978.0
2022-10-13 12:10:00,189.4,189.78,189.17,189.7,3119.0,181.9053,182.2703,181.6844,182.1935,3119.0
2022-10-13 12:15:00,189.8,190.13,189.48,189.59,9199.0,182.2895,182.6065,181.9822,182.0878,9199.0
2022-10-13 12:20:00,189.48,190.05,189.44,189.89,4793.0,181.9822,182.5296,181.9438,182.3759,4793.0
2022-10-13 12:25:00,189.84,189.85,189.45,189.54,5040.0,182.3279,182.3375,181.9534,182.0398,5040.0
2022-10-13 12:30:00,189.59,189.8,189.51,189.71,2880.0,182.0878,182.2895,182.011,182.2031,2880.0
2022-10-13 12:35:00,189.74,189.84,189.51,189.63,5586.0,182.2319,182.3279,182.011,182.1262,5586.0
2022-10-13 12:40:00,189.72,190.54,189.72,190.46,9660.0,182.2127,183.0002,182.2127,182.9234,9660.0
2022-10-13 12:45:00,190.46,190.89,190.28,190.89,6872.0,182.9234,183.3364,182.7505,183.3364,6872.0
2022-10-13 12:50:00,190.9,191.11,190.66,190.74,5918.0,183.346,183.5477,183.1155,183.1923,5918.0
2022-10-13 12:55:00,190.79,190.89,190.61,190.76,2400.0,183.2403,183.3364,183.0675,183.2115,2400.0
2022-10-13 13:00:00,190.78,191.08,190.65,191.08,3705.0,183.2307,183.5189,183.1059,183.5189,3705.0
2022-10-13 13:05:00,191.05,191.17,191.01,191.02,2653.0,183.49,183.6053,183.4516,183.4612,2653.0
2022-10-13 13:10:00,191.04,191.17,190.97,191.17,14146.0,183.4804,183.6053,183.4132,183.6053,14146.0
2022-10-13 13:15:00,191.23,191.56,191.21,191.44,3180.0,183.6629,183.9799,183.6437,183.8646,3180.0
2022-10-13 13:20:00,191.53,191.75,191.51,191.7,4615.0,183.9511,184.1623,183.9318,184.1143,4615.0
2022-10-13 13:25:00,191.78,192.27,191.59,192.11,6856.0,184.1912,184.6618,184.0087,184.5081,6856.0
2022-10-13 13:30:00,192.17,192.61,192.16,192.56,5450.0,184.5657,184.9883,184.5561,184.9403,5450.0
2022-10-13 13:35:00,192.54,192.55,192.21,192.34,7401.0,184.9211,184.9307,184.6041,184.729,7401.0
2022-10-13 13:40:00,192.38,192.55,192.12,192.26,7092.0,184.7674,184.9307,184.5177,184.6522,7092.0
2022-10-13 13:45:00,192.32,192.76,192.32,192.53,3131.0,184.7098,185.1324,184.7098,184.9115,3131.0
2022-10-13 13:50:00,192.56,192.7,192.35,192.53,2769.0,184.9403,185.0748,184.7386,184.9115,2769.0
2022-10-13 13:55:00,192.44,192.48,192.21,192.32,2753.0,184.825,184.8635,184.6041,184.7098,2753.0
2022-10-13 14:00:00,192.22,192.39,192.14,192.36,3315.0,184.6137,184.777,184.5369,184.7482,3315.0
2022-10-13 14:05:00,192.45,192.7,192.3,192.47,6119.0,184.8346,185.0748,184.6906,184.8539,6119.0
2022-10-13 14:10:00,192.41,192.62,192.27,192.57,5413.0,184.7962,184.9979,184.6618,184.9499,5413.0
2022-10-13 14:15:00,192.63,192.68,192.47,192.67,2886.0,185.0075,185.0555,184.8539,185.0459,2886.0
2022-10-13 14:20:00,192.61,192.83,192.61,192.69,3461.0,184.9883,185.1996,184.9883,185.0652,3461.0
2022-10-13 14:25:00,192.55,192.6,192.27,192.34,3620.0,184.9307,184.9787,184.6618,184.729,3620.0
2022-10-13 14:30:00,192.4,192.56,192.25,192.56,2763.0,184.7866,184.9403,184.6426,184.9403,2763.0
2022-10-13 14:35:00,192.5,192.88,192.45,192.88,3351.0,184.8827,185.2476,184.8346,185.2476,3351.0
2022-10-13 14:40:00,192.82,193.0,192.62,193.0,15445.0,185.19,185.3629,184.9979,185.3629,15445.0
2022-10-13 14:45:00,193.0,193.27,192.96,193.17,6539.0,185.3629,185.6222,185.3245,185.5262,6539.0
2022-10-13 14:50:00,193.13,193.74,193.13,193.74,5344.0,185.4877,186.0736,185.4877,186.0736,5344.0
2022-10-13 14:55:00,193.73,194.16,193.65,193.91,8547.0,186.064,186.477,185.9872,186.2369,8547.0
2022-10-13 15:00:00,193.8,194.09,193.6,193.96,8665.0,186.1312,186.4098,185.9391,186.2849,8665.0
2022-10-13 15:05:00,193.98,194.47,193.98,194.41,7597.0,186.3041,186.7747,186.3041,186.7171,7597.0
2022-10-13 15:10:00,194.45,194.46,194.27,194.27,8118.0,186.7555,186.7651,186.5826,186.5826,8118.0
2022-10-13 15:15:00,194.25,194.44,194.22,194.38,9586.0,186.5634,186.7459,186.5346,186.6883,9586.0
2022-10-13 15:20:00,194.32,194.33,193.85,193.86,19085.0,186.6307,186.6403,186.1792,186.1889,19085.0
2022-10-13 15:25:00,193.85,193.85,193.37,193.67,15041.0,186.1792,186.1792,185.7182,186.0064,15041.0
2022-10-13 15:30:00,193.66,193.72,192.97,193.09,15673.0,185.9968,186.0544,185.3341,185.4493,15673.0
2022-10-13 15:35:00,193.08,193.45,192.84,193.4,11064.0,185.4397,185.7951,185.2092,185.7471,11064.0
2022-10-13 15:40:00,193.36,193.45,193.07,193.43,14661.0,185.7086,185.7951,185.4301,185.7759,14661.0
2022-10-13 15:45:00,193.42,193.72,193.23,193.54,13072.0,185.7663,186.0544,185.5838,185.8815,13072.0
2022-10-13 15:50:00,193.49,194.33,193.3,194.15,33977.0,185.8335,186.6403,185.651,186.4674,33977.0
2022-10-13 15:55:00,194.15,194.21,193.66,193.75,77235.0,186.4674,186.525,185.9968,186.0832,77235.0
2022-10-14 09:30:00,194.59,195.13,194.41,194.64,22713.0,186.89,187.4086,186.7171,186.938,22713.0
2022-10-14 09:35:00,194.97,195.69,194.65,195.69,3944.0,187.2549,187.9464,186.9476,187.9464,3944.0
2022-10-14 09:40:00,195.54,195.54,193.87,193.87,8882.0,187.8024,187.8024,186.1985,186.1985,8882.0
2022-10-14 09:45:00,193.95,194.29,193.21,194.29,7942.0,186.2753,186.6018,185.5646,186.6018,7942.0
2022-10-14 09:50:00,194.29,194.94,194.29,194.73,5991.0,186.6018,187.2261,186.6018,187.0244,5991.0
2022-10-14 09:55:00,194.9,195.45,194.86,194.98,15155.0,187.1877,187.7159,187.1493,187.2645,15155.0
2022-10-14 10:00:00,194.9,195.0,192.91,193.78,12619.0,187.1877,187.2837,185.2764,186.112,12619.0
2022-10-14 10:05:00,193.88,194.3,193.03,193.04,6032.0,186.2081,186.6114,185.3917,185.4013,6032.0
2022-10-14 10:10:00,193.22,193.32,191.93,192.21,8150.0,185.5742,185.6702,184.3352,184.6041,8150.0
2022-10-14 10:15:00,192.07,192.59,192.05,192.28,8467.0,184.4697,184.9691,184.4505,184.6714,8467.0
2022-10-14 10:20:00,191.98,192.06,191.49,191.56,4284.0,184.3832,184.4601,183.9126,183.9799,4284.0
2022-10-14 10:25:00,191.5,191.64,191.1,191.59,14530.0,183.9222,184.0567,183.5381,184.0087,14530.0
2022-10-14 10:30:00,191.65,191.97,191.51,191.51,5618.0,184.0663,184.3736,183.9318,183.9318,5618.0
2022-10-14 10:35:00,191.6,191.71,191.16,191.53,33821.0,184.0183,184.1239,183.5957,183.9511,33821.0
2022-10-14 10:40:00,191.49,191.94,190.54,190.54,4653.0,183.9126,184.3448,183.0002,183.0002,4653.0
2022-10-14 10:45:00,190.6,191.07,190.6,190.88,6359.0,183.0579,183.5093,183.0579,183.3268,6359.0
2022-10-14 10:50:00,190.88,191.42,190.87,191.22,4800.0,183.3268,183.8454,183.3172,183.6533,4800.0
2022-10-14 10:55:00,191.25,191.43,190.82,191.08,9809.0,183.6821,183.855,183.2691,183.5189,9809.0
2022-10-14 11:00:00,191.11,191.68,191.11,191.52,23401.0,183.5477,184.0951,183.5477,183.9414,23401.0
2022-10-14 11:05:00,191.47,191.66,191.2,191.23,10964.0,183.8934,184.0759,183.6341,183.6629,10964.0
2022-10-14 11:10:00,191.38,191.41,190.67,190.7,17341.0,183.807,183.8358,183.1251,183.1539,17341.0
2022-10-14 11:15:00,190.78,190.89,190.48,190.73,6950.0,183.2307,183.3364,182.9426,183.1827,6950.0
2022-10-14 11:20:00,190.73,191.42,190.71,190.92,7252.0,183.1827,183.8454,183.1635,183.3652,7252.0
2022-10-14 11:25:00,190.97,191.12,190.81,191.06,7543.0,183.4132,183.5573,183.2595,183.4997,7543.0
2022-10-14 11:30:00,190.97,191.02,190.46,190.48,12050.0,183.4132,183.4612,182.9234,182.9426,12050.0
2022-10-14 11:35:00,190.52,190.84,190.45,190.79,14633.0,182.981,183.2884,182.9138,183.2403,14633.0
2022-10-14 11:40:00,190.84,191.0,190.61,190.97,5437.0,183.2884,183.442,183.0675,183.4132,5437.0
2022-10-14 11:45:00,190.89,190.94,190.17,190.18,11744.0,183.3364,183.3844,182.6449,182.6545,11744.0
2022-10-14 11:50:00,190.24,190.42,189.86,190.19,20543.0,182.7121,182.885,182.3471,182.6641,20543.0
2022-10-14 11:55:00,190.23,190.88,190.17,190.72,70012.0,182.7025,183.3268,182.6449,183.1731,70012.0
2022-10-14 12:00:00,190.68,191.26,190.6,191.17,10339.0,183.1347,183.6917,183.0579,183.6053,10339.0
2022-10-14 12:05:00,191.1,191.14,190.43,190.48,24374.0,183.5381,183.5765,182.8946,182.9426,24374.0
2022-10-14 12:10:00,190.61,190.9,190.51,190.7,72418.0,183.0675,183.346,182.9714,183.1539,72418.0
2022-10-14 12:15:00,190.75,190.78,190.51,190.66,8207.0,183.2019,183.2307,182.9714,183.1155,8207.0
2022-10-14 12:20:00,190.71,190.93,190.61,190.81,10860.0,183.1635,183.3748,183.0675,183.2595,10860.0
2022-10-14 12:25:00,190.76,190.82,190.56,190.81,39321.0,183.2115,183.2691,183.0194,183.2595,39321.0
2022-10-14 12:30:00,190.84,190.97,190.51,190.51,4031.0,183.2884,183.4132,182.9714,182.9714,4031.0
2022-10-14 12:35:00,190.63,191.08,190.63,190.93,4219.0,183.0867,183.5189,183.0867,183.3748,4219.0
2022-10-14 12:40:00,190.99,191.48,190.97,191.43,9118.0,183.4324,183.903,183.4132,183.855,9118.0
2022-10-14 12:45:00,191.32,191.43,190.94,190.94,9852.0,183.7494,183.855,183.3844,183.3844,9852.0
2022-10-14 12:50:00,190.83,190.84,190.66,190.67,2858.0,183.2788,183.2884,183.1155,183.1251,2858.0
2022-10-14 12:55:00,190.64,190.64,190.45,190.45,2340.0,183.0963,183.0963,182.9138,182.9138,2340.0
2022-10-14 13:00:00,190.51,190.82,190.47,190.71,4944.0,182.9714,183.2691,182.933,183.1635,4944.0
2022-10-14 13:05:00,190.42,190.42,190.01,190.24,4759.0,182.885,182.885,182.4912,182.7121,4759.0
2022-10-14 13:10:00,190.32,190.4,190.21,190.26,4102.0,182.7889,182.8658,182.6833,182.7313,4102.0
2022-10-14 13:15:00,190.25,190.59,190.25,190.44,8378.0,182.7217,183.0482,182.7217,182.9042,8378.0
2022-10-14 13:20:00,190.35,190.46,190.09,190.31,5149.0,182.8177,182.9234,182.568,182.7793,5149.0
2022-10-14 13:25:00,190.18,190.36,190.02,190.34,8596.0,182.6545,182.8274,182.5008,182.8081,8596.0
2022-10-14 13:30:00,190.32,190.45,190.18,190.45,8245.0,182.7889,182.9138,182.6545,182.9138,8245.0
2022-10-14 13:35:00,190.4,190.47,190.1,190.12,8133.0,182.8658,182.933,182.5776,182.5968,8133.0
2022-10-14 13:40:00,190.12,190.31,189.81,189.98,5039.0,182.5968,182.7793,182.2991,182.4624,5039.0
2022-10-14 13:45:00,190.06,190.23,190.05,190.2,2819.0,182.5392,182.7025,182.5296,182.6737,2819.0
2022-10-14 13:50:00,190.12,190.12,189.86,190.12,12853.0,182.5968,182.5968,182.3471,182.5968,12853.0
2022-10-14 13:55:00,190.14,190.18,189.91,190.04,10576.0,182.6161,182.6545,182.3952,182.52,10576.0
2022-10-14 14:00:00,189.93,190.01,189.8,189.86,3687.0,182.4144,182.4912,182.2895,182.3471,3687.0
2022-10-14 14:05:00,189.84,189.86,189.42,189.52,5764.0,182.3279,182.3471,181.9245,182.0206,5764.0
2022-10-14 14:10:00,189.49,189.49,189.22,189.34,5794.0,181.9918,181.9918,181.7325,181.8477,5794.0
2022-10-14 14:15:00,189.28,189.38,189.15,189.21,11674.0,181.7901,181.8861,181.6652,181.7229,11674.0
2022-10-14 14:20:00,189.22,189.28,189.12,189.19,6971.0,181.7325,181.7901,181.6364,181.7036,6971.0
2022-10-14 14:25:00,189.17,189.19,188.66,188.87,27481.0,181.6844,181.7036,181.1946,181.3963,27481.0
2022-10-14 14:30:00,188.81,188.81,188.62,188.69,5708.0,181.3387,181.3387,181.1562,181.2234,5708.0
2022-10-14 14:35:00,188.73,188.76,188.58,188.59,14458.0,181.2619,181.2907,181.1178,181.1274,14458.0
2022-10-14 14:40:00,188.55,188.55,188.19,188.41,5522.0,181.089,181.089,180.7432,180.9545,5522.0
2022-10-14 14:45:00,188.36,188.68,188.31,188.68,8841.0,180.9065,181.2138,180.8585,181.2138,8841.0
2022-10-14 14:50:00,188.64,188.95,188.64,188.78,13095.0,181.1754,181.4731,181.1754,181.3099,13095.0
2022-10-14 14:55:00,188.8,189.08,188.74,189.08,15119.0,181.3291,181.598,181.2715,181.598,15119.0
2022-10-14 15:00:00,189.08,189.42,189.04,189.21,10845.0,181.598,181.9245,181.5596,181.7229,10845.0
2022-10-14 15:05:00,189.23,189.28,188.58,188.65,7048.0,181.7421,181.7901,181.1178,181.185,7048.0
2022-10-14 15:10:00,188.62,188.73,188.19,188.32,20098.0,181.1562,181.2619,180.7432,180.8681,20098.0
2022-10-14 15:15:00,188.31,188.42,188.06,188.41,13751.0,180.8585,180.9641,180.6184,180.9545,13751.0
2022-10-14 15:20:00,188.37,188.89,188.28,188.82,14166.0,180.9161,181.4155,180.8297,181.3483,14166.0
2022-10-14 15:25:00,188.81,189.36,188.75,189.17,12482.0,181.3387,181.8669,181.2811,181.6844,12482.0
2022-10-14 15:30:00,189.14,189.6,188.98,189.57,11608.0,181.6556,182.0974,181.502,182.0686,11608.0
2022-10-14 15:35:00,189.57,189.81,189.38,189.39,20437.0,182.0686,182.2991,181.8861,181.8957,20437.0
2022-10-14 15:40:00,189.39,189.47,189.2,189.34,10627.0,181.8957,181.9726,181.7133,181.8477,10627.0
2022-10-14 15:45:00,189.32,189.33,188.86,189.13,37771.0,181.8285,181.8381,181.3867,181.646,37771.0
2022-10-14 15:50:00,189.07,189.37,189.06,189.2,57614.0,181.5884,181.8765,181.5788,181.7133,57614.0
2022-10-14 15:55:00,189.16,189.22,188.36,189.04,115993.0,181.6748,181.7325,180.9065,181.5596,115993.0
2022-10-17 09:30:00,190.0,191.34,190.0,191.34,17980.0,182.4816,183.7686,182.4816,183.7686,17980.0
2022-10-17 09:35:00,191.35,191.44,190.87,191.21,1476.0,183.7782,183.8646,183.3172,183.6437,1476.0
2022-10-17 09:40:00,191.2,191.78,190.99,191.24,3949.0,183.6341,184.1912,183.4324,183.6725,3949.0
2022-10-17 09:45:00,190.86,191.44,190.83,191.37,4192.0,183.3076,183.8646,183.2788,183.7974,4192.0
2022-10-17 09:50:00,191.32,191.54,190.88,191.44,5039.0,183.7494,183.9607,183.3268,183.8646,5039.0
2022-10-17 09:55:00,191.31,191.45,190.47,190.72,3470.0,183.7398,183.8742,182.933,183.1731,3470.0
2022-10-17 10:00:00,190.9,191.44,190.89,191.26,5003.0,183.346,183.8646,183.3364,183.6917,5003.0
2022-10-17 10:05:00,191.25,191.63,190.63,191.41,16489.0,183.6821,184.0471,183.0867,183.8358,16489.0
2022-10-17 10:10:00,191.43,192.25,191.43,192.25,8959.0,183.855,184.6426,183.855,184.6426,8959.0
2022-10-17 10:15:00,192.02,192.46,191.85,192.24,4260.0,184.4217,184.8443,184.2584,184.633,4260.0
2022-10-17 10:20:00,192.28,192.52,192.02,192.2,5662.0,184.6714,184.9019,184.4217,184.5945,5662.0
2022-10-17 10:25:00,192.17,192.21,191.95,192.02,5035.0,184.5657,184.6041,184.3544,184.4217,5035.0
2022-10-17 10:30:00,192.01,192.25,191.81,191.93,11486.0,184.4121,184.6426,184.22,184.3352,11486.0
2022-10-17 10:35:00,192.05,192.05,191.34,191.35,9400.0,184.4505,184.4505,183.7686,183.7782,9400.0
2022-10-17 10:40:00,191.45,191.45,191.14,191.18,5066.0,183.8742,183.8742,183.5765,183.6149,5066.0
2022-10-17 10:45:00,191.0,191.27,190.84,191.08,7093.0,183.442,183.7013,183.2884,183.5189,7093.0
2022-10-17 10:50:00,191.05,191.05,190.37,190.64,7153.0,183.49,183.49,182.837,183.0963,7153.0
2022-10-17 10:55:00,190.63,190.82,190.36,190.72,10201.0,183.0867,183.2691,182.8274,183.1731,10201.0
2022-10-17 11:00:00,190.87,191.08,190.87,190.97,3483.0,183.3172,183.5189,183.3172,183.4132,3483.0
2022-10-17 11:05:00,190.84,191.01,190.76,190.84,5132.0,183.2884,183.4516,183.2115,183.2884,5132.0
2022-10-17 11:10:00,190.85,190.91,190.49,190.49,2683.0,183.298,183.3556,182.9522,182.9522,2683.0
2022-10-17 11:15:00,190.55,190.83,190.47,190.6,3758.0,183.0098,183.2788,182.933,183.0579,3758.0
2022-10-17 11:20:00,190.64,191.01,190.63,190.93,3683.0,183.0963,183.4516,183.0867,183.3748,3683.0
2022-10-17 11:25:00,191.02,191.24,190.81,191.17,5372.0,183.4612,183.6725,183.2595,183.6053,5372.0
2022-10-17 11:30:00,191.18,191.53,191.07,191.36,5933.0,183.6149,183.9511,183.5093,183.7878,5933.0
2022-10-17 11:35:00,191.48,191.6,191.36,191.6,2683.0,183.903,184.0183,183.7878,184.0183,2683.0
2022-10-17 11:40:00,191.68,191.82,191.62,191.82,2503.0,184.0951,184.2296,184.0375,184.2296,2503.0
2022-10-17 11:45:00,191.82,191.84,191.64,191.78,2100.0,184.2296,184.2488,184.0567,184.1912,2100.0
2022-10-17 11:50:00,191.7,191.86,191.54,191.83,7862.0,184.1143,184.268,183.9607,184.2392,7862.0
2022-10-17 11:55:00,191.8,191.8,191.59,191.69,3800.0,184.2104,184.2104,184.0087,184.1047,3800.0
2022-10-17 12:00:00,191.82,192.03,191.82,191.84,4479.0,184.2296,184.4313,184.2296,184.2488,4479.0
2022-10-17 12:05:00,191.93,192.36,191.93,192.35,5466.0,184.3352,184.7482,184.3352,184.7386,5466.0
2022-10-17 12:10:00,192.3,192.3,191.9,191.96,3210.0,184.6906,184.6906,184.3064,184.364,3210.0
2022-10-17 12:15:00,192.11,192.2,191.95,192.0,4736.0,184.5081,184.5945,184.3544,184.4025,4736.0
2022-10-17 12:20:00,192.0,192.03,191.73,191.84,5090.0,184.4025,184.4313,184.1431,184.2488,5090.0
2022-10-17 12:25:00,191.86,192.26,191.83,192.2,3822.0,184.268,184.6522,184.2392,184.5945,3822.0
2022-10-17 12:30:00,192.18,192.36,192.12,192.36,3813.0,184.5753,184.7482,184.5177,184.7482,3813.0
2022-10-17 12:35:00,192.31,192.33,192.16,192.32,3476.0,184.7002,184.7194,184.5561,184.7098,3476.0
2022-10-17 12:40:00,192.3,192.3,191.88,192.07,5187.0,184.6906,184.6906,184.2872,184.4697,5187.0
2022-10-17 12:45:00,192.03,192.2,191.87,192.05,3428.0,184.4313,184.5945,184.2776,184.4505,3428.0
2022-10-17 12:50:00,192.06,192.34,192.06,192.34,3488.0,184.4601,184.729,184.4601,184.729,3488.0
2022-10-17 12:55:00,192.28,192.47,192.25,192.46,7911.0,184.6714,184.8539,184.6426,184.8443,7911.0
2022-10-17 13:00:00,192.53,192.63,192.26,192.27,4077.0,184.9115,185.0075,184.6522,184.6618,4077.0
2022-10-17 13:05:00,192.25,192.4,192.14,192.14,3253.0,184.6426,184.7866,184.5369,184.5369,3253.0
2022-10-17 13:10:00,192.18,192.22,191.96,191.96,6191.0,184.5753,184.6137,184.364,184.364,6191.0
2022-10-17 13:15:00,191.99,192.28,191.99,192.04,8291.0,184.3929,184.6714,184.3929,184.4409,8291.0
2022-10-17 13:20:00,192.06,192.54,192.04,192.45,7731.0,184.4601,184.9211,184.4409,184.8346,7731.0
2022-10-17 13:25:00,192.49,192.52,192.4,192.5,3759.0,184.8731,184.9019,184.7866,184.8827,3759.0
2022-10-17 13:30:00,192.51,192.61,192.36,192.37,12271.0,184.8923,184.9883,184.7482,184.7578,12271.0
2022-10-17 13:35:00,192.4,192.45,192.35,192.41,2855.0,184.7866,184.8346,184.7386,184.7962,2855.0
2022-10-17 13:40:00,192.41,192.41,192.21,192.22,4731.0,184.7962,184.7962,184.6041,184.6137,4731.0
2022-10-17 13:45:00,192.13,192.54,192.13,192.5,6804.0,184.5273,184.9211,184.5273,184.8827,6804.0
2022-10-17 13:50:00,192.46,192.56,192.39,192.42,5218.0,184.8443,184.9403,184.777,184.8058,5218.0
2022-10-17 13:55:00,192.4,192.58,192.3,192.34,3810.0,184.7866,184.9595,184.6906,184.729,3810.0
2022-10-17 14:00:00,192.32,192.61,192.08,192.19,8624.0,184.7098,184.9883,184.4793,184.5849,8624.0
2022-10-17 14:05:00,192.13,192.17,191.87,192.16,4531.0,184.5273,184.5657,184.2776,184.5561,4531.0
2022-10-17 14:10:00,192.12,192.14,191.72,191.8,6947.0,184.5177,184.5369,184.1335,184.2104,6947.0
2022-10-17 14:15:00,191.77,191.97,191.76,191.95,3505.0,184.1816,184.3736,184.172,184.3544,3505.0
2022-10-17 14:20:00,191.98,191.99,191.65,191.75,5703.0,184.3832,184.3929,184.0663,184.1623,5703.0
2022-10-17 14:25:00,191.8,192.12,191.69,191.97,3102.0,184.2104,184.5177,184.1047,184.3736,3102.0
2022-10-17 14:30:00,192.07,192.12,191.95,192.08,5235.0,184.4697,184.5177,184.3544,184.4793,5235.0
2022-10-17 14:35:00,192.11,192.38,192.1,192.36,7518.0,184.5081,184.7674,184.4985,184.7482,7518.0
2022-10-17 14:40:00,192.32,192.34,192.26,192.33,4504.0,184.7098,184.729,184.6522,184.7194,4504.0
2022-10-17 14:45:00,192.36,192.39,192.21,192.29,5823.0,184.7482,184.777,184.6041,184.681,5823.0
2022-10-17 14:50:00,192.25,192.36,192.2,192.25,6107.0,184.6426,184.7482,184.5945,184.6426,6107.0
2022-10-17 14:55:00,192.22,192.45,192.19,192.28,6125.0,184.6137,184.8346,184.5849,184.6714,6125.0
2022-10-17 15:00:00,192.25,192.48,192.25,192.4,8134.0,184.6426,184.8635,184.6426,184.7866,8134.0
2022-10-17 15:05:00,192.46,192.52,192.28,192.39,7678.0,184.8443,184.9019,184.6714,184.777,7678.0
2022-10-17 15:10:00,192.4,192.48,192.36,192.45,6195.0,184.7866,184.8635,184.7482,184.8346,6195.0
2022-10-17 15:15:00,192.44,192.52,192.31,192.49,10980.0,184.825,184.9019,184.7002,184.8731,10980.0
2022-10-17 15:20:00,192.45,192.45,192.23,192.38,6674.0,184.8346,184.8346,184.6234,184.7674,6674.0
2022-10-17 15:25:00,192.38,192.43,192.15,192.43,5098.0,184.7674,184.8154,184.5465,184.8154,5098.0
2022-10-17 15:30:00,192.41,192.56,192.32,192.53,17304.0,184.7962,184.9403,184.7098,184.9115,17304.0
2022-10-17 15:35:00,192.5,192.51,192.34,192.45,13960.0,184.8827,184.8923,184.729,184.8346,13960.0
2022-10-17 15:40:00,192.43,192.95,192.43,192.89,15058.0,184.8154,185.3149,184.8154,185.2572,15058.0
2022-10-17 15:45:00,192.88,193.01,192.79,192.79,16210.0,185.2476,185.3725,185.1612,185.1612,16210.0
2022-10-17 15:50:00,192.84,193.33,192.84,193.33,25801.0,185.2092,185.6798,185.2092,185.6798,25801.0
2022-10-17 15:55:00,193.33,193.33,192.58,192.71,82671.0,185.6798,185.6798,184.9595,185.0844,82671.0
2022-10-18 09:30:00,197.08,197.32,194.82,195.3,24963.0,189.2814,189.5119,187.1109,187.5719,24963.0
2022-10-18 09:35:00,195.79,196.02,195.79,195.98,2225.0,188.0425,188.2634,188.0425,188.225,2225.0
2022-10-18 09:40:00,196.11,196.11,195.58,195.58,2753.0,188.3498,188.3498,187.8408,187.8408,2753.0
2022-10-18 09:45:00,195.52,195.53,195.09,195.33,4570.0,187.7832,187.7928,187.3702,187.6007,4570.0
2022-10-18 09:50:00,195.54,195.69,195.03,195.1,4956.0,187.8024,187.9464,187.3126,187.3798,4956.0
2022-10-18 09:55:00,194.98,195.37,194.98,195.01,5781.0,187.2645,187.6391,187.2645,187.2933,5781.0
2022-10-18 10:00:00,195.23,195.82,195.22,195.69,5060.0,187.5046,188.0713,187.495,187.9464,5060.0
2022-10-18 10:05:00,195.69,195.77,195.29,195.49,4565.0,187.9464,188.0233,187.5623,187.7544,4565.0
2022-10-18 10:10:00,195.49,195.49,194.81,194.95,9032.0,187.7544,187.7544,187.1013,187.2357,9032.0
2022-10-18 10:15:00,194.85,194.85,193.94,194.08,9389.0,187.1397,187.1397,186.2657,186.4001,9389.0
2022-10-18 10:20:00,194.05,194.12,193.61,193.8,7456.0,186.3713,186.4386,185.9487,186.1312,7456.0
2022-10-18 10:25:00,193.68,194.1,193.4,193.92,7354.0,186.016,186.4194,185.7471,186.2465,7354.0
2022-10-18 10:30:00,193.93,193.95,193.63,193.74,3370.0,186.2561,186.2753,185.968,186.0736,3370.0
2022-10-18 10:35:00,193.85,193.98,193.66,193.66,3891.0,186.1792,186.3041,185.9968,185.9968,3891.0
2022-10-18 10:40:00,193.62,194.34,193.61,194.22,4712.0,185.9584,186.6499,185.9487,186.5346,4712.0
2022-10-18 10:45:00,194.14,194.21,193.94,194.13,8297.0,186.4578,186.525,186.2657,186.4482,8297.0
2022-10-18 10:50:00,194.0,194.15,193.95,193.98,24852.0,186.3233,186.4674,186.2753,186.3041,24852.0
2022-10-18 10:55:00,193.95,194.01,193.45,193.56,8086.0,186.2753,186.3329,185.7951,185.9007,8086.0
2022-10-18 11:00:00,193.56,193.65,193.24,193.5,3899.0,185.9007,185.9872,185.5934,185.8431,3899.0
2022-10-18 11:05:00,193.64,193.65,193.17,193.25,3625.0,185.9776,185.9872,185.5262,185.603,3625.0
2022-10-18 11:10:00,193.23,193.31,192.88,193.08,3475.0,185.5838,185.6606,185.2476,185.4397,3475.0
2022-10-18 11:15:00,192.97,193.21,192.87,193.0,5170.0,185.3341,185.5646,185.238,185.3629,5170.0
2022-10-18 11:20:00,192.98,193.2,192.89,193.09,2137.0,185.3437,185.555,185.2572,185.4493,2137.0
2022-10-18 11:25:00,193.08,193.45,193.08,193.2,2961.0,185.4397,185.7951,185.4397,185.555,2961.0
2022-10-18 11:30:00,193.28,193.32,192.62,192.81,6398.0,185.6318,185.6702,184.9979,185.1804,6398.0
2022-10-18 11:35:00,192.89,193.06,192.79,193.0,4066.0,185.2572,185.4205,185.1612,185.3629,4066.0
2022-10-18 11:40:00,192.88,192.92,192.64,192.92,1851.0,185.2476,185.2861,185.0171,185.2861,1851.0
2022-10-18 11:45:00,192.97,193.1,192.91,193.08,2822.0,185.3341,185.4589,185.2764,185.4397,2822.0
2022-10-18 11:50:00,193.09,193.12,193.0,193.0,2477.0,185.4493,185.4781,185.3629,185.3629,2477.0
2022-10-18 11:55:00,192.9,193.08,192.81,192.83,2781.0,185.2668,185.4397,185.1804,185.1996,2781.0
2022-10-18 12:00:00,192.9,193.03,192.59,192.74,5855.0,185.2668,185.3917,184.9691,185.1132,5855.0
2022-10-18 12:05:00,192.78,193.12,192.58,193.09,12275.0,185.1516,185.4781,184.9595,185.4493,12275.0
2022-10-18 12:10:00,193.19,193.28,193.13,193.18,5300.0,185.5454,185.6318,185.4877,185.5358,5300.0
2022-10-18 12:15:00,193.15,193.28,193.06,193.27,4216.0,185.5069,185.6318,185.4205,185.6222,4216.0
2022-10-18 12:20:00,193.18,193.2,192.95,192.95,1318.0,185.5358,185.555,185.3149,185.3149,1318.0
2022-10-18 12:25:00,192.93,193.23,192.93,193.22,11223.0,185.2957,185.5838,185.2957,185.5742,11223.0
2022-10-18 12:30:00,193.23,193.36,193.16,193.28,7491.0,185.5838,185.7086,185.5166,185.6318,7491.0
2022-10-18 12:35:00,193.28,193.69,193.27,193.32,19028.0,185.6318,186.0256,185.6222,185.6702,19028.0
2022-10-18 12:40:00,193.38,193.54,193.3,193.46,5247.0,185.7278,185.8815,185.651,185.8047,5247.0
2022-10-18 12:45:00,193.4,193.47,193.15,193.47,2901.0,185.7471,185.8143,185.5069,185.8143,2901.0
2022-10-18 12:50:00,193.61,193.82,193.59,193.68,3966.0,185.9487,186.1504,185.9295,186.016,3966.0
2022-10-18 12:55:00,193.66,193.68,193.45,193.52,3472.0,185.9968,186.016,185.7951,185.8623,3472.0
2022-10-18 13:00:00,193.46,193.49,193.02,193.09,3613.0,185.8047,185.8335,185.3821,185.4493,3613.0
2022-10-18 13:05:00,193.22,193.53,193.22,193.45,1716.0,185.5742,185.8719,185.5742,185.7951,1716.0
2022-10-18 13:10:00,193.36,193.58,193.35,193.51,3530.0,185.7086,185.9199,185.699,185.8527,3530.0
2022-10-18 13:15:00,193.51,193.81,193.51,193.8,8930.0,185.8527,186.1408,185.8527,186.1312,8930.0
2022-10-18 13:20:00,193.82,193.84,193.57,193.7,11575.0,186.1504,186.1696,185.9103,186.0352,11575.0
2022-10-18 13:25:00,193.73,194.1,193.72,194.09,2111.0,186.064,186.4194,186.0544,186.4098,2111.0
2022-10-18 13:30:00,194.09,194.33,194.08,194.33,1000.0,186.4098,186.6403,186.4001,186.6403,1000.0
2022-10-18 13:35:00,194.53,194.69,194.38,194.46,3012.0,186.8323,186.986,186.6883,186.7651,3012.0
2022-10-18 13:40:00,194.45,194.45,194.26,194.4,3128.0,186.7555,186.7555,186.573,186.7075,3128.0
2022-10-18 13:45:00,194.28,194.57,194.28,194.56,4767.0,186.5922,186.8708,186.5922,186.8612,4767.0
2022-10-18 13:50:00,194.56,194.79,194.48,194.79,4985.0,186.8612,187.0821,186.7843,187.0821,4985.0
2022-10-18 13:55:00,194.78,194.83,194.66,194.82,3353.0,187.0724,187.1205,186.9572,187.1109,3353.0
2022-10-18 14:00:00,194.79,194.97,194.55,194.58,3602.0,187.0821,187.2549,186.8516,186.8804,3602.0
2022-10-18 14:05:00,194.51,194.59,194.32,194.32,5042.0,186.8131,186.89,186.6307,186.6307,5042.0
2022-10-18 14:10:00,194.32,194.59,194.27,194.54,9556.0,186.6307,186.89,186.5826,186.8419,9556.0
2022-10-18 14:15:00,194.46,194.65,194.37,194.56,3995.0,186.7651,186.9476,186.6787,186.8612,3995.0
2022-10-18 14:20:00,194.56,194.66,194.41,194.65,8004.0,186.8612,186.9572,186.7171,186.9476,8004.0
2022-10-18 14:25:00,194.59,194.74,194.56,194.63,4452.0,186.89,187.034,186.8612,186.9284,4452.0
2022-10-18 14:30:00,194.66,194.94,194.6,194.85,4231.0,186.9572,187.2261,186.8996,187.1397,4231.0
2022-10-18 14:35:00,194.82,194.88,194.42,194.5,2726.0,187.1109,187.1685,186.7267,186.8035,2726.0
2022-10-18 14:40:00,194.44,194.57,194.13,194.13,2377.0,186.7459,186.8708,186.4482,186.4482,2377.0
2022-10-18 14:45:00,194.18,194.25,193.86,194.18,3605.0,186.4962,186.5634,186.1889,186.4962,3605.0
2022-10-18 14:50:00,194.13,194.34,194.09,194.24,5020.0,186.4482,186.6499,186.4098,186.5538,5020.0
2022-10-18 14:55:00,194.28,194.47,194.24,194.37,5234.0,186.5922,186.7747,186.5538,186.6787,5234.0
2022-10-18 15:00:00,194.31,194.35,194.05,194.12,4056.0,186.621,186.6595,186.3713,186.4386,4056.0
2022-10-18 15:05:00,194.17,194.34,194.17,194.32,2973.0,186.4866,186.6499,186.4866,186.6307,2973.0
2022-10-18 15:10:00,194.31,194.42,194.22,194.23,4200.0,186.621,186.7267,186.5346,186.5442,4200.0
2022-10-18 15:15:00,194.16,194.19,193.99,194.08,4371.0,186.477,186.5058,186.3137,186.4001,4371.0
2022-10-18 15:20:00,193.98,194.35,193.98,194.35,2524.0,186.3041,186.6595,186.3041,186.6595,2524.0
2022-10-18 15:25:00,194.31,194.36,194.12,194.26,4346.0,186.621,186.6691,186.4386,186.573,4346.0
2022-10-18 15:30:00,194.2,194.63,194.09,194.58,6043.0,186.5154,186.9284,186.4098,186.8804,6043.0
2022-10-18 15:35:00,194.62,194.62,194.22,194.4,7424.0,186.9188,186.9188,186.5346,186.7075,7424.0
2022-10-18 15:40:00,194.38,194.6,194.29,194.59,8609.0,186.6883,186.8996,186.6018,186.89,8609.0
2022-10-18 15:45:00,194.56,194.72,194.48,194.66,13212.0,186.8612,187.0148,186.7843,186.9572,13212.0
2022-10-18 15:50:00,194.7,194.83,194.51,194.6,15548.0,186.9956,187.1205,186.8131,186.8996,15548.0
2022-10-18 15:55:00,194.61,194.96,194.29,194.96,85704.0,186.9092,187.2453,186.6018,187.2453,85704.0
2022-10-19 09:30:00,194.0,196.73,194.0,196.51,25473.0,186.3233,188.9453,186.3233,188.734,25473.0
2022-10-19 09:35:00,196.7,197.49,196.3,197.48,18926.0,188.9165,189.6752,188.5323,189.6656,18926.0
2022-10-19 09:40:00,197.3,197.72,196.71,196.71,13325.0,189.4927,189.8961,188.9261,188.9261,13325.0
2022-10-19 09:45:00,197.03,197.23,195.42,195.68,11017.0,189.2334,189.4255,187.6871,187.9368,11017.0
2022-10-19 09:50:00,195.81,196.51,195.64,196.38,9120.0,188.0617,188.734,187.8984,188.6091,9120.0
2022-10-19 09:55:00,196.42,197.25,196.21,196.83,20949.0,188.6476,189.4447,188.4459,189.0413,20949.0
2022-10-19 10:00:00,196.77,196.77,195.88,196.21,7873.0,188.9837,188.9837,188.1289,188.4459,7873.0
2022-10-19 10:05:00,196.35,196.37,196.02,196.03,6425.0,188.5803,188.5995,188.2634,188.273,6425.0
2022-10-19 10:10:00,196.12,196.77,196.02,196.51,7315.0,188.3594,188.9837,188.2634,188.734,7315.0
2022-10-19 10:15:00,196.61,196.89,196.27,196.69,7471.0,188.83,189.099,188.5035,188.9069,7471.0
2022-10-19 10:20:00,196.63,197.83,196.54,197.53,34082.0,188.8492,190.0018,188.7628,189.7136,34082.0
2022-10-19 10:25:00,197.5,197.6,197.14,197.25,3818.0,189.6848,189.7809,189.3391,189.4447,3818.0
2022-10-19 10:30:00,197.35,197.37,196.78,196.81,6160.0,189.5408,189.56,188.9933,189.0221,6160.0
2022-10-19 10:35:00,196.85,197.05,196.64,196.69,3529.0,189.0605,189.2526,188.8588,188.9069,3529.0
2022-10-19 10:40:00,196.64,196.65,196.3,196.46,6071.0,188.8588,188.8685,188.5323,188.686,6071.0
2022-10-19 10:45:00,196.52,196.53,196.04,196.04,16441.0,188.7436,188.7532,188.2826,188.2826,16441.0
2022-10-19 10:50:00,196.12,196.29,196.0,196.13,8334.0,188.3594,188.5227,188.2442,188.369,8334.0
2022-10-19 10:55:00,195.91,196.17,195.85,196.17,38385.0,188.1577,188.4074,188.1001,188.4074,38385.0
2022-10-19 11:00:00,196.12,196.2,195.8,195.9,6982.0,188.3594,188.4363,188.0521,188.1481,6982.0
2022-10-19 11:05:00,195.79,196.12,195.79,195.92,3361.0,188.0425,188.3594,188.0425,188.1673,3361.0
2022-10-19 11:10:00,195.86,196.2,195.67,196.18,4052.0,188.1097,188.4363,187.9272,188.4171,4052.0
2022-10-19 11:15:00,196.21,196.46,196.09,196.34,4460.0,188.4459,188.686,188.3306,188.5707,4460.0
2022-10-19 11:20:00,196.34,196.34,195.92,196.0,2897.0,188.5707,188.5707,188.1673,188.2442,2897.0
2022-10-19 11:25:00,195.97,195.97,195.63,195.63,2843.0,188.2154,188.2154,187.8888,187.8888,2843.0
2022-10-19 11:30:00,195.49,195.5,195.27,195.32,1316.0,187.7544,187.764,187.5431,187.5911,1316.0
2022-10-19 11:35:00,195.15,195.29,194.97,195.29,5489.0,187.4278,187.5623,187.2549,187.5623,5489.0
2022-10-19 11:40:00,195.28,195.28,195.04,195.04,1395.0,187.5527,187.5527,187.3222,187.3222,1395.0
2022-10-19 11:45:00,195.18,195.3,195.15,195.23,2028.0,187.4566,187.5719,187.4278,187.5046,2028.0
2022-10-19 11:50:00,195.1,195.81,195.1,195.65,8361.0,187.3798,188.0617,187.3798,187.908,8361.0
2022-10-19 11:55:00,195.62,195.76,195.52,195.55,4966.0,187.8792,188.0137,187.7832,187.812,4966.0
2022-10-19 12:00:00,195.45,195.5,195.21,195.27,7200.0,187.7159,187.764,187.4854,187.5431,7200.0
2022-10-19 12:05:00,195.19,195.19,194.96,194.96,3514.0,187.4662,187.4662,187.2453,187.2453,3514.0
2022-10-19 12:10:00,195.06,195.29,194.97,195.25,4673.0,187.3414,187.5623,187.2549,187.5239,4673.0
2022-10-19 12:15:00,195.2,195.45,195.19,195.45,3782.0,187.4758,187.7159,187.4662,187.7159,3782.0
2022-10-19 12:20:00,195.46,195.61,195.4,195.61,4785.0,187.7255,187.8696,187.6679,187.8696,4785.0
2022-10-19 12:25:00,195.53,195.55,195.16,195.25,5050.0,187.7928,187.812,187.4374,187.5239,5050.0
2022-10-19 12:30:00,195.25,195.49,195.24,195.41,3847.0,187.5239,187.7544,187.5142,187.6775,3847.0
2022-10-19 12:35:00,195.33,195.49,195.23,195.3,5036.0,187.6007,187.7544,187.5046,187.5719,5036.0
2022-10-19 12:40:00,195.27,195.27,194.74,194.86,4036.0,187.5431,187.5431,187.034,187.1493,4036.0
2022-10-19 12:45:00,194.91,194.93,194.45,194.45,3480.0,187.1973,187.2165,186.7555,186.7555,3480.0
2022-10-19 12:50:00,194.58,194.66,194.56,194.59,2404.0,186.8804,186.9572,186.8612,186.89,2404.0
2022-10-19 12:55:00,194.59,194.68,194.36,194.4,6298.0,186.89,186.9764,186.6691,186.7075,6298.0
2022-10-19 13:00:00,194.38,194.61,193.96,193.99,7491.0,186.6883,186.9092,186.2849,186.3137,7491.0
2022-10-19 13:05:00,193.96,194.23,193.86,194.06,2800.0,186.2849,186.5442,186.1889,186.3809,2800.0
2022-10-19 13:10:00,194.09,194.39,194.07,194.29,5491.0,186.4098,186.6979,186.3905,186.6018,5491.0
2022-10-19 13:15:00,194.29,194.4,194.04,194.2,4109.0,186.6018,186.7075,186.3617,186.5154,4109.0
2022-10-19 13:20:00,194.31,194.64,194.27,194.62,2950.0,186.621,186.938,186.5826,186.9188,2950.0
2022-10-19 13:25:00,194.61,194.8,194.46,194.5,2182.0,186.9092,187.0917,186.7651,186.8035,2182.0
2022-10-19 13:30:00,194.49,194.75,194.44,194.66,4485.0,186.7939,187.0436,186.7459,186.9572,4485.0
2022-10-19 13:35:00,194.66,194.71,194.38,194.47,3505.0,186.9572,187.0052,186.6883,186.7747,3505.0
2022-10-19 13:40:00,194.48,194.7,194.44,194.63,3280.0,186.7843,186.9956,186.7459,186.9284,3280.0
2022-10-19 13:45:00,194.72,194.8,194.48,194.49,4962.0,187.0148,187.0917,186.7843,186.7939,4962.0
2022-10-19 13:50:00,194.52,194.76,194.48,194.76,2680.0,186.8227,187.0532,186.7843,187.0532,2680.0
2022-10-19 13:55:00,194.7,194.81,194.46,194.79,6714.0,186.9956,187.1013,186.7651,187.0821,6714.0
2022-10-19 14:00:00,194.81,195.29,194.69,195.24,5208.0,187.1013,187.5623,186.986,187.5142,5208.0
2022-10-19 14:05:00,195.14,195.36,195.08,195.28,4381.0,187.4182,187.6295,187.3606,187.5527,4381.0
2022-10-19 14:10:00,195.23,195.47,195.23,195.47,2790.0,187.5046,187.7351,187.5046,187.7351,2790.0
2022-10-19 14:15:00,195.4,195.65,195.4,195.4,4543.0,187.6679,187.908,187.6679,187.6679,4543.0
2022-10-19 14:20:00,195.38,195.38,195.25,195.28,3372.0,187.6487,187.6487,187.5239,187.5527,3372.0
2022-10-19 14:25:00,195.34,195.45,195.23,195.37,5615.0,187.6103,187.7159,187.5046,187.6391,5615.0
2022-10-19 14:30:00,195.34,195.63,195.24,195.49,6268.0,187.6103,187.8888,187.5142,187.7544,6268.0
2022-10-19 14:35:00,195.5,195.53,195.21,195.34,7248.0,187.764,187.7928,187.4854,187.6103,7248.0
2022-10-19 14:40:00,195.3,195.61,195.22,195.43,6377.0,187.5719,187.8696,187.495,187.6967,6377.0
2022-10-19 14:45:00,195.51,195.55,195.39,195.43,6383.0,187.7736,187.812,187.6583,187.6967,6383.0
2022-10-19 14:50:00,195.42,195.5,195.38,195.42,12484.0,187.6871,187.764,187.6487,187.6871,12484.0
2022-10-19 14:55:00,195.39,195.51,195.3,195.37,5869.0,187.6583,187.7736,187.5719,187.6391,5869.0
2022-10-19 15:00:00,195.34,195.69,195.3,195.43,11821.0,187.6103,187.9464,187.5719,187.6967,11821.0
2022-10-19 15:05:00,195.43,195.78,195.39,195.78,5619.0,187.6967,188.0329,187.6583,188.0329,5619.0
2022-10-19 15:10:00,195.84,196.05,195.72,195.96,14522.0,188.0905,188.2922,187.9753,188.2058,14522.0
2022-10-19 15:15:00,195.95,196.31,195.93,196.15,13798.0,188.1962,188.5419,188.1769,188.3882,13798.0
2022-10-19 15:20:00,196.13,196.13,195.5,195.5,8806.0,188.369,188.369,187.764,187.764,8806.0
2022-10-19 15:25:00,195.5,195.67,195.45,195.53,6043.0,187.764,187.9272,187.7159,187.7928,6043.0
2022-10-19 15:30:00,195.62,195.73,195.45,195.73,6661.0,187.8792,187.9849,187.7159,187.9849,6661.0
2022-10-19 15:35:00,195.75,196.03,195.71,195.86,20221.0,188.0041,188.273,187.9656,188.1097,20221.0
2022-10-19 15:40:00,195.88,196.1,195.85,196.06,16784.0,188.1289,188.3402,188.1001,188.3018,16784.0
2022-10-19 15:45:00,196.1,196.1,195.86,195.99,18719.0,188.3402,188.3402,188.1097,188.2346,18719.0
2022-10-19 15:50:00,196.0,196.13,195.8,196.1,24137.0,188.2442,188.369,188.0521,188.3402,24137.0
2022-10-19 15:55:00,196.09,196.19,195.88,196.15,53083.0,188.3306,188.4267,188.1289,188.3882,53083.0
2022-10-20 09:30:00,194.02,195.99,194.02,195.06,64010.0,186.3425,188.2346,186.3425,187.3414,64010.0
2022-10-20 09:35:00,195.26,195.26,194.04,194.43,9963.0,187.5335,187.5335,186.3617,186.7363,9963.0
2022-10-20 09:40:00,194.46,194.48,193.8,194.39,4367.0,186.7651,186.7843,186.1312,186.6979,4367.0
2022-10-20 09:45:00,194.43,195.05,194.21,194.67,17492.0,186.7363,187.3318,186.525,186.9668,17492.0
2022-10-20 09:50:00,194.64,194.64,193.83,194.2,3581.0,186.938,186.938,186.16,186.5154,3581.0
2022-10-20 09:55:00,194.46,195.24,194.38,194.51,12707.0,186.7651,187.5142,186.6883,186.8131,12707.0
2022-10-20 10:00:00,194.62,194.96,194.48,194.89,7552.0,186.9188,187.2453,186.7843,187.1781,7552.0
2022-10-20 10:05:00,194.89,195.56,194.83,195.52,7610.0,187.1781,187.8216,187.1205,187.7832,7610.0
2022-10-20 10:10:00,195.34,196.09,195.34,195.66,7103.0,187.6103,188.3306,187.6103,187.9176,7103.0
2022-10-20 10:15:00,195.53,195.84,195.24,195.8,4458.0,187.7928,188.0905,187.5142,188.0521,4458.0
2022-10-20 10:20:00,195.73,196.02,195.33,196.01,6829.0,187.9849,188.2634,187.6007,188.2538,6829.0
2022-10-20 10:25:00,195.86,196.09,195.65,195.78,3444.0,188.1097,188.3306,187.908,188.0329,3444.0
2022-10-20 10:30:00,195.93,195.93,195.46,195.46,3354.0,188.1769,188.1769,187.7255,187.7255,3354.0
2022-10-20 10:35:00,195.56,195.56,194.62,194.68,9833.0,187.8216,187.8216,186.9188,186.9764,9833.0
2022-10-20 10:40:00,194.74,194.79,194.43,194.46,6703.0,187.034,187.0821,186.7363,186.7651,6703.0
2022-10-20 10:45:00,194.43,195.31,194.43,195.06,3441.0,186.7363,187.5815,186.7363,187.3414,3441.0
2022-10-20 10:50:00,195.03,195.28,194.65,194.67,4284.0,187.3126,187.5527,186.9476,186.9668,4284.0
2022-10-20 10:55:00,194.56,195.1,194.53,195.03,7856.0,186.8612,187.3798,186.8323,187.3126,7856.0
2022-10-20 11:00:00,195.02,195.2,194.75,195.12,7423.0,187.303,187.4758,187.0436,187.399,7423.0
2022-10-20 11:05:00,195.0,195.2,195.0,195.2,10789.0,187.2837,187.4758,187.2837,187.4758,10789.0
2022-10-20 11:10:00,195.21,195.26,194.99,194.99,9566.0,187.4854,187.5335,187.2741,187.2741,9566.0
2022-10-20 11:15:00,195.05,195.23,194.97,195.02,6797.0,187.3318,187.5046,187.2549,187.303,6797.0
2022-10-20 11:20:00,194.97,195.06,194.58,194.6,4953.0,187.2549,187.3414,186.8804,186.8996,4953.0
2022-10-20 11:25:00,194.56,194.62,194.0,194.25,8667.0,186.8612,186.9188,186.3233,186.5634,8667.0
2022-10-20 11:30:00,194.15,194.37,193.99,194.05,4114.0,186.4674,186.6787,186.3137,186.3713,4114.0
2022-10-20 11:35:00,194.09,194.46,194.04,194.31,4466.0,186.4098,186.7651,186.3617,186.621,4466.0
2022-10-20 11:40:00,194.4,194.55,194.26,194.46,4971.0,186.7075,186.8516,186.573,186.7651,4971.0
2022-10-20 11:45:00,194.51,194.51,194.32,194.36,2358.0,186.8131,186.8131,186.6307,186.6691,2358.0
2022-10-20 11:50:00,194.31,194.32,194.07,194.11,7603.0,186.621,186.6307,186.3905,186.429,7603.0
2022-10-20 11:55:00,194.04,194.12,193.89,193.89,4540.0,186.3617,186.4386,186.2177,186.2177,4540.0
2022-10-20 12:00:00,193.89,193.89,193.43,193.58,9007.0,186.2177,186.2177,185.7759,185.9199,9007.0
2022-10-20 12:05:00,193.73,193.8,193.44,193.47,5181.0,186.064,186.1312,185.7855,185.8143,5181.0
2022-10-20 12:10:00,193.45,193.52,193.06,193.37,3415.0,185.7951,185.8623,185.4205,185.7182,3415.0
2022-10-20 12:15:00,193.32,193.42,193.16,193.21,2668.0,185.6702,185.7663,185.5166,185.5646,2668.0
2022-10-20 12:20:00,193.12,193.21,192.96,193.21,6640.0,185.4781,185.5646,185.3245,185.5646,6640.0
2022-10-20 12:25:00,193.06,193.21,192.83,192.87,4090.0,185.4205,185.5646,185.1996,185.238,4090.0
2022-10-20 12:30:00,192.87,192.95,192.69,192.76,7091.0,185.238,185.3149,185.0652,185.1324,7091.0
2022-10-20 12:35:00,192.81,192.91,192.61,192.64,7940.0,185.1804,185.2764,184.9883,185.0171,7940.0
2022-10-20 12:40:00,192.64,192.84,192.63,192.78,7464.0,185.0171,185.2092,185.0075,185.1516,7464.0
2022-10-20 12:45:00,192.73,192.76,192.36,192.71,12783.0,185.1036,185.1324,184.7482,185.0844,12783.0
2022-10-20 12:50:00,192.77,192.77,192.46,192.49,7019.0,185.142,185.142,184.8443,184.8731,7019.0
2022-10-20 12:55:00,192.52,192.72,192.36,192.64,7110.0,184.9019,185.094,184.7482,185.0171,7110.0
2022-10-20 13:00:00,192.63,192.65,192.36,192.5,4272.0,185.0075,185.0267,184.7482,184.8827,4272.0
2022-10-20 13:05:00,192.49,192.49,192.01,192.13,3621.0,184.8731,184.8731,184.4121,184.5273,3621.0
2022-10-20 13:10:00,192.15,192.55,192.15,192.23,2680.0,184.5465,184.9307,184.5465,184.6234,2680.0
2022-10-20 13:15:00,192.25,192.25,191.79,191.79,4390.0,184.6426,184.6426,184.2008,184.2008,4390.0
2022-10-20 13:20:00,191.78,192.25,191.73,192.03,4296.0,184.1912,184.6426,184.1431,184.4313,4296.0
2022-10-20 13:25:00,192.02,192.2,191.98,192.04,2868.0,184.4217,184.5945,184.3832,184.4409,2868.0
2022-10-20 13:30:00,191.94,192.05,191.89,191.98,2204.0,184.3448,184.4505,184.2968,184.3832,2204.0
2022-10-20 13:35:00,191.93,192.29,191.93,192.29,3220.0,184.3352,184.681,184.3352,184.681,3220.0
2022-10-20 13:40:00,192.27,192.46,192.14,192.35,5092.0,184.6618,184.8443,184.5369,184.7386,5092.0
2022-10-20 13:45:00,192.28,192.37,191.96,192.0,2153.0,184.6714,184.7578,184.364,184.4025,2153.0
2022-10-20 13:50:00,192.07,192.07,191.83,192.0,2849.0,184.4697,184.4697,184.2392,184.4025,2849.0
2022-10-20 13:55:00,191.98,192.32,191.91,192.32,4385.0,184.3832,184.7098,184.316,184.7098,4385.0
2022-10-20 14:00:00,192.23,192.29,192.03,192.05,3169.0,184.6234,184.681,184.4313,184.4505,3169.0
2022-10-20 14:05:00,191.88,192.03,191.68,191.71,2000.0,184.2872,184.4313,184.0951,184.1239,2000.0
2022-10-20 14:10:00,191.82,191.85,191.57,191.76,3698.0,184.2296,184.2584,183.9895,184.172,3698.0
2022-10-20 14:15:00,191.73,191.97,191.73,191.93,3409.0,184.1431,184.3736,184.1431,184.3352,3409.0
2022-10-20 14:20:00,191.87,192.04,191.69,191.79,4238.0,184.2776,184.4409,184.1047,184.2008,4238.0
2022-10-20 14:25:00,191.75,191.83,191.59,191.83,3201.0,184.1623,184.2392,184.0087,184.2392,3201.0
2022-10-20 14:30:00,191.75,191.91,191.59,191.91,6294.0,184.1623,184.316,184.0087,184.316,6294.0
2022-10-20 14:35:00,191.91,191.91,191.69,191.69,4674.0,184.316,184.316,184.1047,184.1047,4674.0
2022-10-20 14:40:00,191.67,191.92,191.59,191.87,10080.0,184.0855,184.3256,184.0087,184.2776,10080.0
2022-10-20 14:45:00,191.81,192.08,191.76,191.97,5217.0,184.22,184.4793,184.172,184.3736,5217.0
2022-10-20 14:50:00,192.02,192.2,191.72,192.09,7028.0,184.4217,184.5945,184.1335,184.4889,7028.0
2022-10-20 14:55:00,192.03,192.33,192.01,192.11,9097.0,184.4313,184.7194,184.4121,184.5081,9097.0
2022-10-20 15:00:00,192.19,192.85,192.19,192.78,53026.0,184.5849,185.2188,184.5849,185.1516,53026.0
2022-10-20 15:05:00,192.8,193.18,192.63,192.8,24404.0,185.1708,185.5358,185.0075,185.1708,24404.0
2022-10-20 15:10:00,192.83,192.88,192.51,192.69,9481.0,185.1996,185.2476,184.8923,185.0652,9481.0
2022-10-20 15:15:00,192.65,192.69,192.32,192.32,6414.0,185.0267,185.0652,184.7098,184.7098,6414.0
2022-10-20 15:20:00,192.37,192.37,191.97,192.14,10609.0,184.7578,184.7578,184.3736,184.5369,10609.0
2022-10-20 15:25:00,192.11,192.36,191.99,192.28,24078.0,184.5081,184.7482,184.3929,184.6714,24078.0
2022-10-20 15:30:00,192.31,192.4,191.83,191.91,17080.0,184.7002,184.7866,184.2392,184.316,17080.0
2022-10-20 15:35:00,191.92,192.15,191.85,191.95,20680.0,184.3256,184.5465,184.2584,184.3544,20680.0
2022-10-20 15:40:00,192.04,192.08,191.8,192.04,19442.0,184.4409,184.4793,184.2104,184.4409,19442.0
2022-10-20 15:45:00,192.01,192.32,191.84,192.31,54770.0,184.4121,184.7098,184.2488,184.7002,54770.0
2022-10-20 15:50:00,192.42,192.97,192.32,192.89,23927.0,184.8058,185.3341,184.7098,185.2572,23927.0
2022-10-20 15:55:00,192.87,192.88,191.87,192.02,91838.0,185.238,185.2476,184.2776,184.4217,91838.0
2022-10-21 09:30:00,192.79,193.12,192.51,193.12,121230.0,185.1612,185.4781,184.8923,185.4781,121230.0
2022-10-21 09:35:00,193.25,193.28,192.93,192.93,852.0,185.603,185.6318,185.2957,185.2957,852.0
2022-10-21 09:40:00,192.17,192.73,191.58,192.73,4581.0,184.5657,185.1036,183.9991,185.1036,4581.0
2022-10-21 09:45:00,193.46,193.8,193.45,193.8,2111.0,185.8047,186.1312,185.7951,186.1312,2111.0
2022-10-21 09:50:00,193.79,193.9,193.18,193.63,7172.0,186.1216,186.2273,185.5358,185.968,7172.0
2022-10-21 09:55:00,193.74,194.74,193.48,194.74,7400.0,186.0736,187.034,185.8239,187.034,7400.0
2022-10-21 10:00:00,194.75,195.08,194.44,194.47,7728.0,187.0436,187.3606,186.7459,186.7747,7728.0
2022-10-21 10:05:00,194.39,195.18,194.31,194.99,8695.0,186.6979,187.4566,186.621,187.2741,8695.0
2022-10-21 10:10:00,194.91,194.99,194.32,194.38,4587.0,187.1973,187.2741,186.6307,186.6883,4587.0
2022-10-21 10:15:00,194.44,194.78,194.28,194.29,3786.0,186.7459,187.0724,186.5922,186.6018,3786.0
2022-10-21 10:20:00,194.35,194.44,194.14,194.19,2254.0,186.6595,186.7459,186.4578,186.5058,2254.0
2022-10-21 10:25:00,194.2,194.2,193.25,193.25,3766.0,186.5154,186.5154,185.603,185.603,3766.0
2022-10-21 10:30:00,193.36,193.8,193.29,193.29,5790.0,185.7086,186.1312,185.6414,185.6414,5790.0
2022-10-21 10:35:00,193.31,193.63,192.77,193.59,5307.0,185.6606,185.968,185.142,185.9295,5307.0
2022-10-21 10:40:00,193.79,193.97,193.47,193.9,2924.0,186.1216,186.2945,185.8143,186.2273,2924.0
2022-10-21 10:45:00,193.84,194.08,193.75,193.97,5368.0,186.1696,186.4001,186.0832,186.2945,5368.0
2022-10-21 10:50:00,194.14,194.33,193.98,194.2,4174.0,186.4578,186.6403,186.3041,186.5154,4174.0
2022-10-21 10:55:00,193.95,193.99,193.32,193.63,10259.0,186.2753,186.3137,185.6702,185.968,10259.0
2022-10-21 11:00:00,193.74,193.74,192.91,192.93,3878.0,186.0736,186.0736,185.2764,185.2957,3878.0
2022-10-21 11:05:00,192.91,193.18,192.65,193.07,4081.0,185.2764,185.5358,185.0267,185.4301,4081.0
2022-10-21 11:10:00,193.21,193.74,193.18,193.69,5972.0,185.5646,186.0736,185.5358,186.0256,5972.0
2022-10-21 11:15:00,193.51,193.73,193.29,193.69,3542.0,185.8527,186.064,185.6414,186.0256,3542.0
2022-10-21 11:20:00,193.61,193.84,193.35,193.56,5018.0,185.9487,186.1696,185.699,185.9007,5018.0
2022-10-21 11:25:00,193.46,193.82,193.42,193.82,3726.0,185.8047,186.1504,185.7663,186.1504,3726.0
2022-10-21 11:30:00,193.72,194.24,193.72,194.03,2991.0,186.0544,186.5538,186.0544,186.3521,2991.0
2022-10-21 11:35:00,194.02,194.03,193.62,193.7,4755.0,186.3425,186.3521,185.9584,186.0352,4755.0
2022-10-21 11:40:00,193.81,194.17,193.71,194.06,5111.0,186.1408,186.4866,186.0448,186.3809,5111.0
2022-10-21 11:45:00,194.06,194.37,194.01,194.26,8783.0,186.3809,186.6787,186.3329,186.573,8783.0
2022-10-21 11:50:00,194.22,194.44,194.1,194.37,5954.0,186.5346,186.7459,186.4194,186.6787,5954.0
2022-10-21 11:55:00,194.34,194.61,194.25,194.52,6912.0,186.6499,186.9092,186.5634,186.8227,6912.0
2022-10-21 12:00:00,194.51,195.04,194.48,195.04,5580.0,186.8131,187.3222,186.7843,187.3222,5580.0
2022-10-21 12:05:00,194.78,194.78,194.21,194.22,2951.0,187.0724,187.0724,186.525,186.5346,2951.0
2022-10-21 12:10:00,194.12,194.28,194.04,194.28,3267.0,186.4386,186.5922,186.3617,186.5922,3267.0
2022-10-21 12:15:00,194.24,194.35,193.87,193.88,1555.0,186.5538,186.6595,186.1985,186.2081,1555.0
2022-10-21 12:20:00,193.88,194.18,193.76,194.13,7206.0,186.2081,186.4962,186.0928,186.4482,7206.0
2022-10-21 12:25:00,194.01,194.23,193.68,193.68,5393.0,186.3329,186.5442,186.016,186.016,5393.0
2022-10-21 12:30:00,193.68,194.04,193.68,194.01,5156.0,186.016,186.3617,186.016,186.3329,5156.0
2022-10-21 12:35:00,193.97,194.43,193.96,193.98,7092.0,186.2945,186.7363,186.2849,186.3041,7092.0
2022-10-21 12:40:00,194.03,194.52,194.03,194.52,4175.0,186.3521,186.8227,186.3521,186.8227,4175.0
2022-10-21 12:45:00,194.47,194.79,194.4,194.78,10547.0,186.7747,187.0821,186.7075,187.0724,10547.0
2022-10-21 12:50:00,194.85,195.03,194.82,194.99,4691.0,187.1397,187.3126,187.1109,187.2741,4691.0
2022-10-21 12:55:00,194.95,195.22,194.95,195.22,5165.0,187.2357,187.495,187.2357,187.495,5165.0
2022-10-21 13:00:00,195.24,195.73,195.24,195.73,9408.0,187.5142,187.9849,187.5142,187.9849,9408.0
2022-10-21 13:05:00,195.71,195.74,195.51,195.54,3128.0,187.9656,187.9945,187.7736,187.8024,3128.0
2022-10-21 13:10:00,195.59,195.68,195.31,195.45,21254.0,187.8504,187.9368,187.5815,187.7159,21254.0
2022-10-21 13:15:00,195.33,195.66,195.2,195.66,11865.0,187.6007,187.9176,187.4758,187.9176,11865.0
2022-10-21 13:20:00,195.53,195.75,195.45,195.45,8449.0,187.7928,188.0041,187.7159,187.7159,8449.0
2022-10-21 13:25:00,195.32,195.7,195.31,195.65,3662.0,187.5911,187.956,187.5815,187.908,3662.0
2022-10-21 13:30:00,195.69,195.82,195.68,195.69,3494.0,187.9464,188.0713,187.9368,187.9464,3494.0
2022-10-21 13:35:00,195.68,195.93,195.64,195.73,5000.0,187.9368,188.1769,187.8984,187.9849,5000.0
2022-10-21 13:40:00,195.73,196.09,195.73,195.92,5555.0,187.9849,188.3306,187.9849,188.1673,5555.0
2022-10-21 13:45:00,195.9,196.24,195.89,196.2,5885.0,188.1481,188.4747,188.1385,188.4363,5885.0
2022-10-21 13:50:00,196.25,196.3,196.0,196.0,4189.0,188.4843,188.5323,188.2442,188.2442,4189.0
2022-10-21 13:55:00,196.07,196.09,195.95,196.0,2477.0,188.3114,188.3306,188.1962,188.2442,2477.0
2022-10-21 14:00:00,196.06,196.15,195.97,196.12,3307.0,188.3018,188.3882,188.2154,188.3594,3307.0
2022-10-21 14:05:00,196.07,196.34,196.07,196.25,6048.0,188.3114,188.5707,188.3114,188.4843,6048.0
2022-10-21 14:10:00,196.21,196.37,196.21,196.23,9343.0,188.4459,188.5995,188.4459,188.4651,9343.0
2022-10-21 14:15:00,196.25,196.29,195.86,196.0,4800.0,188.4843,188.5227,188.1097,188.2442,4800.0
2022-10-21 14:20:00,196.05,196.06,195.99,196.0,2519.0,188.2922,188.3018,188.2346,188.2442,2519.0
2022-10-21 14:25:00,195.97,196.44,195.74,196.4,43393.0,188.2154,188.6668,187.9945,188.6283,43393.0
2022-10-21 14:30:00,196.29,196.41,196.28,196.32,3222.0,188.5227,188.6379,188.5131,188.5515,3222.0
2022-10-21 14:35:00,196.3,196.41,196.23,196.4,8119.0,188.5323,188.6379,188.4651,188.6283,8119.0
2022-10-21 14:40:00,196.45,196.48,196.19,196.21,7749.0,188.6764,188.7052,188.4267,188.4459,7749.0
2022-10-21 14:45:00,196.19,196.29,196.07,196.1,7224.0,188.4267,188.5227,188.3114,188.3402,7224.0
2022-10-21 14:50:00,196.19,196.26,196.15,196.18,2950.0,188.4267,188.4939,188.3882,188.4171,2950.0
2022-10-21 14:55:00,196.17,196.66,196.16,196.63,3809.0,188.4074,188.8781,188.3978,188.8492,3809.0
2022-10-21 15:00:00,196.56,196.96,196.54,196.9,4872.0,188.782,189.1662,188.7628,189.1086,4872.0
2022-10-21 15:05:00,196.89,197.04,196.84,196.93,4355.0,189.099,189.243,189.0509,189.1374,4355.0
2022-10-21 15:10:00,196.93,197.05,196.93,197.02,8543.0,189.1374,189.2526,189.1374,189.2238,8543.0
2022-10-21 15:15:00,197.02,197.15,196.91,196.93,8568.0,189.2238,189.3487,189.1182,189.1374,8568.0
2022-10-21 15:20:00,196.98,197.19,196.98,197.16,7232.0,189.1854,189.3871,189.1854,189.3583,7232.0
2022-10-21 15:25:00,197.16,197.31,197.13,197.31,6025.0,189.3583,189.5023,189.3295,189.5023,6025.0
2022-10-21 15:30:00,197.3,197.62,197.3,197.62,16599.0,189.4927,189.8001,189.4927,189.8001,16599.0
2022-10-21 15:35:00,197.61,197.61,197.3,197.53,16746.0,189.7905,189.7905,189.4927,189.7136,16746.0
2022-10-21 15:40:00,197.54,197.82,197.49,197.75,23391.0,189.7232,189.9922,189.6752,189.9249,23391.0
2022-10-21 15:45:00,197.72,197.97,197.63,197.79,31545.0,189.8961,190.1362,189.8097,189.9633,31545.0
2022-10-21 15:50:00,197.75,197.85,197.44,197.71,44960.0,189.9249,190.021,189.6272,189.8865,44960.0
2022-10-21 15:55:00,197.7,197.95,197.49,197.9,100729.0,189.8769,190.117,189.6752,190.069,100729.0
2022-10-24 09:30:00,199.38,200.46,199.38,200.14,23471.0,191.4904,192.5277,191.4904,192.2204,23471.0
2022-10-24 09:35:00,200.07,201.45,200.0,201.23,5095.0,192.1531,193.4785,192.0859,193.2672,5095.0
2022-10-24 09:40:00,201.17,201.17,200.3,200.62,4860.0,193.2096,193.2096,192.374,192.6814,4860.0
2022-10-24 09:45:00,200.64,201.94,200.64,201.21,10016.0,192.7006,193.9491,192.7006,193.248,10016.0
2022-10-24 09:50:00,201.07,201.5,200.67,201.21,3239.0,193.1136,193.5265,192.7294,193.248,3239.0
2022-10-24 09:55:00,201.6,201.62,201.15,201.37,3693.0,193.6226,193.6418,193.1904,193.4017,3693.0
2022-10-24 10:00:00,201.38,201.5,200.28,200.35,14379.0,193.4113,193.5265,192.3548,192.422,14379.0
2022-10-24 10:05:00,200.26,200.38,199.8,199.89,8140.0,192.3356,192.4509,191.8938,191.9802,8140.0
2022-10-24 10:10:00,199.89,200.57,199.78,200.57,6255.0,191.9802,192.6333,191.8746,192.6333,6255.0
2022-10-24 10:15:00,200.48,201.06,200.22,200.95,8979.0,192.5469,193.1039,192.2972,192.9983,8979.0
2022-10-24 10:20:00,200.86,200.89,200.2,200.39,4697.0,192.9119,192.9407,192.278,192.4605,4697.0
2022-10-24 10:25:00,200.24,201.02,199.82,201.02,4847.0,192.3164,193.0655,191.913,193.0655,4847.0
2022-10-24 10:30:00,200.91,201.05,200.68,200.97,3219.0,192.9599,193.0943,192.739,193.0175,3219.0
2022-10-24 10:35:00,201.18,201.39,201.07,201.11,5442.0,193.2192,193.4209,193.1136,193.152,5442.0
2022-10-24 10:40:00,201.17,201.4,200.66,200.96,6649.0,193.2096,193.4305,192.7198,193.0079,6649.0
2022-10-24 10:45:00,201.04,201.42,200.97,201.39,17699.0,193.0847,193.4497,193.0175,193.4209,17699.0
2022-10-24 10:50:00,201.43,202.26,201.41,201.83,11571.0,193.4593,194.2565,193.4401,193.8435,11571.0
2022-10-24 10:55:00,201.89,202.0,201.62,201.87,9788.0,193.9011,194.0067,193.6418,193.8819,9788.0
2022-10-24 11:00:00,201.85,202.26,201.58,202.16,4125.0,193.8627,194.2565,193.6034,194.1604,4125.0
2022-10-24 11:05:00,202.21,202.21,201.85,202.03,6840.0,194.2084,194.2084,193.8627,194.0356,6840.0
2022-10-24 11:10:00,202.05,202.16,201.84,201.99,4434.0,194.0548,194.1604,193.8531,193.9971,4434.0
2022-10-24 11:15:00,202.06,202.28,201.54,201.57,9024.0,194.0644,194.2757,193.565,193.5938,9024.0
2022-10-24 11:20:00,201.79,202.36,201.67,202.09,15975.0,193.8051,194.3525,193.6898,194.0932,15975.0
2022-10-24 11:25:00,202.09,202.38,201.92,202.06,14815.0,194.0932,194.3717,193.9299,194.0644,14815.0
2022-10-24 11:30:00,201.9,202.46,201.87,202.42,16485.0,193.9107,194.4485,193.8819,194.4101,16485.0
2022-10-24 11:35:00,202.51,202.94,202.51,202.62,22085.0,194.4966,194.9096,194.4966,194.6022,22085.0
2022-10-24 11:40:00,202.63,202.71,202.35,202.49,5896.0,194.6118,194.6887,194.3429,194.4774,5896.0
2022-10-24 11:45:00,202.47,202.73,202.44,202.63,7178.0,194.4582,194.7079,194.4293,194.6118,7178.0
2022-10-24 11:50:00,202.8,203.18,202.66,203.06,10698.0,194.7751,195.1401,194.6406,195.0248,10698.0
2022-10-24 11:55:00,203.14,203.57,203.07,203.41,32901.0,195.1016,195.5146,195.0344,195.361,32901.0
2022-10-24 12:00:00,203.31,203.42,202.83,202.9,5689.0,195.2649,195.3706,194.8039,194.8711,5689.0
2022-10-24 12:05:00,202.96,203.12,202.72,202.81,3983.0,194.9288,195.0824,194.6983,194.7847,3983.0
2022-10-24 12:10:00,202.81,203.01,202.53,202.67,6302.0,194.7847,194.9768,194.5158,194.6502,6302.0
2022-10-24 12:15:00,202.72,202.86,202.45,202.76,4673.0,194.6983,194.8327,194.4389,194.7367,4673.0
2022-10-24 12:20:00,202.76,203.04,202.65,203.04,3952.0,194.7367,195.0056,194.631,195.0056,3952.0
2022-10-24 12:25:00,203.05,203.14,202.89,202.89,7108.0,195.0152,195.1016,194.8615,194.8615,7108.0
2022-10-24 12:30:00,202.98,202.98,202.62,202.65,4159.0,194.948,194.948,194.6022,194.631,4159.0
2022-10-24 12:35:00,202.62,202.92,202.6,202.79,6747.0,194.6022,194.8903,194.583,194.7655,6747.0
2022-10-24 12:40:00,202.76,202.77,202.52,202.71,3902.0,194.7367,194.7463,194.5062,194.6887,3902.0
2022-10-24 12:45:00,202.72,202.92,202.69,202.9,7203.0,194.6983,194.8903,194.6694,194.8711,7203.0
2022-10-24 12:50:00,202.89,202.94,202.78,202.87,7183.0,194.8615,194.9096,194.7559,194.8423,7183.0
2022-10-24 12:55:00,202.92,203.07,202.85,202.86,25777.0,194.8903,195.0344,194.8231,194.8327,25777.0
2022-10-24 13:00:00,202.92,202.97,202.63,202.79,33596.0,194.8903,194.9384,194.6118,194.7655,33596.0
2022-10-24 13:05:00,202.8,202.94,202.79,202.94,3363.0,194.7751,194.9096,194.7655,194.9096,3363.0
2022-10-24 13:10:00,202.9,202.98,202.71,202.86,8765.0,194.8711,194.948,194.6887,194.8327,8765.0
2022-10-24 13:15:00,202.88,202.92,202.78,202.86,11087.0,194.8519,194.8903,194.7559,194.8327,11087.0
2022-10-24 13:20:00,202.87,202.94,202.74,202.91,11693.0,194.8423,194.9096,194.7175,194.8807,11693.0
2022-10-24 13:25:00,202.93,203.15,202.9,203.08,7434.0,194.8999,195.1112,194.8711,195.044,7434.0
2022-10-24 13:30:00,203.04,203.12,202.86,202.97,7974.0,195.0056,195.0824,194.8327,194.9384,7974.0
2022-10-24 13:35:00,202.98,203.27,202.93,203.27,9670.0,194.948,195.2265,194.8999,195.2265,9670.0
2022-10-24 13:40:00,203.3,203.48,203.3,203.35,9450.0,195.2553,195.4282,195.2553,195.3033,9450.0
2022-10-24 13:45:00,203.35,203.51,203.35,203.4,8919.0,195.3033,195.457,195.3033,195.3514,8919.0
2022-10-24 13:50:00,203.4,203.68,203.4,203.68,33978.0,195.3514,195.6203,195.3514,195.6203,33978.0
2022-10-24 13:55:00,203.68,203.78,203.63,203.77,11711.0,195.6203,195.7163,195.5722,195.7067,11711.0
2022-10-24 14:00:00,203.77,204.04,203.7,203.71,18799.0,195.7067,195.966,195.6395,195.6491,18799.0
2022-10-24 14:05:00,203.63,204.08,203.63,203.92,7004.0,195.5722,196.0044,195.5722,195.8508,7004.0
2022-10-24 14:10:00,203.98,204.01,203.83,203.94,9771.0,195.9084,195.9372,195.7643,195.87,9771.0
2022-10-24 14:15:00,203.95,203.95,203.46,203.47,10828.0,195.8796,195.8796,195.409,195.4186,10828.0
2022-10-24 14:20:00,203.4,203.65,203.4,203.61,9187.0,195.3514,195.5915,195.3514,195.553,9187.0
2022-10-24 14:25:00,203.62,203.87,203.62,203.76,5355.0,195.5626,195.8028,195.5626,195.6971,5355.0
2022-10-24 14:30:00,203.76,204.08,203.75,204.08,5140.0,195.6971,196.0044,195.6875,196.0044,5140.0
2022-10-24 14:35:00,204.09,204.09,203.87,204.07,10679.0,196.014,196.014,195.8028,195.9948,10679.0
2022-10-24 14:40:00,204.08,204.52,203.99,204.52,15641.0,196.0044,196.427,195.918,196.427,15641.0
2022-10-24 14:45:00,204.52,204.76,204.48,204.74,18929.0,196.427,196.6575,196.3886,196.6383,18929.0
2022-10-24 14:50:00,204.78,204.88,204.68,204.88,9194.0,196.6767,196.7728,196.5807,196.7728,9194.0
2022-10-24 14:55:00,204.85,205.01,204.7,204.7,15074.0,196.744,196.8976,196.5999,196.5999,15074.0
2022-10-24 15:00:00,204.76,204.77,204.36,204.39,6193.0,196.6575,196.6671,196.2734,196.3022,6193.0
2022-10-24 15:05:00,204.38,204.5,204.32,204.4,8227.0,196.2926,196.4078,196.2349,196.3118,8227.0
2022-10-24 15:10:00,204.44,204.51,204.37,204.41,7601.0,196.3502,196.4174,196.283,196.3214,7601.0
2022-10-24 15:15:00,204.4,204.53,204.3,204.38,12648.0,196.3118,196.4366,196.2157,196.2926,12648.0
2022-10-24 15:20:00,204.38,204.41,204.17,204.3,12156.0,196.2926,196.3214,196.0909,196.2157,12156.0
2022-10-24 15:25:00,204.21,204.41,204.15,204.34,9776.0,196.1293,196.3214,196.0717,196.2542,9776.0
2022-10-24 15:30:00,204.33,204.42,204.15,204.15,14762.0,196.2446,196.331,196.0717,196.0717,14762.0
2022-10-24 15:35:00,204.18,204.19,203.92,204.03,22819.0,196.1005,196.1101,195.8508,195.9564,22819.0
2022-10-24 15:40:00,204.02,204.05,203.77,203.79,33631.0,195.9468,195.9756,195.7067,195.7259,33631.0
2022-10-24 15:45:00,203.77,203.95,203.72,203.84,26465.0,195.7067,195.8796,195.6587,195.7739,26465.0
2022-10-24 15:50:00,203.74,203.9,203.46,203.51,71087.0,195.6779,195.8316,195.409,195.457,71087.0
2022-10-24 15:55:00,203.52,203.86,203.43,203.58,177212.0,195.4666,195.7931,195.3802,195.5242,177212.0
2022-10-25 09:30:00,200.47,201.25,199.76,200.9,24287.0,192.5373,193.2864,191.8554,192.9503,24287.0
2022-10-25 09:35:00,200.93,200.93,199.69,200.44,15895.0,192.9791,192.9791,191.7882,192.5085,15895.0
2022-10-25 09:40:00,200.36,201.24,200.35,201.24,6074.0,192.4316,193.2768,192.422,193.2768,6074.0
2022-10-25 09:45:00,201.24,201.5,200.34,200.34,5989.0,193.2768,193.5265,192.4124,192.4124,5989.0
2022-10-25 09:50:00,199.94,200.87,199.77,200.87,6470.0,192.0283,192.9215,191.865,192.9215,6470.0
2022-10-25 09:55:00,201.04,201.46,200.95,201.46,10720.0,193.0847,193.4881,192.9983,193.4881,10720.0
2022-10-25 10:00:00,201.34,201.64,200.75,200.83,15075.0,193.3729,193.661,192.8062,192.883,15075.0
2022-10-25 10:05:00,200.73,200.73,199.88,199.88,5366.0,192.787,192.787,191.9706,191.9706,5366.0
2022-10-25 10:10:00,199.94,200.13,199.58,199.9,18529.0,192.0283,192.2107,191.6825,191.9898,18529.0
2022-10-25 10:15:00,200.01,200.42,199.83,200.05,10915.0,192.0955,192.4893,191.9226,192.1339,10915.0
2022-10-25 10:20:00,199.96,200.04,199.6,200.0,9491.0,192.0475,192.1243,191.7017,192.0859,9491.0
2022-10-25 10:25:00,199.95,200.08,199.78,199.86,10351.0,192.0379,192.1627,191.8746,191.9514,10351.0
2022-10-25 10:30:00,199.86,200.08,199.72,199.73,14028.0,191.9514,192.1627,191.817,191.8266,14028.0
2022-10-25 10:35:00,199.75,199.85,199.56,199.7,12418.0,191.8458,191.9418,191.6633,191.7978,12418.0
2022-10-25 10:40:00,199.8,199.8,199.38,199.62,13382.0,191.8938,191.8938,191.4904,191.7209,13382.0
2022-10-25 10:45:00,199.64,200.15,199.62,199.84,14218.0,191.7401,192.23,191.7209,191.9322,14218.0
2022-10-25 10:50:00,199.89,199.96,199.67,199.87,11126.0,191.9802,192.0475,191.7689,191.961,11126.0
2022-10-25 10:55:00,199.94,199.94,199.2,199.25,14586.0,192.0283,192.0283,191.3175,191.3656,14586.0
2022-10-25 11:00:00,199.27,199.62,199.03,199.22,17894.0,191.3848,191.7209,191.1543,191.3368,17894.0
2022-10-25 11:05:00,199.31,199.55,199.11,199.51,5792.0,191.4232,191.6537,191.2311,191.6153,5792.0
2022-10-25 11:10:00,199.43,199.43,199.06,199.34,7512.0,191.5384,191.5384,191.1831,191.452,7512.0
2022-10-25 11:15:00,199.36,199.52,199.28,199.34,22630.0,191.4712,191.6249,191.3944,191.452,22630.0
2022-10-25 11:20:00,199.34,199.49,199.12,199.2,30279.0,191.452,191.5961,191.2407,191.3175,30279.0
2022-10-25 11:25:00,199.16,199.23,198.98,198.98,3641.0,191.2791,191.3464,191.1063,191.1063,3641.0
2022-10-25 11:30:00,199.0,199.3,199.0,199.24,8147.0,191.1255,191.4136,191.1255,191.356,8147.0
2022-10-25 11:35:00,199.23,199.23,198.87,198.88,5726.0,191.3464,191.3464,191.0006,191.0102,5726.0
2022-10-25 11:40:00,198.75,198.98,198.74,198.81,10318.0,190.8854,191.1063,190.8757,190.943,10318.0
2022-10-25 11:45:00,198.78,199.06,198.69,198.78,13652.0,190.9142,191.1831,190.8277,190.9142,13652.0
2022-10-25 11:50:00,198.78,199.06,198.66,198.96,9575.0,190.9142,191.1831,190.7989,191.087,9575.0
2022-10-25 11:55:00,198.94,198.94,198.7,198.83,8671.0,191.0678,191.0678,190.8373,190.9622,8671.0
2022-10-25 12:00:00,198.83,198.94,198.79,198.9,11753.0,190.9622,191.0678,190.9238,191.0294,11753.0
2022-10-25 12:05:00,198.83,199.11,198.7,198.96,8986.0,190.9622,191.2311,190.8373,191.087,8986.0
2022-10-25 12:10:00,199.06,199.33,199.0,199.15,10670.0,191.1831,191.4424,191.1255,191.2695,10670.0
2022-10-25 12:15:00,199.1,199.51,199.1,199.49,10740.0,191.2215,191.6153,191.2215,191.5961,10740.0
2022-10-25 12:20:00,199.49,199.52,199.28,199.37,4717.0,191.5961,191.6249,191.3944,191.4808,4717.0
2022-10-25 12:25:00,199.22,199.27,199.07,199.07,6112.0,191.3368,191.3848,191.1927,191.1927,6112.0
2022-10-25 12:30:00,199.1,199.39,199.03,199.38,7750.0,191.2215,191.5,191.1543,191.4904,7750.0
2022-10-25 12:35:00,199.34,199.72,199.27,199.72,13478.0,191.452,191.817,191.3848,191.817,13478.0
2022-10-25 12:40:00,199.7,199.81,199.64,199.66,4048.0,191.7978,191.9034,191.7401,191.7593,4048.0
2022-10-25 12:45:00,199.62,199.72,199.53,199.57,6544.0,191.7209,191.817,191.6345,191.6729,6544.0
2022-10-25 12:50:00,199.57,199.62,199.37,199.47,9165.0,191.6729,191.7209,191.4808,191.5769,9165.0
2022-10-25 12:55:00,199.48,199.63,199.37,199.37,6833.0,191.5865,191.7305,191.4808,191.4808,6833.0
2022-10-25 13:00:00,199.31,199.56,199.31,199.34,10493.0,191.4232,191.6633,191.4232,191.452,10493.0
2022-10-25 13:05:00,199.29,199.52,199.29,199.45,6445.0,191.404,191.6249,191.404,191.5577,6445.0
2022-10-25 13:10:00,199.39,199.62,199.37,199.41,9162.0,191.5,191.7209,191.4808,191.5192,9162.0
2022-10-25 13:15:00,199.36,199.47,199.24,199.26,9521.0,191.4712,191.5769,191.356,191.3752,9521.0
2022-10-25 13:20:00,199.19,199.38,199.11,199.38,8137.0,191.3079,191.4904,191.2311,191.4904,8137.0
2022-10-25 13:25:00,199.38,199.52,199.37,199.42,5035.0,191.4904,191.6249,191.4808,191.5288,5035.0
2022-10-25 13:30:00,199.53,199.67,199.47,199.59,5028.0,191.6345,191.7689,191.5769,191.6921,5028.0
2022-10-25 13:35:00,199.57,199.6,199.4,199.47,6344.0,191.6729,191.7017,191.5096,191.5769,6344.0
2022-10-25 13:40:00,199.47,199.51,199.07,199.07,8129.0,191.5769,191.6153,191.1927,191.1927,8129.0
2022-10-25 13:45:00,199.14,199.33,199.14,199.29,11220.0,191.2599,191.4424,191.2599,191.404,11220.0
2022-10-25 13:50:00,199.25,199.32,199.18,199.31,6674.0,191.3656,191.4328,191.2983,191.4232,6674.0
2022-10-25 13:55:00,199.33,199.33,198.95,199.0,25222.0,191.4424,191.4424,191.0774,191.1255,25222.0
2022-10-25 14:00:00,198.98,199.27,198.98,199.26,22727.0,191.1063,191.3848,191.1063,191.3752,22727.0
2022-10-25 14:05:00,199.21,199.57,199.18,199.46,10251.0,191.3272,191.6729,191.2983,191.5673,10251.0
2022-10-25 14:10:00,199.46,199.74,199.39,199.69,12578.0,191.5673,191.8362,191.5,191.7882,12578.0
2022-10-25 14:15:00,199.67,199.98,199.66,199.98,5467.0,191.7689,192.0667,191.7593,192.0667,5467.0
2022-10-25 14:20:00,199.91,200.12,199.89,200.09,4204.0,191.9995,192.2011,191.9802,192.1723,4204.0
2022-10-25 14:25:00,200.06,200.29,200.06,200.29,5511.0,192.1435,192.3644,192.1435,192.3644,5511.0
2022-10-25 14:30:00,200.33,200.48,200.24,200.4,7302.0,192.4028,192.5469,192.3164,192.4701,7302.0
2022-10-25 14:35:00,200.34,200.54,200.23,200.53,3754.0,192.4124,192.6045,192.3068,192.5949,3754.0
2022-10-25 14:40:00,200.5,200.62,200.24,200.35,5397.0,192.5661,192.6814,192.3164,192.422,5397.0
2022-10-25 14:45:00,200.32,200.34,200.21,200.31,4817.0,192.3932,192.4124,192.2876,192.3836,4817.0
2022-10-25 14:50:00,200.26,200.38,200.21,200.38,7842.0,192.3356,192.4509,192.2876,192.4509,7842.0
2022-10-25 14:55:00,200.38,200.41,200.1,200.14,8423.0,192.4509,192.4797,192.1819,192.2204,8423.0
2022-10-25 15:00:00,200.23,200.25,199.92,200.14,17797.0,192.3068,192.326,192.0091,192.2204,17797.0
2022-10-25 15:05:00,200.13,200.39,200.12,200.33,11843.0,192.2107,192.4605,192.2011,192.4028,11843.0
2022-10-25 15:10:00,200.37,200.39,200.18,200.34,10578.0,192.4412,192.4605,192.2588,192.4124,10578.0
2022-10-25 15:15:00,200.34,200.35,200.22,200.31,6873.0,192.4124,192.422,192.2972,192.3836,6873.0
2022-10-25 15:20:00,200.25,200.39,200.21,200.32,6973.0,192.326,192.4605,192.2876,192.3932,6973.0
2022-10-25 15:25:00,200.38,200.71,200.37,200.68,9326.0,192.4509,192.7678,192.4412,192.739,9326.0
2022-10-25 15:30:00,200.73,200.85,200.7,200.74,17032.0,192.787,192.9023,192.7582,192.7966,17032.0
2022-10-25 15:35:00,200.74,200.78,200.37,200.49,22230.0,192.7966,192.835,192.4412,192.5565,22230.0
2022-10-25 15:40:00,200.49,200.7,200.41,200.63,14764.0,192.5565,192.7582,192.4797,192.691,14764.0
2022-10-25 15:45:00,200.67,201.14,200.63,201.14,35171.0,192.7294,193.1808,192.691,193.1808,35171.0
2022-10-25 15:50:00,201.02,201.06,200.65,200.65,51920.0,193.0655,193.1039,192.7102,192.7102,51920.0
2022-10-25 15:55:00,200.61,201.59,200.56,201.31,115000.0,192.6718,193.613,192.6237,193.3441,115000.0
2022-10-26 09:30:00,213.7,214.02,205.71,206.92,67479.0,205.2438,205.5511,197.5699,198.7321,67479.0
2022-10-26 09:35:00,207.0,207.68,203.93,205.75,32415.0,198.8089,199.462,195.8604,197.6084,32415.0
2022-10-26 09:40:00,205.79,206.64,205.03,206.0,38100.0,197.6468,198.4631,196.9169,197.8485,38100.0
2022-10-26 09:45:00,206.0,206.37,205.22,205.76,39194.0,197.8485,198.2038,197.0993,197.618,39194.0
2022-10-26 09:50:00,205.65,205.97,204.84,205.09,14457.0,197.5123,197.8197,196.7344,196.9745,14457.0
2022-10-26 09:55:00,205.09,206.7,205.09,206.51,12730.0,196.9745,198.5208,196.9745,198.3383,12730.0
2022-10-26 10:00:00,206.55,207.02,205.93,206.15,22524.0,198.3767,198.8281,197.7812,197.9925,22524.0
2022-10-26 10:05:00,206.15,206.5,205.45,206.45,16962.0,197.9925,198.3287,197.3202,198.2807,16962.0
2022-10-26 10:10:00,206.37,206.63,205.83,205.84,11142.0,198.2038,198.4535,197.6852,197.6948,11142.0
2022-10-26 10:15:00,205.7,206.15,205.6,205.78,22495.0,197.5603,197.9925,197.4643,197.6372,22495.0
2022-10-26 10:20:00,205.92,206.76,205.92,206.66,15205.0,197.7716,198.5784,197.7716,198.4824,15205.0
2022-10-26 10:25:00,206.69,207.37,206.53,206.81,40160.0,198.5112,199.1643,198.3575,198.6264,40160.0
2022-10-26 10:30:00,206.7,206.82,206.03,206.17,10023.0,198.5208,198.636,197.8773,198.0117,10023.0
2022-10-26 10:35:00,206.17,206.17,205.3,205.5,17172.0,198.0117,198.0117,197.1762,197.3683,17172.0
2022-10-26 10:40:00,205.5,205.61,204.95,205.44,7715.0,197.3683,197.4739,196.84,197.3106,7715.0
2022-10-26 10:45:00,205.55,205.74,205.25,205.67,20527.0,197.4163,197.5988,197.1281,197.5315,20527.0
2022-10-26 10:50:00,205.67,206.44,205.55,206.41,8836.0,197.5315,198.2711,197.4163,198.2422,8836.0
2022-10-26 10:55:00,206.36,206.57,206.13,206.45,9018.0,198.1942,198.3959,197.9733,198.2807,9018.0
2022-10-26 11:00:00,206.39,207.22,206.38,206.56,15735.0,198.223,199.0202,198.2134,198.3863,15735.0
2022-10-26 11:05:00,206.56,207.08,206.48,207.08,15032.0,198.3863,198.8857,198.3095,198.8857,15032.0
2022-10-26 11:10:00,207.05,207.19,206.8,207.08,8527.0,198.8569,198.9914,198.6168,198.8857,8527.0
2022-10-26 11:15:00,206.97,207.08,206.74,207.0,5881.0,198.7801,198.8857,198.5592,198.8089,5881.0
2022-10-26 11:20:00,207.0,207.11,206.15,206.51,17382.0,198.8089,198.9145,197.9925,198.3383,17382.0
2022-10-26 11:25:00,206.48,206.61,206.07,206.18,13919.0,198.3095,198.4343,197.9157,198.0213,13919.0
2022-10-26 11:30:00,206.13,206.94,205.91,206.82,16970.0,197.9733,198.7513,197.762,198.636,16970.0
2022-10-26 11:35:00,206.76,207.0,206.5,206.52,10736.0,198.5784,198.8089,198.3287,198.3479,10736.0
2022-10-26 11:40:00,206.45,206.97,206.35,206.87,6718.0,198.2807,198.7801,198.1846,198.684,6718.0
2022-10-26 11:45:00,206.87,207.28,206.74,207.25,15784.0,198.684,199.0778,198.5592,199.049,15784.0
2022-10-26 11:50:00,207.11,207.14,206.78,207.08,7920.0,198.9145,198.9434,198.5976,198.8857,7920.0
2022-10-26 11:55:00,207.11,207.45,207.01,207.26,15024.0,198.9145,199.2411,198.8185,199.0586,15024.0
2022-10-26 12:00:00,207.26,207.49,207.17,207.31,9081.0,199.0586,199.2795,198.9722,199.1066,9081.0
2022-10-26 12:05:00,207.31,207.63,207.16,207.26,20297.0,199.1066,199.414,198.9626,199.0586,20297.0
2022-10-26 12:10:00,207.17,207.34,207.16,207.28,14448.0,198.9722,199.1354,198.9626,199.0778,14448.0
2022-10-26 12:15:00,207.24,207.85,207.22,207.52,17024.0,199.0394,199.6253,199.0202,199.3083,17024.0
2022-10-26 12:20:00,207.59,207.72,207.29,207.31,16527.0,199.3756,199.5004,199.0874,199.1066,16527.0
2022-10-26 12:25:00,207.33,207.5,207.13,207.13,7428.0,199.1258,199.2891,198.9338,198.9338,7428.0
2022-10-26 12:30:00,207.04,207.19,206.83,206.92,3220.0,198.8473,198.9914,198.6456,198.7321,3220.0
2022-10-26 12:35:00,206.89,206.89,206.07,206.3,7564.0,198.7032,198.7032,197.9157,198.1366,7564.0
2022-10-26 12:40:00,206.38,206.87,206.24,206.26,10920.0,198.2134,198.684,198.079,198.0982,10920.0
2022-10-26 12:45:00,206.23,206.26,205.77,205.83,2426.0,198.0694,198.0982,197.6276,197.6852,2426.0
2022-10-26 12:50:00,205.95,206.13,205.87,205.95,6202.0,197.8004,197.9733,197.7236,197.8004,6202.0
2022-10-26 12:55:00,205.89,206.02,205.28,205.36,12329.0,197.7428,197.8677,197.157,197.2338,12329.0
2022-10-26 13:00:00,205.32,205.91,205.1,205.77,14238.0,197.1954,197.762,196.9841,197.6276,14238.0
2022-10-26 13:05:00,205.78,206.22,205.74,206.06,5785.0,197.6372,198.0598,197.5988,197.9061,5785.0
2022-10-26 13:10:00,206.06,206.26,205.95,206.08,7421.0,197.9061,198.0982,197.8004,197.9253,7421.0
2022-10-26 13:15:00,206.08,206.23,205.95,206.15,8088.0,197.9253,198.0694,197.8004,197.9925,8088.0
2022-10-26 13:20:00,206.09,206.29,206.02,206.18,19349.0,197.9349,198.127,197.8677,198.0213,19349.0
2022-10-26 13:25:00,206.11,206.11,205.82,205.98,5187.0,197.9541,197.9541,197.6756,197.8293,5187.0
2022-10-26 13:30:00,205.99,206.06,205.54,205.7,4814.0,197.8389,197.9061,197.4067,197.5603,4814.0
2022-10-26 13:35:00,205.71,206.1,205.71,206.1,4800.0,197.5699,197.9445,197.5699,197.9445,4800.0
2022-10-26 13:40:00,206.05,206.18,205.83,205.92,5327.0,197.8965,198.0213,197.6852,197.7716,5327.0
2022-10-26 13:45:00,205.92,205.92,204.97,205.01,13939.0,197.7716,197.7716,196.8592,196.8976,13939.0
2022-10-26 13:50:00,205.08,205.82,205.08,205.46,24786.0,196.9649,197.6756,196.9649,197.3298,24786.0
2022-10-26 13:55:00,205.38,205.39,205.05,205.18,8961.0,197.253,197.2626,196.9361,197.0609,8961.0
2022-10-26 14:00:00,205.04,205.43,204.82,205.41,17366.0,196.9265,197.301,196.7152,197.2818,17366.0
2022-10-26 14:05:00,205.48,205.55,205.02,205.04,13256.0,197.349,197.4163,196.9072,196.9265,13256.0
2022-10-26 14:10:00,204.94,205.08,204.75,204.88,9829.0,196.8304,196.9649,196.6479,196.7728,9829.0
2022-10-26 14:15:00,204.88,204.97,204.37,204.41,12992.0,196.7728,196.8592,196.283,196.3214,12992.0
2022-10-26 14:20:00,204.46,204.46,204.08,204.24,5202.0,196.3694,196.3694,196.0044,196.1581,5202.0
2022-10-26 14:25:00,204.3,204.38,203.87,203.94,7647.0,196.2157,196.2926,195.8028,195.87,7647.0
2022-10-26 14:30:00,204.01,204.08,203.78,203.81,5720.0,195.9372,196.0044,195.7163,195.7451,5720.0
2022-10-26 14:35:00,203.81,204.39,203.81,204.24,13783.0,195.7451,196.3022,195.7451,196.1581,13783.0
2022-10-26 14:40:00,204.17,204.19,203.86,203.86,16382.0,196.0909,196.1101,195.7931,195.7931,16382.0
2022-10-26 14:45:00,203.92,204.27,203.9,203.93,7064.0,195.8508,196.1869,195.8316,195.8604,7064.0
2022-10-26 14:50:00,203.93,203.93,203.5,203.62,5681.0,195.8604,195.8604,195.4474,195.5626,5681.0
2022-10-26 14:55:00,203.7,203.73,203.38,203.7,9583.0,195.6395,195.6683,195.3321,195.6395,9583.0
2022-10-26 15:00:00,203.65,203.69,203.2,203.27,8189.0,195.5915,195.6299,195.1593,195.2265,8189.0
2022-10-26 15:05:00,203.27,203.78,203.15,203.78,8461.0,195.2265,195.7163,195.1112,195.7163,8461.0
2022-10-26 15:10:00,203.8,203.92,203.51,203.88,8568.0,195.7355,195.8508,195.457,195.8124,8568.0
2022-10-26 15:15:00,203.82,204.55,203.78,204.55,14723.0,195.7547,196.4558,195.7163,196.4558,14723.0
2022-10-26 15:20:00,204.55,204.55,204.38,204.52,9374.0,196.4558,196.4558,196.2926,196.427,9374.0
2022-10-26 15:25:00,204.53,204.69,204.23,204.36,15544.0,196.4366,196.5903,196.1485,196.2734,15544.0
2022-10-26 15:30:00,204.41,204.66,204.31,204.44,16786.0,196.3214,196.5615,196.2253,196.3502,16786.0
2022-10-26 15:35:00,204.44,204.73,204.34,204.47,11240.0,196.3502,196.6287,196.2542,196.379,11240.0
2022-10-26 15:40:00,204.5,204.8,204.46,204.77,19242.0,196.4078,196.696,196.3694,196.6671,19242.0
2022-10-26 15:45:00,204.77,205.25,204.68,204.73,35293.0,196.6671,197.1281,196.5807,196.6287,35293.0
2022-10-26 15:50:00,204.64,204.69,204.44,204.58,41174.0,196.5423,196.5903,196.3502,196.4847,41174.0
2022-10-26 15:55:00,204.63,204.63,204.09,204.26,90416.0,196.5327,196.5327,196.014,196.1773,90416.0
2022-10-27 09:30:00,206.24,207.99,206.23,207.99,58592.0,198.079,199.7597,198.0694,199.7597,58592.0
2022-10-27 09:35:00,208.0,208.82,207.22,207.66,17988.0,199.7693,200.5569,199.0202,199.4428,17988.0
2022-10-27 09:40:00,207.66,208.41,207.0,207.0,10472.0,199.4428,200.1631,198.8089,198.8089,10472.0
2022-10-27 09:45:00,206.93,207.0,205.61,206.24,32540.0,198.7417,198.8089,197.4739,198.079,32540.0
2022-10-27 09:50:00,206.33,207.43,206.26,207.41,9502.0,198.1654,199.2219,198.0982,199.2027,9502.0
2022-10-27 09:55:00,207.56,208.58,207.47,208.45,10512.0,199.3467,200.3264,199.2603,200.2015,10512.0
2022-10-27 10:00:00,208.44,209.66,208.3,209.13,53275.0,200.1919,201.3636,200.0575,200.8546,53275.0
2022-10-27 10:05:00,208.91,209.2,208.52,209.01,8869.0,200.6433,200.9218,200.2687,200.7394,8869.0
2022-10-27 10:10:00,208.94,210.21,208.8,210.08,29329.0,200.6721,201.8919,200.5377,201.767,29329.0
2022-10-27 10:15:00,209.88,210.02,209.51,209.9,8001.0,201.5749,201.7094,201.2196,201.5941,8001.0
2022-10-27 10:20:00,209.56,209.59,208.74,209.3,12995.0,201.2676,201.2964,200.48,201.0179,12995.0
2022-10-27 10:25:00,209.3,209.47,208.95,209.47,2963.0,201.0179,201.1812,200.6817,201.1812,2963.0
2022-10-27 10:30:00,209.35,209.95,209.17,209.58,9607.0,201.0659,201.6422,200.893,201.2868,9607.0
2022-10-27 10:35:00,209.45,209.64,209.19,209.59,15310.0,201.1619,201.3444,200.9122,201.2964,15310.0
2022-10-27 10:40:00,209.4,209.76,209.4,209.52,4736.0,201.1139,201.4597,201.1139,201.2292,4736.0
2022-10-27 10:45:00,209.37,209.69,209.14,209.17,8757.0,201.0851,201.3925,200.8642,200.893,8757.0
2022-10-27 10:50:00,209.19,209.41,209.17,209.21,4200.0,200.9122,201.1235,200.893,200.9314,4200.0
2022-10-27 10:55:00,209.03,209.16,208.79,208.9,17847.0,200.7586,200.8834,200.5281,200.6337,17847.0
2022-10-27 11:00:00,208.9,208.99,208.38,208.56,16909.0,200.6337,200.7202,200.1343,200.3072,16909.0
2022-10-27 11:05:00,208.55,208.64,208.1,208.34,9022.0,200.2976,200.384,199.8654,200.0959,9022.0
2022-10-27 11:10:00,208.26,208.53,208.2,208.22,36303.0,200.019,200.2784,199.9614,199.9806,36303.0
2022-10-27 11:15:00,208.07,208.11,207.48,207.51,4586.0,199.8366,199.875,199.2699,199.2987,4586.0
2022-10-27 11:20:00,207.13,207.34,206.97,207.27,4146.0,198.9338,199.1354,198.7801,199.0682,4146.0
2022-10-27 11:25:00,207.31,207.39,206.66,207.2,12437.0,199.1066,199.1835,198.4824,199.001,12437.0
2022-10-27 11:30:00,207.13,207.84,207.13,207.26,14719.0,198.9338,199.6157,198.9338,199.0586,14719.0
2022-10-27 11:35:00,207.18,207.69,207.15,207.42,15810.0,198.9818,199.4716,198.953,199.2123,15810.0
2022-10-27 11:40:00,207.29,207.29,206.92,207.01,12714.0,199.0874,199.0874,198.7321,198.8185,12714.0
2022-10-27 11:45:00,206.95,207.59,206.94,207.58,2451.0,198.7609,199.3756,198.7513,199.3659,2451.0
2022-10-27 11:50:00,207.38,207.55,207.29,207.55,2354.0,199.1739,199.3371,199.0874,199.3371,2354.0
2022-10-27 11:55:00,207.52,207.58,207.24,207.55,3118.0,199.3083,199.3659,199.0394,199.3371,3118.0
2022-10-27 12:00:00,207.63,208.3,207.63,208.3,9644.0,199.414,200.0575,199.414,200.0575,9644.0
2022-10-27 12:05:00,208.24,208.43,208.09,208.15,15960.0,199.9998,200.1823,199.8558,199.9134,15960.0
2022-10-27 12:10:00,208.15,208.17,207.83,207.83,23641.0,199.9134,199.9326,199.6061,199.6061,23641.0
2022-10-27 12:15:00,207.83,207.89,207.51,207.8,7449.0,199.6061,199.6637,199.2987,199.5772,7449.0
2022-10-27 12:20:00,207.59,207.61,207.24,207.49,5356.0,199.3756,199.3948,199.0394,199.2795,5356.0
2022-10-27 12:25:00,207.56,207.56,206.93,206.93,1131.0,199.3467,199.3467,198.7417,198.7417,1131.0
2022-10-27 12:30:00,206.72,207.07,206.64,206.67,4832.0,198.54,198.8761,198.4631,198.492,4832.0
2022-10-27 12:35:00,206.83,207.0,206.78,206.88,9874.0,198.6456,198.8089,198.5976,198.6936,9874.0
2022-10-27 12:40:00,206.95,207.06,206.94,207.0,15852.0,198.7609,198.8665,198.7513,198.8089,15852.0
2022-10-27 12:45:00,207.03,207.22,206.97,207.0,4411.0,198.8377,199.0202,198.7801,198.8089,4411.0
2022-10-27 12:50:00,207.03,207.28,207.01,207.28,10324.0,198.8377,199.0778,198.8185,199.0778,10324.0
2022-10-27 12:55:00,207.22,207.23,206.63,207.02,13553.0,199.0202,199.0298,198.4535,198.8281,13553.0
2022-10-27 13:00:00,207.13,207.3,207.06,207.11,41663.0,198.9338,199.097,198.8665,198.9145,41663.0
2022-10-27 13:05:00,207.21,207.93,207.21,207.89,4116.0,199.0106,199.7021,199.0106,199.6637,4116.0
2022-10-27 13:10:00,207.69,207.71,207.43,207.44,12301.0,199.4716,199.4908,199.2219,199.2315,12301.0
2022-10-27 13:15:00,207.54,207.57,207.21,207.35,3486.0,199.3275,199.3563,199.0106,199.145,3486.0
2022-10-27 13:20:00,207.43,207.61,207.35,207.56,3154.0,199.2219,199.3948,199.145,199.3467,3154.0
2022-10-27 13:25:00,207.53,207.57,207.02,207.15,4440.0,199.3179,199.3563,198.8281,198.953,4440.0
2022-10-27 13:30:00,207.13,207.19,206.93,207.13,4751.0,198.9338,198.9914,198.7417,198.9338,4751.0
2022-10-27 13:35:00,207.12,207.26,207.05,207.06,3659.0,198.9241,199.0586,198.8569,198.8665,3659.0
2022-10-27 13:40:00,207.05,207.38,207.01,207.21,6645.0,198.8569,199.1739,198.8185,199.0106,6645.0
2022-10-27 13:45:00,207.17,207.35,207.17,207.3,9773.0,198.9722,199.145,198.9722,199.097,9773.0
2022-10-27 13:50:00,207.22,207.3,207.17,207.29,15664.0,199.0202,199.097,198.9722,199.0874,15664.0
2022-10-27 13:55:00,207.25,207.39,207.24,207.34,5216.0,199.049,199.1835,199.0394,199.1354,5216.0
2022-10-27 14:00:00,207.41,207.54,207.31,207.53,8656.0,199.2027,199.3275,199.1066,199.3179,8656.0
2022-10-27 14:05:00,207.5,207.5,207.28,207.38,6421.0,199.2891,199.2891,199.0778,199.1739,6421.0
2022-10-27 14:10:00,207.45,207.59,207.29,207.47,3051.0,199.2411,199.3756,199.0874,199.2603,3051.0
2022-10-27 14:15:00,207.57,207.79,207.5,207.78,1806.0,199.3563,199.5676,199.2891,199.558,1806.0
2022-10-27 14:20:00,207.83,207.89,207.67,207.89,4031.0,199.6061,199.6637,199.4524,199.6637,4031.0
2022-10-27 14:25:00,207.73,207.76,207.56,207.68,2415.0,199.51,199.5388,199.3467,199.462,2415.0
2022-10-27 14:30:00,207.67,207.81,207.5,207.81,3579.0,199.4524,199.5868,199.2891,199.5868,3579.0
2022-10-27 14:35:00,207.83,207.83,207.57,207.62,1616.0,199.6061,199.6061,199.3563,199.4044,1616.0
2022-10-27 14:40:00,207.52,207.7,207.52,207.55,2320.0,199.3083,199.4812,199.3083,199.3371,2320.0
2022-10-27 14:45:00,207.58,207.67,207.5,207.62,2800.0,199.3659,199.4524,199.2891,199.4044,2800.0
2022-10-27 14:50:00,207.52,207.72,207.44,207.68,4863.0,199.3083,199.5004,199.2315,199.462,4863.0
2022-10-27 14:55:00,207.7,207.72,207.37,207.65,18857.0,199.4812,199.5004,199.1643,199.4332,18857.0
2022-10-27 15:00:00,207.7,208.0,207.7,207.95,2245.0,199.4812,199.7693,199.4812,199.7213,2245.0
2022-10-27 15:05:00,207.87,207.94,207.59,207.59,4608.0,199.6445,199.7117,199.3756,199.3756,4608.0
2022-10-27 15:10:00,207.64,207.8,207.59,207.73,4798.0,199.4236,199.5772,199.3756,199.51,4798.0
2022-10-27 15:15:00,207.77,208.02,207.77,208.0,15846.0,199.5484,199.7885,199.5484,199.7693,15846.0
2022-10-27 15:20:00,208.06,208.12,207.92,208.02,9678.0,199.827,199.8846,199.6925,199.7885,9678.0
2022-10-27 15:25:00,208.05,208.14,207.9,208.11,28736.0,199.8173,199.9038,199.6733,199.875,28736.0
2022-10-27 15:30:00,208.11,208.39,207.93,208.29,17169.0,199.875,200.1439,199.7021,200.0479,17169.0
2022-10-27 15:35:00,208.24,208.27,207.99,208.03,17972.0,199.9998,200.0286,199.7597,199.7981,17972.0
2022-10-27 15:40:00,207.99,208.26,207.99,208.13,24914.0,199.7597,200.019,199.7597,199.8942,24914.0
2022-10-27 15:45:00,208.11,208.3,207.96,208.18,26040.0,199.875,200.0575,199.7309,199.9422,26040.0
2022-10-27 15:50:00,208.24,208.25,207.32,207.37,30698.0,199.9998,200.0094,199.1162,199.1643,30698.0
2022-10-27 15:55:00,207.36,207.91,207.32,207.65,83358.0,199.1547,199.6829,199.1162,199.4332,83358.0
2022-10-28 09:30:00,209.25,210.77,208.82,210.51,34579.0,200.9699,202.4297,200.5569,202.18,34579.0
2022-10-28 09:35:00,210.37,210.69,210.09,210.56,7391.0,202.0455,202.3529,201.7766,202.228,7391.0
2022-10-28 09:40:00,210.67,210.76,210.02,210.6,21432.0,202.3337,202.4201,201.7094,202.2664,21432.0
2022-10-28 09:45:00,210.62,211.99,210.46,211.66,7479.0,202.2857,203.6014,202.132,203.2845,7479.0
2022-10-28 09:50:00,211.61,212.14,211.2,212.02,13764.0,203.2365,203.7455,202.8427,203.6303,13764.0
2022-10-28 09:55:00,212.0,212.2,211.31,211.36,4991.0,203.611,203.8031,202.9483,202.9964,4991.0
2022-10-28 10:00:00,211.41,211.47,210.46,210.47,10639.0,203.0444,203.102,202.132,202.1416,10639.0
2022-10-28 10:05:00,210.45,210.78,209.59,210.6,10805.0,202.1224,202.4393,201.2964,202.2664,10805.0
2022-10-28 10:10:00,210.66,211.54,210.66,211.54,14014.0,202.3241,203.1692,202.3241,203.1692,14014.0
2022-10-28 10:15:00,211.42,212.01,211.41,211.9,12080.0,203.054,203.6206,203.0444,203.515,12080.0
2022-10-28 10:20:00,211.71,211.74,211.1,211.64,3981.0,203.3325,203.3613,202.7467,203.2653,3981.0
2022-10-28 10:25:00,211.75,212.2,211.63,211.96,7878.0,203.3709,203.8031,203.2557,203.5726,7878.0
2022-10-28 10:30:00,212.09,212.21,211.87,212.03,6795.0,203.6975,203.8127,203.4862,203.6399,6795.0
2022-10-28 10:35:00,211.88,212.15,211.88,211.96,5595.0,203.4958,203.7551,203.4958,203.5726,5595.0
2022-10-28 10:40:00,212.04,212.1,211.85,211.99,5477.0,203.6495,203.7071,203.467,203.6014,5477.0
2022-10-28 10:45:00,212.01,212.38,211.61,212.17,8626.0,203.6206,203.976,203.2365,203.7743,8626.0
2022-10-28 10:50:00,212.3,212.58,212.18,212.52,3570.0,203.8992,204.1681,203.7839,204.1105,3570.0
2022-10-28 10:55:00,212.46,212.48,212.24,212.27,3751.0,204.0528,204.0721,203.8415,203.8704,3751.0
2022-10-28 11:00:00,212.39,212.91,212.24,212.76,10863.0,203.9856,204.485,203.8415,204.341,10863.0
2022-10-28 11:05:00,212.75,212.87,212.56,212.74,4972.0,204.3314,204.4466,204.1489,204.3218,4972.0
2022-10-28 11:10:00,212.72,213.1,212.67,213.1,6387.0,204.3026,204.6675,204.2545,204.6675,6387.0
2022-10-28 11:15:00,213.12,213.52,212.96,213.5,4449.0,204.6867,205.0709,204.5331,205.0517,4449.0
2022-10-28 11:20:00,213.62,213.74,213.46,213.6,10151.0,205.1669,205.2822,205.0133,205.1477,10151.0
2022-10-28 11:25:00,213.59,213.68,213.45,213.68,7232.0,205.1381,205.2246,205.0037,205.2246,7232.0
2022-10-28 11:30:00,213.65,213.83,213.54,213.65,6822.0,205.1958,205.3686,205.0901,205.1958,6822.0
2022-10-28 11:35:00,213.59,213.69,213.51,213.62,12204.0,205.1381,205.2342,205.0613,205.1669,12204.0
2022-10-28 11:40:00,213.63,213.93,213.63,213.89,4227.0,205.1765,205.4647,205.1765,205.4263,4227.0
2022-10-28 11:45:00,213.77,214.14,213.73,214.11,5864.0,205.311,205.6664,205.2726,205.6376,5864.0
2022-10-28 11:50:00,214.12,214.23,213.97,214.07,3789.0,205.6472,205.7528,205.5031,205.5991,3789.0
2022-10-28 11:55:00,214.0,214.01,213.62,213.63,2510.0,205.5319,205.5415,205.1669,205.1765,2510.0
2022-10-28 12:00:00,213.71,213.71,213.12,213.12,7387.0,205.2534,205.2534,204.6867,204.6867,7387.0
2022-10-28 12:05:00,213.14,213.23,213.01,213.23,7592.0,204.7059,204.7924,204.5811,204.7924,7592.0
2022-10-28 12:10:00,213.24,213.32,213.13,213.29,6600.0,204.802,204.8788,204.6963,204.85,6600.0
2022-10-28 12:15:00,213.31,213.54,213.3,213.52,9419.0,204.8692,205.0901,204.8596,205.0709,9419.0
2022-10-28 12:20:00,213.56,213.79,213.28,213.43,11095.0,205.1093,205.3302,204.8404,204.9845,11095.0
2022-10-28 12:25:00,213.41,213.5,213.21,213.33,14127.0,204.9652,205.0517,204.7732,204.8884,14127.0
2022-10-28 12:30:00,213.3,213.59,213.3,213.55,5034.0,204.8596,205.1381,204.8596,205.0997,5034.0
2022-10-28 12:35:00,213.63,213.63,213.06,213.12,8356.0,205.1765,205.1765,204.6291,204.6867,8356.0
2022-10-28 12:40:00,213.05,213.14,212.83,213.14,1132.0,204.6195,204.7059,204.4082,204.7059,1132.0
2022-10-28 12:45:00,213.02,213.59,212.92,213.49,6193.0,204.5907,205.1381,204.4946,205.0421,6193.0
2022-10-28 12:50:00,213.44,213.71,213.34,213.71,4439.0,204.9941,205.2534,204.898,205.2534,4439.0
2022-10-28 12:55:00,213.77,213.77,213.46,213.51,1681.0,205.311,205.311,205.0133,205.0613,1681.0
2022-10-28 13:00:00,213.64,213.69,213.58,213.6,2283.0,205.1861,205.2342,205.1285,205.1477,2283.0
2022-10-28 13:05:00,213.64,213.64,213.41,213.48,3879.0,205.1861,205.1861,204.9652,205.0325,3879.0
2022-10-28 13:10:00,213.48,213.62,213.44,213.49,1801.0,205.0325,205.1669,204.9941,205.0421,1801.0
2022-10-28 13:15:00,213.53,213.53,213.24,213.38,9474.0,205.0805,205.0805,204.802,204.9364,9474.0
2022-10-28 13:20:00,213.36,213.44,213.32,213.36,8996.0,204.9172,204.9941,204.8788,204.9172,8996.0
2022-10-28 13:25:00,213.36,213.41,213.28,213.35,26799.0,204.9172,204.9652,204.8404,204.9076,26799.0
2022-10-28 13:30:00,213.37,213.61,213.37,213.55,14901.0,204.9268,205.1573,204.9268,205.0997,14901.0
2022-10-28 13:35:00,213.54,213.54,213.24,213.3,10877.0,205.0901,205.0901,204.802,204.8596,10877.0
2022-10-28 13:40:00,213.29,213.5,213.28,213.4,5208.0,204.85,205.0517,204.8404,204.9556,5208.0
2022-10-28 13:45:00,213.4,213.72,213.4,213.56,4941.0,204.9556,205.263,204.9556,205.1093,4941.0
2022-10-28 13:50:00,213.65,213.69,213.58,213.61,3956.0,205.1958,205.2342,205.1285,205.1573,3956.0
2022-10-28 13:55:00,213.63,213.83,213.63,213.74,10345.0,205.1765,205.3686,205.1765,205.2822,10345.0
2022-10-28 14:00:00,213.78,213.89,213.34,213.44,40224.0,205.3206,205.4263,204.898,204.9941,40224.0
2022-10-28 14:05:00,213.37,213.38,213.18,213.21,3450.0,204.9268,204.9364,204.7444,204.7732,3450.0
2022-10-28 14:10:00,213.25,213.42,213.19,213.33,13864.0,204.8116,204.9749,204.754,204.8884,13864.0
2022-10-28 14:15:00,213.32,213.59,213.31,213.59,8612.0,204.8788,205.1381,204.8692,205.1381,8612.0
2022-10-28 14:20:00,213.58,213.62,213.47,213.48,6586.0,205.1285,205.1669,205.0229,205.0325,6586.0
2022-10-28 14:25:00,213.52,213.62,213.52,213.56,6591.0,205.0709,205.1669,205.0709,205.1093,6591.0
2022-10-28 14:30:00,213.59,213.77,213.55,213.67,13212.0,205.1381,205.311,205.0997,205.215,13212.0
2022-10-28 14:35:00,213.7,213.78,213.5,213.7,7124.0,205.2438,205.3206,205.0517,205.2438,7124.0
2022-10-28 14:40:00,213.64,213.78,213.49,213.74,10005.0,205.1861,205.3206,205.0421,205.2822,10005.0
2022-10-28 14:45:00,213.74,213.92,213.4,213.41,38253.0,205.2822,205.4551,204.9556,204.9652,38253.0
2022-10-28 14:50:00,213.47,213.47,213.22,213.22,6154.0,205.0229,205.0229,204.7828,204.7828,6154.0
2022-10-28 14:55:00,213.3,213.59,213.28,213.56,10140.0,204.8596,205.1381,204.8404,205.1093,10140.0
2022-10-28 15:00:00,213.62,213.96,213.59,213.78,33115.0,205.1669,205.4935,205.1381,205.3206,33115.0
2022-10-28 15:05:00,213.81,213.96,213.74,213.91,10834.0,205.3494,205.4935,205.2822,205.4455,10834.0
2022-10-28 15:10:00,213.91,214.02,213.82,213.99,8963.0,205.4455,205.5511,205.359,205.5223,8963.0
2022-10-28 15:15:00,214.03,214.1,213.84,213.86,4786.0,205.5607,205.6279,205.3782,205.3974,4786.0
2022-10-28 15:20:00,213.84,213.87,213.73,213.83,10407.0,205.3782,205.407,205.2726,205.3686,10407.0
2022-10-28 15:25:00,213.84,213.95,213.74,213.84,7037.0,205.3782,205.4839,205.2822,205.3782,7037.0
2022-10-28 15:30:00,213.78,214.04,213.75,213.87,11426.0,205.3206,205.5703,205.2918,205.407,11426.0
2022-10-28 15:35:00,213.78,214.06,213.75,214.0,32812.0,205.3206,205.5895,205.2918,205.5319,32812.0
2022-10-28 15:40:00,214.0,214.28,214.0,214.16,10819.0,205.5319,205.8008,205.5319,205.6856,10819.0
2022-10-28 15:45:00,214.25,214.31,213.99,214.13,21526.0,205.772,205.8296,205.5223,205.6568,21526.0
2022-10-28 15:50:00,214.15,214.89,214.1,214.72,48932.0,205.676,206.3867,205.6279,206.2234,48932.0
2022-10-28 15:55:00,214.79,214.87,214.42,214.52,108248.0,206.2906,206.3675,205.9353,206.0313,108248.0
2022-10-31 09:30:00,212.59,212.92,212.01,212.39,35259.0,204.1777,204.4946,203.6206,203.9856,35259.0
2022-10-31 09:35:00,212.43,212.58,212.15,212.41,13636.0,204.024,204.1681,203.7551,204.0048,13636.0
2022-10-31 09:40:00,212.37,212.87,211.94,212.87,14932.0,203.9664,204.4466,203.5534,204.4466,14932.0
2022-10-31 09:45:00,212.94,212.94,212.46,212.81,4825.0,204.5138,204.5138,204.0528,204.389,4825.0
2022-10-31 09:50:00,212.78,213.45,212.5,213.4,18135.0,204.3602,205.0037,204.0913,204.9556,18135.0
2022-10-31 09:55:00,213.46,213.46,212.25,212.73,22001.0,205.0133,205.0133,203.8512,204.3122,22001.0
2022-10-31 10:00:00,212.71,213.74,212.65,213.47,31223.0,204.2929,205.2822,204.2353,205.0229,31223.0
2022-10-31 10:05:00,212.94,213.11,212.8,213.11,12161.0,204.5138,204.6771,204.3794,204.6771,12161.0
2022-10-31 10:10:00,213.04,213.72,212.73,213.62,45715.0,204.6099,205.263,204.3122,205.1669,45715.0
2022-10-31 10:15:00,213.71,214.06,213.64,213.92,23008.0,205.2534,205.5895,205.1861,205.4551,23008.0
2022-10-31 10:20:00,213.74,213.93,213.6,213.69,12556.0,205.2822,205.4647,205.1477,205.2342,12556.0
2022-10-31 10:25:00,213.52,213.74,213.38,213.56,54549.0,205.0709,205.2822,204.9364,205.1093,54549.0
2022-10-31 10:30:00,213.53,213.62,213.39,213.53,13433.0,205.0805,205.1669,204.946,205.0805,13433.0
2022-10-31 10:35:00,213.54,213.68,213.37,213.47,9972.0,205.0901,205.2246,204.9268,205.0229,9972.0
2022-10-31 10:40:00,213.47,213.53,212.98,213.51,7635.0,205.0229,205.0805,204.5523,205.0613,7635.0
2022-10-31 10:45:00,213.53,213.61,213.45,213.52,40798.0,205.0805,205.1573,205.0037,205.0709,40798.0
2022-10-31 10:50:00,213.51,213.8,213.34,213.54,35494.0,205.0613,205.3398,204.898,205.0901,35494.0
2022-10-31 10:55:00,213.52,213.56,212.79,213.56,17524.0,205.0709,205.1093,204.3698,205.1093,17524.0
2022-10-31 11:00:00,213.48,213.91,213.45,213.76,62090.0,205.0325,205.4455,205.0037,205.3014,62090.0
2022-10-31 11:05:00,213.75,214.4,213.68,214.23,19564.0,205.2918,205.9161,205.2246,205.7528,19564.0
2022-10-31 11:10:00,214.23,214.28,213.74,213.75,8847.0,205.7528,205.8008,205.2822,205.2918,8847.0
2022-10-31 11:15:00,213.78,214.07,213.67,213.67,13046.0,205.3206,205.5991,205.215,205.215,13046.0
2022-10-31 11:20:00,213.58,213.96,213.58,213.96,3004.0,205.1285,205.4935,205.1285,205.4935,3004.0
2022-10-31 11:25:00,214.03,214.4,214.02,214.15,22774.0,205.5607,205.9161,205.5511,205.676,22774.0
2022-10-31 11:30:00,214.15,214.2,213.82,213.83,2512.0,205.676,205.724,205.359,205.3686,2512.0
2022-10-31 11:35:00,213.95,214.04,213.74,213.82,4320.0,205.4839,205.5703,205.2822,205.359,4320.0
2022-10-31 11:40:00,213.86,214.14,213.79,213.96,7197.0,205.3974,205.6664,205.3302,205.4935,7197.0
2022-10-31 11:45:00,213.96,214.41,213.95,214.18,18500.0,205.4935,205.9257,205.4839,205.7048,18500.0
2022-10-31 11:50:00,214.18,214.72,214.05,214.6,32534.0,205.7048,206.2234,205.5799,206.1082,32534.0
2022-10-31 11:55:00,214.66,214.8,214.0,214.09,13806.0,206.1658,206.3002,205.5319,205.6183,13806.0
2022-10-31 12:00:00,214.09,214.47,214.01,214.31,7620.0,205.6183,205.9833,205.5415,205.8296,7620.0
2022-10-31 12:05:00,214.42,214.42,214.14,214.14,4187.0,205.9353,205.9353,205.6664,205.6664,4187.0
2022-10-31 12:10:00,213.98,214.21,213.98,214.21,4664.0,205.5127,205.7336,205.5127,205.7336,4664.0
2022-10-31 12:15:00,214.19,214.46,214.14,214.16,10677.0,205.7144,205.9737,205.6664,205.6856,10677.0
2022-10-31 12:20:00,214.03,214.14,213.92,213.92,14426.0,205.5607,205.6664,205.4551,205.4551,14426.0
2022-10-31 12:25:00,213.91,213.97,213.21,213.78,20078.0,205.4455,205.5031,204.7732,205.3206,20078.0
2022-10-31 12:30:00,213.75,213.85,213.4,213.44,18077.0,205.2918,205.3878,204.9556,204.9941,18077.0
2022-10-31 12:35:00,213.54,213.66,213.37,213.37,1368.0,205.0901,205.2054,204.9268,204.9268,1368.0
2022-10-31 12:40:00,213.42,213.65,213.4,213.54,6909.0,204.9749,205.1958,204.9556,205.0901,6909.0
2022-10-31 12:45:00,213.65,213.77,213.52,213.77,5571.0,205.1958,205.311,205.0709,205.311,5571.0
2022-10-31 12:50:00,213.77,214.02,213.76,213.78,6679.0,205.311,205.5511,205.3014,205.3206,6679.0
2022-10-31 12:55:00,213.75,213.89,213.74,213.82,14451.0,205.2918,205.4263,205.2822,205.359,14451.0
2022-10-31 13:00:00,213.87,214.2,213.86,214.01,15049.0,205.407,205.724,205.3974,205.5415,15049.0
2022-10-31 13:05:00,213.9,214.09,213.74,214.04,11676.0,205.4359,205.6183,205.2822,205.5703,11676.0
2022-10-31 13:10:00,213.96,214.07,213.81,213.95,6836.0,205.4935,205.5991,205.3494,205.4839,6836.0
2022-10-31 13:15:00,213.92,214.24,213.91,214.15,44949.0,205.4551,205.7624,205.4455,205.676,44949.0
2022-10-31 13:20:00,214.19,214.21,213.87,213.98,8841.0,205.7144,205.7336,205.407,205.5127,8841.0
2022-10-31 13:25:00,213.94,214.52,213.94,214.48,2459.0,205.4743,206.0313,205.4743,205.9929,2459.0
2022-10-31 13:30:00,214.49,214.52,214.17,214.17,2646.0,206.0025,206.0313,205.6952,205.6952,2646.0
2022-10-31 13:35:00,214.28,214.4,214.28,214.3,3120.0,205.8008,205.9161,205.8008,205.82,3120.0
2022-10-31 13:40:00,214.33,214.45,214.26,214.45,3881.0,205.8488,205.9641,205.7816,205.9641,3881.0
2022-10-31 13:45:00,214.55,214.68,214.42,214.5,8825.0,206.0601,206.185,205.9353,206.0121,8825.0
2022-10-31 13:50:00,214.55,214.65,214.47,214.61,5153.0,206.0601,206.1562,205.9833,206.1178,5153.0
2022-10-31 13:55:00,214.58,215.09,214.57,214.95,15746.0,206.089,206.5788,206.0793,206.4443,15746.0
2022-10-31 14:00:00,214.92,215.02,214.78,214.79,6255.0,206.4155,206.5115,206.281,206.2906,6255.0
2022-10-31 14:05:00,214.8,214.9,214.5,214.52,8446.0,206.3002,206.3963,206.0121,206.0313,8446.0
2022-10-31 14:10:00,214.52,214.68,214.48,214.59,16287.0,206.0313,206.185,205.9929,206.0986,16287.0
2022-10-31 14:15:00,214.6,214.88,214.52,214.74,20278.0,206.1082,206.3771,206.0313,206.2426,20278.0
2022-10-31 14:20:00,214.69,214.79,214.65,214.76,3760.0,206.1946,206.2906,206.1562,206.2618,3760.0
2022-10-31 14:25:00,214.76,214.78,214.63,214.69,7850.0,206.2618,206.281,206.137,206.1946,7850.0
2022-10-31 14:30:00,214.69,214.87,214.66,214.68,6485.0,206.1946,206.3675,206.1658,206.185,6485.0
2022-10-31 14:35:00,214.67,214.88,214.66,214.7,8410.0,206.1754,206.3771,206.1658,206.2042,8410.0
2022-10-31 14:40:00,214.71,214.85,214.7,214.76,21945.0,206.2138,206.3483,206.2042,206.2618,21945.0
2022-10-31 14:45:00,214.78,214.98,214.65,214.68,13301.0,206.281,206.4731,206.1562,206.185,13301.0
2022-10-31 14:50:00,214.68,214.91,214.6,214.88,14808.0,206.185,206.4059,206.1082,206.3771,14808.0
2022-10-31 14:55:00,214.9,215.04,214.55,214.77,8447.0,206.3963,206.5307,206.0601,206.2714,8447.0
2022-10-31 15:00:00,214.74,214.74,214.09,214.24,22190.0,206.2426,206.2426,205.6183,205.7624,22190.0
2022-10-31 15:05:00,214.23,214.47,214.2,214.24,9313.0,205.7528,205.9833,205.724,205.7624,9313.0
2022-10-31 15:10:00,214.29,214.37,214.12,214.14,4981.0,205.8104,205.8873,205.6472,205.6664,4981.0
2022-10-31 15:15:00,214.18,214.45,214.17,214.43,8186.0,205.7048,205.9641,205.6952,205.9449,8186.0
2022-10-31 15:20:00,214.42,215.07,214.38,215.07,13576.0,205.9353,206.5596,205.8969,206.5596,13576.0
2022-10-31 15:25:00,215.06,215.27,215.05,215.27,14401.0,206.55,206.7516,206.5404,206.7516,14401.0
2022-10-31 15:30:00,215.19,215.34,215.1,215.3,10208.0,206.6748,206.8189,206.5884,206.7805,10208.0
2022-10-31 15:35:00,215.28,215.31,215.15,215.22,10305.0,206.7613,206.7901,206.6364,206.7036,10305.0
2022-10-31 15:40:00,215.22,215.42,215.22,215.4,9715.0,206.7036,206.8957,206.7036,206.8765,9715.0
2022-10-31 15:45:00,215.44,215.5,215.21,215.23,13981.0,206.9149,206.9725,206.694,206.7132,13981.0
2022-10-31 15:50:00,215.21,215.21,214.84,214.97,30565.0,206.694,206.694,206.3387,206.4635,30565.0
2022-10-31 15:55:00,214.98,215.25,214.65,214.91,83976.0,206.4731,206.7324,206.1562,206.4059,83976.0
2022-11-01 09:30:00,215.45,215.5,214.09,215.03,33992.0,206.9245,206.9725,205.6183,206.5211,33992.0
2022-11-01 09:35:00,215.0,215.26,214.22,215.26,28655.0,206.4923,206.742,205.7432,206.742,28655.0
2022-11-01 09:40:00,215.13,215.52,214.82,215.3,22188.0,206.6172,206.9918,206.3195,206.7805,22188.0
2022-11-01 09:45:00,215.07,216.0,214.58,215.74,29376.0,206.5596,207.4528,206.089,207.2031,29376.0
2022-11-01 09:50:00,215.9,215.91,215.0,215.43,49496.0,207.3567,207.3663,206.4923,206.9053,49496.0
2022-11-01 09:55:00,215.55,215.6,215.04,215.07,33309.0,207.0206,207.0686,206.5307,206.5596,33309.0
2022-11-01 10:00:00,215.19,215.35,214.48,215.18,23173.0,206.6748,206.8285,205.9929,206.6652,23173.0
2022-11-01 10:05:00,215.23,215.34,214.93,215.09,15050.0,206.7132,206.8189,206.4251,206.5788,15050.0
2022-11-01 10:10:00,215.12,215.33,215.0,215.19,14734.0,206.6076,206.8093,206.4923,206.6748,14734.0
2022-11-01 10:15:00,215.2,215.34,214.83,215.15,12174.0,206.6844,206.8189,206.3291,206.6364,12174.0
2022-11-01 10:20:00,215.23,215.27,214.93,215.04,19347.0,206.7132,206.7516,206.4251,206.5307,19347.0
2022-11-01 10:25:00,215.15,215.37,215.02,215.02,7926.0,206.6364,206.8477,206.5115,206.5115,7926.0
2022-11-01 10:30:00,215.09,215.26,214.84,215.24,9832.0,206.5788,206.742,206.3387,206.7228,9832.0
2022-11-01 10:35:00,215.24,215.41,214.92,214.97,41121.0,206.7228,206.8861,206.4155,206.4635,41121.0
2022-11-01 10:40:00,214.96,215.01,214.54,214.73,6303.0,206.4539,206.5019,206.0505,206.233,6303.0
2022-11-01 10:45:00,214.74,214.98,214.46,214.81,6514.0,206.2426,206.4731,205.9737,206.3099,6514.0
2022-11-01 10:50:00,214.93,215.05,214.69,215.02,17764.0,206.4251,206.5404,206.1946,206.5115,17764.0
2022-11-01 10:55:00,214.96,215.06,214.52,214.57,16354.0,206.4539,206.55,206.0313,206.0793,16354.0
2022-11-01 11:00:00,214.7,214.8,214.34,214.42,26307.0,206.2042,206.3002,205.8584,205.9353,26307.0
2022-11-01 11:05:00,214.34,214.74,214.12,214.55,8588.0,205.8584,206.2426,205.6472,206.0601,8588.0
2022-11-01 11:10:00,214.53,214.69,214.39,214.69,27246.0,206.0409,206.1946,205.9065,206.1946,27246.0
2022-11-01 11:15:00,214.63,214.84,214.29,214.3,9054.0,206.137,206.3387,205.8104,205.82,9054.0
2022-11-01 11:20:00,214.33,214.65,214.12,214.13,10839.0,205.8488,206.1562,205.6472,205.6568,10839.0
2022-11-01 11:25:00,214.22,214.41,214.12,214.35,12426.0,205.7432,205.9257,205.6472,205.8681,12426.0
2022-11-01 11:30:00,214.43,214.88,214.29,214.86,14616.0,205.9449,206.3771,205.8104,206.3579,14616.0
2022-11-01 11:35:00,214.82,214.82,214.17,214.18,61992.0,206.3195,206.3195,205.6952,205.7048,61992.0
2022-11-01 11:40:00,214.26,214.63,214.25,214.63,16159.0,205.7816,206.137,205.772,206.137,16159.0
2022-11-01 11:45:00,214.63,214.75,214.56,214.56,7329.0,206.137,206.2522,206.0697,206.0697,7329.0
2022-11-01 11:50:00,214.55,214.57,214.43,214.43,4254.0,206.0601,206.0793,205.9449,205.9449,4254.0
2022-11-01 11:55:00,214.39,214.74,214.3,214.69,3115.0,205.9065,206.2426,205.82,206.1946,3115.0
2022-11-01 12:00:00,214.65,215.04,214.65,215.0,8639.0,206.1562,206.5307,206.1562,206.4923,8639.0
2022-11-01 12:05:00,215.02,215.29,214.82,214.82,13254.0,206.5115,206.7709,206.3195,206.3195,13254.0
2022-11-01 12:10:00,214.81,215.02,214.67,214.72,4909.0,206.3099,206.5115,206.1754,206.2234,4909.0
2022-11-01 12:15:00,214.73,215.02,214.71,215.0,4687.0,206.233,206.5115,206.2138,206.4923,4687.0
2022-11-01 12:20:00,214.97,215.09,214.92,214.96,12301.0,206.4635,206.5788,206.4155,206.4539,12301.0
2022-11-01 12:25:00,215.0,215.15,215.0,215.05,23187.0,206.4923,206.6364,206.4923,206.5404,23187.0
2022-11-01 12:30:00,215.07,215.11,214.91,215.11,5028.0,206.5596,206.598,206.4059,206.598,5028.0
2022-11-01 12:35:00,215.15,215.41,214.95,215.15,13288.0,206.6364,206.8861,206.4443,206.6364,13288.0
2022-11-01 12:40:00,215.11,215.25,215.07,215.22,17166.0,206.598,206.7324,206.5596,206.7036,17166.0
2022-11-01 12:45:00,215.22,215.22,215.02,215.11,26203.0,206.7036,206.7036,206.5115,206.598,26203.0
2022-11-01 12:50:00,215.09,215.09,214.89,214.89,6648.0,206.5788,206.5788,206.3867,206.3867,6648.0
2022-11-01 12:55:00,214.97,215.0,214.87,214.9,9976.0,206.4635,206.4923,206.3675,206.3963,9976.0
2022-11-01 13:00:00,214.91,214.93,214.8,214.92,9900.0,206.4059,206.4251,206.3002,206.4155,9900.0
2022-11-01 13:05:00,214.93,214.96,214.68,214.68,9434.0,206.4251,206.4539,206.185,206.185,9434.0
2022-11-01 13:10:00,214.72,214.98,214.71,214.84,8680.0,206.2234,206.4731,206.2138,206.3387,8680.0
2022-11-01 13:15:00,214.87,214.97,214.78,214.82,7093.0,206.3675,206.4635,206.281,206.3195,7093.0
2022-11-01 13:20:00,214.86,214.95,214.82,214.82,3749.0,206.3579,206.4443,206.3195,206.3195,3749.0
2022-11-01 13:25:00,214.84,214.97,214.7,214.88,5901.0,206.3387,206.4635,206.2042,206.3771,5901.0
2022-11-01 13:30:00,214.88,214.92,214.59,214.59,8621.0,206.3771,206.4155,206.0986,206.0986,8621.0
2022-11-01 13:35:00,214.67,214.79,214.62,214.72,6334.0,206.1754,206.2906,206.1274,206.2234,6334.0
2022-11-01 13:40:00,214.73,214.76,214.51,214.53,4127.0,206.233,206.2618,206.0217,206.0409,4127.0
2022-11-01 13:45:00,214.55,214.7,214.51,214.62,3254.0,206.0601,206.2042,206.0217,206.1274,3254.0
2022-11-01 13:50:00,214.62,214.62,214.28,214.33,6190.0,206.1274,206.1274,205.8008,205.8488,6190.0
2022-11-01 13:55:00,214.23,214.54,214.23,214.47,13310.0,205.7528,206.0505,205.7528,205.9833,13310.0
2022-11-01 14:00:00,214.47,214.52,214.28,214.32,7157.0,205.9833,206.0313,205.8008,205.8392,7157.0
2022-11-01 14:05:00,214.29,214.31,213.95,213.95,20709.0,205.8104,205.8296,205.4839,205.4839,20709.0
2022-11-01 14:10:00,213.95,214.2,213.85,213.95,10348.0,205.4839,205.724,205.3878,205.4839,10348.0
2022-11-01 14:15:00,213.93,214.02,213.85,213.91,3839.0,205.4647,205.5511,205.3878,205.4455,3839.0
2022-11-01 14:20:00,214.0,214.0,213.77,213.77,3774.0,205.5319,205.5319,205.311,205.311,3774.0
2022-11-01 14:25:00,213.78,214.04,213.64,214.01,19794.0,205.3206,205.5703,205.1861,205.5415,19794.0
2022-11-01 14:30:00,213.88,213.93,213.72,213.84,6153.0,205.4167,205.4647,205.263,205.3782,6153.0
2022-11-01 14:35:00,213.85,214.05,213.74,213.99,53180.0,205.3878,205.5799,205.2822,205.5223,53180.0
2022-11-01 14:40:00,213.99,214.09,213.84,214.0,4563.0,205.5223,205.6183,205.3782,205.5319,4563.0
2022-11-01 14:45:00,214.0,214.12,213.75,214.12,24630.0,205.5319,205.6472,205.2918,205.6472,24630.0
2022-11-01 14:50:00,214.06,214.23,213.99,214.02,17375.0,205.5895,205.7528,205.5223,205.5511,17375.0
2022-11-01 14:55:00,214.06,214.42,214.05,214.42,4978.0,205.5895,205.9353,205.5799,205.9353,4978.0
2022-11-01 15:00:00,214.38,214.49,214.28,214.49,5278.0,205.8969,206.0025,205.8008,206.0025,5278.0
2022-11-01 15:05:00,214.49,214.61,214.34,214.49,31579.0,206.0025,206.1178,205.8584,206.0025,31579.0
2022-11-01 15:10:00,214.49,214.49,214.18,214.22,6934.0,206.0025,206.0025,205.7048,205.7432,6934.0
2022-11-01 15:15:00,214.22,214.31,214.13,214.3,11288.0,205.7432,205.8296,205.6568,205.82,11288.0
2022-11-01 15:20:00,214.26,214.35,214.2,214.29,14556.0,205.7816,205.8681,205.724,205.8104,14556.0
2022-11-01 15:25:00,214.29,214.29,213.82,213.91,37261.0,205.8104,205.8104,205.359,205.4455,37261.0
2022-11-01 15:30:00,213.95,214.08,213.55,213.71,32400.0,205.4839,205.6087,205.0997,205.2534,32400.0
2022-11-01 15:35:00,213.75,214.02,213.73,213.88,19987.0,205.2918,205.5511,205.2726,205.4167,19987.0
2022-11-01 15:40:00,213.88,214.04,213.62,213.71,28134.0,205.4167,205.5703,205.1669,205.2534,28134.0
2022-11-01 15:45:00,213.73,213.88,213.53,213.88,44225.0,205.2726,205.4167,205.0805,205.4167,44225.0
2022-11-01 15:50:00,213.95,214.03,213.51,213.65,79961.0,205.4839,205.5607,205.0613,205.1958,79961.0
2022-11-01 15:55:00,213.65,213.72,213.31,213.42,100425.0,205.1958,205.263,204.8692,204.9749,100425.0
2022-11-02 09:30:00,212.39,213.47,212.39,213.31,27322.0,203.9856,205.0229,203.9856,204.8692,27322.0
2022-11-02 09:35:00,213.33,213.79,213.27,213.4,15483.0,204.8884,205.3302,204.8308,204.9556,15483.0
2022-11-02 09:40:00,213.34,213.61,212.56,213.46,12032.0,204.898,205.1573,204.1489,205.0133,12032.0
2022-11-02 09:45:00,213.46,213.57,212.95,213.56,7317.0,205.0133,205.1189,204.5235,205.1093,7317.0
2022-11-02 09:50:00,213.61,213.82,213.39,213.5,11507.0,205.1573,205.359,204.946,205.0517,11507.0
2022-11-02 09:55:00,213.57,213.94,213.31,213.39,5730.0,205.1189,205.4743,204.8692,204.946,5730.0
2022-11-02 10:00:00,213.39,213.92,213.1,213.92,14715.0,204.946,205.4551,204.6675,205.4551,14715.0
2022-11-02 10:05:00,213.83,214.41,213.5,214.19,4951.0,205.3686,205.9257,205.0517,205.7144,4951.0
2022-11-02 10:10:00,214.17,214.17,213.16,213.81,17874.0,205.6952,205.6952,204.7251,205.3494,17874.0
2022-11-02 10:15:00,213.78,214.13,213.65,213.9,7157.0,205.3206,205.6568,205.1958,205.4359,7157.0
2022-11-02 10:20:00,213.83,214.2,213.66,214.06,2444.0,205.3686,205.724,205.2054,205.5895,2444.0
2022-11-02 10:25:00,214.06,214.19,213.83,214.19,8500.0,205.5895,205.7144,205.3686,205.7144,8500.0
2022-11-02 10:30:00,214.25,214.58,214.08,214.58,4111.0,205.772,206.089,205.6087,206.089,4111.0
2022-11-02 10:35:00,214.62,214.62,213.91,213.94,9132.0,206.1274,206.1274,205.4455,205.4743,9132.0
2022-11-02 10:40:00,213.92,214.22,213.88,213.99,10815.0,205.4551,205.7432,205.4167,205.5223,10815.0
2022-11-02 10:45:00,213.99,214.12,213.82,214.12,4432.0,205.5223,205.6472,205.359,205.6472,4432.0
2022-11-02 10:50:00,214.12,214.21,213.92,214.05,12639.0,205.6472,205.7336,205.4551,205.5799,12639.0
2022-11-02 10:55:00,214.1,214.23,214.0,214.06,14479.0,205.6279,205.7528,205.5319,205.5895,14479.0
2022-11-02 11:00:00,214.04,214.37,214.01,214.12,19506.0,205.5703,205.8873,205.5415,205.6472,19506.0
2022-11-02 11:05:00,214.12,214.18,213.89,213.89,13172.0,205.6472,205.7048,205.4263,205.4263,13172.0
2022-11-02 11:10:00,213.9,214.16,213.6,213.6,5488.0,205.4359,205.6856,205.1477,205.1477,5488.0
2022-11-02 11:15:00,213.62,214.04,213.39,213.86,8255.0,205.1669,205.5703,204.946,205.3974,8255.0
2022-11-02 11:20:00,213.87,214.01,213.69,213.88,6182.0,205.407,205.5415,205.2342,205.4167,6182.0
2022-11-02 11:25:00,213.88,214.04,213.58,213.84,6261.0,205.4167,205.5703,205.1285,205.3782,6261.0
2022-11-02 11:30:00,213.93,214.05,213.73,214.05,7296.0,205.4647,205.5799,205.2726,205.5799,7296.0
2022-11-02 11:35:00,213.98,214.24,213.96,214.05,10434.0,205.5127,205.7624,205.4935,205.5799,10434.0
2022-11-02 11:40:00,214.03,214.11,213.93,213.97,14614.0,205.5607,205.6376,205.4647,205.5031,14614.0
2022-11-02 11:45:00,213.96,214.3,213.96,214.25,10638.0,205.4935,205.82,205.4935,205.772,10638.0
2022-11-02 11:50:00,214.25,214.25,213.95,214.09,12850.0,205.772,205.772,205.4839,205.6183,12850.0
2022-11-02 11:55:00,214.08,214.18,214.02,214.05,9668.0,205.6087,205.7048,205.5511,205.5799,9668.0
2022-11-02 12:00:00,214.08,214.08,213.86,213.92,5638.0,205.6087,205.6087,205.3974,205.4551,5638.0
2022-11-02 12:05:00,213.93,214.1,213.8,213.8,6872.0,205.4647,205.6279,205.3398,205.3398,6872.0
2022-11-02 12:10:00,213.79,213.9,213.63,213.9,8953.0,205.3302,205.4359,205.1765,205.4359,8953.0
2022-11-02 12:15:00,213.84,213.87,213.45,213.65,18856.0,205.3782,205.407,205.0037,205.1958,18856.0
2022-11-02 12:20:00,213.63,213.65,213.43,213.52,6440.0,205.1765,205.1958,204.9845,205.0709,6440.0
2022-11-02 12:25:00,213.52,213.76,213.34,213.46,10557.0,205.0709,205.3014,204.898,205.0133,10557.0
2022-11-02 12:30:00,213.47,213.87,213.47,213.83,6723.0,205.0229,205.407,205.0229,205.3686,6723.0
2022-11-02 12:35:00,213.83,213.83,213.51,213.73,3140.0,205.3686,205.3686,205.0613,205.2726,3140.0
2022-11-02 12:40:00,213.73,213.81,213.51,213.61,6947.0,205.2726,205.3494,205.0613,205.1573,6947.0
2022-11-02 12:45:00,213.71,213.71,213.46,213.59,2772.0,205.2534,205.2534,205.0133,205.1381,2772.0
2022-11-02 12:50:00,213.64,214.12,213.64,214.03,4820.0,205.1861,205.6472,205.1861,205.5607,4820.0
2022-11-02 12:55:00,214.03,214.12,213.94,214.08,8186.0,205.5607,205.6472,205.4743,205.6087,8186.0
2022-11-02 13:00:00,214.06,214.19,213.99,213.99,17664.0,205.5895,205.7144,205.5223,205.5223,17664.0
2022-11-02 13:05:00,214.0,214.08,213.75,213.75,6192.0,205.5319,205.6087,205.2918,205.2918,6192.0
2022-11-02 13:10:00,213.82,213.85,213.61,213.69,6782.0,205.359,205.3878,205.1573,205.2342,6782.0
2022-11-02 13:15:00,213.66,213.8,213.54,213.79,2613.0,205.2054,205.3398,205.0901,205.3302,2613.0
2022-11-02 13:20:00,213.78,213.8,213.66,213.8,1713.0,205.3206,205.3398,205.2054,205.3398,1713.0
2022-11-02 13:25:00,213.78,213.84,213.6,213.61,3497.0,205.3206,205.3782,205.1477,205.1573,3497.0
2022-11-02 13:30:00,213.66,213.81,213.59,213.6,3608.0,205.2054,205.3494,205.1381,205.1477,3608.0
2022-11-02 13:35:00,213.61,214.02,213.6,214.01,14837.0,205.1573,205.5511,205.1477,205.5415,14837.0
2022-11-02 13:40:00,213.97,214.22,213.96,214.17,12263.0,205.5031,205.7432,205.4935,205.6952,12263.0
2022-11-02 13:45:00,214.19,214.37,214.13,214.27,22540.0,205.7144,205.8873,205.6568,205.7912,22540.0
2022-11-02 13:50:00,214.28,214.34,214.17,214.26,24928.0,205.8008,205.8584,205.6952,205.7816,24928.0
2022-11-02 13:55:00,214.25,214.44,213.79,213.8,19606.0,205.772,205.9545,205.3302,205.3398,19606.0
2022-11-02 14:00:00,213.8,215.0,213.42,214.37,118280.0,205.3398,206.4923,204.9749,205.8873,118280.0
2022-11-02 14:05:00,214.39,214.83,214.1,214.65,30443.0,205.9065,206.3291,205.6279,206.1562,30443.0
2022-11-02 14:10:00,214.84,215.17,214.5,214.75,49704.0,206.3387,206.6556,206.0121,206.2522,49704.0
2022-11-02 14:15:00,214.81,215.02,214.11,214.51,28109.0,206.3099,206.5115,205.6376,206.0217,28109.0
2022-11-02 14:20:00,214.44,214.67,214.27,214.35,18993.0,205.9545,206.1754,205.7912,205.8681,18993.0
2022-11-02 14:25:00,214.34,214.83,214.17,214.78,16054.0,205.8584,206.3291,205.6952,206.281,16054.0
2022-11-02 14:30:00,214.86,215.0,214.26,214.67,26257.0,206.3579,206.4923,205.7816,206.1754,26257.0
2022-11-02 14:35:00,214.68,215.0,212.61,213.3,39446.0,206.185,206.4923,204.1969,204.8596,39446.0
2022-11-02 14:40:00,213.2,214.38,212.98,213.5,36588.0,204.7636,205.8969,204.5523,205.0517,36588.0
2022-11-02 14:45:00,213.58,214.06,212.85,212.91,10486.0,205.1285,205.5895,204.4274,204.485,10486.0
2022-11-02 14:50:00,212.95,212.95,210.9,211.4,10898.0,204.5235,204.5235,202.5546,203.0348,10898.0
2022-11-02 14:55:00,211.41,212.31,211.24,212.23,19379.0,203.0444,203.9088,202.8811,203.8319,19379.0
2022-11-02 15:00:00,212.02,212.62,211.89,212.12,9059.0,203.6303,204.2065,203.5054,203.7263,9059.0
2022-11-02 15:05:00,212.26,213.26,212.04,213.02,18323.0,203.8608,204.8212,203.6495,204.5907,18323.0
2022-11-02 15:10:00,213.06,213.11,212.65,212.75,20741.0,204.6291,204.6771,204.2353,204.3314,20741.0
2022-11-02 15:15:00,212.75,212.75,211.87,211.88,12472.0,204.3314,204.3314,203.4862,203.4958,12472.0
2022-11-02 15:20:00,211.91,211.91,211.37,211.55,10272.0,203.5246,203.5246,203.006,203.1789,10272.0
2022-11-02 15:25:00,211.55,211.55,210.44,211.16,18908.0,203.1789,203.1789,202.1128,202.8043,18908.0
2022-11-02 15:30:00,211.16,211.16,210.36,210.61,32065.0,202.8043,202.8043,202.0359,202.276,32065.0
2022-11-02 15:35:00,210.62,211.3,210.42,211.24,36292.0,202.2857,202.9387,202.0936,202.8811,36292.0
2022-11-02 15:40:00,211.24,211.33,210.73,211.3,25430.0,202.8811,202.9676,202.3913,202.9387,25430.0
2022-11-02 15:45:00,211.34,211.35,210.77,210.98,32906.0,202.9772,202.9868,202.4297,202.6314,32906.0
2022-11-02 15:50:00,211.2,211.27,210.17,210.38,57567.0,202.8427,202.9099,201.8535,202.0551,57567.0
2022-11-02 15:55:00,210.41,210.91,210.39,210.47,89466.0,202.084,202.5642,202.0648,202.1416,89466.0
2022-11-03 09:30:00,209.07,209.07,207.93,208.81,29481.0,200.797,200.797,199.7021,200.5473,29481.0
2022-11-03 09:35:00,208.81,209.11,208.19,209.09,17014.0,200.5473,200.8354,199.9518,200.8162,17014.0
2022-11-03 09:40:00,209.1,209.56,208.73,209.53,10354.0,200.8258,201.2676,200.4704,201.2388,10354.0
2022-11-03 09:45:00,209.53,209.53,208.25,208.25,11537.0,201.2388,201.2388,200.0094,200.0094,11537.0
2022-11-03 09:50:00,208.18,208.32,207.87,208.27,11675.0,199.9422,200.0767,199.6445,200.0286,11675.0
2022-11-03 09:55:00,208.28,208.47,207.99,208.38,15138.0,200.0382,200.2207,199.7597,200.1343,15138.0
2022-11-03 10:00:00,208.49,209.48,208.19,209.31,8557.0,200.2399,201.1908,199.9518,201.0275,8557.0
2022-11-03 10:05:00,209.34,209.59,208.99,209.17,3010.0,201.0563,201.2964,200.7202,200.893,3010.0
2022-11-03 10:10:00,209.2,209.27,208.87,209.12,4583.0,200.9218,200.9891,200.6049,200.845,4583.0
2022-11-03 10:15:00,209.34,209.53,209.11,209.53,4168.0,201.0563,201.2388,200.8354,201.2388,4168.0
2022-11-03 10:20:00,209.61,209.96,209.35,209.41,4471.0,201.3156,201.6518,201.0659,201.1235,4471.0
2022-11-03 10:25:00,209.59,209.7,209.34,209.34,6920.0,201.2964,201.4021,201.0563,201.0563,6920.0
2022-11-03 10:30:00,209.34,209.39,208.89,209.19,9148.0,201.0563,201.1043,200.6241,200.9122,9148.0
2022-11-03 10:35:00,209.24,209.46,209.13,209.25,4272.0,200.9603,201.1716,200.8546,200.9699,4272.0
2022-11-03 10:40:00,209.27,209.68,209.25,209.49,6289.0,200.9891,201.3828,200.9699,201.2004,6289.0
2022-11-03 10:45:00,209.49,209.8,209.24,209.71,11858.0,201.2004,201.4981,200.9603,201.4117,11858.0
2022-11-03 10:50:00,209.77,210.19,209.68,210.13,6784.0,201.4693,201.8727,201.3828,201.815,6784.0
2022-11-03 10:55:00,210.05,210.29,209.98,210.29,3888.0,201.7382,201.9687,201.671,201.9687,3888.0
2022-11-03 11:00:00,210.47,210.49,209.91,210.03,23668.0,202.1416,202.1608,201.6037,201.719,23668.0
2022-11-03 11:05:00,209.97,210.09,209.75,210.06,3231.0,201.6614,201.7766,201.4501,201.7478,3231.0
2022-11-03 11:10:00,210.14,210.27,210.09,210.22,6023.0,201.8246,201.9495,201.7766,201.9015,6023.0
2022-11-03 11:15:00,210.24,210.24,209.5,210.06,66064.0,201.9207,201.9207,201.21,201.7478,66064.0
2022-11-03 11:20:00,210.13,210.41,210.12,210.17,11359.0,201.815,202.084,201.8054,201.8535,11359.0
2022-11-03 11:25:00,210.07,210.45,210.04,210.22,11453.0,201.7574,202.1224,201.7286,201.9015,11453.0
2022-11-03 11:30:00,210.17,210.24,209.95,209.95,6543.0,201.8535,201.9207,201.6422,201.6422,6543.0
2022-11-03 11:35:00,209.98,210.4,209.92,210.28,9008.0,201.671,202.0744,201.6134,201.9591,9008.0
2022-11-03 11:40:00,210.23,210.26,210.16,210.22,3385.0,201.9111,201.9399,201.8439,201.9015,3385.0
2022-11-03 11:45:00,210.19,210.65,210.19,210.48,4104.0,201.8727,202.3145,201.8727,202.1512,4104.0
2022-11-03 11:50:00,210.55,210.56,210.17,210.26,8190.0,202.2184,202.228,201.8535,201.9399,8190.0
2022-11-03 11:55:00,210.26,210.38,210.0,210.02,11219.0,201.9399,202.0551,201.6902,201.7094,11219.0
2022-11-03 12:00:00,210.25,210.94,210.25,210.84,2795.0,201.9303,202.593,201.9303,202.4969,2795.0
2022-11-03 12:05:00,210.98,211.0,210.38,210.43,15064.0,202.6314,202.6506,202.0551,202.1032,15064.0
2022-11-03 12:10:00,210.73,210.99,210.73,210.86,4442.0,202.3913,202.641,202.3913,202.5162,4442.0
2022-11-03 12:15:00,210.82,211.63,210.8,211.63,9306.0,202.4777,203.2557,202.4585,203.2557,9306.0
2022-11-03 12:20:00,211.61,211.7,211.37,211.4,3876.0,203.2365,203.3229,203.006,203.0348,3876.0
2022-11-03 12:25:00,211.37,211.52,211.31,211.42,2682.0,203.006,203.15,202.9483,203.054,2682.0
2022-11-03 12:30:00,211.41,211.48,211.03,211.04,7947.0,203.0444,203.1116,202.6794,202.689,7947.0
2022-11-03 12:35:00,210.95,211.05,210.79,210.79,5383.0,202.6026,202.6986,202.4489,202.4489,5383.0
2022-11-03 12:40:00,210.8,211.05,210.66,210.95,12719.0,202.4585,202.6986,202.3241,202.6026,12719.0
2022-11-03 12:45:00,210.94,211.1,210.92,210.94,16467.0,202.593,202.7467,202.5738,202.593,16467.0
2022-11-03 12:50:00,210.89,211.15,210.89,211.15,6057.0,202.545,202.7947,202.545,202.7947,6057.0
2022-11-03 12:55:00,211.02,211.02,210.65,210.65,4358.0,202.6698,202.6698,202.3145,202.3145,4358.0
2022-11-03 13:00:00,210.65,210.75,210.45,210.47,13548.0,202.3145,202.4105,202.1224,202.1416,13548.0
2022-11-03 13:05:00,210.41,210.57,210.36,210.53,10643.0,202.084,202.2376,202.0359,202.1992,10643.0
2022-11-03 13:10:00,210.44,210.52,210.32,210.44,6133.0,202.1128,202.1896,201.9975,202.1128,6133.0
2022-11-03 13:15:00,210.37,210.79,210.37,210.59,12263.0,202.0455,202.4489,202.0455,202.2568,12263.0
2022-11-03 13:20:00,210.57,210.63,210.03,210.03,10185.0,202.2376,202.2953,201.719,201.719,10185.0
2022-11-03 13:25:00,210.11,210.36,210.06,210.36,3386.0,201.7958,202.0359,201.7478,202.0359,3386.0
2022-11-03 13:30:00,210.33,210.75,210.17,210.74,4194.0,202.0071,202.4105,201.8535,202.4009,4194.0
2022-11-03 13:35:00,210.69,210.79,210.5,210.79,10185.0,202.3529,202.4489,202.1704,202.4489,10185.0
2022-11-03 13:40:00,210.99,211.05,210.58,210.62,4672.0,202.641,202.6986,202.2472,202.2857,4672.0
2022-11-03 13:45:00,210.67,210.93,210.67,210.88,1630.0,202.3337,202.5834,202.3337,202.5354,1630.0
2022-11-03 13:50:00,210.74,210.77,210.54,210.7,4324.0,202.4009,202.4297,202.2088,202.3625,4324.0
2022-11-03 13:55:00,210.62,210.75,210.57,210.64,2190.0,202.2857,202.4105,202.2376,202.3049,2190.0
2022-11-03 14:00:00,210.56,210.65,210.47,210.5,5067.0,202.228,202.3145,202.1416,202.1704,5067.0
2022-11-03 14:05:00,210.47,210.52,210.2,210.25,9488.0,202.1416,202.1896,201.8823,201.9303,9488.0
2022-11-03 14:10:00,210.18,210.77,210.17,210.69,19689.0,201.8631,202.4297,201.8535,202.3529,19689.0
2022-11-03 14:15:00,210.69,210.85,210.6,210.69,4883.0,202.3529,202.5066,202.2664,202.3529,4883.0
2022-11-03 14:20:00,210.82,210.9,210.63,210.64,5864.0,202.4777,202.5546,202.2953,202.3049,5864.0
2022-11-03 14:25:00,210.62,210.95,210.62,210.95,10431.0,202.2857,202.6026,202.2857,202.6026,10431.0
2022-11-03 14:30:00,210.97,210.97,210.59,210.64,12161.0,202.6218,202.6218,202.2568,202.3049,12161.0
2022-11-03 14:35:00,210.59,210.62,210.35,210.37,8965.0,202.2568,202.2857,202.0263,202.0455,8965.0
2022-11-03 14:40:00,210.42,210.53,210.31,210.51,3938.0,202.0936,202.1992,201.9879,202.18,3938.0
2022-11-03 14:45:00,210.55,210.91,210.55,210.78,5299.0,202.2184,202.5642,202.2184,202.4393,5299.0
2022-11-03 14:50:00,210.89,210.91,210.5,210.91,38674.0,202.545,202.5642,202.1704,202.5642,38674.0
2022-11-03 14:55:00,210.95,211.08,210.78,210.84,11513.0,202.6026,202.7274,202.4393,202.4969,11513.0
2022-11-03 15:00:00,210.84,211.13,210.78,211.01,5166.0,202.4969,202.7755,202.4393,202.6602,5166.0
2022-11-03 15:05:00,211.01,211.08,210.77,210.77,6544.0,202.6602,202.7274,202.4297,202.4297,6544.0
2022-11-03 15:10:00,210.77,210.82,210.5,210.56,10341.0,202.4297,202.4777,202.1704,202.228,10341.0
2022-11-03 15:15:00,210.48,210.74,210.44,210.65,9968.0,202.1512,202.4009,202.1128,202.3145,9968.0
2022-11-03 15:20:00,210.65,210.67,210.5,210.64,12436.0,202.3145,202.3337,202.1704,202.3049,12436.0
2022-11-03 15:25:00,210.74,210.74,210.61,210.67,7646.0,202.4009,202.4009,202.276,202.3337,7646.0
2022-11-03 15:30:00,210.67,210.84,210.61,210.61,11279.0,202.3337,202.4969,202.276,202.276,11279.0
2022-11-03 15:35:00,210.61,210.64,210.28,210.31,16529.0,202.276,202.3049,201.9591,201.9879,16529.0
2022-11-03 15:40:00,210.29,210.39,210.0,210.0,18798.0,201.9687,202.0648,201.6902,201.6902,18798.0
2022-11-03 15:45:00,209.99,210.01,209.68,209.77,32739.0,201.6806,201.6998,201.3828,201.4693,32739.0
2022-11-03 15:50:00,209.77,209.79,209.39,209.53,35672.0,201.4693,201.4885,201.1043,201.2388,35672.0
2022-11-03 15:55:00,209.39,209.75,209.35,209.7,87051.0,201.1043,201.4501,201.0659,201.4021,87051.0
2022-11-04 09:30:00,211.0,211.78,210.77,211.42,30166.0,202.6506,203.3997,202.4297,203.054,30166.0
2022-11-04 09:35:00,211.69,211.85,211.0,211.03,9706.0,203.3133,203.467,202.6506,202.6794,9706.0
2022-11-04 09:40:00,210.64,211.04,210.49,210.81,4892.0,202.3049,202.689,202.1608,202.4681,4892.0
2022-11-04 09:45:00,210.71,210.96,210.44,210.59,9361.0,202.3721,202.6122,202.1128,202.2568,9361.0
2022-11-04 09:50:00,210.52,211.0,209.79,211.0,71071.0,202.1896,202.6506,201.4885,202.6506,71071.0
2022-11-04 09:55:00,210.99,210.99,210.24,210.59,20823.0,202.641,202.641,201.9207,202.2568,20823.0
2022-11-04 10:00:00,210.74,210.94,210.42,210.77,6277.0,202.4009,202.593,202.0936,202.4297,6277.0
2022-11-04 10:05:00,210.78,210.78,210.4,210.62,7814.0,202.4393,202.4393,202.0744,202.2857,7814.0
2022-11-04 10:10:00,210.38,211.03,210.38,210.89,10892.0,202.0551,202.6794,202.0551,202.545,10892.0
2022-11-04 10:15:00,210.78,211.2,210.73,210.77,23142.0,202.4393,202.8427,202.3913,202.4297,23142.0
2022-11-04 10:20:00,210.79,211.53,210.7,211.53,4925.0,202.4489,203.1596,202.3625,203.1596,4925.0
2022-11-04 10:25:00,211.56,212.06,211.56,212.06,1569.0,203.1885,203.6687,203.1885,203.6687,1569.0
2022-11-04 10:30:00,212.18,212.19,211.68,212.02,3379.0,203.7839,203.7935,203.3037,203.6303,3379.0
2022-11-04 10:35:00,212.05,212.06,211.64,211.7,5160.0,203.6591,203.6687,203.2653,203.3229,5160.0
2022-11-04 10:40:00,211.82,212.08,211.44,211.44,5634.0,203.4382,203.6879,203.0732,203.0732,5634.0
2022-11-04 10:45:00,211.3,211.5,210.84,211.22,35797.0,202.9387,203.1308,202.4969,202.8619,35797.0
2022-11-04 10:50:00,211.23,211.35,211.16,211.19,2715.0,202.8715,202.9868,202.8043,202.8331,2715.0
2022-11-04 10:55:00,211.31,211.31,210.41,210.78,27994.0,202.9483,202.9483,202.084,202.4393,27994.0
2022-11-04 11:00:00,210.76,211.1,210.76,211.08,9169.0,202.4201,202.7467,202.4201,202.7274,9169.0
2022-11-04 11:05:00,210.92,211.06,210.81,210.81,2760.0,202.5738,202.7082,202.4681,202.4681,2760.0
2022-11-04 11:10:00,210.66,210.66,210.28,210.3,2769.0,202.3241,202.3241,201.9591,201.9783,2769.0
2022-11-04 11:15:00,210.25,210.25,210.02,210.25,4999.0,201.9303,201.9303,201.7094,201.9303,4999.0
2022-11-04 11:20:00,210.15,210.24,210.1,210.15,31978.0,201.8342,201.9207,201.7862,201.8342,31978.0
2022-11-04 11:25:00,210.14,210.23,209.25,209.34,9722.0,201.8246,201.9111,200.9699,201.0563,9722.0
2022-11-04 11:30:00,209.4,209.79,209.4,209.52,7886.0,201.1139,201.4885,201.1139,201.2292,7886.0
2022-11-04 11:35:00,209.6,209.61,208.95,209.11,6122.0,201.306,201.3156,200.6817,200.8354,6122.0
2022-11-04 11:40:00,209.11,209.11,208.8,208.89,3683.0,200.8354,200.8354,200.5377,200.6241,3683.0
2022-11-04 11:45:00,208.82,208.89,208.41,208.48,8133.0,200.5569,200.6241,200.1631,200.2303,8133.0
2022-11-04 11:50:00,208.41,208.41,207.58,207.71,14696.0,200.1631,200.1631,199.3659,199.4908,14696.0
2022-11-04 11:55:00,207.77,207.97,207.59,207.66,5418.0,199.5484,199.7405,199.3756,199.4428,5418.0
2022-11-04 12:00:00,207.71,208.04,207.32,207.41,6954.0,199.4908,199.8077,199.1162,199.2027,6954.0
2022-11-04 12:05:00,207.34,207.6,207.27,207.59,15890.0,199.1354,199.3852,199.0682,199.3756,15890.0
2022-11-04 12:10:00,207.52,207.56,207.18,207.43,10173.0,199.3083,199.3467,198.9818,199.2219,10173.0
2022-11-04 12:15:00,207.57,207.78,207.5,207.76,6211.0,199.3563,199.558,199.2891,199.5388,6211.0
2022-11-04 12:20:00,207.87,207.92,207.67,207.67,2859.0,199.6445,199.6925,199.4524,199.4524,2859.0
2022-11-04 12:25:00,207.79,208.24,207.71,208.18,7780.0,199.5676,199.9998,199.4908,199.9422,7780.0
2022-11-04 12:30:00,208.18,208.21,207.88,208.0,9558.0,199.9422,199.971,199.6541,199.7693,9558.0
2022-11-04 12:35:00,207.88,207.92,207.58,207.59,6811.0,199.6541,199.6925,199.3659,199.3756,6811.0
2022-11-04 12:40:00,207.59,207.59,207.25,207.5,9227.0,199.3756,199.3756,199.049,199.2891,9227.0
2022-11-04 12:45:00,207.51,207.53,207.03,207.21,5622.0,199.2987,199.3179,198.8377,199.0106,5622.0
2022-11-04 12:50:00,207.31,207.77,207.31,207.68,9166.0,199.1066,199.5484,199.1066,199.462,9166.0
2022-11-04 12:55:00,207.8,207.82,207.5,207.55,10554.0,199.5772,199.5964,199.2891,199.3371,10554.0
2022-11-04 13:00:00,207.54,207.77,207.46,207.73,9580.0,199.3275,199.5484,199.2507,199.51,9580.0
2022-11-04 13:05:00,207.73,207.89,207.15,207.16,11927.0,199.51,199.6637,198.953,198.9626,11927.0
2022-11-04 13:10:00,207.29,208.17,207.29,207.98,8940.0,199.0874,199.9326,199.0874,199.7501,8940.0
2022-11-04 13:15:00,207.97,207.98,207.84,207.84,912.0,199.7405,199.7501,199.6157,199.6157,912.0
2022-11-04 13:20:00,207.85,207.96,207.79,207.81,8061.0,199.6253,199.7309,199.5676,199.5868,8061.0
2022-11-04 13:25:00,207.78,207.78,207.53,207.69,4002.0,199.558,199.558,199.3179,199.4716,4002.0
2022-11-04 13:30:00,207.69,207.93,207.61,207.61,6719.0,199.4716,199.7021,199.3948,199.3948,6719.0
2022-11-04 13:35:00,207.56,208.0,207.56,207.96,6668.0,199.3467,199.7693,199.3467,199.7309,6668.0
2022-11-04 13:40:00,207.88,208.03,207.75,208.03,3706.0,199.6541,199.7981,199.5292,199.7981,3706.0
2022-11-04 13:45:00,207.96,208.03,207.7,208.03,5354.0,199.7309,199.7981,199.4812,199.7981,5354.0
2022-11-04 13:50:00,207.98,208.15,207.93,208.09,3215.0,199.7501,199.9134,199.7021,199.8558,3215.0
2022-11-04 13:55:00,208.09,208.12,207.78,207.84,8380.0,199.8558,199.8846,199.558,199.6157,8380.0
2022-11-04 14:00:00,207.91,208.07,207.86,207.9,8413.0,199.6829,199.8366,199.6349,199.6733,8413.0
2022-11-04 14:05:00,207.86,207.86,207.46,207.49,4840.0,199.6349,199.6349,199.2507,199.2795,4840.0
2022-11-04 14:10:00,207.47,207.66,207.37,207.42,10028.0,199.2603,199.4428,199.1643,199.2123,10028.0
2022-11-04 14:15:00,207.43,207.84,207.25,207.84,11266.0,199.2219,199.6157,199.049,199.6157,11266.0
2022-11-04 14:20:00,207.76,207.9,207.72,207.9,8618.0,199.5388,199.6733,199.5004,199.6733,8618.0
2022-11-04 14:25:00,207.91,208.07,207.79,207.96,6112.0,199.6829,199.8366,199.5676,199.7309,6112.0
2022-11-04 14:30:00,208.04,208.43,208.04,208.33,6364.0,199.8077,200.1823,199.8077,200.0863,6364.0
2022-11-04 14:35:00,208.31,208.4,208.14,208.34,4675.0,200.0671,200.1535,199.9038,200.0959,4675.0
2022-11-04 14:40:00,208.28,208.67,208.18,208.56,12731.0,200.0382,200.4128,199.9422,200.3072,12731.0
2022-11-04 14:45:00,208.63,208.66,208.1,208.11,17279.0,200.3744,200.4032,199.8654,199.875,17279.0
2022-11-04 14:50:00,208.15,208.55,208.08,208.35,14315.0,199.9134,200.2976,199.8462,200.1055,14315.0
2022-11-04 14:55:00,208.3,208.52,208.26,208.26,15846.0,200.0575,200.2687,200.019,200.019,15846.0
2022-11-04 15:00:00,208.27,208.6,208.16,208.47,17456.0,200.0286,200.3456,199.923,200.2207,17456.0
2022-11-04 15:05:00,208.59,208.62,208.31,208.48,18059.0,200.336,200.3648,200.0671,200.2303,18059.0
2022-11-04 15:10:00,208.57,208.57,208.37,208.45,13414.0,200.3168,200.3168,200.1247,200.2015,13414.0
2022-11-04 15:15:00,208.45,208.6,208.37,208.52,13404.0,200.2015,200.3456,200.1247,200.2687,13404.0
2022-11-04 15:20:00,208.51,208.52,208.27,208.39,8505.0,200.2591,200.2687,200.0286,200.1439,8505.0
2022-11-04 15:25:00,208.42,208.66,208.41,208.62,7933.0,200.1727,200.4032,200.1631,200.3648,7933.0
2022-11-04 15:30:00,208.62,208.88,208.35,208.88,24562.0,200.3648,200.6145,200.1055,200.6145,24562.0
2022-11-04 15:35:00,208.9,208.91,208.68,208.76,16848.0,200.6337,200.6433,200.4224,200.4993,16848.0
2022-11-04 15:40:00,208.77,208.9,208.57,208.86,37605.0,200.5089,200.6337,200.3168,200.5953,37605.0
2022-11-04 15:45:00,208.86,209.16,208.8,208.83,52405.0,200.5953,200.8834,200.5377,200.5665,52405.0
2022-11-04 15:50:00,208.87,208.93,208.46,208.56,76376.0,200.6049,200.6625,200.2111,200.3072,76376.0
2022-11-04 15:55:00,208.65,209.23,208.59,209.11,95903.0,200.3936,200.9507,200.336,200.8354,95903.0
2022-11-07 09:30:00,210.35,210.35,209.53,210.15,19904.0,202.0263,202.0263,201.2388,201.8342,19904.0
2022-11-07 09:35:00,209.87,209.98,209.16,209.81,1707.0,201.5653,201.671,200.8834,201.5077,1707.0
2022-11-07 09:40:00,209.57,210.68,209.57,210.68,4153.0,201.2772,202.3433,201.2772,202.3433,4153.0
2022-11-07 09:45:00,210.64,210.64,209.9,210.36,5383.0,202.3049,202.3049,201.5941,202.0359,5383.0
2022-11-07 09:50:00,210.36,210.36,209.65,209.65,3903.0,202.0359,202.0359,201.354,201.354,3903.0
2022-11-07 09:55:00,209.75,210.22,209.64,209.94,6951.0,201.4501,201.9015,201.3444,201.6326,6951.0
2022-11-07 10:00:00,209.8,210.63,209.75,210.63,3469.0,201.4981,202.2953,201.4501,202.2953,3469.0
2022-11-07 10:05:00,210.6,210.92,210.54,210.75,3983.0,202.2664,202.5738,202.2088,202.4105,3983.0
2022-11-07 10:10:00,210.94,211.35,210.54,211.33,4478.0,202.593,202.9868,202.2088,202.9676,4478.0
2022-11-07 10:15:00,211.36,211.66,211.33,211.66,7115.0,202.9964,203.2845,202.9676,203.2845,7115.0
2022-11-07 10:20:00,211.66,211.67,211.4,211.66,8400.0,203.2845,203.2941,203.0348,203.2845,8400.0
2022-11-07 10:25:00,211.52,211.6,211.29,211.38,26387.0,203.15,203.2269,202.9291,203.0156,26387.0
2022-11-07 10:30:00,211.41,211.57,211.24,211.24,16025.0,203.0444,203.1981,202.8811,202.8811,16025.0
2022-11-07 10:35:00,211.24,211.48,211.01,211.28,6911.0,202.8811,203.1116,202.6602,202.9195,6911.0
2022-11-07 10:40:00,211.33,211.59,211.18,211.48,7637.0,202.9676,203.2173,202.8235,203.1116,7637.0
2022-11-07 10:45:00,211.48,211.77,211.41,211.77,6352.0,203.1116,203.3901,203.0444,203.3901,6352.0
2022-11-07 10:50:00,211.76,212.21,211.54,212.21,5887.0,203.3805,203.8127,203.1692,203.8127,5887.0
2022-11-07 10:55:00,212.21,212.31,211.7,211.7,11080.0,203.8127,203.9088,203.3229,203.3229,11080.0
2022-11-07 11:00:00,211.76,212.21,211.68,212.21,14110.0,203.3805,203.8127,203.3037,203.8127,14110.0
2022-11-07 11:05:00,212.14,212.15,211.72,211.8,7867.0,203.7455,203.7551,203.3421,203.419,7867.0
2022-11-07 11:10:00,211.84,212.03,211.7,211.85,11987.0,203.4574,203.6399,203.3229,203.467,11987.0
2022-11-07 11:15:00,212.01,212.29,212.01,212.13,5148.0,203.6206,203.8896,203.6206,203.7359,5148.0
2022-11-07 11:20:00,212.03,212.3,211.95,212.27,6626.0,203.6399,203.8992,203.563,203.8704,6626.0
2022-11-07 11:25:00,212.27,212.3,212.05,212.15,4763.0,203.8704,203.8992,203.6591,203.7551,4763.0
2022-11-07 11:30:00,212.19,212.22,211.95,212.07,3236.0,203.7935,203.8223,203.563,203.6783,3236.0
2022-11-07 11:35:00,211.88,212.18,211.68,212.18,3852.0,203.4958,203.7839,203.3037,203.7839,3852.0
2022-11-07 11:40:00,212.01,212.01,211.57,211.75,5506.0,203.6206,203.6206,203.1981,203.3709,5506.0
2022-11-07 11:45:00,211.83,211.87,211.7,211.84,3244.0,203.4478,203.4862,203.3229,203.4574,3244.0
2022-11-07 11:50:00,211.84,212.01,211.73,212.01,2842.0,203.4574,203.6206,203.3517,203.6206,2842.0
2022-11-07 11:55:00,212.05,212.14,211.78,212.14,4230.0,203.6591,203.7455,203.3997,203.7455,4230.0
2022-11-07 12:00:00,212.16,212.16,211.82,211.96,4885.0,203.7647,203.7647,203.4382,203.5726,4885.0
2022-11-07 12:05:00,211.85,212.27,211.82,212.27,3503.0,203.467,203.8704,203.4382,203.8704,3503.0
2022-11-07 12:10:00,212.18,212.42,212.14,212.28,4302.0,203.7839,204.0144,203.7455,203.88,4302.0
2022-11-07 12:15:00,212.42,212.42,212.26,212.31,1698.0,204.0144,204.0144,203.8608,203.9088,1698.0
2022-11-07 12:20:00,212.31,212.7,212.24,212.69,8868.0,203.9088,204.2833,203.8415,204.2737,8868.0
2022-11-07 12:25:00,212.71,213.09,212.55,213.05,5539.0,204.2929,204.6579,204.1393,204.6195,5539.0
2022-11-07 12:30:00,213.05,213.24,212.83,212.96,8029.0,204.6195,204.802,204.4082,204.5331,8029.0
2022-11-07 12:35:00,213.03,213.19,212.94,212.99,5028.0,204.6003,204.754,204.5138,204.5619,5028.0
2022-11-07 12:40:00,213.05,213.35,213.02,213.28,5950.0,204.6195,204.9076,204.5907,204.8404,5950.0
2022-11-07 12:45:00,213.23,213.33,213.1,213.23,11272.0,204.7924,204.8884,204.6675,204.7924,11272.0
2022-11-07 12:50:00,213.26,213.26,212.98,213.14,5187.0,204.8212,204.8212,204.5523,204.7059,5187.0
2022-11-07 12:55:00,213.18,213.23,212.82,212.92,7774.0,204.7444,204.7924,204.3986,204.4946,7774.0
2022-11-07 13:00:00,212.98,213.34,212.98,213.27,9166.0,204.5523,204.898,204.5523,204.8308,9166.0
2022-11-07 13:05:00,213.28,213.42,213.28,213.35,2121.0,204.8404,204.9749,204.8404,204.9076,2121.0
2022-11-07 13:10:00,213.4,213.41,212.89,212.94,6925.0,204.9556,204.9652,204.4658,204.5138,6925.0
2022-11-07 13:15:00,212.99,213.15,212.86,213.06,17800.0,204.5619,204.7155,204.437,204.6291,17800.0
2022-11-07 13:20:00,213.04,213.28,213.04,213.24,3960.0,204.6099,204.8404,204.6099,204.802,3960.0
2022-11-07 13:25:00,213.27,213.31,213.11,213.11,6405.0,204.8308,204.8692,204.6771,204.6771,6405.0
2022-11-07 13:30:00,213.18,213.26,212.96,212.96,5186.0,204.7444,204.8212,204.5331,204.5331,5186.0
2022-11-07 13:35:00,213.01,213.01,212.75,212.82,7406.0,204.5811,204.5811,204.3314,204.3986,7406.0
2022-11-07 13:40:00,212.93,213.09,212.93,213.05,4043.0,204.5042,204.6579,204.5042,204.6195,4043.0
2022-11-07 13:45:00,213.01,213.08,212.88,213.08,6192.0,204.5811,204.6483,204.4562,204.6483,6192.0
2022-11-07 13:50:00,213.12,213.19,213.03,213.13,3161.0,204.6867,204.754,204.6003,204.6963,3161.0
2022-11-07 13:55:00,213.14,213.33,213.12,213.3,3675.0,204.7059,204.8884,204.6867,204.8596,3675.0
2022-11-07 14:00:00,213.43,213.49,213.28,213.28,2841.0,204.9845,205.0421,204.8404,204.8404,2841.0
2022-11-07 14:05:00,213.3,213.43,213.27,213.42,3204.0,204.8596,204.9845,204.8308,204.9749,3204.0
2022-11-07 14:10:00,213.44,213.75,213.44,213.75,8861.0,204.9941,205.2918,204.9941,205.2918,8861.0
2022-11-07 14:15:00,213.75,213.84,213.52,213.54,36852.0,205.2918,205.3782,205.0709,205.0901,36852.0
2022-11-07 14:20:00,213.45,213.7,213.35,213.69,3213.0,205.0037,205.2438,204.9076,205.2342,3213.0
2022-11-07 14:25:00,213.65,213.85,213.58,213.58,38253.0,205.1958,205.3878,205.1285,205.1285,38253.0
2022-11-07 14:30:00,213.63,213.9,213.37,213.84,21576.0,205.1765,205.4359,204.9268,205.3782,21576.0
2022-11-07 14:35:00,213.87,213.87,213.53,213.56,2550.0,205.407,205.407,205.0805,205.1093,2550.0
2022-11-07 14:40:00,213.61,213.66,213.38,213.66,5245.0,205.1573,205.2054,204.9364,205.2054,5245.0
2022-11-07 14:45:00,213.62,213.62,213.47,213.59,2807.0,205.1669,205.1669,205.0229,205.1381,2807.0
2022-11-07 14:50:00,213.59,213.59,213.44,213.52,3591.0,205.1381,205.1381,204.9941,205.0709,3591.0
2022-11-07 14:55:00,213.52,213.52,213.22,213.32,7909.0,205.0709,205.0709,204.7828,204.8788,7909.0
2022-11-07 15:00:00,213.27,213.54,213.21,213.35,107162.0,204.8308,205.0901,204.7732,204.9076,107162.0
2022-11-07 15:05:00,213.36,213.57,213.12,213.19,10272.0,204.9172,205.1189,204.6867,204.754,10272.0
2022-11-07 15:10:00,213.3,213.46,213.12,213.45,8994.0,204.8596,205.0133,204.6867,205.0037,8994.0
2022-11-07 15:15:00,213.39,213.41,213.25,213.41,5116.0,204.946,204.9652,204.8116,204.9652,5116.0
2022-11-07 15:20:00,213.37,213.56,213.28,213.55,8739.0,204.9268,205.1093,204.8404,205.0997,8739.0
2022-11-07 15:25:00,213.47,213.59,213.39,213.59,8091.0,205.0229,205.1381,204.946,205.1381,8091.0
2022-11-07 15:30:00,213.55,213.71,213.43,213.71,13019.0,205.0997,205.2534,204.9845,205.2534,13019.0
2022-11-07 15:35:00,213.73,213.73,213.25,213.42,70379.0,205.2726,205.2726,204.8116,204.9749,70379.0
2022-11-07 15:40:00,213.39,213.43,213.1,213.43,9113.0,204.946,204.9845,204.6675,204.9845,9113.0
2022-11-07 15:45:00,213.39,213.43,213.06,213.2,31691.0,204.946,204.9845,204.6291,204.7636,31691.0
2022-11-07 15:50:00,213.19,213.19,212.61,212.63,71028.0,204.754,204.754,204.1969,204.2161,71028.0
2022-11-07 15:55:00,212.62,212.62,211.99,212.21,255069.0,204.2065,204.2065,203.6014,203.8127,255069.0
2022-11-08 09:30:00,211.02,211.93,210.21,210.37,24796.0,202.6698,203.5438,201.8919,202.0455,24796.0
2022-11-08 09:35:00,210.26,210.27,209.02,209.48,45162.0,201.9399,201.9495,200.749,201.1908,45162.0
2022-11-08 09:40:00,209.39,210.99,209.3,210.47,20020.0,201.1043,202.641,201.0179,202.1416,20020.0
2022-11-08 09:45:00,210.55,211.12,210.42,210.83,8973.0,202.2184,202.7659,202.0936,202.4873,8973.0
2022-11-08 09:50:00,210.77,211.38,210.7,211.22,4091.0,202.4297,203.0156,202.3625,202.8619,4091.0
2022-11-08 09:55:00,211.09,211.61,211.09,211.37,5261.0,202.7371,203.2365,202.7371,203.006,5261.0
2022-11-08 10:00:00,211.38,211.8,211.2,211.57,4586.0,203.0156,203.419,202.8427,203.1981,4586.0
2022-11-08 10:05:00,211.63,212.35,211.6,212.35,3111.0,203.2557,203.9472,203.2269,203.9472,3111.0
2022-11-08 10:10:00,212.45,212.67,212.19,212.53,4574.0,204.0432,204.2545,203.7935,204.1201,4574.0
2022-11-08 10:15:00,212.6,212.94,212.52,212.9,9080.0,204.1873,204.5138,204.1105,204.4754,9080.0
2022-11-08 10:20:00,213.02,213.09,212.48,212.67,5977.0,204.5907,204.6579,204.0721,204.2545,5977.0
2022-11-08 10:25:00,212.68,212.72,212.46,212.72,2124.0,204.2641,204.3026,204.0528,204.3026,2124.0
2022-11-08 10:30:00,212.77,212.95,212.6,212.62,6873.0,204.3506,204.5235,204.1873,204.2065,6873.0
2022-11-08 10:35:00,212.66,212.87,212.45,212.87,16694.0,204.2449,204.4466,204.0432,204.4466,16694.0
2022-11-08 10:40:00,212.99,213.35,212.87,213.17,3870.0,204.5619,204.9076,204.4466,204.7347,3870.0
2022-11-08 10:45:00,213.17,213.38,213.02,213.35,2062.0,204.7347,204.9364,204.5907,204.9076,2062.0
2022-11-08 10:50:00,213.57,213.57,213.03,213.25,21930.0,205.1189,205.1189,204.6003,204.8116,21930.0
2022-11-08 10:55:00,213.24,213.24,213.0,213.15,1650.0,204.802,204.802,204.5715,204.7155,1650.0
2022-11-08 11:00:00,213.23,213.29,212.65,212.65,3077.0,204.7924,204.85,204.2353,204.2353,3077.0
2022-11-08 11:05:00,212.67,212.91,212.61,212.66,2923.0,204.2545,204.485,204.1969,204.2449,2923.0
2022-11-08 11:10:00,212.7,212.89,212.66,212.84,3441.0,204.2833,204.4658,204.2449,204.4178,3441.0
2022-11-08 11:15:00,212.87,212.88,212.48,212.48,2846.0,204.4466,204.4562,204.0721,204.0721,2846.0
2022-11-08 11:20:00,212.56,212.71,212.33,212.46,3848.0,204.1489,204.2929,203.928,204.0528,3848.0
2022-11-08 11:25:00,212.39,212.39,212.1,212.17,2716.0,203.9856,203.9856,203.7071,203.7743,2716.0
2022-11-08 11:30:00,212.08,212.46,212.04,212.3,11051.0,203.6879,204.0528,203.6495,203.8992,11051.0
2022-11-08 11:35:00,212.35,212.5,212.1,212.18,8993.0,203.9472,204.0913,203.7071,203.7839,8993.0
2022-11-08 11:40:00,212.19,212.26,212.05,212.05,7282.0,203.7935,203.8608,203.6591,203.6591,7282.0
2022-11-08 11:45:00,211.98,212.41,211.98,212.26,7750.0,203.5918,204.0048,203.5918,203.8608,7750.0
2022-11-08 11:50:00,212.2,212.47,211.96,212.47,5018.0,203.8031,204.0624,203.5726,204.0624,5018.0
2022-11-08 11:55:00,212.34,212.34,212.0,212.28,8686.0,203.9376,203.9376,203.611,203.88,8686.0
2022-11-08 12:00:00,212.35,212.35,211.84,211.84,1646.0,203.9472,203.9472,203.4574,203.4574,1646.0
2022-11-08 12:05:00,212.0,212.02,211.76,211.93,2243.0,203.611,203.6303,203.3805,203.5438,2243.0
2022-11-08 12:10:00,211.86,212.02,211.79,211.89,3308.0,203.4766,203.6303,203.4094,203.5054,3308.0
2022-11-08 12:15:00,211.87,212.12,211.74,212.12,4403.0,203.4862,203.7263,203.3613,203.7263,4403.0
2022-11-08 12:20:00,212.06,212.24,211.98,212.22,2151.0,203.6687,203.8415,203.5918,203.8223,2151.0
2022-11-08 12:25:00,212.17,212.2,212.04,212.09,3352.0,203.7743,203.8031,203.6495,203.6975,3352.0
2022-11-08 12:30:00,212.14,212.41,212.1,212.14,9101.0,203.7455,204.0048,203.7071,203.7455,9101.0
2022-11-08 12:35:00,212.27,212.27,211.77,212.03,3703.0,203.8704,203.8704,203.3901,203.6399,3703.0
2022-11-08 12:40:00,212.09,212.46,212.07,212.34,7017.0,203.6975,204.0528,203.6783,203.9376,7017.0
2022-11-08 12:45:00,212.42,212.53,212.31,212.31,2891.0,204.0144,204.1201,203.9088,203.9088,2891.0
2022-11-08 12:50:00,212.39,212.66,212.39,212.65,1883.0,203.9856,204.2449,203.9856,204.2353,1883.0
2022-11-08 12:55:00,212.59,212.6,212.38,212.5,2971.0,204.1777,204.1873,203.976,204.0913,2971.0
2022-11-08 13:00:00,212.51,212.57,212.39,212.57,1711.0,204.1009,204.1585,203.9856,204.1585,1711.0
2022-11-08 13:05:00,212.56,212.88,212.52,212.88,3493.0,204.1489,204.4562,204.1105,204.4562,3493.0
2022-11-08 13:10:00,212.89,212.91,212.72,212.77,3684.0,204.4658,204.485,204.3026,204.3506,3684.0
2022-11-08 13:15:00,212.67,212.81,212.49,212.54,2814.0,204.2545,204.389,204.0817,204.1297,2814.0
2022-11-08 13:20:00,212.45,212.45,211.68,211.71,7899.0,204.0432,204.0432,203.3037,203.3325,7899.0
2022-11-08 13:25:00,211.74,211.82,211.18,211.29,4713.0,203.3613,203.4382,202.8235,202.9291,4713.0
2022-11-08 13:30:00,211.18,211.18,210.78,211.07,5572.0,202.8235,202.8235,202.4393,202.7178,5572.0
2022-11-08 13:35:00,211.04,211.66,211.04,211.66,17084.0,202.689,203.2845,202.689,203.2845,17084.0
2022-11-08 13:40:00,211.7,212.01,211.68,211.91,22549.0,203.3229,203.6206,203.3037,203.5246,22549.0
2022-11-08 13:45:00,211.99,212.12,211.79,211.95,15320.0,203.6014,203.7263,203.4094,203.563,15320.0
2022-11-08 13:50:00,212.0,212.06,211.35,211.36,7915.0,203.611,203.6687,202.9868,202.9964,7915.0
2022-11-08 13:55:00,211.43,211.54,211.09,211.18,4550.0,203.0636,203.1692,202.7371,202.8235,4550.0
2022-11-08 14:00:00,211.15,211.17,210.94,211.03,4355.0,202.7947,202.8139,202.593,202.6794,4355.0
2022-11-08 14:05:00,211.0,211.14,210.91,210.99,7123.0,202.6506,202.7851,202.5642,202.641,7123.0
2022-11-08 14:10:00,210.86,211.05,210.75,211.05,12833.0,202.5162,202.6986,202.4105,202.6986,12833.0
2022-11-08 14:15:00,211.1,211.25,211.03,211.17,3189.0,202.7467,202.8907,202.6794,202.8139,3189.0
2022-11-08 14:20:00,211.17,211.2,210.31,210.31,4665.0,202.8139,202.8427,201.9879,201.9879,4665.0
2022-11-08 14:25:00,210.48,210.48,210.11,210.26,7492.0,202.1512,202.1512,201.7958,201.9399,7492.0
2022-11-08 14:30:00,210.3,210.59,210.18,210.36,36414.0,201.9783,202.2568,201.8631,202.0359,36414.0
2022-11-08 14:35:00,210.42,211.03,210.41,210.91,3833.0,202.0936,202.6794,202.084,202.5642,3833.0
2022-11-08 14:40:00,210.97,211.42,210.83,211.42,4218.0,202.6218,203.054,202.4873,203.054,4218.0
2022-11-08 14:45:00,211.31,211.45,211.2,211.38,5116.0,202.9483,203.0828,202.8427,203.0156,5116.0
2022-11-08 14:50:00,211.47,211.81,211.4,211.64,6451.0,203.102,203.4286,203.0348,203.2653,6451.0
2022-11-08 14:55:00,211.65,211.82,211.6,211.6,3616.0,203.2749,203.4382,203.2269,203.2269,3616.0
2022-11-08 15:00:00,211.63,212.06,211.62,211.89,4053.0,203.2557,203.6687,203.2461,203.5054,4053.0
2022-11-08 15:05:00,211.89,212.01,211.81,211.87,4473.0,203.5054,203.6206,203.4286,203.4862,4473.0
2022-11-08 15:10:00,211.92,212.02,211.77,211.95,7804.0,203.5342,203.6303,203.3901,203.563,7804.0
2022-11-08 15:15:00,212.01,212.29,211.88,212.29,6863.0,203.6206,203.8896,203.4958,203.8896,6863.0
2022-11-08 15:20:00,212.34,212.42,212.13,212.4,8616.0,203.9376,204.0144,203.7359,203.9952,8616.0
2022-11-08 15:25:00,212.42,212.81,212.25,212.79,6467.0,204.0144,204.389,203.8512,204.3698,6467.0
2022-11-08 15:30:00,212.77,213.15,212.71,213.1,7096.0,204.3506,204.7155,204.2929,204.6675,7096.0
2022-11-08 15:35:00,213.1,213.16,212.85,212.86,7346.0,204.6675,204.7251,204.4274,204.437,7346.0
2022-11-08 15:40:00,212.86,212.98,212.69,212.8,34688.0,204.437,204.5523,204.2737,204.3794,34688.0
2022-11-08 15:45:00,212.77,212.96,212.75,212.75,6747.0,204.3506,204.5331,204.3314,204.3314,6747.0
2022-11-08 15:50:00,212.71,212.92,212.58,212.61,37976.0,204.2929,204.4946,204.1681,204.1969,37976.0
2022-11-08 15:55:00,212.53,212.53,212.03,212.46,87297.0,204.1201,204.1201,203.6399,204.0528,87297.0
2022-11-09 09:30:00,212.0,212.0,211.44,211.44,15520.0,203.611,203.611,203.0732,203.0732,15520.0
2022-11-09 09:35:00,211.25,211.54,210.3,210.51,55211.0,202.8907,203.1692,201.9783,202.18,55211.0
2022-11-09 09:40:00,210.51,211.02,210.16,210.17,34447.0,202.18,202.6698,201.8439,201.8535,34447.0
2022-11-09 09:45:00,210.31,211.32,210.31,211.29,8707.0,201.9879,202.958,201.9879,202.9291,8707.0
2022-11-09 09:50:00,211.51,211.52,210.56,211.49,7125.0,203.1404,203.15,202.228,203.1212,7125.0
2022-11-09 09:55:00,211.17,211.23,210.5,210.7,7354.0,202.8139,202.8715,202.1704,202.3625,7354.0
2022-11-09 10:00:00,210.51,211.28,210.42,211.28,8000.0,202.18,202.9195,202.0936,202.9195,8000.0
2022-11-09 10:05:00,211.4,212.01,211.4,211.97,12773.0,203.0348,203.6206,203.0348,203.5822,12773.0
2022-11-09 10:10:00,211.97,212.91,211.9,212.91,8165.0,203.5822,204.485,203.515,204.485,8165.0
2022-11-09 10:15:00,212.77,213.46,212.76,213.4,20577.0,204.3506,205.0133,204.341,204.9556,20577.0
2022-11-09 10:20:00,213.34,213.5,212.89,212.95,15441.0,204.898,205.0517,204.4658,204.5235,15441.0
2022-11-09 10:25:00,212.96,213.24,212.66,212.67,12635.0,204.5331,204.802,204.2449,204.2545,12635.0
2022-11-09 10:30:00,212.73,213.29,212.24,212.24,6281.0,204.3122,204.85,203.8415,203.8415,6281.0
2022-11-09 10:35:00,212.22,212.61,212.09,212.33,14297.0,203.8223,204.1969,203.6975,203.928,14297.0
2022-11-09 10:40:00,212.33,212.68,212.18,212.68,5723.0,203.928,204.2641,203.7839,204.2641,5723.0
2022-11-09 10:45:00,212.68,212.84,211.88,212.01,42448.0,204.2641,204.4178,203.4958,203.6206,42448.0
2022-11-09 10:50:00,212.01,212.11,211.79,212.1,5260.0,203.6206,203.7167,203.4094,203.7071,5260.0
2022-11-09 10:55:00,211.88,212.27,211.85,212.11,5003.0,203.4958,203.8704,203.467,203.7167,5003.0
2022-11-09 11:00:00,212.02,212.35,211.88,212.24,4079.0,203.6303,203.9472,203.4958,203.8415,4079.0
2022-11-09 11:05:00,212.27,212.62,212.19,212.56,34134.0,203.8704,204.2065,203.7935,204.1489,34134.0
2022-11-09 11:10:00,212.44,212.63,212.35,212.36,10531.0,204.0336,204.2161,203.9472,203.9568,10531.0
2022-11-09 11:15:00,212.54,212.61,212.36,212.55,24302.0,204.1297,204.1969,203.9568,204.1393,24302.0
2022-11-09 11:20:00,212.55,212.65,211.98,211.99,8018.0,204.1393,204.2353,203.5918,203.6014,8018.0
2022-11-09 11:25:00,212.08,212.67,212.07,212.44,10878.0,203.6879,204.2545,203.6783,204.0336,10878.0
2022-11-09 11:30:00,212.39,212.5,212.0,212.4,5859.0,203.9856,204.0913,203.611,203.9952,5859.0
2022-11-09 11:35:00,212.44,212.51,212.08,212.08,5380.0,204.0336,204.1009,203.6879,203.6879,5380.0
2022-11-09 11:40:00,212.15,212.55,212.06,212.41,10611.0,203.7551,204.1393,203.6687,204.0048,10611.0
2022-11-09 11:45:00,212.36,212.54,212.28,212.47,4052.0,203.9568,204.1297,203.88,204.0624,4052.0
2022-11-09 11:50:00,212.5,212.54,212.26,212.26,5119.0,204.0913,204.1297,203.8608,203.8608,5119.0
2022-11-09 11:55:00,212.24,212.5,212.12,212.41,7394.0,203.8415,204.0913,203.7263,204.0048,7394.0
2022-11-09 12:00:00,212.4,212.4,212.09,212.4,4161.0,203.9952,203.9952,203.6975,203.9952,4161.0
2022-11-09 12:05:00,212.38,212.5,212.23,212.31,4037.0,203.976,204.0913,203.8319,203.9088,4037.0
2022-11-09 12:10:00,212.42,212.43,211.94,212.02,20037.0,204.0144,204.024,203.5534,203.6303,20037.0
2022-11-09 12:15:00,212.02,212.08,211.89,212.0,18026.0,203.6303,203.6879,203.5054,203.611,18026.0
2022-11-09 12:20:00,211.98,212.11,211.78,211.86,15646.0,203.5918,203.7167,203.3997,203.4766,15646.0
2022-11-09 12:25:00,211.78,211.99,211.64,211.94,4383.0,203.3997,203.6014,203.2653,203.5534,4383.0
2022-11-09 12:30:00,211.91,212.21,211.9,212.21,8256.0,203.5246,203.8127,203.515,203.8127,8256.0
2022-11-09 12:35:00,212.22,212.22,211.86,212.0,4811.0,203.8223,203.8223,203.4766,203.611,4811.0
2022-11-09 12:40:00,212.0,212.08,211.86,211.93,3140.0,203.611,203.6879,203.4766,203.5438,3140.0
2022-11-09 12:45:00,211.85,211.97,211.62,211.97,5217.0,203.467,203.5822,203.2461,203.5822,5217.0
2022-11-09 12:50:00,211.98,212.08,211.87,211.92,2784.0,203.5918,203.6879,203.4862,203.5342,2784.0
2022-11-09 12:55:00,211.85,212.02,211.68,211.93,2952.0,203.467,203.6303,203.3037,203.5438,2952.0
2022-11-09 13:00:00,211.92,212.06,211.66,211.84,5550.0,203.5342,203.6687,203.2845,203.4574,5550.0
2022-11-09 13:05:00,211.87,211.95,211.72,211.77,3784.0,203.4862,203.563,203.3421,203.3901,3784.0
2022-11-09 13:10:00,211.77,211.84,211.43,211.56,4903.0,203.3901,203.4574,203.0636,203.1885,4903.0
2022-11-09 13:15:00,211.62,211.97,211.62,211.94,2535.0,203.2461,203.5822,203.2461,203.5534,2535.0
2022-11-09 13:20:00,211.96,211.96,211.78,211.84,2909.0,203.5726,203.5726,203.3997,203.4574,2909.0
2022-11-09 13:25:00,211.75,211.85,211.69,211.74,3372.0,203.3709,203.467,203.3133,203.3613,3372.0
2022-11-09 13:30:00,211.53,211.6,211.31,211.57,4199.0,203.1596,203.2269,202.9483,203.1981,4199.0
2022-11-09 13:35:00,211.39,211.5,211.23,211.36,6489.0,203.0252,203.1308,202.8715,202.9964,6489.0
2022-11-09 13:40:00,211.39,211.71,211.36,211.71,6245.0,203.0252,203.3325,202.9964,203.3325,6245.0
2022-11-09 13:45:00,211.64,211.7,211.39,211.53,3396.0,203.2653,203.3229,203.0252,203.1596,3396.0
2022-11-09 13:50:00,211.55,211.62,211.39,211.5,2716.0,203.1789,203.2461,203.0252,203.1308,2716.0
2022-11-09 13:55:00,211.33,211.49,211.09,211.49,4969.0,202.9676,203.1212,202.7371,203.1212,4969.0
2022-11-09 14:00:00,211.5,211.5,211.08,211.13,2529.0,203.1308,203.1308,202.7274,202.7755,2529.0
2022-11-09 14:05:00,211.25,211.51,210.93,211.4,4693.0,202.8907,203.1404,202.5834,203.0348,4693.0
2022-11-09 14:10:00,211.48,211.48,211.17,211.37,4574.0,203.1116,203.1116,202.8139,203.006,4574.0
2022-11-09 14:15:00,211.42,211.42,211.18,211.4,2972.0,203.054,203.054,202.8235,203.0348,2972.0
2022-11-09 14:20:00,211.41,211.51,211.05,211.16,3390.0,203.0444,203.1404,202.6986,202.8043,3390.0
2022-11-09 14:25:00,211.21,211.28,211.05,211.13,3419.0,202.8523,202.9195,202.6986,202.7755,3419.0
2022-11-09 14:30:00,210.99,210.99,210.74,210.95,4040.0,202.641,202.641,202.4009,202.6026,4040.0
2022-11-09 14:35:00,210.99,211.01,210.72,210.82,3043.0,202.641,202.6602,202.3817,202.4777,3043.0
2022-11-09 14:40:00,210.73,210.87,210.61,210.81,8236.0,202.3913,202.5258,202.276,202.4681,8236.0
2022-11-09 14:45:00,210.81,210.81,210.43,210.51,6726.0,202.4681,202.4681,202.1032,202.18,6726.0
2022-11-09 14:50:00,210.49,210.67,210.37,210.52,4902.0,202.1608,202.3337,202.0455,202.1896,4902.0
2022-11-09 14:55:00,210.45,210.5,210.26,210.5,10204.0,202.1224,202.1704,201.9399,202.1704,10204.0
2022-11-09 15:00:00,210.48,210.84,210.48,210.73,22418.0,202.1512,202.4969,202.1512,202.3913,22418.0
2022-11-09 15:05:00,210.77,210.9,210.68,210.9,5928.0,202.4297,202.5546,202.3433,202.5546,5928.0
2022-11-09 15:10:00,210.78,210.83,210.5,210.51,6426.0,202.4393,202.4873,202.1704,202.18,6426.0
2022-11-09 15:15:00,210.5,210.64,210.42,210.64,13493.0,202.1704,202.3049,202.0936,202.3049,13493.0
2022-11-09 15:20:00,210.6,210.6,210.25,210.25,6400.0,202.2664,202.2664,201.9303,201.9303,6400.0
2022-11-09 15:25:00,210.29,210.44,210.2,210.29,8313.0,201.9687,202.1128,201.8823,201.9687,8313.0
2022-11-09 15:30:00,210.26,210.26,209.92,210.01,11491.0,201.9399,201.9399,201.6134,201.6998,11491.0
2022-11-09 15:35:00,210.01,210.18,209.88,209.96,14107.0,201.6998,201.8631,201.5749,201.6518,14107.0
2022-11-09 15:40:00,209.97,209.97,209.76,209.81,12326.0,201.6614,201.6614,201.4597,201.5077,12326.0
2022-11-09 15:45:00,209.86,210.0,209.77,209.89,21073.0,201.5557,201.6902,201.4693,201.5845,21073.0
2022-11-09 15:50:00,209.82,210.66,209.82,210.4,41194.0,201.5173,202.3241,201.5173,202.0744,41194.0
2022-11-09 15:55:00,210.32,210.46,210.04,210.19,84351.0,201.9975,202.132,201.7286,201.8727,84351.0
2022-11-10 09:30:00,215.04,215.06,212.36,212.47,22273.0,206.5307,206.55,203.9568,204.0624,22273.0
2022-11-10 09:35:00,212.17,212.48,211.34,212.31,24977.0,203.7743,204.0721,202.9772,203.9088,24977.0
2022-11-10 09:40:00,212.21,212.31,211.08,211.2,19492.0,203.8127,203.9088,202.7274,202.8427,19492.0
2022-11-10 09:45:00,211.4,211.9,210.96,211.8,8144.0,203.0348,203.515,202.6122,203.419,8144.0
2022-11-10 09:50:00,211.57,211.77,210.69,211.21,8606.0,203.1981,203.3901,202.3529,202.8523,8606.0
2022-11-10 09:55:00,211.2,212.15,211.18,211.97,11954.0,202.8427,203.7551,202.8235,203.5822,11954.0
2022-11-10 10:00:00,211.88,212.2,211.22,211.75,14812.0,203.4958,203.8031,202.8619,203.3709,14812.0
2022-11-10 10:05:00,211.87,211.98,211.59,211.62,5621.0,203.4862,203.5918,203.2173,203.2461,5621.0
2022-11-10 10:10:00,211.55,211.79,210.91,210.91,5357.0,203.1789,203.4094,202.5642,202.5642,5357.0
2022-11-10 10:15:00,210.94,211.59,210.94,211.11,10749.0,202.593,203.2173,202.593,202.7563,10749.0
2022-11-10 10:20:00,210.95,211.54,210.95,211.05,13223.0,202.6026,203.1692,202.6026,202.6986,13223.0
2022-11-10 10:25:00,210.98,211.36,210.95,211.36,16559.0,202.6314,202.9964,202.6026,202.9964,16559.0
2022-11-10 10:30:00,211.73,211.73,211.19,211.28,12113.0,203.3517,203.3517,202.8331,202.9195,12113.0
2022-11-10 10:35:00,211.26,211.88,211.12,211.77,9924.0,202.9003,203.4958,202.7659,203.3901,9924.0
2022-11-10 10:40:00,211.63,212.1,211.6,211.86,8180.0,203.2557,203.7071,203.2269,203.4766,8180.0
2022-11-10 10:45:00,211.82,212.18,211.77,212.18,11642.0,203.4382,203.7839,203.3901,203.7839,11642.0
2022-11-10 10:50:00,212.1,212.28,211.84,211.84,21640.0,203.7071,203.88,203.4574,203.4574,21640.0
2022-11-10 10:55:00,211.69,212.39,211.54,212.06,19010.0,203.3133,203.9856,203.1692,203.6687,19010.0
2022-11-10 11:00:00,212.08,212.11,211.65,211.67,6110.0,203.6879,203.7167,203.2749,203.2941,6110.0
2022-11-10 11:05:00,211.74,211.98,211.56,211.9,4400.0,203.3613,203.5918,203.1885,203.515,4400.0
2022-11-10 11:10:00,211.67,211.95,211.67,211.81,5229.0,203.2941,203.563,203.2941,203.4286,5229.0
2022-11-10 11:15:00,211.86,212.08,211.48,211.9,3888.0,203.4766,203.6879,203.1116,203.515,3888.0
2022-11-10 11:20:00,212.04,212.07,211.9,212.01,9146.0,203.6495,203.6783,203.515,203.6206,9146.0
2022-11-10 11:25:00,211.95,212.09,211.76,212.0,6916.0,203.563,203.6975,203.3805,203.611,6916.0
2022-11-10 11:30:00,212.02,212.14,211.93,212.06,20589.0,203.6303,203.7455,203.5438,203.6687,20589.0
2022-11-10 11:35:00,212.06,212.08,211.88,211.88,5655.0,203.6687,203.6879,203.4958,203.4958,5655.0
2022-11-10 11:40:00,211.94,212.13,211.8,211.81,4345.0,203.5534,203.7359,203.419,203.4286,4345.0
2022-11-10 11:45:00,211.67,211.92,211.67,211.83,2567.0,203.2941,203.5342,203.2941,203.4478,2567.0
2022-11-10 11:50:00,211.78,211.96,211.78,211.9,3568.0,203.3997,203.5726,203.3997,203.515,3568.0
2022-11-10 11:55:00,211.98,212.04,211.76,212.02,10480.0,203.5918,203.6495,203.3805,203.6303,10480.0
2022-11-10 12:00:00,212.07,212.13,211.65,211.79,10659.0,203.6783,203.7359,203.2749,203.4094,10659.0
2022-11-10 12:05:00,211.7,211.73,211.49,211.5,3939.0,203.3229,203.3517,203.1212,203.1308,3939.0
2022-11-10 12:10:00,211.6,211.71,211.55,211.61,3991.0,203.2269,203.3325,203.1789,203.2365,3991.0
2022-11-10 12:15:00,211.68,212.06,211.6,211.97,13549.0,203.3037,203.6687,203.2269,203.5822,13549.0
2022-11-10 12:20:00,212.01,212.1,211.94,212.0,5416.0,203.6206,203.7071,203.5534,203.611,5416.0
2022-11-10 12:25:00,211.99,212.12,211.76,211.81,5101.0,203.6014,203.7263,203.3805,203.4286,5101.0
2022-11-10 12:30:00,211.68,211.81,211.53,211.79,2872.0,203.3037,203.4286,203.1596,203.4094,2872.0
2022-11-10 12:35:00,211.87,211.9,211.7,211.73,6028.0,203.4862,203.515,203.3229,203.3517,6028.0
2022-11-10 12:40:00,211.79,211.82,211.54,211.71,5535.0,203.4094,203.4382,203.1692,203.3325,5535.0
2022-11-10 12:45:00,211.67,211.67,211.29,211.42,3664.0,203.2941,203.2941,202.9291,203.054,3664.0
2022-11-10 12:50:00,211.54,211.62,211.41,211.47,1535.0,203.1692,203.2461,203.0444,203.102,1535.0
2022-11-10 12:55:00,211.5,211.59,211.39,211.44,2085.0,203.1308,203.2173,203.0252,203.0732,2085.0
2022-11-10 13:00:00,211.56,211.87,211.56,211.76,11383.0,203.1885,203.4862,203.1885,203.3805,11383.0
2022-11-10 13:05:00,211.67,211.79,211.61,211.74,3111.0,203.2941,203.4094,203.2365,203.3613,3111.0
2022-11-10 13:10:00,211.74,211.82,211.6,211.8,5449.0,203.3613,203.4382,203.2269,203.419,5449.0
2022-11-10 13:15:00,211.8,211.96,211.67,211.72,3416.0,203.419,203.5726,203.2941,203.3421,3416.0
2022-11-10 13:20:00,211.69,211.81,211.6,211.6,3293.0,203.3133,203.4286,203.2269,203.2269,3293.0
2022-11-10 13:25:00,211.59,212.08,211.59,212.01,7733.0,203.2173,203.6879,203.2173,203.6206,7733.0
2022-11-10 13:30:00,212.05,212.08,211.84,212.0,5583.0,203.6591,203.6879,203.4574,203.611,5583.0
2022-11-10 13:35:00,212.05,212.07,211.91,212.03,14755.0,203.6591,203.6783,203.5246,203.6399,14755.0
2022-11-10 13:40:00,212.0,212.16,211.97,212.05,8667.0,203.611,203.7647,203.5822,203.6591,8667.0
2022-11-10 13:45:00,211.96,212.1,211.96,212.04,11180.0,203.5726,203.7071,203.5726,203.6495,11180.0
2022-11-10 13:50:00,212.01,212.03,211.83,211.94,5447.0,203.6206,203.6399,203.4478,203.5534,5447.0
2022-11-10 13:55:00,211.92,212.03,211.92,211.92,8794.0,203.5342,203.6399,203.5342,203.5342,8794.0
2022-11-10 14:00:00,211.92,212.05,211.92,212.02,18436.0,203.5342,203.6591,203.5342,203.6303,18436.0
2022-11-10 14:05:00,212.01,212.11,211.95,212.0,27154.0,203.6206,203.7167,203.563,203.611,27154.0
2022-11-10 14:10:00,212.01,212.07,211.95,212.02,14875.0,203.6206,203.6783,203.563,203.6303,14875.0
2022-11-10 14:15:00,212.03,212.03,211.93,211.96,4818.0,203.6399,203.6399,203.5438,203.5726,4818.0
2022-11-10 14:20:00,211.91,211.93,211.64,211.73,5448.0,203.5246,203.5438,203.2653,203.3517,5448.0
2022-11-10 14:25:00,211.73,212.02,211.7,211.89,12188.0,203.3517,203.6303,203.3229,203.5054,12188.0
2022-11-10 14:30:00,211.89,212.01,211.79,211.94,6146.0,203.5054,203.6206,203.4094,203.5534,6146.0
2022-11-10 14:35:00,211.9,212.02,211.83,211.98,4636.0,203.515,203.6303,203.4478,203.5918,4636.0
2022-11-10 14:40:00,211.95,212.01,211.5,211.59,10465.0,203.563,203.6206,203.1308,203.2173,10465.0
2022-11-10 14:45:00,211.58,211.58,211.01,211.03,37337.0,203.2077,203.2077,202.6602,202.6794,37337.0
2022-11-10 14:50:00,211.0,211.02,210.63,210.87,57222.0,202.6506,202.6698,202.2953,202.5258,57222.0
2022-11-10 14:55:00,210.89,210.96,210.62,210.64,71048.0,202.545,202.6122,202.2857,202.3049,71048.0
2022-11-10 15:00:00,210.64,210.76,209.96,209.96,93696.0,202.3049,202.4201,201.6518,201.6518,93696.0
2022-11-10 15:05:00,210.0,210.12,209.92,210.06,72753.0,201.6902,201.8054,201.6134,201.7478,72753.0
2022-11-10 15:10:00,210.09,210.1,209.85,209.96,42121.0,201.7766,201.7862,201.5461,201.6518,42121.0
2022-11-10 15:15:00,209.93,210.63,209.93,210.53,41338.0,201.623,202.2953,201.623,202.1992,41338.0
2022-11-10 15:20:00,210.44,211.1,210.34,211.07,11403.0,202.1128,202.7467,202.0167,202.7178,11403.0
2022-11-10 15:25:00,211.06,211.08,210.33,210.92,48097.0,202.7082,202.7274,202.0071,202.5738,48097.0
2022-11-10 15:30:00,210.88,211.02,210.17,210.19,44411.0,202.5354,202.6698,201.8535,201.8727,44411.0
2022-11-10 15:35:00,210.2,210.77,210.04,210.7,32650.0,201.8823,202.4297,201.7286,202.3625,32650.0
2022-11-10 15:40:00,210.72,211.01,210.67,210.95,40495.0,202.3817,202.6602,202.3337,202.6026,40495.0
2022-11-10 15:45:00,210.91,211.62,210.91,211.46,34563.0,202.5642,203.2461,202.5642,203.0924,34563.0
2022-11-10 15:50:00,211.39,212.15,211.39,212.06,70721.0,203.0252,203.7551,203.0252,203.6687,70721.0
2022-11-10 15:55:00,212.02,212.02,211.37,211.64,93945.0,203.6303,203.6303,203.006,203.2653,93945.0
2022-11-11 09:30:00,213.92,214.28,213.33,213.33,22759.0,205.4551,205.8008,204.8884,204.8884,22759.0
2022-11-11 09:35:00,213.2,213.31,212.0,212.0,4753.0,204.7636,204.8692,203.611,203.611,4753.0
2022-11-11 09:40:00,211.62,211.76,210.73,210.78,2751.0,203.2461,203.3805,202.3913,202.4393,2751.0
2022-11-11 09:45:00,210.66,211.53,210.65,211.53,8457.0,202.3241,203.1596,202.3145,203.1596,8457.0
2022-11-11 09:50:00,211.63,212.02,211.41,211.79,9197.0,203.2557,203.6303,203.0444,203.4094,9197.0
2022-11-11 09:55:00,211.74,212.02,210.94,211.34,7708.0,203.3613,203.6303,202.593,202.9772,7708.0
2022-11-11 10:00:00,211.16,211.65,210.54,211.41,8691.0,202.8043,203.2749,202.2088,203.0444,8691.0
2022-11-11 10:05:00,211.43,211.76,210.43,210.53,5336.0,203.0636,203.3805,202.1032,202.1992,5336.0
2022-11-11 10:10:00,210.68,210.92,210.26,210.83,3236.0,202.3433,202.5738,201.9399,202.4873,3236.0
2022-11-11 10:15:00,210.86,210.91,210.18,210.23,7354.0,202.5162,202.5642,201.8631,201.9111,7354.0
2022-11-11 10:20:00,210.23,210.66,210.03,210.21,5902.0,201.9111,202.3241,201.719,201.8919,5902.0
2022-11-11 10:25:00,210.12,210.2,209.24,209.25,18445.0,201.8054,201.8823,200.9603,200.9699,18445.0
2022-11-11 10:30:00,209.05,209.37,208.53,208.53,12582.0,200.7778,201.0851,200.2784,200.2784,12582.0
2022-11-11 10:35:00,208.53,208.73,208.0,208.08,18408.0,200.2784,200.4704,199.7693,199.8462,18408.0
2022-11-11 10:40:00,208.08,208.38,207.66,207.81,15188.0,199.8462,200.1343,199.4428,199.5868,15188.0
2022-11-11 10:45:00,207.81,208.22,207.51,207.72,27777.0,199.5868,199.9806,199.2987,199.5004,27777.0
2022-11-11 10:50:00,207.77,208.81,207.77,208.55,7017.0,199.5484,200.5473,199.5484,200.2976,7017.0
2022-11-11 10:55:00,208.56,209.08,208.53,208.87,7609.0,200.3072,200.8066,200.2784,200.6049,7609.0
2022-11-11 11:00:00,208.94,209.28,208.17,208.17,31339.0,200.6721,200.9987,199.9326,199.9326,31339.0
2022-11-11 11:05:00,208.17,208.24,207.59,207.59,22801.0,199.9326,199.9998,199.3756,199.3756,22801.0
2022-11-11 11:10:00,207.79,208.19,207.48,207.98,60553.0,199.5676,199.9518,199.2699,199.7501,60553.0
2022-11-11 11:15:00,208.13,208.23,207.59,208.06,37784.0,199.8942,199.9902,199.3756,199.827,37784.0
2022-11-11 11:20:00,208.01,208.15,207.71,207.98,14399.0,199.7789,199.9134,199.4908,199.7501,14399.0
2022-11-11 11:25:00,207.95,208.13,207.75,207.8,18285.0,199.7213,199.8942,199.5292,199.5772,18285.0
2022-11-11 11:30:00,207.81,208.18,207.81,207.91,43449.0,199.5868,199.9422,199.5868,199.6829,43449.0
2022-11-11 11:35:00,207.93,208.21,207.78,207.84,17278.0,199.7021,199.971,199.558,199.6157,17278.0
2022-11-11 11:40:00,207.71,207.84,207.61,207.67,19788.0,199.4908,199.6157,199.3948,199.4524,19788.0
2022-11-11 11:45:00,207.66,207.89,207.29,207.89,4866.0,199.4428,199.6637,199.0874,199.6637,4866.0
2022-11-11 11:50:00,207.86,207.89,207.52,207.52,4776.0,199.6349,199.6637,199.3083,199.3083,4776.0
2022-11-11 11:55:00,207.49,207.53,207.02,207.1,7342.0,199.2795,199.3179,198.8281,198.9049,7342.0
2022-11-11 12:00:00,207.06,207.32,206.66,207.32,6747.0,198.8665,199.1162,198.4824,199.1162,6747.0
2022-11-11 12:05:00,207.27,207.68,207.18,207.19,6480.0,199.0682,199.462,198.9818,198.9914,6480.0
2022-11-11 12:10:00,207.26,207.69,207.26,207.55,3716.0,199.0586,199.4716,199.0586,199.3371,3716.0
2022-11-11 12:15:00,207.65,207.87,207.55,207.84,2550.0,199.4332,199.6445,199.3371,199.6157,2550.0
2022-11-11 12:20:00,207.87,208.03,207.73,207.97,4462.0,199.6445,199.7981,199.51,199.7405,4462.0
2022-11-11 12:25:00,207.89,207.9,207.63,207.69,2042.0,199.6637,199.6733,199.414,199.4716,2042.0
2022-11-11 12:30:00,207.6,207.7,207.31,207.46,4526.0,199.3852,199.4812,199.1066,199.2507,4526.0
2022-11-11 12:35:00,207.41,207.48,207.06,207.06,3562.0,199.2027,199.2699,198.8665,198.8665,3562.0
2022-11-11 12:40:00,206.97,207.06,206.77,206.86,5121.0,198.7801,198.8665,198.588,198.6744,5121.0
2022-11-11 12:45:00,206.87,207.07,206.81,206.92,5539.0,198.684,198.8761,198.6264,198.7321,5539.0
2022-11-11 12:50:00,206.92,206.92,206.6,206.91,4878.0,198.7321,198.7321,198.4247,198.7225,4878.0
2022-11-11 12:55:00,206.81,206.86,205.93,205.96,14654.0,198.6264,198.6744,197.7812,197.8101,14654.0
2022-11-11 13:00:00,205.96,206.12,205.81,205.82,20507.0,197.8101,197.9637,197.666,197.6756,20507.0
2022-11-11 13:05:00,205.81,205.92,205.75,205.76,4345.0,197.666,197.7716,197.6084,197.618,4345.0
2022-11-11 13:10:00,205.78,206.07,205.78,205.92,7727.0,197.6372,197.9157,197.6372,197.7716,7727.0
2022-11-11 13:15:00,205.93,206.06,205.77,205.82,10396.0,197.7812,197.9061,197.6276,197.6756,10396.0
2022-11-11 13:20:00,205.79,206.12,205.74,206.01,17238.0,197.6468,197.9637,197.5988,197.8581,17238.0
2022-11-11 13:25:00,206.04,206.17,205.94,206.07,29125.0,197.8869,198.0117,197.7908,197.9157,29125.0
2022-11-11 13:30:00,206.07,206.24,205.83,205.96,36187.0,197.9157,198.079,197.6852,197.8101,36187.0
2022-11-11 13:35:00,205.96,206.29,205.88,206.01,30687.0,197.8101,198.127,197.7332,197.8581,30687.0
2022-11-11 13:40:00,205.97,206.21,205.93,206.06,30791.0,197.8197,198.0502,197.7812,197.9061,30791.0
2022-11-11 13:45:00,206.05,206.21,205.96,206.04,50615.0,197.8965,198.0502,197.8101,197.8869,50615.0
2022-11-11 13:50:00,206.04,206.96,206.04,206.59,30672.0,197.8869,198.7705,197.8869,198.4151,30672.0
2022-11-11 13:55:00,206.59,206.73,206.16,206.68,14520.0,198.4151,198.5496,198.0021,198.5016,14520.0
2022-11-11 14:00:00,206.93,207.21,206.71,207.09,4373.0,198.7417,199.0106,198.5304,198.8953,4373.0
2022-11-11 14:05:00,207.06,207.15,206.83,206.9,13300.0,198.8665,198.953,198.6456,198.7129,13300.0
2022-11-11 14:10:00,206.74,207.0,206.72,206.84,14936.0,198.5592,198.8089,198.54,198.6552,14936.0
2022-11-11 14:15:00,206.8,206.86,206.64,206.64,3035.0,198.6168,198.6744,198.4631,198.4631,3035.0
2022-11-11 14:20:00,206.7,207.0,206.7,207.0,7653.0,198.5208,198.8089,198.5208,198.8089,7653.0
2022-11-11 14:25:00,207.0,207.08,206.91,207.0,12295.0,198.8089,198.8857,198.7225,198.8089,12295.0
2022-11-11 14:30:00,207.0,207.03,206.82,206.82,11068.0,198.8089,198.8377,198.636,198.636,11068.0
2022-11-11 14:35:00,206.8,206.83,206.61,206.66,5844.0,198.6168,198.6456,198.4343,198.4824,5844.0
2022-11-11 14:40:00,206.68,206.79,206.46,206.46,10541.0,198.5016,198.6072,198.2903,198.2903,10541.0
2022-11-11 14:45:00,206.52,206.65,206.41,206.41,12243.0,198.3479,198.4727,198.2422,198.2422,12243.0
2022-11-11 14:50:00,206.39,206.47,206.2,206.28,58139.0,198.223,198.2999,198.0406,198.1174,58139.0
2022-11-11 14:55:00,206.28,206.61,206.27,206.55,26738.0,198.1174,198.4343,198.1078,198.3767,26738.0
2022-11-11 15:00:00,206.56,206.56,205.98,205.98,6894.0,198.3863,198.3863,197.8293,197.8293,6894.0
2022-11-11 15:05:00,206.01,206.1,205.43,205.52,42995.0,197.8581,197.9445,197.301,197.3875,42995.0
2022-11-11 15:10:00,205.55,205.96,205.54,205.94,17665.0,197.4163,197.8101,197.4067,197.7908,17665.0
2022-11-11 15:15:00,205.95,206.18,205.75,206.18,10235.0,197.8004,198.0213,197.6084,198.0213,10235.0
2022-11-11 15:20:00,206.16,206.36,206.11,206.36,12911.0,198.0021,198.1942,197.9541,198.1942,12911.0
2022-11-11 15:25:00,206.34,206.77,206.24,206.7,12355.0,198.175,198.588,198.079,198.5208,12355.0
2022-11-11 15:30:00,206.68,206.83,206.58,206.59,23253.0,198.5016,198.6456,198.4055,198.4151,23253.0
2022-11-11 15:35:00,206.58,206.59,206.12,206.59,28493.0,198.4055,198.4151,197.9637,198.4151,28493.0
2022-11-11 15:40:00,206.61,206.83,206.6,206.64,14236.0,198.4343,198.6456,198.4247,198.4631,14236.0
2022-11-11 15:45:00,206.62,206.92,206.58,206.78,21630.0,198.4439,198.7321,198.4055,198.5976,21630.0
2022-11-11 15:50:00,206.82,206.89,206.46,206.62,42672.0,198.636,198.7032,198.2903,198.4439,42672.0
2022-11-11 15:55:00,206.61,206.63,205.98,206.25,172225.0,198.4343,198.4535,197.8293,198.0886,172225.0
2022-11-14 09:30:00,206.83,207.61,205.51,207.05,14770.0,198.6456,199.3948,197.3779,198.8569,14770.0
2022-11-14 09:35:00,207.19,208.27,207.19,207.88,3143.0,198.9914,200.0286,198.9914,199.6541,3143.0
2022-11-14 09:40:00,207.76,208.09,207.4,207.75,5217.0,199.5388,199.8558,199.1931,199.5292,5217.0
2022-11-14 09:45:00,207.54,208.49,207.52,208.36,6504.0,199.3275,200.2399,199.3083,200.1151,6504.0
2022-11-14 09:50:00,208.23,208.47,207.85,208.28,6934.0,199.9902,200.2207,199.6253,200.0382,6934.0
2022-11-14 09:55:00,208.32,208.69,208.16,208.39,9604.0,200.0767,200.432,199.923,200.1439,9604.0
2022-11-14 10:00:00,208.11,208.5,207.85,208.0,4440.0,199.875,200.2495,199.6253,199.7693,4440.0
2022-11-14 10:05:00,208.01,208.43,208.01,208.43,13903.0,199.7789,200.1823,199.7789,200.1823,13903.0
2022-11-14 10:10:00,208.43,208.61,207.98,208.38,12511.0,200.1823,200.3552,199.7501,200.1343,12511.0
2022-11-14 10:15:00,208.51,209.0,208.5,208.97,6575.0,200.2591,200.7298,200.2495,200.7009,6575.0
2022-11-14 10:20:00,209.01,209.28,208.5,208.84,7968.0,200.7394,200.9987,200.2495,200.5761,7968.0
2022-11-14 10:25:00,208.89,209.03,208.7,208.9,5678.0,200.6241,200.7586,200.4416,200.6337,5678.0
2022-11-14 10:30:00,208.81,208.9,208.57,208.61,5592.0,200.5473,200.6337,200.3168,200.3552,5592.0
2022-11-14 10:35:00,208.62,209.14,208.62,208.74,10366.0,200.3648,200.8642,200.3648,200.48,10366.0
2022-11-14 10:40:00,208.64,208.88,208.51,208.87,5229.0,200.384,200.6145,200.2591,200.6049,5229.0
2022-11-14 10:45:00,208.76,208.98,208.56,208.6,13094.0,200.4993,200.7105,200.3072,200.3456,13094.0
2022-11-14 10:50:00,208.56,208.71,208.23,208.23,9202.0,200.3072,200.4512,199.9902,199.9902,9202.0
2022-11-14 10:55:00,208.23,208.28,207.97,207.97,16857.0,199.9902,200.0382,199.7405,199.7405,16857.0
2022-11-14 11:00:00,208.02,208.09,207.62,207.77,3820.0,199.7885,199.8558,199.4044,199.5484,3820.0
2022-11-14 11:05:00,207.8,207.8,207.57,207.67,3467.0,199.5772,199.5772,199.3563,199.4524,3467.0
2022-11-14 11:10:00,207.63,207.63,207.24,207.33,10559.0,199.414,199.414,199.0394,199.1258,10559.0
2022-11-14 11:15:00,207.57,207.58,207.11,207.19,2583.0,199.3563,199.3659,198.9145,198.9914,2583.0
2022-11-14 11:20:00,207.26,207.51,207.18,207.39,7287.0,199.0586,199.2987,198.9818,199.1835,7287.0
2022-11-14 11:25:00,207.37,207.61,207.25,207.44,3499.0,199.1643,199.3948,199.049,199.2315,3499.0
2022-11-14 11:30:00,207.39,207.91,207.37,207.91,6652.0,199.1835,199.6829,199.1643,199.6829,6652.0
2022-11-14 11:35:00,207.94,207.96,207.67,207.73,5174.0,199.7117,199.7309,199.4524,199.51,5174.0
2022-11-14 11:40:00,207.72,207.78,207.44,207.67,4391.0,199.5004,199.558,199.2315,199.4524,4391.0
2022-11-14 11:45:00,207.66,207.73,207.28,207.38,4136.0,199.4428,199.51,199.0778,199.1739,4136.0
2022-11-14 11:50:00,207.38,207.51,207.28,207.49,5737.0,199.1739,199.2987,199.0778,199.2795,5737.0
2022-11-14 11:55:00,207.51,207.53,207.22,207.5,5758.0,199.2987,199.3179,199.0202,199.2891,5758.0
2022-11-14 12:00:00,207.49,207.82,207.49,207.78,3237.0,199.2795,199.5964,199.2795,199.558,3237.0
2022-11-14 12:05:00,207.67,207.67,207.4,207.54,3401.0,199.4524,199.4524,199.1931,199.3275,3401.0
2022-11-14 12:10:00,207.59,207.79,207.51,207.52,1550.0,199.3756,199.5676,199.2987,199.3083,1550.0
2022-11-14 12:15:00,207.64,207.79,207.53,207.54,1818.0,199.4236,199.5676,199.3179,199.3275,1818.0
2022-11-14 12:20:00,207.47,207.64,207.4,207.63,3120.0,199.2603,199.4236,199.1931,199.414,3120.0
2022-11-14 12:25:00,207.58,207.82,207.56,207.78,5964.0,199.3659,199.5964,199.3467,199.558,5964.0
2022-11-14 12:30:00,207.78,207.9,207.68,207.9,2421.0,199.558,199.6733,199.462,199.6733,2421.0
2022-11-14 12:35:00,207.85,208.06,207.85,207.98,4751.0,199.6253,199.827,199.6253,199.7501,4751.0
2022-11-14 12:40:00,207.81,207.85,207.74,207.76,1300.0,199.5868,199.6253,199.5196,199.5388,1300.0
2022-11-14 12:45:00,207.81,207.81,207.53,207.67,2765.0,199.5868,199.5868,199.3179,199.4524,2765.0
2022-11-14 12:50:00,207.66,207.77,207.66,207.69,1531.0,199.4428,199.5484,199.4428,199.4716,1531.0
2022-11-14 12:55:00,207.78,207.78,207.56,207.75,4903.0,199.558,199.558,199.3467,199.5292,4903.0
2022-11-14 13:00:00,207.7,207.75,207.64,207.7,2547.0,199.4812,199.5292,199.4236,199.4812,2547.0
2022-11-14 13:05:00,207.68,207.81,207.65,207.68,4082.0,199.462,199.5868,199.4332,199.462,4082.0
2022-11-14 13:10:00,207.73,208.03,207.73,207.97,2667.0,199.51,199.7981,199.51,199.7405,2667.0
2022-11-14 13:15:00,208.02,208.03,207.92,208.01,1500.0,199.7885,199.7981,199.6925,199.7789,1500.0
2022-11-14 13:20:00,207.97,208.2,207.92,208.14,3172.0,199.7405,199.9614,199.6925,199.9038,3172.0
2022-11-14 13:25:00,208.07,208.12,207.97,207.97,2260.0,199.8366,199.8846,199.7405,199.7405,2260.0
2022-11-14 13:30:00,207.91,208.0,207.9,207.96,2594.0,199.6829,199.7693,199.6733,199.7309,2594.0
2022-11-14 13:35:00,208.0,208.06,207.68,207.74,5834.0,199.7693,199.827,199.462,199.5196,5834.0
2022-11-14 13:40:00,207.73,207.91,207.71,207.8,3732.0,199.51,199.6829,199.4908,199.5772,3732.0
2022-11-14 13:45:00,207.76,207.81,207.67,207.73,3558.0,199.5388,199.5868,199.4524,199.51,3558.0
2022-11-14 13:50:00,207.68,207.82,207.63,207.64,4160.0,199.462,199.5964,199.414,199.4236,4160.0
2022-11-14 13:55:00,207.62,207.78,207.57,207.65,4442.0,199.4044,199.558,199.3563,199.4332,4442.0
2022-11-14 14:00:00,207.63,207.63,207.39,207.49,5877.0,199.414,199.414,199.1835,199.2795,5877.0
2022-11-14 14:05:00,207.49,207.61,207.42,207.44,5319.0,199.2795,199.3948,199.2123,199.2315,5319.0
2022-11-14 14:10:00,207.38,207.43,207.25,207.3,3843.0,199.1739,199.2219,199.049,199.097,3843.0
2022-11-14 14:15:00,207.38,207.38,207.01,207.14,5742.0,199.1739,199.1739,198.8185,198.9434,5742.0
2022-11-14 14:20:00,207.14,207.14,206.94,207.0,3236.0,198.9434,198.9434,198.7513,198.8089,3236.0
2022-11-14 14:25:00,207.01,207.02,206.87,207.0,5960.0,198.8185,198.8281,198.684,198.8089,5960.0
2022-11-14 14:30:00,207.05,207.27,206.98,206.98,3827.0,198.8569,199.0682,198.7897,198.7897,3827.0
2022-11-14 14:35:00,206.92,207.05,206.75,206.86,4312.0,198.7321,198.8569,198.5688,198.6744,4312.0
2022-11-14 14:40:00,206.73,206.86,206.73,206.79,4578.0,198.5496,198.6744,198.5496,198.6072,4578.0
2022-11-14 14:45:00,206.75,206.83,206.67,206.76,5526.0,198.5688,198.6456,198.492,198.5784,5526.0
2022-11-14 14:50:00,206.73,206.89,206.71,206.75,4478.0,198.5496,198.7032,198.5304,198.5688,4478.0
2022-11-14 14:55:00,206.72,206.89,206.71,206.78,7293.0,198.54,198.7032,198.5304,198.5976,7293.0
2022-11-14 15:00:00,206.77,207.07,206.77,207.07,7202.0,198.588,198.8761,198.588,198.8761,7202.0
2022-11-14 15:05:00,207.09,207.17,206.93,206.94,6824.0,198.8953,198.9722,198.7417,198.7513,6824.0
2022-11-14 15:10:00,206.92,206.92,206.79,206.83,5577.0,198.7321,198.7321,198.6072,198.6456,5577.0
2022-11-14 15:15:00,206.83,207.05,206.81,206.99,6048.0,198.6456,198.8569,198.6264,198.7993,6048.0
2022-11-14 15:20:00,207.02,207.24,206.99,207.22,8883.0,198.8281,199.0394,198.7993,199.0202,8883.0
2022-11-14 15:25:00,207.19,207.19,207.0,207.03,5814.0,198.9914,198.9914,198.8089,198.8377,5814.0
2022-11-14 15:30:00,206.92,206.92,206.74,206.74,7535.0,198.7321,198.7321,198.5592,198.5592,7535.0
2022-11-14 15:35:00,206.76,206.86,206.56,206.82,11883.0,198.5784,198.6744,198.3863,198.636,11883.0
2022-11-14 15:40:00,206.75,206.93,206.61,206.85,11103.0,198.5688,198.7417,198.4343,198.6648,11103.0
2022-11-14 15:45:00,206.82,206.82,206.39,206.39,11587.0,198.636,198.636,198.223,198.223,11587.0
2022-11-14 15:50:00,206.37,206.42,205.79,205.79,31897.0,198.2038,198.2518,197.6468,197.6468,31897.0
2022-11-14 15:55:00,205.79,205.79,205.04,205.2,66389.0,197.6468,197.6468,196.9265,197.0801,66389.0
2022-11-15 09:30:00,206.95,206.96,205.16,205.22,27055.0,198.7609,198.7705,197.0417,197.0993,27055.0
2022-11-15 09:35:00,205.58,206.09,205.48,205.98,6901.0,197.4451,197.9349,197.349,197.8293,6901.0
2022-11-15 09:40:00,205.81,206.46,205.67,205.81,6894.0,197.666,198.2903,197.5315,197.666,6894.0
2022-11-15 09:45:00,205.76,205.79,205.05,205.42,6890.0,197.618,197.6468,196.9361,197.2914,6890.0
2022-11-15 09:50:00,205.46,205.87,205.18,205.18,13914.0,197.3298,197.7236,197.0609,197.0609,13914.0
2022-11-15 09:55:00,205.25,205.8,205.17,205.46,5316.0,197.1281,197.6564,197.0513,197.3298,5316.0
2022-11-15 10:00:00,205.53,205.99,205.48,205.54,4649.0,197.3971,197.8389,197.349,197.4067,4649.0
2022-11-15 10:05:00,205.46,205.53,204.78,204.81,6470.0,197.3298,197.3971,196.6767,196.7056,6470.0
2022-11-15 10:10:00,204.87,204.95,204.55,204.67,7258.0,196.7632,196.84,196.4558,196.5711,7258.0
2022-11-15 10:15:00,204.67,205.27,204.66,205.13,5890.0,196.5711,197.1474,196.5615,197.0129,5890.0
2022-11-15 10:20:00,205.16,205.44,205.03,205.4,6060.0,197.0417,197.3106,196.9169,197.2722,6060.0
2022-11-15 10:25:00,205.47,205.74,205.37,205.54,4572.0,197.3394,197.5988,197.2434,197.4067,4572.0
2022-11-15 10:30:00,205.62,205.83,205.5,205.83,6418.0,197.4835,197.6852,197.3683,197.6852,6418.0
2022-11-15 10:35:00,205.72,205.72,205.38,205.68,5066.0,197.5795,197.5795,197.253,197.5411,5066.0
2022-11-15 10:40:00,205.68,206.11,205.65,206.09,3159.0,197.5411,197.9541,197.5123,197.9349,3159.0
2022-11-15 10:45:00,206.0,206.09,205.35,205.38,4732.0,197.8485,197.9349,197.2242,197.253,4732.0
2022-11-15 10:50:00,205.32,205.66,205.07,205.66,5191.0,197.1954,197.5219,196.9553,197.5219,5191.0
2022-11-15 10:55:00,205.76,205.9,205.61,205.65,6662.0,197.618,197.7524,197.4739,197.5123,6662.0
2022-11-15 11:00:00,205.59,205.7,205.41,205.58,8218.0,197.4547,197.5603,197.2818,197.4451,8218.0
2022-11-15 11:05:00,205.65,205.87,205.61,205.68,3522.0,197.5123,197.7236,197.4739,197.5411,3522.0
2022-11-15 11:10:00,205.51,205.95,205.48,205.8,23925.0,197.3779,197.8004,197.349,197.6564,23925.0
2022-11-15 11:15:00,205.83,205.87,205.06,205.08,4460.0,197.6852,197.7236,196.9457,196.9649,4460.0
2022-11-15 11:20:00,205.15,205.5,205.11,205.22,4570.0,197.0321,197.3683,196.9937,197.0993,4570.0
2022-11-15 11:25:00,205.26,205.33,204.9,204.97,3638.0,197.1377,197.205,196.792,196.8592,3638.0
2022-11-15 11:30:00,205.12,205.68,205.12,205.68,5788.0,197.0033,197.5411,197.0033,197.5411,5788.0
2022-11-15 11:35:00,205.63,205.83,205.43,205.83,2745.0,197.4931,197.6852,197.301,197.6852,2745.0
2022-11-15 11:40:00,205.78,205.84,205.6,205.6,2781.0,197.6372,197.6948,197.4643,197.4643,2781.0
2022-11-15 11:45:00,205.52,205.69,205.3,205.43,4560.0,197.3875,197.5507,197.1762,197.301,4560.0
2022-11-15 11:50:00,205.46,205.57,205.3,205.53,5122.0,197.3298,197.4355,197.1762,197.3971,5122.0
2022-11-15 11:55:00,205.61,205.71,205.42,205.65,3001.0,197.4739,197.5699,197.2914,197.5123,3001.0
2022-11-15 12:00:00,205.77,205.77,205.36,205.58,3925.0,197.6276,197.6276,197.2338,197.4451,3925.0
2022-11-15 12:05:00,205.65,205.94,205.65,205.94,3865.0,197.5123,197.7908,197.5123,197.7908,3865.0
2022-11-15 12:10:00,205.88,205.94,205.4,205.42,9778.0,197.7332,197.7908,197.2722,197.2914,9778.0
2022-11-15 12:15:00,205.36,205.56,205.26,205.5,2500.0,197.2338,197.4259,197.1377,197.3683,2500.0
2022-11-15 12:20:00,205.48,205.74,205.46,205.74,3154.0,197.349,197.5988,197.3298,197.5988,3154.0
2022-11-15 12:25:00,205.7,205.79,205.55,205.65,11827.0,197.5603,197.6468,197.4163,197.5123,11827.0
2022-11-15 12:30:00,205.74,206.04,205.7,206.01,10871.0,197.5988,197.8869,197.5603,197.8581,10871.0
2022-11-15 12:35:00,206.0,206.0,205.83,205.95,1802.0,197.8485,197.8485,197.6852,197.8004,1802.0
2022-11-15 12:40:00,205.93,205.95,205.66,205.66,5031.0,197.7812,197.8004,197.5219,197.5219,5031.0
2022-11-15 12:45:00,205.74,205.8,205.39,205.73,2939.0,197.5988,197.6564,197.2626,197.5892,2939.0
2022-11-15 12:50:00,205.8,205.8,205.34,205.43,6723.0,197.6564,197.6564,197.2146,197.301,6723.0
2022-11-15 12:55:00,205.38,205.48,205.28,205.35,2272.0,197.253,197.349,197.157,197.2242,2272.0
2022-11-15 13:00:00,205.47,205.68,205.47,205.65,3154.0,197.3394,197.5411,197.3394,197.5123,3154.0
2022-11-15 13:05:00,205.58,205.63,205.4,205.4,3952.0,197.4451,197.4931,197.2722,197.2722,3952.0
2022-11-15 13:10:00,205.46,205.54,205.3,205.3,4970.0,197.3298,197.4067,197.1762,197.1762,4970.0
2022-11-15 13:15:00,205.2,205.2,204.71,204.71,10582.0,197.0801,197.0801,196.6095,196.6095,10582.0
2022-11-15 13:20:00,204.54,204.73,204.05,204.45,7022.0,196.4462,196.6287,195.9756,196.3598,7022.0
2022-11-15 13:25:00,204.47,204.58,203.75,203.92,7301.0,196.379,196.4847,195.6875,195.8508,7301.0
2022-11-15 13:30:00,203.79,204.07,203.4,203.4,7532.0,195.7259,195.9948,195.3514,195.3514,7532.0
2022-11-15 13:35:00,203.51,203.94,203.37,203.57,5965.0,195.457,195.87,195.3225,195.5146,5965.0
2022-11-15 13:40:00,203.62,204.24,203.29,204.21,5249.0,195.5626,196.1581,195.2457,196.1293,5249.0
2022-11-15 13:45:00,204.0,204.47,203.9,203.9,4629.0,195.9276,196.379,195.8316,195.8316,4629.0
2022-11-15 13:50:00,203.85,204.38,203.85,204.21,5105.0,195.7835,196.2926,195.7835,196.1293,5105.0
2022-11-15 13:55:00,204.19,204.57,204.17,204.41,5249.0,196.1101,196.4751,196.0909,196.3214,5249.0
2022-11-15 14:00:00,204.26,204.35,203.98,204.08,5572.0,196.1773,196.2638,195.9084,196.0044,5572.0
2022-11-15 14:05:00,204.05,204.87,204.05,204.87,4101.0,195.9756,196.7632,195.9756,196.7632,4101.0
2022-11-15 14:10:00,205.14,205.57,204.97,205.21,8453.0,197.0225,197.4355,196.8592,197.0897,8453.0
2022-11-15 14:15:00,205.04,205.15,204.82,205.02,7154.0,196.9265,197.0321,196.7152,196.9072,7154.0
2022-11-15 14:20:00,205.04,205.34,205.0,205.26,4580.0,196.9265,197.2146,196.888,197.1377,4580.0
2022-11-15 14:25:00,205.25,205.36,204.96,205.35,5251.0,197.1281,197.2338,196.8496,197.2242,5251.0
2022-11-15 14:30:00,205.38,205.51,205.3,205.45,4014.0,197.253,197.3779,197.1762,197.3202,4014.0
2022-11-15 14:35:00,205.31,205.47,205.08,205.22,5626.0,197.1858,197.3394,196.9649,197.0993,5626.0
2022-11-15 14:40:00,205.42,205.48,205.21,205.28,2527.0,197.2914,197.349,197.0897,197.157,2527.0
2022-11-15 14:45:00,205.3,205.51,205.14,205.29,3448.0,197.1762,197.3779,197.0225,197.1666,3448.0
2022-11-15 14:50:00,205.21,205.58,205.21,205.57,4001.0,197.0897,197.4451,197.0897,197.4355,4001.0
2022-11-15 14:55:00,205.76,206.11,205.76,205.81,6488.0,197.618,197.9541,197.618,197.666,6488.0
2022-11-15 15:00:00,205.81,206.24,205.73,206.03,6173.0,197.666,198.079,197.5892,197.8773,6173.0
2022-11-15 15:05:00,206.01,206.1,205.86,206.09,5803.0,197.8581,197.9445,197.714,197.9349,5803.0
2022-11-15 15:10:00,206.09,206.31,206.01,206.18,6297.0,197.9349,198.1462,197.8581,198.0213,6297.0
2022-11-15 15:15:00,206.2,206.65,206.18,206.59,9812.0,198.0406,198.4727,198.0213,198.4151,9812.0
2022-11-15 15:20:00,206.56,206.63,206.43,206.46,5972.0,198.3863,198.4535,198.2615,198.2903,5972.0
2022-11-15 15:25:00,206.47,206.64,206.43,206.44,8510.0,198.2999,198.4631,198.2615,198.2711,8510.0
2022-11-15 15:30:00,206.44,206.44,205.81,205.88,10857.0,198.2711,198.2711,197.666,197.7332,10857.0
2022-11-15 15:35:00,205.95,206.59,205.95,206.59,9663.0,197.8004,198.4151,197.8004,198.4151,9663.0
2022-11-15 15:40:00,206.57,206.91,206.54,206.85,9780.0,198.3959,198.7225,198.3671,198.6648,9780.0
2022-11-15 15:45:00,206.81,206.83,206.48,206.59,18238.0,198.6264,198.6456,198.3095,198.4151,18238.0
2022-11-15 15:50:00,206.68,206.69,206.22,206.43,29931.0,198.5016,198.5112,198.0598,198.2615,29931.0
2022-11-15 15:55:00,206.39,206.75,206.39,206.73,82369.0,198.223,198.5688,198.223,198.5496,82369.0
2022-11-16 09:30:00,206.76,207.66,206.76,207.04,17261.0,198.5784,199.4428,198.5784,198.8473,17261.0
2022-11-16 09:35:00,206.81,206.85,205.9,206.56,4066.0,198.6264,198.6648,197.7524,198.3863,4066.0
2022-11-16 09:40:00,206.37,206.56,206.11,206.2,1750.0,198.2038,198.3863,197.9541,198.0406,1750.0
2022-11-16 09:45:00,205.91,206.31,205.53,205.81,5204.0,197.762,198.1462,197.3971,197.666,5204.0
2022-11-16 09:50:00,205.78,206.47,205.55,205.55,6792.0,197.6372,198.2999,197.4163,197.4163,6792.0
2022-11-16 09:55:00,205.66,205.67,205.25,205.67,2461.0,197.5219,197.5315,197.1281,197.5315,2461.0
2022-11-16 10:00:00,205.6,206.05,205.6,205.98,2239.0,197.4643,197.8965,197.4643,197.8293,2239.0
2022-11-16 10:05:00,206.01,206.35,205.8,206.0,6046.0,197.8581,198.1846,197.6564,197.8485,6046.0
2022-11-16 10:10:00,206.01,206.47,206.0,206.47,13582.0,197.8581,198.2999,197.8485,198.2999,13582.0
2022-11-16 10:15:00,206.49,206.74,206.47,206.5,15155.0,198.3191,198.5592,198.2999,198.3287,15155.0
2022-11-16 10:20:00,206.67,207.53,206.63,207.2,34244.0,198.492,199.3179,198.4535,199.001,34244.0
2022-11-16 10:25:00,207.56,207.79,207.47,207.55,3228.0,199.3467,199.5676,199.2603,199.3371,3228.0
2022-11-16 10:30:00,207.37,207.37,206.93,207.27,8343.0,199.1643,199.1643,198.7417,199.0682,8343.0
2022-11-16 10:35:00,207.3,207.34,207.06,207.12,3877.0,199.097,199.1354,198.8665,198.9241,3877.0
2022-11-16 10:40:00,207.07,207.4,207.07,207.19,3000.0,198.8761,199.1931,198.8761,198.9914,3000.0
2022-11-16 10:45:00,207.23,207.38,207.22,207.27,3721.0,199.0298,199.1739,199.0202,199.0682,3721.0
2022-11-16 10:50:00,207.26,207.35,206.91,206.91,2887.0,199.0586,199.145,198.7225,198.7225,2887.0
2022-11-16 10:55:00,207.03,207.22,206.84,206.88,5951.0,198.8377,199.0202,198.6552,198.6936,5951.0
2022-11-16 11:00:00,206.87,206.92,206.63,206.79,7696.0,198.684,198.7321,198.4535,198.6072,7696.0
2022-11-16 11:05:00,206.79,206.89,206.66,206.66,5972.0,198.6072,198.7032,198.4824,198.4824,5972.0
2022-11-16 11:10:00,206.66,206.82,206.53,206.78,9233.0,198.4824,198.636,198.3575,198.5976,9233.0
2022-11-16 11:15:00,206.8,206.8,206.42,206.51,1675.0,198.6168,198.6168,198.2518,198.3383,1675.0
2022-11-16 11:20:00,206.65,206.85,206.51,206.58,5256.0,198.4727,198.6648,198.3383,198.4055,5256.0
2022-11-16 11:25:00,206.57,206.69,206.51,206.68,2997.0,198.3959,198.5112,198.3383,198.5016,2997.0
2022-11-16 11:30:00,206.87,206.87,206.39,206.39,3326.0,198.684,198.684,198.223,198.223,3326.0
2022-11-16 11:35:00,206.48,206.59,206.38,206.38,3278.0,198.3095,198.4151,198.2134,198.2134,3278.0
2022-11-16 11:40:00,206.45,206.46,206.25,206.36,1900.0,198.2807,198.2903,198.0886,198.1942,1900.0
2022-11-16 11:45:00,206.25,206.45,206.25,206.3,2929.0,198.0886,198.2807,198.0886,198.1366,2929.0
2022-11-16 11:50:00,206.27,206.83,206.27,206.83,1756.0,198.1078,198.6456,198.1078,198.6456,1756.0
2022-11-16 11:55:00,207.0,207.19,206.95,207.14,2063.0,198.8089,198.9914,198.7609,198.9434,2063.0
2022-11-16 12:00:00,207.11,207.11,206.74,206.8,1563.0,198.9145,198.9145,198.5592,198.6168,1563.0
2022-11-16 12:05:00,206.79,207.11,206.79,207.03,2486.0,198.6072,198.9145,198.6072,198.8377,2486.0
2022-11-16 12:10:00,206.92,206.97,206.73,206.73,1457.0,198.7321,198.7801,198.5496,198.5496,1457.0
2022-11-16 12:15:00,206.68,206.83,206.64,206.64,2301.0,198.5016,198.6456,198.4631,198.4631,2301.0
2022-11-16 12:20:00,206.68,206.86,206.48,206.66,13669.0,198.5016,198.6744,198.3095,198.4824,13669.0
2022-11-16 12:25:00,206.84,207.18,206.81,206.96,3595.0,198.6552,198.9818,198.6264,198.7705,3595.0
2022-11-16 12:30:00,207.02,207.17,206.87,207.01,1207.0,198.8281,198.9722,198.684,198.8185,1207.0
2022-11-16 12:35:00,207.09,207.25,207.05,207.06,3940.0,198.8953,199.049,198.8569,198.8665,3940.0
2022-11-16 12:40:00,207.06,207.24,207.05,207.18,2260.0,198.8665,199.0394,198.8569,198.9818,2260.0
2022-11-16 12:45:00,207.18,207.4,207.15,207.23,5807.0,198.9818,199.1931,198.953,199.0298,5807.0
2022-11-16 12:50:00,207.2,207.37,206.99,207.0,4021.0,199.001,199.1643,198.7993,198.8089,4021.0
2022-11-16 12:55:00,207.03,207.2,207.03,207.19,1453.0,198.8377,199.001,198.8377,198.9914,1453.0
2022-11-16 13:00:00,207.11,207.19,207.0,207.15,3004.0,198.9145,198.9914,198.8089,198.953,3004.0
2022-11-16 13:05:00,207.1,207.2,207.05,207.2,2000.0,198.9049,199.001,198.8569,199.001,2000.0
2022-11-16 13:10:00,207.22,207.25,207.14,207.2,3592.0,199.0202,199.049,198.9434,199.001,3592.0
2022-11-16 13:15:00,207.18,207.18,207.03,207.03,1801.0,198.9818,198.9818,198.8377,198.8377,1801.0
2022-11-16 13:20:00,206.96,207.08,206.96,207.03,1072.0,198.7705,198.8857,198.7705,198.8377,1072.0
2022-11-16 13:25:00,207.1,207.18,206.9,206.92,2130.0,198.9049,198.9818,198.7129,198.7321,2130.0
2022-11-16 13:30:00,206.94,206.94,206.65,206.65,2492.0,198.7513,198.7513,198.4727,198.4727,2492.0
2022-11-16 13:35:00,206.7,206.94,206.55,206.94,8753.0,198.5208,198.7513,198.3767,198.7513,8753.0
2022-11-16 13:40:00,206.94,206.98,206.82,206.86,1711.0,198.7513,198.7897,198.636,198.6744,1711.0
2022-11-16 13:45:00,206.8,206.89,206.75,206.84,2542.0,198.6168,198.7032,198.5688,198.6552,2542.0
2022-11-16 13:50:00,206.87,207.13,206.83,207.03,1972.0,198.684,198.9338,198.6456,198.8377,1972.0
2022-11-16 13:55:00,207.09,207.12,206.9,206.9,1951.0,198.8953,198.9241,198.7129,198.7129,1951.0
2022-11-16 14:00:00,206.93,207.23,206.92,207.18,3217.0,198.7417,199.0298,198.7321,198.9818,3217.0
2022-11-16 14:05:00,207.32,207.41,207.19,207.4,708.0,199.1162,199.2027,198.9914,199.1931,708.0
2022-11-16 14:10:00,207.51,207.53,207.42,207.47,2301.0,199.2987,199.3179,199.2123,199.2603,2301.0
2022-11-16 14:15:00,207.52,207.52,207.39,207.43,3256.0,199.3083,199.3083,199.1835,199.2219,3256.0
2022-11-16 14:20:00,207.45,207.48,207.44,207.48,1200.0,199.2411,199.2699,199.2315,199.2699,1200.0
2022-11-16 14:25:00,207.5,207.51,207.27,207.35,1431.0,199.2891,199.2987,199.0682,199.145,1431.0
2022-11-16 14:30:00,207.44,207.45,207.2,207.35,2139.0,199.2315,199.2411,199.001,199.145,2139.0
2022-11-16 14:35:00,207.41,207.63,207.37,207.5,5216.0,199.2027,199.414,199.1643,199.2891,5216.0
2022-11-16 14:40:00,207.5,207.55,207.44,207.47,3995.0,199.2891,199.3371,199.2315,199.2603,3995.0
2022-11-16 14:45:00,207.42,207.5,207.35,207.5,1533.0,199.2123,199.2891,199.145,199.2891,1533.0
2022-11-16 14:50:00,207.5,207.66,207.46,207.57,6141.0,199.2891,199.4428,199.2507,199.3563,6141.0
2022-11-16 14:55:00,207.61,207.61,207.49,207.53,5339.0,199.3948,199.3948,199.2795,199.3179,5339.0
2022-11-16 15:00:00,207.53,207.6,207.39,207.43,5413.0,199.3179,199.3852,199.1835,199.2219,5413.0
2022-11-16 15:05:00,207.46,207.5,207.14,207.17,3460.0,199.2507,199.2891,198.9434,198.9722,3460.0
2022-11-16 15:10:00,207.23,207.32,207.17,207.24,5216.0,199.0298,199.1162,198.9722,199.0394,5216.0
2022-11-16 15:15:00,207.21,207.28,206.95,207.07,4049.0,199.0106,199.0778,198.7609,198.8761,4049.0
2022-11-16 15:20:00,207.04,207.32,207.04,207.31,6943.0,198.8473,199.1162,198.8473,199.1066,6943.0
2022-11-16 15:25:00,207.34,207.38,207.09,207.28,12792.0,199.1354,199.1739,198.8953,199.0778,12792.0
2022-11-16 15:30:00,207.3,207.32,207.08,207.1,9894.0,199.097,199.1162,198.8857,198.9049,9894.0
2022-11-16 15:35:00,207.18,207.25,207.04,207.17,14673.0,198.9818,199.049,198.8473,198.9722,14673.0
2022-11-16 15:40:00,207.14,207.54,207.0,207.54,13466.0,198.9434,199.3275,198.8089,199.3275,13466.0
2022-11-16 15:45:00,207.5,207.52,207.23,207.39,27747.0,199.2891,199.3083,199.0298,199.1835,27747.0
2022-11-16 15:50:00,207.5,207.66,207.39,207.57,15391.0,199.2891,199.4428,199.1835,199.3563,15391.0
2022-11-16 15:55:00,207.57,207.57,207.24,207.39,63859.0,199.3563,199.3563,199.0394,199.1835,63859.0
2022-11-17 09:30:00,206.09,207.54,206.01,206.77,21477.0,197.9349,199.3275,197.8581,198.588,21477.0
2022-11-17 09:35:00,206.9,207.18,206.78,206.81,2001.0,198.7129,198.9818,198.5976,198.6264,2001.0
2022-11-17 09:40:00,207.03,207.29,206.85,207.29,3176.0,198.8377,199.0874,198.6648,199.0874,3176.0
2022-11-17 09:45:00,207.24,207.69,207.12,207.25,2449.0,199.0394,199.4716,198.9241,199.049,2449.0
2022-11-17 09:50:00,207.09,207.26,207.07,207.23,3600.0,198.8953,199.0586,198.8761,199.0298,3600.0
2022-11-17 09:55:00,207.34,207.35,207.2,207.21,2023.0,199.1354,199.145,199.001,199.0106,2023.0
2022-11-17 10:00:00,207.06,207.44,206.83,206.83,2817.0,198.8665,199.2315,198.6456,198.6456,2817.0
2022-11-17 10:05:00,206.76,207.08,206.76,207.03,9311.0,198.5784,198.8857,198.5784,198.8377,9311.0
2022-11-17 10:10:00,206.96,207.4,206.96,207.33,3474.0,198.7705,199.1931,198.7705,199.1258,3474.0
2022-11-17 10:15:00,207.36,207.38,207.02,207.14,10043.0,199.1547,199.1739,198.8281,198.9434,10043.0
2022-11-17 10:20:00,207.22,207.27,207.11,207.27,325.0,199.0202,199.0682,198.9145,199.0682,325.0
2022-11-17 10:25:00,207.3,207.64,207.23,207.58,1754.0,199.097,199.4236,199.0298,199.3659,1754.0
2022-11-17 10:30:00,207.56,207.7,207.34,207.7,3624.0,199.3467,199.4812,199.1354,199.4812,3624.0
2022-11-17 10:35:00,207.62,207.76,207.59,207.59,1145.0,199.4044,199.5388,199.3756,199.3756,1145.0
2022-11-17 10:40:00,207.6,207.79,207.6,207.7,1636.0,199.3852,199.5676,199.3852,199.4812,1636.0
2022-11-17 10:45:00,207.67,208.06,207.66,208.06,4049.0,199.4524,199.827,199.4428,199.827,4049.0
2022-11-17 10:50:00,208.08,208.22,207.96,208.06,4200.0,199.8462,199.9806,199.7309,199.827,4200.0
2022-11-17 10:55:00,208.09,208.41,208.06,208.16,4539.0,199.8558,200.1631,199.827,199.923,4539.0
2022-11-17 11:00:00,208.27,208.57,208.21,208.56,3723.0,200.0286,200.3168,199.971,200.3072,3723.0
2022-11-17 11:05:00,208.54,208.8,208.36,208.78,5892.0,200.288,200.5377,200.1151,200.5185,5892.0
2022-11-17 11:10:00,208.78,208.89,208.57,208.81,2944.0,200.5185,200.6241,200.3168,200.5473,2944.0
2022-11-17 11:15:00,208.85,208.89,208.5,208.5,5203.0,200.5857,200.6241,200.2495,200.2495,5203.0
2022-11-17 11:20:00,208.51,208.9,208.5,208.87,2736.0,200.2591,200.6337,200.2495,200.6049,2736.0
2022-11-17 11:25:00,208.93,209.13,208.76,209.06,4399.0,200.6625,200.8546,200.4993,200.7874,4399.0
2022-11-17 11:30:00,209.07,209.18,208.96,209.04,4128.0,200.797,200.9026,200.6913,200.7682,4128.0
2022-11-17 11:35:00,209.1,209.12,208.73,208.74,3748.0,200.8258,200.845,200.4704,200.48,3748.0
2022-11-17 11:40:00,208.59,208.72,208.57,208.72,2500.0,200.336,200.4608,200.3168,200.4608,2500.0
2022-11-17 11:45:00,208.73,208.92,208.72,208.86,2609.0,200.4704,200.6529,200.4608,200.5953,2609.0
2022-11-17 11:50:00,208.87,208.98,208.79,208.98,2218.0,200.6049,200.7105,200.5281,200.7105,2218.0
2022-11-17 11:55:00,209.06,209.44,209.06,209.35,5831.0,200.7874,201.1523,200.7874,201.0659,5831.0
2022-11-17 12:00:00,209.47,209.65,209.34,209.51,2091.0,201.1812,201.354,201.0563,201.2196,2091.0
2022-11-17 12:05:00,209.56,209.6,209.45,209.49,2070.0,201.2676,201.306,201.1619,201.2004,2070.0
2022-11-17 12:10:00,209.45,209.6,209.45,209.59,1521.0,201.1619,201.306,201.1619,201.2964,1521.0
2022-11-17 12:15:00,209.47,209.92,209.47,209.89,4981.0,201.1812,201.6134,201.1812,201.5845,4981.0
2022-11-17 12:20:00,209.88,209.99,209.72,209.77,2975.0,201.5749,201.6806,201.4213,201.4693,2975.0
2022-11-17 12:25:00,209.77,209.85,209.74,209.8,2028.0,201.4693,201.5461,201.4405,201.4981,2028.0
2022-11-17 12:30:00,209.77,209.91,209.7,209.7,2340.0,201.4693,201.6037,201.4021,201.4021,2340.0
2022-11-17 12:35:00,209.68,209.77,209.47,209.47,2349.0,201.3828,201.4693,201.1812,201.1812,2349.0
2022-11-17 12:40:00,209.59,209.66,209.57,209.66,1038.0,201.2964,201.3636,201.2772,201.3636,1038.0
2022-11-17 12:45:00,209.63,209.7,209.52,209.56,1192.0,201.3348,201.4021,201.2292,201.2676,1192.0
2022-11-17 12:50:00,209.52,209.72,209.5,209.55,3071.0,201.2292,201.4213,201.21,201.258,3071.0
2022-11-17 12:55:00,209.43,209.51,209.38,209.48,2814.0,201.1427,201.2196,201.0947,201.1908,2814.0
2022-11-17 13:00:00,209.59,209.59,209.41,209.46,1303.0,201.2964,201.2964,201.1235,201.1716,1303.0
2022-11-17 13:05:00,209.54,209.7,209.54,209.7,1194.0,201.2484,201.4021,201.2484,201.4021,1194.0
2022-11-17 13:10:00,209.75,209.93,209.64,209.72,2122.0,201.4501,201.623,201.3444,201.4213,2122.0
2022-11-17 13:15:00,209.76,209.88,209.75,209.78,1620.0,201.4597,201.5749,201.4501,201.4789,1620.0
2022-11-17 13:20:00,209.78,209.78,209.42,209.52,2085.0,201.4789,201.4789,201.1331,201.2292,2085.0
2022-11-17 13:25:00,209.45,209.6,209.45,209.6,1004.0,201.1619,201.306,201.1619,201.306,1004.0
2022-11-17 13:30:00,209.54,209.54,209.42,209.47,2517.0,201.2484,201.2484,201.1331,201.1812,2517.0
2022-11-17 13:35:00,209.41,209.55,209.31,209.55,2648.0,201.1235,201.258,201.0275,201.258,2648.0
2022-11-17 13:40:00,209.49,209.5,209.35,209.37,2330.0,201.2004,201.21,201.0659,201.0851,2330.0
2022-11-17 13:45:00,209.34,209.35,209.23,209.29,1216.0,201.0563,201.0659,200.9507,201.0083,1216.0
2022-11-17 13:50:00,209.24,209.33,209.21,209.25,3359.0,200.9603,201.0467,200.9314,200.9699,3359.0
2022-11-17 13:55:00,209.24,209.24,209.05,209.16,1440.0,200.9603,200.9603,200.7778,200.8834,1440.0
2022-11-17 14:00:00,209.45,209.67,209.43,209.59,3561.0,201.1619,201.3732,201.1427,201.2964,3561.0
2022-11-17 14:05:00,209.55,209.62,209.51,209.56,2385.0,201.258,201.3252,201.2196,201.2676,2385.0
2022-11-17 14:10:00,209.56,209.74,209.56,209.7,2544.0,201.2676,201.4405,201.2676,201.4021,2544.0
2022-11-17 14:15:00,209.74,209.84,209.61,209.73,1850.0,201.4405,201.5365,201.3156,201.4309,1850.0
2022-11-17 14:20:00,209.78,209.78,209.63,209.72,1641.0,201.4789,201.4789,201.3348,201.4213,1641.0
2022-11-17 14:25:00,209.66,209.69,209.54,209.59,1568.0,201.3636,201.3925,201.2484,201.2964,1568.0
2022-11-17 14:30:00,209.61,209.69,209.59,209.59,1550.0,201.3156,201.3925,201.2964,201.2964,1550.0
2022-11-17 14:35:00,209.73,209.88,209.67,209.81,3400.0,201.4309,201.5749,201.3732,201.5077,3400.0
2022-11-17 14:40:00,209.85,209.85,209.64,209.82,2523.0,201.5461,201.5461,201.3444,201.5173,2523.0
2022-11-17 14:45:00,209.83,209.86,209.59,209.61,2939.0,201.5269,201.5557,201.2964,201.3156,2939.0
2022-11-17 14:50:00,209.55,209.76,209.49,209.76,16442.0,201.258,201.4597,201.2004,201.4597,16442.0
2022-11-17 14:55:00,209.69,209.77,209.59,209.61,11929.0,201.3925,201.4693,201.2964,201.3156,11929.0
2022-11-17 15:00:00,209.55,209.71,209.47,209.55,5129.0,201.258,201.4117,201.1812,201.258,5129.0
2022-11-17 15:05:00,209.44,209.53,209.06,209.06,8280.0,201.1523,201.2388,200.7874,200.7874,8280.0
2022-11-17 15:10:00,209.09,209.09,208.89,209.05,1734.0,200.8162,200.8162,200.6241,200.7778,1734.0
2022-11-17 15:15:00,209.01,209.01,208.76,208.82,2590.0,200.7394,200.7394,200.4993,200.5569,2590.0
2022-11-17 15:20:00,208.82,208.83,208.54,208.54,13739.0,200.5569,200.5665,200.288,200.288,13739.0
2022-11-17 15:25:00,208.57,208.68,208.48,208.68,10730.0,200.3168,200.4224,200.2303,200.4224,10730.0
2022-11-17 15:30:00,208.64,209.1,208.64,209.07,11590.0,200.384,200.8258,200.384,200.797,11590.0
2022-11-17 15:35:00,209.09,209.09,208.78,208.82,3492.0,200.8162,200.8162,200.5185,200.5569,3492.0
2022-11-17 15:40:00,208.9,208.97,208.73,208.73,3059.0,200.6337,200.7009,200.4704,200.4704,3059.0
2022-11-17 15:45:00,208.72,209.21,208.71,209.21,5945.0,200.4608,200.9314,200.4512,200.9314,5945.0
2022-11-17 15:50:00,209.25,209.25,208.81,208.81,12339.0,200.9699,200.9699,200.5473,200.5473,12339.0
2022-11-17 15:55:00,208.83,209.34,208.5,209.34,53152.0,200.5665,201.0563,200.2495,201.0563,53152.0
2022-11-18 09:30:00,211.49,212.19,211.06,211.11,60501.0,203.1212,203.7935,202.7082,202.7563,60501.0
2022-11-18 09:35:00,211.31,211.5,211.17,211.3,3373.0,202.9483,203.1308,202.8139,202.9387,3373.0
2022-11-18 09:40:00,211.31,211.65,211.24,211.65,8753.0,202.9483,203.2749,202.8811,203.2749,8753.0
2022-11-18 09:45:00,211.72,212.15,211.69,212.07,4895.0,203.3421,203.7551,203.3133,203.6783,4895.0
2022-11-18 09:50:00,212.02,212.02,211.54,211.9,9065.0,203.6303,203.6303,203.1692,203.515,9065.0
2022-11-18 09:55:00,211.9,211.93,211.66,211.79,7597.0,203.515,203.5438,203.2845,203.4094,7597.0
2022-11-18 10:00:00,211.84,212.0,211.63,211.84,12274.0,203.4574,203.611,203.2557,203.4574,12274.0
2022-11-18 10:05:00,211.85,211.85,211.41,211.46,8796.0,203.467,203.467,203.0444,203.0924,8796.0
2022-11-18 10:10:00,211.5,211.55,211.01,211.08,11105.0,203.1308,203.1789,202.6602,202.7274,11105.0
2022-11-18 10:15:00,211.15,211.27,210.72,210.79,9275.0,202.7947,202.9099,202.3817,202.4489,9275.0
2022-11-18 10:20:00,210.8,210.86,210.62,210.81,3671.0,202.4585,202.5162,202.2857,202.4681,3671.0
2022-11-18 10:25:00,210.86,211.23,210.57,211.17,5119.0,202.5162,202.8715,202.2376,202.8139,5119.0
2022-11-18 10:30:00,211.01,211.17,210.74,210.87,7980.0,202.6602,202.8139,202.4009,202.5258,7980.0
2022-11-18 10:35:00,210.87,211.27,210.8,210.99,7051.0,202.5258,202.9099,202.4585,202.641,7051.0
2022-11-18 10:40:00,210.95,211.08,210.86,211.05,18212.0,202.6026,202.7274,202.5162,202.6986,18212.0
2022-11-18 10:45:00,211.08,211.15,210.88,211.15,8637.0,202.7274,202.7947,202.5354,202.7947,8637.0
2022-11-18 10:50:00,211.13,211.13,210.68,210.77,4318.0,202.7755,202.7755,202.3433,202.4297,4318.0
2022-11-18 10:55:00,210.67,210.69,210.2,210.31,5089.0,202.3337,202.3529,201.8823,201.9879,5089.0
2022-11-18 11:00:00,210.35,210.4,210.21,210.27,2875.0,202.0263,202.0744,201.8919,201.9495,2875.0
2022-11-18 11:05:00,210.28,210.45,210.23,210.45,3443.0,201.9591,202.1224,201.9111,202.1224,3443.0
2022-11-18 11:10:00,210.44,210.75,210.44,210.64,5893.0,202.1128,202.4105,202.1128,202.3049,5893.0
2022-11-18 11:15:00,210.56,210.56,210.06,210.28,5764.0,202.228,202.228,201.7478,201.9591,5764.0
2022-11-18 11:20:00,210.34,210.84,210.34,210.69,3922.0,202.0167,202.4969,202.0167,202.3529,3922.0
2022-11-18 11:25:00,210.71,210.8,210.63,210.74,4403.0,202.3721,202.4585,202.2953,202.4009,4403.0
2022-11-18 11:30:00,210.7,210.97,210.64,210.69,3301.0,202.3625,202.6218,202.3049,202.3529,3301.0
2022-11-18 11:35:00,210.58,210.74,210.46,210.58,3505.0,202.2472,202.4009,202.132,202.2472,3505.0
2022-11-18 11:40:00,210.55,210.58,210.41,210.52,1247.0,202.2184,202.2472,202.084,202.1896,1247.0
2022-11-18 11:45:00,210.5,210.53,210.18,210.18,2402.0,202.1704,202.1992,201.8631,201.8631,2402.0
2022-11-18 11:50:00,210.22,210.26,209.92,210.08,5771.0,201.9015,201.9399,201.6134,201.767,5771.0
2022-11-18 11:55:00,210.04,210.25,210.04,210.19,4535.0,201.7286,201.9303,201.7286,201.8727,4535.0
2022-11-18 12:00:00,210.26,210.26,209.96,210.13,3299.0,201.9399,201.9399,201.6518,201.815,3299.0
2022-11-18 12:05:00,209.99,210.04,209.45,209.45,4423.0,201.6806,201.7286,201.1619,201.1619,4423.0
2022-11-18 12:10:00,209.45,209.45,209.14,209.17,9480.0,201.1619,201.1619,200.8642,200.893,9480.0
2022-11-18 12:15:00,209.17,209.19,208.62,208.63,9962.0,200.893,200.9122,200.3648,200.3744,9962.0
2022-11-18 12:20:00,208.61,208.69,208.26,208.42,18756.0,200.3552,200.432,200.019,200.1727,18756.0
2022-11-18 12:25:00,208.45,208.91,208.45,208.9,5516.0,200.2015,200.6433,200.2015,200.6337,5516.0
2022-11-18 12:30:00,208.9,208.9,208.64,208.67,3065.0,200.6337,200.6337,200.384,200.4128,3065.0
2022-11-18 12:35:00,208.66,208.77,208.58,208.74,5824.0,200.4032,200.5089,200.3264,200.48,5824.0
2022-11-18 12:40:00,208.73,208.82,208.53,208.53,6469.0,200.4704,200.5569,200.2784,200.2784,6469.0
2022-11-18 12:45:00,208.52,208.6,208.36,208.48,11966.0,200.2687,200.3456,200.1151,200.2303,11966.0
2022-11-18 12:50:00,208.54,208.8,208.5,208.8,3151.0,200.288,200.5377,200.2495,200.5377,3151.0
2022-11-18 12:55:00,208.77,208.77,208.43,208.59,5280.0,200.5089,200.5089,200.1823,200.336,5280.0
2022-11-18 13:00:00,208.52,208.64,208.49,208.53,3689.0,200.2687,200.384,200.2399,200.2784,3689.0
2022-11-18 13:05:00,208.52,208.74,208.49,208.74,4944.0,200.2687,200.48,200.2399,200.48,4944.0
2022-11-18 13:10:00,208.7,208.99,208.7,208.99,4824.0,200.4416,200.7202,200.4416,200.7202,4824.0
2022-11-18 13:15:00,208.96,209.02,208.9,208.97,12448.0,200.6913,200.749,200.6337,200.7009,12448.0
2022-11-18 13:20:00,208.96,209.16,208.91,209.04,22669.0,200.6913,200.8834,200.6433,200.7682,22669.0
2022-11-18 13:25:00,209.09,209.19,209.01,209.15,3069.0,200.8162,200.9122,200.7394,200.8738,3069.0
2022-11-18 13:30:00,209.15,209.32,209.15,209.29,2162.0,200.8738,201.0371,200.8738,201.0083,2162.0
2022-11-18 13:35:00,209.29,209.29,209.1,209.15,2765.0,201.0083,201.0083,200.8258,200.8738,2765.0
2022-11-18 13:40:00,209.15,209.16,208.64,208.66,3900.0,200.8738,200.8834,200.384,200.4032,3900.0
2022-11-18 13:45:00,208.64,208.68,208.37,208.47,5397.0,200.384,200.4224,200.1247,200.2207,5397.0
2022-11-18 13:50:00,208.47,208.54,208.23,208.29,1926.0,200.2207,200.288,199.9902,200.0479,1926.0
2022-11-18 13:55:00,208.26,208.4,208.26,208.4,4425.0,200.019,200.1535,200.019,200.1535,4425.0
2022-11-18 14:00:00,208.42,208.65,208.38,208.65,1515.0,200.1727,200.3936,200.1343,200.3936,1515.0
2022-11-18 14:05:00,208.61,208.69,208.58,208.65,3155.0,200.3552,200.432,200.3264,200.3936,3155.0
2022-11-18 14:10:00,208.61,208.86,208.59,208.69,3877.0,200.3552,200.5953,200.336,200.432,3877.0
2022-11-18 14:15:00,208.67,209.07,208.67,208.9,3620.0,200.4128,200.797,200.4128,200.6337,3620.0
2022-11-18 14:20:00,208.93,209.01,208.93,208.98,807.0,200.6625,200.7394,200.6625,200.7105,807.0
2022-11-18 14:25:00,208.95,209.08,208.89,208.98,2742.0,200.6817,200.8066,200.6241,200.7105,2742.0
2022-11-18 14:30:00,209.01,209.08,208.82,208.84,3050.0,200.7394,200.8066,200.5569,200.5761,3050.0
2022-11-18 14:35:00,208.81,208.81,208.67,208.79,6857.0,200.5473,200.5473,200.4128,200.5281,6857.0
2022-11-18 14:40:00,208.78,208.78,208.5,208.69,14902.0,200.5185,200.5185,200.2495,200.432,14902.0
2022-11-18 14:45:00,208.66,208.76,208.65,208.71,6583.0,200.4032,200.4993,200.3936,200.4512,6583.0
2022-11-18 14:50:00,208.73,208.85,208.72,208.77,6544.0,200.4704,200.5857,200.4608,200.5089,6544.0
2022-11-18 14:55:00,208.79,208.98,208.79,208.98,6091.0,200.5281,200.7105,200.5281,200.7105,6091.0
2022-11-18 15:00:00,208.98,209.35,208.97,209.15,6197.0,200.7105,201.0659,200.7009,200.8738,6197.0
2022-11-18 15:05:00,209.22,209.4,209.22,209.4,7418.0,200.9411,201.1139,200.9411,201.1139,7418.0
2022-11-18 15:10:00,209.39,209.73,209.39,209.62,8191.0,201.1043,201.4309,201.1043,201.3252,8191.0
2022-11-18 15:15:00,209.64,209.73,209.52,209.66,3676.0,201.3444,201.4309,201.2292,201.3636,3676.0
2022-11-18 15:20:00,209.64,209.68,209.34,209.34,7920.0,201.3444,201.3828,201.0563,201.0563,7920.0
2022-11-18 15:25:00,209.37,209.74,209.34,209.74,11633.0,201.0851,201.4405,201.0563,201.4405,11633.0
2022-11-18 15:30:00,209.92,209.95,209.81,209.86,6986.0,201.6134,201.6422,201.5077,201.5557,6986.0
2022-11-18 15:35:00,209.82,210.11,209.77,210.11,10738.0,201.5173,201.7958,201.4693,201.7958,10738.0
2022-11-18 15:40:00,210.13,210.31,210.13,210.23,5990.0,201.815,201.9879,201.815,201.9111,5990.0
2022-11-18 15:45:00,210.2,210.29,210.01,210.27,15810.0,201.8823,201.9687,201.6998,201.9495,15810.0
2022-11-18 15:50:00,210.25,210.41,209.93,209.97,37421.0,201.9303,202.084,201.623,201.6614,37421.0
2022-11-18 15:55:00,209.98,210.24,209.86,210.18,94664.0,201.671,201.9207,201.5557,201.8631,94664.0
2022-11-21 09:30:00,210.52,211.41,210.46,211.05,18860.0,202.1896,203.0444,202.132,202.6986,18860.0
2022-11-21 09:35:00,211.08,211.19,210.42,210.78,5403.0,202.7274,202.8331,202.0936,202.4393,5403.0
2022-11-21 09:40:00,210.75,210.93,210.59,210.59,8524.0,202.4105,202.5834,202.2568,202.2568,8524.0
2022-11-21 09:45:00,210.63,210.78,210.48,210.71,4971.0,202.2953,202.4393,202.1512,202.3721,4971.0
2022-11-21 09:50:00,210.7,210.92,210.53,210.72,3665.0,202.3625,202.5738,202.1992,202.3817,3665.0
2022-11-21 09:55:00,210.68,210.97,210.68,210.94,2811.0,202.3433,202.6218,202.3433,202.593,2811.0
2022-11-21 10:00:00,210.97,211.45,210.96,211.27,3850.0,202.6218,203.0828,202.6122,202.9099,3850.0
2022-11-21 10:05:00,211.31,211.36,210.91,210.95,5129.0,202.9483,202.9964,202.5642,202.6026,5129.0
2022-11-21 10:10:00,211.0,211.04,210.73,210.92,5978.0,202.6506,202.689,202.3913,202.5738,5978.0
2022-11-21 10:15:00,210.92,211.02,210.59,210.71,5514.0,202.5738,202.6698,202.2568,202.3721,5514.0
2022-11-21 10:20:00,210.64,210.73,210.36,210.37,9342.0,202.3049,202.3913,202.0359,202.0455,9342.0
2022-11-21 10:25:00,210.37,210.53,210.25,210.5,6014.0,202.0455,202.1992,201.9303,202.1704,6014.0
2022-11-21 10:30:00,210.49,210.65,210.44,210.53,4052.0,202.1608,202.3145,202.1128,202.1992,4052.0
2022-11-21 10:35:00,210.62,210.71,210.25,210.59,3755.0,202.2857,202.3721,201.9303,202.2568,3755.0
2022-11-21 10:40:00,210.55,210.78,210.52,210.66,4622.0,202.2184,202.4393,202.1896,202.3241,4622.0
2022-11-21 10:45:00,210.54,210.55,210.39,210.51,3408.0,202.2088,202.2184,202.0648,202.18,3408.0
2022-11-21 10:50:00,210.42,210.42,210.1,210.17,4201.0,202.0936,202.0936,201.7862,201.8535,4201.0
2022-11-21 10:55:00,210.11,210.27,210.05,210.17,6500.0,201.7958,201.9495,201.7382,201.8535,6500.0
2022-11-21 11:00:00,210.28,210.41,210.13,210.2,5731.0,201.9591,202.084,201.815,201.8823,5731.0
2022-11-21 11:05:00,210.2,210.21,210.03,210.08,4948.0,201.8823,201.8919,201.719,201.767,4948.0
2022-11-21 11:10:00,210.06,210.09,209.67,209.71,8921.0,201.7478,201.7766,201.3732,201.4117,8921.0
2022-11-21 11:15:00,209.78,210.02,209.78,209.99,5011.0,201.4789,201.7094,201.4789,201.6806,5011.0
2022-11-21 11:20:00,210.01,210.25,210.01,210.14,5354.0,201.6998,201.9303,201.6998,201.8246,5354.0
2022-11-21 11:25:00,210.09,210.17,209.69,209.75,7691.0,201.7766,201.8535,201.3925,201.4501,7691.0
2022-11-21 11:30:00,209.85,209.91,209.73,209.74,3804.0,201.5461,201.6037,201.4309,201.4405,3804.0
2022-11-21 11:35:00,209.78,210.05,209.78,209.95,3497.0,201.4789,201.7382,201.4789,201.6422,3497.0
2022-11-21 11:40:00,209.95,210.0,209.89,209.9,2978.0,201.6422,201.6902,201.5845,201.5941,2978.0
2022-11-21 11:45:00,209.92,210.03,209.88,209.98,2675.0,201.6134,201.719,201.5749,201.671,2675.0
2022-11-21 11:50:00,210.04,210.04,209.86,209.94,3713.0,201.7286,201.7286,201.5557,201.6326,3713.0
2022-11-21 11:55:00,209.91,209.91,209.39,209.61,8081.0,201.6037,201.6037,201.1043,201.3156,8081.0
2022-11-21 12:00:00,209.54,209.76,209.54,209.72,3547.0,201.2484,201.4597,201.2484,201.4213,3547.0
2022-11-21 12:05:00,209.77,209.91,209.72,209.75,3470.0,201.4693,201.6037,201.4213,201.4501,3470.0
2022-11-21 12:10:00,209.76,209.91,209.76,209.79,3781.0,201.4597,201.6037,201.4597,201.4885,3781.0
2022-11-21 12:15:00,209.85,210.0,209.8,209.85,3259.0,201.5461,201.6902,201.4981,201.5461,3259.0
2022-11-21 12:20:00,209.91,210.0,209.74,209.74,10017.0,201.6037,201.6902,201.4405,201.4405,10017.0
2022-11-21 12:25:00,209.78,209.86,209.63,209.69,4272.0,201.4789,201.5557,201.3348,201.3925,4272.0
2022-11-21 12:30:00,209.61,210.0,209.61,209.96,4392.0,201.3156,201.6902,201.3156,201.6518,4392.0
2022-11-21 12:35:00,209.95,210.06,209.92,210.03,4797.0,201.6422,201.7478,201.6134,201.719,4797.0
2022-11-21 12:40:00,210.04,210.08,209.91,209.94,3409.0,201.7286,201.767,201.6037,201.6326,3409.0
2022-11-21 12:45:00,209.95,210.0,209.78,209.78,6450.0,201.6422,201.6902,201.4789,201.4789,6450.0
2022-11-21 12:50:00,209.81,210.25,209.8,210.18,2305.0,201.5077,201.9303,201.4981,201.8631,2305.0
2022-11-21 12:55:00,210.28,210.35,210.14,210.35,2165.0,201.9591,202.0263,201.8246,202.0263,2165.0
2022-11-21 13:00:00,210.49,210.79,210.49,210.78,3199.0,202.1608,202.4489,202.1608,202.4393,3199.0
2022-11-21 13:05:00,210.92,211.08,210.86,211.08,10543.0,202.5738,202.7274,202.5162,202.7274,10543.0
2022-11-21 13:10:00,211.09,211.18,211.03,211.18,2022.0,202.7371,202.8235,202.6794,202.8235,2022.0
2022-11-21 13:15:00,211.23,211.24,211.0,211.21,11488.0,202.8715,202.8811,202.6506,202.8523,11488.0
2022-11-21 13:20:00,211.18,211.27,211.11,211.19,1447.0,202.8235,202.9099,202.7563,202.8331,1447.0
2022-11-21 13:25:00,211.19,211.19,210.94,210.96,2800.0,202.8331,202.8331,202.593,202.6122,2800.0
2022-11-21 13:30:00,211.0,211.0,210.8,210.82,2002.0,202.6506,202.6506,202.4585,202.4777,2002.0
2022-11-21 13:35:00,210.84,210.98,210.7,210.88,3230.0,202.4969,202.6314,202.3625,202.5354,3230.0
2022-11-21 13:40:00,210.91,210.95,210.83,210.83,2399.0,202.5642,202.6026,202.4873,202.4873,2399.0
2022-11-21 13:45:00,210.86,210.92,210.76,210.92,3576.0,202.5162,202.5738,202.4201,202.5738,3576.0
2022-11-21 13:50:00,210.8,210.9,210.66,210.68,2875.0,202.4585,202.5546,202.3241,202.3433,2875.0
2022-11-21 13:55:00,210.68,210.71,210.48,210.48,2012.0,202.3433,202.3721,202.1512,202.1512,2012.0
2022-11-21 14:00:00,210.52,210.64,210.49,210.64,1673.0,202.1896,202.3049,202.1608,202.3049,1673.0
2022-11-21 14:05:00,210.61,210.75,210.61,210.69,800.0,202.276,202.4105,202.276,202.3529,800.0
2022-11-21 14:10:00,210.68,210.68,210.56,210.63,1645.0,202.3433,202.3433,202.228,202.2953,1645.0
2022-11-21 14:15:00,210.65,210.8,210.62,210.73,2340.0,202.3145,202.4585,202.2857,202.3913,2340.0
2022-11-21 14:20:00,210.72,210.72,210.36,210.51,6116.0,202.3817,202.3817,202.0359,202.18,6116.0
2022-11-21 14:25:00,210.55,210.64,210.35,210.38,5315.0,202.2184,202.3049,202.0263,202.0551,5315.0
2022-11-21 14:30:00,210.36,210.59,210.35,210.49,7798.0,202.0359,202.2568,202.0263,202.1608,7798.0
2022-11-21 14:35:00,210.46,210.64,210.46,210.57,6240.0,202.132,202.3049,202.132,202.2376,6240.0
2022-11-21 14:40:00,210.56,210.76,210.55,210.57,3568.0,202.228,202.4201,202.2184,202.2376,3568.0
2022-11-21 14:45:00,210.62,210.75,210.62,210.65,2575.0,202.2857,202.4105,202.2857,202.3145,2575.0
2022-11-21 14:50:00,210.65,210.67,210.54,210.58,2707.0,202.3145,202.3337,202.2088,202.2472,2707.0
2022-11-21 14:55:00,210.59,210.63,210.5,210.5,2553.0,202.2568,202.2953,202.1704,202.1704,2553.0
2022-11-21 15:00:00,210.53,210.53,210.43,210.53,2659.0,202.1992,202.1992,202.1032,202.1992,2659.0
2022-11-21 15:05:00,210.55,210.75,210.55,210.71,3061.0,202.2184,202.4105,202.2184,202.3721,3061.0
2022-11-21 15:10:00,210.68,210.69,210.53,210.68,5277.0,202.3433,202.3529,202.1992,202.3433,5277.0
2022-11-21 15:15:00,210.67,210.67,210.36,210.36,11628.0,202.3337,202.3337,202.0359,202.0359,11628.0
2022-11-21 15:20:00,210.35,210.36,209.99,210.01,6307.0,202.0263,202.0359,201.6806,201.6998,6307.0
2022-11-21 15:25:00,210.06,210.13,209.88,210.1,4037.0,201.7478,201.815,201.5749,201.7862,4037.0
2022-11-21 15:30:00,210.1,210.31,210.1,210.18,3674.0,201.7862,201.9879,201.7862,201.8631,3674.0
2022-11-21 15:35:00,210.18,210.42,210.17,210.27,4882.0,201.8631,202.0936,201.8535,201.9495,4882.0
2022-11-21 15:40:00,210.33,210.37,210.22,210.31,4641.0,202.0071,202.0455,201.9015,201.9879,4641.0
2022-11-21 15:45:00,210.29,210.32,210.15,210.26,7236.0,201.9687,201.9975,201.8342,201.9399,7236.0
2022-11-21 15:50:00,210.33,210.58,210.26,210.47,14520.0,202.0071,202.2472,201.9399,202.1416,14520.0
2022-11-21 15:55:00,210.44,210.52,210.12,210.43,35026.0,202.1128,202.1896,201.8054,202.1032,35026.0
2022-11-22 09:30:00,211.4,211.93,210.85,211.27,17427.0,203.0348,203.5438,202.5066,202.9099,17427.0
2022-11-22 09:35:00,211.57,211.87,211.39,211.7,5890.0,203.1981,203.4862,203.0252,203.3229,5890.0
2022-11-22 09:40:00,211.84,212.16,211.58,212.02,29469.0,203.4574,203.7647,203.2077,203.6303,29469.0
2022-11-22 09:45:00,212.03,212.21,211.55,211.78,15242.0,203.6399,203.8127,203.1789,203.3997,15242.0
2022-11-22 09:50:00,211.66,211.85,211.57,211.76,4229.0,203.2845,203.467,203.1981,203.3805,4229.0
2022-11-22 09:55:00,211.88,212.23,211.81,211.92,10773.0,203.4958,203.8319,203.4286,203.5342,10773.0
2022-11-22 10:00:00,211.88,212.02,211.77,211.84,3027.0,203.4958,203.6303,203.3901,203.4574,3027.0
2022-11-22 10:05:00,211.89,211.94,211.51,211.65,3478.0,203.5054,203.5534,203.1404,203.2749,3478.0
2022-11-22 10:10:00,211.65,211.71,211.43,211.66,3848.0,203.2749,203.3325,203.0636,203.2845,3848.0
2022-11-22 10:15:00,211.67,211.77,211.6,211.7,7844.0,203.2941,203.3901,203.2269,203.3229,7844.0
2022-11-22 10:20:00,211.66,211.78,211.33,211.45,10458.0,203.2845,203.3997,202.9676,203.0828,10458.0
2022-11-22 10:25:00,211.34,211.73,211.34,211.71,5483.0,202.9772,203.3517,202.9772,203.3325,5483.0
2022-11-22 10:30:00,211.72,211.9,211.64,211.78,8014.0,203.3421,203.515,203.2653,203.3997,8014.0
2022-11-22 10:35:00,211.75,211.9,211.67,211.89,5736.0,203.3709,203.515,203.2941,203.5054,5736.0
2022-11-22 10:40:00,211.94,212.06,211.87,211.93,12723.0,203.5534,203.6687,203.4862,203.5438,12723.0
2022-11-22 10:45:00,211.99,212.08,211.93,211.93,8385.0,203.6014,203.6879,203.5438,203.5438,8385.0
2022-11-22 10:50:00,212.05,212.23,212.05,212.2,6041.0,203.6591,203.8319,203.6591,203.8031,6041.0
2022-11-22 10:55:00,212.24,212.4,212.16,212.19,6682.0,203.8415,203.9952,203.7647,203.7935,6682.0
2022-11-22 11:00:00,212.23,212.24,211.64,211.85,5120.0,203.8319,203.8415,203.2653,203.467,5120.0
2022-11-22 11:05:00,211.87,211.92,211.7,211.76,5984.0,203.4862,203.5342,203.3229,203.3805,5984.0
2022-11-22 11:10:00,211.72,211.83,211.69,211.76,5266.0,203.3421,203.4478,203.3133,203.3805,5266.0
2022-11-22 11:15:00,211.74,212.15,211.59,212.15,5308.0,203.3613,203.7551,203.2173,203.7551,5308.0
2022-11-22 11:20:00,212.15,212.16,211.97,212.03,4219.0,203.7551,203.7647,203.5822,203.6399,4219.0
2022-11-22 11:25:00,212.04,212.48,212.04,212.33,6410.0,203.6495,204.0721,203.6495,203.928,6410.0
2022-11-22 11:30:00,212.33,212.46,212.31,212.41,4593.0,203.928,204.0528,203.9088,204.0048,4593.0
2022-11-22 11:35:00,212.37,212.41,212.18,212.19,5129.0,203.9664,204.0048,203.7839,203.7935,5129.0
2022-11-22 11:40:00,212.22,212.27,211.98,211.98,2264.0,203.8223,203.8704,203.5918,203.5918,2264.0
2022-11-22 11:45:00,212.02,212.04,211.83,211.91,1500.0,203.6303,203.6495,203.4478,203.5246,1500.0
2022-11-22 11:50:00,211.84,211.92,211.81,211.86,18625.0,203.4574,203.5342,203.4286,203.4766,18625.0
2022-11-22 11:55:00,211.92,212.12,211.91,212.08,3165.0,203.5342,203.7263,203.5246,203.6879,3165.0
2022-11-22 12:00:00,212.17,212.22,211.98,211.99,4884.0,203.7743,203.8223,203.5918,203.6014,4884.0
2022-11-22 12:05:00,212.01,212.09,211.64,211.7,4993.0,203.6206,203.6975,203.2653,203.3229,4993.0
2022-11-22 12:10:00,211.68,211.87,211.68,211.83,11700.0,203.3037,203.4862,203.3037,203.4478,11700.0
2022-11-22 12:15:00,211.87,212.03,211.81,211.81,6028.0,203.4862,203.6399,203.4286,203.4286,6028.0
2022-11-22 12:20:00,211.79,211.89,211.67,211.69,11392.0,203.4094,203.5054,203.2941,203.3133,11392.0
2022-11-22 12:25:00,211.68,211.86,211.65,211.86,12929.0,203.3037,203.4766,203.2749,203.4766,12929.0
2022-11-22 12:30:00,211.86,211.91,211.74,211.75,5594.0,203.4766,203.5246,203.3613,203.3709,5594.0
2022-11-22 12:35:00,211.75,211.83,211.69,211.82,9998.0,203.3709,203.4478,203.3133,203.4382,9998.0
2022-11-22 12:40:00,211.84,211.98,211.82,211.95,6485.0,203.4574,203.5918,203.4382,203.563,6485.0
2022-11-22 12:45:00,211.94,212.14,211.92,212.14,9191.0,203.5534,203.7455,203.5342,203.7455,9191.0
2022-11-22 12:50:00,212.17,212.23,211.98,211.98,7677.0,203.7743,203.8319,203.5918,203.5918,7677.0
2022-11-22 12:55:00,211.96,212.01,211.88,211.94,11792.0,203.5726,203.6206,203.4958,203.5534,11792.0
2022-11-22 13:00:00,211.97,212.12,211.95,212.01,4700.0,203.5822,203.7263,203.563,203.6206,4700.0
2022-11-22 13:05:00,211.99,212.02,211.92,211.93,4330.0,203.6014,203.6303,203.5342,203.5438,4330.0
2022-11-22 13:10:00,211.97,212.03,211.87,211.98,18150.0,203.5822,203.6399,203.4862,203.5918,18150.0
2022-11-22 13:15:00,211.98,212.13,211.96,212.13,10313.0,203.5918,203.7359,203.5726,203.7359,10313.0
2022-11-22 13:20:00,212.11,212.23,211.97,212.01,6059.0,203.7167,203.8319,203.5822,203.6206,6059.0
2022-11-22 13:25:00,212.03,212.44,212.0,212.44,6203.0,203.6399,204.0336,203.611,204.0336,6203.0
2022-11-22 13:30:00,212.44,212.48,212.3,212.35,7265.0,204.0336,204.0721,203.8992,203.9472,7265.0
2022-11-22 13:35:00,212.3,212.38,212.23,212.37,4778.0,203.8992,203.976,203.8319,203.9664,4778.0
2022-11-22 13:40:00,212.38,212.54,212.37,212.43,4327.0,203.976,204.1297,203.9664,204.024,4327.0
2022-11-22 13:45:00,212.42,212.56,212.39,212.55,2819.0,204.0144,204.1489,203.9856,204.1393,2819.0
2022-11-22 13:50:00,212.54,212.81,212.54,212.78,2200.0,204.1297,204.389,204.1297,204.3602,2200.0
2022-11-22 13:55:00,212.8,212.8,212.59,212.66,6346.0,204.3794,204.3794,204.1777,204.2449,6346.0
2022-11-22 14:00:00,212.67,212.74,212.4,212.59,5991.0,204.2545,204.3218,203.9952,204.1777,5991.0
2022-11-22 14:05:00,212.7,212.78,212.67,212.76,4821.0,204.2833,204.3602,204.2545,204.341,4821.0
2022-11-22 14:10:00,212.73,212.83,212.73,212.83,2420.0,204.3122,204.4082,204.3122,204.4082,2420.0
2022-11-22 14:15:00,212.84,213.03,212.81,212.96,5464.0,204.4178,204.6003,204.389,204.5331,5464.0
2022-11-22 14:20:00,213.01,213.1,212.99,213.08,2938.0,204.5811,204.6675,204.5619,204.6483,2938.0
2022-11-22 14:25:00,213.04,213.05,212.84,212.91,3684.0,204.6099,204.6195,204.4178,204.485,3684.0
2022-11-22 14:30:00,212.91,212.93,212.72,212.74,9899.0,204.485,204.5042,204.3026,204.3218,9899.0
2022-11-22 14:35:00,212.74,212.96,212.73,212.94,3918.0,204.3218,204.5331,204.3122,204.5138,3918.0
2022-11-22 14:40:00,212.96,213.03,212.85,212.85,4544.0,204.5331,204.6003,204.4274,204.4274,4544.0
2022-11-22 14:45:00,212.92,213.01,212.88,212.95,6800.0,204.4946,204.5811,204.4562,204.5235,6800.0
2022-11-22 14:50:00,212.96,213.18,212.96,213.13,4203.0,204.5331,204.7444,204.5331,204.6963,4203.0
2022-11-22 14:55:00,213.14,213.22,213.12,213.17,7207.0,204.7059,204.7828,204.6867,204.7347,7207.0
2022-11-22 15:00:00,213.15,213.38,213.14,213.29,5931.0,204.7155,204.9364,204.7059,204.85,5931.0
2022-11-22 15:05:00,213.3,213.32,213.1,213.17,2978.0,204.8596,204.8788,204.6675,204.7347,2978.0
2022-11-22 15:10:00,213.18,213.19,213.08,213.08,5777.0,204.7444,204.754,204.6483,204.6483,5777.0
2022-11-22 15:15:00,213.09,213.13,212.74,212.81,13813.0,204.6579,204.6963,204.3218,204.389,13813.0
2022-11-22 15:20:00,212.88,212.98,212.79,212.97,44307.0,204.4562,204.5523,204.3698,204.5427,44307.0
2022-11-22 15:25:00,212.96,212.97,212.82,212.89,7504.0,204.5331,204.5427,204.3986,204.4658,7504.0
2022-11-22 15:30:00,212.86,212.94,212.73,212.88,14558.0,204.437,204.5138,204.3122,204.4562,14558.0
2022-11-22 15:35:00,212.88,212.91,212.63,212.71,8699.0,204.4562,204.485,204.2161,204.2929,8699.0
2022-11-22 15:40:00,212.7,212.78,212.67,212.72,10016.0,204.2833,204.3602,204.2545,204.3026,10016.0
2022-11-22 15:45:00,212.7,212.91,212.68,212.83,28431.0,204.2833,204.485,204.2641,204.4082,28431.0
2022-11-22 15:50:00,212.83,212.98,212.69,212.69,20198.0,204.4082,204.5523,204.2737,204.2737,20198.0
2022-11-22 15:55:00,212.65,213.1,212.62,213.01,64099.0,204.2353,204.6675,204.2065,204.5811,64099.0
2022-11-23 09:30:00,213.0,214.43,213.0,213.94,22908.0,204.5715,205.9449,204.5715,205.4743,22908.0
2022-11-23 09:35:00,214.06,214.06,213.59,213.73,2940.0,205.5895,205.5895,205.1381,205.2726,2940.0
2022-11-23 09:40:00,213.79,214.07,213.73,213.98,5437.0,205.3302,205.5991,205.2726,205.5127,5437.0
2022-11-23 09:45:00,214.15,214.34,213.98,214.08,7967.0,205.676,205.8584,205.5127,205.6087,7967.0
2022-11-23 09:50:00,214.13,214.37,213.87,213.87,3990.0,205.6568,205.8873,205.407,205.407,3990.0
2022-11-23 09:55:00,213.81,214.01,213.67,213.87,6350.0,205.3494,205.5415,205.215,205.407,6350.0
2022-11-23 10:00:00,214.01,214.01,213.64,213.64,3284.0,205.5415,205.5415,205.1861,205.1861,3284.0
2022-11-23 10:05:00,213.63,213.82,213.55,213.61,4505.0,205.1765,205.359,205.0997,205.1573,4505.0
2022-11-23 10:10:00,213.61,213.89,213.6,213.62,4694.0,205.1573,205.4263,205.1477,205.1669,4694.0
2022-11-23 10:15:00,213.62,213.62,213.48,213.54,6248.0,205.1669,205.1669,205.0325,205.0901,6248.0
2022-11-23 10:20:00,213.64,213.75,213.54,213.73,2258.0,205.1861,205.2918,205.0901,205.2726,2258.0
2022-11-23 10:25:00,213.81,213.96,213.78,213.96,2145.0,205.3494,205.4935,205.3206,205.4935,2145.0
2022-11-23 10:30:00,214.0,214.12,213.91,213.96,2202.0,205.5319,205.6472,205.4455,205.4935,2202.0
2022-11-23 10:35:00,213.78,213.95,213.74,213.78,3486.0,205.3206,205.4839,205.2822,205.3206,3486.0
2022-11-23 10:40:00,213.79,214.0,213.67,213.74,12485.0,205.3302,205.5319,205.215,205.2822,12485.0
2022-11-23 10:45:00,213.71,213.8,213.61,213.64,4346.0,205.2534,205.3398,205.1573,205.1861,4346.0
2022-11-23 10:50:00,213.63,213.68,213.51,213.61,7621.0,205.1765,205.2246,205.0613,205.1573,7621.0
2022-11-23 10:55:00,213.62,213.66,213.55,213.64,4400.0,205.1669,205.2054,205.0997,205.1861,4400.0
2022-11-23 11:00:00,213.67,213.72,213.53,213.68,9278.0,205.215,205.263,205.0805,205.2246,9278.0
2022-11-23 11:05:00,213.81,213.86,213.7,213.7,3542.0,205.3494,205.3974,205.2438,205.2438,3542.0
2022-11-23 11:10:00,213.72,213.92,213.69,213.85,2812.0,205.263,205.4551,205.2342,205.3878,2812.0
2022-11-23 11:15:00,213.9,214.0,213.82,214.0,11959.0,205.4359,205.5319,205.359,205.5319,11959.0
2022-11-23 11:20:00,214.0,214.12,214.0,214.0,1849.0,205.5319,205.6472,205.5319,205.5319,1849.0
2022-11-23 11:25:00,213.99,214.06,213.97,213.97,2244.0,205.5223,205.5895,205.5031,205.5031,2244.0
2022-11-23 11:30:00,213.95,214.09,213.95,214.09,2849.0,205.4839,205.6183,205.4839,205.6183,2849.0
2022-11-23 11:35:00,214.1,214.12,214.07,214.11,1350.0,205.6279,205.6472,205.5991,205.6376,1350.0
2022-11-23 11:40:00,214.05,214.05,213.88,213.88,7910.0,205.5799,205.5799,205.4167,205.4167,7910.0
2022-11-23 11:45:00,213.88,214.01,213.88,213.89,3141.0,205.4167,205.5415,205.4167,205.4263,3141.0
2022-11-23 11:50:00,213.93,214.03,213.62,213.67,12434.0,205.4647,205.5607,205.1669,205.215,12434.0
2022-11-23 11:55:00,213.68,213.77,213.61,213.77,1934.0,205.2246,205.311,205.1573,205.311,1934.0
2022-11-23 12:00:00,213.71,213.78,213.56,213.68,8716.0,205.2534,205.3206,205.1093,205.2246,8716.0
2022-11-23 12:05:00,213.7,213.8,213.65,213.8,2819.0,205.2438,205.3398,205.1958,205.3398,2819.0
2022-11-23 12:10:00,213.79,213.99,213.77,213.91,7743.0,205.3302,205.5223,205.311,205.4455,7743.0
2022-11-23 12:15:00,213.9,214.02,213.84,214.02,4340.0,205.4359,205.5511,205.3782,205.5511,4340.0
2022-11-23 12:20:00,213.98,214.03,213.81,213.82,1926.0,205.5127,205.5607,205.3494,205.359,1926.0
2022-11-23 12:25:00,213.86,213.94,213.83,213.84,3055.0,205.3974,205.4743,205.3686,205.3782,3055.0
2022-11-23 12:30:00,213.9,213.92,213.81,213.85,8114.0,205.4359,205.4551,205.3494,205.3878,8114.0
2022-11-23 12:35:00,213.76,213.86,213.72,213.84,3000.0,205.3014,205.3974,205.263,205.3782,3000.0
2022-11-23 12:40:00,213.71,213.76,213.71,213.71,5600.0,205.2534,205.3014,205.2534,205.2534,5600.0
2022-11-23 12:45:00,213.72,213.92,213.72,213.92,3716.0,205.263,205.4551,205.263,205.4551,3716.0
2022-11-23 12:50:00,213.91,213.92,213.69,213.76,9505.0,205.4455,205.4551,205.2342,205.3014,9505.0
2022-11-23 12:55:00,213.79,213.81,213.59,213.7,7214.0,205.3302,205.3494,205.1381,205.2438,7214.0
2022-11-23 13:00:00,213.69,213.76,213.63,213.74,4049.0,205.2342,205.3014,205.1765,205.2822,4049.0
2022-11-23 13:05:00,213.76,213.76,213.64,213.75,4828.0,205.3014,205.3014,205.1861,205.2918,4828.0
2022-11-23 13:10:00,213.73,213.76,213.64,213.65,4067.0,205.2726,205.3014,205.1861,205.1958,4067.0
2022-11-23 13:15:00,213.62,213.66,213.58,213.62,3512.0,205.1669,205.2054,205.1285,205.1669,3512.0
2022-11-23 13:20:00,213.64,213.64,213.54,213.55,4001.0,205.1861,205.1861,205.0901,205.0997,4001.0
2022-11-23 13:25:00,213.57,213.76,213.54,213.76,8089.0,205.1189,205.3014,205.0901,205.3014,8089.0
2022-11-23 13:30:00,213.83,213.89,213.79,213.89,2623.0,205.3686,205.4263,205.3302,205.4263,2623.0
2022-11-23 13:35:00,213.94,214.02,213.86,213.92,6151.0,205.4743,205.5511,205.3974,205.4551,6151.0
2022-11-23 13:40:00,213.89,213.91,213.8,213.9,7800.0,205.4263,205.4455,205.3398,205.4359,7800.0
2022-11-23 13:45:00,213.86,213.87,213.69,213.69,6623.0,205.3974,205.407,205.2342,205.2342,6623.0
2022-11-23 13:50:00,213.69,213.73,213.58,213.67,5908.0,205.2342,205.2726,205.1285,205.215,5908.0
2022-11-23 13:55:00,213.7,213.85,213.7,213.85,2020.0,205.2438,205.3878,205.2438,205.3878,2020.0
2022-11-23 14:00:00,213.91,214.5,213.72,214.45,7244.0,205.4455,206.0121,205.263,205.9641,7244.0
2022-11-23 14:05:00,214.41,214.52,214.31,214.31,2714.0,205.9257,206.0313,205.8296,205.8296,2714.0
2022-11-23 14:10:00,214.36,214.36,214.01,214.12,2408.0,205.8777,205.8777,205.5415,205.6472,2408.0
2022-11-23 14:15:00,214.11,214.14,213.96,214.0,5590.0,205.6376,205.6664,205.4935,205.5319,5590.0
2022-11-23 14:20:00,214.02,214.33,214.02,214.31,4838.0,205.5511,205.8488,205.5511,205.8296,4838.0
2022-11-23 14:25:00,214.31,214.49,214.31,214.4,3440.0,205.8296,206.0025,205.8296,205.9161,3440.0
2022-11-23 14:30:00,214.36,214.36,214.13,214.17,5901.0,205.8777,205.8777,205.6568,205.6952,5901.0
2022-11-23 14:35:00,214.12,214.15,213.8,213.8,4188.0,205.6472,205.676,205.3398,205.3398,4188.0
2022-11-23 14:40:00,213.8,214.11,213.8,214.11,2494.0,205.3398,205.6376,205.3398,205.6376,2494.0
2022-11-23 14:45:00,214.08,214.31,214.05,214.23,2008.0,205.6087,205.8296,205.5799,205.7528,2008.0
2022-11-23 14:50:00,214.22,214.41,214.19,214.23,2888.0,205.7432,205.9257,205.7144,205.7528,2888.0
2022-11-23 14:55:00,214.17,214.24,214.08,214.13,4173.0,205.6952,205.7624,205.6087,205.6568,4173.0
2022-11-23 15:00:00,214.16,214.45,214.13,214.39,3737.0,205.6856,205.9641,205.6568,205.9065,3737.0
2022-11-23 15:05:00,214.36,214.38,214.31,214.33,3096.0,205.8777,205.8969,205.8296,205.8488,3096.0
2022-11-23 15:10:00,214.36,214.36,214.11,214.11,4987.0,205.8777,205.8777,205.6376,205.6376,4987.0
2022-11-23 15:15:00,214.11,214.22,214.06,214.14,6820.0,205.6376,205.7432,205.5895,205.6664,6820.0
2022-11-23 15:20:00,214.1,214.11,213.9,214.11,8404.0,205.6279,205.6376,205.4359,205.6376,8404.0
2022-11-23 15:25:00,214.1,214.17,213.91,213.91,6023.0,205.6279,205.6952,205.4455,205.4455,6023.0
2022-11-23 15:30:00,213.9,213.91,213.69,213.74,5596.0,205.4359,205.4455,205.2342,205.2822,5596.0
2022-11-23 15:35:00,213.75,213.78,213.65,213.76,6018.0,205.2918,205.3206,205.1958,205.3014,6018.0
2022-11-23 15:40:00,213.77,213.87,213.66,213.83,13235.0,205.311,205.407,205.2054,205.3686,13235.0
2022-11-23 15:45:00,213.82,213.99,213.8,213.95,11152.0,205.359,205.5223,205.3398,205.4839,11152.0
2022-11-23 15:50:00,213.89,214.05,213.89,213.98,22917.0,205.4263,205.5799,205.4263,205.5127,22917.0
2022-11-23 15:55:00,213.96,214.24,213.85,214.24,48215.0,205.4935,205.7624,205.3878,205.7624,48215.0
2022-11-25 09:30:00,215.0,215.69,214.66,215.11,36808.0,206.4923,207.155,206.1658,206.598,36808.0
2022-11-25 09:35:00,215.34,215.45,215.0,215.45,6297.0,206.8189,206.9245,206.4923,206.9245,6297.0
2022-11-25 09:40:00,215.34,215.99,215.2,215.78,2930.0,206.8189,207.4432,206.6844,207.2415,2930.0
2022-11-25 09:45:00,215.7,215.95,215.45,215.69,2146.0,207.1646,207.4047,206.9245,207.155,2146.0
2022-11-25 09:50:00,215.7,215.74,215.56,215.64,2744.0,207.1646,207.2031,207.0302,207.107,2744.0
2022-11-25 09:55:00,215.76,215.76,215.43,215.43,3753.0,207.2223,207.2223,206.9053,206.9053,3753.0
2022-11-25 10:00:00,215.43,215.58,215.23,215.31,9141.0,206.9053,207.0494,206.7132,206.7901,9141.0
2022-11-25 10:05:00,215.4,215.97,215.4,215.84,2666.0,206.8765,207.4239,206.8765,207.2991,2666.0
2022-11-25 10:10:00,215.82,215.87,215.65,215.76,4545.0,207.2799,207.3279,207.1166,207.2223,4545.0
2022-11-25 10:15:00,215.73,215.94,215.63,215.87,6918.0,207.1934,207.3951,207.0974,207.3279,6918.0
2022-11-25 10:20:00,215.94,216.14,215.76,215.89,6176.0,207.3951,207.5872,207.2223,207.3471,6176.0
2022-11-25 10:25:00,215.9,216.08,215.85,215.87,3503.0,207.3567,207.5296,207.3087,207.3279,3503.0
2022-11-25 10:30:00,215.9,216.07,215.81,215.99,7225.0,207.3567,207.52,207.2703,207.4432,7225.0
2022-11-25 10:35:00,215.94,216.04,215.91,216.02,2867.0,207.3951,207.4912,207.3663,207.472,2867.0
2022-11-25 10:40:00,216.05,216.19,216.03,216.08,4132.0,207.5008,207.6352,207.4816,207.5296,4132.0
2022-11-25 10:45:00,216.06,216.14,215.87,215.89,5958.0,207.5104,207.5872,207.3279,207.3471,5958.0
2022-11-25 10:50:00,215.94,216.17,215.94,216.15,5192.0,207.3951,207.616,207.3951,207.5968,5192.0
2022-11-25 10:55:00,216.15,216.29,216.12,216.19,5850.0,207.5968,207.7313,207.568,207.6352,5850.0
2022-11-25 11:00:00,216.17,216.3,216.16,216.23,6844.0,207.616,207.7409,207.6064,207.6737,6844.0
2022-11-25 11:05:00,216.3,216.41,216.27,216.39,12734.0,207.7409,207.8465,207.7121,207.8273,12734.0
2022-11-25 11:10:00,216.37,216.45,216.13,216.13,13857.0,207.8081,207.885,207.5776,207.5776,13857.0
2022-11-25 11:15:00,216.12,216.45,216.12,216.26,10392.0,207.568,207.885,207.568,207.7025,10392.0
2022-11-25 11:20:00,216.28,216.31,216.14,216.2,10273.0,207.7217,207.7505,207.5872,207.6448,10273.0
2022-11-25 11:25:00,216.22,216.52,216.22,216.48,9166.0,207.6641,207.9522,207.6641,207.9138,9166.0
2022-11-25 11:30:00,216.48,216.52,216.37,216.38,7860.0,207.9138,207.9522,207.8081,207.8177,7860.0
2022-11-25 11:35:00,216.4,216.53,216.32,216.49,5690.0,207.8369,207.9618,207.7601,207.9234,5690.0
2022-11-25 11:40:00,216.44,216.54,216.39,216.52,5580.0,207.8754,207.9714,207.8273,207.9522,5580.0
2022-11-25 11:45:00,216.52,216.59,216.39,216.42,3451.0,207.9522,208.0194,207.8273,207.8561,3451.0
2022-11-25 11:50:00,216.37,216.37,216.05,216.05,4076.0,207.8081,207.8081,207.5008,207.5008,4076.0
2022-11-25 11:55:00,216.03,216.06,215.95,216.02,6420.0,207.4816,207.5104,207.4047,207.472,6420.0
2022-11-25 12:00:00,216.05,216.1,215.98,216.0,5524.0,207.5008,207.5488,207.4336,207.4528,5524.0
2022-11-25 12:05:00,215.98,216.1,215.94,215.99,5762.0,207.4336,207.5488,207.3951,207.4432,5762.0
2022-11-25 12:10:00,216.0,216.13,215.98,216.04,4200.0,207.4528,207.5776,207.4336,207.4912,4200.0
2022-11-25 12:15:00,216.09,216.11,215.97,216.07,3910.0,207.5392,207.5584,207.4239,207.52,3910.0
2022-11-25 12:20:00,216.05,216.1,215.96,215.97,4042.0,207.5008,207.5488,207.4143,207.4239,4042.0
2022-11-25 12:25:00,216.01,216.1,216.0,216.1,4402.0,207.4624,207.5488,207.4528,207.5488,4402.0
2022-11-25 12:30:00,216.1,216.15,216.01,216.06,5826.0,207.5488,207.5968,207.4624,207.5104,5826.0
2022-11-25 12:35:00,216.04,216.24,216.02,216.05,5652.0,207.4912,207.6833,207.472,207.5008,5652.0
2022-11-25 12:40:00,216.07,216.07,215.87,215.88,6060.0,207.52,207.52,207.3279,207.3375,6060.0
2022-11-25 12:45:00,215.91,215.96,215.86,215.96,7381.0,207.3663,207.4143,207.3183,207.4143,7381.0
2022-11-25 12:50:00,215.96,216.18,215.96,216.06,7591.0,207.4143,207.6256,207.4143,207.5104,7591.0
2022-11-25 12:55:00,216.04,216.4,216.02,216.4,27005.0,207.4912,207.8369,207.472,207.8369,27005.0
2022-11-28 09:30:00,215.08,216.59,215.0,216.37,38639.0,206.5692,208.0194,206.4923,207.8081,38639.0
2022-11-28 09:35:00,216.48,216.54,215.61,215.7,12452.0,207.9138,207.9714,207.0782,207.1646,12452.0
2022-11-28 09:40:00,215.61,215.63,214.91,215.02,16034.0,207.0782,207.0974,206.4059,206.5115,16034.0
2022-11-28 09:45:00,215.26,215.54,215.19,215.38,16670.0,206.742,207.011,206.6748,206.8573,16670.0
2022-11-28 09:50:00,215.34,215.34,214.9,215.25,22354.0,206.8189,206.8189,206.3963,206.7324,22354.0
2022-11-28 09:55:00,215.23,215.48,215.2,215.27,12498.0,206.7132,206.9533,206.6844,206.7516,12498.0
2022-11-28 10:00:00,215.21,215.52,215.13,215.45,11362.0,206.694,206.9918,206.6172,206.9245,11362.0
2022-11-28 10:05:00,215.45,215.94,215.38,215.77,13465.0,206.9245,207.3951,206.8573,207.2319,13465.0
2022-11-28 10:10:00,215.77,215.8,215.5,215.8,11897.0,207.2319,207.2607,206.9725,207.2607,11897.0
2022-11-28 10:15:00,215.85,216.26,215.85,216.17,8905.0,207.3087,207.7025,207.3087,207.616,8905.0
2022-11-28 10:20:00,216.15,216.26,216.1,216.23,7888.0,207.5968,207.7025,207.5488,207.6737,7888.0
2022-11-28 10:25:00,216.15,216.67,216.04,216.61,11528.0,207.5968,208.0962,207.4912,208.0386,11528.0
2022-11-28 10:30:00,216.61,216.66,216.27,216.38,14084.0,208.0386,208.0866,207.7121,207.8177,14084.0
2022-11-28 10:35:00,216.39,216.44,216.16,216.34,11373.0,207.8273,207.8754,207.6064,207.7793,11373.0
2022-11-28 10:40:00,216.33,216.33,216.17,216.18,6372.0,207.7697,207.7697,207.616,207.6256,6372.0
2022-11-28 10:45:00,216.2,216.37,216.0,216.18,6919.0,207.6448,207.8081,207.4528,207.6256,6919.0
2022-11-28 10:50:00,216.18,216.18,215.7,215.76,9820.0,207.6256,207.6256,207.1646,207.2223,9820.0
2022-11-28 10:55:00,215.73,215.88,215.56,215.8,26018.0,207.1934,207.3375,207.0302,207.2607,26018.0
2022-11-28 11:00:00,215.76,215.86,215.66,215.69,7718.0,207.2223,207.3183,207.1262,207.155,7718.0
2022-11-28 11:05:00,215.67,215.87,215.63,215.82,8879.0,207.1358,207.3279,207.0974,207.2799,8879.0
2022-11-28 11:10:00,215.78,216.09,215.74,216.06,10700.0,207.2415,207.5392,207.2031,207.5104,10700.0
2022-11-28 11:15:00,216.05,216.14,215.91,215.95,9135.0,207.5008,207.5872,207.3663,207.4047,9135.0
2022-11-28 11:20:00,215.91,216.03,215.88,215.99,9081.0,207.3663,207.4816,207.3375,207.4432,9081.0
2022-11-28 11:25:00,215.92,216.12,215.91,216.0,9107.0,207.3759,207.568,207.3663,207.4528,9107.0
2022-11-28 11:30:00,216.0,216.14,215.95,216.06,3634.0,207.4528,207.5872,207.4047,207.5104,3634.0
2022-11-28 11:35:00,216.06,216.09,215.94,216.07,7830.0,207.5104,207.5392,207.3951,207.52,7830.0
2022-11-28 11:40:00,216.04,216.16,215.99,216.06,4642.0,207.4912,207.6064,207.4432,207.5104,4642.0
2022-11-28 11:45:00,216.11,216.19,216.03,216.1,6613.0,207.5584,207.6352,207.4816,207.5488,6613.0
2022-11-28 11:50:00,216.04,216.19,215.99,216.08,14466.0,207.4912,207.6352,207.4432,207.5296,14466.0
2022-11-28 11:55:00,216.07,216.11,215.92,216.01,8628.0,207.52,207.5584,207.3759,207.4624,8628.0
2022-11-28 12:00:00,215.99,216.04,215.63,215.87,20298.0,207.4432,207.4912,207.0974,207.3279,20298.0
2022-11-28 12:05:00,215.88,216.09,215.79,215.8,18166.0,207.3375,207.5392,207.2511,207.2607,18166.0
2022-11-28 12:10:00,215.79,215.88,215.5,215.55,13677.0,207.2511,207.3375,206.9725,207.0206,13677.0
2022-11-28 12:15:00,215.65,216.19,215.65,216.12,6078.0,207.1166,207.6352,207.1166,207.568,6078.0
2022-11-28 12:20:00,216.11,216.11,216.0,216.06,6393.0,207.5584,207.5584,207.4528,207.5104,6393.0
2022-11-28 12:25:00,216.08,216.12,215.99,216.04,8386.0,207.5296,207.568,207.4432,207.4912,8386.0
2022-11-28 12:30:00,216.04,216.1,215.98,216.02,6451.0,207.4912,207.5488,207.4336,207.472,6451.0
2022-11-28 12:35:00,216.01,216.13,215.84,215.93,6403.0,207.4624,207.5776,207.2991,207.3855,6403.0
2022-11-28 12:40:00,216.01,216.15,215.97,216.15,5980.0,207.4624,207.5968,207.4239,207.5968,5980.0
2022-11-28 12:45:00,216.16,216.24,216.04,216.15,4670.0,207.6064,207.6833,207.4912,207.5968,4670.0
2022-11-28 12:50:00,216.15,216.15,215.81,215.81,14561.0,207.5968,207.5968,207.2703,207.2703,14561.0
2022-11-28 12:55:00,215.8,215.95,215.78,215.88,12094.0,207.2607,207.4047,207.2415,207.3375,12094.0
2022-11-28 13:00:00,215.86,215.99,215.81,215.88,9022.0,207.3183,207.4432,207.2703,207.3375,9022.0
2022-11-28 13:05:00,215.88,216.11,215.87,216.06,4841.0,207.3375,207.5584,207.3279,207.5104,4841.0
2022-11-28 13:10:00,216.07,216.15,215.97,216.15,7505.0,207.52,207.5968,207.4239,207.5968,7505.0
2022-11-28 13:15:00,216.17,216.19,216.02,216.16,6012.0,207.616,207.6352,207.472,207.6064,6012.0
2022-11-28 13:20:00,216.12,216.19,215.79,215.79,4289.0,207.568,207.6352,207.2511,207.2511,4289.0
2022-11-28 13:25:00,215.81,215.89,215.7,215.8,5183.0,207.2703,207.3471,207.1646,207.2607,5183.0
2022-11-28 13:30:00,215.77,215.77,215.51,215.59,7376.0,207.2319,207.2319,206.9822,207.059,7376.0
2022-11-28 13:35:00,215.56,215.74,215.56,215.71,5876.0,207.0302,207.2031,207.0302,207.1742,5876.0
2022-11-28 13:40:00,215.72,215.82,215.46,215.5,6447.0,207.1838,207.2799,206.9341,206.9725,6447.0
2022-11-28 13:45:00,215.53,215.63,215.47,215.48,4860.0,207.0014,207.0974,206.9437,206.9533,4860.0
2022-11-28 13:50:00,215.48,215.54,215.27,215.41,8813.0,206.9533,207.011,206.7516,206.8861,8813.0
2022-11-28 13:55:00,215.43,215.43,215.02,215.11,5437.0,206.9053,206.9053,206.5115,206.598,5437.0
2022-11-28 14:00:00,215.11,215.15,214.89,214.99,3972.0,206.598,206.6364,206.3867,206.4827,3972.0
2022-11-28 14:05:00,215.08,215.12,215.02,215.07,5927.0,206.5692,206.6076,206.5115,206.5596,5927.0
2022-11-28 14:10:00,215.04,215.24,215.04,215.14,5761.0,206.5307,206.7228,206.5307,206.6268,5761.0
2022-11-28 14:15:00,215.15,215.32,215.14,215.26,3898.0,206.6364,206.7997,206.6268,206.742,3898.0
2022-11-28 14:20:00,215.24,215.24,215.12,215.2,2410.0,206.7228,206.7228,206.6076,206.6844,2410.0
2022-11-28 14:25:00,215.15,215.2,215.03,215.03,6522.0,206.6364,206.6844,206.5211,206.5211,6522.0
2022-11-28 14:30:00,215.02,215.13,215.01,215.1,5777.0,206.5115,206.6172,206.5019,206.5884,5777.0
2022-11-28 14:35:00,215.1,215.26,215.02,215.2,10059.0,206.5884,206.742,206.5115,206.6844,10059.0
2022-11-28 14:40:00,215.18,215.29,215.14,215.28,8410.0,206.6652,206.7709,206.6268,206.7613,8410.0
2022-11-28 14:45:00,215.25,215.32,215.01,215.05,9350.0,206.7324,206.7997,206.5019,206.5404,9350.0
2022-11-28 14:50:00,215.05,215.18,215.03,215.15,6961.0,206.5404,206.6652,206.5211,206.6364,6961.0
2022-11-28 14:55:00,215.12,215.21,215.11,215.18,8356.0,206.6076,206.694,206.598,206.6652,8356.0
2022-11-28 15:00:00,215.15,215.17,214.88,214.92,13156.0,206.6364,206.6556,206.3771,206.4155,13156.0
2022-11-28 15:05:00,214.89,215.11,214.87,215.04,10290.0,206.3867,206.598,206.3675,206.5307,10290.0
2022-11-28 15:10:00,215.06,215.26,215.06,215.16,8921.0,206.55,206.742,206.55,206.646,8921.0
2022-11-28 15:15:00,215.14,215.15,215.08,215.1,10178.0,206.6268,206.6364,206.5692,206.5884,10178.0
2022-11-28 15:20:00,215.11,215.33,215.1,215.29,15598.0,206.598,206.8093,206.5884,206.7709,15598.0
2022-11-28 15:25:00,215.28,215.29,215.09,215.28,14130.0,206.7613,206.7709,206.5788,206.7613,14130.0
2022-11-28 15:30:00,215.28,215.56,215.23,215.49,23508.0,206.7613,207.0302,206.7132,206.9629,23508.0
2022-11-28 15:35:00,215.47,215.7,215.39,215.49,28671.0,206.9437,207.1646,206.8669,206.9629,28671.0
2022-11-28 15:40:00,215.51,215.66,215.48,215.49,18613.0,206.9822,207.1262,206.9533,206.9629,18613.0
2022-11-28 15:45:00,215.48,215.48,215.12,215.12,24472.0,206.9533,206.9533,206.6076,206.6076,24472.0
2022-11-28 15:50:00,215.08,215.38,215.0,215.05,47963.0,206.5692,206.8573,206.4923,206.5404,47963.0
2022-11-28 15:55:00,215.07,215.52,215.03,215.51,120754.0,206.5596,206.9918,206.5211,206.9822,120754.0
2022-11-29 09:30:00,215.6,215.9,214.73,215.89,22920.0,207.0686,207.3567,206.233,207.3471,22920.0
2022-11-29 09:35:00,215.96,216.06,215.5,215.51,2762.0,207.4143,207.5104,206.9725,206.9822,2762.0
2022-11-29 09:40:00,215.56,215.91,215.23,215.38,14231.0,207.0302,207.3663,206.7132,206.8573,14231.0
2022-11-29 09:45:00,215.47,216.04,215.27,215.86,10419.0,206.9437,207.4912,206.7516,207.3183,10419.0
2022-11-29 09:50:00,215.77,216.01,215.65,215.89,5924.0,207.2319,207.4624,207.1166,207.3471,5924.0
2022-11-29 09:55:00,215.94,216.41,215.93,216.35,5367.0,207.3951,207.8465,207.3855,207.7889,5367.0
2022-11-29 10:00:00,216.44,216.52,216.29,216.31,5655.0,207.8754,207.9522,207.7313,207.7505,5655.0
2022-11-29 10:05:00,216.35,216.93,216.33,216.87,10774.0,207.7889,208.346,207.7697,208.2883,10774.0
2022-11-29 10:10:00,216.89,217.0,216.62,216.84,7010.0,208.3075,208.4132,208.0482,208.2595,7010.0
2022-11-29 10:15:00,216.84,216.87,216.6,216.8,8581.0,208.2595,208.2883,208.029,208.2211,8581.0
2022-11-29 10:20:00,216.82,216.82,216.56,216.62,13838.0,208.2403,208.2403,207.9906,208.0482,13838.0
2022-11-29 10:25:00,216.66,217.02,216.62,216.9,10373.0,208.0866,208.4324,208.0482,208.3171,10373.0
2022-11-29 10:30:00,216.93,217.07,216.77,216.78,4855.0,208.346,208.4804,208.1923,208.2019,4855.0
2022-11-29 10:35:00,216.77,217.14,216.75,216.99,11614.0,208.1923,208.5477,208.1731,208.4036,11614.0
2022-11-29 10:40:00,217.02,217.1,216.86,217.09,12535.0,208.4324,208.5092,208.2787,208.4996,12535.0
2022-11-29 10:45:00,217.1,217.13,216.96,216.98,3200.0,208.5092,208.538,208.3748,208.394,3200.0
2022-11-29 10:50:00,216.96,216.98,216.81,216.96,6784.0,208.3748,208.394,208.2307,208.3748,6784.0
2022-11-29 10:55:00,217.02,217.08,216.95,216.99,6334.0,208.4324,208.49,208.3652,208.4036,6334.0
2022-11-29 11:00:00,216.95,216.99,216.52,216.58,8400.0,208.3652,208.4036,207.9522,208.0098,8400.0
2022-11-29 11:05:00,216.58,216.6,216.03,216.06,4175.0,208.0098,208.029,207.4816,207.5104,4175.0
2022-11-29 11:10:00,216.02,216.16,215.87,216.06,3708.0,207.472,207.6064,207.3279,207.5104,3708.0
2022-11-29 11:15:00,216.05,216.34,215.92,216.25,10141.0,207.5008,207.7793,207.3759,207.6929,10141.0
2022-11-29 11:20:00,216.23,216.51,216.2,216.27,14359.0,207.6737,207.9426,207.6448,207.7121,14359.0
2022-11-29 11:25:00,216.22,216.4,216.02,216.16,4087.0,207.6641,207.8369,207.472,207.6064,4087.0
2022-11-29 11:30:00,216.19,216.59,216.19,216.48,4734.0,207.6352,208.0194,207.6352,207.9138,4734.0
2022-11-29 11:35:00,216.5,216.5,216.29,216.43,4109.0,207.933,207.933,207.7313,207.8657,4109.0
2022-11-29 11:40:00,216.41,216.52,216.38,216.46,4207.0,207.8465,207.9522,207.8177,207.8946,4207.0
2022-11-29 11:45:00,216.42,216.69,216.42,216.56,7726.0,207.8561,208.1155,207.8561,207.9906,7726.0
2022-11-29 11:50:00,216.59,216.68,216.5,216.55,3373.0,208.0194,208.1059,207.933,207.981,3373.0
2022-11-29 11:55:00,216.57,216.62,216.46,216.5,2743.0,208.0002,208.0482,207.8946,207.933,2743.0
2022-11-29 12:00:00,216.5,216.5,216.16,216.23,7100.0,207.933,207.933,207.6064,207.6737,7100.0
2022-11-29 12:05:00,216.26,216.32,216.17,216.26,6710.0,207.7025,207.7601,207.616,207.7025,6710.0
2022-11-29 12:10:00,216.26,216.31,216.15,216.25,7987.0,207.7025,207.7505,207.5968,207.6929,7987.0
2022-11-29 12:15:00,216.25,216.3,216.09,216.25,3596.0,207.6929,207.7409,207.5392,207.6929,3596.0
2022-11-29 12:20:00,216.25,216.32,216.18,216.32,10846.0,207.6929,207.7601,207.6256,207.7601,10846.0
2022-11-29 12:25:00,216.3,216.56,216.29,216.51,9439.0,207.7409,207.9906,207.7313,207.9426,9439.0
2022-11-29 12:30:00,216.55,216.58,216.47,216.47,2762.0,207.981,208.0098,207.9042,207.9042,2762.0
2022-11-29 12:35:00,216.5,216.64,216.29,216.46,5724.0,207.933,208.0674,207.7313,207.8946,5724.0
2022-11-29 12:40:00,216.53,216.63,216.45,216.58,3428.0,207.9618,208.0578,207.885,208.0098,3428.0
2022-11-29 12:45:00,216.56,216.56,216.4,216.52,4340.0,207.9906,207.9906,207.8369,207.9522,4340.0
2022-11-29 12:50:00,216.54,216.59,216.44,216.44,2698.0,207.9714,208.0194,207.8754,207.8754,2698.0
2022-11-29 12:55:00,216.48,216.53,216.42,216.46,4344.0,207.9138,207.9618,207.8561,207.8946,4344.0
2022-11-29 13:00:00,216.49,216.6,216.46,216.54,3977.0,207.9234,208.029,207.8946,207.9714,3977.0
2022-11-29 13:05:00,216.54,216.56,216.35,216.42,3655.0,207.9714,207.9906,207.7889,207.8561,3655.0
2022-11-29 13:10:00,216.42,216.72,216.39,216.72,8561.0,207.8561,208.1443,207.8273,208.1443,8561.0
2022-11-29 13:15:00,216.69,216.69,216.55,216.59,6768.0,208.1155,208.1155,207.981,208.0194,6768.0
2022-11-29 13:20:00,216.55,216.77,216.45,216.67,4275.0,207.981,208.1923,207.885,208.0962,4275.0
2022-11-29 13:25:00,216.62,216.66,216.54,216.65,4646.0,208.0482,208.0866,207.9714,208.077,4646.0
2022-11-29 13:30:00,216.67,216.72,216.59,216.72,3131.0,208.0962,208.1443,208.0194,208.1443,3131.0
2022-11-29 13:35:00,216.77,216.85,216.73,216.8,2698.0,208.1923,208.2691,208.1539,208.2211,2698.0
2022-11-29 13:40:00,216.8,216.85,216.72,216.78,5436.0,208.2211,208.2691,208.1443,208.2019,5436.0
2022-11-29 13:45:00,216.78,216.84,216.7,216.72,5424.0,208.2019,208.2595,208.1251,208.1443,5424.0
2022-11-29 13:50:00,216.7,216.88,216.69,216.88,4005.0,208.1251,208.2979,208.1155,208.2979,4005.0
2022-11-29 13:55:00,216.88,216.9,216.73,216.82,4911.0,208.2979,208.3171,208.1539,208.2403,4911.0
2022-11-29 14:00:00,216.82,217.1,216.82,217.03,8455.0,208.2403,208.5092,208.2403,208.442,8455.0
2022-11-29 14:05:00,217.06,217.13,217.0,217.0,2510.0,208.4708,208.538,208.4132,208.4132,2510.0
2022-11-29 14:10:00,216.98,216.99,216.83,216.87,3635.0,208.394,208.4036,208.2499,208.2883,3635.0
2022-11-29 14:15:00,216.85,216.85,216.7,216.8,3287.0,208.2691,208.2691,208.1251,208.2211,3287.0
2022-11-29 14:20:00,216.74,216.74,216.43,216.5,4373.0,208.1635,208.1635,207.8657,207.933,4373.0
2022-11-29 14:25:00,216.49,216.49,216.19,216.44,9021.0,207.9234,207.9234,207.6352,207.8754,9021.0
2022-11-29 14:30:00,216.46,216.46,216.34,216.38,14220.0,207.8946,207.8946,207.7793,207.8177,14220.0
2022-11-29 14:35:00,216.34,216.45,216.27,216.43,20512.0,207.7793,207.885,207.7121,207.8657,20512.0
2022-11-29 14:40:00,216.41,216.42,216.3,216.37,4362.0,207.8465,207.8561,207.7409,207.8081,4362.0
2022-11-29 14:45:00,216.38,216.45,216.35,216.43,3805.0,207.8177,207.885,207.7889,207.8657,3805.0
2022-11-29 14:50:00,216.41,216.44,216.36,216.36,3174.0,207.8465,207.8754,207.7985,207.7985,3174.0
2022-11-29 14:55:00,216.35,216.53,216.35,216.5,3357.0,207.7889,207.9618,207.7889,207.933,3357.0
2022-11-29 15:00:00,216.53,216.55,216.4,216.48,3584.0,207.9618,207.981,207.8369,207.9138,3584.0
2022-11-29 15:05:00,216.5,216.68,216.5,216.64,3005.0,207.933,208.1059,207.933,208.0674,3005.0
2022-11-29 15:10:00,216.6,216.61,216.53,216.56,3107.0,208.029,208.0386,207.9618,207.9906,3107.0
2022-11-29 15:15:00,216.56,216.6,216.52,216.59,5489.0,207.9906,208.029,207.9522,208.0194,5489.0
2022-11-29 15:20:00,216.6,216.75,216.48,216.48,7395.0,208.029,208.1731,207.9138,207.9138,7395.0
2022-11-29 15:25:00,216.51,216.61,216.5,216.52,11179.0,207.9426,208.0386,207.933,207.9522,11179.0
2022-11-29 15:30:00,216.56,216.88,216.55,216.88,7361.0,207.9906,208.2979,207.981,208.2979,7361.0
2022-11-29 15:35:00,216.88,216.9,216.53,216.62,7370.0,208.2979,208.3171,207.9618,208.0482,7370.0
2022-11-29 15:40:00,216.6,216.82,216.6,216.6,5762.0,208.029,208.2403,208.029,208.029,5762.0
2022-11-29 15:45:00,216.6,216.79,216.55,216.79,9432.0,208.029,208.2115,207.981,208.2115,9432.0
2022-11-29 15:50:00,216.81,216.91,216.46,216.58,17166.0,208.2307,208.3268,207.8946,208.0098,17166.0
2022-11-29 15:55:00,216.58,216.83,216.58,216.64,53493.0,208.0098,208.2499,208.0098,208.0674,53493.0
2022-11-30 09:30:00,215.53,216.97,215.3,216.5,27153.0,207.0014,208.3844,206.7805,207.933,27153.0
2022-11-30 09:35:00,216.25,216.38,215.58,215.67,14873.0,207.6929,207.8177,207.0494,207.1358,14873.0
2022-11-30 09:40:00,215.76,216.54,215.71,216.06,4801.0,207.2223,207.9714,207.1742,207.5104,4801.0
2022-11-30 09:45:00,216.0,216.05,215.6,215.61,6224.0,207.4528,207.5008,207.0686,207.0782,6224.0
2022-11-30 09:50:00,215.55,215.74,215.44,215.58,7535.0,207.0206,207.2031,206.9149,207.0494,7535.0
2022-11-30 09:55:00,215.62,215.83,215.46,215.79,16975.0,207.0878,207.2895,206.9341,207.2511,16975.0
2022-11-30 10:00:00,215.75,216.05,215.7,215.99,13909.0,207.2127,207.5008,207.1646,207.4432,13909.0
2022-11-30 10:05:00,216.0,216.38,215.7,216.36,16331.0,207.4528,207.8177,207.1646,207.7985,16331.0
2022-11-30 10:10:00,216.3,216.31,215.92,215.93,12177.0,207.7409,207.7505,207.3759,207.3855,12177.0
2022-11-30 10:15:00,215.92,216.01,215.74,215.98,10919.0,207.3759,207.4624,207.2031,207.4336,10919.0
2022-11-30 10:20:00,215.96,215.96,215.78,215.87,9510.0,207.4143,207.4143,207.2415,207.3279,9510.0
2022-11-30 10:25:00,215.82,215.98,215.73,215.86,19970.0,207.2799,207.4336,207.1934,207.3183,19970.0
2022-11-30 10:30:00,215.86,216.18,215.86,216.16,9623.0,207.3183,207.6256,207.3183,207.6064,9623.0
2022-11-30 10:35:00,216.17,216.48,216.05,216.47,8828.0,207.616,207.9138,207.5008,207.9042,8828.0
2022-11-30 10:40:00,216.5,216.75,216.4,216.66,19577.0,207.933,208.1731,207.8369,208.0866,19577.0
2022-11-30 10:45:00,216.63,216.9,216.51,216.69,17058.0,208.0578,208.3171,207.9426,208.1155,17058.0
2022-11-30 10:50:00,216.69,216.9,216.5,216.56,12921.0,208.1155,208.3171,207.933,207.9906,12921.0
2022-11-30 10:55:00,216.59,216.67,216.5,216.58,5054.0,208.0194,208.0962,207.933,208.0098,5054.0
2022-11-30 11:00:00,216.55,216.79,216.55,216.71,14073.0,207.981,208.2115,207.981,208.1347,14073.0
2022-11-30 11:05:00,216.69,216.85,216.57,216.71,11206.0,208.1155,208.2691,208.0002,208.1347,11206.0
2022-11-30 11:10:00,216.71,216.87,216.66,216.85,7180.0,208.1347,208.2883,208.0866,208.2691,7180.0
2022-11-30 11:15:00,216.86,216.89,216.73,216.86,5618.0,208.2787,208.3075,208.1539,208.2787,5618.0
2022-11-30 11:20:00,216.83,216.83,216.7,216.78,4466.0,208.2499,208.2499,208.1251,208.2019,4466.0
2022-11-30 11:25:00,216.81,216.96,216.79,216.85,5374.0,208.2307,208.3748,208.2115,208.2691,5374.0
2022-11-30 11:30:00,216.84,216.96,216.78,216.84,3146.0,208.2595,208.3748,208.2019,208.2595,3146.0
2022-11-30 11:35:00,216.77,216.83,216.66,216.73,5002.0,208.1923,208.2499,208.0866,208.1539,5002.0
2022-11-30 11:40:00,216.68,216.8,216.68,216.77,5095.0,208.1059,208.2211,208.1059,208.1923,5095.0
2022-11-30 11:45:00,216.7,216.8,216.7,216.8,8185.0,208.1251,208.2211,208.1251,208.2211,8185.0
2022-11-30 11:50:00,216.83,216.83,216.68,216.75,19088.0,208.2499,208.2499,208.1059,208.1731,19088.0
2022-11-30 11:55:00,216.8,216.96,216.8,216.93,5167.0,208.2211,208.3748,208.2211,208.346,5167.0
2022-11-30 12:00:00,216.88,217.06,216.88,216.97,4095.0,208.2979,208.4708,208.2979,208.3844,4095.0
2022-11-30 12:05:00,216.98,216.98,216.77,216.84,7984.0,208.394,208.394,208.1923,208.2595,7984.0
2022-11-30 12:10:00,216.84,217.0,216.79,216.94,3535.0,208.2595,208.4132,208.2115,208.3556,3535.0
2022-11-30 12:15:00,216.9,217.1,216.89,217.09,10336.0,208.3171,208.5092,208.3075,208.4996,10336.0
2022-11-30 12:20:00,217.1,217.16,216.76,216.82,22706.0,208.5092,208.5669,208.1827,208.2403,22706.0
2022-11-30 12:25:00,216.83,216.83,216.6,216.78,13904.0,208.2499,208.2499,208.029,208.2019,13904.0
2022-11-30 12:30:00,216.78,216.78,216.36,216.36,15327.0,208.2019,208.2019,207.7985,207.7985,15327.0
2022-11-30 12:35:00,216.41,216.41,216.09,216.14,3763.0,207.8465,207.8465,207.5392,207.5872,3763.0
2022-11-30 12:40:00,216.17,216.36,216.11,216.19,5002.0,207.616,207.7985,207.5584,207.6352,5002.0
2022-11-30 12:45:00,216.16,216.28,216.09,216.1,5788.0,207.6064,207.7217,207.5392,207.5488,5788.0
2022-11-30 12:50:00,216.1,216.24,216.05,216.18,8010.0,207.5488,207.6833,207.5008,207.6256,8010.0
2022-11-30 12:55:00,216.2,216.33,216.19,216.28,3934.0,207.6448,207.7697,207.6352,207.7217,3934.0
2022-11-30 13:00:00,216.3,216.37,216.24,216.37,2774.0,207.7409,207.8081,207.6833,207.8081,2774.0
2022-11-30 13:05:00,216.37,216.45,216.19,216.19,2654.0,207.8081,207.885,207.6352,207.6352,2654.0
2022-11-30 13:10:00,216.22,216.27,216.08,216.26,5721.0,207.6641,207.7121,207.5296,207.7025,5721.0
2022-11-30 13:15:00,216.27,216.27,216.18,216.19,1933.0,207.7121,207.7121,207.6256,207.6352,1933.0
2022-11-30 13:20:00,216.17,216.25,216.09,216.17,4116.0,207.616,207.6929,207.5392,207.616,4116.0
2022-11-30 13:25:00,216.18,216.26,216.15,216.15,3211.0,207.6256,207.7025,207.5968,207.5968,3211.0
2022-11-30 13:30:00,216.15,217.32,216.02,216.86,12006.0,207.5968,208.7205,207.472,208.2787,12006.0
2022-11-30 13:35:00,216.94,217.61,216.94,217.4,6813.0,208.3556,208.9991,208.3556,208.7974,6813.0
2022-11-30 13:40:00,217.48,217.64,217.2,217.34,6825.0,208.8742,209.0279,208.6053,208.7397,6825.0
2022-11-30 13:45:00,217.35,217.48,216.75,217.34,4861.0,208.7493,208.8742,208.1731,208.7397,4861.0
2022-11-30 13:50:00,217.32,217.47,217.19,217.47,2944.0,208.7205,208.8646,208.5957,208.8646,2944.0
2022-11-30 13:55:00,217.5,218.03,217.47,217.83,9163.0,208.8934,209.4024,208.8646,209.2103,9163.0
2022-11-30 14:00:00,217.81,218.02,217.78,217.85,6782.0,209.1911,209.3928,209.1623,209.2296,6782.0
2022-11-30 14:05:00,217.82,218.07,217.7,217.74,17464.0,209.2007,209.4409,209.0855,209.1239,17464.0
2022-11-30 14:10:00,217.66,217.94,217.37,217.46,7274.0,209.0471,209.316,208.7686,208.855,7274.0
2022-11-30 14:15:00,217.56,218.1,217.53,218.07,11870.0,208.951,209.4697,208.9222,209.4409,11870.0
2022-11-30 14:20:00,217.98,218.13,217.84,218.04,6517.0,209.3544,209.4985,209.22,209.412,6517.0
2022-11-30 14:25:00,218.01,218.14,217.86,217.95,6726.0,209.3832,209.5081,209.2392,209.3256,6726.0
2022-11-30 14:30:00,218.01,218.18,217.96,218.08,9827.0,209.3832,209.5465,209.3352,209.4505,9827.0
2022-11-30 14:35:00,218.09,218.1,217.84,217.97,4743.0,209.4601,209.4697,209.22,209.3448,4743.0
2022-11-30 14:40:00,218.0,218.32,218.0,218.15,9509.0,209.3736,209.681,209.3736,209.5177,9509.0
2022-11-30 14:45:00,218.18,218.43,218.15,218.39,12527.0,209.5465,209.7866,209.5177,209.7482,12527.0
2022-11-30 14:50:00,218.46,218.68,218.38,218.56,6679.0,209.8154,210.0267,209.7386,209.9115,6679.0
2022-11-30 14:55:00,218.6,218.67,218.47,218.57,8032.0,209.9499,210.0171,209.825,209.9211,8032.0
2022-11-30 15:00:00,218.62,219.12,218.58,219.05,7610.0,209.9691,210.4493,209.9307,210.3821,7610.0
2022-11-30 15:05:00,219.03,219.1,218.88,218.96,5200.0,210.3629,210.4301,210.2188,210.2956,5200.0
2022-11-30 15:10:00,218.9,218.94,218.8,218.94,4546.0,210.238,210.2764,210.142,210.2764,4546.0
2022-11-30 15:15:00,218.96,219.41,218.95,219.37,5715.0,210.2956,210.7278,210.286,210.6894,5715.0
2022-11-30 15:20:00,219.35,219.57,219.35,219.47,12138.0,210.6702,210.8815,210.6702,210.7855,12138.0
2022-11-30 15:25:00,219.43,219.45,219.3,219.38,5727.0,210.747,210.7662,210.6222,210.699,5727.0
2022-11-30 15:30:00,219.38,219.75,219.31,219.75,6969.0,210.699,211.0544,210.6318,211.0544,6969.0
2022-11-30 15:35:00,219.77,220.0,219.46,219.46,32721.0,211.0736,211.2945,210.7758,210.7758,32721.0
2022-11-30 15:40:00,219.35,219.54,219.07,219.54,21935.0,210.6702,210.8527,210.4013,210.8527,21935.0
2022-11-30 15:45:00,219.56,219.56,219.11,219.42,20947.0,210.8719,210.8719,210.4397,210.7374,20947.0
2022-11-30 15:50:00,219.1,219.88,219.07,219.71,39861.0,210.4301,211.1792,210.4013,211.016,39861.0
2022-11-30 15:55:00,219.68,219.76,219.04,219.76,160835.0,210.9871,211.064,210.3725,211.064,160835.0
2022-12-01 09:30:00,222.0,222.0,219.68,219.76,46896.0,213.2153,213.2153,210.9871,211.064,46896.0
2022-12-01 09:35:00,219.55,219.78,219.21,219.23,5167.0,210.8623,211.0832,210.5357,210.5549,5167.0
2022-12-01 09:40:00,219.26,219.64,218.24,218.35,109083.0,210.5838,210.9487,209.6041,209.7098,109083.0
2022-12-01 09:45:00,218.18,218.61,217.94,217.99,128508.0,209.5465,209.9595,209.316,209.364,128508.0
2022-12-01 09:50:00,218.02,219.33,218.01,219.31,22478.0,209.3928,210.651,209.3832,210.6318,22478.0
2022-12-01 09:55:00,219.36,219.4,218.97,219.4,5162.0,210.6798,210.7182,210.3052,210.7182,5162.0
2022-12-01 10:00:00,219.42,219.72,217.55,218.09,7390.0,210.7374,211.0256,208.9414,209.4601,7390.0
2022-12-01 10:05:00,218.16,218.26,217.62,217.88,104299.0,209.5273,209.6233,209.0087,209.2584,104299.0
2022-12-01 10:10:00,217.69,217.91,217.1,217.36,8140.0,209.0759,209.2872,208.5092,208.7589,8140.0
2022-12-01 10:15:00,217.42,217.6,217.13,217.56,108213.0,208.8166,208.9894,208.538,208.951,108213.0
2022-12-01 10:20:00,217.52,217.76,217.46,217.56,7507.0,208.9126,209.1431,208.855,208.951,7507.0
2022-12-01 10:25:00,217.5,217.77,217.45,217.52,3211.0,208.8934,209.1527,208.8454,208.9126,3211.0
2022-12-01 10:30:00,217.41,217.5,216.91,217.21,6503.0,208.807,208.8934,208.3268,208.6149,6503.0
2022-12-01 10:35:00,217.13,217.35,217.09,217.21,3092.0,208.538,208.7493,208.4996,208.6149,3092.0
2022-12-01 10:40:00,217.18,217.65,217.12,217.36,6225.0,208.5861,209.0375,208.5284,208.7589,6225.0
2022-12-01 10:45:00,217.3,217.77,217.3,217.76,4220.0,208.7013,209.1527,208.7013,209.1431,4220.0
2022-12-01 10:50:00,217.77,218.0,217.51,217.75,3386.0,209.1527,209.3736,208.903,209.1335,3386.0
2022-12-01 10:55:00,217.67,217.93,217.57,217.63,2383.0,209.0567,209.3064,208.9606,209.0183,2383.0
2022-12-01 11:00:00,217.68,217.97,217.62,217.74,2361.0,209.0663,209.3448,209.0087,209.1239,2361.0
2022-12-01 11:05:00,217.72,217.72,217.36,217.72,3885.0,209.1047,209.1047,208.7589,209.1047,3885.0
2022-12-01 11:10:00,217.58,217.58,217.3,217.41,2344.0,208.9702,208.9702,208.7013,208.807,2344.0
2022-12-01 11:15:00,217.52,217.68,217.32,217.68,6297.0,208.9126,209.0663,208.7205,209.0663,6297.0
2022-12-01 11:20:00,217.69,218.19,217.69,218.02,5478.0,209.0759,209.5561,209.0759,209.3928,5478.0
2022-12-01 11:25:00,218.07,218.11,217.78,217.89,3792.0,209.4409,209.4793,209.1623,209.268,3792.0
2022-12-01 11:30:00,217.95,218.26,217.74,218.15,111449.0,209.3256,209.6233,209.1239,209.5177,111449.0
2022-12-01 11:35:00,218.06,218.27,217.9,217.96,2867.0,209.4312,209.6329,209.2776,209.3352,2867.0
2022-12-01 11:40:00,217.99,218.21,217.77,218.08,5235.0,209.364,209.5753,209.1527,209.4505,5235.0
2022-12-01 11:45:00,218.18,218.18,217.91,217.97,1371.0,209.5465,209.5465,209.2872,209.3448,1371.0
2022-12-01 11:50:00,217.88,218.05,217.87,217.94,3306.0,209.2584,209.4216,209.2488,209.316,3306.0
2022-12-01 11:55:00,217.99,218.1,217.78,217.97,5037.0,209.364,209.4697,209.1623,209.3448,5037.0
2022-12-01 12:00:00,217.9,218.06,217.84,217.84,2004.0,209.2776,209.4312,209.22,209.22,2004.0
2022-12-01 12:05:00,217.83,217.85,217.68,217.72,2155.0,209.2103,209.2296,209.0663,209.1047,2155.0
2022-12-01 12:10:00,217.66,217.9,217.63,217.76,2550.0,209.0471,209.2776,209.0183,209.1431,2550.0
2022-12-01 12:15:00,217.7,217.82,217.68,217.72,1690.0,209.0855,209.2007,209.0663,209.1047,1690.0
2022-12-01 12:20:00,217.76,218.14,217.75,218.01,4666.0,209.1431,209.5081,209.1335,209.3832,4666.0
2022-12-01 12:25:00,218.06,218.35,218.06,218.21,4214.0,209.4312,209.7098,209.4312,209.5753,4214.0
2022-12-01 12:30:00,218.22,218.54,218.22,218.5,6151.0,209.5849,209.8923,209.5849,209.8538,6151.0
2022-12-01 12:35:00,218.41,218.43,218.03,218.1,3113.0,209.7674,209.7866,209.4024,209.4697,3113.0
2022-12-01 12:40:00,218.01,218.01,217.82,217.92,3018.0,209.3832,209.3832,209.2007,209.2968,3018.0
2022-12-01 12:45:00,217.88,218.11,217.79,218.06,3518.0,209.2584,209.4793,209.1719,209.4312,3518.0
2022-12-01 12:50:00,218.03,218.17,217.95,218.11,2122.0,209.4024,209.5369,209.3256,209.4793,2122.0
2022-12-01 12:55:00,218.19,218.36,218.15,218.19,2839.0,209.5561,209.7194,209.5177,209.5561,2839.0
2022-12-01 13:00:00,218.16,218.34,218.1,218.13,5737.0,209.5273,209.7002,209.4697,209.4985,5737.0
2022-12-01 13:05:00,218.23,218.38,218.14,218.14,3105.0,209.5945,209.7386,209.5081,209.5081,3105.0
2022-12-01 13:10:00,218.11,218.24,218.07,218.08,4717.0,209.4793,209.6041,209.4409,209.4505,4717.0
2022-12-01 13:15:00,217.93,218.05,217.74,217.79,7042.0,209.3064,209.4216,209.1239,209.1719,7042.0
2022-12-01 13:20:00,217.84,218.01,217.73,217.94,6792.0,209.22,209.3832,209.1143,209.316,6792.0
2022-12-01 13:25:00,217.92,218.0,217.73,217.84,7985.0,209.2968,209.3736,209.1143,209.22,7985.0
2022-12-01 13:30:00,217.87,217.89,217.58,217.7,11314.0,209.2488,209.268,208.9702,209.0855,11314.0
2022-12-01 13:35:00,217.7,217.72,217.44,217.45,7431.0,209.0855,209.1047,208.8358,208.8454,7431.0
2022-12-01 13:40:00,217.44,217.86,217.44,217.74,3839.0,208.8358,209.2392,208.8358,209.1239,3839.0
2022-12-01 13:45:00,217.81,217.92,217.77,217.9,1762.0,209.1911,209.2968,209.1527,209.2776,1762.0
2022-12-01 13:50:00,217.9,218.04,217.87,217.95,1274.0,209.2776,209.412,209.2488,209.3256,1274.0
2022-12-01 13:55:00,217.94,218.05,217.87,217.95,2044.0,209.316,209.4216,209.2488,209.3256,2044.0
2022-12-01 14:00:00,217.97,217.97,217.59,217.64,5096.0,209.3448,209.3448,208.9798,209.0279,5096.0
2022-12-01 14:05:00,217.66,217.79,217.55,217.79,6514.0,209.0471,209.1719,208.9414,209.1719,6514.0
2022-12-01 14:10:00,217.79,218.11,217.7,218.1,3481.0,209.1719,209.4793,209.0855,209.4697,3481.0
2022-12-01 14:15:00,218.13,218.38,218.06,218.37,4031.0,209.4985,209.7386,209.4312,209.729,4031.0
2022-12-01 14:20:00,218.36,218.39,218.23,218.24,4111.0,209.7194,209.7482,209.5945,209.6041,4111.0
2022-12-01 14:25:00,218.28,218.37,218.23,218.34,3899.0,209.6425,209.729,209.5945,209.7002,3899.0
2022-12-01 14:30:00,218.38,218.38,218.19,218.3,3450.0,209.7386,209.7386,209.5561,209.6617,3450.0
2022-12-01 14:35:00,218.28,218.29,218.14,218.22,3475.0,209.6425,209.6521,209.5081,209.5849,3475.0
2022-12-01 14:40:00,218.26,218.46,218.23,218.46,4784.0,209.6233,209.8154,209.5945,209.8154,4784.0
2022-12-01 14:45:00,218.35,218.54,218.32,218.53,4935.0,209.7098,209.8923,209.681,209.8826,4935.0
2022-12-01 14:50:00,218.51,218.62,218.48,218.54,5183.0,209.8634,209.9691,209.8346,209.8923,5183.0
2022-12-01 14:55:00,218.55,218.63,218.49,218.59,4615.0,209.9019,209.9787,209.8442,209.9403,4615.0
2022-12-01 15:00:00,218.63,218.64,218.4,218.45,4162.0,209.9787,209.9883,209.7578,209.8058,4162.0
2022-12-01 15:05:00,218.46,218.77,218.46,218.71,11136.0,209.8154,210.1132,209.8154,210.0555,11136.0
2022-12-01 15:10:00,218.61,218.88,218.6,218.67,12394.0,209.9595,210.2188,209.9499,210.0171,12394.0
2022-12-01 15:15:00,218.64,218.69,218.52,218.59,4145.0,209.9883,210.0363,209.873,209.9403,4145.0
2022-12-01 15:20:00,218.64,218.82,218.58,218.61,10321.0,209.9883,210.1612,209.9307,209.9595,10321.0
2022-12-01 15:25:00,218.59,218.66,218.49,218.51,4201.0,209.9403,210.0075,209.8442,209.8634,4201.0
2022-12-01 15:30:00,218.51,218.56,218.39,218.54,7353.0,209.8634,209.9115,209.7482,209.8923,7353.0
2022-12-01 15:35:00,218.53,218.71,218.52,218.7,5628.0,209.8826,210.0555,209.873,210.0459,5628.0
2022-12-01 15:40:00,218.69,218.83,218.62,218.83,5178.0,210.0363,210.1708,209.9691,210.1708,5178.0
2022-12-01 15:45:00,218.83,218.87,218.57,218.63,9438.0,210.1708,210.2092,209.9211,209.9787,9438.0
2022-12-01 15:50:00,218.7,218.86,218.54,218.55,20889.0,210.0459,210.1996,209.8923,209.9019,20889.0
2022-12-01 15:55:00,218.46,218.51,218.24,218.32,49000.0,209.8154,209.8634,209.6041,209.681,49000.0
2022-12-02 09:30:00,217.19,218.6,217.19,218.34,22569.0,208.5957,209.9499,208.5957,209.7002,22569.0
2022-12-02 09:35:00,218.28,218.39,217.5,217.51,6000.0,209.6425,209.7482,208.8934,208.903,6000.0
2022-12-02 09:40:00,217.51,217.51,216.39,217.1,5911.0,208.903,208.903,207.8273,208.5092,5911.0
2022-12-02 09:45:00,217.19,217.55,217.17,217.51,14006.0,208.5957,208.9414,208.5765,208.903,14006.0
2022-12-02 09:50:00,217.43,217.63,217.37,217.57,4624.0,208.8262,209.0183,208.7686,208.9606,4624.0
2022-12-02 09:55:00,217.59,217.94,217.52,217.94,6674.0,208.9798,209.316,208.9126,209.316,6674.0
2022-12-02 10:00:00,217.94,218.02,217.38,217.51,11899.0,209.316,209.3928,208.7782,208.903,11899.0
2022-12-02 10:05:00,217.52,217.74,217.4,217.44,6053.0,208.9126,209.1239,208.7974,208.8358,6053.0
2022-12-02 10:10:00,217.56,217.6,216.98,217.49,6334.0,208.951,208.9894,208.394,208.8838,6334.0
2022-12-02 10:15:00,217.57,217.66,217.37,217.57,4085.0,208.9606,209.0471,208.7686,208.9606,4085.0
2022-12-02 10:20:00,217.68,217.75,217.57,217.67,2086.0,209.0663,209.1335,208.9606,209.0567,2086.0
2022-12-02 10:25:00,217.59,217.92,217.5,217.63,5877.0,208.9798,209.2968,208.8934,209.0183,5877.0
2022-12-02 10:30:00,217.59,217.92,217.49,217.92,4067.0,208.9798,209.2968,208.8838,209.2968,4067.0
2022-12-02 10:35:00,217.78,217.88,217.7,217.86,3703.0,209.1623,209.2584,209.0855,209.2392,3703.0
2022-12-02 10:40:00,217.77,217.94,217.74,217.86,2996.0,209.1527,209.316,209.1239,209.2392,2996.0
2022-12-02 10:45:00,217.87,217.99,217.84,217.91,5055.0,209.2488,209.364,209.22,209.2872,5055.0
2022-12-02 10:50:00,217.85,218.02,217.64,217.72,19374.0,209.2296,209.3928,209.0279,209.1047,19374.0
2022-12-02 10:55:00,217.68,217.69,217.32,217.44,12213.0,209.0663,209.0759,208.7205,208.8358,12213.0
2022-12-02 11:00:00,217.41,217.74,217.37,217.62,13853.0,208.807,209.1239,208.7686,209.0087,13853.0
2022-12-02 11:05:00,217.61,217.65,217.39,217.65,8317.0,208.9991,209.0375,208.7878,209.0375,8317.0
2022-12-02 11:10:00,217.63,217.73,217.46,217.6,7701.0,209.0183,209.1143,208.855,208.9894,7701.0
2022-12-02 11:15:00,217.61,218.05,217.53,218.04,17184.0,208.9991,209.4216,208.9222,209.412,17184.0
2022-12-02 11:20:00,217.97,218.09,217.83,218.0,10483.0,209.3448,209.4601,209.2103,209.3736,10483.0
2022-12-02 11:25:00,217.95,218.11,217.85,218.11,9638.0,209.3256,209.4793,209.2296,209.4793,9638.0
2022-12-02 11:30:00,218.17,218.29,218.1,218.26,5944.0,209.5369,209.6521,209.4697,209.6233,5944.0
2022-12-02 11:35:00,218.27,218.49,218.19,218.47,2943.0,209.6329,209.8442,209.5561,209.825,2943.0
2022-12-02 11:40:00,218.42,218.54,218.32,218.47,2258.0,209.777,209.8923,209.681,209.825,2258.0
2022-12-02 11:45:00,218.48,218.59,218.4,218.49,6848.0,209.8346,209.9403,209.7578,209.8442,6848.0
2022-12-02 11:50:00,218.46,218.5,218.27,218.33,3752.0,209.8154,209.8538,209.6329,209.6906,3752.0
2022-12-02 11:55:00,218.32,218.4,218.26,218.31,3106.0,209.681,209.7578,209.6233,209.6714,3106.0
2022-12-02 12:00:00,218.35,218.46,218.28,218.4,2600.0,209.7098,209.8154,209.6425,209.7578,2600.0
2022-12-02 12:05:00,218.44,218.49,218.27,218.33,5967.0,209.7962,209.8442,209.6329,209.6906,5967.0
2022-12-02 12:10:00,218.31,218.39,218.14,218.24,3922.0,209.6714,209.7482,209.5081,209.6041,3922.0
2022-12-02 12:15:00,218.28,218.49,218.27,218.43,2583.0,209.6425,209.8442,209.6329,209.7866,2583.0
2022-12-02 12:20:00,218.42,218.53,218.23,218.29,1718.0,209.777,209.8826,209.5945,209.6521,1718.0
2022-12-02 12:25:00,218.29,218.34,218.25,218.33,3121.0,209.6521,209.7002,209.6137,209.6906,3121.0
2022-12-02 12:30:00,218.31,218.39,218.04,218.12,2737.0,209.6714,209.7482,209.412,209.4889,2737.0
2022-12-02 12:35:00,218.05,218.11,217.89,217.99,2403.0,209.4216,209.4793,209.268,209.364,2403.0
2022-12-02 12:40:00,217.97,218.14,217.97,218.12,3000.0,209.3448,209.5081,209.3448,209.4889,3000.0
2022-12-02 12:45:00,218.1,218.23,218.09,218.19,1894.0,209.4697,209.5945,209.4601,209.5561,1894.0
2022-12-02 12:50:00,218.16,218.33,218.16,218.27,3707.0,209.5273,209.6906,209.5273,209.6329,3707.0
2022-12-02 12:55:00,218.26,218.39,218.21,218.3,5682.0,209.6233,209.7482,209.5753,209.6617,5682.0
2022-12-02 13:00:00,218.35,218.43,218.32,218.42,2305.0,209.7098,209.7866,209.681,209.777,2305.0
2022-12-02 13:05:00,218.39,218.62,218.35,218.61,4458.0,209.7482,209.9691,209.7098,209.9595,4458.0
2022-12-02 13:10:00,218.6,218.79,218.58,218.74,4928.0,209.9499,210.1324,209.9307,210.0843,4928.0
2022-12-02 13:15:00,218.74,218.86,218.67,218.67,2860.0,210.0843,210.1996,210.0171,210.0171,2860.0
2022-12-02 13:20:00,218.66,218.8,218.63,218.64,2950.0,210.0075,210.142,209.9787,209.9883,2950.0
2022-12-02 13:25:00,218.63,218.74,218.53,218.71,4232.0,209.9787,210.0843,209.8826,210.0555,4232.0
2022-12-02 13:30:00,218.73,218.84,218.72,218.77,4365.0,210.0747,210.1804,210.0651,210.1132,4365.0
2022-12-02 13:35:00,218.71,218.88,218.68,218.82,2593.0,210.0555,210.2188,210.0267,210.1612,2593.0
2022-12-02 13:40:00,218.79,218.83,218.73,218.83,2439.0,210.1324,210.1708,210.0747,210.1708,2439.0
2022-12-02 13:45:00,218.9,218.94,218.8,218.8,2814.0,210.238,210.2764,210.142,210.142,2814.0
2022-12-02 13:50:00,218.87,218.92,218.67,218.77,3203.0,210.2092,210.2572,210.0171,210.1132,3203.0
2022-12-02 13:55:00,218.69,218.8,218.65,218.8,3564.0,210.0363,210.142,209.9979,210.142,3564.0
2022-12-02 14:00:00,218.84,218.85,218.65,218.65,2695.0,210.1804,210.19,209.9979,209.9979,2695.0
2022-12-02 14:05:00,218.67,218.67,218.44,218.51,6658.0,210.0171,210.0171,209.7962,209.8634,6658.0
2022-12-02 14:10:00,218.51,218.75,218.47,218.69,6542.0,209.8634,210.0939,209.825,210.0363,6542.0
2022-12-02 14:15:00,218.69,218.96,218.68,218.94,3532.0,210.0363,210.2956,210.0267,210.2764,3532.0
2022-12-02 14:20:00,218.93,218.95,218.76,218.8,1349.0,210.2668,210.286,210.1035,210.142,1349.0
2022-12-02 14:25:00,218.8,218.86,218.74,218.86,3789.0,210.142,210.1996,210.0843,210.1996,3789.0
2022-12-02 14:30:00,218.82,218.87,218.75,218.8,2876.0,210.1612,210.2092,210.0939,210.142,2876.0
2022-12-02 14:35:00,218.75,218.75,218.66,218.74,3560.0,210.0939,210.0939,210.0075,210.0843,3560.0
2022-12-02 14:40:00,218.69,218.78,218.66,218.73,9011.0,210.0363,210.1228,210.0075,210.0747,9011.0
2022-12-02 14:45:00,218.73,218.9,218.73,218.87,4826.0,210.0747,210.238,210.0747,210.2092,4826.0
2022-12-02 14:50:00,218.86,219.02,218.82,218.95,3312.0,210.1996,210.3533,210.1612,210.286,3312.0
2022-12-02 14:55:00,219.01,219.24,219.01,219.19,3349.0,210.3437,210.5646,210.3437,210.5165,3349.0
2022-12-02 15:00:00,219.23,219.41,219.11,219.31,5739.0,210.5549,210.7278,210.4397,210.6318,5739.0
2022-12-02 15:05:00,219.3,219.3,219.11,219.16,3066.0,210.6222,210.6222,210.4397,210.4877,3066.0
2022-12-02 15:10:00,219.08,219.09,218.88,218.98,4697.0,210.4109,210.4205,210.2188,210.3148,4697.0
2022-12-02 15:15:00,218.95,219.06,218.88,219.0,4162.0,210.286,210.3917,210.2188,210.3341,4162.0
2022-12-02 15:20:00,218.99,218.99,218.78,218.82,4095.0,210.3244,210.3244,210.1228,210.1612,4095.0
2022-12-02 15:25:00,218.83,218.85,218.63,218.69,4752.0,210.1708,210.19,209.9787,210.0363,4752.0
2022-12-02 15:30:00,218.69,218.83,218.66,218.69,8148.0,210.0363,210.1708,210.0075,210.0363,8148.0
2022-12-02 15:35:00,218.69,218.74,218.51,218.67,20306.0,210.0363,210.0843,209.8634,210.0171,20306.0
2022-12-02 15:40:00,218.69,218.79,218.63,218.71,11141.0,210.0363,210.1324,209.9787,210.0555,11141.0
2022-12-02 15:45:00,218.68,218.8,218.56,218.68,20996.0,210.0267,210.142,209.9115,210.0267,20996.0
2022-12-02 15:50:00,218.7,218.99,218.65,218.78,15247.0,210.0459,210.3244,209.9979,210.1228,15247.0
2022-12-02 15:55:00,218.87,219.24,218.87,219.13,37232.0,210.2092,210.5646,210.2092,210.4589,37232.0
2022-12-05 09:30:00,217.55,218.36,217.55,218.36,20871.0,208.9414,209.7194,208.9414,209.7194,20871.0
2022-12-05 09:35:00,218.27,219.08,218.23,218.86,18897.0,209.6329,210.4109,209.5945,210.1996,18897.0
2022-12-05 09:40:00,218.89,219.02,218.24,218.25,9301.0,210.2284,210.3533,209.6041,209.6137,9301.0
2022-12-05 09:45:00,218.14,218.14,217.66,217.78,4221.0,209.5081,209.5081,209.0471,209.1623,4221.0
2022-12-05 09:50:00,217.62,217.83,217.5,217.83,47887.0,209.0087,209.2103,208.8934,209.2103,47887.0
2022-12-05 09:55:00,217.74,217.79,216.85,216.85,135932.0,209.1239,209.1719,208.2691,208.2691,135932.0
2022-12-05 10:00:00,216.99,217.47,216.62,217.31,118898.0,208.4036,208.8646,208.0482,208.7109,118898.0
2022-12-05 10:05:00,217.29,217.38,216.67,216.76,173887.0,208.6917,208.7782,208.0962,208.1827,173887.0
2022-12-05 10:10:00,216.64,217.29,216.6,216.94,6710.0,208.0674,208.6917,208.029,208.3556,6710.0
2022-12-05 10:15:00,217.05,217.17,217.02,217.15,8068.0,208.4612,208.5765,208.4324,208.5573,8068.0
2022-12-05 10:20:00,217.23,217.42,217.18,217.26,7700.0,208.6341,208.8166,208.5861,208.6629,7700.0
2022-12-05 10:25:00,217.3,217.48,217.21,217.37,3300.0,208.7013,208.8742,208.6149,208.7686,3300.0
2022-12-05 10:30:00,217.39,217.99,217.39,217.72,14747.0,208.7878,209.364,208.7878,209.1047,14747.0
2022-12-05 10:35:00,217.71,218.01,217.71,217.78,11633.0,209.0951,209.3832,209.0951,209.1623,11633.0
2022-12-05 10:40:00,217.81,217.98,217.48,217.56,11217.0,209.1911,209.3544,208.8742,208.951,11217.0
2022-12-05 10:45:00,217.66,217.92,217.56,217.82,17946.0,209.0471,209.2968,208.951,209.2007,17946.0
2022-12-05 10:50:00,217.82,218.04,217.64,217.76,12138.0,209.2007,209.412,209.0279,209.1431,12138.0
2022-12-05 10:55:00,217.86,218.22,217.83,218.12,18011.0,209.2392,209.5849,209.2103,209.4889,18011.0
2022-12-05 11:00:00,218.05,218.24,217.85,217.97,21787.0,209.4216,209.6041,209.2296,209.3448,21787.0
2022-12-05 11:05:00,217.98,218.19,217.75,217.87,18378.0,209.3544,209.5561,209.1335,209.2488,18378.0
2022-12-05 11:10:00,217.93,218.44,217.93,218.1,26723.0,209.3064,209.7962,209.3064,209.4697,26723.0
2022-12-05 11:15:00,218.05,218.09,217.88,217.95,4840.0,209.4216,209.4601,209.2584,209.3256,4840.0
2022-12-05 11:20:00,217.95,217.97,217.25,217.55,25230.0,209.3256,209.3448,208.6533,208.9414,25230.0
2022-12-05 11:25:00,217.56,217.79,217.56,217.69,1824.0,208.951,209.1719,208.951,209.0759,1824.0
2022-12-05 11:30:00,217.68,217.68,217.28,217.31,1349.0,209.0663,209.0663,208.6821,208.7109,1349.0
2022-12-05 11:35:00,217.29,217.45,217.22,217.44,2100.0,208.6917,208.8454,208.6245,208.8358,2100.0
2022-12-05 11:40:00,217.39,217.39,217.15,217.17,1700.0,208.7878,208.7878,208.5573,208.5765,1700.0
2022-12-05 11:45:00,217.13,217.19,216.95,217.17,8334.0,208.538,208.5957,208.3652,208.5765,8334.0
2022-12-05 11:50:00,217.12,217.38,217.1,217.11,49804.0,208.5284,208.7782,208.5092,208.5188,49804.0
2022-12-05 11:55:00,217.11,217.11,216.81,216.95,47725.0,208.5188,208.5188,208.2307,208.3652,47725.0
2022-12-05 12:00:00,216.98,217.01,216.78,216.88,10699.0,208.394,208.4228,208.2019,208.2979,10699.0
2022-12-05 12:05:00,216.89,217.0,216.78,216.97,6867.0,208.3075,208.4132,208.2019,208.3844,6867.0
2022-12-05 12:10:00,216.94,217.51,216.92,217.51,65920.0,208.3556,208.903,208.3364,208.903,65920.0
2022-12-05 12:15:00,217.51,217.85,217.51,217.72,31866.0,208.903,209.2296,208.903,209.1047,31866.0
2022-12-05 12:20:00,217.7,217.78,217.65,217.7,1777.0,209.0855,209.1623,209.0375,209.0855,1777.0
2022-12-05 12:25:00,217.63,217.65,217.35,217.35,3256.0,209.0183,209.0375,208.7493,208.7493,3256.0
2022-12-05 12:30:00,217.3,217.37,216.94,216.98,8105.0,208.7013,208.7686,208.3556,208.394,8105.0
2022-12-05 12:35:00,216.87,217.08,216.86,216.93,5754.0,208.2883,208.49,208.2787,208.346,5754.0
2022-12-05 12:40:00,216.87,216.87,216.59,216.66,5427.0,208.2883,208.2883,208.0194,208.0866,5427.0
2022-12-05 12:45:00,216.67,216.92,216.67,216.88,5220.0,208.0962,208.3364,208.0962,208.2979,5220.0
2022-12-05 12:50:00,216.93,216.97,216.72,216.72,1676.0,208.346,208.3844,208.1443,208.1443,1676.0
2022-12-05 12:55:00,216.67,216.82,216.64,216.72,2261.0,208.0962,208.2403,208.0674,208.1443,2261.0
2022-12-05 13:00:00,216.6,216.75,216.42,216.43,12838.0,208.029,208.1731,207.8561,207.8657,12838.0
2022-12-05 13:05:00,216.43,216.46,216.28,216.29,2729.0,207.8657,207.8946,207.7217,207.7313,2729.0
2022-12-05 13:10:00,216.33,216.33,216.14,216.26,2504.0,207.7697,207.7697,207.5872,207.7025,2504.0
2022-12-05 13:15:00,216.25,216.36,216.03,216.03,2346.0,207.6929,207.7985,207.4816,207.4816,2346.0
2022-12-05 13:20:00,216.0,216.0,215.67,215.67,3802.0,207.4528,207.4528,207.1358,207.1358,3802.0
2022-12-05 13:25:00,215.63,215.63,215.43,215.5,5352.0,207.0974,207.0974,206.9053,206.9725,5352.0
2022-12-05 13:30:00,215.45,215.59,215.43,215.53,2252.0,206.9245,207.059,206.9053,207.0014,2252.0
2022-12-05 13:35:00,215.49,215.53,215.25,215.46,4622.0,206.9629,207.0014,206.7324,206.9341,4622.0
2022-12-05 13:40:00,215.5,215.62,215.44,215.53,3000.0,206.9725,207.0878,206.9149,207.0014,3000.0
2022-12-05 13:45:00,215.45,215.5,215.41,215.5,1925.0,206.9245,206.9725,206.8861,206.9725,1925.0
2022-12-05 13:50:00,215.49,215.5,215.34,215.5,3074.0,206.9629,206.9725,206.8189,206.9725,3074.0
2022-12-05 13:55:00,215.46,215.46,215.2,215.2,2178.0,206.9341,206.9341,206.6844,206.6844,2178.0
2022-12-05 14:00:00,215.21,215.21,214.89,214.91,4078.0,206.694,206.694,206.3867,206.4059,4078.0
2022-12-05 14:05:00,214.93,215.1,214.89,215.02,7707.0,206.4251,206.5884,206.3867,206.5115,7707.0
2022-12-05 14:10:00,215.02,215.13,214.95,215.05,2480.0,206.5115,206.6172,206.4443,206.5404,2480.0
2022-12-05 14:15:00,215.09,215.09,214.85,214.93,3917.0,206.5788,206.5788,206.3483,206.4251,3917.0
2022-12-05 14:20:00,214.9,214.9,214.54,214.54,2490.0,206.3963,206.3963,206.0505,206.0505,2490.0
2022-12-05 14:25:00,214.55,214.6,214.36,214.45,6041.0,206.0601,206.1082,205.8777,205.9641,6041.0
2022-12-05 14:30:00,214.4,214.5,214.37,214.45,5450.0,205.9161,206.0121,205.8873,205.9641,5450.0
2022-12-05 14:35:00,214.46,214.61,214.41,214.61,3474.0,205.9737,206.1178,205.9257,206.1178,3474.0
2022-12-05 14:40:00,214.52,214.53,214.25,214.47,6198.0,206.0313,206.0409,205.772,205.9833,6198.0
2022-12-05 14:45:00,214.45,214.53,214.38,214.53,4109.0,205.9641,206.0409,205.8969,206.0409,4109.0
2022-12-05 14:50:00,214.59,214.68,214.53,214.64,3466.0,206.0986,206.185,206.0409,206.1466,3466.0
2022-12-05 14:55:00,214.62,214.8,214.56,214.74,3764.0,206.1274,206.3002,206.0697,206.2426,3764.0
2022-12-05 15:00:00,214.83,215.0,214.83,214.99,4003.0,206.3291,206.4923,206.3291,206.4827,4003.0
2022-12-05 15:05:00,214.96,215.13,214.96,215.13,4761.0,206.4539,206.6172,206.4539,206.6172,4761.0
2022-12-05 15:10:00,215.03,215.28,215.01,215.28,4704.0,206.5211,206.7613,206.5019,206.7613,4704.0
2022-12-05 15:15:00,215.27,215.27,215.0,215.05,3691.0,206.7516,206.7516,206.4923,206.5404,3691.0
2022-12-05 15:20:00,215.05,215.07,214.89,214.95,4358.0,206.5404,206.5596,206.3867,206.4443,4358.0
2022-12-05 15:25:00,214.92,214.92,214.54,214.55,5316.0,206.4155,206.4155,206.0505,206.0601,5316.0
2022-12-05 15:30:00,214.53,214.87,214.51,214.78,7238.0,206.0409,206.3675,206.0217,206.281,7238.0
2022-12-05 15:35:00,214.78,214.96,214.77,214.86,5844.0,206.281,206.4539,206.2714,206.3579,5844.0
2022-12-05 15:40:00,214.81,214.9,214.68,214.9,8679.0,206.3099,206.3963,206.185,206.3963,8679.0
2022-12-05 15:45:00,214.85,215.2,214.85,215.11,16222.0,206.3483,206.6844,206.3483,206.598,16222.0
2022-12-05 15:50:00,215.12,215.44,215.08,215.41,13845.0,206.6076,206.9149,206.5692,206.8861,13845.0
2022-12-05 15:55:00,215.41,215.66,215.35,215.42,51224.0,206.8861,207.1262,206.8285,206.8957,51224.0
2022-12-06 09:30:00,215.68,216.0,215.01,216.0,14242.0,207.1454,207.4528,206.5019,207.4528,14242.0
2022-12-06 09:35:00,216.01,216.48,215.89,215.93,8076.0,207.4624,207.9138,207.3471,207.3855,8076.0
2022-12-06 09:40:00,215.95,216.23,215.61,215.86,1948.0,207.4047,207.6737,207.0782,207.3183,1948.0
2022-12-06 09:45:00,215.63,216.33,215.63,216.33,2436.0,207.0974,207.7697,207.0974,207.7697,2436.0
2022-12-06 09:50:00,216.13,216.31,216.09,216.3,7296.0,207.5776,207.7505,207.5392,207.7409,7296.0
2022-12-06 09:55:00,216.2,216.45,215.86,216.45,4047.0,207.6448,207.885,207.3183,207.885,4047.0
2022-12-06 10:00:00,216.46,216.69,215.86,216.11,5769.0,207.8946,208.1155,207.3183,207.5584,5769.0
2022-12-06 10:05:00,216.15,216.56,216.15,216.56,2048.0,207.5968,207.9906,207.5968,207.9906,2048.0
2022-12-06 10:10:00,216.49,216.53,215.91,215.91,6317.0,207.9234,207.9618,207.3663,207.3663,6317.0
2022-12-06 10:15:00,215.94,216.76,215.77,216.76,10856.0,207.3951,208.1827,207.2319,208.1827,10856.0
2022-12-06 10:20:00,216.81,216.95,216.5,216.64,12332.0,208.2307,208.3652,207.933,208.0674,12332.0
2022-12-06 10:25:00,216.72,216.83,216.32,216.39,13234.0,208.1443,208.2499,207.7601,207.8273,13234.0
2022-12-06 10:30:00,216.4,216.59,216.29,216.47,7218.0,207.8369,208.0194,207.7313,207.9042,7218.0
2022-12-06 10:35:00,216.31,216.63,216.31,216.59,12575.0,207.7505,208.0578,207.7505,208.0194,12575.0
2022-12-06 10:40:00,216.61,217.11,216.6,217.05,17843.0,208.0386,208.5188,208.029,208.4612,17843.0
2022-12-06 10:45:00,217.05,217.12,216.9,216.95,16735.0,208.4612,208.5284,208.3171,208.3652,16735.0
2022-12-06 10:50:00,216.94,217.23,216.88,217.21,3561.0,208.3556,208.6341,208.2979,208.6149,3561.0
2022-12-06 10:55:00,217.26,217.27,216.98,217.02,3920.0,208.6629,208.6725,208.394,208.4324,3920.0
2022-12-06 11:00:00,217.06,217.21,216.99,217.04,4861.0,208.4708,208.6149,208.4036,208.4516,4861.0
2022-12-06 11:05:00,217.06,217.21,216.97,217.06,5508.0,208.4708,208.6149,208.3844,208.4708,5508.0
2022-12-06 11:10:00,217.13,217.25,217.11,217.12,2900.0,208.538,208.6533,208.5188,208.5284,2900.0
2022-12-06 11:15:00,217.11,217.14,216.85,217.03,8350.0,208.5188,208.5477,208.2691,208.442,8350.0
2022-12-06 11:20:00,217.0,217.05,216.88,216.88,2977.0,208.4132,208.4612,208.2979,208.2979,2977.0
2022-12-06 11:25:00,216.74,217.02,216.66,217.02,4767.0,208.1635,208.4324,208.0866,208.4324,4767.0
2022-12-06 11:30:00,217.0,217.09,216.86,217.03,4524.0,208.4132,208.4996,208.2787,208.442,4524.0
2022-12-06 11:35:00,217.07,217.08,216.95,217.07,3740.0,208.4804,208.49,208.3652,208.4804,3740.0
2022-12-06 11:40:00,216.98,217.09,216.95,217.09,5169.0,208.394,208.4996,208.3652,208.4996,5169.0
2022-12-06 11:45:00,217.06,217.18,217.0,217.09,3257.0,208.4708,208.5861,208.4132,208.4996,3257.0
2022-12-06 11:50:00,217.09,217.14,216.93,216.94,4734.0,208.4996,208.5477,208.346,208.3556,4734.0
2022-12-06 11:55:00,216.96,217.1,216.86,217.01,5537.0,208.3748,208.5092,208.2787,208.4228,5537.0
2022-12-06 12:00:00,217.02,217.16,216.99,217.01,2258.0,208.4324,208.5669,208.4036,208.4228,2258.0
2022-12-06 12:05:00,217.0,217.14,216.95,217.0,3993.0,208.4132,208.5477,208.3652,208.4132,3993.0
2022-12-06 12:10:00,216.98,217.02,216.86,216.95,13466.0,208.394,208.4324,208.2787,208.3652,13466.0
2022-12-06 12:15:00,216.99,217.03,216.74,216.86,15054.0,208.4036,208.442,208.1635,208.2787,15054.0
2022-12-06 12:20:00,216.89,217.05,216.89,217.0,7956.0,208.3075,208.4612,208.3075,208.4132,7956.0
2022-12-06 12:25:00,216.95,217.09,216.93,216.99,4039.0,208.3652,208.4996,208.346,208.4036,4039.0
2022-12-06 12:30:00,216.96,217.01,216.88,217.01,10081.0,208.3748,208.4228,208.2979,208.4228,10081.0
2022-12-06 12:35:00,217.0,217.08,216.9,217.08,3016.0,208.4132,208.49,208.3171,208.49,3016.0
2022-12-06 12:40:00,217.11,217.17,217.03,217.16,1806.0,208.5188,208.5765,208.442,208.5669,1806.0
2022-12-06 12:45:00,217.19,217.19,217.07,217.16,1900.0,208.5957,208.5957,208.4804,208.5669,1900.0
2022-12-06 12:50:00,217.14,217.17,217.05,217.17,1890.0,208.5477,208.5765,208.4612,208.5765,1890.0
2022-12-06 12:55:00,217.1,217.14,216.95,216.99,5589.0,208.5092,208.5477,208.3652,208.4036,5589.0
2022-12-06 13:00:00,216.97,217.0,216.9,217.0,5428.0,208.3844,208.4132,208.3171,208.4132,5428.0
2022-12-06 13:05:00,216.99,217.07,216.77,216.77,11739.0,208.4036,208.4804,208.1923,208.1923,11739.0
2022-12-06 13:10:00,216.8,216.88,216.54,216.69,10952.0,208.2211,208.2979,207.9714,208.1155,10952.0
2022-12-06 13:15:00,216.67,216.72,216.56,216.56,2865.0,208.0962,208.1443,207.9906,207.9906,2865.0
2022-12-06 13:20:00,216.54,216.74,216.36,216.6,23585.0,207.9714,208.1635,207.7985,208.029,23585.0
2022-12-06 13:25:00,216.59,216.77,216.56,216.77,27786.0,208.0194,208.1923,207.9906,208.1923,27786.0
2022-12-06 13:30:00,216.74,216.93,216.64,216.82,21713.0,208.1635,208.346,208.0674,208.2403,21713.0
2022-12-06 13:35:00,216.78,217.21,216.75,217.13,5012.0,208.2019,208.6149,208.1731,208.538,5012.0
2022-12-06 13:40:00,217.16,217.43,217.15,217.29,2926.0,208.5669,208.8262,208.5573,208.6917,2926.0
2022-12-06 13:45:00,217.4,217.54,217.35,217.43,2429.0,208.7974,208.9318,208.7493,208.8262,2429.0
2022-12-06 13:50:00,217.34,217.34,217.17,217.17,2886.0,208.7397,208.7397,208.5765,208.5765,2886.0
2022-12-06 13:55:00,217.18,217.28,217.12,217.25,3629.0,208.5861,208.6821,208.5284,208.6533,3629.0
2022-12-06 14:00:00,217.28,217.33,217.11,217.27,5995.0,208.6821,208.7301,208.5188,208.6725,5995.0
2022-12-06 14:05:00,217.24,217.29,217.12,217.24,4542.0,208.6437,208.6917,208.5284,208.6437,4542.0
2022-12-06 14:10:00,217.2,217.25,217.1,217.24,5318.0,208.6053,208.6533,208.5092,208.6437,5318.0
2022-12-06 14:15:00,217.22,217.34,217.21,217.31,2441.0,208.6245,208.7397,208.6149,208.7109,2441.0
2022-12-06 14:20:00,217.32,217.43,217.28,217.43,3172.0,208.7205,208.8262,208.6821,208.8262,3172.0
2022-12-06 14:25:00,217.46,217.46,217.32,217.35,4894.0,208.855,208.855,208.7205,208.7493,4894.0
2022-12-06 14:30:00,217.38,217.44,217.25,217.28,12690.0,208.7782,208.8358,208.6533,208.6821,12690.0
2022-12-06 14:35:00,217.21,217.28,217.11,217.28,3400.0,208.6149,208.6821,208.5188,208.6821,3400.0
2022-12-06 14:40:00,217.24,217.54,217.24,217.52,4297.0,208.6437,208.9318,208.6437,208.9126,4297.0
2022-12-06 14:45:00,217.52,217.57,217.47,217.48,1008.0,208.9126,208.9606,208.8646,208.8742,1008.0
2022-12-06 14:50:00,217.47,217.81,217.45,217.8,3957.0,208.8646,209.1911,208.8454,209.1815,3957.0
2022-12-06 14:55:00,217.78,217.8,217.72,217.77,2698.0,209.1623,209.1815,209.1047,209.1527,2698.0
2022-12-06 15:00:00,217.72,217.88,217.62,217.62,5783.0,209.1047,209.2584,209.0087,209.0087,5783.0
2022-12-06 15:05:00,217.62,217.66,217.47,217.55,8621.0,209.0087,209.0471,208.8646,208.9414,8621.0
2022-12-06 15:10:00,217.48,217.52,217.37,217.44,4665.0,208.8742,208.9126,208.7686,208.8358,4665.0
2022-12-06 15:15:00,217.46,217.57,217.37,217.43,4832.0,208.855,208.9606,208.7686,208.8262,4832.0
2022-12-06 15:20:00,217.46,217.62,217.4,217.56,3628.0,208.855,209.0087,208.7974,208.951,3628.0
2022-12-06 15:25:00,217.62,217.68,217.42,217.49,5075.0,209.0087,209.0663,208.8166,208.8838,5075.0
2022-12-06 15:30:00,217.49,217.82,217.47,217.74,6592.0,208.8838,209.2007,208.8646,209.1239,6592.0
2022-12-06 15:35:00,217.77,217.85,217.66,217.84,11323.0,209.1527,209.2296,209.0471,209.22,11323.0
2022-12-06 15:40:00,217.84,218.12,217.73,218.06,11091.0,209.22,209.4889,209.1143,209.4312,11091.0
2022-12-06 15:45:00,218.1,218.15,217.97,218.15,12283.0,209.4697,209.5177,209.3448,209.5177,12283.0
2022-12-06 15:50:00,218.14,218.24,217.96,218.07,28342.0,209.5081,209.6041,209.3352,209.4409,28342.0
2022-12-06 15:55:00,218.09,218.13,217.39,217.71,95959.0,209.4601,209.4985,208.7878,209.0951,95959.0
2022-12-07 09:30:00,216.8,217.85,216.2,217.71,28471.0,208.2211,209.2296,207.6448,209.0951,28471.0
2022-12-07 09:35:00,217.66,217.95,217.57,217.73,4843.0,209.0471,209.3256,208.9606,209.1143,4843.0
2022-12-07 09:40:00,217.7,218.14,217.56,218.14,3333.0,209.0855,209.5081,208.951,209.5081,3333.0
2022-12-07 09:45:00,217.94,218.28,217.72,217.86,5201.0,209.316,209.6425,209.1047,209.2392,5201.0
2022-12-07 09:50:00,217.88,218.47,217.87,218.22,15830.0,209.2584,209.825,209.2488,209.5849,15830.0
2022-12-07 09:55:00,218.09,218.73,217.99,218.66,9525.0,209.4601,210.0747,209.364,210.0075,9525.0
2022-12-07 10:00:00,218.61,219.16,218.41,218.91,11712.0,209.9595,210.4877,209.7674,210.2476,11712.0
2022-12-07 10:05:00,218.8,219.09,218.74,218.95,14851.0,210.142,210.4205,210.0843,210.286,14851.0
2022-12-07 10:10:00,218.84,219.16,218.33,218.87,25276.0,210.1804,210.4877,209.6906,210.2092,25276.0
2022-12-07 10:15:00,218.97,219.21,218.9,219.11,4058.0,210.3052,210.5357,210.238,210.4397,4058.0
2022-12-07 10:20:00,219.04,219.32,218.99,219.32,2089.0,210.3725,210.6414,210.3244,210.6414,2089.0
2022-12-07 10:25:00,219.5,220.07,219.34,220.04,6298.0,210.8143,211.3617,210.6606,211.3329,6298.0
2022-12-07 10:30:00,220.05,220.13,219.79,219.84,4105.0,211.3425,211.4193,211.0928,211.1408,4105.0
2022-12-07 10:35:00,219.78,219.79,219.47,219.5,4723.0,211.0832,211.0928,210.7855,210.8143,4723.0
2022-12-07 10:40:00,219.46,219.62,219.41,219.44,3962.0,210.7758,210.9295,210.7278,210.7566,3962.0
2022-12-07 10:45:00,219.43,219.55,219.25,219.38,7301.0,210.747,210.8623,210.5742,210.699,7301.0
2022-12-07 10:50:00,219.37,219.65,219.37,219.61,13788.0,210.6894,210.9583,210.6894,210.9199,13788.0
2022-12-07 10:55:00,219.67,219.76,219.56,219.64,8740.0,210.9775,211.064,210.8719,210.9487,8740.0
2022-12-07 11:00:00,219.66,219.77,219.52,219.68,4061.0,210.9679,211.0736,210.8335,210.9871,4061.0
2022-12-07 11:05:00,219.65,219.67,219.37,219.39,3212.0,210.9583,210.9775,210.6894,210.7086,3212.0
2022-12-07 11:10:00,219.4,219.43,219.0,219.1,7526.0,210.7182,210.747,210.3341,210.4301,7526.0
2022-12-07 11:15:00,219.08,219.24,219.0,219.09,3158.0,210.4109,210.5646,210.3341,210.4205,3158.0
2022-12-07 11:20:00,219.0,219.06,218.79,218.79,4996.0,210.3341,210.3917,210.1324,210.1324,4996.0
2022-12-07 11:25:00,218.78,219.07,218.78,218.99,17143.0,210.1228,210.4013,210.1228,210.3244,17143.0
2022-12-07 11:30:00,219.02,219.02,218.67,218.71,31209.0,210.3533,210.3533,210.0171,210.0555,31209.0
2022-12-07 11:35:00,218.74,219.02,218.63,218.9,12887.0,210.0843,210.3533,209.9787,210.238,12887.0
2022-12-07 11:40:00,218.92,219.07,218.91,219.0,5956.0,210.2572,210.4013,210.2476,210.3341,5956.0
2022-12-07 11:45:00,219.0,219.01,218.87,218.95,7451.0,210.3341,210.3437,210.2092,210.286,7451.0
2022-12-07 11:50:00,218.92,218.97,218.68,218.73,12321.0,210.2572,210.3052,210.0267,210.0747,12321.0
2022-12-07 11:55:00,218.71,219.11,218.62,219.0,13429.0,210.0555,210.4397,209.9691,210.3341,13429.0
2022-12-07 12:00:00,219.02,219.06,218.91,218.93,5898.0,210.3533,210.3917,210.2476,210.2668,5898.0
2022-12-07 12:05:00,218.9,219.03,218.77,219.03,16438.0,210.238,210.3629,210.1132,210.3629,16438.0
2022-12-07 12:10:00,219.09,219.1,218.79,219.01,27685.0,210.4205,210.4301,210.1324,210.3437,27685.0
2022-12-07 12:15:00,219.03,219.04,218.85,218.89,9138.0,210.3629,210.3725,210.19,210.2284,9138.0
2022-12-07 12:20:00,218.87,219.0,218.87,218.9,10553.0,210.2092,210.3341,210.2092,210.238,10553.0
2022-12-07 12:25:00,218.9,218.99,218.86,218.93,10843.0,210.238,210.3244,210.1996,210.2668,10843.0
2022-12-07 12:30:00,218.94,219.03,218.81,218.88,22280.0,210.2764,210.3629,210.1516,210.2188,22280.0
2022-12-07 12:35:00,218.86,218.94,218.28,218.33,9177.0,210.1996,210.2764,209.6425,209.6906,9177.0
2022-12-07 12:40:00,218.34,218.49,218.32,218.45,1767.0,209.7002,209.8442,209.681,209.8058,1767.0
2022-12-07 12:45:00,218.48,218.48,218.31,218.34,3244.0,209.8346,209.8346,209.6714,209.7002,3244.0
2022-12-07 12:50:00,218.36,218.44,218.14,218.22,6107.0,209.7194,209.7962,209.5081,209.5849,6107.0
2022-12-07 12:55:00,218.22,218.3,218.15,218.27,2422.0,209.5849,209.6617,209.5177,209.6329,2422.0
2022-12-07 13:00:00,218.27,218.31,218.09,218.09,2967.0,209.6329,209.6714,209.4601,209.4601,2967.0
2022-12-07 13:05:00,218.06,218.07,217.82,217.82,3650.0,209.4312,209.4409,209.2007,209.2007,3650.0
2022-12-07 13:10:00,217.82,217.82,217.64,217.69,5371.0,209.2007,209.2007,209.0279,209.0759,5371.0
2022-12-07 13:15:00,217.65,217.83,217.63,217.83,1474.0,209.0375,209.2103,209.0183,209.2103,1474.0
2022-12-07 13:20:00,217.81,217.81,217.64,217.76,2867.0,209.1911,209.1911,209.0279,209.1431,2867.0
2022-12-07 13:25:00,217.8,217.8,217.61,217.65,2410.0,209.1815,209.1815,208.9991,209.0375,2410.0
2022-12-07 13:30:00,217.63,217.71,217.55,217.63,3608.0,209.0183,209.0951,208.9414,209.0183,3608.0
2022-12-07 13:35:00,217.69,217.75,217.55,217.62,3638.0,209.0759,209.1335,208.9414,209.0087,3638.0
2022-12-07 13:40:00,217.64,217.82,217.62,217.81,3479.0,209.0279,209.2007,209.0087,209.1911,3479.0
2022-12-07 13:45:00,217.8,217.99,217.8,217.93,2768.0,209.1815,209.364,209.1815,209.3064,2768.0
2022-12-07 13:50:00,217.93,217.94,217.71,217.8,8388.0,209.3064,209.316,209.0951,209.1815,8388.0
2022-12-07 13:55:00,217.76,217.76,217.49,217.59,2095.0,209.1431,209.1431,208.8838,208.9798,2095.0
2022-12-07 14:00:00,217.67,217.67,217.25,217.4,4185.0,209.0567,209.0567,208.6533,208.7974,4185.0
2022-12-07 14:05:00,217.41,217.65,217.41,217.6,8915.0,208.807,209.0375,208.807,208.9894,8915.0
2022-12-07 14:10:00,217.59,217.75,217.55,217.7,5210.0,208.9798,209.1335,208.9414,209.0855,5210.0
2022-12-07 14:15:00,217.71,217.71,217.57,217.58,1646.0,209.0951,209.0951,208.9606,208.9702,1646.0
2022-12-07 14:20:00,217.48,217.51,217.21,217.23,18573.0,208.8742,208.903,208.6149,208.6341,18573.0
2022-12-07 14:25:00,217.3,217.36,217.29,217.29,1324.0,208.7013,208.7589,208.6917,208.6917,1324.0
2022-12-07 14:30:00,217.31,217.57,217.23,217.57,3939.0,208.7109,208.9606,208.6341,208.9606,3939.0
2022-12-07 14:35:00,217.53,217.73,217.51,217.67,3391.0,208.9222,209.1143,208.903,209.0567,3391.0
2022-12-07 14:40:00,217.73,217.87,217.63,217.87,7905.0,209.1143,209.2488,209.0183,209.2488,7905.0
2022-12-07 14:45:00,217.9,217.9,217.67,217.67,6529.0,209.2776,209.2776,209.0567,209.0567,6529.0
2022-12-07 14:50:00,217.65,217.65,217.35,217.41,15168.0,209.0375,209.0375,208.7493,208.807,15168.0
2022-12-07 14:55:00,217.47,217.48,217.12,217.17,4221.0,208.8646,208.8742,208.5284,208.5765,4221.0
2022-12-07 15:00:00,217.11,217.17,216.89,216.91,3675.0,208.5188,208.5765,208.3075,208.3268,3675.0
2022-12-07 15:05:00,216.89,216.91,216.33,216.51,9529.0,208.3075,208.3268,207.7697,207.9426,9529.0
2022-12-07 15:10:00,216.51,216.59,216.41,216.48,5139.0,207.9426,208.0194,207.8465,207.9138,5139.0
2022-12-07 15:15:00,216.52,216.64,216.39,216.49,2254.0,207.9522,208.0674,207.8273,207.9234,2254.0
2022-12-07 15:20:00,216.34,216.43,216.28,216.43,3232.0,207.7793,207.8657,207.7217,207.8657,3232.0
2022-12-07 15:25:00,216.4,216.64,216.33,216.64,13283.0,207.8369,208.0674,207.7697,208.0674,13283.0
2022-12-07 15:30:00,216.66,216.8,216.58,216.58,3627.0,208.0866,208.2211,208.0098,208.0098,3627.0
2022-12-07 15:35:00,216.61,216.62,216.4,216.6,3867.0,208.0386,208.0482,207.8369,208.029,3867.0
2022-12-07 15:40:00,216.61,216.81,216.59,216.78,22998.0,208.0386,208.2307,208.0194,208.2019,22998.0
2022-12-07 15:45:00,216.77,217.03,216.76,216.94,13618.0,208.1923,208.442,208.1827,208.3556,13618.0
2022-12-07 15:50:00,216.97,217.37,216.96,217.37,17938.0,208.3844,208.7686,208.3748,208.7686,17938.0
2022-12-07 15:55:00,217.47,217.7,217.36,217.5,67757.0,208.8646,209.0855,208.7589,208.8934,67757.0
2022-12-08 09:30:00,218.33,218.56,217.76,218.1,14238.0,209.6906,209.9115,209.1431,209.4697,14238.0
2022-12-08 09:35:00,218.42,218.57,218.12,218.37,3422.0,209.777,209.9211,209.4889,209.729,3422.0
2022-12-08 09:40:00,218.55,218.88,217.89,217.9,2675.0,209.9019,210.2188,209.268,209.2776,2675.0
2022-12-08 09:45:00,218.0,218.32,217.78,218.14,2255.0,209.3736,209.681,209.1623,209.5081,2255.0
2022-12-08 09:50:00,218.04,218.71,218.0,218.69,12104.0,209.412,210.0555,209.3736,210.0363,12104.0
2022-12-08 09:55:00,218.72,219.05,218.68,219.05,18731.0,210.0651,210.3821,210.0267,210.3821,18731.0
2022-12-08 10:00:00,218.96,219.07,218.69,218.89,15751.0,210.2956,210.4013,210.0363,210.2284,15751.0
2022-12-08 10:05:00,218.85,218.87,218.51,218.79,15198.0,210.19,210.2092,209.8634,210.1324,15198.0
2022-12-08 10:10:00,218.71,218.71,218.51,218.58,21402.0,210.0555,210.0555,209.8634,209.9307,21402.0
2022-12-08 10:15:00,218.61,218.92,218.6,218.8,16305.0,209.9595,210.2572,209.9499,210.142,16305.0
2022-12-08 10:20:00,218.82,219.01,218.78,218.81,17988.0,210.1612,210.3437,210.1228,210.1516,17988.0
2022-12-08 10:25:00,218.83,218.84,218.5,218.68,17700.0,210.1708,210.1804,209.8538,210.0267,17700.0
2022-12-08 10:30:00,218.67,218.86,218.52,218.52,5358.0,210.0171,210.1996,209.873,209.873,5358.0
2022-12-08 10:35:00,218.53,218.57,218.3,218.45,4939.0,209.8826,209.9211,209.6617,209.8058,4939.0
2022-12-08 10:40:00,218.45,218.46,217.87,218.03,9428.0,209.8058,209.8154,209.2488,209.4024,9428.0
2022-12-08 10:45:00,218.03,218.37,218.02,218.37,4549.0,209.4024,209.729,209.3928,209.729,4549.0
2022-12-08 10:50:00,218.43,218.7,218.39,218.7,5481.0,209.7866,210.0459,209.7482,210.0459,5481.0
2022-12-08 10:55:00,218.63,218.65,218.22,218.26,6744.0,209.9787,209.9979,209.5849,209.6233,6744.0
2022-12-08 11:00:00,218.22,218.25,217.86,218.15,5554.0,209.5849,209.6137,209.2392,209.5177,5554.0
2022-12-08 11:05:00,218.12,218.12,217.74,217.74,6046.0,209.4889,209.4889,209.1239,209.1239,6046.0
2022-12-08 11:10:00,217.78,217.87,217.61,217.75,4881.0,209.1623,209.2488,208.9991,209.1335,4881.0
2022-12-08 11:15:00,217.79,217.88,217.61,217.88,9601.0,209.1719,209.2584,208.9991,209.2584,9601.0
2022-12-08 11:20:00,217.96,218.24,217.89,218.11,8361.0,209.3352,209.6041,209.268,209.4793,8361.0
2022-12-08 11:25:00,218.2,218.37,218.2,218.29,4257.0,209.5657,209.729,209.5657,209.6521,4257.0
2022-12-08 11:30:00,218.26,218.39,218.25,218.33,4861.0,209.6233,209.7482,209.6137,209.6906,4861.0
2022-12-08 11:35:00,218.3,218.32,218.12,218.32,3800.0,209.6617,209.681,209.4889,209.681,3800.0
2022-12-08 11:40:00,218.35,218.43,218.29,218.38,6243.0,209.7098,209.7866,209.6521,209.7386,6243.0
2022-12-08 11:45:00,218.4,218.49,218.33,218.33,5305.0,209.7578,209.8442,209.6906,209.6906,5305.0
2022-12-08 11:50:00,218.34,218.46,218.27,218.27,4159.0,209.7002,209.8154,209.6329,209.6329,4159.0
2022-12-08 11:55:00,218.28,218.38,218.27,218.27,3231.0,209.6425,209.7386,209.6329,209.6329,3231.0
2022-12-08 12:00:00,218.23,218.6,218.18,218.4,6118.0,209.5945,209.9499,209.5465,209.7578,6118.0
2022-12-08 12:05:00,218.45,218.63,218.45,218.56,5123.0,209.8058,209.9787,209.8058,209.9115,5123.0
2022-12-08 12:10:00,218.54,218.86,218.54,218.81,3713.0,209.8923,210.1996,209.8923,210.1516,3713.0
2022-12-08 12:15:00,218.77,218.9,218.74,218.8,6573.0,210.1132,210.238,210.0843,210.142,6573.0
2022-12-08 12:20:00,218.73,218.94,218.6,218.94,4535.0,210.0747,210.2764,209.9499,210.2764,4535.0
2022-12-08 12:25:00,218.95,218.95,218.82,218.9,4963.0,210.286,210.286,210.1612,210.238,4963.0
2022-12-08 12:30:00,218.92,218.93,218.75,218.89,4338.0,210.2572,210.2668,210.0939,210.2284,4338.0
2022-12-08 12:35:00,218.88,218.9,218.8,218.86,3006.0,210.2188,210.238,210.142,210.1996,3006.0
2022-12-08 12:40:00,218.86,218.86,218.76,218.81,3232.0,210.1996,210.1996,210.1035,210.1516,3232.0
2022-12-08 12:45:00,218.78,218.83,218.44,218.49,7744.0,210.1228,210.1708,209.7962,209.8442,7744.0
2022-12-08 12:50:00,218.48,218.51,218.32,218.42,10434.0,209.8346,209.8634,209.681,209.777,10434.0
2022-12-08 12:55:00,218.46,218.52,218.26,218.34,2900.0,209.8154,209.873,209.6233,209.7002,2900.0
2022-12-08 13:00:00,218.42,218.47,218.34,218.36,2300.0,209.777,209.825,209.7002,209.7194,2300.0
2022-12-08 13:05:00,218.37,218.77,218.37,218.77,9043.0,209.729,210.1132,209.729,210.1132,9043.0
2022-12-08 13:10:00,218.78,218.93,218.64,218.7,5050.0,210.1228,210.2668,209.9883,210.0459,5050.0
2022-12-08 13:15:00,218.7,218.83,218.58,218.83,4618.0,210.0459,210.1708,209.9307,210.1708,4618.0
2022-12-08 13:20:00,218.83,218.87,218.71,218.86,4204.0,210.1708,210.2092,210.0555,210.1996,4204.0
2022-12-08 13:25:00,218.89,219.03,218.83,218.97,6473.0,210.2284,210.3629,210.1708,210.3052,6473.0
2022-12-08 13:30:00,219.01,219.11,218.93,218.97,2919.0,210.3437,210.4397,210.2668,210.3052,2919.0
2022-12-08 13:35:00,218.97,219.05,218.85,219.03,5540.0,210.3052,210.3821,210.19,210.3629,5540.0
2022-12-08 13:40:00,219.08,219.16,219.06,219.16,2393.0,210.4109,210.4877,210.3917,210.4877,2393.0
2022-12-08 13:45:00,219.12,219.13,219.05,219.06,1455.0,210.4493,210.4589,210.3821,210.3917,1455.0
2022-12-08 13:50:00,219.08,219.16,219.05,219.11,14922.0,210.4109,210.4877,210.3821,210.4397,14922.0
2022-12-08 13:55:00,219.1,219.38,219.1,219.33,8903.0,210.4301,210.699,210.4301,210.651,8903.0
2022-12-08 14:00:00,219.27,219.31,219.0,219.0,29420.0,210.5934,210.6318,210.3341,210.3341,29420.0
2022-12-08 14:05:00,219.0,219.07,218.88,219.07,21505.0,210.3341,210.4013,210.2188,210.4013,21505.0
2022-12-08 14:10:00,218.99,219.17,218.92,219.14,8367.0,210.3244,210.4973,210.2572,210.4685,8367.0
2022-12-08 14:15:00,219.07,219.21,218.98,218.99,6638.0,210.4013,210.5357,210.3148,210.3244,6638.0
2022-12-08 14:20:00,218.97,219.03,218.73,218.91,18966.0,210.3052,210.3629,210.0747,210.2476,18966.0
2022-12-08 14:25:00,218.92,219.0,218.59,218.59,8867.0,210.2572,210.3341,209.9403,209.9403,8867.0
2022-12-08 14:30:00,218.61,218.79,218.41,218.78,14641.0,209.9595,210.1324,209.7674,210.1228,14641.0
2022-12-08 14:35:00,218.71,219.05,218.69,218.96,7796.0,210.0555,210.3821,210.0363,210.2956,7796.0
2022-12-08 14:40:00,218.95,219.17,218.93,219.08,6673.0,210.286,210.4973,210.2668,210.4109,6673.0
2022-12-08 14:45:00,219.08,219.19,219.07,219.11,4213.0,210.4109,210.5165,210.4013,210.4397,4213.0
2022-12-08 14:50:00,219.12,219.12,218.96,219.06,13151.0,210.4493,210.4493,210.2956,210.3917,13151.0
2022-12-08 14:55:00,219.13,219.26,219.11,219.19,18958.0,210.4589,210.5838,210.4397,210.5165,18958.0
2022-12-08 15:00:00,219.2,219.2,218.98,219.05,10639.0,210.5261,210.5261,210.3148,210.3821,10639.0
2022-12-08 15:05:00,218.96,219.17,218.96,219.15,9251.0,210.2956,210.4973,210.2956,210.4781,9251.0
2022-12-08 15:10:00,219.15,219.21,219.05,219.12,6830.0,210.4781,210.5357,210.3821,210.4493,6830.0
2022-12-08 15:15:00,219.1,219.22,219.07,219.18,4670.0,210.4301,210.5453,210.4013,210.5069,4670.0
2022-12-08 15:20:00,219.15,219.21,219.03,219.18,7789.0,210.4781,210.5357,210.3629,210.5069,7789.0
2022-12-08 15:25:00,219.23,219.25,219.12,219.22,12342.0,210.5549,210.5742,210.4493,210.5453,12342.0
2022-12-08 15:30:00,219.23,219.29,219.14,219.16,17482.0,210.5549,210.6126,210.4685,210.4877,17482.0
2022-12-08 15:35:00,219.2,219.22,219.08,219.21,17810.0,210.5261,210.5453,210.4109,210.5357,17810.0
2022-12-08 15:40:00,219.2,219.28,219.02,219.27,39896.0,210.5261,210.603,210.3533,210.5934,39896.0
2022-12-08 15:45:00,219.27,219.28,219.05,219.2,42116.0,210.5934,210.603,210.3821,210.5261,42116.0
2022-12-08 15:50:00,219.19,219.19,218.75,219.06,39286.0,210.5165,210.5165,210.0939,210.3917,39286.0
2022-12-08 15:55:00,219.07,219.29,219.05,219.21,41765.0,210.4013,210.6126,210.3821,210.5357,41765.0
2022-12-09 09:30:00,219.24,219.41,218.74,219.36,13398.0,210.5646,210.7278,210.0843,210.6798,13398.0
2022-12-09 09:35:00,219.27,219.72,219.25,219.58,3940.0,210.5934,211.0256,210.5742,210.8911,3940.0
2022-12-09 09:40:00,219.36,219.5,219.11,219.27,2731.0,210.6798,210.8143,210.4397,210.5934,2731.0
2022-12-09 09:45:00,219.35,219.45,219.16,219.39,31957.0,210.6702,210.7662,210.4877,210.7086,31957.0
2022-12-09 09:50:00,219.27,219.39,219.13,219.33,11614.0,210.5934,210.7086,210.4589,210.651,11614.0
2022-12-09 09:55:00,219.28,219.42,218.87,219.04,12693.0,210.603,210.7374,210.2092,210.3725,12693.0
2022-12-09 10:00:00,219.35,219.35,218.78,219.11,5660.0,210.6702,210.6702,210.1228,210.4397,5660.0
2022-12-09 10:05:00,219.27,219.28,218.92,219.2,4727.0,210.5934,210.603,210.2572,210.5261,4727.0
2022-12-09 10:10:00,219.14,219.14,218.71,218.85,7362.0,210.4685,210.4685,210.0555,210.19,7362.0
2022-12-09 10:15:00,218.92,218.92,218.65,218.71,7399.0,210.2572,210.2572,209.9979,210.0555,7399.0
2022-12-09 10:20:00,218.66,218.74,218.44,218.44,11660.0,210.0075,210.0843,209.7962,209.7962,11660.0
2022-12-09 10:25:00,218.44,218.58,218.17,218.54,19722.0,209.7962,209.9307,209.5369,209.8923,19722.0
2022-12-09 10:30:00,218.48,218.54,218.13,218.13,2986.0,209.8346,209.8923,209.4985,209.4985,2986.0
2022-12-09 10:35:00,218.0,218.21,217.99,218.17,2729.0,209.3736,209.5753,209.364,209.5369,2729.0
2022-12-09 10:40:00,218.23,218.26,217.92,217.98,3855.0,209.5945,209.6233,209.2968,209.3544,3855.0
2022-12-09 10:45:00,217.99,218.12,217.9,218.02,4775.0,209.364,209.4889,209.2776,209.3928,4775.0
2022-12-09 10:50:00,218.03,218.15,217.93,217.96,7654.0,209.4024,209.5177,209.3064,209.3352,7654.0
2022-12-09 10:55:00,217.93,218.2,217.93,218.15,4047.0,209.3064,209.5657,209.3064,209.5177,4047.0
2022-12-09 11:00:00,218.15,218.15,217.99,218.06,1811.0,209.5177,209.5177,209.364,209.4312,1811.0
2022-12-09 11:05:00,218.07,218.07,217.84,217.84,7313.0,209.4409,209.4409,209.22,209.22,7313.0
2022-12-09 11:10:00,217.84,217.86,217.75,217.86,4289.0,209.22,209.2392,209.1335,209.2392,4289.0
2022-12-09 11:15:00,217.89,218.0,217.87,217.9,10728.0,209.268,209.3736,209.2488,209.2776,10728.0
2022-12-09 11:20:00,217.94,218.05,217.89,218.05,4402.0,209.316,209.4216,209.268,209.4216,4402.0
2022-12-09 11:25:00,218.02,218.16,217.98,218.0,3912.0,209.3928,209.5273,209.3544,209.3736,3912.0
2022-12-09 11:30:00,217.97,218.06,217.92,218.01,6397.0,209.3448,209.4312,209.2968,209.3832,6397.0
2022-12-09 11:35:00,217.97,218.07,217.92,217.92,3612.0,209.3448,209.4409,209.2968,209.2968,3612.0
2022-12-09 11:40:00,217.91,218.0,217.72,217.98,8268.0,209.2872,209.3736,209.1047,209.3544,8268.0
2022-12-09 11:45:00,218.13,218.24,218.03,218.03,6075.0,209.4985,209.6041,209.4024,209.4024,6075.0
2022-12-09 11:50:00,218.08,218.25,218.05,218.22,9927.0,209.4505,209.6137,209.4216,209.5849,9927.0
2022-12-09 11:55:00,218.24,218.32,218.21,218.3,8617.0,209.6041,209.681,209.5753,209.6617,8617.0
2022-12-09 12:00:00,218.32,218.41,218.28,218.41,5939.0,209.681,209.7674,209.6425,209.7674,5939.0
2022-12-09 12:05:00,218.37,218.58,218.34,218.5,3609.0,209.729,209.9307,209.7002,209.8538,3609.0
2022-12-09 12:10:00,218.58,218.66,218.55,218.57,3797.0,209.9307,210.0075,209.9019,209.9211,3797.0
2022-12-09 12:15:00,218.58,218.71,218.46,218.48,4542.0,209.9307,210.0555,209.8154,209.8346,4542.0
2022-12-09 12:20:00,218.41,218.48,218.21,218.22,1116.0,209.7674,209.8346,209.5753,209.5849,1116.0
2022-12-09 12:25:00,218.14,218.27,218.14,218.14,2459.0,209.5081,209.6329,209.5081,209.5081,2459.0
2022-12-09 12:30:00,218.18,218.34,218.18,218.31,15025.0,209.5465,209.7002,209.5465,209.6714,15025.0
2022-12-09 12:35:00,218.27,218.31,218.21,218.21,3397.0,209.6329,209.6714,209.5753,209.5753,3397.0
2022-12-09 12:40:00,218.24,218.27,218.07,218.08,2636.0,209.6041,209.6329,209.4409,209.4505,2636.0
2022-12-09 12:45:00,218.04,218.1,217.96,218.03,3858.0,209.412,209.4697,209.3352,209.4024,3858.0
2022-12-09 12:50:00,218.0,218.09,217.97,218.02,2109.0,209.3736,209.4601,209.3448,209.3928,2109.0
2022-12-09 12:55:00,217.96,218.11,217.96,218.06,2035.0,209.3352,209.4793,209.3352,209.4312,2035.0
2022-12-09 13:00:00,218.03,218.07,217.97,218.06,1414.0,209.4024,209.4409,209.3448,209.4312,1414.0
2022-12-09 13:05:00,217.97,218.0,217.96,217.96,6600.0,209.3448,209.3736,209.3352,209.3352,6600.0
2022-12-09 13:10:00,217.95,218.03,217.91,218.03,3973.0,209.3256,209.4024,209.2872,209.4024,3973.0
2022-12-09 13:15:00,218.02,218.07,217.96,218.01,5453.0,209.3928,209.4409,209.3352,209.3832,5453.0
2022-12-09 13:20:00,218.01,218.01,217.78,217.78,4426.0,209.3832,209.3832,209.1623,209.1623,4426.0
2022-12-09 13:25:00,217.78,217.84,217.65,217.75,7667.0,209.1623,209.22,209.0375,209.1335,7667.0
2022-12-09 13:30:00,217.74,218.0,217.74,217.98,3870.0,209.1239,209.3736,209.1239,209.3544,3870.0
2022-12-09 13:35:00,217.98,218.09,217.98,218.01,2355.0,209.3544,209.4601,209.3544,209.3832,2355.0
2022-12-09 13:40:00,218.08,218.13,217.96,217.96,1695.0,209.4505,209.4985,209.3352,209.3352,1695.0
2022-12-09 13:45:00,218.05,218.14,218.0,218.11,3894.0,209.4216,209.5081,209.3736,209.4793,3894.0
2022-12-09 13:50:00,218.09,218.09,217.92,217.95,1939.0,209.4601,209.4601,209.2968,209.3256,1939.0
2022-12-09 13:55:00,217.97,217.97,217.87,217.92,5126.0,209.3448,209.3448,209.2488,209.2968,5126.0
2022-12-09 14:00:00,217.96,218.04,217.88,217.88,6497.0,209.3352,209.412,209.2584,209.2584,6497.0
2022-12-09 14:05:00,217.86,218.0,217.75,217.89,10785.0,209.2392,209.3736,209.1335,209.268,10785.0
2022-12-09 14:10:00,217.89,218.22,217.76,218.08,37916.0,209.268,209.5849,209.1431,209.4505,37916.0
2022-12-09 14:15:00,218.06,218.11,217.96,217.98,3197.0,209.4312,209.4793,209.3352,209.3544,3197.0
2022-12-09 14:20:00,217.98,218.05,217.96,218.0,3597.0,209.3544,209.4216,209.3352,209.3736,3597.0
2022-12-09 14:25:00,218.06,218.41,218.03,218.41,8300.0,209.4312,209.7674,209.4024,209.7674,8300.0
2022-12-09 14:30:00,218.41,218.57,218.34,218.48,11860.0,209.7674,209.9211,209.7002,209.8346,11860.0
2022-12-09 14:35:00,218.52,218.71,218.52,218.63,13034.0,209.873,210.0555,209.873,209.9787,13034.0
2022-12-09 14:40:00,218.64,218.7,218.43,218.63,12793.0,209.9883,210.0459,209.7866,209.9787,12793.0
2022-12-09 14:45:00,218.46,218.86,218.46,218.81,5226.0,209.8154,210.1996,209.8154,210.1516,5226.0
2022-12-09 14:50:00,218.8,219.03,218.8,219.02,10760.0,210.142,210.3629,210.142,210.3533,10760.0
2022-12-09 14:55:00,219.0,219.12,218.96,218.96,6723.0,210.3341,210.4493,210.2956,210.2956,6723.0
2022-12-09 15:00:00,218.98,219.08,218.94,219.03,6465.0,210.3148,210.4109,210.2764,210.3629,6465.0
2022-12-09 15:05:00,219.0,219.08,218.97,218.98,6742.0,210.3341,210.4109,210.3052,210.3148,6742.0
2022-12-09 15:10:00,219.01,219.11,218.96,219.06,9361.0,210.3437,210.4397,210.2956,210.3917,9361.0
2022-12-09 15:15:00,219.04,219.05,218.84,218.88,7716.0,210.3725,210.3821,210.1804,210.2188,7716.0
2022-12-09 15:20:00,218.89,219.04,218.86,218.92,19484.0,210.2284,210.3725,210.1996,210.2572,19484.0
2022-12-09 15:25:00,218.85,219.0,218.64,218.64,22942.0,210.19,210.3341,209.9883,209.9883,22942.0
2022-12-09 15:30:00,218.59,218.68,218.54,218.54,4939.0,209.9403,210.0267,209.8923,209.8923,4939.0
2022-12-09 15:35:00,218.47,218.48,218.2,218.21,9636.0,209.825,209.8346,209.5657,209.5753,9636.0
2022-12-09 15:40:00,218.17,218.18,217.89,217.93,39375.0,209.5369,209.5465,209.268,209.3064,39375.0
2022-12-09 15:45:00,217.9,218.17,217.86,217.96,17084.0,209.2776,209.5369,209.2392,209.3352,17084.0
2022-12-09 15:50:00,217.84,217.92,217.59,217.69,27813.0,209.22,209.2968,208.9798,209.0759,27813.0
2022-12-09 15:55:00,217.7,217.89,217.22,217.32,57208.0,209.0855,209.268,208.6245,208.7205,57208.0
2022-12-12 09:30:00,217.2,217.64,216.5,216.56,16813.0,208.6053,209.0279,207.933,207.9906,16813.0
2022-12-12 09:35:00,216.56,216.98,216.56,216.92,7200.0,207.9906,208.394,207.9906,208.3364,7200.0
2022-12-12 09:40:00,217.02,217.13,216.88,216.98,2447.0,208.4324,208.538,208.2979,208.394,2447.0
2022-12-12 09:45:00,217.06,217.25,216.81,216.81,6768.0,208.4708,208.6533,208.2307,208.2307,6768.0
2022-12-12 09:50:00,216.77,216.77,216.25,216.48,8949.0,208.1923,208.1923,207.6929,207.9138,8949.0
2022-12-12 09:55:00,216.48,216.57,216.33,216.33,2423.0,207.9138,208.0002,207.7697,207.7697,2423.0
2022-12-12 10:00:00,216.45,216.58,216.41,216.53,6522.0,207.885,208.0098,207.8465,207.9618,6522.0
2022-12-12 10:05:00,216.45,216.57,216.05,216.08,5991.0,207.885,208.0002,207.5008,207.5296,5991.0
2022-12-12 10:10:00,216.03,216.04,215.62,215.79,29995.0,207.4816,207.4912,207.0878,207.2511,29995.0
2022-12-12 10:15:00,215.74,216.01,215.71,215.8,3322.0,207.2031,207.4624,207.1742,207.2607,3322.0
2022-12-12 10:20:00,215.85,216.14,215.8,216.13,3461.0,207.3087,207.5872,207.2607,207.5776,3461.0
2022-12-12 10:25:00,216.12,216.4,216.09,216.21,5098.0,207.568,207.8369,207.5392,207.6545,5098.0
2022-12-12 10:30:00,216.15,216.42,216.15,216.26,1965.0,207.5968,207.8561,207.5968,207.7025,1965.0
2022-12-12 10:35:00,216.17,216.26,216.0,216.07,3787.0,207.616,207.7025,207.4528,207.52,3787.0
2022-12-12 10:40:00,216.05,216.39,216.05,216.39,2681.0,207.5008,207.8273,207.5008,207.8273,2681.0
2022-12-12 10:45:00,216.42,216.65,216.23,216.24,2866.0,207.8561,208.077,207.6737,207.6833,2866.0
2022-12-12 10:50:00,216.23,216.23,216.05,216.11,3257.0,207.6737,207.6737,207.5008,207.5584,3257.0
2022-12-12 10:55:00,216.14,216.14,215.88,216.11,3109.0,207.5872,207.5872,207.3375,207.5584,3109.0
2022-12-12 11:00:00,215.96,216.08,215.9,216.03,2415.0,207.4143,207.5296,207.3567,207.4816,2415.0
2022-12-12 11:05:00,216.09,216.52,216.09,216.52,1800.0,207.5392,207.9522,207.5392,207.9522,1800.0
2022-12-12 11:10:00,216.42,216.6,216.37,216.6,2899.0,207.8561,208.029,207.8081,208.029,2899.0
2022-12-12 11:15:00,216.62,216.63,216.48,216.52,4117.0,208.0482,208.0578,207.9138,207.9522,4117.0
2022-12-12 11:20:00,216.55,216.84,216.55,216.84,2074.0,207.981,208.2595,207.981,208.2595,2074.0
2022-12-12 11:25:00,216.83,216.87,216.77,216.84,2888.0,208.2499,208.2883,208.1923,208.2595,2888.0
2022-12-12 11:30:00,216.83,216.83,216.67,216.7,5617.0,208.2499,208.2499,208.0962,208.1251,5617.0
2022-12-12 11:35:00,216.76,216.88,216.66,216.88,1909.0,208.1827,208.2979,208.0866,208.2979,1909.0
2022-12-12 11:40:00,216.87,217.05,216.59,216.59,4079.0,208.2883,208.4612,208.0194,208.0194,4079.0
2022-12-12 11:45:00,216.72,216.95,216.69,216.91,3583.0,208.1443,208.3652,208.1155,208.3268,3583.0
2022-12-12 11:50:00,216.91,216.91,216.65,216.69,2640.0,208.3268,208.3268,208.077,208.1155,2640.0
2022-12-12 11:55:00,216.69,217.15,216.69,217.15,6160.0,208.1155,208.5573,208.1155,208.5573,6160.0
2022-12-12 12:00:00,217.17,217.22,217.04,217.05,2375.0,208.5765,208.6245,208.4516,208.4612,2375.0
2022-12-12 12:05:00,216.98,217.06,216.81,216.95,29104.0,208.394,208.4708,208.2307,208.3652,29104.0
2022-12-12 12:10:00,216.93,217.0,216.87,216.89,5165.0,208.346,208.4132,208.2883,208.3075,5165.0
2022-12-12 12:15:00,216.85,217.14,216.85,217.04,3178.0,208.2691,208.5477,208.2691,208.4516,3178.0
2022-12-12 12:20:00,217.0,217.0,216.78,216.78,4296.0,208.4132,208.4132,208.2019,208.2019,4296.0
2022-12-12 12:25:00,216.81,216.81,216.59,216.65,5661.0,208.2307,208.2307,208.0194,208.077,5661.0
2022-12-12 12:30:00,216.64,216.65,216.48,216.54,5474.0,208.0674,208.077,207.9138,207.9714,5474.0
2022-12-12 12:35:00,216.53,216.78,216.52,216.69,5050.0,207.9618,208.2019,207.9522,208.1155,5050.0
2022-12-12 12:40:00,216.69,216.79,216.65,216.7,1996.0,208.1155,208.2115,208.077,208.1251,1996.0
2022-12-12 12:45:00,216.71,216.82,216.66,216.82,2069.0,208.1347,208.2403,208.0866,208.2403,2069.0
2022-12-12 12:50:00,216.77,216.84,216.7,216.84,2564.0,208.1923,208.2595,208.1251,208.2595,2564.0
2022-12-12 12:55:00,216.9,217.04,216.82,216.92,6343.0,208.3171,208.4516,208.2403,208.3364,6343.0
2022-12-12 13:00:00,216.89,217.1,216.87,216.92,8853.0,208.3075,208.5092,208.2883,208.3364,8853.0
2022-12-12 13:05:00,216.97,217.28,216.97,217.26,1200.0,208.3844,208.6821,208.3844,208.6629,1200.0
2022-12-12 13:10:00,217.29,217.37,217.2,217.2,1276.0,208.6917,208.7686,208.6053,208.6053,1276.0
2022-12-12 13:15:00,217.21,217.36,217.21,217.24,3089.0,208.6149,208.7589,208.6149,208.6437,3089.0
2022-12-12 13:20:00,217.22,217.24,216.97,217.03,3725.0,208.6245,208.6437,208.3844,208.442,3725.0
2022-12-12 13:25:00,217.09,217.2,217.02,217.2,17219.0,208.4996,208.6053,208.4324,208.6053,17219.0
2022-12-12 13:30:00,217.15,217.33,217.15,217.2,3318.0,208.5573,208.7301,208.5573,208.6053,3318.0
2022-12-12 13:35:00,217.15,217.15,216.97,217.06,10817.0,208.5573,208.5573,208.3844,208.4708,10817.0
2022-12-12 13:40:00,217.08,217.12,217.02,217.09,1000.0,208.49,208.5284,208.4324,208.4996,1000.0
2022-12-12 13:45:00,217.09,217.14,216.98,217.11,2744.0,208.4996,208.5477,208.394,208.5188,2744.0
2022-12-12 13:50:00,217.14,217.15,217.01,217.03,3971.0,208.5477,208.5573,208.4228,208.442,3971.0
2022-12-12 13:55:00,217.04,217.18,217.04,217.1,26577.0,208.4516,208.5861,208.4516,208.5092,26577.0
2022-12-12 14:00:00,217.19,217.28,217.15,217.2,4559.0,208.5957,208.6821,208.5573,208.6053,4559.0
2022-12-12 14:05:00,217.16,217.16,216.9,216.9,1472.0,208.5669,208.5669,208.3171,208.3171,1472.0
2022-12-12 14:10:00,216.89,217.03,216.88,216.93,1927.0,208.3075,208.442,208.2979,208.346,1927.0
2022-12-12 14:15:00,216.92,216.96,216.73,216.76,21671.0,208.3364,208.3748,208.1539,208.1827,21671.0
2022-12-12 14:20:00,216.83,216.89,216.81,216.84,3391.0,208.2499,208.3075,208.2307,208.2595,3391.0
2022-12-12 14:25:00,216.8,216.92,216.74,216.76,2828.0,208.2211,208.3364,208.1635,208.1827,2828.0
2022-12-12 14:30:00,216.78,216.87,216.7,216.81,3370.0,208.2019,208.2883,208.1251,208.2307,3370.0
2022-12-12 14:35:00,216.8,216.87,216.75,216.85,2282.0,208.2211,208.2883,208.1731,208.2691,2282.0
2022-12-12 14:40:00,216.84,216.93,216.83,216.9,2535.0,208.2595,208.346,208.2499,208.3171,2535.0
2022-12-12 14:45:00,216.95,216.95,216.73,216.73,2331.0,208.3652,208.3652,208.1539,208.1539,2331.0
2022-12-12 14:50:00,216.73,216.94,216.69,216.94,2712.0,208.1539,208.3556,208.1155,208.3556,2712.0
2022-12-12 14:55:00,216.97,217.2,216.97,217.15,4044.0,208.3844,208.6053,208.3844,208.5573,4044.0
2022-12-12 15:00:00,217.12,217.28,217.1,217.18,9952.0,208.5284,208.6821,208.5092,208.5861,9952.0
2022-12-12 15:05:00,217.23,217.49,217.23,217.46,3008.0,208.6341,208.8838,208.6341,208.855,3008.0
2022-12-12 15:10:00,217.43,217.59,217.4,217.47,8557.0,208.8262,208.9798,208.7974,208.8646,8557.0
2022-12-12 15:15:00,217.5,217.65,217.49,217.58,1822.0,208.8934,209.0375,208.8838,208.9702,1822.0
2022-12-12 15:20:00,217.59,218.01,217.57,218.01,5440.0,208.9798,209.3832,208.9606,209.3832,5440.0
2022-12-12 15:25:00,217.96,217.98,217.85,217.89,2592.0,209.3352,209.3544,209.2296,209.268,2592.0
2022-12-12 15:30:00,217.89,218.15,217.89,217.98,8311.0,209.268,209.5177,209.268,209.3544,8311.0
2022-12-12 15:35:00,218.0,218.13,217.85,217.85,10236.0,209.3736,209.4985,209.2296,209.2296,10236.0
2022-12-12 15:40:00,217.8,217.81,217.42,217.46,12950.0,209.1815,209.1911,208.8166,208.855,12950.0
2022-12-12 15:45:00,217.39,217.54,217.2,217.23,17337.0,208.7878,208.9318,208.6053,208.6341,17337.0
2022-12-12 15:50:00,217.26,217.36,217.08,217.32,20988.0,208.6629,208.7589,208.49,208.7205,20988.0
2022-12-12 15:55:00,217.35,217.6,217.35,217.57,35587.0,208.7493,208.9894,208.7493,208.9606,35587.0
2022-12-13 09:30:00,220.0,220.02,218.61,218.91,34254.0,211.2945,211.3137,209.9595,210.2476,34254.0
2022-12-13 09:35:00,218.58,218.71,217.26,217.42,14027.0,209.9307,210.0555,208.6629,208.8166,14027.0
2022-12-13 09:40:00,217.46,217.57,216.84,217.3,15845.0,208.855,208.9606,208.2595,208.7013,15845.0
2022-12-13 09:45:00,217.29,217.37,216.86,216.87,8618.0,208.6917,208.7686,208.2787,208.2883,8618.0
2022-12-13 09:50:00,216.58,217.6,216.58,217.53,26035.0,208.0098,208.9894,208.0098,208.9222,26035.0
2022-12-13 09:55:00,217.51,218.24,217.41,218.16,6000.0,208.903,209.6041,208.807,209.5273,6000.0
2022-12-13 10:00:00,218.26,218.67,217.58,217.79,40075.0,209.6233,210.0171,208.9702,209.1719,40075.0
2022-12-13 10:05:00,217.81,218.29,217.81,217.94,12010.0,209.1911,209.6521,209.1911,209.316,12010.0
2022-12-13 10:10:00,217.9,217.98,217.23,217.53,12136.0,209.2776,209.3544,208.6341,208.9222,12136.0
2022-12-13 10:15:00,217.27,217.32,216.43,216.68,10640.0,208.6725,208.7205,207.8657,208.1059,10640.0
2022-12-13 10:20:00,216.69,216.78,215.57,215.6,10183.0,208.1155,208.2019,207.0398,207.0686,10183.0
2022-12-13 10:25:00,215.47,215.89,215.1,215.89,10738.0,206.9437,207.3471,206.5884,207.3471,10738.0
2022-12-13 10:30:00,215.89,216.37,215.61,216.37,9162.0,207.3471,207.8081,207.0782,207.8081,9162.0
2022-12-13 10:35:00,216.44,216.49,215.76,215.76,11505.0,207.8754,207.9234,207.2223,207.2223,11505.0
2022-12-13 10:40:00,215.71,216.33,215.7,216.19,6893.0,207.1742,207.7697,207.1646,207.6352,6893.0
2022-12-13 10:45:00,216.29,216.49,215.64,215.78,6678.0,207.7313,207.9234,207.107,207.2415,6678.0
2022-12-13 10:50:00,215.71,216.08,215.66,215.99,5308.0,207.1742,207.5296,207.1262,207.4432,5308.0
2022-12-13 10:55:00,215.95,216.27,215.8,216.11,12075.0,207.4047,207.7121,207.2607,207.5584,12075.0
2022-12-13 11:00:00,216.12,216.72,216.12,216.72,9798.0,207.568,208.1443,207.568,208.1443,9798.0
2022-12-13 11:05:00,216.79,216.86,216.64,216.78,4210.0,208.2115,208.2787,208.0674,208.2019,4210.0
2022-12-13 11:10:00,216.85,217.22,216.74,217.17,9262.0,208.2691,208.6245,208.1635,208.5765,9262.0
2022-12-13 11:15:00,217.12,217.22,216.95,217.14,10398.0,208.5284,208.6245,208.3652,208.5477,10398.0
2022-12-13 11:20:00,217.2,217.21,216.7,216.77,4047.0,208.6053,208.6149,208.1251,208.1923,4047.0
2022-12-13 11:25:00,216.84,217.26,216.75,217.26,6332.0,208.2595,208.6629,208.1731,208.6629,6332.0
2022-12-13 11:30:00,217.22,217.83,217.22,217.78,3253.0,208.6245,209.2103,208.6245,209.1623,3253.0
2022-12-13 11:35:00,217.83,217.94,217.7,217.91,4622.0,209.2103,209.316,209.0855,209.2872,4622.0
2022-12-13 11:40:00,217.93,218.04,217.77,217.77,7438.0,209.3064,209.412,209.1527,209.1527,7438.0
2022-12-13 11:45:00,217.71,217.74,216.82,217.03,5888.0,209.0951,209.1239,208.2403,208.442,5888.0
2022-12-13 11:50:00,217.06,217.23,216.91,217.23,3764.0,208.4708,208.6341,208.3268,208.6341,3764.0
2022-12-13 11:55:00,217.18,217.19,216.75,217.14,9628.0,208.5861,208.5957,208.1731,208.5477,9628.0
2022-12-13 12:00:00,217.17,217.46,217.1,217.39,3367.0,208.5765,208.855,208.5092,208.7878,3367.0
2022-12-13 12:05:00,217.44,217.71,217.36,217.49,2495.0,208.8358,209.0951,208.7589,208.8838,2495.0
2022-12-13 12:10:00,217.36,217.36,216.92,217.01,3189.0,208.7589,208.7589,208.3364,208.4228,3189.0
2022-12-13 12:15:00,216.99,216.99,216.54,216.55,5958.0,208.4036,208.4036,207.9714,207.981,5958.0
2022-12-13 12:20:00,216.61,216.96,216.58,216.79,2969.0,208.0386,208.3748,208.0098,208.2115,2969.0
2022-12-13 12:25:00,216.89,217.01,216.7,216.72,4031.0,208.3075,208.4228,208.1251,208.1443,4031.0
2022-12-13 12:30:00,216.69,216.75,216.51,216.75,4165.0,208.1155,208.1731,207.9426,208.1731,4165.0
2022-12-13 12:35:00,216.69,217.0,216.63,217.0,3343.0,208.1155,208.4132,208.0578,208.4132,3343.0
2022-12-13 12:40:00,217.03,217.03,216.69,216.93,7201.0,208.442,208.442,208.1155,208.346,7201.0
2022-12-13 12:45:00,217.07,217.11,216.41,216.5,5803.0,208.4804,208.5188,207.8465,207.933,5803.0
2022-12-13 12:50:00,216.53,216.64,216.41,216.53,3934.0,207.9618,208.0674,207.8465,207.9618,3934.0
2022-12-13 12:55:00,216.6,216.71,216.47,216.55,2460.0,208.029,208.1347,207.9042,207.981,2460.0
2022-12-13 13:00:00,216.56,216.84,216.55,216.69,5035.0,207.9906,208.2595,207.981,208.1155,5035.0
2022-12-13 13:05:00,216.8,216.91,216.73,216.86,5516.0,208.2211,208.3268,208.1539,208.2787,5516.0
2022-12-13 13:10:00,216.98,217.11,216.91,217.11,3726.0,208.394,208.5188,208.3268,208.5188,3726.0
2022-12-13 13:15:00,217.25,217.51,217.18,217.51,1579.0,208.6533,208.903,208.5861,208.903,1579.0
2022-12-13 13:20:00,217.4,217.59,217.34,217.59,2844.0,208.7974,208.9798,208.7397,208.9798,2844.0
2022-12-13 13:25:00,217.51,217.51,217.37,217.39,2737.0,208.903,208.903,208.7686,208.7878,2737.0
2022-12-13 13:30:00,217.47,217.48,217.1,217.12,2742.0,208.8646,208.8742,208.5092,208.5284,2742.0
2022-12-13 13:35:00,217.12,217.28,217.04,217.24,3576.0,208.5284,208.6821,208.4516,208.6437,3576.0
2022-12-13 13:40:00,217.18,217.29,217.0,217.29,3752.0,208.5861,208.6917,208.4132,208.6917,3752.0
2022-12-13 13:45:00,217.34,217.36,216.98,216.99,4835.0,208.7397,208.7589,208.394,208.4036,4835.0
2022-12-13 13:50:00,217.05,217.13,216.86,216.86,13086.0,208.4612,208.538,208.2787,208.2787,13086.0
2022-12-13 13:55:00,216.87,217.28,216.87,217.28,5154.0,208.2883,208.6821,208.2883,208.6821,5154.0
2022-12-13 14:00:00,217.25,217.56,217.25,217.37,3537.0,208.6533,208.951,208.6533,208.7686,3537.0
2022-12-13 14:05:00,217.34,217.43,217.0,217.08,2906.0,208.7397,208.8262,208.4132,208.49,2906.0
2022-12-13 14:10:00,217.04,217.28,217.04,217.28,3122.0,208.4516,208.6821,208.4516,208.6821,3122.0
2022-12-13 14:15:00,217.28,217.44,217.22,217.22,6535.0,208.6821,208.8358,208.6245,208.6245,6535.0
2022-12-13 14:20:00,217.26,217.26,216.96,217.04,10189.0,208.6629,208.6629,208.3748,208.4516,10189.0
2022-12-13 14:25:00,217.06,217.22,217.06,217.22,2025.0,208.4708,208.6245,208.4708,208.6245,2025.0
2022-12-13 14:30:00,217.19,217.23,216.93,217.03,3437.0,208.5957,208.6341,208.346,208.442,3437.0
2022-12-13 14:35:00,216.97,217.18,216.97,217.16,2281.0,208.3844,208.5861,208.3844,208.5669,2281.0
2022-12-13 14:40:00,217.14,217.57,217.09,217.48,2228.0,208.5477,208.9606,208.4996,208.8742,2228.0
2022-12-13 14:45:00,217.54,217.58,217.51,217.58,4312.0,208.9318,208.9702,208.903,208.9702,4312.0
2022-12-13 14:50:00,217.5,217.5,217.17,217.18,12567.0,208.8934,208.8934,208.5765,208.5861,12567.0
2022-12-13 14:55:00,217.24,217.24,217.03,217.2,5932.0,208.6437,208.6437,208.442,208.6053,5932.0
2022-12-13 15:00:00,217.16,217.16,216.63,216.63,3936.0,208.5669,208.5669,208.0578,208.0578,3936.0
2022-12-13 15:05:00,216.75,216.9,216.69,216.85,4394.0,208.1731,208.3171,208.1155,208.2691,4394.0
2022-12-13 15:10:00,216.78,216.84,216.65,216.65,2451.0,208.2019,208.2595,208.077,208.077,2451.0
2022-12-13 15:15:00,216.69,217.31,216.68,217.18,3166.0,208.1155,208.7109,208.1059,208.5861,3166.0
2022-12-13 15:20:00,217.18,217.51,217.16,217.47,3361.0,208.5861,208.903,208.5669,208.8646,3361.0
2022-12-13 15:25:00,217.43,217.53,217.27,217.41,3888.0,208.8262,208.9222,208.6725,208.807,3888.0
2022-12-13 15:30:00,217.43,217.84,217.43,217.72,6760.0,208.8262,209.22,208.8262,209.1047,6760.0
2022-12-13 15:35:00,217.66,217.77,217.29,217.34,4279.0,209.0471,209.1527,208.6917,208.7397,4279.0
2022-12-13 15:40:00,217.29,217.52,217.22,217.47,7643.0,208.6917,208.9126,208.6245,208.8646,7643.0
2022-12-13 15:45:00,217.53,217.74,217.51,217.55,10604.0,208.9222,209.1239,208.903,208.9414,10604.0
2022-12-13 15:50:00,217.55,217.96,217.55,217.64,18985.0,208.9414,209.3352,208.9414,209.0279,18985.0
2022-12-13 15:55:00,217.51,217.64,216.91,217.16,166603.0,208.903,209.0279,208.3268,208.5669,166603.0
2022-12-14 09:30:00,217.37,219.08,217.37,219.08,19404.0,208.7686,210.4109,208.7686,210.4109,19404.0
2022-12-14 09:35:00,219.0,219.16,218.87,218.94,6663.0,210.3341,210.4877,210.2092,210.2764,6663.0
2022-12-14 09:40:00,218.97,219.54,218.83,219.54,15949.0,210.3052,210.8527,210.1708,210.8527,15949.0
2022-12-14 09:45:00,219.59,219.9,219.54,219.73,7877.0,210.9007,211.1984,210.8527,211.0352,7877.0
2022-12-14 09:50:00,219.81,220.34,219.81,220.11,4550.0,211.112,211.621,211.112,211.4001,4550.0
2022-12-14 09:55:00,220.06,220.2,219.9,220.2,2519.0,211.3521,211.4866,211.1984,211.4866,2519.0
2022-12-14 10:00:00,220.28,220.59,220.25,220.43,4267.0,211.5634,211.8611,211.5346,211.7075,4267.0
2022-12-14 10:05:00,220.36,220.37,219.99,220.07,2163.0,211.6402,211.6498,211.2849,211.3617,2163.0
2022-12-14 10:10:00,220.05,220.2,219.78,220.2,3823.0,211.3425,211.4866,211.0832,211.4866,3823.0
2022-12-14 10:15:00,220.15,220.21,219.87,220.02,3882.0,211.4385,211.4962,211.1696,211.3137,3882.0
2022-12-14 10:20:00,219.98,220.51,219.92,220.51,6186.0,211.2753,211.7843,211.2176,211.7843,6186.0
2022-12-14 10:25:00,220.46,220.68,220.39,220.6,5311.0,211.7363,211.9476,211.669,211.8707,5311.0
2022-12-14 10:30:00,220.56,220.92,220.55,220.81,3846.0,211.8323,212.1781,211.8227,212.0724,3846.0
2022-12-14 10:35:00,220.96,220.96,220.83,220.92,1649.0,212.2165,212.2165,212.0916,212.1781,1649.0
2022-12-14 10:40:00,220.98,221.09,220.81,220.81,9650.0,212.2357,212.3413,212.0724,212.0724,9650.0
2022-12-14 10:45:00,220.81,221.1,220.75,220.76,6224.0,212.0724,212.351,212.0148,212.0244,6224.0
2022-12-14 10:50:00,220.85,220.85,220.31,220.31,4769.0,212.1108,212.1108,211.5922,211.5922,4769.0
2022-12-14 10:55:00,220.39,220.44,219.96,220.06,2662.0,211.669,211.7171,211.2561,211.3521,2662.0
2022-12-14 11:00:00,220.06,220.32,220.06,220.32,6106.0,211.3521,211.6018,211.3521,211.6018,6106.0
2022-12-14 11:05:00,220.27,220.31,220.14,220.14,2940.0,211.5538,211.5922,211.4289,211.4289,2940.0
2022-12-14 11:10:00,220.21,220.21,219.85,219.88,2855.0,211.4962,211.4962,211.1504,211.1792,2855.0
2022-12-14 11:15:00,219.89,219.94,219.69,219.83,3610.0,211.1888,211.2369,210.9967,211.1312,3610.0
2022-12-14 11:20:00,219.83,219.83,219.61,219.63,6603.0,211.1312,211.1312,210.9199,210.9391,6603.0
2022-12-14 11:25:00,219.66,219.98,219.62,219.95,21875.0,210.9679,211.2753,210.9295,211.2465,21875.0
2022-12-14 11:30:00,219.96,220.07,219.88,220.02,3401.0,211.2561,211.3617,211.1792,211.3137,3401.0
2022-12-14 11:35:00,219.98,219.98,219.87,219.87,3291.0,211.2753,211.2753,211.1696,211.1696,3291.0
2022-12-14 11:40:00,219.95,219.98,219.79,219.93,5840.0,211.2465,211.2753,211.0928,211.2272,5840.0
2022-12-14 11:45:00,219.87,219.91,219.77,219.86,3509.0,211.1696,211.208,211.0736,211.16,3509.0
2022-12-14 11:50:00,219.82,219.86,219.65,219.75,2063.0,211.1216,211.16,210.9583,211.0544,2063.0
2022-12-14 11:55:00,219.74,219.75,219.66,219.75,3934.0,211.0448,211.0544,210.9679,211.0544,3934.0
2022-12-14 12:00:00,219.67,219.7,219.51,219.7,2835.0,210.9775,211.0064,210.8239,211.0064,2835.0
2022-12-14 12:05:00,219.71,219.73,219.65,219.66,1109.0,211.016,211.0352,210.9583,210.9679,1109.0
2022-12-14 12:10:00,219.67,219.72,219.57,219.7,2113.0,210.9775,211.0256,210.8815,211.0064,2113.0
2022-12-14 12:15:00,219.78,219.78,219.68,219.71,2400.0,211.0832,211.0832,210.9871,211.016,2400.0
2022-12-14 12:20:00,219.68,219.83,219.68,219.72,2634.0,210.9871,211.1312,210.9871,211.0256,2634.0
2022-12-14 12:25:00,219.75,219.78,219.66,219.66,2700.0,211.0544,211.0832,210.9679,210.9679,2700.0
2022-12-14 12:30:00,219.6,219.76,219.56,219.57,5336.0,210.9103,211.064,210.8719,210.8815,5336.0
2022-12-14 12:35:00,219.57,219.85,219.49,219.78,11284.0,210.8815,211.1504,210.8047,211.0832,11284.0
2022-12-14 12:40:00,219.76,219.81,219.7,219.8,3220.0,211.064,211.112,211.0064,211.1024,3220.0
2022-12-14 12:45:00,219.73,219.73,219.52,219.61,3102.0,211.0352,211.0352,210.8335,210.9199,3102.0
2022-12-14 12:50:00,219.62,219.69,219.44,219.44,1908.0,210.9295,210.9967,210.7566,210.7566,1908.0
2022-12-14 12:55:00,219.43,219.51,219.3,219.3,5974.0,210.747,210.8239,210.6222,210.6222,5974.0
2022-12-14 13:00:00,219.23,219.33,219.12,219.28,5561.0,210.5549,210.651,210.4493,210.603,5561.0
2022-12-14 13:05:00,219.3,219.37,219.26,219.27,3378.0,210.6222,210.6894,210.5838,210.5934,3378.0
2022-12-14 13:10:00,219.26,219.43,219.23,219.24,5659.0,210.5838,210.747,210.5549,210.5646,5659.0
2022-12-14 13:15:00,219.29,219.31,219.15,219.27,2100.0,210.6126,210.6318,210.4781,210.5934,2100.0
2022-12-14 13:20:00,219.26,219.36,219.23,219.3,2709.0,210.5838,210.6798,210.5549,210.6222,2709.0
2022-12-14 13:25:00,219.26,219.31,219.18,219.18,3935.0,210.5838,210.6318,210.5069,210.5069,3935.0
2022-12-14 13:30:00,219.16,219.22,218.93,218.93,7283.0,210.4877,210.5453,210.2668,210.2668,7283.0
2022-12-14 13:35:00,218.93,219.17,218.88,219.17,4006.0,210.2668,210.4973,210.2188,210.4973,4006.0
2022-12-14 13:40:00,219.18,219.29,219.09,219.19,8737.0,210.5069,210.6126,210.4205,210.5165,8737.0
2022-12-14 13:45:00,219.19,219.19,218.81,218.82,11778.0,210.5165,210.5165,210.1516,210.1612,11778.0
2022-12-14 13:50:00,218.83,219.07,218.58,219.06,20390.0,210.1708,210.4013,209.9307,210.3917,20390.0
2022-12-14 13:55:00,219.06,219.39,219.06,219.35,5072.0,210.3917,210.7086,210.3917,210.6702,5072.0
2022-12-14 14:00:00,219.2,219.2,217.06,217.85,14974.0,210.5261,210.5261,208.4708,209.2296,14974.0
2022-12-14 14:05:00,217.94,218.05,216.91,216.94,7290.0,209.316,209.4216,208.3268,208.3556,7290.0
2022-12-14 14:10:00,217.11,217.39,216.85,216.85,5263.0,208.5188,208.7878,208.2691,208.2691,5263.0
2022-12-14 14:15:00,216.87,217.29,216.79,217.26,6590.0,208.2883,208.6917,208.2115,208.6629,6590.0
2022-12-14 14:20:00,217.19,217.19,216.79,217.0,5050.0,208.5957,208.5957,208.2115,208.4132,5050.0
2022-12-14 14:25:00,217.1,217.55,216.92,217.45,15378.0,208.5092,208.9414,208.3364,208.8454,15378.0
2022-12-14 14:30:00,217.36,217.75,215.98,216.04,11394.0,208.7589,209.1335,207.4336,207.4912,11394.0
2022-12-14 14:35:00,216.04,216.51,215.93,216.29,10432.0,207.4912,207.9426,207.3855,207.7313,10432.0
2022-12-14 14:40:00,216.29,216.76,215.55,216.09,21359.0,207.7313,208.1827,207.0206,207.5392,21359.0
2022-12-14 14:45:00,216.21,216.51,215.28,216.21,15998.0,207.6545,207.9426,206.7613,207.6545,15998.0
2022-12-14 14:50:00,216.1,216.33,215.66,215.98,11310.0,207.5488,207.7697,207.1262,207.4336,11310.0
2022-12-14 14:55:00,216.04,216.4,215.91,216.2,11157.0,207.4912,207.8369,207.3663,207.6448,11157.0
2022-12-14 15:00:00,216.21,217.42,216.2,217.32,11639.0,207.6545,208.8166,207.6448,208.7205,11639.0
2022-12-14 15:05:00,217.14,217.35,216.79,217.35,6324.0,208.5477,208.7493,208.2115,208.7493,6324.0
2022-12-14 15:10:00,217.0,218.09,217.0,217.56,12272.0,208.4132,209.4601,208.4132,208.951,12272.0
2022-12-14 15:15:00,217.73,217.75,216.97,217.34,16030.0,209.1143,209.1335,208.3844,208.7397,16030.0
2022-12-14 15:20:00,217.42,217.73,217.29,217.41,18825.0,208.8166,209.1143,208.6917,208.807,18825.0
2022-12-14 15:25:00,217.41,217.47,216.56,216.56,11271.0,208.807,208.8646,207.9906,207.9906,11271.0
2022-12-14 15:30:00,216.38,216.72,216.24,216.52,36728.0,207.8177,208.1443,207.6833,207.9522,36728.0
2022-12-14 15:35:00,216.52,216.92,216.45,216.77,19589.0,207.9522,208.3364,207.885,208.1923,19589.0
2022-12-14 15:40:00,216.85,216.98,216.57,216.96,18197.0,208.2691,208.394,208.0002,208.3748,18197.0
2022-12-14 15:45:00,216.96,217.15,216.73,216.88,24487.0,208.3748,208.5573,208.1539,208.2979,24487.0
2022-12-14 15:50:00,217.1,217.59,217.1,217.34,20881.0,208.5092,208.9798,208.5092,208.7397,20881.0
2022-12-14 15:55:00,217.32,217.35,216.73,216.76,80309.0,208.7205,208.7493,208.1539,208.1827,80309.0
2022-12-15 09:30:00,213.92,213.92,212.43,212.76,25038.0,206.2565,206.2565,204.8199,205.1381,25038.0
2022-12-15 09:35:00,212.76,213.2,212.33,213.2,6499.0,205.1381,205.5623,204.7235,205.5623,6499.0
2022-12-15 09:40:00,213.1,213.1,212.36,212.62,13563.0,205.4659,205.4659,204.7524,205.0031,13563.0
2022-12-15 09:45:00,212.68,212.71,212.33,212.42,7066.0,205.061,205.0899,204.7235,204.8103,7066.0
2022-12-15 09:50:00,212.41,212.85,212.1,212.21,11678.0,204.8006,205.2249,204.5017,204.6078,11678.0
2022-12-15 09:55:00,212.13,212.39,211.82,211.99,15041.0,204.5307,204.7813,204.2318,204.3957,15041.0
2022-12-15 10:00:00,211.99,212.09,211.42,211.42,9721.0,204.3957,204.4921,203.8461,203.8461,9721.0
2022-12-15 10:05:00,211.33,211.79,211.33,211.37,3734.0,203.7593,204.2028,203.7593,203.7979,3734.0
2022-12-15 10:10:00,211.37,211.9,211.37,211.78,4673.0,203.7979,204.3089,203.7979,204.1932,4673.0
2022-12-15 10:15:00,211.73,211.75,211.4,211.42,3993.0,204.145,204.1643,203.8268,203.8461,3993.0
2022-12-15 10:20:00,211.44,212.08,211.35,212.08,26379.0,203.8654,204.4825,203.7786,204.4825,26379.0
2022-12-15 10:25:00,212.04,212.55,211.87,212.55,10246.0,204.4439,204.9356,204.28,204.9356,10246.0
2022-12-15 10:30:00,212.55,213.0,212.41,213.0,9253.0,204.9356,205.3695,204.8006,205.3695,9253.0
2022-12-15 10:35:00,213.03,213.78,213.03,213.78,12727.0,205.3984,206.1215,205.3984,206.1215,12727.0
2022-12-15 10:40:00,213.74,214.1,213.48,213.97,39398.0,206.083,206.4301,205.8323,206.3047,39398.0
2022-12-15 10:45:00,213.99,213.99,213.33,213.41,13205.0,206.324,206.324,205.6877,205.7648,13205.0
2022-12-15 10:50:00,213.38,213.45,213.05,213.16,8109.0,205.7359,205.8034,205.4177,205.5238,8109.0
2022-12-15 10:55:00,213.11,213.83,213.09,213.81,7864.0,205.4756,206.1698,205.4563,206.1505,7864.0
2022-12-15 11:00:00,213.88,214.2,213.77,214.05,10160.0,206.218,206.5265,206.1119,206.3819,10160.0
2022-12-15 11:05:00,214.05,214.18,213.71,214.17,23418.0,206.3819,206.5072,206.0541,206.4976,23418.0
2022-12-15 11:10:00,214.16,214.36,214.12,214.12,5679.0,206.4879,206.6808,206.4494,206.4494,5679.0
2022-12-15 11:15:00,214.15,214.17,213.73,214.13,21544.0,206.4783,206.4976,206.0733,206.459,21544.0
2022-12-15 11:20:00,214.13,214.13,213.37,213.37,14471.0,206.459,206.459,205.7262,205.7262,14471.0
2022-12-15 11:25:00,213.31,213.6,213.26,213.42,11182.0,205.6684,205.948,205.6202,205.7744,11182.0
2022-12-15 11:30:00,213.35,213.53,213.19,213.53,13957.0,205.707,205.8805,205.5527,205.8805,13957.0
2022-12-15 11:35:00,213.62,213.91,213.45,213.83,10296.0,205.9673,206.2469,205.8034,206.1698,10296.0
2022-12-15 11:40:00,213.88,213.88,213.59,213.7,10132.0,206.218,206.218,205.9384,206.0444,10132.0
2022-12-15 11:45:00,213.68,213.82,213.4,213.43,35035.0,206.0251,206.1601,205.7552,205.7841,35035.0
2022-12-15 11:50:00,213.46,213.62,213.27,213.62,8967.0,205.813,205.9673,205.6298,205.9673,8967.0
2022-12-15 11:55:00,213.59,213.85,213.5,213.77,5884.0,205.9384,206.189,205.8516,206.1119,5884.0
2022-12-15 12:00:00,213.78,214.02,213.76,213.78,7733.0,206.1215,206.353,206.1023,206.1215,7733.0
2022-12-15 12:05:00,213.8,213.96,213.79,213.92,10444.0,206.1408,206.2951,206.1312,206.2565,10444.0
2022-12-15 12:10:00,213.9,213.9,213.4,213.49,5192.0,206.2373,206.2373,205.7552,205.8419,5192.0
2022-12-15 12:15:00,213.52,213.93,213.3,213.8,9336.0,205.8709,206.2662,205.6587,206.1408,9336.0
2022-12-15 12:20:00,213.83,213.91,213.47,213.71,27584.0,206.1698,206.2469,205.8227,206.0541,27584.0
2022-12-15 12:25:00,213.74,213.91,213.69,213.89,22847.0,206.083,206.2469,206.0348,206.2276,22847.0
2022-12-15 12:30:00,213.92,213.94,213.79,213.89,4598.0,206.2565,206.2758,206.1312,206.2276,4598.0
2022-12-15 12:35:00,213.97,214.28,213.92,213.99,16113.0,206.3047,206.6036,206.2565,206.324,16113.0
2022-12-15 12:40:00,213.84,214.04,213.78,213.81,8502.0,206.1794,206.3722,206.1215,206.1505,8502.0
2022-12-15 12:45:00,213.81,214.02,213.77,214.02,12621.0,206.1505,206.353,206.1119,206.353,12621.0
2022-12-15 12:50:00,214.01,214.05,213.65,213.65,14659.0,206.3433,206.3819,205.9962,205.9962,14659.0
2022-12-15 12:55:00,213.67,213.74,213.47,213.51,6092.0,206.0155,206.083,205.8227,205.8612,6092.0
2022-12-15 13:00:00,213.46,213.52,213.24,213.3,7128.0,205.813,205.8709,205.6009,205.6587,7128.0
2022-12-15 13:05:00,213.25,213.25,212.93,212.99,4591.0,205.6105,205.6105,205.302,205.3599,4591.0
2022-12-15 13:10:00,212.96,213.17,212.88,213.02,6252.0,205.3309,205.5334,205.2538,205.3888,6252.0
2022-12-15 13:15:00,213.02,213.13,212.98,213.09,8152.0,205.3888,205.4948,205.3502,205.4563,8152.0
2022-12-15 13:20:00,213.07,213.37,213.05,213.27,39282.0,205.437,205.7262,205.4177,205.6298,39282.0
2022-12-15 13:25:00,213.25,213.27,212.96,213.05,4519.0,205.6105,205.6298,205.3309,205.4177,4519.0
2022-12-15 13:30:00,213.05,213.07,212.96,213.06,3856.0,205.4177,205.437,205.3309,205.4273,3856.0
2022-12-15 13:35:00,213.02,213.07,212.85,213.05,7100.0,205.3888,205.437,205.2249,205.4177,7100.0
2022-12-15 13:40:00,213.06,213.25,213.06,213.1,4271.0,205.4273,205.6105,205.4273,205.4659,4271.0
2022-12-15 13:45:00,213.13,213.22,213.08,213.09,5186.0,205.4948,205.5816,205.4466,205.4563,5186.0
2022-12-15 13:50:00,213.09,213.17,212.95,213.1,8766.0,205.4563,205.5334,205.3213,205.4659,8766.0
2022-12-15 13:55:00,213.14,213.55,213.12,213.55,4527.0,205.5045,205.8998,205.4852,205.8998,4527.0
2022-12-15 14:00:00,213.58,213.6,213.39,213.4,5295.0,205.9287,205.948,205.7455,205.7552,5295.0
2022-12-15 14:05:00,213.36,213.41,213.14,213.18,10836.0,205.7166,205.7648,205.5045,205.543,10836.0
2022-12-15 14:10:00,213.14,213.46,213.14,213.45,12842.0,205.5045,205.813,205.5045,205.8034,12842.0
2022-12-15 14:15:00,213.45,213.53,213.33,213.53,8813.0,205.8034,205.8805,205.6877,205.8805,8813.0
2022-12-15 14:20:00,213.51,213.56,213.46,213.5,4411.0,205.8612,205.9094,205.813,205.8516,4411.0
2022-12-15 14:25:00,213.46,213.6,213.41,213.56,21325.0,205.813,205.948,205.7648,205.9094,21325.0
2022-12-15 14:30:00,213.64,213.97,213.63,213.94,3439.0,205.9866,206.3047,205.9769,206.2758,3439.0
2022-12-15 14:35:00,213.9,214.33,213.86,214.24,6158.0,206.2373,206.6518,206.1987,206.5651,6158.0
2022-12-15 14:40:00,214.22,214.51,214.22,214.42,19885.0,206.5458,206.8254,206.5458,206.7386,19885.0
2022-12-15 14:45:00,214.51,214.56,214.16,214.26,23349.0,206.8254,206.8736,206.4879,206.5844,23349.0
2022-12-15 14:50:00,214.22,214.37,214.11,214.37,23488.0,206.5458,206.6904,206.4397,206.6904,23488.0
2022-12-15 14:55:00,214.4,214.53,214.32,214.52,9192.0,206.7193,206.8447,206.6422,206.835,9192.0
2022-12-15 15:00:00,214.52,214.89,214.52,214.89,7017.0,206.835,207.1918,206.835,207.1918,7017.0
2022-12-15 15:05:00,214.9,214.94,214.7,214.71,6449.0,207.2014,207.24,207.0086,207.0182,6449.0
2022-12-15 15:10:00,214.76,214.78,214.21,214.24,7696.0,207.0664,207.0857,206.5361,206.5651,7696.0
2022-12-15 15:15:00,214.16,214.24,214.01,214.03,13241.0,206.4879,206.5651,206.3433,206.3626,13241.0
2022-12-15 15:20:00,214.0,214.2,213.95,214.16,14462.0,206.3337,206.5265,206.2855,206.4879,14462.0
2022-12-15 15:25:00,214.15,214.41,213.99,214.37,19743.0,206.4783,206.729,206.324,206.6904,19743.0
2022-12-15 15:30:00,214.23,214.44,214.22,214.37,7528.0,206.5554,206.7579,206.5458,206.6904,7528.0
2022-12-15 15:35:00,214.37,214.38,213.74,213.84,11291.0,206.6904,206.7001,206.083,206.1794,11291.0
2022-12-15 15:40:00,213.83,213.88,213.3,213.33,10608.0,206.1698,206.218,205.6587,205.6877,10608.0
2022-12-15 15:45:00,213.3,213.44,213.05,213.06,22160.0,205.6587,205.7937,205.4177,205.4273,22160.0
2022-12-15 15:50:00,213.13,213.43,213.04,213.08,34470.0,205.4948,205.7841,205.4081,205.4466,34470.0
2022-12-15 15:55:00,213.06,213.57,212.64,212.92,175939.0,205.4273,205.9191,205.0224,205.2924,175939.0
2022-12-16 09:30:00,211.34,212.3,211.34,211.49,234959.0,203.769,204.6946,203.769,203.9136,234959.0
2022-12-16 09:35:00,211.53,212.13,211.49,211.95,2573.0,203.9522,204.5307,203.9136,204.3571,2573.0
2022-12-16 09:40:00,211.92,212.35,211.67,211.77,27431.0,204.3282,204.7428,204.0871,204.1836,27431.0
2022-12-16 09:45:00,211.93,212.25,211.32,211.34,4210.0,204.3378,204.6464,203.7497,203.769,4210.0
2022-12-16 09:50:00,211.54,211.86,211.32,211.76,9007.0,203.9618,204.2703,203.7497,204.1739,9007.0
2022-12-16 09:55:00,211.84,211.95,211.45,211.88,2654.0,204.251,204.3571,203.875,204.2896,2654.0
2022-12-16 10:00:00,211.97,212.01,211.2,211.2,7297.0,204.3764,204.415,203.634,203.634,7297.0
2022-12-16 10:05:00,211.28,211.29,210.63,210.8,8471.0,203.7111,203.7208,203.0844,203.2483,8471.0
2022-12-16 10:10:00,210.82,210.97,210.46,210.53,5037.0,203.2676,203.4122,202.9205,202.988,5037.0
2022-12-16 10:15:00,210.57,210.91,210.25,210.91,4727.0,203.0265,203.3544,202.718,203.3544,4727.0
2022-12-16 10:20:00,210.96,211.08,210.71,211.06,1831.0,203.4026,203.5183,203.1615,203.499,1831.0
2022-12-16 10:25:00,210.86,210.94,210.68,210.74,4463.0,203.3062,203.3833,203.1326,203.1905,4463.0
2022-12-16 10:30:00,210.71,210.87,210.2,210.24,5323.0,203.1615,203.3158,202.6698,202.7084,5323.0
2022-12-16 10:35:00,210.31,210.35,209.72,209.95,26993.0,202.7759,202.8144,202.207,202.4288,26993.0
2022-12-16 10:40:00,209.9,210.01,209.8,209.88,14967.0,202.3805,202.4866,202.2841,202.3613,14967.0
2022-12-16 10:45:00,209.88,210.18,209.84,209.91,28147.0,202.3613,202.6505,202.3227,202.3902,28147.0
2022-12-16 10:50:00,209.88,210.11,209.78,210.09,8168.0,202.3613,202.583,202.2648,202.5637,8168.0
2022-12-16 10:55:00,210.05,210.07,209.76,209.93,7020.0,202.5252,202.5445,202.2456,202.4095,7020.0
2022-12-16 11:00:00,209.94,209.97,209.71,209.88,6767.0,202.4191,202.448,202.1974,202.3613,6767.0
2022-12-16 11:05:00,209.89,210.16,209.84,209.97,19993.0,202.3709,202.6312,202.3227,202.448,19993.0
2022-12-16 11:10:00,209.95,210.34,209.9,210.31,12506.0,202.4288,202.8048,202.3805,202.7759,12506.0
2022-12-16 11:15:00,210.3,210.33,209.72,209.91,5981.0,202.7662,202.7951,202.207,202.3902,5981.0
2022-12-16 11:20:00,209.94,210.31,209.94,210.14,14941.0,202.4191,202.7759,202.4191,202.6119,14941.0
2022-12-16 11:25:00,210.18,210.39,210.1,210.34,12082.0,202.6505,202.853,202.5734,202.8048,12082.0
2022-12-16 11:30:00,210.38,210.86,210.38,210.69,14435.0,202.8434,203.3062,202.8434,203.1422,14435.0
2022-12-16 11:35:00,210.62,210.68,210.24,210.33,6235.0,203.0748,203.1326,202.7084,202.7951,6235.0
2022-12-16 11:40:00,210.27,210.27,209.86,209.97,10121.0,202.7373,202.7373,202.342,202.448,10121.0
2022-12-16 11:45:00,209.93,209.93,209.43,209.44,15592.0,202.4095,202.4095,201.9274,201.937,15592.0
2022-12-16 11:50:00,209.45,209.63,209.36,209.41,10581.0,201.9467,202.1202,201.8599,201.9081,10581.0
2022-12-16 11:55:00,209.44,209.58,209.33,209.48,5996.0,201.937,202.072,201.831,201.9756,5996.0
2022-12-16 12:00:00,209.48,209.71,209.47,209.71,4389.0,201.9756,202.1974,201.966,202.1974,4389.0
2022-12-16 12:05:00,209.73,209.8,209.55,209.74,4871.0,202.2166,202.2841,202.0431,202.2263,4871.0
2022-12-16 12:10:00,209.68,209.89,209.68,209.74,5282.0,202.1684,202.3709,202.1684,202.2263,5282.0
2022-12-16 12:15:00,209.8,210.11,209.74,210.01,5588.0,202.2841,202.583,202.2263,202.4866,5588.0
2022-12-16 12:20:00,209.95,209.97,209.51,209.62,3935.0,202.4288,202.448,202.0045,202.1106,3935.0
2022-12-16 12:25:00,209.47,209.67,209.34,209.64,4454.0,201.966,202.1588,201.8406,202.1299,4454.0
2022-12-16 12:30:00,209.62,209.69,209.55,209.63,3064.0,202.1106,202.1781,202.0431,202.1202,3064.0
2022-12-16 12:35:00,209.56,209.95,209.52,209.87,4340.0,202.0527,202.4288,202.0142,202.3516,4340.0
2022-12-16 12:40:00,209.84,209.88,209.45,209.51,3111.0,202.3227,202.3613,201.9467,202.0045,3111.0
2022-12-16 12:45:00,209.5,209.77,209.43,209.75,28670.0,201.9949,202.2552,201.9274,202.2359,28670.0
2022-12-16 12:50:00,209.75,209.79,209.53,209.53,2532.0,202.2359,202.2745,202.0238,202.0238,2532.0
2022-12-16 12:55:00,209.48,209.48,209.31,209.38,5811.0,201.9756,201.9756,201.8117,201.8792,5811.0
2022-12-16 13:00:00,209.37,209.7,209.37,209.46,17117.0,201.8695,202.1877,201.8695,201.9563,17117.0
2022-12-16 13:05:00,209.45,209.45,209.03,209.23,4926.0,201.9467,201.9467,201.5417,201.7345,4926.0
2022-12-16 13:10:00,209.27,209.47,209.26,209.36,4495.0,201.7731,201.966,201.7635,201.8599,4495.0
2022-12-16 13:15:00,209.45,209.51,209.32,209.32,3855.0,201.9467,202.0045,201.8213,201.8213,3855.0
2022-12-16 13:20:00,209.3,209.31,209.24,209.25,4519.0,201.802,201.8117,201.7442,201.7538,4519.0
2022-12-16 13:25:00,209.28,209.32,209.18,209.27,5739.0,201.7828,201.8213,201.6863,201.7731,5739.0
2022-12-16 13:30:00,209.22,209.53,209.18,209.52,7924.0,201.7249,202.0238,201.6863,202.0142,7924.0
2022-12-16 13:35:00,209.51,209.68,209.42,209.68,6317.0,202.0045,202.1684,201.9177,202.1684,6317.0
2022-12-16 13:40:00,209.64,209.76,209.48,209.74,7836.0,202.1299,202.2456,201.9756,202.2263,7836.0
2022-12-16 13:45:00,209.73,209.8,209.7,209.75,3348.0,202.2166,202.2841,202.1877,202.2359,3348.0
2022-12-16 13:50:00,209.75,209.75,209.45,209.54,4892.0,202.2359,202.2359,201.9467,202.0334,4892.0
2022-12-16 13:55:00,209.52,209.76,209.52,209.76,2842.0,202.0142,202.2456,202.0142,202.2456,2842.0
2022-12-16 14:00:00,209.76,210.02,209.69,209.73,11927.0,202.2456,202.4962,202.1781,202.2166,11927.0
2022-12-16 14:05:00,209.72,210.0,209.72,210.0,3980.0,202.207,202.477,202.207,202.477,3980.0
2022-12-16 14:10:00,210.01,210.38,210.0,210.38,7614.0,202.4866,202.8434,202.477,202.8434,7614.0
2022-12-16 14:15:00,210.42,210.52,210.31,210.36,6150.0,202.8819,202.9783,202.7759,202.8241,6150.0
2022-12-16 14:20:00,210.4,210.4,210.01,210.17,5693.0,202.8626,202.8626,202.4866,202.6409,5693.0
2022-12-16 14:25:00,210.22,210.24,210.08,210.19,5402.0,202.6891,202.7084,202.5541,202.6602,5402.0
2022-12-16 14:30:00,210.21,210.24,210.07,210.17,3638.0,202.6794,202.7084,202.5445,202.6409,3638.0
2022-12-16 14:35:00,210.18,210.36,210.18,210.31,3027.0,202.6505,202.8241,202.6505,202.7759,3027.0
2022-12-16 14:40:00,210.35,210.67,210.35,210.62,5399.0,202.8144,203.123,202.8144,203.0748,5399.0
2022-12-16 14:45:00,210.65,210.74,210.58,210.73,5234.0,203.1037,203.1905,203.0362,203.1808,5234.0
2022-12-16 14:50:00,210.76,211.28,210.76,211.28,3529.0,203.2097,203.7111,203.2097,203.7111,3529.0
2022-12-16 14:55:00,211.31,211.69,211.28,211.58,6722.0,203.74,204.1064,203.7111,204.0004,6722.0
2022-12-16 15:00:00,211.5,211.56,211.28,211.29,6596.0,203.9232,203.9811,203.7111,203.7208,6596.0
2022-12-16 15:05:00,211.25,211.25,211.06,211.08,5116.0,203.6822,203.6822,203.499,203.5183,5116.0
2022-12-16 15:10:00,211.05,211.39,211.01,211.31,16015.0,203.4893,203.8172,203.4508,203.74,16015.0
2022-12-16 15:15:00,211.34,211.49,211.27,211.45,15245.0,203.769,203.9136,203.7015,203.875,15245.0
2022-12-16 15:20:00,211.41,211.98,211.41,211.96,11023.0,203.8365,204.386,203.8365,204.3667,11023.0
2022-12-16 15:25:00,211.99,212.15,211.8,212.08,6238.0,204.3957,204.5499,204.2125,204.4825,6238.0
2022-12-16 15:30:00,212.13,212.47,212.12,212.33,8896.0,204.5307,204.8585,204.521,204.7235,8896.0
2022-12-16 15:35:00,212.32,212.59,212.3,212.38,11642.0,204.7139,204.9742,204.6946,204.7717,11642.0
2022-12-16 15:40:00,212.35,212.86,212.31,212.62,13852.0,204.7428,205.2345,204.7042,205.0031,13852.0
2022-12-16 15:45:00,212.61,212.87,212.37,212.74,29430.0,204.9935,205.2441,204.7621,205.1188,29430.0
2022-12-16 15:50:00,212.83,213.25,212.48,212.58,50174.0,205.2056,205.6105,204.8681,204.9645,50174.0
2022-12-16 15:55:00,212.63,212.83,211.61,211.68,145087.0,205.0127,205.2056,204.0293,204.0968,145087.0
2022-12-19 09:30:00,211.75,213.29,211.75,213.08,19877.0,204.1643,205.6491,204.1643,205.4466,19877.0
2022-12-19 09:35:00,213.27,213.64,213.07,213.59,13554.0,205.6298,205.9866,205.437,205.9384,13554.0
2022-12-19 09:40:00,213.69,213.85,213.19,213.52,8216.0,206.0348,206.189,205.5527,205.8709,8216.0
2022-12-19 09:45:00,213.43,213.63,213.21,213.29,3790.0,205.7841,205.9769,205.572,205.6491,3790.0
2022-12-19 09:50:00,213.53,213.75,213.41,213.45,5327.0,205.8805,206.0926,205.7648,205.8034,5327.0
2022-12-19 09:55:00,213.56,213.99,213.5,213.99,7598.0,205.9094,206.324,205.8516,206.324,7598.0
2022-12-19 10:00:00,213.96,214.41,213.8,214.3,7021.0,206.2951,206.729,206.1408,206.6229,7021.0
2022-12-19 10:05:00,214.3,214.5,214.19,214.5,3986.0,206.6229,206.8158,206.5169,206.8158,3986.0
2022-12-19 10:10:00,214.53,214.75,214.44,214.68,4477.0,206.8447,207.0568,206.7579,206.9893,4477.0
2022-12-19 10:15:00,214.63,214.68,214.53,214.56,5840.0,206.9411,206.9893,206.8447,206.8736,5840.0
2022-12-19 10:20:00,214.54,214.68,214.36,214.65,5233.0,206.8543,206.9893,206.6808,206.9604,5233.0
2022-12-19 10:25:00,214.76,214.9,214.76,214.86,4172.0,207.0664,207.2014,207.0664,207.1629,4172.0
2022-12-19 10:30:00,214.89,214.89,214.54,214.55,4236.0,207.1918,207.1918,206.8543,206.864,4236.0
2022-12-19 10:35:00,214.61,214.75,214.45,214.48,5199.0,206.9218,207.0568,206.7675,206.7965,5199.0
2022-12-19 10:40:00,214.49,214.57,214.34,214.54,7782.0,206.8061,206.8832,206.6615,206.8543,7782.0
2022-12-19 10:45:00,214.54,214.66,214.53,214.57,5987.0,206.8543,206.97,206.8447,206.8832,5987.0
2022-12-19 10:50:00,214.56,214.6,214.11,214.13,3058.0,206.8736,206.9122,206.4397,206.459,3058.0
2022-12-19 10:55:00,214.14,214.44,214.14,214.38,3129.0,206.4687,206.7579,206.4687,206.7001,3129.0
2022-12-19 11:00:00,214.28,214.29,213.81,214.02,4912.0,206.6036,206.6133,206.1505,206.353,4912.0
2022-12-19 11:05:00,214.03,214.22,213.99,214.02,4929.0,206.3626,206.5458,206.324,206.353,4929.0
2022-12-19 11:10:00,214.01,214.01,213.81,213.81,4853.0,206.3433,206.3433,206.1505,206.1505,4853.0
2022-12-19 11:15:00,213.83,214.03,213.8,214.0,7556.0,206.1698,206.3626,206.1408,206.3337,7556.0
2022-12-19 11:20:00,214.0,214.0,213.58,213.62,5133.0,206.3337,206.3337,205.9287,205.9673,5133.0
2022-12-19 11:25:00,213.67,213.69,213.59,213.69,2094.0,206.0155,206.0348,205.9384,206.0348,2094.0
2022-12-19 11:30:00,213.77,213.77,213.36,213.36,6336.0,206.1119,206.1119,205.7166,205.7166,6336.0
2022-12-19 11:35:00,213.36,213.62,213.34,213.61,2685.0,205.7166,205.9673,205.6973,205.9576,2685.0
2022-12-19 11:40:00,213.57,213.68,213.4,213.61,6340.0,205.9191,206.0251,205.7552,205.9576,6340.0
2022-12-19 11:45:00,213.65,213.66,213.28,213.32,2832.0,205.9962,206.0058,205.6395,205.678,2832.0
2022-12-19 11:50:00,213.26,213.27,213.14,213.17,3822.0,205.6202,205.6298,205.5045,205.5334,3822.0
2022-12-19 11:55:00,213.13,213.22,213.05,213.06,3333.0,205.4948,205.5816,205.4177,205.4273,3333.0
2022-12-19 12:00:00,213.15,213.29,212.99,213.28,5140.0,205.5141,205.6491,205.3599,205.6395,5140.0
2022-12-19 12:05:00,213.28,213.49,213.23,213.41,6184.0,205.6395,205.8419,205.5913,205.7648,6184.0
2022-12-19 12:10:00,213.44,213.54,213.21,213.21,4965.0,205.7937,205.8901,205.572,205.572,4965.0
2022-12-19 12:15:00,213.37,213.44,213.32,213.44,5340.0,205.7262,205.7937,205.678,205.7937,5340.0
2022-12-19 12:20:00,213.44,213.51,213.29,213.4,4202.0,205.7937,205.8612,205.6491,205.7552,4202.0
2022-12-19 12:25:00,213.36,213.36,213.11,213.11,2402.0,205.7166,205.7166,205.4756,205.4756,2402.0
2022-12-19 12:30:00,213.11,213.11,212.8,212.88,4593.0,205.4756,205.4756,205.1767,205.2538,4593.0
2022-12-19 12:35:00,212.88,212.97,212.88,212.97,1407.0,205.2538,205.3406,205.2538,205.3406,1407.0
2022-12-19 12:40:00,213.03,213.03,212.83,212.98,2610.0,205.3984,205.3984,205.2056,205.3502,2610.0
2022-12-19 12:45:00,212.97,213.15,212.95,213.07,4363.0,205.3406,205.5141,205.3213,205.437,4363.0
2022-12-19 12:50:00,213.09,213.17,213.09,213.13,2173.0,205.4563,205.5334,205.4563,205.4948,2173.0
2022-12-19 12:55:00,213.12,213.28,213.09,213.14,4546.0,205.4852,205.6395,205.4563,205.5045,4546.0
2022-12-19 13:00:00,213.27,213.27,213.09,213.19,2216.0,205.6298,205.6298,205.4563,205.5527,2216.0
2022-12-19 13:05:00,213.27,213.27,212.92,212.92,3921.0,205.6298,205.6298,205.2924,205.2924,3921.0
2022-12-19 13:10:00,212.92,212.93,212.82,212.92,1908.0,205.2924,205.302,205.1959,205.2924,1908.0
2022-12-19 13:15:00,212.94,212.94,212.81,212.91,1831.0,205.3116,205.3116,205.1863,205.2827,1831.0
2022-12-19 13:20:00,212.95,213.03,212.89,212.9,5150.0,205.3213,205.3984,205.2634,205.2731,5150.0
2022-12-19 13:25:00,212.89,212.99,212.67,212.67,8890.0,205.2634,205.3599,205.0513,205.0513,8890.0
2022-12-19 13:30:00,212.73,212.81,212.68,212.78,6212.0,205.1092,205.1863,205.061,205.1574,6212.0
2022-12-19 13:35:00,212.73,212.73,212.52,212.61,11415.0,205.1092,205.1092,204.9067,204.9935,11415.0
2022-12-19 13:40:00,212.64,212.68,212.44,212.45,4923.0,205.0224,205.061,204.8296,204.8392,4923.0
2022-12-19 13:45:00,212.48,212.48,212.27,212.27,3564.0,204.8681,204.8681,204.6656,204.6656,3564.0
2022-12-19 13:50:00,212.23,212.33,212.18,212.27,4037.0,204.6271,204.7235,204.5789,204.6656,4037.0
2022-12-19 13:55:00,212.27,212.27,212.04,212.06,3235.0,204.6656,204.6656,204.4439,204.4632,3235.0
2022-12-19 14:00:00,212.06,212.15,211.67,211.72,5521.0,204.4632,204.5499,204.0871,204.1353,5521.0
2022-12-19 14:05:00,211.66,211.75,211.61,211.71,3778.0,204.0775,204.1643,204.0293,204.1257,3778.0
2022-12-19 14:10:00,211.74,211.86,211.65,211.65,3306.0,204.1546,204.2703,204.0679,204.0679,3306.0
2022-12-19 14:15:00,211.64,211.71,211.53,211.59,5117.0,204.0582,204.1257,203.9522,204.01,5117.0
2022-12-19 14:20:00,211.61,211.72,211.5,211.5,4502.0,204.0293,204.1353,203.9232,203.9232,4502.0
2022-12-19 14:25:00,211.5,211.53,211.38,211.4,2006.0,203.9232,203.9522,203.8075,203.8268,2006.0
2022-12-19 14:30:00,211.41,211.62,211.34,211.59,8182.0,203.8365,204.0389,203.769,204.01,8182.0
2022-12-19 14:35:00,211.58,211.58,211.39,211.48,3896.0,204.0004,204.0004,203.8172,203.9039,3896.0
2022-12-19 14:40:00,211.48,211.48,211.27,211.37,5568.0,203.9039,203.9039,203.7015,203.7979,5568.0
2022-12-19 14:45:00,211.4,211.51,211.19,211.19,8327.0,203.8268,203.9329,203.6243,203.6243,8327.0
2022-12-19 14:50:00,211.2,211.2,210.89,210.95,4336.0,203.634,203.634,203.3351,203.3929,4336.0
2022-12-19 14:55:00,210.91,211.2,210.85,211.16,9305.0,203.3544,203.634,203.2965,203.5954,9305.0
2022-12-19 15:00:00,211.21,211.25,211.02,211.15,5251.0,203.6436,203.6822,203.4604,203.5858,5251.0
2022-12-19 15:05:00,211.16,211.33,211.16,211.33,5838.0,203.5954,203.7593,203.5954,203.7593,5838.0
2022-12-19 15:10:00,211.29,211.38,211.23,211.32,6369.0,203.7208,203.8075,203.6629,203.7497,6369.0
2022-12-19 15:15:00,211.37,211.59,211.37,211.54,5022.0,203.7979,204.01,203.7979,203.9618,5022.0
2022-12-19 15:20:00,211.55,211.59,211.48,211.55,9286.0,203.9714,204.01,203.9039,203.9714,9286.0
2022-12-19 15:25:00,211.58,211.86,211.58,211.79,6948.0,204.0004,204.2703,204.0004,204.2028,6948.0
2022-12-19 15:30:00,211.8,212.11,211.8,212.11,6385.0,204.2125,204.5114,204.2125,204.5114,6385.0
2022-12-19 15:35:00,212.14,212.36,212.13,212.25,8976.0,204.5403,204.7524,204.5307,204.6464,8976.0
2022-12-19 15:40:00,212.24,212.26,212.09,212.13,9094.0,204.6367,204.656,204.4921,204.5307,9094.0
2022-12-19 15:45:00,212.12,212.25,212.08,212.14,16467.0,204.521,204.6464,204.4825,204.5403,16467.0
2022-12-19 15:50:00,212.17,212.45,212.17,212.35,17197.0,204.5692,204.8392,204.5692,204.7428,17197.0
2022-12-19 15:55:00,212.34,212.4,211.86,211.94,85748.0,204.7331,204.791,204.2703,204.3475,85748.0
2022-12-20 09:30:00,213.21,214.12,212.19,213.99,21723.0,205.572,206.4494,204.5885,206.324,21723.0
2022-12-20 09:35:00,214.21,214.36,214.0,214.17,6237.0,206.5361,206.6808,206.3337,206.4976,6237.0
2022-12-20 09:40:00,214.44,214.83,214.25,214.83,4582.0,206.7579,207.1339,206.5747,207.1339,4582.0
2022-12-20 09:45:00,214.86,214.98,214.26,214.3,7364.0,207.1629,207.2786,206.5844,206.6229,7364.0
2022-12-20 09:50:00,214.25,214.56,214.0,214.49,2698.0,206.5747,206.8736,206.3337,206.8061,2698.0
2022-12-20 09:55:00,214.5,215.13,214.4,215.06,10426.0,206.8158,207.4232,206.7193,207.3557,10426.0
2022-12-20 10:00:00,214.98,215.36,214.96,215.26,6503.0,207.2786,207.6449,207.2593,207.5485,6503.0
2022-12-20 10:05:00,215.31,215.5,215.08,215.42,7440.0,207.5967,207.7799,207.375,207.7028,7440.0
2022-12-20 10:10:00,215.34,215.71,215.31,215.71,6118.0,207.6257,207.9824,207.5967,207.9824,6118.0
2022-12-20 10:15:00,215.65,215.99,215.59,215.86,6665.0,207.9246,208.2524,207.8667,208.127,6665.0
2022-12-20 10:20:00,215.99,216.24,215.78,215.86,3409.0,208.2524,208.4934,208.0499,208.127,3409.0
2022-12-20 10:25:00,215.77,215.8,215.63,215.7,2498.0,208.0403,208.0692,207.9053,207.9728,2498.0
2022-12-20 10:30:00,215.76,215.84,215.52,215.66,6205.0,208.0306,208.1078,207.7992,207.9342,6205.0
2022-12-20 10:35:00,215.67,216.08,215.66,216.06,6178.0,207.9438,208.3392,207.9342,208.3199,6178.0
2022-12-20 10:40:00,216.02,216.15,215.93,215.96,2392.0,208.2813,208.4066,208.1945,208.2235,2392.0
2022-12-20 10:45:00,215.92,215.98,215.55,215.79,11164.0,208.1849,208.2427,207.8281,208.0595,11164.0
2022-12-20 10:50:00,215.79,215.93,215.68,215.91,3589.0,208.0595,208.1945,207.9535,208.1752,3589.0
2022-12-20 10:55:00,216.01,216.06,215.67,215.67,15556.0,208.2717,208.3199,207.9438,207.9438,15556.0
2022-12-20 11:00:00,215.75,215.75,215.09,215.35,5685.0,208.021,208.021,207.3846,207.6353,5685.0
2022-12-20 11:05:00,215.36,215.43,215.29,215.39,2890.0,207.6449,207.7124,207.5775,207.6739,2890.0
2022-12-20 11:10:00,215.27,215.45,215.2,215.41,4260.0,207.5582,207.7317,207.4907,207.6932,4260.0
2022-12-20 11:15:00,215.32,215.32,214.8,215.02,5936.0,207.6064,207.6064,207.105,207.3171,5936.0
2022-12-20 11:20:00,215.01,215.01,214.84,214.89,3204.0,207.3075,207.3075,207.1436,207.1918,3204.0
2022-12-20 11:25:00,214.82,214.82,214.46,214.47,6949.0,207.1243,207.1243,206.7772,206.7868,6949.0
2022-12-20 11:30:00,214.58,214.8,214.48,214.66,4584.0,206.8929,207.105,206.7965,206.97,4584.0
2022-12-20 11:35:00,214.71,214.77,214.51,214.53,4431.0,207.0182,207.0761,206.8254,206.8447,4431.0
2022-12-20 11:40:00,214.52,214.62,214.4,214.54,5393.0,206.835,206.9315,206.7193,206.8543,5393.0
2022-12-20 11:45:00,214.54,214.63,214.43,214.49,5146.0,206.8543,206.9411,206.7483,206.8061,5146.0
2022-12-20 11:50:00,214.44,214.49,214.2,214.27,3318.0,206.7579,206.8061,206.5265,206.594,3318.0
2022-12-20 11:55:00,214.22,214.57,214.19,214.56,4704.0,206.5458,206.8832,206.5169,206.8736,4704.0
2022-12-20 12:00:00,214.54,214.78,214.54,214.7,3466.0,206.8543,207.0857,206.8543,207.0086,3466.0
2022-12-20 12:05:00,214.69,214.84,214.64,214.7,8931.0,206.9989,207.1436,206.9507,207.0086,8931.0
2022-12-20 12:10:00,214.75,214.91,214.71,214.75,10943.0,207.0568,207.2111,207.0182,207.0568,10943.0
2022-12-20 12:15:00,214.74,214.98,214.66,214.72,28695.0,207.0472,207.2786,206.97,207.0279,28695.0
2022-12-20 12:20:00,214.71,215.1,214.7,214.98,6745.0,207.0182,207.3943,207.0086,207.2786,6745.0
2022-12-20 12:25:00,215.0,215.14,214.95,214.99,3259.0,207.2978,207.4328,207.2496,207.2882,3259.0
2022-12-20 12:30:00,214.95,215.02,214.87,214.92,4328.0,207.2496,207.3171,207.1725,207.2207,4328.0
2022-12-20 12:35:00,214.92,215.01,214.9,214.98,4178.0,207.2207,207.3075,207.2014,207.2786,4178.0
2022-12-20 12:40:00,215.11,215.28,215.09,215.09,6962.0,207.4039,207.5678,207.3846,207.3846,6962.0
2022-12-20 12:45:00,215.09,215.12,214.95,214.95,3453.0,207.3846,207.4135,207.2496,207.2496,3453.0
2022-12-20 12:50:00,214.89,215.18,214.89,215.14,12863.0,207.1918,207.4714,207.1918,207.4328,12863.0
2022-12-20 12:55:00,215.2,215.43,215.16,215.35,7763.0,207.4907,207.7124,207.4521,207.6353,7763.0
2022-12-20 13:00:00,215.36,215.44,215.2,215.35,3534.0,207.6449,207.7221,207.4907,207.6353,3534.0
2022-12-20 13:05:00,215.34,215.44,215.14,215.2,8010.0,207.6257,207.7221,207.4328,207.4907,8010.0
2022-12-20 13:10:00,215.21,215.26,215.1,215.24,2785.0,207.5003,207.5485,207.3943,207.5292,2785.0
2022-12-20 13:15:00,215.27,215.47,215.27,215.27,4958.0,207.5582,207.751,207.5582,207.5582,4958.0
2022-12-20 13:20:00,215.22,215.38,215.22,215.34,3237.0,207.51,207.6642,207.51,207.6257,3237.0
2022-12-20 13:25:00,215.39,215.58,215.39,215.45,5259.0,207.6739,207.8571,207.6739,207.7317,5259.0
2022-12-20 13:30:00,215.45,215.62,215.44,215.56,5636.0,207.7317,207.8956,207.7221,207.8378,5636.0
2022-12-20 13:35:00,215.56,215.57,215.45,215.45,4494.0,207.8378,207.8474,207.7317,207.7317,4494.0
2022-12-20 13:40:00,215.48,215.58,215.42,215.48,5381.0,207.7606,207.8571,207.7028,207.7606,5381.0
2022-12-20 13:45:00,215.48,215.5,215.28,215.3,6334.0,207.7606,207.7799,207.5678,207.5871,6334.0
2022-12-20 13:50:00,215.3,215.45,215.25,215.33,13618.0,207.5871,207.7317,207.5389,207.616,13618.0
2022-12-20 13:55:00,215.25,215.28,215.16,215.19,3593.0,207.5389,207.5678,207.4521,207.481,3593.0
2022-12-20 14:00:00,215.17,215.23,215.04,215.11,9031.0,207.4618,207.5196,207.3364,207.4039,9031.0
2022-12-20 14:05:00,215.18,215.27,215.04,215.27,5577.0,207.4714,207.5582,207.3364,207.5582,5577.0
2022-12-20 14:10:00,215.31,215.49,215.3,215.48,6559.0,207.5967,207.7703,207.5871,207.7606,6559.0
2022-12-20 14:15:00,215.41,215.41,215.21,215.37,11171.0,207.6932,207.6932,207.5003,207.6546,11171.0
2022-12-20 14:20:00,215.31,215.32,215.03,215.19,9954.0,207.5967,207.6064,207.3268,207.481,9954.0
2022-12-20 14:25:00,215.04,215.17,214.96,215.15,5257.0,207.3364,207.4618,207.2593,207.4425,5257.0
2022-12-20 14:30:00,215.16,215.18,215.0,215.03,6990.0,207.4521,207.4714,207.2978,207.3268,6990.0
2022-12-20 14:35:00,215.03,215.05,214.91,214.93,5450.0,207.3268,207.3461,207.2111,207.2304,5450.0
2022-12-20 14:40:00,215.0,215.02,214.81,214.84,4657.0,207.2978,207.3171,207.1147,207.1436,4657.0
2022-12-20 14:45:00,214.81,215.0,214.81,215.0,2755.0,207.1147,207.2978,207.1147,207.2978,2755.0
2022-12-20 14:50:00,214.98,215.14,214.88,215.14,5231.0,207.2786,207.4328,207.1821,207.4328,5231.0
2022-12-20 14:55:00,215.11,215.13,215.0,215.06,11094.0,207.4039,207.4232,207.2978,207.3557,11094.0
2022-12-20 15:00:00,215.09,215.12,214.8,214.87,6012.0,207.3846,207.4135,207.105,207.1725,6012.0
2022-12-20 15:05:00,214.84,215.0,214.84,215.0,7131.0,207.1436,207.2978,207.1436,207.2978,7131.0
2022-12-20 15:10:00,214.98,215.07,214.88,215.07,6061.0,207.2786,207.3653,207.1821,207.3653,6061.0
2022-12-20 15:15:00,215.12,215.23,215.08,215.09,5594.0,207.4135,207.5196,207.375,207.3846,5594.0
2022-12-20 15:20:00,215.05,215.11,214.72,214.78,9832.0,207.3461,207.4039,207.0279,207.0857,9832.0
2022-12-20 15:25:00,214.85,215.06,214.82,214.98,5789.0,207.1532,207.3557,207.1243,207.2786,5789.0
2022-12-20 15:30:00,215.02,215.15,214.91,215.14,6011.0,207.3171,207.4425,207.2111,207.4328,6011.0
2022-12-20 15:35:00,215.14,215.32,215.14,215.3,10291.0,207.4328,207.6064,207.4328,207.5871,10291.0
2022-12-20 15:40:00,215.3,215.34,215.16,215.23,11183.0,207.5871,207.6257,207.4521,207.5196,11183.0
2022-12-20 15:45:00,215.23,215.24,214.93,215.03,21065.0,207.5196,207.5292,207.2304,207.3268,21065.0
2022-12-20 15:50:00,214.98,215.07,214.8,214.96,20949.0,207.2786,207.3653,207.105,207.2593,20949.0
2022-12-20 15:55:00,214.98,215.04,214.52,214.74,60944.0,207.2786,207.3364,206.835,207.0472,60944.0
2022-12-21 09:30:00,216.12,216.67,215.58,216.67,17830.0,208.3777,208.908,207.8571,208.908,17830.0
2022-12-21 09:35:00,216.67,216.7,216.3,216.45,3890.0,208.908,208.9369,208.5513,208.6959,3890.0
2022-12-21 09:40:00,216.31,216.4,215.87,215.87,3260.0,208.5609,208.6477,208.1367,208.1367,3260.0
2022-12-21 09:45:00,215.74,216.09,215.71,215.76,6421.0,208.0113,208.3488,207.9824,208.0306,6421.0
2022-12-21 09:50:00,215.87,216.04,215.3,215.32,9298.0,208.1367,208.3006,207.5871,207.6064,9298.0
2022-12-21 09:55:00,215.4,215.99,215.39,215.99,5672.0,207.6835,208.2524,207.6739,208.2524,5672.0
2022-12-21 10:00:00,216.11,216.71,216.11,216.71,4818.0,208.3681,208.9466,208.3681,208.9466,4818.0
2022-12-21 10:05:00,216.74,216.92,216.65,216.88,3325.0,208.9755,209.1491,208.8887,209.1105,3325.0
2022-12-21 10:10:00,216.8,216.8,216.53,216.53,2306.0,209.0334,209.0334,208.773,208.773,2306.0
2022-12-21 10:15:00,216.47,216.52,216.32,216.46,5181.0,208.7152,208.7634,208.5706,208.7055,5181.0
2022-12-21 10:20:00,216.44,216.75,216.43,216.66,1800.0,208.6863,208.9852,208.6766,208.8984,1800.0
2022-12-21 10:25:00,216.66,216.94,216.65,216.84,2554.0,208.8984,209.1683,208.8887,209.0719,2554.0
2022-12-21 10:30:00,216.87,217.27,216.87,217.2,2483.0,209.1009,209.4865,209.1009,209.419,2483.0
2022-12-21 10:35:00,217.25,217.54,217.22,217.54,1986.0,209.4672,209.7469,209.4383,209.7469,1986.0
2022-12-21 10:40:00,217.54,217.59,217.44,217.56,11459.0,209.7469,209.7951,209.6504,209.7661,11459.0
2022-12-21 10:45:00,217.56,217.67,217.38,217.66,6800.0,209.7661,209.8722,209.5926,209.8626,6800.0
2022-12-21 10:50:00,217.65,217.7,217.53,217.67,2524.0,209.8529,209.9011,209.7372,209.8722,2524.0
2022-12-21 10:55:00,217.71,217.79,217.66,217.7,3023.0,209.9108,209.9879,209.8626,209.9011,3023.0
2022-12-21 11:00:00,217.65,218.0,217.65,217.97,2434.0,209.8529,210.1904,209.8529,210.1614,2434.0
2022-12-21 11:05:00,217.96,218.02,217.79,218.01,3965.0,210.1518,210.2097,209.9879,210.2,3965.0
2022-12-21 11:10:00,218.02,218.08,217.69,217.71,2127.0,210.2097,210.2675,209.8915,209.9108,2127.0
2022-12-21 11:15:00,217.68,217.68,217.27,217.45,3280.0,209.8818,209.8818,209.4865,209.6601,3280.0
2022-12-21 11:20:00,217.5,217.63,217.5,217.62,3754.0,209.7083,209.8336,209.7083,209.824,3754.0
2022-12-21 11:25:00,217.56,217.74,217.54,217.7,2751.0,209.7661,209.9397,209.7469,209.9011,2751.0
2022-12-21 11:30:00,217.76,217.83,217.72,217.79,1790.0,209.959,210.0265,209.9204,209.9879,1790.0
2022-12-21 11:35:00,217.78,217.78,217.66,217.67,2800.0,209.9783,209.9783,209.8626,209.8722,2800.0
2022-12-21 11:40:00,217.64,217.67,217.47,217.63,2343.0,209.8433,209.8722,209.6794,209.8336,2343.0
2022-12-21 11:45:00,217.66,217.66,217.37,217.48,1510.0,209.8626,209.8626,209.5829,209.689,1510.0
2022-12-21 11:50:00,217.47,217.49,217.31,217.44,4752.0,209.6794,209.6986,209.5251,209.6504,4752.0
2022-12-21 11:55:00,217.43,217.45,217.18,217.18,3488.0,209.6408,209.6601,209.3997,209.3997,3488.0
2022-12-21 12:00:00,217.15,217.27,217.15,217.2,2972.0,209.3708,209.4865,209.3708,209.419,2972.0
2022-12-21 12:05:00,217.27,217.36,217.2,217.2,1775.0,209.4865,209.5733,209.419,209.419,1775.0
2022-12-21 12:10:00,217.19,217.43,217.17,217.4,3283.0,209.4094,209.6408,209.3901,209.6119,3283.0
2022-12-21 12:15:00,217.41,217.55,217.36,217.48,1872.0,209.6215,209.7565,209.5733,209.689,1872.0
2022-12-21 12:20:00,217.44,217.74,217.43,217.74,3385.0,209.6504,209.9397,209.6408,209.9397,3385.0
2022-12-21 12:25:00,217.68,217.74,217.55,217.61,4423.0,209.8818,209.9397,209.7565,209.8143,4423.0
2022-12-21 12:30:00,217.64,217.83,217.62,217.82,4029.0,209.8433,210.0265,209.824,210.0168,4029.0
2022-12-21 12:35:00,217.77,217.83,217.68,217.76,1933.0,209.9686,210.0265,209.8818,209.959,1933.0
2022-12-21 12:40:00,217.79,217.87,217.78,217.84,538.0,209.9879,210.065,209.9783,210.0361,538.0
2022-12-21 12:45:00,217.87,217.87,217.74,217.79,1899.0,210.065,210.065,209.9397,209.9879,1899.0
2022-12-21 12:50:00,217.79,218.0,217.79,218.0,1939.0,209.9879,210.1904,209.9879,210.1904,1939.0
2022-12-21 12:55:00,218.02,218.24,217.97,218.21,3105.0,210.2097,210.4218,210.1614,210.3928,3105.0
2022-12-21 13:00:00,218.18,218.31,218.14,218.28,3131.0,210.3639,210.4893,210.3254,210.4603,3131.0
2022-12-21 13:05:00,218.3,218.53,218.3,218.49,1108.0,210.4796,210.7014,210.4796,210.6628,1108.0
2022-12-21 13:10:00,218.55,218.55,218.38,218.38,2031.0,210.7207,210.7207,210.5568,210.5568,2031.0
2022-12-21 13:15:00,218.35,218.37,218.12,218.2,1803.0,210.5278,210.5471,210.3061,210.3832,1803.0
2022-12-21 13:20:00,218.11,218.12,217.87,217.96,3143.0,210.2964,210.3061,210.065,210.1518,3143.0
2022-12-21 13:25:00,218.01,218.21,217.99,218.01,3524.0,210.2,210.3928,210.1807,210.2,3524.0
2022-12-21 13:30:00,218.12,218.15,218.06,218.08,2042.0,210.3061,210.335,210.2482,210.2675,2042.0
2022-12-21 13:35:00,218.13,218.2,218.1,218.13,1872.0,210.3157,210.3832,210.2868,210.3157,1872.0
2022-12-21 13:40:00,218.17,218.21,218.12,218.21,1955.0,210.3543,210.3928,210.3061,210.3928,1955.0
2022-12-21 13:45:00,218.23,218.5,218.23,218.48,2092.0,210.4121,210.6725,210.4121,210.6532,2092.0
2022-12-21 13:50:00,218.51,218.56,218.44,218.56,1601.0,210.6821,210.7303,210.6146,210.7303,1601.0
2022-12-21 13:55:00,218.55,218.55,218.43,218.45,4410.0,210.7207,210.7207,210.605,210.6243,4410.0
2022-12-21 14:00:00,218.47,218.66,218.43,218.66,8581.0,210.6435,210.8267,210.605,210.8267,8581.0
2022-12-21 14:05:00,218.69,218.82,218.55,218.71,9532.0,210.8557,210.981,210.7207,210.8749,9532.0
2022-12-21 14:10:00,218.7,218.7,218.54,218.57,8911.0,210.8653,210.8653,210.711,210.74,8911.0
2022-12-21 14:15:00,218.52,218.68,218.52,218.62,2564.0,210.6917,210.846,210.6917,210.7882,2564.0
2022-12-21 14:20:00,218.74,218.74,218.61,218.65,2190.0,210.9039,210.9039,210.7785,210.8171,2190.0
2022-12-21 14:25:00,218.66,218.67,218.34,218.34,6585.0,210.8267,210.8364,210.5182,210.5182,6585.0
2022-12-21 14:30:00,218.34,218.42,218.22,218.42,4307.0,210.5182,210.5953,210.4025,210.5953,4307.0
2022-12-21 14:35:00,218.4,218.45,218.28,218.42,4763.0,210.576,210.6243,210.4603,210.5953,4763.0
2022-12-21 14:40:00,218.41,218.49,218.33,218.38,7582.0,210.5857,210.6628,210.5086,210.5568,7582.0
2022-12-21 14:45:00,218.36,218.56,218.36,218.5,2512.0,210.5375,210.7303,210.5375,210.6725,2512.0
2022-12-21 14:50:00,218.44,218.51,218.25,218.34,4473.0,210.6146,210.6821,210.4314,210.5182,4473.0
2022-12-21 14:55:00,218.34,218.36,218.16,218.3,5114.0,210.5182,210.5375,210.3446,210.4796,5114.0
2022-12-21 15:00:00,218.32,218.35,218.16,218.16,5493.0,210.4989,210.5278,210.3446,210.3446,5493.0
2022-12-21 15:05:00,218.15,218.15,217.84,217.91,4607.0,210.335,210.335,210.0361,210.1036,4607.0
2022-12-21 15:10:00,217.91,218.05,217.86,218.03,11707.0,210.1036,210.2386,210.0554,210.2193,11707.0
2022-12-21 15:15:00,218.01,218.03,217.62,217.62,8674.0,210.2,210.2193,209.824,209.824,8674.0
2022-12-21 15:20:00,217.64,217.96,217.58,217.87,9525.0,209.8433,210.1518,209.7854,210.065,9525.0
2022-12-21 15:25:00,217.86,217.98,217.76,217.84,6194.0,210.0554,210.1711,209.959,210.0361,6194.0
2022-12-21 15:30:00,217.84,217.9,217.76,217.82,8535.0,210.0361,210.094,209.959,210.0168,8535.0
2022-12-21 15:35:00,217.81,218.15,217.75,218.15,8750.0,210.0072,210.335,209.9493,210.335,8750.0
2022-12-21 15:40:00,218.15,218.34,217.95,218.05,15556.0,210.335,210.5182,210.1422,210.2386,15556.0
2022-12-21 15:45:00,218.03,218.32,217.92,218.22,16661.0,210.2193,210.4989,210.1132,210.4025,16661.0
2022-12-21 15:50:00,218.21,218.46,218.07,218.33,34405.0,210.3928,210.6339,210.2579,210.5086,34405.0
2022-12-21 15:55:00,218.33,218.79,218.33,218.76,67980.0,210.5086,210.9521,210.5086,210.9231,67980.0
2022-12-22 09:30:00,216.73,219.32,216.73,217.95,20602.0,208.9659,211.4631,208.9659,210.1422,20602.0
2022-12-22 09:35:00,217.77,218.29,217.48,217.59,3296.0,209.9686,210.47,209.689,209.7951,3296.0
2022-12-22 09:40:00,217.66,218.0,217.65,217.89,6778.0,209.8626,210.1904,209.8529,210.0843,6778.0
2022-12-22 09:45:00,217.93,218.11,217.68,218.11,3268.0,210.1229,210.2964,209.8818,210.2964,3268.0
2022-12-22 09:50:00,218.11,218.19,217.71,217.8,6913.0,210.2964,210.3736,209.9108,209.9975,6913.0
2022-12-22 09:55:00,217.83,218.0,217.72,217.88,5327.0,210.0265,210.1904,209.9204,210.0747,5327.0
2022-12-22 10:00:00,217.67,217.69,217.24,217.34,2807.0,209.8722,209.8915,209.4576,209.554,2807.0
2022-12-22 10:05:00,217.34,217.43,217.22,217.31,5216.0,209.554,209.6408,209.4383,209.5251,5216.0
2022-12-22 10:10:00,217.43,217.43,216.92,217.3,3403.0,209.6408,209.6408,209.1491,209.5154,3403.0
2022-12-22 10:15:00,217.31,217.38,217.17,217.2,3758.0,209.5251,209.5926,209.3901,209.419,3758.0
2022-12-22 10:20:00,217.26,217.26,217.02,217.14,6444.0,209.4769,209.4769,209.2455,209.3612,6444.0
2022-12-22 10:25:00,217.08,217.26,216.84,217.02,7636.0,209.3033,209.4769,209.0719,209.2455,7636.0
2022-12-22 10:30:00,216.97,217.18,216.84,217.07,6115.0,209.1973,209.3997,209.0719,209.2937,6115.0
2022-12-22 10:35:00,217.1,217.1,216.76,216.76,3663.0,209.3226,209.3226,208.9948,208.9948,3663.0
2022-12-22 10:40:00,216.75,217.04,216.75,216.99,6044.0,208.9852,209.2648,208.9852,209.2166,6044.0
2022-12-22 10:45:00,216.99,217.11,216.89,216.9,4963.0,209.2166,209.3323,209.1201,209.1298,4963.0
2022-12-22 10:50:00,217.0,217.23,216.96,216.97,3736.0,209.2262,209.448,209.1876,209.1973,3736.0
2022-12-22 10:55:00,216.93,216.93,216.79,216.92,2580.0,209.1587,209.1587,209.0237,209.1491,2580.0
2022-12-22 11:00:00,216.86,216.97,216.69,216.93,3216.0,209.0912,209.1973,208.9273,209.1587,3216.0
2022-12-22 11:05:00,216.85,216.97,216.77,216.77,3247.0,209.0816,209.1973,209.0044,209.0044,3247.0
2022-12-22 11:10:00,216.84,216.92,216.69,216.9,4100.0,209.0719,209.1491,208.9273,209.1298,4100.0
2022-12-22 11:15:00,217.01,217.23,217.0,217.19,3400.0,209.2358,209.448,209.2262,209.4094,3400.0
2022-12-22 11:20:00,217.14,217.32,217.1,217.1,4419.0,209.3612,209.5347,209.3226,209.3226,4419.0
2022-12-22 11:25:00,217.15,217.31,217.13,217.31,3002.0,209.3708,209.5251,209.3515,209.5251,3002.0
2022-12-22 11:30:00,217.29,217.67,217.29,217.62,4547.0,209.5058,209.8722,209.5058,209.824,4547.0
2022-12-22 11:35:00,217.61,217.61,217.37,217.37,1541.0,209.8143,209.8143,209.5829,209.5829,1541.0
2022-12-22 11:40:00,217.36,217.36,216.99,217.16,3722.0,209.5733,209.5733,209.2166,209.3805,3722.0
2022-12-22 11:45:00,217.15,217.15,217.0,217.04,4635.0,209.3708,209.3708,209.2262,209.2648,4635.0
2022-12-22 11:50:00,217.05,217.22,217.04,217.11,2700.0,209.2744,209.4383,209.2648,209.3323,2700.0
2022-12-22 11:55:00,217.18,217.46,217.14,217.41,5036.0,209.3997,209.6697,209.3612,209.6215,5036.0
2022-12-22 12:00:00,217.41,217.55,217.4,217.45,2001.0,209.6215,209.7565,209.6119,209.6601,2001.0
2022-12-22 12:05:00,217.41,217.5,217.35,217.47,5415.0,209.6215,209.7083,209.5637,209.6794,5415.0
2022-12-22 12:10:00,217.47,217.48,217.3,217.37,3300.0,209.6794,209.689,209.5154,209.5829,3300.0
2022-12-22 12:15:00,217.28,217.28,217.04,217.04,3170.0,209.4962,209.4962,209.2648,209.2648,3170.0
2022-12-22 12:20:00,217.04,217.07,216.68,216.68,3886.0,209.2648,209.2937,208.9177,208.9177,3886.0
2022-12-22 12:25:00,216.71,216.76,216.39,216.39,4831.0,208.9466,208.9948,208.638,208.638,4831.0
2022-12-22 12:30:00,216.38,216.41,216.27,216.35,2089.0,208.6284,208.6573,208.5223,208.5995,2089.0
2022-12-22 12:35:00,216.35,216.45,216.27,216.37,5470.0,208.5995,208.6959,208.5223,208.6188,5470.0
2022-12-22 12:40:00,216.27,216.29,216.01,216.06,2720.0,208.5223,208.5416,208.2717,208.3199,2720.0
2022-12-22 12:45:00,216.0,216.14,215.93,216.03,5226.0,208.262,208.397,208.1945,208.2909,5226.0
2022-12-22 12:50:00,216.05,216.05,215.86,215.86,2523.0,208.3102,208.3102,208.127,208.127,2523.0
2022-12-22 12:55:00,215.91,216.01,215.78,215.9,4178.0,208.1752,208.2717,208.0499,208.1656,4178.0
2022-12-22 13:00:00,215.82,215.82,215.4,215.42,4695.0,208.0885,208.0885,207.6835,207.7028,4695.0
2022-12-22 13:05:00,215.37,215.37,215.0,215.21,2939.0,207.6546,207.6546,207.2978,207.5003,2939.0
2022-12-22 13:10:00,215.23,215.54,215.21,215.52,3360.0,207.5196,207.8185,207.5003,207.7992,3360.0
2022-12-22 13:15:00,215.47,215.57,215.45,215.5,2854.0,207.751,207.8474,207.7317,207.7799,2854.0
2022-12-22 13:20:00,215.5,215.5,215.37,215.41,4931.0,207.7799,207.7799,207.6546,207.6932,4931.0
2022-12-22 13:25:00,215.45,215.49,215.36,215.39,3149.0,207.7317,207.7703,207.6449,207.6739,3149.0
2022-12-22 13:30:00,215.39,215.41,215.1,215.14,9007.0,207.6739,207.6932,207.3943,207.4328,9007.0
2022-12-22 13:35:00,215.09,215.23,215.0,215.23,4637.0,207.3846,207.5196,207.2978,207.5196,4637.0
2022-12-22 13:40:00,215.18,215.31,215.17,215.3,3668.0,207.4714,207.5967,207.4618,207.5871,3668.0
2022-12-22 13:45:00,215.35,215.48,215.33,215.38,8417.0,207.6353,207.7606,207.616,207.6642,8417.0
2022-12-22 13:50:00,215.41,215.45,215.34,215.4,11760.0,207.6932,207.7317,207.6257,207.6835,11760.0
2022-12-22 13:55:00,215.38,215.48,215.28,215.36,16972.0,207.6642,207.7606,207.5678,207.6449,16972.0
2022-12-22 14:00:00,215.35,215.58,215.34,215.51,8395.0,207.6353,207.8571,207.6257,207.7896,8395.0
2022-12-22 14:05:00,215.52,215.53,215.2,215.27,8100.0,207.7992,207.8089,207.4907,207.5582,8100.0
2022-12-22 14:10:00,215.23,215.41,215.2,215.41,14245.0,207.5196,207.6932,207.4907,207.6932,14245.0
2022-12-22 14:15:00,215.41,215.69,215.35,215.62,7668.0,207.6932,207.9631,207.6353,207.8956,7668.0
2022-12-22 14:20:00,215.62,215.8,215.41,215.8,6295.0,207.8956,208.0692,207.6932,208.0692,6295.0
2022-12-22 14:25:00,215.8,216.07,215.7,216.01,5449.0,208.0692,208.3295,207.9728,208.2717,5449.0
2022-12-22 14:30:00,216.06,216.29,215.92,216.12,7297.0,208.3199,208.5416,208.1849,208.3777,7297.0
2022-12-22 14:35:00,216.15,216.21,215.88,215.96,13600.0,208.4066,208.4645,208.1463,208.2235,13600.0
2022-12-22 14:40:00,216.01,216.07,215.8,215.93,4615.0,208.2717,208.3295,208.0692,208.1945,4615.0
2022-12-22 14:45:00,215.93,216.13,215.92,216.06,11454.0,208.1945,208.3874,208.1849,208.3199,11454.0
2022-12-22 14:50:00,216.09,216.3,216.06,216.24,8291.0,208.3488,208.5513,208.3199,208.4934,8291.0
2022-12-22 14:55:00,216.23,216.33,216.21,216.28,10588.0,208.4838,208.5802,208.4645,208.532,10588.0
2022-12-22 15:00:00,216.28,216.53,216.18,216.43,17868.0,208.532,208.773,208.4356,208.6766,17868.0
2022-12-22 15:05:00,216.43,216.57,216.35,216.5,16823.0,208.6766,208.8116,208.5995,208.7441,16823.0
2022-12-22 15:10:00,216.45,216.5,216.1,216.14,6282.0,208.6959,208.7441,208.3584,208.397,6282.0
2022-12-22 15:15:00,216.1,216.6,216.1,216.52,16547.0,208.3584,208.8405,208.3584,208.7634,16547.0
2022-12-22 15:20:00,216.61,217.02,216.6,216.97,11916.0,208.8502,209.2455,208.8405,209.1973,11916.0
2022-12-22 15:25:00,216.94,217.13,216.86,217.13,15121.0,209.1683,209.3515,209.0912,209.3515,15121.0
2022-12-22 15:30:00,217.16,217.2,216.94,216.96,8741.0,209.3805,209.419,209.1683,209.1876,8741.0
2022-12-22 15:35:00,216.96,217.0,216.6,216.7,10081.0,209.1876,209.2262,208.8405,208.9369,10081.0
2022-12-22 15:40:00,216.74,216.82,216.59,216.66,19630.0,208.9755,209.0526,208.8309,208.8984,19630.0
2022-12-22 15:45:00,216.64,216.93,216.46,216.88,23414.0,208.8791,209.1587,208.7055,209.1105,23414.0
2022-12-22 15:50:00,216.94,217.48,216.91,217.42,15926.0,209.1683,209.689,209.1394,209.6311,15926.0
2022-12-22 15:55:00,217.31,217.45,217.04,217.45,52439.0,209.5251,209.6601,209.2648,209.6601,52439.0
2022-12-23 09:30:00,217.7,218.43,217.07,218.22,17250.0,209.9011,210.605,209.2937,210.4025,17250.0
2022-12-23 09:35:00,218.01,218.17,217.26,217.5,1504.0,210.2,210.3543,209.4769,209.7083,1504.0
2022-12-23 09:40:00,217.37,218.17,217.37,218.02,4222.0,209.5829,210.3543,209.5829,210.2097,4222.0
2022-12-23 09:45:00,217.97,218.11,217.72,217.85,2580.0,210.1614,210.2964,209.9204,210.0457,2580.0
2022-12-23 09:50:00,217.72,218.08,217.72,218.08,7110.0,209.9204,210.2675,209.9204,210.2675,7110.0
2022-12-23 09:55:00,217.96,218.05,217.78,217.99,5160.0,210.1518,210.2386,209.9783,210.1807,5160.0
2022-12-23 10:00:00,218.07,218.45,217.99,218.1,4632.0,210.2579,210.6243,210.1807,210.2868,4632.0
2022-12-23 10:05:00,218.27,218.4,218.05,218.35,6052.0,210.4507,210.576,210.2386,210.5278,6052.0
2022-12-23 10:10:00,218.38,218.56,218.24,218.38,4703.0,210.5568,210.7303,210.4218,210.5568,4703.0
2022-12-23 10:15:00,218.38,219.14,218.35,219.09,8582.0,210.5568,211.2895,210.5278,211.2413,8582.0
2022-12-23 10:20:00,219.03,219.15,218.96,219.15,4308.0,211.1835,211.2992,211.116,211.2992,4308.0
2022-12-23 10:25:00,219.15,219.24,218.99,219.13,2558.0,211.2992,211.386,211.1449,211.2799,2558.0
2022-12-23 10:30:00,219.08,219.25,218.95,219.11,3335.0,211.2317,211.3956,211.1063,211.2606,3335.0
2022-12-23 10:35:00,219.03,219.15,218.95,219.06,4499.0,211.1835,211.2992,211.1063,211.2124,4499.0
2022-12-23 10:40:00,219.09,219.09,218.98,218.99,4788.0,211.2413,211.2413,211.1353,211.1449,4788.0
2022-12-23 10:45:00,219.0,219.08,218.74,218.84,15472.0,211.1545,211.2317,210.9039,211.0003,15472.0
2022-12-23 10:50:00,218.8,218.86,218.62,218.76,4858.0,210.9617,211.0196,210.7882,210.9231,4858.0
2022-12-23 10:55:00,218.8,218.91,218.44,218.46,4159.0,210.9617,211.0678,210.6146,210.6339,4159.0
2022-12-23 11:00:00,218.39,218.74,218.39,218.68,3207.0,210.5664,210.9039,210.5664,210.846,3207.0
2022-12-23 11:05:00,218.77,218.77,218.62,218.73,8689.0,210.9328,210.9328,210.7882,210.8942,8689.0
2022-12-23 11:10:00,218.77,219.13,218.77,219.03,5889.0,210.9328,211.2799,210.9328,211.1835,5889.0
2022-12-23 11:15:00,219.03,219.12,218.92,219.03,3873.0,211.1835,211.2702,211.0774,211.1835,3873.0
2022-12-23 11:20:00,219.03,219.03,218.71,218.75,15859.0,211.1835,211.1835,210.8749,210.9135,15859.0
2022-12-23 11:25:00,218.8,218.89,218.7,218.78,10045.0,210.9617,211.0485,210.8653,210.9424,10045.0
2022-12-23 11:30:00,218.88,218.99,218.87,218.9,5406.0,211.0388,211.1449,211.0292,211.0581,5406.0
2022-12-23 11:35:00,218.81,219.21,218.81,219.17,5108.0,210.9714,211.357,210.9714,211.3185,5108.0
2022-12-23 11:40:00,219.15,219.28,219.15,219.15,3556.0,211.2992,211.4245,211.2992,211.2992,3556.0
2022-12-23 11:45:00,219.12,219.3,219.12,219.29,10575.0,211.2702,211.4438,211.2702,211.4342,10575.0
2022-12-23 11:50:00,219.35,219.42,219.27,219.27,3121.0,211.492,211.5595,211.4149,211.4149,3121.0
2022-12-23 11:55:00,219.27,219.31,219.2,219.2,1404.0,211.4149,211.4534,211.3474,211.3474,1404.0
2022-12-23 12:00:00,219.33,219.39,219.28,219.28,1004.0,211.4727,211.5306,211.4245,211.4245,1004.0
2022-12-23 12:05:00,219.27,219.27,219.11,219.11,1546.0,211.4149,211.4149,211.2606,211.2606,1546.0
2022-12-23 12:10:00,219.14,219.15,219.14,219.15,314.0,211.2895,211.2992,211.2895,211.2992,314.0
2022-12-23 12:15:00,219.2,219.3,219.2,219.27,2129.0,211.3474,211.4438,211.3474,211.4149,2129.0
2022-12-23 12:20:00,219.27,219.51,219.27,219.46,3048.0,211.4149,211.6463,211.4149,211.5981,3048.0
2022-12-23 12:25:00,219.41,219.46,219.3,219.3,1464.0,211.5499,211.5981,211.4438,211.4438,1464.0
2022-12-23 12:30:00,219.38,219.39,219.33,219.36,616.0,211.5209,211.5306,211.4727,211.5017,616.0
2022-12-23 12:35:00,219.53,219.61,219.35,219.35,3555.0,211.6656,211.7427,211.492,211.492,3555.0
2022-12-23 12:40:00,219.35,219.38,219.04,219.06,2220.0,211.492,211.5209,211.1931,211.2124,2220.0
2022-12-23 12:45:00,219.08,219.15,218.98,219.03,2253.0,211.2317,211.2992,211.1353,211.1835,2253.0
2022-12-23 12:50:00,219.05,219.16,219.04,219.13,931.0,211.2028,211.3088,211.1931,211.2799,931.0
2022-12-23 12:55:00,219.08,219.24,219.08,219.22,1332.0,211.2317,211.386,211.2317,211.3667,1332.0
2022-12-23 13:00:00,219.25,219.26,219.14,219.18,1204.0,211.3956,211.4052,211.2895,211.3281,1204.0
2022-12-23 13:05:00,219.13,219.33,219.12,219.33,3027.0,211.2799,211.4727,211.2702,211.4727,3027.0
2022-12-23 13:10:00,219.31,219.44,219.24,219.25,4757.0,211.4534,211.5788,211.386,211.3956,4757.0
2022-12-23 13:15:00,219.27,219.47,219.27,219.42,2496.0,211.4149,211.6077,211.4149,211.5595,2496.0
2022-12-23 13:20:00,219.41,219.41,219.29,219.29,1229.0,211.5499,211.5499,211.4342,211.4342,1229.0
2022-12-23 13:25:00,219.25,219.25,219.18,219.25,2054.0,211.3956,211.3956,211.3281,211.3956,2054.0
2022-12-23 13:30:00,219.25,219.31,219.2,219.3,2515.0,211.3956,211.4534,211.3474,211.4438,2515.0
2022-12-23 13:35:00,219.31,219.49,219.31,219.36,2270.0,211.4534,211.627,211.4534,211.5017,2270.0
2022-12-23 13:40:00,219.28,219.36,219.17,219.17,1555.0,211.4245,211.5017,211.3185,211.3185,1555.0
2022-12-23 13:45:00,219.1,219.15,218.96,219.08,4163.0,211.251,211.2992,211.116,211.2317,4163.0
2022-12-23 13:50:00,219.02,219.18,219.0,219.18,1801.0,211.1738,211.3281,211.1545,211.3281,1801.0
2022-12-23 13:55:00,219.14,219.16,218.97,218.97,2429.0,211.2895,211.3088,211.1256,211.1256,2429.0
2022-12-23 14:00:00,219.0,219.12,218.95,219.01,4122.0,211.1545,211.2702,211.1063,211.1642,4122.0
2022-12-23 14:05:00,219.06,219.22,219.06,219.1,3061.0,211.2124,211.3667,211.2124,211.251,3061.0
2022-12-23 14:10:00,219.09,219.15,219.07,219.07,4482.0,211.2413,211.2992,211.222,211.222,4482.0
2022-12-23 14:15:00,219.07,219.19,219.03,219.07,4932.0,211.222,211.3377,211.1835,211.222,4932.0
2022-12-23 14:20:00,219.1,219.11,218.86,218.93,8600.0,211.251,211.2606,211.0196,211.0871,8600.0
2022-12-23 14:25:00,218.98,219.14,218.98,219.13,1755.0,211.1353,211.2895,211.1353,211.2799,1755.0
2022-12-23 14:30:00,219.08,219.24,219.04,219.21,1900.0,211.2317,211.386,211.1931,211.357,1900.0
2022-12-23 14:35:00,219.21,219.28,219.18,219.27,1796.0,211.357,211.4245,211.3281,211.4149,1796.0
2022-12-23 14:40:00,219.33,219.33,219.1,219.1,1948.0,211.4727,211.4727,211.251,211.251,1948.0
2022-12-23 14:45:00,219.04,219.21,219.04,219.09,2390.0,211.1931,211.357,211.1931,211.2413,2390.0
2022-12-23 14:50:00,219.08,219.23,219.07,219.23,1428.0,211.2317,211.3763,211.222,211.3763,1428.0
2022-12-23 14:55:00,219.31,219.43,219.29,219.42,1720.0,211.4534,211.5691,211.4342,211.5595,1720.0
2022-12-23 15:00:00,219.47,219.71,219.44,219.63,5683.0,211.6077,211.8391,211.5788,211.762,5683.0
2022-12-23 15:05:00,219.6,219.6,219.51,219.52,1200.0,211.7331,211.7331,211.6463,211.6559,1200.0
2022-12-23 15:10:00,219.5,219.54,219.39,219.48,3418.0,211.6366,211.6752,211.5306,211.6174,3418.0
2022-12-23 15:15:00,219.57,219.61,219.33,219.36,2524.0,211.7041,211.7427,211.4727,211.5017,2524.0
2022-12-23 15:20:00,219.41,219.41,219.19,219.21,1457.0,211.5499,211.5499,211.3377,211.357,1457.0
2022-12-23 15:25:00,219.14,219.17,218.99,219.05,3323.0,211.2895,211.3185,211.1449,211.2028,3323.0
2022-12-23 15:30:00,219.01,219.06,218.81,218.86,4540.0,211.1642,211.2124,210.9714,211.0196,4540.0
2022-12-23 15:35:00,218.85,218.91,218.69,218.69,4745.0,211.0099,211.0678,210.8557,210.8557,4745.0
2022-12-23 15:40:00,218.72,219.02,218.69,219.02,8640.0,210.8846,211.1738,210.8557,211.1738,8640.0
2022-12-23 15:45:00,218.98,219.32,218.98,219.25,9526.0,211.1353,211.4631,211.1353,211.3956,9526.0
2022-12-23 15:50:00,219.24,219.54,219.13,219.48,18069.0,211.386,211.6752,211.2799,211.6174,18069.0
2022-12-23 15:55:00,219.49,219.66,219.31,219.64,51237.0,211.627,211.7909,211.4534,211.7716,51237.0
2022-12-27 09:30:00,219.8,220.49,219.65,220.02,22956.0,211.9259,212.5912,211.7813,212.138,22956.0
2022-12-27 09:35:00,220.02,220.02,219.59,219.91,2725.0,212.138,212.138,211.7234,212.0319,2725.0
2022-12-27 09:40:00,220.07,220.39,219.98,220.25,6606.0,212.1862,212.4948,212.0994,212.3598,6606.0
2022-12-27 09:45:00,220.0,220.05,219.79,219.87,2679.0,212.1187,212.1669,211.9162,211.9934,2679.0
2022-12-27 09:50:00,219.65,220.0,219.65,219.81,5395.0,211.7813,212.1187,211.7813,211.9355,5395.0
2022-12-27 09:55:00,219.98,220.01,219.85,219.85,13897.0,212.0994,212.1284,211.9741,211.9741,13897.0
2022-12-27 10:00:00,219.85,219.87,219.43,219.58,16843.0,211.9741,211.9934,211.5691,211.7138,16843.0
2022-12-27 10:05:00,219.53,219.84,219.51,219.69,3985.0,211.6656,211.9645,211.6463,211.8198,3985.0
2022-12-27 10:10:00,219.72,219.88,219.54,219.82,6787.0,211.8488,212.003,211.6752,211.9452,6787.0
2022-12-27 10:15:00,219.93,220.76,219.88,220.66,6408.0,212.0512,212.8515,212.003,212.7551,6408.0
2022-12-27 10:20:00,220.74,221.12,220.74,220.83,7095.0,212.8322,213.1986,212.8322,212.919,7095.0
2022-12-27 10:25:00,220.89,220.95,220.63,220.68,14127.0,212.9768,213.0347,212.7262,212.7744,14127.0
2022-12-27 10:30:00,220.54,220.77,220.54,220.74,4614.0,212.6394,212.8611,212.6394,212.8322,4614.0
2022-12-27 10:35:00,220.65,220.82,220.47,220.73,9327.0,212.7454,212.9093,212.5719,212.8226,9327.0
2022-12-27 10:40:00,220.73,221.0,220.59,220.87,18692.0,212.8226,213.0829,212.6876,212.9576,18692.0
2022-12-27 10:45:00,220.89,221.11,220.76,221.04,13381.0,212.9768,213.189,212.8515,213.1215,13381.0
2022-12-27 10:50:00,221.04,221.1,220.74,220.88,16740.0,213.1215,213.1793,212.8322,212.9672,16740.0
2022-12-27 10:55:00,220.88,220.88,220.58,220.59,13690.0,212.9672,212.9672,212.6779,212.6876,13690.0
2022-12-27 11:00:00,220.38,220.73,220.38,220.73,3155.0,212.4851,212.8226,212.4851,212.8226,3155.0
2022-12-27 11:05:00,220.74,220.86,220.68,220.83,2642.0,212.8322,212.9479,212.7744,212.919,2642.0
2022-12-27 11:10:00,220.78,220.93,220.48,220.56,14976.0,212.8708,213.0154,212.5815,212.6587,14976.0
2022-12-27 11:15:00,220.5,220.63,220.41,220.51,4284.0,212.6008,212.7262,212.514,212.6105,4284.0
2022-12-27 11:20:00,220.51,220.55,220.4,220.49,5057.0,212.6105,212.649,212.5044,212.5912,5057.0
2022-12-27 11:25:00,220.44,220.56,220.42,220.5,4720.0,212.543,212.6587,212.5237,212.6008,4720.0
2022-12-27 11:30:00,220.56,220.57,220.54,220.54,500.0,212.6587,212.6683,212.6394,212.6394,500.0
2022-12-27 11:35:00,220.62,220.62,220.5,220.57,1967.0,212.7165,212.7165,212.6008,212.6683,1967.0
2022-12-27 11:40:00,220.56,220.79,220.53,220.78,2633.0,212.6587,212.8804,212.6297,212.8708,2633.0
2022-12-27 11:45:00,220.74,220.97,220.73,220.91,3247.0,212.8322,213.054,212.8226,212.9961,3247.0
2022-12-27 11:50:00,220.98,221.04,220.82,221.04,6459.0,213.0636,213.1215,212.9093,213.1215,6459.0
2022-12-27 11:55:00,221.06,221.11,220.85,220.9,6131.0,213.1408,213.189,212.9383,212.9865,6131.0
2022-12-27 12:00:00,220.96,221.2,220.96,221.17,6493.0,213.0443,213.2757,213.0443,213.2468,6493.0
2022-12-27 12:05:00,221.21,221.25,221.17,221.23,9885.0,213.2854,213.3239,213.2468,213.3047,9885.0
2022-12-27 12:10:00,221.24,221.37,221.22,221.34,10287.0,213.3143,213.4396,213.295,213.4107,10287.0
2022-12-27 12:15:00,221.35,221.35,220.94,221.01,11574.0,213.4204,213.4204,213.025,213.0925,11574.0
2022-12-27 12:20:00,221.03,221.08,220.87,220.92,7035.0,213.1118,213.16,212.9576,213.0058,7035.0
2022-12-27 12:25:00,220.92,220.96,220.81,220.96,2543.0,213.0058,213.0443,212.8997,213.0443,2543.0
2022-12-27 12:30:00,220.95,221.01,220.95,220.97,9291.0,213.0347,213.0925,213.0347,213.054,9291.0
2022-12-27 12:35:00,221.0,221.06,220.95,221.05,6744.0,213.0829,213.1408,213.0347,213.1311,6744.0
2022-12-27 12:40:00,221.05,221.08,220.95,220.96,12819.0,213.1311,213.16,213.0347,213.0443,12819.0
2022-12-27 12:45:00,220.96,221.07,220.84,221.06,10178.0,213.0443,213.1504,212.9286,213.1408,10178.0
2022-12-27 12:50:00,221.05,221.18,221.0,221.15,5650.0,213.1311,213.2565,213.0829,213.2275,5650.0
2022-12-27 12:55:00,221.15,221.2,221.08,221.13,3363.0,213.2275,213.2757,213.16,213.2082,3363.0
2022-12-27 13:00:00,221.17,221.28,221.12,221.21,7145.0,213.2468,213.3529,213.1986,213.2854,7145.0
2022-12-27 13:05:00,221.17,221.27,221.12,221.17,8880.0,213.2468,213.3432,213.1986,213.2468,8880.0
2022-12-27 13:10:00,221.09,221.36,221.09,221.32,5533.0,213.1697,213.43,213.1697,213.3914,5533.0
2022-12-27 13:15:00,221.32,221.35,221.25,221.29,1872.0,213.3914,213.4204,213.3239,213.3625,1872.0
2022-12-27 13:20:00,221.35,221.5,221.34,221.5,7303.0,213.4204,213.565,213.4107,213.565,7303.0
2022-12-27 13:25:00,221.55,221.64,221.39,221.48,15424.0,213.6132,213.7,213.4589,213.5457,15424.0
2022-12-27 13:30:00,221.37,221.61,221.36,221.53,8079.0,213.4396,213.671,213.43,213.5939,8079.0
2022-12-27 13:35:00,221.55,221.7,221.49,221.68,9252.0,213.6132,213.7578,213.5553,213.7385,9252.0
2022-12-27 13:40:00,221.68,221.77,221.44,221.51,8386.0,213.7385,213.8253,213.5071,213.5746,8386.0
2022-12-27 13:45:00,221.51,221.55,221.45,221.48,8395.0,213.5746,213.6132,213.5168,213.5457,8395.0
2022-12-27 13:50:00,221.5,221.51,221.33,221.35,10224.0,213.565,213.5746,213.4011,213.4204,10224.0
2022-12-27 13:55:00,221.35,221.35,220.92,221.04,17565.0,213.4204,213.4204,213.0058,213.1215,17565.0
2022-12-27 14:00:00,220.97,221.07,220.94,220.98,3732.0,213.054,213.1504,213.025,213.0636,3732.0
2022-12-27 14:05:00,220.97,220.99,220.75,220.8,2930.0,213.054,213.0733,212.8419,212.8901,2930.0
2022-12-27 14:10:00,220.77,220.85,220.7,220.85,3033.0,212.8611,212.9383,212.7936,212.9383,3033.0
2022-12-27 14:15:00,220.87,220.87,220.64,220.7,4894.0,212.9576,212.9576,212.7358,212.7936,4894.0
2022-12-27 14:20:00,220.72,220.72,220.6,220.7,1930.0,212.8129,212.8129,212.6972,212.7936,1930.0
2022-12-27 14:25:00,220.64,220.64,220.43,220.44,9081.0,212.7358,212.7358,212.5333,212.543,9081.0
2022-12-27 14:30:00,220.4,220.52,220.4,220.47,3425.0,212.5044,212.6201,212.5044,212.5719,3425.0
2022-12-27 14:35:00,220.46,220.48,220.4,220.43,3378.0,212.5622,212.5815,212.5044,212.5333,3378.0
2022-12-27 14:40:00,220.4,220.42,220.3,220.36,5845.0,212.5044,212.5237,212.408,212.4658,5845.0
2022-12-27 14:45:00,220.35,220.5,220.34,220.41,6111.0,212.4562,212.6008,212.4465,212.514,6111.0
2022-12-27 14:50:00,220.44,220.66,220.39,220.52,5189.0,212.543,212.7551,212.4948,212.6201,5189.0
2022-12-27 14:55:00,220.62,220.69,220.59,220.69,6491.0,212.7165,212.784,212.6876,212.784,6491.0
2022-12-27 15:00:00,220.69,220.78,220.65,220.72,4173.0,212.784,212.8708,212.7454,212.8129,4173.0
2022-12-27 15:05:00,220.72,220.86,220.71,220.82,4413.0,212.8129,212.9479,212.8033,212.9093,4413.0
2022-12-27 15:10:00,220.82,220.94,220.79,220.93,4348.0,212.9093,213.025,212.8804,213.0154,4348.0
2022-12-27 15:15:00,220.97,221.22,220.93,221.19,7369.0,213.054,213.295,213.0154,213.2661,7369.0
2022-12-27 15:20:00,221.22,221.29,220.92,221.18,29531.0,213.295,213.3625,213.0058,213.2565,29531.0
2022-12-27 15:25:00,221.17,221.21,221.04,221.13,19800.0,213.2468,213.2854,213.1215,213.2082,19800.0
2022-12-27 15:30:00,221.1,221.13,220.93,221.08,11867.0,213.1793,213.2082,213.0154,213.16,11867.0
2022-12-27 15:35:00,221.08,221.26,221.08,221.23,17416.0,213.16,213.3336,213.16,213.3047,17416.0
2022-12-27 15:40:00,221.23,221.29,221.2,221.28,16963.0,213.3047,213.3625,213.2757,213.3529,16963.0
2022-12-27 15:45:00,221.26,221.37,221.16,221.36,24015.0,213.3336,213.4396,213.2372,213.43,24015.0
2022-12-27 15:50:00,221.37,221.38,220.63,220.77,16917.0,213.4396,213.4493,212.7262,212.8611,16917.0
2022-12-27 15:55:00,220.72,220.96,220.66,220.89,33875.0,212.8129,213.0443,212.7551,212.9768,33875.0
2022-12-28 09:30:00,221.28,221.61,221.0,221.61,12856.0,213.3529,213.671,213.0829,213.671,12856.0
2022-12-28 09:35:00,221.23,221.3,221.0,221.28,4079.0,213.3047,213.3722,213.0829,213.3529,4079.0
2022-12-28 09:40:00,221.43,222.01,221.38,221.92,6451.0,213.4975,214.0567,213.4493,213.9699,6451.0
2022-12-28 09:45:00,221.92,222.33,221.89,222.27,3558.0,213.9699,214.3653,213.941,214.3074,3558.0
2022-12-28 09:50:00,222.27,222.31,221.76,222.0,9523.0,214.3074,214.346,213.8157,214.0471,9523.0
2022-12-28 09:55:00,221.99,222.0,221.5,221.53,7242.0,214.0374,214.0471,213.565,213.5939,7242.0
2022-12-28 10:00:00,221.59,221.74,221.54,221.67,3438.0,213.6518,213.7964,213.6036,213.7289,3438.0
2022-12-28 10:05:00,221.62,221.81,221.56,221.56,4553.0,213.6807,213.8639,213.6228,213.6228,4553.0
2022-12-28 10:10:00,221.59,221.7,221.55,221.66,7078.0,213.6518,213.7578,213.6132,213.7193,7078.0
2022-12-28 10:15:00,221.68,221.84,221.68,221.82,3402.0,213.7385,213.8928,213.7385,213.8735,3402.0
2022-12-28 10:20:00,221.76,221.98,221.7,221.98,6987.0,213.8157,214.0278,213.7578,214.0278,6987.0
2022-12-28 10:25:00,221.92,221.99,221.46,221.56,14430.0,213.9699,214.0374,213.5264,213.6228,14430.0
2022-12-28 10:30:00,221.48,221.55,221.34,221.36,3383.0,213.5457,213.6132,213.4107,213.43,3383.0
2022-12-28 10:35:00,221.43,221.87,221.42,221.8,2520.0,213.4975,213.9217,213.4879,213.8542,2520.0
2022-12-28 10:40:00,221.73,221.84,221.5,221.55,7289.0,213.7867,213.8928,213.565,213.6132,7289.0
2022-12-28 10:45:00,221.55,221.6,221.35,221.38,10289.0,213.6132,213.6614,213.4204,213.4493,10289.0
2022-12-28 10:50:00,221.38,221.38,221.08,221.13,2735.0,213.4493,213.4493,213.16,213.2082,2735.0
2022-12-28 10:55:00,221.15,221.26,221.07,221.24,3846.0,213.2275,213.3336,213.1504,213.3143,3846.0
2022-12-28 11:00:00,221.24,221.34,221.15,221.28,8532.0,213.3143,213.4107,213.2275,213.3529,8532.0
2022-12-28 11:05:00,221.23,221.23,220.7,220.86,7425.0,213.3047,213.3047,212.7936,212.9479,7425.0
2022-12-28 11:10:00,220.8,220.8,220.67,220.7,1341.0,212.8901,212.8901,212.7647,212.7936,1341.0
2022-12-28 11:15:00,220.73,220.74,220.51,220.59,14951.0,212.8226,212.8322,212.6105,212.6876,14951.0
2022-12-28 11:20:00,220.56,220.76,220.53,220.66,17737.0,212.6587,212.8515,212.6297,212.7551,17737.0
2022-12-28 11:25:00,220.66,220.98,220.65,220.91,4780.0,212.7551,213.0636,212.7454,212.9961,4780.0
2022-12-28 11:30:00,220.97,220.99,220.88,220.91,3167.0,213.054,213.0733,212.9672,212.9961,3167.0
2022-12-28 11:35:00,220.99,221.04,220.89,220.98,3473.0,213.0733,213.1215,212.9768,213.0636,3473.0
2022-12-28 11:40:00,221.04,221.32,221.04,221.31,1657.0,213.1215,213.3914,213.1215,213.3818,1657.0
2022-12-28 11:45:00,221.31,221.38,221.25,221.25,5772.0,213.3818,213.4493,213.3239,213.3239,5772.0
2022-12-28 11:50:00,221.2,221.2,220.89,220.94,6888.0,213.2757,213.2757,212.9768,213.025,6888.0
2022-12-28 11:55:00,220.88,220.92,220.76,220.82,1680.0,212.9672,213.0058,212.8515,212.9093,1680.0
2022-12-28 12:00:00,220.78,220.79,220.42,220.45,5328.0,212.8708,212.8804,212.5237,212.5526,5328.0
2022-12-28 12:05:00,220.56,220.56,220.3,220.49,7061.0,212.6587,212.6587,212.408,212.5912,7061.0
2022-12-28 12:10:00,220.54,220.56,220.5,220.55,2468.0,212.6394,212.6587,212.6008,212.649,2468.0
2022-12-28 12:15:00,220.58,220.58,220.35,220.48,8125.0,212.6779,212.6779,212.4562,212.5815,8125.0
2022-12-28 12:20:00,220.55,220.59,220.26,220.26,4532.0,212.649,212.6876,212.3694,212.3694,4532.0
2022-12-28 12:25:00,220.25,220.6,220.25,220.56,5616.0,212.3598,212.6972,212.3598,212.6587,5616.0
2022-12-28 12:30:00,220.59,220.81,220.59,220.76,1318.0,212.6876,212.8997,212.6876,212.8515,1318.0
2022-12-28 12:35:00,220.78,220.99,220.75,220.8,5379.0,212.8708,213.0733,212.8419,212.8901,5379.0
2022-12-28 12:40:00,220.79,220.9,220.75,220.82,6596.0,212.8804,212.9865,212.8419,212.9093,6596.0
2022-12-28 12:45:00,220.88,221.14,220.88,221.14,1754.0,212.9672,213.2179,212.9672,213.2179,1754.0
2022-12-28 12:50:00,221.11,221.2,221.1,221.2,1682.0,213.189,213.2757,213.1793,213.2757,1682.0
2022-12-28 12:55:00,221.2,221.35,221.15,221.29,7904.0,213.2757,213.4204,213.2275,213.3625,7904.0
2022-12-28 13:00:00,221.26,221.54,221.25,221.53,2645.0,213.3336,213.6036,213.3239,213.5939,2645.0
2022-12-28 13:05:00,221.53,221.53,221.44,221.46,3122.0,213.5939,213.5939,213.5071,213.5264,3122.0
2022-12-28 13:10:00,221.5,221.62,221.49,221.53,6821.0,213.565,213.6807,213.5553,213.5939,6821.0
2022-12-28 13:15:00,221.56,221.66,221.55,221.62,11609.0,213.6228,213.7193,213.6132,213.6807,11609.0
2022-12-28 13:20:00,221.62,221.65,221.43,221.43,11833.0,213.6807,213.7096,213.4975,213.4975,11833.0
2022-12-28 13:25:00,221.4,221.49,221.37,221.44,1172.0,213.4686,213.5553,213.4396,213.5071,1172.0
2022-12-28 13:30:00,221.42,221.44,221.29,221.29,1501.0,213.4879,213.5071,213.3625,213.3625,1501.0
2022-12-28 13:35:00,221.25,221.29,221.15,221.16,13233.0,213.3239,213.3625,213.2275,213.2372,13233.0
2022-12-28 13:40:00,221.17,221.27,221.15,221.27,2884.0,213.2468,213.3432,213.2275,213.3432,2884.0
2022-12-28 13:45:00,221.31,221.37,221.25,221.34,5567.0,213.3818,213.4396,213.3239,213.4107,5567.0
2022-12-28 13:50:00,221.33,221.34,221.09,221.18,7941.0,213.4011,213.4107,213.1697,213.2565,7941.0
2022-12-28 13:55:00,221.15,221.15,221.0,221.09,2656.0,213.2275,213.2275,213.0829,213.1697,2656.0
2022-12-28 14:00:00,221.14,221.33,221.14,221.26,1134.0,213.2179,213.4011,213.2179,213.3336,1134.0
2022-12-28 14:05:00,221.31,221.35,221.19,221.19,10234.0,213.3818,213.4204,213.2661,213.2661,10234.0
2022-12-28 14:10:00,221.05,221.12,221.0,221.12,7603.0,213.1311,213.1986,213.0829,213.1986,7603.0
2022-12-28 14:15:00,221.07,221.1,220.9,221.1,6382.0,213.1504,213.1793,212.9865,213.1793,6382.0
2022-12-28 14:20:00,221.14,221.22,221.1,221.22,2860.0,213.2179,213.295,213.1793,213.295,2860.0
2022-12-28 14:25:00,221.2,221.35,221.1,221.34,2509.0,213.2757,213.4204,213.1793,213.4107,2509.0
2022-12-28 14:30:00,221.31,221.64,221.31,221.53,12708.0,213.3818,213.7,213.3818,213.5939,12708.0
2022-12-28 14:35:00,221.52,221.71,221.52,221.64,13581.0,213.5843,213.7675,213.5843,213.7,13581.0
2022-12-28 14:40:00,221.7,221.98,221.7,221.98,10010.0,213.7578,214.0278,213.7578,214.0278,10010.0
2022-12-28 14:45:00,221.97,222.04,221.64,221.78,11989.0,214.0182,214.0856,213.7,213.835,11989.0
2022-12-28 14:50:00,221.81,221.81,221.61,221.66,6634.0,213.8639,213.8639,213.671,213.7193,6634.0
2022-12-28 14:55:00,221.65,221.78,221.59,221.61,17290.0,213.7096,213.835,213.6518,213.671,17290.0
2022-12-28 15:00:00,221.6,221.61,221.17,221.17,2822.0,213.6614,213.671,213.2468,213.2468,2822.0
2022-12-28 15:05:00,221.19,221.21,221.07,221.14,5319.0,213.2661,213.2854,213.1504,213.2179,5319.0
2022-12-28 15:10:00,221.1,221.11,220.62,220.62,9033.0,213.1793,213.189,212.7165,212.7165,9033.0
2022-12-28 15:15:00,220.66,220.76,220.5,220.5,4290.0,212.7551,212.8515,212.6008,212.6008,4290.0
2022-12-28 15:20:00,220.56,220.57,220.3,220.35,9632.0,212.6587,212.6683,212.408,212.4562,9632.0
2022-12-28 15:25:00,220.38,220.46,220.35,220.4,5864.0,212.4851,212.5622,212.4562,212.5044,5864.0
2022-12-28 15:30:00,220.38,220.62,220.38,220.55,4498.0,212.4851,212.7165,212.4851,212.649,4498.0
2022-12-28 15:35:00,220.55,220.73,220.55,220.66,10432.0,212.649,212.8226,212.649,212.7551,10432.0
2022-12-28 15:40:00,220.7,220.7,220.34,220.37,23209.0,212.7936,212.7936,212.4465,212.4755,23209.0
2022-12-28 15:45:00,220.36,220.45,220.23,220.41,23393.0,212.4658,212.5526,212.3405,212.514,23393.0
2022-12-28 15:50:00,220.42,220.5,219.99,220.0,14601.0,212.5237,212.6008,212.1091,212.1187,14601.0
2022-12-28 15:55:00,219.98,220.14,219.78,219.78,47151.0,212.0994,212.2537,211.9066,211.9066,47151.0
2022-12-29 09:30:00,220.77,220.99,219.7,219.86,13940.0,212.8611,213.0733,211.8295,211.9837,13940.0
2022-12-29 09:35:00,219.86,220.42,219.71,219.84,1432.0,211.9837,212.5237,211.8391,211.9645,1432.0
2022-12-29 09:40:00,219.94,220.02,219.75,219.77,3775.0,212.0609,212.138,211.8777,211.897,3775.0
2022-12-29 09:45:00,219.8,220.07,219.8,220.05,2987.0,211.9259,212.1862,211.9259,212.1669,2987.0
2022-12-29 09:50:00,220.03,220.2,219.87,220.12,1435.0,212.1476,212.3116,211.9934,212.2344,1435.0
2022-12-29 09:55:00,220.3,220.3,220.1,220.18,1509.0,212.408,212.408,212.2151,212.2923,1509.0
2022-12-29 10:00:00,220.31,220.58,220.31,220.53,3379.0,212.4176,212.6779,212.4176,212.6297,3379.0
2022-12-29 10:05:00,220.56,220.91,220.44,220.76,8095.0,212.6587,212.9961,212.543,212.8515,8095.0
2022-12-29 10:10:00,220.77,221.3,220.75,221.29,3223.0,212.8611,213.3722,212.8419,213.3625,3223.0
2022-12-29 10:15:00,221.38,221.42,221.2,221.31,3189.0,213.4493,213.4879,213.2757,213.3818,3189.0
2022-12-29 10:20:00,221.28,221.28,221.06,221.06,3266.0,213.3529,213.3529,213.1408,213.1408,3266.0
2022-12-29 10:25:00,221.13,221.13,220.67,220.95,3434.0,213.2082,213.2082,212.7647,213.0347,3434.0
2022-12-29 10:30:00,220.97,221.21,220.97,221.21,1591.0,213.054,213.2854,213.054,213.2854,1591.0
2022-12-29 10:35:00,221.22,221.36,221.12,221.12,7558.0,213.295,213.43,213.1986,213.1986,7558.0
2022-12-29 10:40:00,221.12,221.12,220.88,220.92,4481.0,213.1986,213.1986,212.9672,213.0058,4481.0
2022-12-29 10:45:00,220.86,220.89,220.5,220.65,3064.0,212.9479,212.9768,212.6008,212.7454,3064.0
2022-12-29 10:50:00,220.67,220.79,220.63,220.79,1638.0,212.7647,212.8804,212.7262,212.8804,1638.0
2022-12-29 10:55:00,220.79,221.03,220.79,221.02,2782.0,212.8804,213.1118,212.8804,213.1022,2782.0
2022-12-29 11:00:00,221.1,221.35,221.1,221.28,7513.0,213.1793,213.4204,213.1793,213.3529,7513.0
2022-12-29 11:05:00,221.26,221.33,221.16,221.16,6033.0,213.3336,213.4011,213.2372,213.2372,6033.0
2022-12-29 11:10:00,221.18,221.18,221.1,221.16,3467.0,213.2565,213.2565,213.1793,213.2372,3467.0
2022-12-29 11:15:00,221.05,221.12,221.05,221.06,802.0,213.1311,213.1986,213.1311,213.1408,802.0
2022-12-29 11:20:00,221.06,221.19,221.0,221.19,9358.0,213.1408,213.2661,213.0829,213.2661,9358.0
2022-12-29 11:25:00,221.24,221.45,221.22,221.39,14986.0,213.3143,213.5168,213.295,213.4589,14986.0
2022-12-29 11:30:00,221.41,221.83,221.4,221.77,4568.0,213.4782,213.8832,213.4686,213.8253,4568.0
2022-12-29 11:35:00,221.77,222.06,221.77,222.03,5945.0,213.8253,214.1049,213.8253,214.076,5945.0
2022-12-29 11:40:00,222.07,222.18,222.01,222.18,2873.0,214.1146,214.2206,214.0567,214.2206,2873.0
2022-12-29 11:45:00,222.18,222.4,222.12,222.36,9991.0,214.2206,214.4327,214.1628,214.3942,9991.0
2022-12-29 11:50:00,222.38,222.45,222.23,222.23,12828.0,214.4135,214.481,214.2688,214.2688,12828.0
2022-12-29 11:55:00,222.25,222.28,222.15,222.22,6577.0,214.2881,214.317,214.1917,214.2592,6577.0
2022-12-29 12:00:00,222.16,222.21,222.02,222.15,6399.0,214.2013,214.2496,214.0664,214.1917,6399.0
2022-12-29 12:05:00,222.15,222.32,222.06,222.25,4755.0,214.1917,214.3556,214.1049,214.2881,4755.0
2022-12-29 12:10:00,222.25,222.67,222.22,222.65,10912.0,214.2881,214.6931,214.2592,214.6738,10912.0
2022-12-29 12:15:00,222.65,222.65,222.39,222.46,14800.0,214.6738,214.6738,214.4231,214.4906,14800.0
2022-12-29 12:20:00,222.41,222.71,222.4,222.71,3976.0,214.4424,214.7316,214.4327,214.7316,3976.0
2022-12-29 12:25:00,222.72,222.83,222.66,222.78,4194.0,214.7413,214.8473,214.6834,214.7991,4194.0
2022-12-29 12:30:00,222.77,222.77,222.53,222.58,3481.0,214.7895,214.7895,214.5581,214.6063,3481.0
2022-12-29 12:35:00,222.58,222.6,222.5,222.59,4129.0,214.6063,214.6256,214.5292,214.6159,4129.0
2022-12-29 12:40:00,222.63,222.68,222.54,222.65,5805.0,214.6545,214.7027,214.5677,214.6738,5805.0
2022-12-29 12:45:00,222.7,222.7,222.62,222.67,5541.0,214.722,214.722,214.6449,214.6931,5541.0
2022-12-29 12:50:00,222.69,222.96,222.69,222.96,5978.0,214.7124,214.9727,214.7124,214.9727,5978.0
2022-12-29 12:55:00,222.97,223.05,222.92,223.03,6738.0,214.9823,215.0595,214.9341,215.0402,6738.0
2022-12-29 13:00:00,223.03,223.03,222.72,222.72,18009.0,215.0402,215.0402,214.7413,214.7413,18009.0
2022-12-29 13:05:00,222.72,222.78,222.51,222.53,9037.0,214.7413,214.7991,214.5388,214.5581,9037.0
2022-12-29 13:10:00,222.6,222.89,222.6,222.81,9701.0,214.6256,214.9052,214.6256,214.8281,9701.0
2022-12-29 13:15:00,222.81,222.88,222.57,222.59,10700.0,214.8281,214.8956,214.5967,214.6159,10700.0
2022-12-29 13:20:00,222.61,222.61,222.49,222.58,8682.0,214.6352,214.6352,214.5195,214.6063,8682.0
2022-12-29 13:25:00,222.61,222.73,222.61,222.66,8237.0,214.6352,214.7509,214.6352,214.6834,8237.0
2022-12-29 13:30:00,222.68,222.81,222.65,222.75,10143.0,214.7027,214.8281,214.6738,214.7702,10143.0
2022-12-29 13:35:00,222.75,222.75,222.59,222.64,7084.0,214.7702,214.7702,214.6159,214.6641,7084.0
2022-12-29 13:40:00,222.68,223.0,222.68,222.97,26510.0,214.7027,215.0113,214.7027,214.9823,26510.0
2022-12-29 13:45:00,223.03,223.05,222.83,222.89,20122.0,215.0402,215.0595,214.8473,214.9052,20122.0
2022-12-29 13:50:00,222.92,222.92,222.79,222.79,12619.0,214.9341,214.9341,214.8088,214.8088,12619.0
2022-12-29 13:55:00,222.83,222.86,222.64,222.71,16039.0,214.8473,214.8763,214.6641,214.7316,16039.0
2022-12-29 14:00:00,222.74,222.79,222.55,222.55,6076.0,214.7606,214.8088,214.5774,214.5774,6076.0
2022-12-29 14:05:00,222.46,222.47,222.08,222.08,1157.0,214.4906,214.5002,214.1242,214.1242,1157.0
2022-12-29 14:10:00,222.08,222.16,222.0,222.08,5318.0,214.1242,214.2013,214.0471,214.1242,5318.0
2022-12-29 14:15:00,222.06,222.1,222.0,222.0,5633.0,214.1049,214.1435,214.0471,214.0471,5633.0
2022-12-29 14:20:00,222.0,222.0,221.8,221.82,2661.0,214.0471,214.0471,213.8542,213.8735,2661.0
2022-12-29 14:25:00,221.8,221.91,221.75,221.77,3510.0,213.8542,213.9603,213.806,213.8253,3510.0
2022-12-29 14:30:00,221.75,222.05,221.69,222.05,3699.0,213.806,214.0953,213.7482,214.0953,3699.0
2022-12-29 14:35:00,222.03,222.16,222.0,222.16,1300.0,214.076,214.2013,214.0471,214.2013,1300.0
2022-12-29 14:40:00,222.07,222.16,222.07,222.15,2162.0,214.1146,214.2013,214.1146,214.1917,2162.0
2022-12-29 14:45:00,222.13,222.21,222.0,222.08,5064.0,214.1724,214.2496,214.0471,214.1242,5064.0
2022-12-29 14:50:00,222.0,222.07,222.0,222.0,4715.0,214.0471,214.1146,214.0471,214.0471,4715.0
2022-12-29 14:55:00,221.94,222.01,221.83,221.83,4236.0,213.9892,214.0567,213.8832,213.8832,4236.0
2022-12-29 15:00:00,221.82,221.86,221.75,221.8,1952.0,213.8735,213.9121,213.806,213.8542,1952.0
2022-12-29 15:05:00,221.82,221.94,221.78,221.78,1500.0,213.8735,213.9892,213.835,213.835,1500.0
2022-12-29 15:10:00,221.78,221.88,221.69,221.75,5558.0,213.835,213.9314,213.7482,213.806,5558.0
2022-12-29 15:15:00,221.75,221.77,221.65,221.71,6176.0,213.806,213.8253,213.7096,213.7675,6176.0
2022-12-29 15:20:00,221.69,221.77,221.64,221.75,4203.0,213.7482,213.8253,213.7,213.806,4203.0
2022-12-29 15:25:00,221.7,221.78,221.6,221.77,12575.0,213.7578,213.835,213.6614,213.8253,12575.0
2022-12-29 15:30:00,221.8,222.09,221.78,222.09,8228.0,213.8542,214.1339,213.835,214.1339,8228.0
2022-12-29 15:35:00,222.05,222.05,221.92,221.97,9514.0,214.0953,214.0953,213.9699,214.0182,9514.0
2022-12-29 15:40:00,221.93,222.12,221.93,222.1,8416.0,213.9796,214.1628,213.9796,214.1435,8416.0
2022-12-29 15:45:00,222.15,222.2,221.98,222.07,13856.0,214.1917,214.2399,214.0278,214.1146,13856.0
2022-12-29 15:50:00,222.04,222.37,222.02,222.2,17837.0,214.0856,214.4038,214.0664,214.2399,17837.0
2022-12-29 15:55:00,222.2,222.22,221.85,222.08,36647.0,214.2399,214.2592,213.9024,214.1242,36647.0
2022-12-30 09:30:00,221.18,221.25,220.98,220.98,10139.0,213.2565,213.3239,213.0636,213.0636,10139.0
2022-12-30 09:35:00,221.41,221.98,221.41,221.98,1904.0,213.4782,214.0278,213.4782,214.0278,1904.0
2022-12-30 09:40:00,221.85,221.86,221.5,221.64,2000.0,213.9024,213.9121,213.565,213.7,2000.0
2022-12-30 09:45:00,221.57,221.7,221.25,221.25,13566.0,213.6325,213.7578,213.3239,213.3239,13566.0
2022-12-30 09:50:00,221.27,221.44,221.1,221.42,3536.0,213.3432,213.5071,213.1793,213.4879,3536.0
2022-12-30 09:55:00,221.31,221.48,221.25,221.42,5146.0,213.3818,213.5457,213.3239,213.4879,5146.0
2022-12-30 10:00:00,221.4,221.4,221.19,221.19,2792.0,213.4686,213.4686,213.2661,213.2661,2792.0
2022-12-30 10:05:00,221.12,221.13,220.75,220.79,4577.0,213.1986,213.2082,212.8419,212.8804,4577.0
2022-12-30 10:10:00,220.82,220.94,220.75,220.94,4136.0,212.9093,213.025,212.8419,213.025,4136.0
2022-12-30 10:15:00,220.82,221.03,220.8,220.94,1675.0,212.9093,213.1118,212.8901,213.025,1675.0
2022-12-30 10:20:00,220.98,220.99,220.65,220.73,6751.0,213.0636,213.0733,212.7454,212.8226,6751.0
2022-12-30 10:25:00,220.78,220.88,220.62,220.72,4082.0,212.8708,212.9672,212.7165,212.8129,4082.0
2022-12-30 10:30:00,220.74,220.74,220.52,220.63,1532.0,212.8322,212.8322,212.6201,212.7262,1532.0
2022-12-30 10:35:00,220.58,220.63,220.41,220.41,8135.0,212.6779,212.7262,212.514,212.514,8135.0
2022-12-30 10:40:00,220.23,220.53,220.23,220.31,1906.0,212.3405,212.6297,212.3405,212.4176,1906.0
2022-12-30 10:45:00,220.31,220.63,220.23,220.63,2874.0,212.4176,212.7262,212.3405,212.7262,2874.0
2022-12-30 10:50:00,220.51,220.57,220.42,220.42,6283.0,212.6105,212.6683,212.5237,212.5237,6283.0
2022-12-30 10:55:00,220.42,220.42,220.19,220.29,8000.0,212.5237,212.5237,212.3019,212.3983,8000.0
2022-12-30 11:00:00,220.18,220.18,220.05,220.06,720.0,212.2923,212.2923,212.1669,212.1766,720.0
2022-12-30 11:05:00,220.06,220.15,220.01,220.01,3301.0,212.1766,212.2634,212.1284,212.1284,3301.0
2022-12-30 11:10:00,220.06,220.17,220.0,220.11,2472.0,212.1766,212.2826,212.1187,212.2248,2472.0
2022-12-30 11:15:00,220.01,220.1,219.84,219.84,7265.0,212.1284,212.2151,211.9645,211.9645,7265.0
2022-12-30 11:20:00,219.84,219.87,219.58,219.58,4642.0,211.9645,211.9934,211.7138,211.7138,4642.0
2022-12-30 11:25:00,219.56,219.79,219.55,219.73,1542.0,211.6945,211.9162,211.6848,211.8584,1542.0
2022-12-30 11:30:00,219.57,219.76,219.57,219.65,2539.0,211.7041,211.8873,211.7041,211.7813,2539.0
2022-12-30 11:35:00,219.66,219.83,219.62,219.83,1582.0,211.7909,211.9548,211.7523,211.9548,1582.0
2022-12-30 11:40:00,219.84,219.92,219.84,219.92,833.0,211.9645,212.0416,211.9645,212.0416,833.0
2022-12-30 11:45:00,219.75,219.83,219.75,219.77,2634.0,211.8777,211.9548,211.8777,211.897,2634.0
2022-12-30 11:50:00,219.79,219.97,219.79,219.94,3846.0,211.9162,212.0898,211.9162,212.0609,3846.0
2022-12-30 11:55:00,219.95,219.97,219.79,219.94,2340.0,212.0705,212.0898,211.9162,212.0609,2340.0
2022-12-30 12:00:00,219.95,220.03,219.9,220.03,1329.0,212.0705,212.1476,212.0223,212.1476,1329.0
2022-12-30 12:05:00,220.02,220.03,219.92,219.96,1651.0,212.138,212.1476,212.0416,212.0802,1651.0
2022-12-30 12:10:00,219.96,220.05,219.72,219.73,4404.0,212.0802,212.1669,211.8488,211.8584,4404.0
2022-12-30 12:15:00,219.6,219.77,219.6,219.63,1733.0,211.7331,211.897,211.7331,211.762,1733.0
2022-12-30 12:20:00,219.62,219.85,219.62,219.84,2711.0,211.7523,211.9741,211.7523,211.9645,2711.0
2022-12-30 12:25:00,219.73,219.86,219.73,219.81,2000.0,211.8584,211.9837,211.8584,211.9355,2000.0
2022-12-30 12:30:00,219.82,219.83,219.72,219.83,3641.0,211.9452,211.9548,211.8488,211.9548,3641.0
2022-12-30 12:35:00,219.81,219.81,219.65,219.71,2447.0,211.9355,211.9355,211.7813,211.8391,2447.0
2022-12-30 12:40:00,219.74,219.83,219.74,219.78,2228.0,211.868,211.9548,211.868,211.9066,2228.0
2022-12-30 12:45:00,219.8,219.9,219.75,219.81,4009.0,211.9259,212.0223,211.8777,211.9355,4009.0
2022-12-30 12:50:00,219.81,220.0,219.8,219.95,3623.0,211.9355,212.1187,211.9259,212.0705,3623.0
2022-12-30 12:55:00,219.91,220.04,219.9,220.04,4298.0,212.0319,212.1573,212.0223,212.1573,4298.0
2022-12-30 13:00:00,220.05,220.05,219.9,219.99,4363.0,212.1669,212.1669,212.0223,212.1091,4363.0
2022-12-30 13:05:00,219.97,220.02,219.9,220.02,5021.0,212.0898,212.138,212.0223,212.138,5021.0
2022-12-30 13:10:00,220.05,220.07,220.0,220.03,2360.0,212.1669,212.1862,212.1187,212.1476,2360.0
2022-12-30 13:15:00,220.02,220.06,220.0,220.02,5699.0,212.138,212.1766,212.1187,212.138,5699.0
2022-12-30 13:20:00,220.0,220.0,219.26,219.26,23500.0,212.1187,212.1187,211.4052,211.4052,23500.0
2022-12-30 13:25:00,219.14,219.31,219.0,219.31,6635.0,211.2895,211.4534,211.1545,211.4534,6635.0
2022-12-30 13:30:00,219.37,219.63,219.36,219.6,2829.0,211.5113,211.762,211.5017,211.7331,2829.0
2022-12-30 13:35:00,219.65,219.7,219.5,219.59,4893.0,211.7813,211.8295,211.6366,211.7234,4893.0
2022-12-30 13:40:00,219.5,219.61,219.5,219.56,4375.0,211.6366,211.7427,211.6366,211.6945,4375.0
2022-12-30 13:45:00,219.55,219.57,219.5,219.51,3495.0,211.6848,211.7041,211.6366,211.6463,3495.0
2022-12-30 13:50:00,219.5,219.51,219.21,219.32,5760.0,211.6366,211.6463,211.357,211.4631,5760.0
2022-12-30 13:55:00,219.34,219.39,219.3,219.34,2021.0,211.4824,211.5306,211.4438,211.4824,2021.0
2022-12-30 14:00:00,219.25,219.39,219.25,219.25,6849.0,211.3956,211.5306,211.3956,211.3956,6849.0
2022-12-30 14:05:00,219.25,219.3,219.0,219.03,7030.0,211.3956,211.4438,211.1545,211.1835,7030.0
2022-12-30 14:10:00,219.05,219.12,218.91,219.08,9147.0,211.2028,211.2702,211.0678,211.2317,9147.0
2022-12-30 14:15:00,219.06,219.11,218.89,219.07,2912.0,211.2124,211.2606,211.0485,211.222,2912.0
2022-12-30 14:20:00,219.03,219.17,219.01,219.14,5862.0,211.1835,211.3185,211.1642,211.2895,5862.0
2022-12-30 14:25:00,219.17,219.33,219.1,219.33,2690.0,211.3185,211.4727,211.251,211.4727,2690.0
2022-12-30 14:30:00,219.28,219.41,219.25,219.33,5206.0,211.4245,211.5499,211.3956,211.4727,5206.0
2022-12-30 14:35:00,219.32,219.37,219.25,219.29,7639.0,211.4631,211.5113,211.3956,211.4342,7639.0
2022-12-30 14:40:00,219.27,219.27,219.17,219.24,1610.0,211.4149,211.4149,211.3185,211.386,1610.0
2022-12-30 14:45:00,219.25,219.25,219.08,219.09,6672.0,211.3956,211.3956,211.2317,211.2413,6672.0
2022-12-30 14:50:00,219.12,219.31,219.11,219.11,3058.0,211.2702,211.4534,211.2606,211.2606,3058.0
2022-12-30 14:55:00,219.05,219.16,219.0,219.16,4370.0,211.2028,211.3088,211.1545,211.3088,4370.0
2022-12-30 15:00:00,219.15,219.41,219.15,219.35,5958.0,211.2992,211.5499,211.2992,211.492,5958.0
2022-12-30 15:05:00,219.38,219.65,219.38,219.65,3483.0,211.5209,211.7813,211.5209,211.7813,3483.0
2022-12-30 15:10:00,219.64,220.04,219.64,219.98,7250.0,211.7716,212.1573,211.7716,212.0994,7250.0
2022-12-30 15:15:00,220.01,220.23,219.89,219.92,8597.0,212.1284,212.3405,212.0127,212.0416,8597.0
2022-12-30 15:20:00,220.0,220.06,219.84,219.85,7499.0,212.1187,212.1766,211.9645,211.9741,7499.0
2022-12-30 15:25:00,219.84,219.95,219.8,219.81,10769.0,211.9645,212.0705,211.9259,211.9355,10769.0
2022-12-30 15:30:00,219.81,220.57,219.8,220.57,21053.0,211.9355,212.6683,211.9259,212.6683,21053.0
2022-12-30 15:35:00,220.53,220.86,220.36,220.52,47047.0,212.6297,212.9479,212.4658,212.6201,47047.0
2022-12-30 15:40:00,220.52,220.55,220.33,220.48,7742.0,212.6201,212.649,212.4369,212.5815,7742.0
2022-12-30 15:45:00,220.5,220.98,220.5,220.95,10826.0,212.6008,213.0636,212.6008,213.0347,10826.0
2022-12-30 15:50:00,221.02,221.12,220.91,220.92,16050.0,213.1022,213.1986,212.9961,213.0058,16050.0
2022-12-30 15:55:00,220.8,220.8,220.26,220.59,51153.0,212.8901,212.8901,212.3694,212.6876,51153.0
2023-01-03 09:30:00,220.0,221.24,219.49,219.51,39565.0,212.1187,213.3143,211.627,211.6463,39565.0
2023-01-03 09:35:00,219.55,220.0,219.0,219.67,5242.0,211.6848,212.1187,211.1545,211.8005,5242.0
2023-01-03 09:40:00,219.61,219.9,219.42,219.55,5186.0,211.7427,212.0223,211.5595,211.6848,5186.0
2023-01-03 09:45:00,219.34,219.34,218.14,218.24,18569.0,211.4824,211.4824,210.3254,210.4218,18569.0
2023-01-03 09:50:00,218.25,218.48,217.88,218.11,17636.0,210.4314,210.6532,210.0747,210.2964,17636.0
2023-01-03 09:55:00,218.09,218.42,217.59,218.25,8444.0,210.2771,210.5953,209.7951,210.4314,8444.0
2023-01-03 10:00:00,218.43,219.27,218.43,219.21,5592.0,210.605,211.4149,210.605,211.357,5592.0
2023-01-03 10:05:00,219.22,219.38,219.09,219.15,5829.0,211.3667,211.5209,211.2413,211.2992,5829.0
2023-01-03 10:10:00,219.06,219.07,218.52,219.06,5260.0,211.2124,211.222,210.6917,211.2124,5260.0
2023-01-03 10:15:00,218.92,219.17,218.65,218.7,4490.0,211.0774,211.3185,210.8171,210.8653,4490.0
2023-01-03 10:20:00,218.62,219.24,218.6,219.2,10100.0,210.7882,211.386,210.7689,211.3474,10100.0
2023-01-03 10:25:00,219.14,219.67,219.14,219.59,4701.0,211.2895,211.8005,211.2895,211.7234,4701.0
2023-01-03 10:30:00,219.8,220.0,219.63,219.92,4230.0,211.9259,212.1187,211.762,212.0416,4230.0
2023-01-03 10:35:00,219.96,220.14,219.85,220.05,5707.0,212.0802,212.2537,211.9741,212.1669,5707.0
2023-01-03 10:40:00,220.07,220.52,220.07,220.52,2139.0,212.1862,212.6201,212.1862,212.6201,2139.0
2023-01-03 10:45:00,220.61,220.84,220.43,220.61,7952.0,212.7069,212.9286,212.5333,212.7069,7952.0
2023-01-03 10:50:00,220.61,220.61,220.29,220.29,14031.0,212.7069,212.7069,212.3983,212.3983,14031.0
2023-01-03 10:55:00,220.37,220.56,220.17,220.4,26950.0,212.4755,212.6587,212.2826,212.5044,26950.0
2023-01-03 11:00:00,220.42,220.62,220.35,220.35,3641.0,212.5237,212.7165,212.4562,212.4562,3641.0
2023-01-03 11:05:00,220.29,220.47,219.86,219.89,6885.0,212.3983,212.5719,211.9837,212.0127,6885.0
2023-01-03 11:10:00,219.81,219.9,218.96,218.96,5683.0,211.9355,212.0223,211.116,211.116,5683.0
2023-01-03 11:15:00,219.02,219.32,218.83,219.15,6621.0,211.1738,211.4631,210.9906,211.2992,6621.0
2023-01-03 11:20:00,219.19,219.45,219.05,219.06,9228.0,211.3377,211.5884,211.2028,211.2124,9228.0
2023-01-03 11:25:00,219.16,219.48,218.92,219.47,50170.0,211.3088,211.6174,211.0774,211.6077,50170.0
2023-01-03 11:30:00,219.24,219.32,218.72,218.93,5859.0,211.386,211.4631,210.8846,211.0871,5859.0
2023-01-03 11:35:00,218.85,218.9,218.68,218.87,3500.0,211.0099,211.0581,210.846,211.0292,3500.0
2023-01-03 11:40:00,218.8,218.9,218.6,218.81,15069.0,210.9617,211.0581,210.7689,210.9714,15069.0
2023-01-03 11:45:00,218.73,218.73,218.56,218.56,3500.0,210.8942,210.8942,210.7303,210.7303,3500.0
2023-01-03 11:50:00,218.52,218.55,218.33,218.4,12254.0,210.6917,210.7207,210.5086,210.576,12254.0
2023-01-03 11:55:00,218.4,218.47,218.23,218.43,7446.0,210.576,210.6435,210.4121,210.605,7446.0
2023-01-03 12:00:00,218.4,218.51,218.09,218.16,9828.0,210.576,210.6821,210.2771,210.3446,9828.0
2023-01-03 12:05:00,218.19,218.37,218.05,218.17,6696.0,210.3736,210.5471,210.2386,210.3543,6696.0
2023-01-03 12:10:00,218.16,218.44,218.16,218.31,10896.0,210.3446,210.6146,210.3446,210.4893,10896.0
2023-01-03 12:15:00,218.19,218.34,218.04,218.09,5714.0,210.3736,210.5182,210.2289,210.2771,5714.0
2023-01-03 12:20:00,218.12,218.14,217.74,217.82,4658.0,210.3061,210.3254,209.9397,210.0168,4658.0
2023-01-03 12:25:00,217.87,217.93,217.75,217.9,925.0,210.065,210.1229,209.9493,210.094,925.0
2023-01-03 12:30:00,217.94,219.53,217.87,219.42,139779.0,210.1325,211.6656,210.065,211.5595,139779.0
2023-01-03 12:35:00,219.42,219.57,219.12,219.13,9618.0,211.5595,211.7041,211.2702,211.2799,9618.0
2023-01-03 12:40:00,219.07,219.07,218.5,218.58,9716.0,211.222,211.222,210.6725,210.7496,9716.0
2023-01-03 12:45:00,218.69,218.7,218.19,218.39,5073.0,210.8557,210.8653,210.3736,210.5664,5073.0
2023-01-03 12:50:00,218.43,218.6,218.4,218.59,4179.0,210.605,210.7689,210.576,210.7592,4179.0
2023-01-03 12:55:00,218.6,219.5,218.49,219.29,66663.0,210.7689,211.6366,210.6628,211.4342,66663.0
2023-01-03 13:00:00,219.21,219.23,218.71,219.09,37512.0,211.357,211.3763,210.8749,211.2413,37512.0
2023-01-03 13:05:00,219.09,219.31,219.0,219.28,7572.0,211.2413,211.4534,211.1545,211.4245,7572.0
2023-01-03 13:10:00,219.2,219.44,218.94,219.01,3827.0,211.3474,211.5788,211.0967,211.1642,3827.0
2023-01-03 13:15:00,218.98,219.16,218.95,219.04,12761.0,211.1353,211.3088,211.1063,211.1931,12761.0
2023-01-03 13:20:00,218.96,219.28,218.95,219.18,17470.0,211.116,211.4245,211.1063,211.3281,17470.0
2023-01-03 13:25:00,219.19,219.58,219.19,219.53,11353.0,211.3377,211.7138,211.3377,211.6656,11353.0
2023-01-03 13:30:00,219.5,219.62,219.44,219.48,7070.0,211.6366,211.7523,211.5788,211.6174,7070.0
2023-01-03 13:35:00,219.44,219.6,219.37,219.37,4086.0,211.5788,211.7331,211.5113,211.5113,4086.0
2023-01-03 13:40:00,219.42,219.8,219.42,219.75,9163.0,211.5595,211.9259,211.5595,211.8777,9163.0
2023-01-03 13:45:00,219.7,219.91,219.64,219.91,4922.0,211.8295,212.0319,211.7716,212.0319,4922.0
2023-01-03 13:50:00,219.93,220.4,219.92,220.27,10860.0,212.0512,212.5044,212.0416,212.3791,10860.0
2023-01-03 13:55:00,220.33,220.47,220.27,220.31,8419.0,212.4369,212.5719,212.3791,212.4176,8419.0
2023-01-03 14:00:00,220.31,220.41,220.04,220.15,8605.0,212.4176,212.514,212.1573,212.2634,8605.0
2023-01-03 14:05:00,220.16,220.25,219.8,219.97,26801.0,212.273,212.3598,211.9259,212.0898,26801.0
2023-01-03 14:10:00,219.93,220.06,219.82,220.02,10677.0,212.0512,212.1766,211.9452,212.138,10677.0
2023-01-03 14:15:00,220.03,220.22,219.93,219.93,10181.0,212.1476,212.3308,212.0512,212.0512,10181.0
2023-01-03 14:20:00,219.94,219.94,219.5,219.5,3085.0,212.0609,212.0609,211.6366,211.6366,3085.0
2023-01-03 14:25:00,219.45,219.45,219.1,219.2,3175.0,211.5884,211.5884,211.251,211.3474,3175.0
2023-01-03 14:30:00,219.19,219.25,218.81,219.02,4544.0,211.3377,211.3956,210.9714,211.1738,4544.0
2023-01-03 14:35:00,219.0,219.0,218.85,218.89,3358.0,211.1545,211.1545,211.0099,211.0485,3358.0
2023-01-03 14:40:00,218.9,219.29,218.84,219.29,4647.0,211.0581,211.4342,211.0003,211.4342,4647.0
2023-01-03 14:45:00,219.28,219.9,219.28,219.74,8245.0,211.4245,212.0223,211.4245,211.868,8245.0
2023-01-03 14:50:00,219.74,219.74,219.46,219.49,3408.0,211.868,211.868,211.5981,211.627,3408.0
2023-01-03 14:55:00,219.54,219.87,219.54,219.67,7342.0,211.6752,211.9934,211.6752,211.8005,7342.0
2023-01-03 15:00:00,219.68,219.87,219.62,219.66,6339.0,211.8102,211.9934,211.7523,211.7909,6339.0
2023-01-03 15:05:00,219.68,219.69,219.45,219.49,3987.0,211.8102,211.8198,211.5884,211.627,3987.0
2023-01-03 15:10:00,219.53,219.84,219.45,219.84,4179.0,211.6656,211.9645,211.5884,211.9645,4179.0
2023-01-03 15:15:00,219.85,220.16,219.85,219.89,14317.0,211.9741,212.273,211.9741,212.0127,14317.0
2023-01-03 15:20:00,219.8,219.8,219.33,219.33,14601.0,211.9259,211.9259,211.4727,211.4727,14601.0
2023-01-03 15:25:00,219.41,219.93,219.41,219.84,7412.0,211.5499,212.0512,211.5499,211.9645,7412.0
2023-01-03 15:30:00,219.99,220.34,219.87,220.27,6869.0,212.1091,212.4465,211.9934,212.3791,6869.0
2023-01-03 15:35:00,220.34,220.37,220.18,220.29,4300.0,212.4465,212.4755,212.2923,212.3983,4300.0
2023-01-03 15:40:00,220.32,220.45,220.2,220.4,7146.0,212.4273,212.5526,212.3116,212.5044,7146.0
2023-01-03 15:45:00,220.34,220.59,220.27,220.52,15891.0,212.4465,212.6876,212.3791,212.6201,15891.0
2023-01-03 15:50:00,220.54,220.77,220.37,220.73,18015.0,212.6394,212.8611,212.4755,212.8226,18015.0
2023-01-03 15:55:00,220.72,220.88,220.65,220.78,35383.0,212.8129,212.9672,212.7454,212.8708,35383.0
2023-01-04 09:30:00,221.91,222.5,221.35,222.5,22765.0,213.9603,214.5292,213.4204,214.5292,22765.0
2023-01-04 09:35:00,222.79,223.57,222.75,223.22,10003.0,214.8088,215.5608,214.7702,215.2234,10003.0
2023-01-04 09:40:00,223.39,224.16,223.26,223.71,10725.0,215.3873,216.1297,215.2619,215.6958,10725.0
2023-01-04 09:45:00,223.59,223.97,223.1,223.23,10355.0,215.5801,215.9465,215.1077,215.233,10355.0
2023-01-04 09:50:00,223.25,223.8,223.22,223.59,12971.0,215.2523,215.7826,215.2234,215.5801,12971.0
2023-01-04 09:55:00,223.5,224.27,223.5,224.14,15345.0,215.4933,216.2358,215.4933,216.1104,15345.0
2023-01-04 10:00:00,223.91,224.86,223.84,223.84,24210.0,215.8887,216.8046,215.8212,215.8212,24210.0
2023-01-04 10:05:00,223.85,224.14,223.44,223.55,19313.0,215.8308,216.1104,215.4355,215.5415,19313.0
2023-01-04 10:10:00,223.59,223.7,222.96,223.2,7487.0,215.5801,215.6862,214.9727,215.2041,7487.0
2023-01-04 10:15:00,223.27,223.51,223.16,223.28,6746.0,215.2716,215.503,215.1655,215.2812,6746.0
2023-01-04 10:20:00,223.18,223.25,223.0,223.18,7493.0,215.1848,215.2523,215.0113,215.1848,7493.0
2023-01-04 10:25:00,223.14,223.65,222.99,223.65,18661.0,215.1462,215.638,215.0016,215.638,18661.0
2023-01-04 10:30:00,223.67,223.77,223.12,223.13,14186.0,215.6573,215.7537,215.127,215.1366,14186.0
2023-01-04 10:35:00,223.04,223.54,222.95,223.13,5498.0,215.0498,215.5319,214.963,215.1366,5498.0
2023-01-04 10:40:00,223.03,223.45,222.87,223.45,2620.0,215.0402,215.4451,214.8859,215.4451,2620.0
2023-01-04 10:45:00,223.5,223.66,223.5,223.58,3239.0,215.4933,215.6476,215.4933,215.5705,3239.0
2023-01-04 10:50:00,223.63,223.68,223.35,223.59,7184.0,215.6187,215.6669,215.3487,215.5801,7184.0
2023-01-04 10:55:00,223.59,223.92,223.49,223.76,4396.0,215.5801,215.8983,215.4837,215.744,4396.0
2023-01-04 11:00:00,223.68,223.69,223.5,223.51,2282.0,215.6669,215.6765,215.4933,215.503,2282.0
2023-01-04 11:05:00,223.51,223.6,223.36,223.6,9681.0,215.503,215.5898,215.3584,215.5898,9681.0
2023-01-04 11:10:00,223.62,223.89,223.44,223.89,30918.0,215.609,215.8694,215.4355,215.8694,30918.0
2023-01-04 11:15:00,223.9,224.02,223.81,223.84,6571.0,215.879,215.9947,215.7922,215.8212,6571.0
2023-01-04 11:20:00,223.87,224.07,223.73,223.88,31803.0,215.8501,216.0429,215.7151,215.8597,31803.0
2023-01-04 11:25:00,223.95,224.01,223.78,223.78,3498.0,215.9272,215.9851,215.7633,215.7633,3498.0
2023-01-04 11:30:00,223.88,224.27,223.87,224.24,5556.0,215.8597,216.2358,215.8501,216.2068,5556.0
2023-01-04 11:35:00,224.27,224.49,224.2,224.44,4967.0,216.2358,216.4479,216.1683,216.3997,4967.0
2023-01-04 11:40:00,224.43,224.64,224.43,224.64,3584.0,216.39,216.5925,216.39,216.5925,3584.0
2023-01-04 11:45:00,224.65,224.65,224.39,224.47,5085.0,216.6021,216.6021,216.3515,216.4286,5085.0
2023-01-04 11:50:00,224.58,224.59,224.32,224.32,2800.0,216.5347,216.5443,216.284,216.284,2800.0
2023-01-04 11:55:00,224.33,224.62,224.33,224.58,3239.0,216.2936,216.5732,216.2936,216.5347,3239.0
2023-01-04 12:00:00,224.64,224.66,224.52,224.62,2747.0,216.5925,216.6118,216.4768,216.5732,2747.0
2023-01-04 12:05:00,224.62,224.64,224.41,224.54,7055.0,216.5732,216.5925,216.3707,216.4961,7055.0
2023-01-04 12:10:00,224.54,224.67,224.32,224.32,4443.0,216.4961,216.6214,216.284,216.284,4443.0
2023-01-04 12:15:00,224.33,224.48,224.32,224.38,5019.0,216.2936,216.4382,216.284,216.3418,5019.0
2023-01-04 12:20:00,224.38,224.45,224.13,224.4,30351.0,216.3418,216.4093,216.1008,216.3611,30351.0
2023-01-04 12:25:00,224.48,224.52,224.42,224.42,2891.0,216.4382,216.4768,216.3804,216.3804,2891.0
2023-01-04 12:30:00,224.48,224.71,224.48,224.57,5491.0,216.4382,216.66,216.4382,216.525,5491.0
2023-01-04 12:35:00,224.62,224.76,224.62,224.76,2249.0,216.5732,216.7082,216.5732,216.7082,2249.0
2023-01-04 12:40:00,224.78,225.17,224.75,225.17,15001.0,216.7275,217.1035,216.6986,217.1035,15001.0
2023-01-04 12:45:00,225.13,225.18,224.65,224.8,8802.0,217.0649,217.1132,216.6021,216.7468,8802.0
2023-01-04 12:50:00,224.75,224.8,224.6,224.8,3115.0,216.6986,216.7468,216.5539,216.7468,3115.0
2023-01-04 12:55:00,224.77,224.9,224.67,224.89,5149.0,216.7178,216.8432,216.6214,216.8335,5149.0
2023-01-04 13:00:00,224.85,224.96,224.72,224.89,9042.0,216.795,216.901,216.6696,216.8335,9042.0
2023-01-04 13:05:00,224.9,224.9,224.58,224.75,5691.0,216.8432,216.8432,216.5347,216.6986,5691.0
2023-01-04 13:10:00,224.7,224.94,224.7,224.91,4811.0,216.6504,216.8818,216.6504,216.8528,4811.0
2023-01-04 13:15:00,224.95,225.26,224.95,225.24,2515.0,216.8914,217.1903,216.8914,217.171,2515.0
2023-01-04 13:20:00,225.22,225.26,225.1,225.11,4514.0,217.1517,217.1903,217.036,217.0457,4514.0
2023-01-04 13:25:00,225.07,225.19,224.91,224.91,3211.0,217.0071,217.1228,216.8528,216.8528,3211.0
2023-01-04 13:30:00,224.96,224.96,224.58,224.65,100695.0,216.901,216.901,216.5347,216.6021,100695.0
2023-01-04 13:35:00,224.63,224.74,224.56,224.74,2804.0,216.5829,216.6889,216.5154,216.6889,2804.0
2023-01-04 13:40:00,224.75,224.9,224.73,224.88,5696.0,216.6986,216.8432,216.6793,216.8239,5696.0
2023-01-04 13:45:00,224.89,224.95,224.72,224.75,5609.0,216.8335,216.8914,216.6696,216.6986,5609.0
2023-01-04 13:50:00,224.67,224.72,224.37,224.37,2323.0,216.6214,216.6696,216.3322,216.3322,2323.0
2023-01-04 13:55:00,224.32,224.36,223.92,223.92,8486.0,216.284,216.3225,215.8983,215.8983,8486.0
2023-01-04 14:00:00,223.77,224.4,223.15,223.59,7817.0,215.7537,216.3611,215.1559,215.5801,7817.0
2023-01-04 14:05:00,223.78,224.13,223.46,223.51,9513.0,215.7633,216.1008,215.4548,215.503,9513.0
2023-01-04 14:10:00,223.44,223.58,223.32,223.55,6505.0,215.4355,215.5705,215.3198,215.5415,6505.0
2023-01-04 14:15:00,223.63,224.17,223.57,224.17,8402.0,215.6187,216.1393,215.5608,216.1393,8402.0
2023-01-04 14:20:00,224.05,224.08,223.56,223.59,10443.0,216.0236,216.0526,215.5512,215.5801,10443.0
2023-01-04 14:25:00,223.58,223.58,223.18,223.24,10848.0,215.5705,215.5705,215.1848,215.2427,10848.0
2023-01-04 14:30:00,223.22,223.73,223.17,223.73,6429.0,215.2234,215.7151,215.1752,215.7151,6429.0
2023-01-04 14:35:00,223.74,223.78,223.51,223.72,6719.0,215.7247,215.7633,215.503,215.7055,6719.0
2023-01-04 14:40:00,223.59,223.8,223.47,223.55,7218.0,215.5801,215.7826,215.4644,215.5415,7218.0
2023-01-04 14:45:00,223.61,223.84,223.54,223.6,6619.0,215.5994,215.8212,215.5319,215.5898,6619.0
2023-01-04 14:50:00,223.49,223.57,223.33,223.52,34251.0,215.4837,215.5608,215.3294,215.5126,34251.0
2023-01-04 14:55:00,223.5,223.83,223.49,223.81,30829.0,215.4933,215.8115,215.4837,215.7922,30829.0
2023-01-04 15:00:00,223.81,224.04,223.8,223.99,7948.0,215.7922,216.014,215.7826,215.9658,7948.0
2023-01-04 15:05:00,224.05,224.19,223.93,224.1,6717.0,216.0236,216.1586,215.9079,216.0718,6717.0
2023-01-04 15:10:00,224.15,224.39,224.14,224.22,5929.0,216.1201,216.3515,216.1104,216.1875,5929.0
2023-01-04 15:15:00,224.26,224.32,224.18,224.21,7921.0,216.2261,216.284,216.149,216.1779,7921.0
2023-01-04 15:20:00,224.21,224.24,223.83,224.03,40829.0,216.1779,216.2068,215.8115,216.0044,40829.0
2023-01-04 15:25:00,224.05,224.23,223.96,224.17,6132.0,216.0236,216.1972,215.9369,216.1393,6132.0
2023-01-04 15:30:00,224.1,224.28,223.94,223.98,11967.0,216.0718,216.2454,215.9176,215.9561,11967.0
2023-01-04 15:35:00,224.0,224.0,223.62,223.77,16210.0,215.9754,215.9754,215.609,215.7537,16210.0
2023-01-04 15:40:00,223.74,223.77,223.27,223.32,14221.0,215.7247,215.7537,215.2716,215.3198,14221.0
2023-01-04 15:45:00,223.23,223.7,223.14,223.7,16928.0,215.233,215.6862,215.1462,215.6862,16928.0
2023-01-04 15:50:00,223.7,223.84,223.66,223.81,19705.0,215.6862,215.8212,215.6476,215.7922,19705.0
2023-01-04 15:55:00,223.81,224.44,223.81,224.4,58130.0,215.7922,216.3997,215.7922,216.3611,58130.0
2023-01-05 09:30:00,224.25,225.8,224.25,225.0,24859.0,216.2165,217.7109,216.2165,216.9396,24859.0
2023-01-05 09:35:00,224.85,225.23,223.92,224.22,8051.0,216.795,217.1614,215.8983,216.1875,8051.0
2023-01-05 09:40:00,223.76,223.76,222.63,223.13,18232.0,215.744,215.744,214.6545,215.1366,18232.0
2023-01-05 09:45:00,223.12,223.24,222.78,223.06,13629.0,215.127,215.2427,214.7991,215.0691,13629.0
2023-01-05 09:50:00,223.07,223.49,223.07,223.31,5506.0,215.0787,215.4837,215.0787,215.3101,5506.0
2023-01-05 09:55:00,223.26,223.43,223.08,223.34,6872.0,215.2619,215.4258,215.0884,215.3391,6872.0
2023-01-05 10:00:00,223.33,223.39,222.95,223.09,5787.0,215.3294,215.3873,214.963,215.098,5787.0
2023-01-05 10:05:00,223.16,223.85,223.0,223.6,10755.0,215.1655,215.8308,215.0113,215.5898,10755.0
2023-01-05 10:10:00,223.68,223.91,223.64,223.81,3874.0,215.6669,215.8887,215.6283,215.7922,3874.0
2023-01-05 10:15:00,223.7,223.7,223.22,223.25,6174.0,215.6862,215.6862,215.2234,215.2523,6174.0
2023-01-05 10:20:00,223.34,223.35,222.95,223.12,3295.0,215.3391,215.3487,214.963,215.127,3295.0
2023-01-05 10:25:00,223.2,223.43,223.07,223.23,5463.0,215.2041,215.4258,215.0787,215.233,5463.0
2023-01-05 10:30:00,223.15,223.15,222.89,223.01,5381.0,215.1559,215.1559,214.9052,215.0209,5381.0
2023-01-05 10:35:00,223.01,223.01,222.65,222.81,4512.0,215.0209,215.0209,214.6738,214.8281,4512.0
2023-01-05 10:40:00,222.7,222.92,222.56,222.91,4601.0,214.722,214.9341,214.587,214.9245,4601.0
2023-01-05 10:45:00,222.99,223.01,222.81,222.83,6412.0,215.0016,215.0209,214.8281,214.8473,6412.0
2023-01-05 10:50:00,222.88,222.96,222.23,222.24,7441.0,214.8956,214.9727,214.2688,214.2785,7441.0
2023-01-05 10:55:00,222.22,222.47,222.15,222.15,3998.0,214.2592,214.5002,214.1917,214.1917,3998.0
2023-01-05 11:00:00,222.06,222.08,221.84,222.01,7195.0,214.1049,214.1242,213.8928,214.0567,7195.0
2023-01-05 11:05:00,222.08,222.23,221.99,222.05,7457.0,214.1242,214.2688,214.0374,214.0953,7457.0
2023-01-05 11:10:00,222.16,222.16,221.63,221.69,16190.0,214.2013,214.2013,213.6903,213.7482,16190.0
2023-01-05 11:15:00,221.77,221.96,221.6,221.78,6761.0,213.8253,214.0085,213.6614,213.835,6761.0
2023-01-05 11:20:00,221.73,221.82,221.22,221.29,4904.0,213.7867,213.8735,213.295,213.3625,4904.0
2023-01-05 11:25:00,221.26,221.68,221.22,221.61,5014.0,213.3336,213.7385,213.295,213.671,5014.0
2023-01-05 11:30:00,221.5,221.78,221.5,221.62,2123.0,213.565,213.835,213.565,213.6807,2123.0
2023-01-05 11:35:00,221.59,221.72,221.57,221.58,3952.0,213.6518,213.7771,213.6325,213.6421,3952.0
2023-01-05 11:40:00,221.52,221.89,221.48,221.89,3744.0,213.5843,213.941,213.5457,213.941,3744.0
2023-01-05 11:45:00,221.86,221.96,221.77,221.88,1583.0,213.9121,214.0085,213.8253,213.9314,1583.0
2023-01-05 11:50:00,221.86,221.86,221.6,221.6,5193.0,213.9121,213.9121,213.6614,213.6614,5193.0
2023-01-05 11:55:00,221.75,222.0,221.74,221.91,4112.0,213.806,214.0471,213.7964,213.9603,4112.0
2023-01-05 12:00:00,221.9,222.42,221.9,222.42,751.0,213.9507,214.452,213.9507,214.452,751.0
2023-01-05 12:05:00,222.29,222.41,222.22,222.33,3202.0,214.3267,214.4424,214.2592,214.3653,3202.0
2023-01-05 12:10:00,222.38,222.38,222.11,222.15,2238.0,214.4135,214.4135,214.1531,214.1917,2238.0
2023-01-05 12:15:00,222.09,222.26,221.98,221.99,4494.0,214.1339,214.2978,214.0278,214.0374,4494.0
2023-01-05 12:20:00,222.0,222.38,221.96,222.38,2075.0,214.0471,214.4135,214.0085,214.4135,2075.0
2023-01-05 12:25:00,222.33,222.37,222.28,222.37,1767.0,214.3653,214.4038,214.317,214.4038,1767.0
2023-01-05 12:30:00,222.34,222.82,222.32,222.81,12530.0,214.3749,214.8377,214.3556,214.8281,12530.0
2023-01-05 12:35:00,222.76,222.9,222.7,222.76,15035.0,214.7798,214.9148,214.722,214.7798,15035.0
2023-01-05 12:40:00,222.73,222.83,222.65,222.83,10973.0,214.7509,214.8473,214.6738,214.8473,10973.0
2023-01-05 12:45:00,222.8,222.94,222.79,222.91,5024.0,214.8184,214.9534,214.8088,214.9245,5024.0
2023-01-05 12:50:00,222.9,222.98,222.82,222.94,2154.0,214.9148,214.992,214.8377,214.9534,2154.0
2023-01-05 12:55:00,222.84,222.92,222.76,222.92,6391.0,214.857,214.9341,214.7798,214.9341,6391.0
2023-01-05 13:00:00,222.9,222.92,222.52,222.52,5189.0,214.9148,214.9341,214.5484,214.5484,5189.0
2023-01-05 13:05:00,222.52,222.75,222.5,222.72,2602.0,214.5484,214.7702,214.5292,214.7413,2602.0
2023-01-05 13:10:00,222.79,222.83,222.65,222.68,4490.0,214.8088,214.8473,214.6738,214.7027,4490.0
2023-01-05 13:15:00,222.69,222.69,222.57,222.57,904.0,214.7124,214.7124,214.5967,214.5967,904.0
2023-01-05 13:20:00,222.61,223.37,222.61,223.17,6752.0,214.6352,215.368,214.6352,215.1752,6752.0
2023-01-05 13:25:00,223.13,223.24,223.1,223.11,4726.0,215.1366,215.2427,215.1077,215.1173,4726.0
2023-01-05 13:30:00,223.11,223.26,223.1,223.17,1415.0,215.1173,215.2619,215.1077,215.1752,1415.0
2023-01-05 13:35:00,223.25,223.25,222.97,222.99,2206.0,215.2523,215.2523,214.9823,215.0016,2206.0
2023-01-05 13:40:00,223.03,223.05,222.82,222.83,2208.0,215.0402,215.0595,214.8377,214.8473,2208.0
2023-01-05 13:45:00,222.94,223.04,222.84,223.03,3574.0,214.9534,215.0498,214.857,215.0402,3574.0
2023-01-05 13:50:00,222.94,223.07,222.87,222.98,12306.0,214.9534,215.0787,214.8859,214.992,12306.0
2023-01-05 13:55:00,223.04,223.23,222.91,223.09,3952.0,215.0498,215.233,214.9245,215.098,3952.0
2023-01-05 14:00:00,223.09,223.39,223.09,223.37,2916.0,215.098,215.3873,215.098,215.368,2916.0
2023-01-05 14:05:00,223.29,223.34,223.27,223.32,2422.0,215.2909,215.3391,215.2716,215.3198,2422.0
2023-01-05 14:10:00,223.25,223.27,223.02,223.08,2923.0,215.2523,215.2716,215.0305,215.0884,2923.0
2023-01-05 14:15:00,223.16,223.22,223.09,223.22,2741.0,215.1655,215.2234,215.098,215.2234,2741.0
2023-01-05 14:20:00,223.23,223.23,222.96,222.96,1510.0,215.233,215.233,214.9727,214.9727,1510.0
2023-01-05 14:25:00,222.9,222.91,222.7,222.79,2080.0,214.9148,214.9245,214.722,214.8088,2080.0
2023-01-05 14:30:00,222.84,223.13,222.84,223.05,12150.0,214.857,215.1366,214.857,215.0595,12150.0
2023-01-05 14:35:00,222.98,223.31,222.98,223.25,4597.0,214.992,215.3101,214.992,215.2523,4597.0
2023-01-05 14:40:00,223.3,223.36,223.3,223.32,1684.0,215.3005,215.3584,215.3005,215.3198,1684.0
2023-01-05 14:45:00,223.34,223.42,223.3,223.37,2224.0,215.3391,215.4162,215.3005,215.368,2224.0
2023-01-05 14:50:00,223.42,223.47,223.33,223.41,8059.0,215.4162,215.4644,215.3294,215.4066,8059.0
2023-01-05 14:55:00,223.42,223.42,223.1,223.11,4666.0,215.4162,215.4162,215.1077,215.1173,4666.0
2023-01-05 15:00:00,223.01,223.1,222.87,222.93,2392.0,215.0209,215.1077,214.8859,214.9438,2392.0
2023-01-05 15:05:00,222.95,223.06,222.95,223.05,4038.0,214.963,215.0691,214.963,215.0595,4038.0
2023-01-05 15:10:00,223.06,223.06,222.88,223.02,6721.0,215.0691,215.0691,214.8956,215.0305,6721.0
2023-01-05 15:15:00,223.05,223.12,222.91,222.93,11577.0,215.0595,215.127,214.9245,214.9438,11577.0
2023-01-05 15:20:00,222.87,222.93,222.79,222.87,7454.0,214.8859,214.9438,214.8088,214.8859,7454.0
2023-01-05 15:25:00,222.83,222.88,222.6,222.83,10496.0,214.8473,214.8956,214.6256,214.8473,10496.0
2023-01-05 15:30:00,222.91,222.91,222.62,222.75,5918.0,214.9245,214.9245,214.6449,214.7702,5918.0
2023-01-05 15:35:00,222.81,223.02,222.76,223.01,6240.0,214.8281,215.0305,214.7798,215.0209,6240.0
2023-01-05 15:40:00,223.01,223.03,222.66,222.81,12061.0,215.0209,215.0402,214.6834,214.8281,12061.0
2023-01-05 15:45:00,222.82,223.08,222.82,222.92,22228.0,214.8377,215.0884,214.8377,214.9341,22228.0
2023-01-05 15:50:00,222.86,222.92,222.57,222.84,32908.0,214.8763,214.9341,214.5967,214.857,32908.0
2023-01-05 15:55:00,222.72,223.59,222.69,223.42,118548.0,214.7413,215.5801,214.7124,215.4162,118548.0
2023-01-06 09:30:00,225.03,226.0,224.3,225.56,27278.0,216.9685,217.9038,216.2647,217.4795,27278.0
2023-01-06 09:35:00,225.35,226.22,224.86,224.86,8121.0,217.2771,218.1159,216.8046,216.8046,8121.0
2023-01-06 09:40:00,225.23,225.33,224.91,224.92,5904.0,217.1614,217.2578,216.8528,216.8625,5904.0
2023-01-06 09:45:00,225.04,225.48,224.9,225.29,13280.0,216.9782,217.4024,216.8432,217.2192,13280.0
2023-01-06 09:50:00,225.23,225.74,225.11,225.62,2467.0,217.1614,217.6531,217.0457,217.5374,2467.0
2023-01-06 09:55:00,226.0,226.35,226.0,226.3,6901.0,217.9038,218.2412,217.9038,218.193,6901.0
2023-01-06 10:00:00,226.42,226.82,226.27,226.32,7166.0,218.3087,218.6944,218.1641,218.2123,7166.0
2023-01-06 10:05:00,226.34,226.78,226.11,226.75,6641.0,218.2316,218.6558,218.0098,218.6269,6641.0
2023-01-06 10:10:00,226.7,227.06,226.38,226.56,12116.0,218.5787,218.9258,218.2702,218.4437,12116.0
2023-01-06 10:15:00,226.56,227.07,226.56,226.84,12487.0,218.4437,218.9354,218.4437,218.7137,12487.0
2023-01-06 10:20:00,226.94,226.97,226.74,226.82,1200.0,218.8101,218.839,218.6173,218.6944,1200.0
2023-01-06 10:25:00,226.71,226.78,226.59,226.7,2410.0,218.5883,218.6558,218.4726,218.5787,2410.0
2023-01-06 10:30:00,226.75,227.0,226.75,226.92,4225.0,218.6269,218.868,218.6269,218.7908,4225.0
2023-01-06 10:35:00,226.85,227.2,226.85,227.03,4651.0,218.7233,219.0608,218.7233,218.8969,4651.0
2023-01-06 10:40:00,227.06,227.18,226.83,226.84,22997.0,218.9258,219.0415,218.704,218.7137,22997.0
2023-01-06 10:45:00,226.82,227.35,226.82,227.34,4814.0,218.6944,219.2054,218.6944,219.1958,4814.0
2023-01-06 10:50:00,227.41,227.41,227.09,227.24,5529.0,219.2633,219.2633,218.9547,219.0994,5529.0
2023-01-06 10:55:00,227.13,227.37,227.13,227.21,6139.0,218.9933,219.2247,218.9933,219.0704,6139.0
2023-01-06 11:00:00,227.28,227.43,227.01,227.05,3589.0,219.1379,219.2826,218.8776,218.9162,3589.0
2023-01-06 11:05:00,227.1,227.5,227.09,227.47,4674.0,218.9644,219.35,218.9547,219.3211,4674.0
2023-01-06 11:10:00,227.5,227.68,227.38,227.53,2152.0,219.35,219.5236,219.2343,219.379,2152.0
2023-01-06 11:15:00,227.61,227.84,227.25,227.25,10225.0,219.4561,219.6779,219.109,219.109,10225.0
2023-01-06 11:20:00,227.12,227.51,227.12,227.42,2091.0,218.9837,219.3597,218.9837,219.2729,2091.0
2023-01-06 11:25:00,227.42,227.52,226.95,227.05,3348.0,219.2729,219.3693,218.8197,218.9162,3348.0
2023-01-06 11:30:00,227.1,227.26,227.02,227.23,1726.0,218.9644,219.1186,218.8872,219.0897,1726.0
2023-01-06 11:35:00,227.37,227.41,227.25,227.25,3939.0,219.2247,219.2633,219.109,219.109,3939.0
2023-01-06 11:40:00,227.29,227.32,227.1,227.14,2876.0,219.1476,219.1765,218.9644,219.0029,2876.0
2023-01-06 11:45:00,227.23,227.55,227.2,227.4,14184.0,219.0897,219.3983,219.0608,219.2536,14184.0
2023-01-06 11:50:00,227.47,227.84,227.42,227.72,6804.0,219.3211,219.6779,219.2729,219.5622,6804.0
2023-01-06 11:55:00,227.87,228.05,227.84,228.02,26598.0,219.7068,219.8803,219.6779,219.8514,26598.0
2023-01-06 12:00:00,228.02,228.1,227.8,227.88,5613.0,219.8514,219.9285,219.6393,219.7164,5613.0
2023-01-06 12:05:00,227.89,227.96,227.63,227.63,3322.0,219.7261,219.7936,219.4754,219.4754,3322.0
2023-01-06 12:10:00,227.61,228.1,227.61,227.85,21212.0,219.4561,219.9285,219.4561,219.6875,21212.0
2023-01-06 12:15:00,227.83,228.21,227.83,228.21,2579.0,219.6682,220.0346,219.6682,220.0346,2579.0
2023-01-06 12:20:00,228.16,228.49,228.1,228.11,24526.0,219.9864,220.3046,219.9285,219.9382,24526.0
2023-01-06 12:25:00,228.11,228.11,227.77,228.04,3730.0,219.9382,219.9382,219.6104,219.8707,3730.0
2023-01-06 12:30:00,228.01,228.3,228.01,228.08,2245.0,219.8418,220.1214,219.8418,219.9093,2245.0
2023-01-06 12:35:00,228.16,228.34,228.07,228.33,3484.0,219.9864,220.16,219.8996,220.1503,3484.0
2023-01-06 12:40:00,228.37,228.46,228.24,228.33,4884.0,220.1889,220.2757,220.0635,220.1503,4884.0
2023-01-06 12:45:00,228.27,228.5,228.27,228.5,4227.0,220.0925,220.3142,220.0925,220.3142,4227.0
2023-01-06 12:50:00,228.57,228.57,228.16,228.16,2743.0,220.3817,220.3817,219.9864,219.9864,2743.0
2023-01-06 12:55:00,228.18,228.26,228.09,228.14,3036.0,220.0057,220.0828,219.9189,219.9671,3036.0
2023-01-06 13:00:00,228.16,228.31,228.1,228.19,10536.0,219.9864,220.131,219.9285,220.0153,10536.0
2023-01-06 13:05:00,228.22,228.52,228.22,228.32,2915.0,220.0443,220.3335,220.0443,220.1407,2915.0
2023-01-06 13:10:00,228.35,228.41,228.11,228.41,7602.0,220.1696,220.2274,219.9382,220.2274,7602.0
2023-01-06 13:15:00,228.35,228.59,228.35,228.54,13455.0,220.1696,220.401,220.1696,220.3528,13455.0
2023-01-06 13:20:00,228.62,228.67,228.51,228.51,2298.0,220.4299,220.4781,220.3239,220.3239,2298.0
2023-01-06 13:25:00,228.57,228.77,228.57,228.71,4877.0,220.3817,220.5745,220.3817,220.5167,4877.0
2023-01-06 13:30:00,228.78,229.0,228.73,229.0,8488.0,220.5842,220.7963,220.536,220.7963,8488.0
2023-01-06 13:35:00,229.0,229.28,228.91,229.15,24223.0,220.7963,221.0663,220.7095,220.9409,24223.0
2023-01-06 13:40:00,229.22,229.4,228.89,229.05,13635.0,221.0084,221.182,220.6902,220.8445,13635.0
2023-01-06 13:45:00,229.01,229.12,228.98,229.07,9506.0,220.806,220.912,220.777,220.8638,9506.0
2023-01-06 13:50:00,229.11,229.13,228.96,229.09,95933.0,220.9024,220.9217,220.7577,220.8831,95933.0
2023-01-06 13:55:00,229.09,229.17,228.95,228.98,24985.0,220.8831,220.9602,220.7481,220.777,24985.0
2023-01-06 14:00:00,228.95,229.14,228.57,228.57,24817.0,220.7481,220.9313,220.3817,220.3817,24817.0
2023-01-06 14:05:00,228.57,228.87,228.54,228.83,7514.0,220.3817,220.671,220.3528,220.6324,7514.0
2023-01-06 14:10:00,228.91,228.92,228.73,228.83,2764.0,220.7095,220.7192,220.536,220.6324,2764.0
2023-01-06 14:15:00,228.9,229.11,228.89,229.05,7283.0,220.6999,220.9024,220.6902,220.8445,7283.0
2023-01-06 14:20:00,229.0,229.21,228.82,228.99,21455.0,220.7963,220.9988,220.6228,220.7867,21455.0
2023-01-06 14:25:00,228.92,229.07,228.9,228.95,8729.0,220.7192,220.8638,220.6999,220.7481,8729.0
2023-01-06 14:30:00,229.07,229.27,228.99,229.05,15514.0,220.8638,221.0566,220.7867,220.8445,15514.0
2023-01-06 14:35:00,228.97,229.48,228.97,229.48,7026.0,220.7674,221.2591,220.7674,221.2591,7026.0
2023-01-06 14:40:00,229.42,229.63,229.37,229.57,5560.0,221.2013,221.4037,221.1531,221.3459,5560.0
2023-01-06 14:45:00,229.53,229.56,229.35,229.48,6721.0,221.3073,221.3362,221.1338,221.2591,6721.0
2023-01-06 14:50:00,229.57,229.77,229.44,229.56,25085.0,221.3459,221.5387,221.2205,221.3362,25085.0
2023-01-06 14:55:00,229.57,229.77,229.52,229.71,6215.0,221.3459,221.5387,221.2977,221.4809,6215.0
2023-01-06 15:00:00,229.75,229.95,229.5,229.92,22610.0,221.5194,221.7123,221.2784,221.6834,22610.0
2023-01-06 15:05:00,229.87,230.04,229.86,230.04,9309.0,221.6351,221.7991,221.6255,221.7991,9309.0
2023-01-06 15:10:00,230.0,230.17,229.99,230.17,6312.0,221.7605,221.9244,221.7508,221.9244,6312.0
2023-01-06 15:15:00,230.11,230.17,229.86,229.87,19436.0,221.8665,221.9244,221.6255,221.6351,19436.0
2023-01-06 15:20:00,229.87,230.01,229.64,229.98,6986.0,221.6351,221.7701,221.4134,221.7412,6986.0
2023-01-06 15:25:00,230.02,230.04,229.88,229.92,12418.0,221.7798,221.7991,221.6448,221.6834,12418.0
2023-01-06 15:30:00,229.94,230.09,229.87,229.9,26162.0,221.7026,221.8473,221.6351,221.6641,26162.0
2023-01-06 15:35:00,229.91,230.0,229.81,229.98,6719.0,221.6737,221.7605,221.5773,221.7412,6719.0
2023-01-06 15:40:00,229.96,230.05,229.92,230.02,8724.0,221.7219,221.8087,221.6834,221.7798,8724.0
2023-01-06 15:45:00,230.04,230.27,229.73,229.73,29809.0,221.7991,222.0208,221.5002,221.5002,29809.0
2023-01-06 15:50:00,229.65,229.71,228.93,229.18,45310.0,221.423,221.4809,220.7288,220.9699,45310.0
2023-01-06 15:55:00,229.19,229.25,228.82,228.86,130752.0,220.9795,221.0374,220.6228,220.6613,130752.0
2023-01-09 09:30:00,226.6,227.52,226.03,226.72,45662.0,218.4823,219.3693,217.9327,218.598,45662.0
2023-01-09 09:35:00,226.83,226.83,225.76,226.28,15478.0,218.704,218.704,217.6724,218.1737,15478.0
2023-01-09 09:40:00,226.59,227.22,226.57,227.21,3770.0,218.4726,219.0801,218.4534,219.0704,3770.0
2023-01-09 09:45:00,227.07,227.42,226.83,227.18,5680.0,218.9354,219.2729,218.704,219.0415,5680.0
2023-01-09 09:50:00,227.0,227.28,226.83,227.25,27575.0,218.868,219.1379,218.704,219.109,27575.0
2023-01-09 09:55:00,227.27,227.27,226.8,227.17,4157.0,219.1283,219.1283,218.6751,219.0319,4157.0
2023-01-09 10:00:00,227.07,227.19,226.8,227.1,37939.0,218.9354,219.0511,218.6751,218.9644,37939.0
2023-01-09 10:05:00,227.07,227.27,226.94,227.14,5033.0,218.9354,219.1283,218.8101,219.0029,5033.0
2023-01-09 10:10:00,227.25,227.45,227.15,227.44,7350.0,219.109,219.3018,219.0126,219.2922,7350.0
2023-01-09 10:15:00,227.51,227.86,227.44,227.79,5488.0,219.3597,219.6971,219.2922,219.6297,5488.0
2023-01-09 10:20:00,227.79,227.81,226.63,226.77,3758.0,219.6297,219.6489,218.5112,218.6462,3758.0
2023-01-09 10:25:00,226.55,226.55,226.2,226.2,6246.0,218.4341,218.4341,218.0966,218.0966,6246.0
2023-01-09 10:30:00,226.23,226.64,226.14,226.64,25674.0,218.1255,218.5209,218.0388,218.5209,25674.0
2023-01-09 10:35:00,226.59,227.2,226.58,226.89,12249.0,218.4726,219.0608,218.463,218.7619,12249.0
2023-01-09 10:40:00,226.81,227.09,226.69,226.93,7687.0,218.6848,218.9547,218.5691,218.8005,7687.0
2023-01-09 10:45:00,226.93,227.1,226.81,227.01,3751.0,218.8005,218.9644,218.6848,218.8776,3751.0
2023-01-09 10:50:00,227.02,227.02,226.66,226.66,6235.0,218.8872,218.8872,218.5401,218.5401,6235.0
2023-01-09 10:55:00,226.77,227.23,226.74,227.08,11018.0,218.6462,219.0897,218.6173,218.9451,11018.0
2023-01-09 11:00:00,227.1,227.12,226.89,227.01,2927.0,218.9644,218.9837,218.7619,218.8776,2927.0
2023-01-09 11:05:00,227.01,227.05,226.78,226.97,6123.0,218.8776,218.9162,218.6558,218.839,6123.0
2023-01-09 11:10:00,226.97,227.11,226.88,227.11,9117.0,218.839,218.974,218.7523,218.974,9117.0
2023-01-09 11:15:00,227.16,227.22,226.97,227.22,14392.0,219.0222,219.0801,218.839,219.0801,14392.0
2023-01-09 11:20:00,227.21,227.49,227.2,227.26,7383.0,219.0704,219.3404,219.0608,219.1186,7383.0
2023-01-09 11:25:00,227.35,227.38,227.25,227.29,7458.0,219.2054,219.2343,219.109,219.1476,7458.0
2023-01-09 11:30:00,227.17,227.37,227.12,227.19,6849.0,219.0319,219.2247,218.9837,219.0511,6849.0
2023-01-09 11:35:00,227.11,227.28,227.02,227.05,6628.0,218.974,219.1379,218.8872,218.9162,6628.0
2023-01-09 11:40:00,227.05,227.11,226.89,227.08,6191.0,218.9162,218.974,218.7619,218.9451,6191.0
2023-01-09 11:45:00,227.11,227.12,226.86,226.88,3831.0,218.974,218.9837,218.733,218.7523,3831.0
2023-01-09 11:50:00,226.82,227.34,226.8,227.34,8302.0,218.6944,219.1958,218.6751,219.1958,8302.0
2023-01-09 11:55:00,227.35,227.39,227.09,227.21,4858.0,219.2054,219.244,218.9547,219.0704,4858.0
2023-01-09 12:00:00,227.16,227.18,226.8,227.03,7912.0,219.0222,219.0415,218.6751,218.8969,7912.0
2023-01-09 12:05:00,227.07,227.11,226.91,227.01,3095.0,218.9354,218.974,218.7812,218.8776,3095.0
2023-01-09 12:10:00,226.98,227.09,226.78,226.79,4566.0,218.8487,218.9547,218.6558,218.6655,4566.0
2023-01-09 12:15:00,226.84,226.84,226.55,226.66,6716.0,218.7137,218.7137,218.4341,218.5401,6716.0
2023-01-09 12:20:00,226.63,226.8,226.57,226.76,5573.0,218.5112,218.6751,218.4534,218.6366,5573.0
2023-01-09 12:25:00,226.71,226.8,226.46,226.8,6668.0,218.5883,218.6751,218.3473,218.6751,6668.0
2023-01-09 12:30:00,226.83,226.85,226.53,226.53,6720.0,218.704,218.7233,218.4148,218.4148,6720.0
2023-01-09 12:35:00,226.43,226.43,226.22,226.25,6284.0,218.3184,218.3184,218.1159,218.1448,6284.0
2023-01-09 12:40:00,226.29,226.34,226.12,226.2,4328.0,218.1834,218.2316,218.0195,218.0966,4328.0
2023-01-09 12:45:00,226.19,226.43,226.19,226.29,4705.0,218.087,218.3184,218.087,218.1834,4705.0
2023-01-09 12:50:00,226.28,226.33,226.19,226.2,5336.0,218.1737,218.222,218.087,218.0966,5336.0
2023-01-09 12:55:00,226.17,226.19,225.9,226.0,18287.0,218.0677,218.087,217.8074,217.9038,18287.0
2023-01-09 13:00:00,225.88,225.88,225.3,225.34,2560.0,217.7881,217.7881,217.2289,217.2674,2560.0
2023-01-09 13:05:00,225.25,225.25,224.89,224.99,3574.0,217.1806,217.1806,216.8335,216.93,3574.0
2023-01-09 13:10:00,224.93,225.16,224.85,224.86,7262.0,216.8721,217.0939,216.795,216.8046,7262.0
2023-01-09 13:15:00,224.77,224.91,224.65,224.73,9104.0,216.7178,216.8528,216.6021,216.6793,9104.0
2023-01-09 13:20:00,224.67,225.1,224.66,225.1,12677.0,216.6214,217.036,216.6118,217.036,12677.0
2023-01-09 13:25:00,225.1,225.1,224.61,224.89,49618.0,217.036,217.036,216.5636,216.8335,49618.0
2023-01-09 13:30:00,224.89,224.94,224.7,224.71,132089.0,216.8335,216.8818,216.6504,216.66,132089.0
2023-01-09 13:35:00,224.71,224.71,224.41,224.57,3723.0,216.66,216.66,216.3707,216.525,3723.0
2023-01-09 13:40:00,224.56,224.67,224.39,224.41,3365.0,216.5154,216.6214,216.3515,216.3707,3365.0
2023-01-09 13:45:00,224.38,224.78,224.38,224.78,5372.0,216.3418,216.7275,216.3418,216.7275,5372.0
2023-01-09 13:50:00,224.66,225.21,224.62,225.19,6333.0,216.6118,217.1421,216.5732,217.1228,6333.0
2023-01-09 13:55:00,225.2,225.24,224.87,224.87,8402.0,217.1324,217.171,216.8143,216.8143,8402.0
2023-01-09 14:00:00,224.86,225.34,224.86,225.19,8926.0,216.8046,217.2674,216.8046,217.1228,8926.0
2023-01-09 14:05:00,225.2,225.21,224.93,225.18,2396.0,217.1324,217.1421,216.8721,217.1132,2396.0
2023-01-09 14:10:00,225.11,225.33,224.94,225.0,8222.0,217.0457,217.2578,216.8818,216.9396,8222.0
2023-01-09 14:15:00,224.83,225.0,224.83,225.0,2924.0,216.7757,216.9396,216.7757,216.9396,2924.0
2023-01-09 14:20:00,225.04,225.04,224.73,224.88,1977.0,216.9782,216.9782,216.6793,216.8239,1977.0
2023-01-09 14:25:00,224.83,224.84,224.61,224.8,8432.0,216.7757,216.7853,216.5636,216.7468,8432.0
2023-01-09 14:30:00,224.8,225.21,224.79,225.06,7312.0,216.7468,217.1421,216.7371,216.9975,7312.0
2023-01-09 14:35:00,224.99,224.99,224.71,224.86,4374.0,216.93,216.93,216.66,216.8046,4374.0
2023-01-09 14:40:00,224.88,224.9,224.61,224.81,7496.0,216.8239,216.8432,216.5636,216.7564,7496.0
2023-01-09 14:45:00,224.88,225.21,224.81,225.16,12509.0,216.8239,217.1421,216.7564,217.0939,12509.0
2023-01-09 14:50:00,225.14,225.18,224.76,224.76,10438.0,217.0746,217.1132,216.7082,216.7082,10438.0
2023-01-09 14:55:00,224.71,224.88,224.55,224.61,12250.0,216.66,216.8239,216.5057,216.5636,12250.0
2023-01-09 15:00:00,224.66,224.81,224.41,224.65,8103.0,216.6118,216.7564,216.3707,216.6021,8103.0
2023-01-09 15:05:00,224.6,224.86,224.6,224.8,10556.0,216.5539,216.8046,216.5539,216.7468,10556.0
2023-01-09 15:10:00,224.86,224.99,224.52,224.62,26985.0,216.8046,216.93,216.4768,216.5732,26985.0
2023-01-09 15:15:00,224.63,224.63,224.4,224.55,12194.0,216.5829,216.5829,216.3611,216.5057,12194.0
2023-01-09 15:20:00,224.5,224.74,224.38,224.56,18917.0,216.4575,216.6889,216.3418,216.5154,18917.0
2023-01-09 15:25:00,224.56,224.6,224.01,224.09,15032.0,216.5154,216.5539,215.9851,216.0622,15032.0
2023-01-09 15:30:00,224.06,224.16,223.91,224.05,19371.0,216.0333,216.1297,215.8887,216.0236,19371.0
2023-01-09 15:35:00,224.09,224.09,223.53,223.76,43409.0,216.0622,216.0622,215.5223,215.744,43409.0
2023-01-09 15:40:00,223.72,223.94,223.63,223.89,15725.0,215.7055,215.9176,215.6187,215.8694,15725.0
2023-01-09 15:45:00,223.92,223.98,223.47,223.74,20408.0,215.8983,215.9561,215.4644,215.7247,20408.0
2023-01-09 15:50:00,223.79,224.01,223.71,223.82,24118.0,215.773,215.9851,215.6958,215.8019,24118.0
2023-01-09 15:55:00,223.81,223.81,223.36,223.51,52656.0,215.7922,215.7922,215.3584,215.503,52656.0
2023-01-10 09:30:00,223.91,224.26,223.38,223.56,29523.0,215.8887,216.2261,215.3776,215.5512,29523.0
2023-01-10 09:35:00,223.72,224.15,223.54,224.01,19214.0,215.7055,216.1201,215.5319,215.9851,19214.0
2023-01-10 09:40:00,224.11,224.28,223.9,224.15,5661.0,216.0815,216.2454,215.879,216.1201,5661.0
2023-01-10 09:45:00,224.15,224.15,223.47,223.5,12560.0,216.1201,216.1201,215.4644,215.4933,12560.0
2023-01-10 09:50:00,223.49,223.5,223.12,223.42,9065.0,215.4837,215.4933,215.127,215.4162,9065.0
2023-01-10 09:55:00,223.39,223.62,223.38,223.52,1550.0,215.3873,215.609,215.3776,215.5126,1550.0
2023-01-10 10:00:00,223.49,223.74,223.38,223.74,3693.0,215.4837,215.7247,215.3776,215.7247,3693.0
2023-01-10 10:05:00,223.69,223.77,223.53,223.53,16820.0,215.6765,215.7537,215.5223,215.5223,16820.0
2023-01-10 10:10:00,223.4,223.93,223.4,223.84,16705.0,215.3969,215.9079,215.3969,215.8212,16705.0
2023-01-10 10:15:00,223.81,223.88,223.64,223.66,8450.0,215.7922,215.8597,215.6283,215.6476,8450.0
2023-01-10 10:20:00,223.68,223.71,223.4,223.4,3978.0,215.6669,215.6958,215.3969,215.3969,3978.0
2023-01-10 10:25:00,223.38,223.58,223.33,223.5,5587.0,215.3776,215.5705,215.3294,215.4933,5587.0
2023-01-10 10:30:00,223.5,223.53,223.07,223.36,5866.0,215.4933,215.5223,215.0787,215.3584,5866.0
2023-01-10 10:35:00,223.43,223.57,223.33,223.5,8069.0,215.4258,215.5608,215.3294,215.4933,8069.0
2023-01-10 10:40:00,223.54,223.61,223.4,223.5,10301.0,215.5319,215.5994,215.3969,215.4933,10301.0
2023-01-10 10:45:00,223.42,223.65,223.34,223.48,3915.0,215.4162,215.638,215.3391,215.4741,3915.0
2023-01-10 10:50:00,223.46,224.11,223.42,223.79,14142.0,215.4548,216.0815,215.4162,215.773,14142.0
2023-01-10 10:55:00,223.76,224.08,223.76,224.02,5246.0,215.744,216.0526,215.744,215.9947,5246.0
2023-01-10 11:00:00,224.05,224.34,224.0,224.28,12355.0,216.0236,216.3032,215.9754,216.2454,12355.0
2023-01-10 11:05:00,224.3,224.51,224.23,224.51,2814.0,216.2647,216.4672,216.1972,216.4672,2814.0
2023-01-10 11:10:00,224.42,224.69,224.42,224.64,4119.0,216.3804,216.6407,216.3804,216.5925,4119.0
2023-01-10 11:15:00,224.64,224.9,224.51,224.51,10150.0,216.5925,216.8432,216.4672,216.4672,10150.0
2023-01-10 11:20:00,224.63,224.74,224.51,224.61,1836.0,216.5829,216.6889,216.4672,216.5636,1836.0
2023-01-10 11:25:00,224.66,224.79,224.47,224.5,4774.0,216.6118,216.7371,216.4286,216.4575,4774.0
2023-01-10 11:30:00,224.58,224.58,224.08,224.19,1240.0,216.5347,216.5347,216.0526,216.1586,1240.0
2023-01-10 11:35:00,224.34,224.53,224.22,224.34,4291.0,216.3032,216.4864,216.1875,216.3032,4291.0
2023-01-10 11:40:00,224.38,224.43,224.3,224.32,4357.0,216.3418,216.39,216.2647,216.284,4357.0
2023-01-10 11:45:00,224.29,224.29,224.09,224.18,2051.0,216.255,216.255,216.0622,216.149,2051.0
2023-01-10 11:50:00,224.21,224.35,224.17,224.27,1692.0,216.1779,216.3129,216.1393,216.2358,1692.0
2023-01-10 11:55:00,224.35,224.46,224.25,224.35,11693.0,216.3129,216.4189,216.2165,216.3129,11693.0
2023-01-10 12:00:00,224.14,224.22,223.76,224.2,3166.0,216.1104,216.1875,215.744,216.1683,3166.0
2023-01-10 12:05:00,224.23,224.39,224.16,224.36,7028.0,216.1972,216.3515,216.1297,216.3225,7028.0
2023-01-10 12:10:00,224.29,224.5,224.22,224.5,14869.0,216.255,216.4575,216.1875,216.4575,14869.0
2023-01-10 12:15:00,224.48,224.51,224.12,224.22,6802.0,216.4382,216.4672,216.0911,216.1875,6802.0
2023-01-10 12:20:00,224.19,224.19,223.97,224.16,2898.0,216.1586,216.1586,215.9465,216.1297,2898.0
2023-01-10 12:25:00,224.22,224.42,224.21,224.41,2424.0,216.1875,216.3804,216.1779,216.3707,2424.0
2023-01-10 12:30:00,224.4,224.43,224.3,224.37,3733.0,216.3611,216.39,216.2647,216.3322,3733.0
2023-01-10 12:35:00,224.4,224.76,224.4,224.73,5213.0,216.3611,216.7082,216.3611,216.6793,5213.0
2023-01-10 12:40:00,224.76,224.76,224.55,224.56,2710.0,216.7082,216.7082,216.5057,216.5154,2710.0
2023-01-10 12:45:00,224.55,224.64,224.54,224.54,1802.0,216.5057,216.5925,216.4961,216.4961,1802.0
2023-01-10 12:50:00,224.51,224.62,224.4,224.45,2000.0,216.4672,216.5732,216.3611,216.4093,2000.0
2023-01-10 12:55:00,224.55,224.57,224.41,224.41,2274.0,216.5057,216.525,216.3707,216.3707,2274.0
2023-01-10 13:00:00,224.42,224.62,224.42,224.6,1748.0,216.3804,216.5732,216.3804,216.5539,1748.0
2023-01-10 13:05:00,224.52,224.63,224.46,224.6,5372.0,216.4768,216.5829,216.4189,216.5539,5372.0
2023-01-10 13:10:00,224.57,224.63,224.5,224.5,4553.0,216.525,216.5829,216.4575,216.4575,4553.0
2023-01-10 13:15:00,224.54,224.71,224.49,224.64,6390.0,216.4961,216.66,216.4479,216.5925,6390.0
2023-01-10 13:20:00,224.57,224.76,224.57,224.76,7924.0,216.525,216.7082,216.525,216.7082,7924.0
2023-01-10 13:25:00,224.69,224.71,224.58,224.58,859.0,216.6407,216.66,216.5347,216.5347,859.0
2023-01-10 13:30:00,224.64,224.92,224.57,224.9,5323.0,216.5925,216.8625,216.525,216.8432,5323.0
2023-01-10 13:35:00,224.92,225.26,224.86,225.04,6555.0,216.8625,217.1903,216.8046,216.9782,6555.0
2023-01-10 13:40:00,225.13,225.38,225.12,225.25,2949.0,217.0649,217.306,217.0553,217.1806,2949.0
2023-01-10 13:45:00,225.24,225.26,225.22,225.22,731.0,217.171,217.1903,217.1517,217.1517,731.0
2023-01-10 13:50:00,225.26,225.26,225.04,225.07,2512.0,217.1903,217.1903,216.9782,217.0071,2512.0
2023-01-10 13:55:00,225.12,225.23,225.04,225.23,4997.0,217.0553,217.1614,216.9782,217.1614,4997.0
2023-01-10 14:00:00,225.25,225.45,225.22,225.4,4758.0,217.1806,217.3735,217.1517,217.3253,4758.0
2023-01-10 14:05:00,225.39,225.39,225.24,225.35,2186.0,217.3156,217.3156,217.171,217.2771,2186.0
2023-01-10 14:10:00,225.33,225.48,225.24,225.29,4800.0,217.2578,217.4024,217.171,217.2192,4800.0
2023-01-10 14:15:00,225.37,225.38,225.26,225.33,4075.0,217.2963,217.306,217.1903,217.2578,4075.0
2023-01-10 14:20:00,225.32,225.32,225.11,225.11,4255.0,217.2481,217.2481,217.0457,217.0457,4255.0
2023-01-10 14:25:00,225.13,225.13,224.94,224.95,4131.0,217.0649,217.0649,216.8818,216.8914,4131.0
2023-01-10 14:30:00,225.0,225.25,225.0,225.1,3293.0,216.9396,217.1806,216.9396,217.036,3293.0
2023-01-10 14:35:00,225.08,225.14,224.91,224.94,3590.0,217.0167,217.0746,216.8528,216.8818,3590.0
2023-01-10 14:40:00,224.93,225.0,224.84,224.96,4970.0,216.8721,216.9396,216.7853,216.901,4970.0
2023-01-10 14:45:00,224.95,225.11,224.84,225.11,3864.0,216.8914,217.0457,216.7853,217.0457,3864.0
2023-01-10 14:50:00,225.11,225.15,224.95,224.99,7181.0,217.0457,217.0842,216.8914,216.93,7181.0
2023-01-10 14:55:00,225.03,225.07,224.89,224.89,2831.0,216.9685,217.0071,216.8335,216.8335,2831.0
2023-01-10 15:00:00,224.88,224.88,224.64,224.8,2192.0,216.8239,216.8239,216.5925,216.7468,2192.0
2023-01-10 15:05:00,224.74,224.8,224.62,224.76,2874.0,216.6889,216.7468,216.5732,216.7082,2874.0
2023-01-10 15:10:00,224.71,224.98,224.67,224.97,2460.0,216.66,216.9203,216.6214,216.9107,2460.0
2023-01-10 15:15:00,224.98,225.13,224.98,225.04,2246.0,216.9203,217.0649,216.9203,216.9782,2246.0
2023-01-10 15:20:00,225.04,225.04,224.76,224.86,3993.0,216.9782,216.9782,216.7082,216.8046,3993.0
2023-01-10 15:25:00,224.82,224.97,224.8,224.85,9355.0,216.7661,216.9107,216.7468,216.795,9355.0
2023-01-10 15:30:00,224.73,224.77,224.57,224.75,5032.0,216.6793,216.7178,216.525,216.6986,5032.0
2023-01-10 15:35:00,224.78,224.86,224.68,224.79,6616.0,216.7275,216.8046,216.6311,216.7371,6616.0
2023-01-10 15:40:00,224.78,224.78,224.65,224.71,5370.0,216.7275,216.7275,216.6021,216.66,5370.0
2023-01-10 15:45:00,224.73,224.77,224.6,224.77,26876.0,216.6793,216.7178,216.5539,216.7178,26876.0
2023-01-10 15:50:00,224.77,224.77,224.68,224.75,68663.0,216.7178,216.7178,216.6311,216.6986,68663.0
2023-01-10 15:55:00,224.77,224.79,224.71,224.77,76717.0,216.7178,216.7371,216.66,216.7178,76717.0
2023-01-11 09:30:00,224.82,225.68,224.73,225.68,22116.0,216.7661,217.5952,216.6793,217.5952,22116.0
2023-01-11 09:35:00,225.55,225.71,225.15,225.23,2245.0,217.4699,217.6242,217.0842,217.1614,2245.0
2023-01-11 09:40:00,225.28,225.59,225.09,225.47,3704.0,217.2096,217.5085,217.0264,217.3928,3704.0
2023-01-11 09:45:00,225.44,225.46,224.87,225.01,6447.0,217.3638,217.3831,216.8143,216.9492,6447.0
2023-01-11 09:50:00,225.0,225.07,224.72,224.81,44227.0,216.9396,217.0071,216.6696,216.7564,44227.0
2023-01-11 09:55:00,224.62,225.2,224.46,225.08,14224.0,216.5732,217.1324,216.4189,217.0167,14224.0
2023-01-11 10:00:00,224.97,225.17,224.7,224.86,4596.0,216.9107,217.1035,216.6504,216.8046,4596.0
2023-01-11 10:05:00,224.84,225.16,224.8,224.91,5172.0,216.7853,217.0939,216.7468,216.8528,5172.0
2023-01-11 10:10:00,224.96,224.96,224.69,224.7,2197.0,216.901,216.901,216.6407,216.6504,2197.0
2023-01-11 10:15:00,224.61,224.61,224.33,224.33,1197.0,216.5636,216.5636,216.2936,216.2936,1197.0
2023-01-11 10:20:00,224.13,224.19,223.69,224.16,4069.0,216.1008,216.1586,215.6765,216.1297,4069.0
2023-01-11 10:25:00,224.11,224.39,224.11,224.26,2715.0,216.0815,216.3515,216.0815,216.2261,2715.0
2023-01-11 10:30:00,224.32,224.42,224.25,224.37,1527.0,216.284,216.3804,216.2165,216.3322,1527.0
2023-01-11 10:35:00,224.29,224.53,224.18,224.39,7072.0,216.255,216.4864,216.149,216.3515,7072.0
2023-01-11 10:40:00,224.33,224.52,224.25,224.51,1564.0,216.2936,216.4768,216.2165,216.4672,1564.0
2023-01-11 10:45:00,224.51,224.81,224.41,224.79,5323.0,216.4672,216.7564,216.3707,216.7371,5323.0
2023-01-11 10:50:00,224.73,224.73,224.31,224.5,4422.0,216.6793,216.6793,216.2743,216.4575,4422.0
2023-01-11 10:55:00,224.48,224.5,224.32,224.35,4277.0,216.4382,216.4575,216.284,216.3129,4277.0
2023-01-11 11:00:00,224.39,224.53,224.22,224.53,1407.0,216.3515,216.4864,216.1875,216.4864,1407.0
2023-01-11 11:05:00,224.62,224.62,224.43,224.56,6054.0,216.5732,216.5732,216.39,216.5154,6054.0
2023-01-11 11:10:00,224.57,224.7,224.54,224.67,2117.0,216.525,216.6504,216.4961,216.6214,2117.0
2023-01-11 11:15:00,224.6,224.62,224.44,224.51,11780.0,216.5539,216.5732,216.3997,216.4672,11780.0
2023-01-11 11:20:00,224.55,224.55,224.27,224.28,2317.0,216.5057,216.5057,216.2358,216.2454,2317.0
2023-01-11 11:25:00,224.3,224.51,224.19,224.5,29435.0,216.2647,216.4672,216.1586,216.4575,29435.0
2023-01-11 11:30:00,224.53,224.57,224.37,224.46,3467.0,216.4864,216.525,216.3322,216.4189,3467.0
2023-01-11 11:35:00,224.36,224.41,224.23,224.38,3981.0,216.3225,216.3707,216.1972,216.3418,3981.0
2023-01-11 11:40:00,224.5,224.6,224.43,224.59,3189.0,216.4575,216.5539,216.39,216.5443,3189.0
2023-01-11 11:45:00,224.53,224.55,224.38,224.46,7755.0,216.4864,216.5057,216.3418,216.4189,7755.0
2023-01-11 11:50:00,224.41,224.58,224.33,224.5,2353.0,216.3707,216.5347,216.2936,216.4575,2353.0
2023-01-11 11:55:00,224.62,224.62,224.39,224.39,5777.0,216.5732,216.5732,216.3515,216.3515,5777.0
2023-01-11 12:00:00,224.41,224.54,224.36,224.51,1591.0,216.3707,216.4961,216.3225,216.4672,1591.0
2023-01-11 12:05:00,224.45,224.45,224.34,224.34,1426.0,216.4093,216.4093,216.3032,216.3032,1426.0
2023-01-11 12:10:00,224.37,224.65,224.37,224.47,9658.0,216.3322,216.6021,216.3322,216.4286,9658.0
2023-01-11 12:15:00,224.5,224.56,224.39,224.39,4040.0,216.4575,216.5154,216.3515,216.3515,4040.0
2023-01-11 12:20:00,224.38,224.44,224.3,224.33,2154.0,216.3418,216.3997,216.2647,216.2936,2154.0
2023-01-11 12:25:00,224.37,224.47,224.35,224.44,1718.0,216.3322,216.4286,216.3129,216.3997,1718.0
2023-01-11 12:30:00,224.38,224.38,224.24,224.3,4151.0,216.3418,216.3418,216.2068,216.2647,4151.0
2023-01-11 12:35:00,224.26,224.45,224.21,224.41,2859.0,216.2261,216.4093,216.1779,216.3707,2859.0
2023-01-11 12:40:00,224.37,224.46,224.37,224.43,2541.0,216.3322,216.4189,216.3322,216.39,2541.0
2023-01-11 12:45:00,224.43,224.52,224.43,224.46,3091.0,216.39,216.4768,216.39,216.4189,3091.0
2023-01-11 12:50:00,224.45,224.46,224.33,224.33,22175.0,216.4093,216.4189,216.2936,216.2936,22175.0
2023-01-11 12:55:00,224.32,224.35,224.03,224.03,3658.0,216.284,216.3129,216.0044,216.0044,3658.0
2023-01-11 13:00:00,224.0,224.08,223.93,224.0,4082.0,215.9754,216.0526,215.9079,215.9754,4082.0
2023-01-11 13:05:00,224.03,224.04,223.94,224.0,5764.0,216.0044,216.014,215.9176,215.9754,5764.0
2023-01-11 13:10:00,224.0,224.16,223.97,224.11,22478.0,215.9754,216.1297,215.9465,216.0815,22478.0
2023-01-11 13:15:00,224.06,224.1,223.9,224.02,22182.0,216.0333,216.0718,215.879,215.9947,22182.0
2023-01-11 13:20:00,224.0,224.01,223.72,223.83,11270.0,215.9754,215.9851,215.7055,215.8115,11270.0
2023-01-11 13:25:00,223.9,224.13,223.88,224.01,6056.0,215.879,216.1008,215.8597,215.9851,6056.0
2023-01-11 13:30:00,224.0,224.07,223.99,223.99,13605.0,215.9754,216.0429,215.9658,215.9658,13605.0
2023-01-11 13:35:00,224.0,224.05,223.95,224.0,14322.0,215.9754,216.0236,215.9272,215.9754,14322.0
2023-01-11 13:40:00,224.03,224.12,223.92,223.92,23116.0,216.0044,216.0911,215.8983,215.8983,23116.0
2023-01-11 13:45:00,223.91,223.92,223.63,223.81,11071.0,215.8887,215.8983,215.6187,215.7922,11071.0
2023-01-11 13:50:00,223.83,223.89,223.69,223.69,7704.0,215.8115,215.8694,215.6765,215.6765,7704.0
2023-01-11 13:55:00,223.74,224.03,223.72,223.89,36303.0,215.7247,216.0044,215.7055,215.8694,36303.0
2023-01-11 14:00:00,223.93,224.03,223.93,224.0,4663.0,215.9079,216.0044,215.9079,215.9754,4663.0
2023-01-11 14:05:00,223.95,223.95,223.8,223.93,2429.0,215.9272,215.9272,215.7826,215.9079,2429.0
2023-01-11 14:10:00,224.0,224.02,223.91,223.95,6001.0,215.9754,215.9947,215.8887,215.9272,6001.0
2023-01-11 14:15:00,223.98,224.03,223.96,223.98,11512.0,215.9561,216.0044,215.9369,215.9561,11512.0
2023-01-11 14:20:00,223.97,224.14,223.95,224.1,12054.0,215.9465,216.1104,215.9272,216.0718,12054.0
2023-01-11 14:25:00,224.13,224.18,224.0,224.05,8905.0,216.1008,216.149,215.9754,216.0236,8905.0
2023-01-11 14:30:00,224.12,224.15,224.01,224.01,9644.0,216.0911,216.1201,215.9851,215.9851,9644.0
2023-01-11 14:35:00,224.0,224.06,223.98,224.02,7803.0,215.9754,216.0333,215.9561,215.9947,7803.0
2023-01-11 14:40:00,223.98,224.06,223.97,224.03,11150.0,215.9561,216.0333,215.9465,216.0044,11150.0
2023-01-11 14:45:00,224.04,224.12,223.93,223.94,15423.0,216.014,216.0911,215.9079,215.9176,15423.0
2023-01-11 14:50:00,223.91,223.96,223.89,223.96,3428.0,215.8887,215.9369,215.8694,215.9369,3428.0
2023-01-11 14:55:00,223.94,224.26,223.92,224.16,32432.0,215.9176,216.2261,215.8983,216.1297,32432.0
2023-01-11 15:00:00,224.14,224.21,223.99,224.03,12627.0,216.1104,216.1779,215.9658,216.0044,12627.0
2023-01-11 15:05:00,224.03,224.15,223.94,223.94,7896.0,216.0044,216.1201,215.9176,215.9176,7896.0
2023-01-11 15:10:00,223.94,223.98,223.87,223.92,1884.0,215.9176,215.9561,215.8501,215.8983,1884.0
2023-01-11 15:15:00,223.93,223.98,223.86,223.97,3607.0,215.9079,215.9561,215.8404,215.9465,3607.0
2023-01-11 15:20:00,223.99,224.03,223.94,223.94,6783.0,215.9658,216.0044,215.9176,215.9176,6783.0
2023-01-11 15:25:00,223.97,223.97,223.7,223.76,7205.0,215.9465,215.9465,215.6862,215.744,7205.0
2023-01-11 15:30:00,223.74,223.82,223.59,223.78,9740.0,215.7247,215.8019,215.5801,215.7633,9740.0
2023-01-11 15:35:00,223.78,223.95,223.67,223.93,10483.0,215.7633,215.9272,215.6573,215.9079,10483.0
2023-01-11 15:40:00,223.94,223.98,223.83,223.91,8190.0,215.9176,215.9561,215.8115,215.8887,8190.0
2023-01-11 15:45:00,223.93,224.05,223.87,224.05,22430.0,215.9079,216.0236,215.8501,216.0236,22430.0
2023-01-11 15:50:00,224.08,224.1,223.91,224.01,19514.0,216.0526,216.0718,215.8887,215.9851,19514.0
2023-01-11 15:55:00,224.02,224.66,224.0,224.59,127552.0,215.9947,216.6118,215.9754,216.5443,127552.0
2023-01-12 09:30:00,224.53,224.6,223.83,224.07,18077.0,216.4864,216.5539,215.8115,216.0429,18077.0
2023-01-12 09:35:00,224.06,224.19,223.51,223.58,27254.0,216.0333,216.1586,215.503,215.5705,27254.0
2023-01-12 09:40:00,223.53,223.69,223.1,223.41,19693.0,215.5223,215.6765,215.1077,215.4066,19693.0
2023-01-12 09:45:00,223.26,223.55,223.0,223.5,6137.0,215.2619,215.5415,215.0113,215.4933,6137.0
2023-01-12 09:50:00,223.59,223.94,223.45,223.94,3676.0,215.5801,215.9176,215.4451,215.9176,3676.0
2023-01-12 09:55:00,223.94,224.53,223.94,224.3,17665.0,215.9176,216.4864,215.9176,216.2647,17665.0
2023-01-12 10:00:00,224.0,224.3,223.99,224.17,2825.0,215.9754,216.2647,215.9658,216.1393,2825.0
2023-01-12 10:05:00,224.32,224.35,224.06,224.14,2835.0,216.284,216.3129,216.0333,216.1104,2835.0
2023-01-12 10:10:00,224.2,225.14,224.19,224.73,5234.0,216.1683,217.0746,216.1586,216.6793,5234.0
2023-01-12 10:15:00,224.73,225.17,224.69,225.03,7937.0,216.6793,217.1035,216.6407,216.9685,7937.0
2023-01-12 10:20:00,225.04,225.04,224.78,224.81,1877.0,216.9782,216.9782,216.7275,216.7564,1877.0
2023-01-12 10:25:00,224.82,225.03,224.52,224.77,3083.0,216.7661,216.9685,216.4768,216.7178,3083.0
2023-01-12 10:30:00,224.78,225.28,224.64,225.28,2893.0,216.7275,217.2096,216.5925,217.2096,2893.0
2023-01-12 10:35:00,225.39,225.67,225.34,225.59,5796.0,217.3156,217.5856,217.2674,217.5085,5796.0
2023-01-12 10:40:00,225.66,225.66,224.97,225.09,2665.0,217.576,217.576,216.9107,217.0264,2665.0
2023-01-12 10:45:00,225.12,225.29,225.05,225.2,3891.0,217.0553,217.2192,216.9878,217.1324,3891.0
2023-01-12 10:50:00,225.13,225.54,224.99,225.47,5715.0,217.0649,217.4603,216.93,217.3928,5715.0
2023-01-12 10:55:00,225.54,225.87,225.44,225.68,7231.0,217.4603,217.7784,217.3638,217.5952,7231.0
2023-01-12 11:00:00,225.56,225.6,225.12,225.5,5468.0,217.4795,217.5181,217.0553,217.4217,5468.0
2023-01-12 11:05:00,225.57,225.78,225.42,225.52,4870.0,217.4892,217.6917,217.3446,217.441,4870.0
2023-01-12 11:10:00,225.6,225.82,225.54,225.81,1789.0,217.5181,217.7302,217.4603,217.7206,1789.0
2023-01-12 11:15:00,225.77,225.86,225.62,225.75,6405.0,217.682,217.7688,217.5374,217.6627,6405.0
2023-01-12 11:20:00,225.76,226.02,225.76,225.76,4636.0,217.6724,217.9231,217.6724,217.6724,4636.0
2023-01-12 11:25:00,225.78,226.04,225.63,226.01,3749.0,217.6917,217.9423,217.547,217.9134,3749.0
2023-01-12 11:30:00,225.85,225.85,225.12,225.13,4555.0,217.7592,217.7592,217.0553,217.0649,4555.0
2023-01-12 11:35:00,225.22,225.47,225.09,225.43,4939.0,217.1517,217.3928,217.0264,217.3542,4939.0
2023-01-12 11:40:00,225.58,225.78,225.49,225.78,4270.0,217.4988,217.6917,217.4121,217.6917,4270.0
2023-01-12 11:45:00,225.79,225.85,225.44,225.47,5445.0,217.7013,217.7592,217.3638,217.3928,5445.0
2023-01-12 11:50:00,225.46,225.63,225.29,225.34,9365.0,217.3831,217.547,217.2192,217.2674,9365.0
2023-01-12 11:55:00,225.38,225.69,225.28,225.64,10877.0,217.306,217.6049,217.2096,217.5567,10877.0
2023-01-12 12:00:00,225.64,225.87,225.6,225.78,5162.0,217.5567,217.7784,217.5181,217.6917,5162.0
2023-01-12 12:05:00,225.84,225.98,225.83,225.9,31457.0,217.7495,217.8845,217.7399,217.8074,31457.0
2023-01-12 12:10:00,225.94,226.17,225.88,226.11,12912.0,217.8459,218.0677,217.7881,218.0098,12912.0
2023-01-12 12:15:00,226.11,226.37,226.11,226.37,8764.0,218.0098,218.2605,218.0098,218.2605,8764.0
2023-01-12 12:20:00,226.4,226.4,226.22,226.36,28705.0,218.2895,218.2895,218.1159,218.2509,28705.0
2023-01-12 12:25:00,226.29,226.68,226.29,226.67,3753.0,218.1834,218.5594,218.1834,218.5498,3753.0
2023-01-12 12:30:00,226.69,226.69,226.41,226.53,2707.0,218.5691,218.5691,218.2991,218.4148,2707.0
2023-01-12 12:35:00,226.62,226.71,226.44,226.44,6004.0,218.5016,218.5883,218.328,218.328,6004.0
2023-01-12 12:40:00,226.3,226.33,226.18,226.27,1875.0,218.193,218.222,218.0773,218.1641,1875.0
2023-01-12 12:45:00,226.39,226.56,226.34,226.56,4583.0,218.2798,218.4437,218.2316,218.4437,4583.0
2023-01-12 12:50:00,226.55,226.69,226.32,226.37,1505.0,218.4341,218.5691,218.2123,218.2605,1505.0
2023-01-12 12:55:00,226.31,226.55,226.31,226.47,3115.0,218.2027,218.4341,218.2027,218.3569,3115.0
2023-01-12 13:00:00,226.34,226.62,226.22,226.56,2951.0,218.2316,218.5016,218.1159,218.4437,2951.0
2023-01-12 13:05:00,226.5,226.56,226.37,226.51,1422.0,218.3859,218.4437,218.2605,218.3955,1422.0
2023-01-12 13:10:00,226.49,226.74,226.49,226.63,2537.0,218.3762,218.6173,218.3762,218.5112,2537.0
2023-01-12 13:15:00,226.79,226.85,226.65,226.85,3934.0,218.6655,218.7233,218.5305,218.7233,3934.0
2023-01-12 13:20:00,226.85,226.85,226.71,226.75,1654.0,218.7233,218.7233,218.5883,218.6269,1654.0
2023-01-12 13:25:00,226.7,226.75,226.09,226.11,4226.0,218.5787,218.6269,217.9906,218.0098,4226.0
2023-01-12 13:30:00,226.13,226.6,226.09,226.6,7299.0,218.0291,218.4823,217.9906,218.4823,7299.0
2023-01-12 13:35:00,226.46,226.75,226.29,226.57,4363.0,218.3473,218.6269,218.1834,218.4534,4363.0
2023-01-12 13:40:00,226.56,226.75,226.5,226.54,2536.0,218.4437,218.6269,218.3859,218.4244,2536.0
2023-01-12 13:45:00,226.5,226.73,226.4,226.72,4823.0,218.3859,218.6076,218.2895,218.598,4823.0
2023-01-12 13:50:00,226.62,226.8,226.49,226.68,3345.0,218.5016,218.6751,218.3762,218.5594,3345.0
2023-01-12 13:55:00,226.63,226.72,226.54,226.68,5422.0,218.5112,218.598,218.4244,218.5594,5422.0
2023-01-12 14:00:00,226.68,226.73,226.45,226.45,3490.0,218.5594,218.6076,218.3377,218.3377,3490.0
2023-01-12 14:05:00,226.44,226.49,226.24,226.25,3439.0,218.328,218.3762,218.1352,218.1448,3439.0
2023-01-12 14:10:00,226.3,226.43,226.17,226.43,2727.0,218.193,218.3184,218.0677,218.3184,2727.0
2023-01-12 14:15:00,226.42,226.42,226.2,226.31,1976.0,218.3087,218.3087,218.0966,218.2027,1976.0
2023-01-12 14:20:00,226.3,226.37,225.94,226.02,2005.0,218.193,218.2605,217.8459,217.9231,2005.0
2023-01-12 14:25:00,225.89,226.0,225.89,225.94,2817.0,217.7977,217.9038,217.7977,217.8459,2817.0
2023-01-12 14:30:00,225.91,226.09,225.86,226.08,1859.0,217.817,217.9906,217.7688,217.9809,1859.0
2023-01-12 14:35:00,226.05,226.17,226.05,226.13,2564.0,217.952,218.0677,217.952,218.0291,2564.0
2023-01-12 14:40:00,226.14,226.29,225.97,225.97,3171.0,218.0388,218.1834,217.8749,217.8749,3171.0
2023-01-12 14:45:00,226.02,226.05,225.93,226.01,2576.0,217.9231,217.952,217.8363,217.9134,2576.0
2023-01-12 14:50:00,225.87,225.92,225.52,225.52,4586.0,217.7784,217.8266,217.441,217.441,4586.0
2023-01-12 14:55:00,225.61,225.78,225.48,225.77,1737.0,217.5278,217.6917,217.4024,217.682,1737.0
2023-01-12 15:00:00,225.84,226.01,225.68,225.9,5862.0,217.7495,217.9134,217.5952,217.8074,5862.0
2023-01-12 15:05:00,225.94,225.94,225.53,225.61,6660.0,217.8459,217.8459,217.4506,217.5278,6660.0
2023-01-12 15:10:00,225.65,225.65,225.47,225.47,3860.0,217.5663,217.5663,217.3928,217.3928,3860.0
2023-01-12 15:15:00,225.59,225.64,225.4,225.45,3290.0,217.5085,217.5567,217.3253,217.3735,3290.0
2023-01-12 15:20:00,225.41,225.54,225.32,225.54,3277.0,217.3349,217.4603,217.2481,217.4603,3277.0
2023-01-12 15:25:00,225.54,225.66,225.42,225.42,4470.0,217.4603,217.576,217.3446,217.3446,4470.0
2023-01-12 15:30:00,225.44,225.61,225.31,225.61,6462.0,217.3638,217.5278,217.2385,217.5278,6462.0
2023-01-12 15:35:00,225.56,225.63,225.21,225.28,6494.0,217.4795,217.547,217.1421,217.2096,6494.0
2023-01-12 15:40:00,225.28,225.47,225.27,225.34,5529.0,217.2096,217.3928,217.1999,217.2674,5529.0
2023-01-12 15:45:00,225.34,225.34,225.12,225.16,8913.0,217.2674,217.2674,217.0553,217.0939,8913.0
2023-01-12 15:50:00,225.19,225.65,225.19,225.51,30458.0,217.1228,217.5663,217.1228,217.4313,30458.0
2023-01-12 15:55:00,225.54,225.77,225.44,225.61,47481.0,217.4603,217.682,217.3638,217.5278,47481.0
2023-01-13 09:30:00,224.48,224.7,223.58,224.65,24344.0,216.4382,216.6504,215.5705,216.6021,24344.0
2023-01-13 09:35:00,224.65,224.79,224.13,224.28,7392.0,216.6021,216.7371,216.1008,216.2454,7392.0
2023-01-13 09:40:00,224.09,224.5,224.09,224.5,3517.0,216.0622,216.4575,216.0622,216.4575,3517.0
2023-01-13 09:45:00,224.44,225.11,224.36,224.96,8427.0,216.3997,217.0457,216.3225,216.901,8427.0
2023-01-13 09:50:00,224.99,225.23,224.99,225.16,1637.0,216.93,217.1614,216.93,217.0939,1637.0
2023-01-13 09:55:00,225.15,225.16,224.81,225.09,5608.0,217.0842,217.0939,216.7564,217.0264,5608.0
2023-01-13 10:00:00,224.83,225.48,224.83,225.18,2267.0,216.7757,217.4024,216.7757,217.1132,2267.0
2023-01-13 10:05:00,225.08,225.28,225.05,225.24,2757.0,217.0167,217.2096,216.9878,217.171,2757.0
2023-01-13 10:10:00,225.28,225.77,225.28,225.63,13564.0,217.2096,217.682,217.2096,217.547,13564.0
2023-01-13 10:15:00,225.66,225.9,225.61,225.84,9239.0,217.576,217.8074,217.5278,217.7495,9239.0
2023-01-13 10:20:00,225.91,226.16,225.86,226.05,5120.0,217.817,218.058,217.7688,217.952,5120.0
2023-01-13 10:25:00,226.02,226.1,225.92,226.03,4092.0,217.9231,218.0002,217.8266,217.9327,4092.0
2023-01-13 10:30:00,226.05,226.14,225.7,225.7,10238.0,217.952,218.0388,217.6145,217.6145,10238.0
2023-01-13 10:35:00,225.67,226.02,225.53,225.73,10660.0,217.5856,217.9231,217.4506,217.6435,10660.0
2023-01-13 10:40:00,225.81,225.86,225.35,225.36,5375.0,217.7206,217.7688,217.2771,217.2867,5375.0
2023-01-13 10:45:00,225.46,225.94,225.41,225.94,3772.0,217.3831,217.8459,217.3349,217.8459,3772.0
2023-01-13 10:50:00,225.93,226.08,225.85,226.08,4834.0,217.8363,217.9809,217.7592,217.9809,4834.0
2023-01-13 10:55:00,226.09,226.1,225.72,225.8,5075.0,217.9906,218.0002,217.6338,217.7109,5075.0
2023-01-13 11:00:00,225.86,226.13,225.82,225.99,11246.0,217.7688,218.0291,217.7302,217.8941,11246.0
2023-01-13 11:05:00,226.05,226.05,225.86,225.87,2071.0,217.952,217.952,217.7688,217.7784,2071.0
2023-01-13 11:10:00,225.91,226.02,225.8,225.98,3626.0,217.817,217.9231,217.7109,217.8845,3626.0
2023-01-13 11:15:00,225.98,226.37,225.97,226.36,11412.0,217.8845,218.2605,217.8749,218.2509,11412.0
2023-01-13 11:20:00,226.33,226.71,226.32,226.69,5398.0,218.222,218.5883,218.2123,218.5691,5398.0
2023-01-13 11:25:00,226.73,226.9,226.68,226.68,8422.0,218.6076,218.7715,218.5594,218.5594,8422.0
2023-01-13 11:30:00,226.59,226.63,226.48,226.53,3705.0,218.4726,218.5112,218.3666,218.4148,3705.0
2023-01-13 11:35:00,226.53,226.92,226.49,226.87,10756.0,218.4148,218.7908,218.3762,218.7426,10756.0
2023-01-13 11:40:00,226.92,226.96,226.74,226.94,3588.0,218.7908,218.8294,218.6173,218.8101,3588.0
2023-01-13 11:45:00,226.87,226.98,226.82,226.92,2194.0,218.7426,218.8487,218.6944,218.7908,2194.0
2023-01-13 11:50:00,226.93,226.93,226.75,226.86,6430.0,218.8005,218.8005,218.6269,218.733,6430.0
2023-01-13 11:55:00,226.94,226.94,226.74,226.9,5161.0,218.8101,218.8101,218.6173,218.7715,5161.0
2023-01-13 12:00:00,226.9,226.94,226.84,226.92,5743.0,218.7715,218.8101,218.7137,218.7908,5743.0
2023-01-13 12:05:00,226.92,227.12,226.89,227.11,7093.0,218.7908,218.9837,218.7619,218.974,7093.0
2023-01-13 12:10:00,227.14,227.4,227.13,227.36,7152.0,219.0029,219.2536,218.9933,219.2151,7152.0
2023-01-13 12:15:00,227.4,227.56,227.36,227.48,5304.0,219.2536,219.4079,219.2151,219.3308,5304.0
2023-01-13 12:20:00,227.53,227.54,227.23,227.26,3682.0,219.379,219.3886,219.0897,219.1186,3682.0
2023-01-13 12:25:00,227.3,227.35,227.06,227.14,3113.0,219.1572,219.2054,218.9258,219.0029,3113.0
2023-01-13 12:30:00,227.21,227.21,227.04,227.04,2962.0,219.0704,219.0704,218.9065,218.9065,2962.0
2023-01-13 12:35:00,227.08,227.08,226.81,226.81,4029.0,218.9451,218.9451,218.6848,218.6848,4029.0
2023-01-13 12:40:00,226.87,227.14,226.86,227.12,3271.0,218.7426,219.0029,218.733,218.9837,3271.0
2023-01-13 12:45:00,227.13,227.23,227.12,227.2,5246.0,218.9933,219.0897,218.9837,219.0608,5246.0
2023-01-13 12:50:00,227.2,227.2,226.97,227.19,3550.0,219.0608,219.0608,218.839,219.0511,3550.0
2023-01-13 12:55:00,227.26,227.37,227.11,227.15,2092.0,219.1186,219.2247,218.974,219.0126,2092.0
2023-01-13 13:00:00,227.19,227.41,227.12,227.3,9546.0,219.0511,219.2633,218.9837,219.1572,9546.0
2023-01-13 13:05:00,227.36,227.44,227.27,227.27,1600.0,219.2151,219.2922,219.1283,219.1283,1600.0
2023-01-13 13:10:00,227.32,227.38,227.07,227.11,3251.0,219.1765,219.2343,218.9354,218.974,3251.0
2023-01-13 13:15:00,227.0,227.2,227.0,227.19,5930.0,218.868,219.0608,218.868,219.0511,5930.0
2023-01-13 13:20:00,227.2,227.26,227.1,227.13,3136.0,219.0608,219.1186,218.9644,218.9933,3136.0
2023-01-13 13:25:00,227.1,227.13,227.0,227.09,6828.0,218.9644,218.9933,218.868,218.9547,6828.0
2023-01-13 13:30:00,227.03,227.18,227.03,227.17,9090.0,218.8969,219.0415,218.8969,219.0319,9090.0
2023-01-13 13:35:00,227.16,227.16,226.98,227.15,3432.0,219.0222,219.0222,218.8487,219.0126,3432.0
2023-01-13 13:40:00,227.18,227.6,227.16,227.53,7770.0,219.0415,219.4465,219.0222,219.379,7770.0
2023-01-13 13:45:00,227.53,227.85,227.53,227.82,6685.0,219.379,219.6875,219.379,219.6586,6685.0
2023-01-13 13:50:00,227.82,227.85,227.52,227.52,4503.0,219.6586,219.6875,219.3693,219.3693,4503.0
2023-01-13 13:55:00,227.49,227.55,227.48,227.51,4484.0,219.3404,219.3983,219.3308,219.3597,4484.0
2023-01-13 14:00:00,227.57,227.75,227.49,227.49,4900.0,219.4175,219.5911,219.3404,219.3404,4900.0
2023-01-13 14:05:00,227.48,227.48,227.18,227.18,3556.0,219.3308,219.3308,219.0415,219.0415,3556.0
2023-01-13 14:10:00,227.18,227.4,227.18,227.4,3233.0,219.0415,219.2536,219.0415,219.2536,3233.0
2023-01-13 14:15:00,227.39,227.39,227.07,227.07,3315.0,219.244,219.244,218.9354,218.9354,3315.0
2023-01-13 14:20:00,227.04,227.07,226.92,227.06,2115.0,218.9065,218.9354,218.7908,218.9258,2115.0
2023-01-13 14:25:00,227.04,227.23,227.02,227.2,3249.0,218.9065,219.0897,218.8872,219.0608,3249.0
2023-01-13 14:30:00,227.24,227.3,227.18,227.27,2734.0,219.0994,219.1572,219.0415,219.1283,2734.0
2023-01-13 14:35:00,227.31,227.36,227.1,227.36,3862.0,219.1669,219.2151,218.9644,219.2151,3862.0
2023-01-13 14:40:00,227.37,227.51,227.35,227.39,1776.0,219.2247,219.3597,219.2054,219.244,1776.0
2023-01-13 14:45:00,227.43,227.67,227.42,227.57,8997.0,219.2826,219.514,219.2729,219.4175,8997.0
2023-01-13 14:50:00,227.5,227.56,227.34,227.44,10907.0,219.35,219.4079,219.1958,219.2922,10907.0
2023-01-13 14:55:00,227.38,227.53,227.32,227.38,9789.0,219.2343,219.379,219.1765,219.2343,9789.0
2023-01-13 15:00:00,227.48,227.7,227.38,227.69,9727.0,219.3308,219.5429,219.2343,219.5332,9727.0
2023-01-13 15:05:00,227.66,227.79,227.63,227.7,7021.0,219.5043,219.6297,219.4754,219.5429,7021.0
2023-01-13 15:10:00,227.73,227.81,227.43,227.59,6408.0,219.5718,219.6489,219.2826,219.4368,6408.0
2023-01-13 15:15:00,227.61,227.66,227.55,227.6,4930.0,219.4561,219.5043,219.3983,219.4465,4930.0
2023-01-13 15:20:00,227.6,227.66,227.28,227.38,8999.0,219.4465,219.5043,219.1379,219.2343,8999.0
2023-01-13 15:25:00,227.4,227.43,227.25,227.3,3305.0,219.2536,219.2826,219.109,219.1572,3305.0
2023-01-13 15:30:00,227.17,227.48,227.15,227.42,6756.0,219.0319,219.3308,219.0126,219.2729,6756.0
2023-01-13 15:35:00,227.43,227.83,227.43,227.78,6437.0,219.2826,219.6682,219.2826,219.62,6437.0
2023-01-13 15:40:00,227.84,227.87,227.67,227.69,6281.0,219.6779,219.7068,219.514,219.5332,6281.0
2023-01-13 15:45:00,227.64,227.67,227.36,227.57,10998.0,219.485,219.514,219.2151,219.4175,10998.0
2023-01-13 15:50:00,227.56,227.56,227.02,227.29,24373.0,219.4079,219.4079,218.8872,219.1476,24373.0
2023-01-13 15:55:00,227.32,227.54,227.17,227.19,51981.0,219.1765,219.3886,219.0319,219.0511,51981.0
2023-01-17 09:30:00,227.77,227.77,225.89,226.22,39853.0,219.6104,219.6104,217.7977,218.1159,39853.0
2023-01-17 09:35:00,226.24,226.25,225.36,225.93,41324.0,218.1352,218.1448,217.2867,217.8363,41324.0
2023-01-17 09:40:00,226.0,226.84,226.0,226.13,7727.0,217.9038,218.7137,217.9038,218.0291,7727.0
2023-01-17 09:45:00,226.14,226.14,225.45,225.94,16489.0,218.0388,218.0388,217.3735,217.8459,16489.0
2023-01-17 09:50:00,225.98,226.2,225.81,225.84,3671.0,217.8845,218.0966,217.7206,217.7495,3671.0
2023-01-17 09:55:00,225.91,225.92,225.27,225.27,27087.0,217.817,217.8266,217.1999,217.1999,27087.0
2023-01-17 10:00:00,225.38,226.41,225.26,225.79,10569.0,217.306,218.2991,217.1903,217.7013,10569.0
2023-01-17 10:05:00,225.77,226.25,225.39,226.25,13178.0,217.682,218.1448,217.3156,218.1448,13178.0
2023-01-17 10:10:00,226.21,226.66,226.18,226.59,10801.0,218.1063,218.5401,218.0773,218.4726,10801.0
2023-01-17 10:15:00,226.51,226.87,226.47,226.6,12920.0,218.3955,218.7426,218.3569,218.4823,12920.0
2023-01-17 10:20:00,226.56,226.69,226.35,226.45,12579.0,218.4437,218.5691,218.2412,218.3377,12579.0
2023-01-17 10:25:00,226.36,226.64,226.28,226.59,10562.0,218.2509,218.5209,218.1737,218.4726,10562.0
2023-01-17 10:30:00,226.71,226.8,226.33,226.39,5902.0,218.5883,218.6751,218.222,218.2798,5902.0
2023-01-17 10:35:00,226.41,226.66,226.2,226.2,7235.0,218.2991,218.5401,218.0966,218.0966,7235.0
2023-01-17 10:40:00,226.14,226.16,225.65,226.0,10552.0,218.0388,218.058,217.5663,217.9038,10552.0
2023-01-17 10:45:00,226.0,226.0,225.29,225.4,32033.0,217.9038,217.9038,217.2192,217.3253,32033.0
2023-01-17 10:50:00,225.29,225.45,225.21,225.45,5867.0,217.2192,217.3735,217.1421,217.3735,5867.0
2023-01-17 10:55:00,225.38,225.48,224.94,225.06,4492.0,217.306,217.4024,216.8818,216.9975,4492.0
2023-01-17 11:00:00,225.28,225.72,225.28,225.42,8129.0,217.2096,217.6338,217.2096,217.3446,8129.0
2023-01-17 11:05:00,225.49,225.49,225.15,225.33,7263.0,217.4121,217.4121,217.0842,217.2578,7263.0
2023-01-17 11:10:00,225.32,225.44,225.16,225.44,5082.0,217.2481,217.3638,217.0939,217.3638,5082.0
2023-01-17 11:15:00,225.45,225.49,225.2,225.24,10922.0,217.3735,217.4121,217.1324,217.171,10922.0
2023-01-17 11:20:00,225.25,225.43,225.15,225.25,9823.0,217.1806,217.3542,217.0842,217.1806,9823.0
2023-01-17 11:25:00,225.2,225.88,225.2,225.57,7094.0,217.1324,217.7881,217.1324,217.4892,7094.0
2023-01-17 11:30:00,225.57,225.82,225.54,225.57,10351.0,217.4892,217.7302,217.4603,217.4892,10351.0
2023-01-17 11:35:00,225.58,225.6,225.21,225.28,10408.0,217.4988,217.5181,217.1421,217.2096,10408.0
2023-01-17 11:40:00,225.34,225.53,225.05,225.06,8391.0,217.2674,217.4506,216.9878,216.9975,8391.0
2023-01-17 11:45:00,225.05,225.33,224.93,225.3,9390.0,216.9878,217.2578,216.8721,217.2289,9390.0
2023-01-17 11:50:00,225.23,225.42,224.9,225.02,9708.0,217.1614,217.3446,216.8432,216.9589,9708.0
2023-01-17 11:55:00,225.02,225.36,224.96,225.3,7816.0,216.9589,217.2867,216.901,217.2289,7816.0
2023-01-17 12:00:00,225.34,225.64,225.2,225.6,13503.0,217.2674,217.5567,217.1324,217.5181,13503.0
2023-01-17 12:05:00,225.6,225.6,225.39,225.41,8612.0,217.5181,217.5181,217.3156,217.3349,8612.0
2023-01-17 12:10:00,225.36,225.48,225.23,225.48,5349.0,217.2867,217.4024,217.1614,217.4024,5349.0
2023-01-17 12:15:00,225.5,225.57,225.35,225.44,7062.0,217.4217,217.4892,217.2771,217.3638,7062.0
2023-01-17 12:20:00,225.44,225.58,225.08,225.13,12153.0,217.3638,217.4988,217.0167,217.0649,12153.0
2023-01-17 12:25:00,225.05,225.08,224.79,224.93,8178.0,216.9878,217.0167,216.7371,216.8721,8178.0
2023-01-17 12:30:00,224.94,225.07,224.89,225.0,8826.0,216.8818,217.0071,216.8335,216.9396,8826.0
2023-01-17 12:35:00,224.99,225.05,224.92,225.05,7438.0,216.93,216.9878,216.8625,216.9878,7438.0
2023-01-17 12:40:00,225.12,225.19,225.04,225.05,22192.0,217.0553,217.1228,216.9782,216.9878,22192.0
2023-01-17 12:45:00,225.03,225.11,224.93,225.06,8976.0,216.9685,217.0457,216.8721,216.9975,8976.0
2023-01-17 12:50:00,225.03,225.09,224.97,225.09,4569.0,216.9685,217.0264,216.9107,217.0264,4569.0
2023-01-17 12:55:00,225.02,225.19,224.85,225.18,11013.0,216.9589,217.1228,216.795,217.1132,11013.0
2023-01-17 13:00:00,225.11,225.48,225.07,225.46,8080.0,217.0457,217.4024,217.0071,217.3831,8080.0
2023-01-17 13:05:00,225.4,225.48,225.07,225.07,7527.0,217.3253,217.4024,217.0071,217.0071,7527.0
2023-01-17 13:10:00,225.05,225.05,224.87,224.96,6083.0,216.9878,216.9878,216.8143,216.901,6083.0
2023-01-17 13:15:00,224.95,224.98,224.72,224.76,8020.0,216.8914,216.9203,216.6696,216.7082,8020.0
2023-01-17 13:20:00,224.76,225.03,224.74,225.01,7454.0,216.7082,216.9685,216.6889,216.9492,7454.0
2023-01-17 13:25:00,225.05,225.06,224.61,224.61,8586.0,216.9878,216.9975,216.5636,216.5636,8586.0
2023-01-17 13:30:00,224.61,224.8,224.61,224.69,19619.0,216.5636,216.7468,216.5636,216.6407,19619.0
2023-01-17 13:35:00,224.67,224.93,224.66,224.91,8501.0,216.6214,216.8721,216.6118,216.8528,8501.0
2023-01-17 13:40:00,224.92,225.1,224.83,225.1,8949.0,216.8625,217.036,216.7757,217.036,8949.0
2023-01-17 13:45:00,225.07,225.17,224.89,224.99,5200.0,217.0071,217.1035,216.8335,216.93,5200.0
2023-01-17 13:50:00,225.02,225.12,224.72,224.75,3644.0,216.9589,217.0553,216.6696,216.6986,3644.0
2023-01-17 13:55:00,224.62,224.76,224.48,224.68,10988.0,216.5732,216.7082,216.4382,216.6311,10988.0
2023-01-17 14:00:00,224.7,224.91,224.66,224.67,7427.0,216.6504,216.8528,216.6118,216.6214,7427.0
2023-01-17 14:05:00,224.67,224.87,224.66,224.76,7222.0,216.6214,216.8143,216.6118,216.7082,7222.0
2023-01-17 14:10:00,224.77,224.77,224.37,224.43,5337.0,216.7178,216.7178,216.3322,216.39,5337.0
2023-01-17 14:15:00,224.33,224.34,224.0,224.34,5497.0,216.2936,216.3032,215.9754,216.3032,5497.0
2023-01-17 14:20:00,224.36,224.4,224.15,224.3,10186.0,216.3225,216.3611,216.1201,216.2647,10186.0
2023-01-17 14:25:00,224.24,224.29,224.02,224.03,13073.0,216.2068,216.255,215.9947,216.0044,13073.0
2023-01-17 14:30:00,224.06,224.23,223.98,224.23,12467.0,216.0333,216.1972,215.9561,216.1972,12467.0
2023-01-17 14:35:00,224.23,224.61,224.21,224.42,13008.0,216.1972,216.5636,216.1779,216.3804,13008.0
2023-01-17 14:40:00,224.38,224.48,224.27,224.48,11478.0,216.3418,216.4382,216.2358,216.4382,11478.0
2023-01-17 14:45:00,224.4,224.7,224.4,224.5,6372.0,216.3611,216.6504,216.3611,216.4575,6372.0
2023-01-17 14:50:00,224.53,224.61,224.13,224.14,11203.0,216.4864,216.5636,216.1008,216.1104,11203.0
2023-01-17 14:55:00,224.13,224.38,224.13,224.33,13185.0,216.1008,216.3418,216.1008,216.2936,13185.0
2023-01-17 15:00:00,224.34,224.43,224.12,224.21,22125.0,216.3032,216.39,216.0911,216.1779,22125.0
2023-01-17 15:05:00,224.2,224.44,224.18,224.28,7176.0,216.1683,216.3997,216.149,216.2454,7176.0
2023-01-17 15:10:00,224.29,224.5,224.12,224.26,12062.0,216.255,216.4575,216.0911,216.2261,12062.0
2023-01-17 15:15:00,224.22,224.41,224.14,224.18,14842.0,216.1875,216.3707,216.1104,216.149,14842.0
2023-01-17 15:20:00,224.19,224.35,224.02,224.14,11676.0,216.1586,216.3129,215.9947,216.1104,11676.0
2023-01-17 15:25:00,224.11,224.31,224.07,224.22,9096.0,216.0815,216.2743,216.0429,216.1875,9096.0
2023-01-17 15:30:00,224.22,224.3,224.02,224.3,12949.0,216.1875,216.2647,215.9947,216.2647,12949.0
2023-01-17 15:35:00,224.29,224.3,224.0,224.01,14746.0,216.255,216.2647,215.9754,215.9851,14746.0
2023-01-17 15:40:00,224.0,224.25,223.98,224.16,25393.0,215.9754,216.2165,215.9561,216.1297,25393.0
2023-01-17 15:45:00,224.17,224.28,223.92,224.21,88892.0,216.1393,216.2454,215.8983,216.1779,88892.0
2023-01-17 15:50:00,224.2,224.21,223.89,223.96,58598.0,216.1683,216.1779,215.8694,215.9369,58598.0
2023-01-17 15:55:00,223.98,224.66,223.89,224.65,149996.0,215.9561,216.6118,215.8694,216.6021,149996.0
2023-01-18 09:30:00,224.24,224.24,223.31,223.92,18199.0,216.2068,216.2068,215.3101,215.8983,18199.0
2023-01-18 09:35:00,223.8,224.22,223.67,223.82,3695.0,215.7826,216.1875,215.6573,215.8019,3695.0
2023-01-18 09:40:00,223.93,224.4,223.52,223.82,3542.0,215.9079,216.3611,215.5126,215.8019,3542.0
2023-01-18 09:45:00,223.87,224.25,223.69,224.09,8802.0,215.8501,216.2165,215.6765,216.0622,8802.0
2023-01-18 09:50:00,224.13,224.46,223.95,224.46,3919.0,216.1008,216.4189,215.9272,216.4189,3919.0
2023-01-18 09:55:00,224.27,224.61,224.27,224.61,4615.0,216.2358,216.5636,216.2358,216.5636,4615.0
2023-01-18 10:00:00,224.63,224.67,224.23,224.36,5800.0,216.5829,216.6214,216.1972,216.3225,5800.0
2023-01-18 10:05:00,224.44,224.62,224.29,224.53,5734.0,216.3997,216.5732,216.255,216.4864,5734.0
2023-01-18 10:10:00,224.56,224.62,224.25,224.42,8373.0,216.5154,216.5732,216.2165,216.3804,8373.0
2023-01-18 10:15:00,224.45,224.66,224.44,224.65,7055.0,216.4093,216.6118,216.3997,216.6021,7055.0
2023-01-18 10:20:00,224.65,224.82,224.64,224.82,2270.0,216.6021,216.7661,216.5925,216.7661,2270.0
2023-01-18 10:25:00,224.77,224.77,224.45,224.68,6910.0,216.7178,216.7178,216.4093,216.6311,6910.0
2023-01-18 10:30:00,224.65,224.75,224.28,224.35,4267.0,216.6021,216.6986,216.2454,216.3129,4267.0
2023-01-18 10:35:00,224.22,224.5,224.18,224.48,3587.0,216.1875,216.4575,216.149,216.4382,3587.0
2023-01-18 10:40:00,224.52,224.68,224.44,224.68,3237.0,216.4768,216.6311,216.3997,216.6311,3237.0
2023-01-18 10:45:00,224.65,224.94,224.46,224.56,3155.0,216.6021,216.8818,216.4189,216.5154,3155.0
2023-01-18 10:50:00,224.51,224.64,224.4,224.41,6476.0,216.4672,216.5925,216.3611,216.3707,6476.0
2023-01-18 10:55:00,224.46,224.47,224.09,224.47,7762.0,216.4189,216.4286,216.0622,216.4286,7762.0
2023-01-18 11:00:00,224.48,224.57,224.42,224.48,5729.0,216.4382,216.525,216.3804,216.4382,5729.0
2023-01-18 11:05:00,224.26,224.26,223.86,223.98,5105.0,216.2261,216.2261,215.8404,215.9561,5105.0
2023-01-18 11:10:00,223.92,224.07,223.88,223.98,6975.0,215.8983,216.0429,215.8597,215.9561,6975.0
2023-01-18 11:15:00,224.06,224.06,223.49,223.76,7038.0,216.0333,216.0333,215.4837,215.744,7038.0
2023-01-18 11:20:00,223.69,223.69,223.46,223.61,6205.0,215.6765,215.6765,215.4548,215.5994,6205.0
2023-01-18 11:25:00,223.64,223.76,223.6,223.72,3420.0,215.6283,215.744,215.5898,215.7055,3420.0
2023-01-18 11:30:00,223.68,223.68,223.23,223.3,4149.0,215.6669,215.6669,215.233,215.3005,4149.0
2023-01-18 11:35:00,223.37,223.58,223.17,223.4,5886.0,215.368,215.5705,215.1752,215.3969,5886.0
2023-01-18 11:40:00,223.43,223.52,223.33,223.38,3328.0,215.4258,215.5126,215.3294,215.3776,3328.0
2023-01-18 11:45:00,223.37,223.67,223.33,223.58,3984.0,215.368,215.6573,215.3294,215.5705,3984.0
2023-01-18 11:50:00,223.61,223.68,223.4,223.47,5355.0,215.5994,215.6669,215.3969,215.4644,5355.0
2023-01-18 11:55:00,223.4,223.43,223.28,223.35,3154.0,215.3969,215.4258,215.2812,215.3487,3154.0
2023-01-18 12:00:00,223.36,223.52,223.23,223.48,3546.0,215.3584,215.5126,215.233,215.4741,3546.0
2023-01-18 12:05:00,223.44,223.44,222.99,223.03,2002.0,215.4355,215.4355,215.0016,215.0402,2002.0
2023-01-18 12:10:00,222.96,223.16,222.96,223.16,7749.0,214.9727,215.1655,214.9727,215.1655,7749.0
2023-01-18 12:15:00,223.16,223.37,223.01,223.37,6000.0,215.1655,215.368,215.0209,215.368,6000.0
2023-01-18 12:20:00,223.37,223.41,223.24,223.29,8381.0,215.368,215.4066,215.2427,215.2909,8381.0
2023-01-18 12:25:00,223.37,223.41,223.25,223.34,6911.0,215.368,215.4066,215.2523,215.3391,6911.0
2023-01-18 12:30:00,223.28,223.36,223.25,223.27,3276.0,215.2812,215.3584,215.2523,215.2716,3276.0
2023-01-18 12:35:00,223.3,223.32,223.04,223.04,5593.0,215.3005,215.3198,215.0498,215.0498,5593.0
2023-01-18 12:40:00,222.97,223.11,222.96,223.02,3436.0,214.9823,215.1173,214.9727,215.0305,3436.0
2023-01-18 12:45:00,223.04,223.2,222.99,223.13,3835.0,215.0498,215.2041,215.0016,215.1366,3835.0
2023-01-18 12:50:00,223.14,223.22,222.91,223.06,11952.0,215.1462,215.2234,214.9245,215.0691,11952.0
2023-01-18 12:55:00,223.08,223.1,222.96,223.04,8916.0,215.0884,215.1077,214.9727,215.0498,8916.0
2023-01-18 13:00:00,223.03,223.22,222.84,222.87,8883.0,215.0402,215.2234,214.857,214.8859,8883.0
2023-01-18 13:05:00,222.97,222.99,222.7,222.7,6561.0,214.9823,215.0016,214.722,214.722,6561.0
2023-01-18 13:10:00,222.78,222.78,222.59,222.72,4166.0,214.7991,214.7991,214.6159,214.7413,4166.0
2023-01-18 13:15:00,222.67,223.02,222.64,222.93,8065.0,214.6931,215.0305,214.6641,214.9438,8065.0
2023-01-18 13:20:00,222.93,223.09,222.8,223.09,3703.0,214.9438,215.098,214.8184,215.098,3703.0
2023-01-18 13:25:00,223.09,223.26,223.05,223.26,4951.0,215.098,215.2619,215.0595,215.2619,4951.0
2023-01-18 13:30:00,223.28,223.51,223.27,223.37,11556.0,215.2812,215.503,215.2716,215.368,11556.0
2023-01-18 13:35:00,223.39,223.54,223.34,223.45,5376.0,215.3873,215.5319,215.3391,215.4451,5376.0
2023-01-18 13:40:00,223.5,223.62,223.47,223.62,4595.0,215.4933,215.609,215.4644,215.609,4595.0
2023-01-18 13:45:00,223.65,223.73,223.57,223.59,2247.0,215.638,215.7151,215.5608,215.5801,2247.0
2023-01-18 13:50:00,223.64,223.69,223.57,223.64,2930.0,215.6283,215.6765,215.5608,215.6283,2930.0
2023-01-18 13:55:00,223.58,223.58,223.39,223.53,8378.0,215.5705,215.5705,215.3873,215.5223,8378.0
2023-01-18 14:00:00,223.5,223.66,223.41,223.48,3079.0,215.4933,215.6476,215.4066,215.4741,3079.0
2023-01-18 14:05:00,223.41,223.59,223.35,223.51,3025.0,215.4066,215.5801,215.3487,215.503,3025.0
2023-01-18 14:10:00,223.52,223.54,223.37,223.37,1812.0,215.5126,215.5319,215.368,215.368,1812.0
2023-01-18 14:15:00,223.32,223.4,223.0,223.01,41450.0,215.3198,215.3969,215.0113,215.0209,41450.0
2023-01-18 14:20:00,223.03,223.22,223.03,223.15,4205.0,215.0402,215.2234,215.0402,215.1559,4205.0
2023-01-18 14:25:00,223.09,223.09,222.95,223.09,3555.0,215.098,215.098,214.963,215.098,3555.0
2023-01-18 14:30:00,223.02,223.2,223.01,223.08,2538.0,215.0305,215.2041,215.0209,215.0884,2538.0
2023-01-18 14:35:00,222.96,223.06,222.89,222.94,2261.0,214.9727,215.0691,214.9052,214.9534,2261.0
2023-01-18 14:40:00,222.84,222.87,222.79,222.83,2574.0,214.857,214.8859,214.8088,214.8473,2574.0
2023-01-18 14:45:00,222.83,222.89,222.65,222.65,3533.0,214.8473,214.9052,214.6738,214.6738,3533.0
2023-01-18 14:50:00,222.56,222.61,222.42,222.43,3662.0,214.587,214.6352,214.452,214.4617,3662.0
2023-01-18 14:55:00,222.42,222.53,222.39,222.5,5163.0,214.452,214.5581,214.4231,214.5292,5163.0
2023-01-18 15:00:00,222.44,222.48,222.18,222.19,3169.0,214.4713,214.5099,214.2206,214.2303,3169.0
2023-01-18 15:05:00,222.13,222.25,222.05,222.23,5501.0,214.1724,214.2881,214.0953,214.2688,5501.0
2023-01-18 15:10:00,222.3,222.46,222.21,222.26,3629.0,214.3363,214.4906,214.2496,214.2978,3629.0
2023-01-18 15:15:00,222.3,222.31,221.82,222.02,13443.0,214.3363,214.346,213.8735,214.0664,13443.0
2023-01-18 15:20:00,222.02,222.18,222.01,222.01,6421.0,214.0664,214.2206,214.0567,214.0567,6421.0
2023-01-18 15:25:00,221.97,222.02,221.81,221.87,8660.0,214.0182,214.0664,213.8639,213.9217,8660.0
2023-01-18 15:30:00,221.91,221.97,221.45,221.49,8317.0,213.9603,214.0182,213.5168,213.5553,8317.0
2023-01-18 15:35:00,221.5,221.53,221.29,221.32,15879.0,213.565,213.5939,213.3625,213.3914,15879.0
2023-01-18 15:40:00,221.29,221.31,220.88,220.96,21388.0,213.3625,213.3818,212.9672,213.0443,21388.0
2023-01-18 15:45:00,220.93,221.11,220.83,220.92,25344.0,213.0154,213.189,212.919,213.0058,25344.0
2023-01-18 15:50:00,220.9,221.07,220.7,221.03,57807.0,212.9865,213.1504,212.7936,213.1118,57807.0
2023-01-18 15:55:00,221.03,221.05,220.54,220.57,91344.0,213.1118,213.1311,212.6394,212.6683,91344.0
2023-01-19 09:30:00,220.78,221.21,220.55,220.56,36758.0,212.8708,213.2854,212.649,212.6587,36758.0
2023-01-19 09:35:00,220.52,220.54,219.25,219.5,47203.0,212.6201,212.6394,211.3956,211.6366,47203.0
2023-01-19 09:40:00,219.48,219.68,219.11,219.4,9808.0,211.6174,211.8102,211.2606,211.5402,9808.0
2023-01-19 09:45:00,219.45,219.98,219.45,219.79,6845.0,211.5884,212.0994,211.5884,211.9162,6845.0
2023-01-19 09:50:00,219.69,219.97,219.43,219.53,25672.0,211.8198,212.0898,211.5691,211.6656,25672.0
2023-01-19 09:55:00,219.53,219.72,218.6,218.86,19805.0,211.6656,211.8488,210.7689,211.0196,19805.0
2023-01-19 10:00:00,218.85,219.04,218.45,218.62,9052.0,211.0099,211.1931,210.6243,210.7882,9052.0
2023-01-19 10:05:00,218.66,218.93,218.66,218.78,3751.0,210.8267,211.0871,210.8267,210.9424,3751.0
2023-01-19 10:10:00,218.75,218.84,218.33,218.53,10615.0,210.9135,211.0003,210.5086,210.7014,10615.0
2023-01-19 10:15:00,218.62,219.25,218.44,218.93,14979.0,210.7882,211.3956,210.6146,211.0871,14979.0
2023-01-19 10:20:00,218.89,218.95,218.55,218.84,11980.0,211.0485,211.1063,210.7207,211.0003,11980.0
2023-01-19 10:25:00,218.87,219.35,218.8,219.27,10482.0,211.0292,211.492,210.9617,211.4149,10482.0
2023-01-19 10:30:00,219.28,219.41,218.95,218.95,8671.0,211.4245,211.5499,211.1063,211.1063,8671.0
2023-01-19 10:35:00,218.96,218.98,218.45,218.58,11539.0,211.116,211.1353,210.6243,210.7496,11539.0
2023-01-19 10:40:00,218.57,218.91,218.53,218.64,8953.0,210.74,211.0678,210.7014,210.8074,8953.0
2023-01-19 10:45:00,218.68,218.74,218.36,218.61,5390.0,210.846,210.9039,210.5375,210.7785,5390.0
2023-01-19 10:50:00,218.63,218.85,218.51,218.85,5812.0,210.7978,211.0099,210.6821,211.0099,5812.0
2023-01-19 10:55:00,218.87,218.93,218.39,218.74,24713.0,211.0292,211.0871,210.5664,210.9039,24713.0
2023-01-19 11:00:00,218.7,218.99,218.45,218.61,13182.0,210.8653,211.1449,210.6243,210.7785,13182.0
2023-01-19 11:05:00,218.64,219.15,218.35,218.83,18317.0,210.8074,211.2992,210.5278,210.9906,18317.0
2023-01-19 11:10:00,218.91,219.05,218.67,218.7,8194.0,211.0678,211.2028,210.8364,210.8653,8194.0
2023-01-19 11:15:00,218.8,218.8,218.07,218.13,26459.0,210.9617,210.9617,210.2579,210.3157,26459.0
2023-01-19 11:20:00,218.12,218.39,218.08,218.25,6673.0,210.3061,210.5664,210.2675,210.4314,6673.0
2023-01-19 11:25:00,218.31,218.56,218.27,218.27,29060.0,210.4893,210.7303,210.4507,210.4507,29060.0
2023-01-19 11:30:00,218.38,218.79,218.33,218.52,8828.0,210.5568,210.9521,210.5086,210.6917,8828.0
2023-01-19 11:35:00,218.6,218.71,218.54,218.59,4501.0,210.7689,210.8749,210.711,210.7592,4501.0
2023-01-19 11:40:00,218.57,218.57,218.29,218.44,7608.0,210.74,210.74,210.47,210.6146,7608.0
2023-01-19 11:45:00,218.55,218.55,218.27,218.46,5400.0,210.7207,210.7207,210.4507,210.6339,5400.0
2023-01-19 11:50:00,218.42,218.48,218.17,218.19,5724.0,210.5953,210.6532,210.3543,210.3736,5724.0
2023-01-19 11:55:00,218.16,218.3,218.06,218.28,4379.0,210.3446,210.4796,210.2482,210.4603,4379.0
2023-01-19 12:00:00,218.34,218.56,218.34,218.51,2018.0,210.5182,210.7303,210.5182,210.6821,2018.0
2023-01-19 12:05:00,218.48,218.63,218.44,218.57,3300.0,210.6532,210.7978,210.6146,210.74,3300.0
2023-01-19 12:10:00,218.48,218.48,218.28,218.44,5233.0,210.6532,210.6532,210.4603,210.6146,5233.0
2023-01-19 12:15:00,218.45,218.83,218.45,218.74,4694.0,210.6243,210.9906,210.6243,210.9039,4694.0
2023-01-19 12:20:00,218.72,218.72,218.48,218.48,1665.0,210.8846,210.8846,210.6532,210.6532,1665.0
2023-01-19 12:25:00,218.52,218.58,218.43,218.54,6596.0,210.6917,210.7496,210.605,210.711,6596.0
2023-01-19 12:30:00,218.57,218.63,218.31,218.45,5361.0,210.74,210.7978,210.4893,210.6243,5361.0
2023-01-19 12:35:00,218.5,218.58,218.24,218.29,17581.0,210.6725,210.7496,210.4218,210.47,17581.0
2023-01-19 12:40:00,218.24,218.28,217.71,217.71,3339.0,210.4218,210.4603,209.9108,209.9108,3339.0
2023-01-19 12:45:00,217.72,218.15,217.72,218.03,6054.0,209.9204,210.335,209.9204,210.2193,6054.0
2023-01-19 12:50:00,218.08,218.08,217.74,217.74,4382.0,210.2675,210.2675,209.9397,209.9397,4382.0
2023-01-19 12:55:00,217.7,218.14,217.7,218.12,6050.0,209.9011,210.3254,209.9011,210.3061,6050.0
2023-01-19 13:00:00,218.14,218.71,218.04,218.71,24566.0,210.3254,210.8749,210.2289,210.8749,24566.0
2023-01-19 13:05:00,218.76,219.18,218.67,219.11,17050.0,210.9231,211.3281,210.8364,211.2606,17050.0
2023-01-19 13:10:00,219.08,219.29,218.99,219.28,17118.0,211.2317,211.4342,211.1449,211.4245,17118.0
2023-01-19 13:15:00,219.22,219.68,219.1,219.67,8192.0,211.3667,211.8102,211.251,211.8005,8192.0
2023-01-19 13:20:00,219.73,219.89,219.46,219.46,3516.0,211.8584,212.0127,211.5981,211.5981,3516.0
2023-01-19 13:25:00,219.41,219.65,219.41,219.64,5199.0,211.5499,211.7813,211.5499,211.7716,5199.0
2023-01-19 13:30:00,219.69,219.99,219.68,219.97,5993.0,211.8198,212.1091,211.8102,212.0898,5993.0
2023-01-19 13:35:00,220.0,220.12,219.9,220.01,8036.0,212.1187,212.2344,212.0223,212.1284,8036.0
2023-01-19 13:40:00,220.03,220.13,219.91,219.96,9015.0,212.1476,212.2441,212.0319,212.0802,9015.0
2023-01-19 13:45:00,219.96,220.19,219.9,220.19,6171.0,212.0802,212.3019,212.0223,212.3019,6171.0
2023-01-19 13:50:00,220.16,220.19,219.91,219.95,6228.0,212.273,212.3019,212.0319,212.0705,6228.0
2023-01-19 13:55:00,219.88,219.98,219.81,219.86,3453.0,212.003,212.0994,211.9355,211.9837,3453.0
2023-01-19 14:00:00,219.8,220.03,219.74,220.03,8720.0,211.9259,212.1476,211.868,212.1476,8720.0
2023-01-19 14:05:00,220.0,220.0,219.73,219.88,4320.0,212.1187,212.1187,211.8584,212.003,4320.0
2023-01-19 14:10:00,219.87,220.04,219.82,219.96,3648.0,211.9934,212.1573,211.9452,212.0802,3648.0
2023-01-19 14:15:00,219.91,220.01,219.84,219.97,7087.0,212.0319,212.1284,211.9645,212.0898,7087.0
2023-01-19 14:20:00,219.97,220.09,219.87,220.0,3535.0,212.0898,212.2055,211.9934,212.1187,3535.0
2023-01-19 14:25:00,220.01,220.06,219.88,219.89,5270.0,212.1284,212.1766,212.003,212.0127,5270.0
2023-01-19 14:30:00,219.78,219.85,219.6,219.81,2519.0,211.9066,211.9741,211.7331,211.9355,2519.0
2023-01-19 14:35:00,219.74,219.86,219.74,219.81,15222.0,211.868,211.9837,211.868,211.9355,15222.0
2023-01-19 14:40:00,219.81,219.81,219.64,219.71,4668.0,211.9355,211.9355,211.7716,211.8391,4668.0
2023-01-19 14:45:00,219.66,219.82,219.66,219.78,10143.0,211.7909,211.9452,211.7909,211.9066,10143.0
2023-01-19 14:50:00,219.73,219.78,219.54,219.59,16711.0,211.8584,211.9066,211.6752,211.7234,16711.0
2023-01-19 14:55:00,219.55,219.86,219.55,219.62,5423.0,211.6848,211.9837,211.6848,211.7523,5423.0
2023-01-19 15:00:00,219.59,219.72,219.58,219.59,3288.0,211.7234,211.8488,211.7138,211.7234,3288.0
2023-01-19 15:05:00,219.61,219.61,219.14,219.14,4509.0,211.7427,211.7427,211.2895,211.2895,4509.0
2023-01-19 15:10:00,219.21,219.52,219.16,219.44,5897.0,211.357,211.6559,211.3088,211.5788,5897.0
2023-01-19 15:15:00,219.49,219.54,219.32,219.5,2559.0,211.627,211.6752,211.4631,211.6366,2559.0
2023-01-19 15:20:00,219.48,219.5,219.37,219.42,4281.0,211.6174,211.6366,211.5113,211.5595,4281.0
2023-01-19 15:25:00,219.34,219.53,219.32,219.41,4410.0,211.4824,211.6656,211.4631,211.5499,4410.0
2023-01-19 15:30:00,219.38,219.41,219.15,219.39,6253.0,211.5209,211.5499,211.2992,211.5306,6253.0
2023-01-19 15:35:00,219.41,219.69,219.36,219.53,6969.0,211.5499,211.8198,211.5017,211.6656,6969.0
2023-01-19 15:40:00,219.57,219.57,219.4,219.45,6025.0,211.7041,211.7041,211.5402,211.5884,6025.0
2023-01-19 15:45:00,219.44,219.59,219.42,219.47,8490.0,211.5788,211.7234,211.5595,211.6077,8490.0
2023-01-19 15:50:00,219.4,219.73,219.07,219.54,44840.0,211.5402,211.8584,211.222,211.6752,44840.0
2023-01-19 15:55:00,219.56,219.56,219.24,219.24,52275.0,211.6945,211.6945,211.386,211.386,52275.0
2023-01-20 09:30:00,219.86,219.86,217.55,217.55,147175.0,211.9837,211.9837,209.7565,209.7565,147175.0
2023-01-20 09:35:00,217.63,218.3,217.63,218.22,17246.0,209.8336,210.4796,209.8336,210.4025,17246.0
2023-01-20 09:40:00,218.11,218.49,218.09,218.16,4081.0,210.2964,210.6628,210.2771,210.3446,4081.0
2023-01-20 09:45:00,218.33,218.61,218.21,218.44,4825.0,210.5086,210.7785,210.3928,210.6146,4825.0
2023-01-20 09:50:00,218.3,218.57,217.94,218.06,7051.0,210.4796,210.74,210.1325,210.2482,7051.0
2023-01-20 09:55:00,218.16,218.97,218.16,218.69,3964.0,210.3446,211.1256,210.3446,210.8557,3964.0
2023-01-20 10:00:00,218.48,218.8,218.48,218.69,2948.0,210.6532,210.9617,210.6532,210.8557,2948.0
2023-01-20 10:05:00,218.7,219.34,218.7,219.05,4845.0,210.8653,211.4824,210.8653,211.2028,4845.0
2023-01-20 10:10:00,219.12,219.32,218.74,218.75,5845.0,211.2702,211.4631,210.9039,210.9135,5845.0
2023-01-20 10:15:00,218.77,218.84,218.66,218.74,2196.0,210.9328,211.0003,210.8267,210.9039,2196.0
2023-01-20 10:20:00,218.65,218.99,218.63,218.89,3960.0,210.8171,211.1449,210.7978,211.0485,3960.0
2023-01-20 10:25:00,218.96,219.18,218.96,219.04,1697.0,211.116,211.3281,211.116,211.1931,1697.0
2023-01-20 10:30:00,219.09,219.09,218.97,218.97,3069.0,211.2413,211.2413,211.1256,211.1256,3069.0
2023-01-20 10:35:00,218.9,219.15,218.9,219.02,900.0,211.0581,211.2992,211.0581,211.1738,900.0
2023-01-20 10:40:00,219.05,219.36,219.05,219.18,8368.0,211.2028,211.5017,211.2028,211.3281,8368.0
2023-01-20 10:45:00,219.4,219.41,219.16,219.25,12441.0,211.5402,211.5499,211.3088,211.3956,12441.0
2023-01-20 10:50:00,219.31,219.69,219.27,219.63,2770.0,211.4534,211.8198,211.4149,211.762,2770.0
2023-01-20 10:55:00,219.53,219.63,219.4,219.56,3545.0,211.6656,211.762,211.5402,211.6945,3545.0
2023-01-20 11:00:00,219.6,219.73,219.54,219.66,2255.0,211.7331,211.8584,211.6752,211.7909,2255.0
2023-01-20 11:05:00,219.79,219.89,219.62,219.62,6230.0,211.9162,212.0127,211.7523,211.7523,6230.0
2023-01-20 11:10:00,219.73,220.12,219.73,220.04,5751.0,211.8584,212.2344,211.8584,212.1573,5751.0
2023-01-20 11:15:00,219.97,220.16,219.9,220.05,2446.0,212.0898,212.273,212.0223,212.1669,2446.0
2023-01-20 11:20:00,220.09,220.31,219.98,220.31,5105.0,212.2055,212.4176,212.0994,212.4176,5105.0
2023-01-20 11:25:00,220.31,220.44,220.14,220.44,4543.0,212.4176,212.543,212.2537,212.543,4543.0
2023-01-20 11:30:00,220.45,220.54,220.28,220.47,4877.0,212.5526,212.6394,212.3887,212.5719,4877.0
2023-01-20 11:35:00,220.46,220.5,220.31,220.32,3480.0,212.5622,212.6008,212.4176,212.4273,3480.0
2023-01-20 11:40:00,220.34,220.44,220.3,220.31,2500.0,212.4465,212.543,212.408,212.4176,2500.0
2023-01-20 11:45:00,220.43,220.65,220.37,220.63,12734.0,212.5333,212.7454,212.4755,212.7262,12734.0
2023-01-20 11:50:00,220.57,220.63,220.42,220.58,2500.0,212.6683,212.7262,212.5237,212.6779,2500.0
2023-01-20 11:55:00,220.54,220.54,220.31,220.49,3860.0,212.6394,212.6394,212.4176,212.5912,3860.0
2023-01-20 12:00:00,220.44,220.44,220.16,220.16,2847.0,212.543,212.543,212.273,212.273,2847.0
2023-01-20 12:05:00,220.35,220.36,220.25,220.28,2645.0,212.4562,212.4658,212.3598,212.3887,2645.0
2023-01-20 12:10:00,220.28,220.33,220.18,220.3,1304.0,212.3887,212.4369,212.2923,212.408,1304.0
2023-01-20 12:15:00,220.26,220.56,220.2,220.54,5406.0,212.3694,212.6587,212.3116,212.6394,5406.0
2023-01-20 12:20:00,220.59,220.6,220.23,220.27,41104.0,212.6876,212.6972,212.3405,212.3791,41104.0
2023-01-20 12:25:00,220.31,220.31,219.84,219.84,25500.0,212.4176,212.4176,211.9645,211.9645,25500.0
2023-01-20 12:30:00,219.78,220.02,219.74,220.02,23411.0,211.9066,212.138,211.868,212.138,23411.0
2023-01-20 12:35:00,219.9,219.97,219.81,219.87,1549.0,212.0223,212.0898,211.9355,211.9934,1549.0
2023-01-20 12:40:00,219.88,219.93,219.74,219.74,1017.0,212.003,212.0512,211.868,211.868,1017.0
2023-01-20 12:45:00,219.45,219.56,219.3,219.51,22875.0,211.5884,211.6945,211.4438,211.6463,22875.0
2023-01-20 12:50:00,219.51,219.58,219.37,219.38,3200.0,211.6463,211.7138,211.5113,211.5209,3200.0
2023-01-20 12:55:00,219.37,219.37,219.23,219.28,1510.0,211.5113,211.5113,211.3763,211.4245,1510.0
2023-01-20 13:00:00,219.22,219.45,219.06,219.39,5257.0,211.3667,211.5884,211.2124,211.5306,5257.0
2023-01-20 13:05:00,219.27,219.28,219.13,219.14,905.0,211.4149,211.4245,211.2799,211.2895,905.0
2023-01-20 13:10:00,219.07,219.39,218.91,219.39,6180.0,211.222,211.5306,211.0678,211.5306,6180.0
2023-01-20 13:15:00,219.48,219.5,219.15,219.15,1501.0,211.6174,211.6366,211.2992,211.2992,1501.0
2023-01-20 13:20:00,219.16,219.27,219.16,219.26,1238.0,211.3088,211.4149,211.3088,211.4052,1238.0
2023-01-20 13:25:00,219.26,219.45,219.19,219.42,5141.0,211.4052,211.5884,211.3377,211.5595,5141.0
2023-01-20 13:30:00,219.44,219.67,219.43,219.56,2121.0,211.5788,211.8005,211.5691,211.6945,2121.0
2023-01-20 13:35:00,219.56,220.03,219.55,219.95,10582.0,211.6945,212.1476,211.6848,212.0705,10582.0
2023-01-20 13:40:00,220.01,220.12,219.97,220.02,6410.0,212.1284,212.2344,212.0898,212.138,6410.0
2023-01-20 13:45:00,220.02,220.2,220.0,220.2,2811.0,212.138,212.3116,212.1187,212.3116,2811.0
2023-01-20 13:50:00,220.21,220.21,219.89,219.97,7419.0,212.3212,212.3212,212.0127,212.0898,7419.0
2023-01-20 13:55:00,219.96,220.08,219.76,219.92,7820.0,212.0802,212.1959,211.8873,212.0416,7820.0
2023-01-20 14:00:00,220.01,220.01,219.86,219.88,1135.0,212.1284,212.1284,211.9837,212.003,1135.0
2023-01-20 14:05:00,219.88,220.07,219.88,220.07,2661.0,212.003,212.1862,212.003,212.1862,2661.0
2023-01-20 14:10:00,220.09,220.15,220.09,220.15,667.0,212.2055,212.2634,212.2055,212.2634,667.0
2023-01-20 14:15:00,220.21,220.24,219.99,219.99,2868.0,212.3212,212.3501,212.1091,212.1091,2868.0
2023-01-20 14:20:00,219.95,220.0,219.9,220.0,701.0,212.0705,212.1187,212.0223,212.1187,701.0
2023-01-20 14:25:00,219.98,220.02,219.87,219.91,5657.0,212.0994,212.138,211.9934,212.0319,5657.0
2023-01-20 14:30:00,219.82,219.86,219.77,219.78,3756.0,211.9452,211.9837,211.897,211.9066,3756.0
2023-01-20 14:35:00,219.75,219.76,219.61,219.7,6713.0,211.8777,211.8873,211.7427,211.8295,6713.0
2023-01-20 14:40:00,219.7,219.79,219.62,219.69,15553.0,211.8295,211.9162,211.7523,211.8198,15553.0
2023-01-20 14:45:00,219.69,219.78,219.57,219.57,10302.0,211.8198,211.9066,211.7041,211.7041,10302.0
2023-01-20 14:50:00,219.57,219.85,219.56,219.81,22574.0,211.7041,211.9741,211.6945,211.9355,22574.0
2023-01-20 14:55:00,219.78,220.12,219.78,220.04,3474.0,211.9066,212.2344,211.9066,212.1573,3474.0
2023-01-20 15:00:00,220.09,220.25,220.09,220.18,5214.0,212.2055,212.3598,212.2055,212.2923,5214.0
2023-01-20 15:05:00,220.18,220.2,220.02,220.02,3769.0,212.2923,212.3116,212.138,212.138,3769.0
2023-01-20 15:10:00,220.03,220.09,219.89,220.03,11634.0,212.1476,212.2055,212.0127,212.1476,11634.0
2023-01-20 15:15:00,220.05,220.35,220.05,220.22,12001.0,212.1669,212.4562,212.1669,212.3308,12001.0
2023-01-20 15:20:00,220.26,220.26,219.73,219.78,12615.0,212.3694,212.3694,211.8584,211.9066,12615.0
2023-01-20 15:25:00,219.82,219.88,219.73,219.88,14911.0,211.9452,212.003,211.8584,212.003,14911.0
2023-01-20 15:30:00,219.86,219.98,219.76,219.81,10108.0,211.9837,212.0994,211.8873,211.9355,10108.0
2023-01-20 15:35:00,219.79,219.86,219.71,219.79,7740.0,211.9162,211.9837,211.8391,211.9162,7740.0
2023-01-20 15:40:00,219.76,219.82,219.62,219.62,12421.0,211.8873,211.9452,211.7523,211.7523,12421.0
2023-01-20 15:45:00,219.66,219.78,219.5,219.78,13792.0,211.7909,211.9066,211.6366,211.9066,13792.0
2023-01-20 15:50:00,219.76,220.34,219.65,220.33,34587.0,211.8873,212.4465,211.7813,212.4369,34587.0
2023-01-20 15:55:00,220.31,220.5,220.12,220.37,88513.0,212.4176,212.6008,212.2344,212.4755,88513.0
2023-01-23 09:30:00,220.74,221.23,220.4,220.52,19232.0,212.8322,213.3047,212.5044,212.6201,19232.0
2023-01-23 09:35:00,220.53,220.94,220.5,220.69,32716.0,212.6297,213.025,212.6008,212.784,32716.0
2023-01-23 09:40:00,220.85,220.93,220.35,220.84,4912.0,212.9383,213.0154,212.4562,212.9286,4912.0
2023-01-23 09:45:00,220.93,221.33,220.93,221.2,8064.0,213.0154,213.4011,213.0154,213.2757,8064.0
2023-01-23 09:50:00,221.34,221.85,221.16,221.6,20443.0,213.4107,213.9024,213.2372,213.6614,20443.0
2023-01-23 09:55:00,221.65,221.99,221.55,221.81,4908.0,213.7096,214.0374,213.6132,213.8639,4908.0
2023-01-23 10:00:00,221.88,222.25,221.17,221.17,27390.0,213.9314,214.2881,213.2468,213.2468,27390.0
2023-01-23 10:05:00,221.12,221.67,221.12,221.62,6660.0,213.1986,213.7289,213.1986,213.6807,6660.0
2023-01-23 10:10:00,221.56,222.03,221.56,222.01,15209.0,213.6228,214.076,213.6228,214.0567,15209.0
2023-01-23 10:15:00,221.91,222.37,221.91,222.37,12926.0,213.9603,214.4038,213.9603,214.4038,12926.0
2023-01-23 10:20:00,222.33,222.75,222.28,222.51,7273.0,214.3653,214.7702,214.317,214.5388,7273.0
2023-01-23 10:25:00,222.52,222.56,222.28,222.3,4002.0,214.5484,214.587,214.317,214.3363,4002.0
2023-01-23 10:30:00,222.3,222.37,221.98,222.11,20194.0,214.3363,214.4038,214.0278,214.1531,20194.0
2023-01-23 10:35:00,222.2,222.22,222.12,222.19,5380.0,214.2399,214.2592,214.1628,214.2303,5380.0
2023-01-23 10:40:00,222.21,222.55,222.21,222.48,9130.0,214.2496,214.5774,214.2496,214.5099,9130.0
2023-01-23 10:45:00,222.41,222.43,222.15,222.16,5535.0,214.4424,214.4617,214.1917,214.2013,5535.0
2023-01-23 10:50:00,222.27,222.6,222.21,222.39,7430.0,214.3074,214.6256,214.2496,214.4231,7430.0
2023-01-23 10:55:00,222.42,222.53,222.34,222.34,8215.0,214.452,214.5581,214.3749,214.3749,8215.0
2023-01-23 11:00:00,222.35,223.18,222.34,223.14,6673.0,214.3845,215.1848,214.3749,215.1462,6673.0
2023-01-23 11:05:00,223.11,223.43,222.9,223.3,5423.0,215.1173,215.4258,214.9148,215.3005,5423.0
2023-01-23 11:10:00,223.3,223.32,223.05,223.06,3651.0,215.3005,215.3198,215.0595,215.0691,3651.0
2023-01-23 11:15:00,223.05,223.08,222.63,222.87,17075.0,215.0595,215.0884,214.6545,214.8859,17075.0
2023-01-23 11:20:00,222.92,223.11,222.84,222.84,5015.0,214.9341,215.1173,214.857,214.857,5015.0
2023-01-23 11:25:00,222.84,222.85,222.44,222.48,17983.0,214.857,214.8666,214.4713,214.5099,17983.0
2023-01-23 11:30:00,222.5,222.61,222.38,222.45,21603.0,214.5292,214.6352,214.4135,214.481,21603.0
2023-01-23 11:35:00,222.42,222.48,222.25,222.35,5651.0,214.452,214.5099,214.2881,214.3845,5651.0
2023-01-23 11:40:00,222.26,222.31,222.11,222.12,3520.0,214.2978,214.346,214.1531,214.1628,3520.0
2023-01-23 11:45:00,222.06,222.07,221.79,221.82,2700.0,214.1049,214.1146,213.8446,213.8735,2700.0
2023-01-23 11:50:00,221.69,221.89,221.69,221.77,8155.0,213.7482,213.941,213.7482,213.8253,8155.0
2023-01-23 11:55:00,221.75,221.94,221.72,221.84,6861.0,213.806,213.9892,213.7771,213.8928,6861.0
2023-01-23 12:00:00,221.8,221.8,221.55,221.6,8168.0,213.8542,213.8542,213.6132,213.6614,8168.0
2023-01-23 12:05:00,221.55,221.67,221.21,221.31,19451.0,213.6132,213.7289,213.2854,213.3818,19451.0
2023-01-23 12:10:00,221.25,221.37,221.24,221.27,3504.0,213.3239,213.4396,213.3143,213.3432,3504.0
2023-01-23 12:15:00,221.22,221.49,221.2,221.49,16867.0,213.295,213.5553,213.2757,213.5553,16867.0
2023-01-23 12:20:00,221.48,221.59,221.37,221.47,5822.0,213.5457,213.6518,213.4396,213.5361,5822.0
2023-01-23 12:25:00,221.47,221.6,221.38,221.59,5264.0,213.5361,213.6614,213.4493,213.6518,5264.0
2023-01-23 12:30:00,221.6,221.91,221.56,221.91,3379.0,213.6614,213.9603,213.6228,213.9603,3379.0
2023-01-23 12:35:00,221.87,221.88,221.71,221.86,8369.0,213.9217,213.9314,213.7675,213.9121,8369.0
2023-01-23 12:40:00,221.8,221.85,221.69,221.84,15756.0,213.8542,213.9024,213.7482,213.8928,15756.0
2023-01-23 12:45:00,221.84,222.31,221.84,222.25,9029.0,213.8928,214.346,213.8928,214.2881,9029.0
2023-01-23 12:50:00,222.19,222.47,222.19,222.46,5488.0,214.2303,214.5002,214.2303,214.4906,5488.0
2023-01-23 12:55:00,222.41,222.89,222.31,222.88,8914.0,214.4424,214.9052,214.346,214.8956,8914.0
2023-01-23 13:00:00,222.88,223.0,222.81,222.86,5666.0,214.8956,215.0113,214.8281,214.8763,5666.0
2023-01-23 13:05:00,222.85,223.06,222.85,223.03,5354.0,214.8666,215.0691,214.8666,215.0402,5354.0
2023-01-23 13:10:00,223.04,223.04,222.64,222.64,11166.0,215.0498,215.0498,214.6641,214.6641,11166.0
2023-01-23 13:15:00,222.65,222.65,222.29,222.3,5732.0,214.6738,214.6738,214.3267,214.3363,5732.0
2023-01-23 13:20:00,222.23,222.37,222.16,222.26,4410.0,214.2688,214.4038,214.2013,214.2978,4410.0
2023-01-23 13:25:00,222.25,222.33,222.07,222.18,8144.0,214.2881,214.3653,214.1146,214.2206,8144.0
2023-01-23 13:30:00,222.28,222.6,222.19,222.54,7905.0,214.317,214.6256,214.2303,214.5677,7905.0
2023-01-23 13:35:00,222.58,222.93,222.58,222.93,11478.0,214.6063,214.9438,214.6063,214.9438,11478.0
2023-01-23 13:40:00,222.98,223.09,222.91,222.99,6258.0,214.992,215.098,214.9245,215.0016,6258.0
2023-01-23 13:45:00,223.04,223.49,223.04,223.45,6674.0,215.0498,215.4837,215.0498,215.4451,6674.0
2023-01-23 13:50:00,223.45,223.49,223.14,223.19,6137.0,215.4451,215.4837,215.1462,215.1944,6137.0
2023-01-23 13:55:00,223.22,223.41,223.0,223.38,15606.0,215.2234,215.4066,215.0113,215.3776,15606.0
2023-01-23 14:00:00,223.32,223.39,223.17,223.25,9973.0,215.3198,215.3873,215.1752,215.2523,9973.0
2023-01-23 14:05:00,223.3,223.37,223.16,223.17,8454.0,215.3005,215.368,215.1655,215.1752,8454.0
2023-01-23 14:10:00,223.15,223.19,222.94,223.15,11720.0,215.1559,215.1944,214.9534,215.1559,11720.0
2023-01-23 14:15:00,223.15,223.19,222.81,222.94,18859.0,215.1559,215.1944,214.8281,214.9534,18859.0
2023-01-23 14:20:00,222.88,222.88,222.63,222.63,3647.0,214.8956,214.8956,214.6545,214.6545,3647.0
2023-01-23 14:25:00,222.56,222.56,221.97,222.01,5003.0,214.587,214.587,214.0182,214.0567,5003.0
2023-01-23 14:30:00,222.08,222.18,222.06,222.13,3125.0,214.1242,214.2206,214.1049,214.1724,3125.0
2023-01-23 14:35:00,222.09,222.15,221.99,222.15,7513.0,214.1339,214.1917,214.0374,214.1917,7513.0
2023-01-23 14:40:00,222.15,222.34,222.05,222.25,11850.0,214.1917,214.3749,214.0953,214.2881,11850.0
2023-01-23 14:45:00,222.2,222.2,221.79,221.94,26133.0,214.2399,214.2399,213.8446,213.9892,26133.0
2023-01-23 14:50:00,221.9,222.14,221.85,222.05,13587.0,213.9507,214.1821,213.9024,214.0953,13587.0
2023-01-23 14:55:00,222.05,222.16,221.86,222.11,8768.0,214.0953,214.2013,213.9121,214.1531,8768.0
2023-01-23 15:00:00,222.1,222.37,222.08,222.29,6724.0,214.1435,214.4038,214.1242,214.3267,6724.0
2023-01-23 15:05:00,222.27,222.43,222.19,222.42,9157.0,214.3074,214.4617,214.2303,214.452,9157.0
2023-01-23 15:10:00,222.38,222.62,222.31,222.48,13038.0,214.4135,214.6449,214.346,214.5099,13038.0
2023-01-23 15:15:00,222.48,222.7,222.43,222.54,10768.0,214.5099,214.722,214.4617,214.5677,10768.0
2023-01-23 15:20:00,222.54,222.8,222.49,222.78,16145.0,214.5677,214.8184,214.5195,214.7991,16145.0
2023-01-23 15:25:00,222.73,222.74,222.55,222.74,9661.0,214.7509,214.7606,214.5774,214.7606,9661.0
2023-01-23 15:30:00,222.77,222.77,222.56,222.68,23024.0,214.7895,214.7895,214.587,214.7027,23024.0
2023-01-23 15:35:00,222.67,222.87,222.62,222.87,17573.0,214.6931,214.8859,214.6449,214.8859,17573.0
2023-01-23 15:40:00,222.82,223.06,222.78,223.05,25768.0,214.8377,215.0691,214.7991,215.0595,25768.0
2023-01-23 15:45:00,223.05,223.13,222.96,223.02,19029.0,215.0595,215.1366,214.9727,215.0305,19029.0
2023-01-23 15:50:00,223.02,223.59,223.02,223.51,59533.0,215.0305,215.5801,215.0305,215.503,59533.0
2023-01-23 15:55:00,223.51,223.81,223.51,223.56,91009.0,215.503,215.7922,215.503,215.5512,91009.0
2023-01-24 09:30:00,223.99,224.0,202.67,223.7,22879.0,215.9658,215.9754,195.4096,215.6862,22879.0
2023-01-24 09:35:00,223.64,224.35,223.63,223.69,20787.0,215.6283,216.3129,215.6187,215.6765,20787.0
2023-01-24 09:40:00,223.52,224.72,223.28,224.37,27319.0,215.5126,216.6696,215.2812,216.3322,27319.0
2023-01-24 09:45:00,224.65,224.79,224.02,224.13,10538.0,216.6021,216.7371,215.9947,216.1008,10538.0
2023-01-24 09:50:00,224.22,224.58,223.49,223.54,16553.0,216.1875,216.5347,215.4837,215.5319,16553.0
2023-01-24 09:55:00,223.66,223.66,222.53,222.79,3400.0,215.6476,215.6476,214.5581,214.8088,3400.0
2023-01-24 10:00:00,222.83,224.0,222.83,224.0,8659.0,214.8473,215.9754,214.8473,215.9754,8659.0
2023-01-24 10:05:00,224.11,224.23,223.64,224.16,19911.0,216.0815,216.1972,215.6283,216.1297,19911.0
2023-01-24 10:10:00,224.18,224.39,224.12,224.38,4632.0,216.149,216.3515,216.0911,216.3418,4632.0
2023-01-24 10:15:00,224.38,224.91,224.38,224.83,9100.0,216.3418,216.8528,216.3418,216.7757,9100.0
2023-01-24 10:20:00,224.83,225.21,224.72,224.99,12954.0,216.7757,217.1421,216.6696,216.93,12954.0
2023-01-24 10:25:00,224.97,225.31,224.97,225.23,6154.0,216.9107,217.2385,216.9107,217.1614,6154.0
2023-01-24 10:30:00,225.24,225.41,224.85,225.05,10268.0,217.171,217.3349,216.795,216.9878,10268.0
2023-01-24 10:35:00,225.0,225.49,225.0,225.34,8077.0,216.9396,217.4121,216.9396,217.2674,8077.0
2023-01-24 10:40:00,225.34,225.37,225.02,225.02,10480.0,217.2674,217.2963,216.9589,216.9589,10480.0
2023-01-24 10:45:00,225.02,225.58,225.02,225.46,12023.0,216.9589,217.4988,216.9589,217.3831,12023.0
2023-01-24 10:50:00,225.41,225.5,225.21,225.3,8079.0,217.3349,217.4217,217.1421,217.2289,8079.0
2023-01-24 10:55:00,225.25,225.58,225.18,225.25,8786.0,217.1806,217.4988,217.1132,217.1806,8786.0
2023-01-24 11:00:00,225.26,225.31,225.04,225.31,13856.0,217.1903,217.2385,216.9782,217.2385,13856.0
2023-01-24 11:05:00,225.31,225.54,225.31,225.47,10410.0,217.2385,217.4603,217.2385,217.3928,10410.0
2023-01-24 11:10:00,225.47,225.9,225.47,225.83,11862.0,217.3928,217.8074,217.3928,217.7399,11862.0
2023-01-24 11:15:00,225.87,225.87,225.56,225.74,9260.0,217.7784,217.7784,217.4795,217.6531,9260.0
2023-01-24 11:20:00,225.72,225.77,225.49,225.77,3767.0,217.6338,217.682,217.4121,217.682,3767.0
2023-01-24 11:25:00,225.73,225.99,225.53,225.95,11230.0,217.6435,217.8941,217.4506,217.8556,11230.0
2023-01-24 11:30:00,225.95,225.97,225.42,225.95,9202.0,217.8556,217.8749,217.3446,217.8556,9202.0
2023-01-24 11:35:00,225.92,226.0,225.69,225.74,4289.0,217.8266,217.9038,217.6049,217.6531,4289.0
2023-01-24 11:40:00,225.83,225.86,225.58,225.79,3711.0,217.7399,217.7688,217.4988,217.7013,3711.0
2023-01-24 11:45:00,225.82,226.08,225.75,226.08,11750.0,217.7302,217.9809,217.6627,217.9809,11750.0
2023-01-24 11:50:00,226.08,226.11,225.94,226.09,11413.0,217.9809,218.0098,217.8459,217.9906,11413.0
2023-01-24 11:55:00,226.04,226.25,226.04,226.13,5542.0,217.9423,218.1448,217.9423,218.0291,5542.0
2023-01-24 12:00:00,226.07,226.09,225.63,225.7,8806.0,217.9713,217.9906,217.547,217.6145,8806.0
2023-01-24 12:05:00,225.79,226.32,225.79,226.31,9201.0,217.7013,218.2123,217.7013,218.2027,9201.0
2023-01-24 12:10:00,226.31,226.74,226.22,226.74,9663.0,218.2027,218.6173,218.1159,218.6173,9663.0
2023-01-24 12:15:00,226.75,226.75,226.46,226.54,4706.0,218.6269,218.6269,218.3473,218.4244,4706.0
2023-01-24 12:20:00,226.53,226.53,226.34,226.39,3666.0,218.4148,218.4148,218.2316,218.2798,3666.0
2023-01-24 12:25:00,226.42,226.72,226.3,226.68,4897.0,218.3087,218.598,218.193,218.5594,4897.0
2023-01-24 12:30:00,226.7,226.93,226.62,226.86,6723.0,218.5787,218.8005,218.5016,218.733,6723.0
2023-01-24 12:35:00,226.82,227.08,226.69,227.0,12626.0,218.6944,218.9451,218.5691,218.868,12626.0
2023-01-24 12:40:00,227.02,227.02,226.48,226.55,8391.0,218.8872,218.8872,218.3666,218.4341,8391.0
2023-01-24 12:45:00,226.54,226.72,226.53,226.65,4255.0,218.4244,218.598,218.4148,218.5305,4255.0
2023-01-24 12:50:00,226.74,226.78,226.69,226.7,2736.0,218.6173,218.6558,218.5691,218.5787,2736.0
2023-01-24 12:55:00,226.74,226.77,226.63,226.63,2048.0,218.6173,218.6462,218.5112,218.5112,2048.0
2023-01-24 13:00:00,226.64,226.84,226.58,226.63,6635.0,218.5209,218.7137,218.463,218.5112,6635.0
2023-01-24 13:05:00,226.56,226.77,226.55,226.63,7102.0,218.4437,218.6462,218.4341,218.5112,7102.0
2023-01-24 13:10:00,226.68,227.02,226.68,226.97,4307.0,218.5594,218.8872,218.5594,218.839,4307.0
2023-01-24 13:15:00,226.98,227.35,226.97,227.3,6153.0,218.8487,219.2054,218.839,219.1572,6153.0
2023-01-24 13:20:00,227.31,227.37,227.17,227.22,8446.0,219.1669,219.2247,219.0319,219.0801,8446.0
2023-01-24 13:25:00,227.22,227.55,227.21,227.47,4864.0,219.0801,219.3983,219.0704,219.3211,4864.0
2023-01-24 13:30:00,227.41,227.44,227.13,227.13,5273.0,219.2633,219.2922,218.9933,218.9933,5273.0
2023-01-24 13:35:00,227.11,227.31,227.04,227.31,10487.0,218.974,219.1669,218.9065,219.1669,10487.0
2023-01-24 13:40:00,227.35,227.72,227.34,227.59,10403.0,219.2054,219.5622,219.1958,219.4368,10403.0
2023-01-24 13:45:00,227.71,227.84,227.55,227.55,5057.0,219.5525,219.6779,219.3983,219.3983,5057.0
2023-01-24 13:50:00,227.58,227.76,227.48,227.65,4469.0,219.4272,219.6007,219.3308,219.4947,4469.0
2023-01-24 13:55:00,227.65,228.08,227.61,227.87,10375.0,219.4947,219.9093,219.4561,219.7068,10375.0
2023-01-24 14:00:00,227.81,227.89,227.49,227.51,22247.0,219.6489,219.7261,219.3404,219.3597,22247.0
2023-01-24 14:05:00,227.42,227.74,227.41,227.7,2208.0,219.2729,219.5814,219.2633,219.5429,2208.0
2023-01-24 14:10:00,227.75,227.86,227.7,227.86,7073.0,219.5911,219.6971,219.5429,219.6971,7073.0
2023-01-24 14:15:00,227.81,228.23,227.79,228.14,10319.0,219.6489,220.0539,219.6297,219.9671,10319.0
2023-01-24 14:20:00,228.16,228.22,227.9,228.1,6372.0,219.9864,220.0443,219.7357,219.9285,6372.0
2023-01-24 14:25:00,228.11,228.19,227.96,228.05,3815.0,219.9382,220.0153,219.7936,219.8803,3815.0
2023-01-24 14:30:00,228.03,228.5,228.02,228.46,5119.0,219.8611,220.3142,219.8514,220.2757,5119.0
2023-01-24 14:35:00,228.42,228.67,228.41,228.64,9121.0,220.2371,220.4781,220.2274,220.4492,9121.0
2023-01-24 14:40:00,228.6,228.79,228.59,228.69,7411.0,220.4106,220.5938,220.401,220.4974,7411.0
2023-01-24 14:45:00,228.66,229.07,228.66,228.95,19254.0,220.4685,220.8638,220.4685,220.7481,19254.0
2023-01-24 14:50:00,228.94,229.42,228.94,229.31,14155.0,220.7385,221.2013,220.7385,221.0952,14155.0
2023-01-24 14:55:00,229.32,229.42,229.2,229.39,21767.0,221.1048,221.2013,220.9891,221.1723,21767.0
2023-01-24 15:00:00,229.38,229.55,229.22,229.29,32161.0,221.1627,221.3266,221.0084,221.0759,32161.0
2023-01-24 15:05:00,229.32,229.32,228.95,229.16,7857.0,221.1048,221.1048,220.7481,220.9506,7857.0
2023-01-24 15:10:00,229.19,229.4,229.14,229.32,20820.0,220.9795,221.182,220.9313,221.1048,20820.0
2023-01-24 15:15:00,229.27,229.31,229.1,229.16,9684.0,221.0566,221.0952,220.8927,220.9506,9684.0
2023-01-24 15:20:00,229.13,229.44,229.07,229.41,17266.0,220.9217,221.2205,220.8638,221.1916,17266.0
2023-01-24 15:25:00,229.37,229.39,228.99,229.04,13039.0,221.1531,221.1723,220.7867,220.8349,13039.0
2023-01-24 15:30:00,229.03,229.03,228.81,228.91,13460.0,220.8252,220.8252,220.6131,220.7095,13460.0
2023-01-24 15:35:00,228.94,229.16,228.86,228.89,11281.0,220.7385,220.9506,220.6613,220.6902,11281.0
2023-01-24 15:40:00,228.89,228.9,228.55,228.55,16806.0,220.6902,220.6999,220.3624,220.3624,16806.0
2023-01-24 15:45:00,228.52,228.59,228.32,228.39,36977.0,220.3335,220.401,220.1407,220.2082,36977.0
2023-01-24 15:50:00,228.38,228.64,228.33,228.47,26876.0,220.1985,220.4492,220.1503,220.2853,26876.0
2023-01-24 15:55:00,228.45,228.68,228.25,228.3,68106.0,220.266,220.4878,220.0732,220.1214,68106.0
2023-01-25 09:30:00,227.49,228.51,227.0,228.5,18822.0,219.3404,220.3239,218.868,220.3142,18822.0
2023-01-25 09:35:00,228.51,229.3,228.42,229.25,8793.0,220.3239,221.0856,220.2371,221.0374,8793.0
2023-01-25 09:40:00,229.3,229.54,228.77,229.28,5544.0,221.0856,221.317,220.5745,221.0663,5544.0
2023-01-25 09:45:00,229.27,229.27,228.79,229.06,4568.0,221.0566,221.0566,220.5938,220.8542,4568.0
2023-01-25 09:50:00,228.95,228.95,228.4,228.54,12915.0,220.7481,220.7481,220.2178,220.3528,12915.0
2023-01-25 09:55:00,228.51,228.67,228.47,228.67,5958.0,220.3239,220.4781,220.2853,220.4781,5958.0
2023-01-25 10:00:00,228.65,229.08,228.64,228.88,11570.0,220.4588,220.8734,220.4492,220.6806,11570.0
2023-01-25 10:05:00,228.9,229.83,228.9,229.37,11584.0,220.6999,221.5966,220.6999,221.1531,11584.0
2023-01-25 10:10:00,229.44,229.59,229.24,229.44,7675.0,221.2205,221.3652,221.0277,221.2205,7675.0
2023-01-25 10:15:00,229.43,229.66,229.0,229.61,9218.0,221.2109,221.4327,220.7963,221.3845,9218.0
2023-01-25 10:20:00,229.59,229.66,229.28,229.41,21099.0,221.3652,221.4327,221.0663,221.1916,21099.0
2023-01-25 10:25:00,229.6,229.69,229.28,229.33,13051.0,221.3748,221.4616,221.0663,221.1145,13051.0
2023-01-25 10:30:00,229.32,229.41,228.76,228.76,14650.0,221.1048,221.1916,220.5649,220.5649,14650.0
2023-01-25 10:35:00,228.82,228.97,228.32,228.38,5884.0,220.6228,220.7674,220.1407,220.1985,5884.0
2023-01-25 10:40:00,228.36,228.92,228.36,228.86,5953.0,220.1792,220.7192,220.1792,220.6613,5953.0
2023-01-25 10:45:00,228.83,228.89,228.67,228.72,10274.0,220.6324,220.6902,220.4781,220.5263,10274.0
2023-01-25 10:50:00,228.71,229.02,228.57,229.01,16898.0,220.5167,220.8156,220.3817,220.806,16898.0
2023-01-25 10:55:00,228.96,229.1,228.83,229.04,3732.0,220.7577,220.8927,220.6324,220.8349,3732.0
2023-01-25 11:00:00,229.05,229.34,229.05,229.28,5140.0,220.8445,221.1241,220.8445,221.0663,5140.0
2023-01-25 11:05:00,229.24,229.36,229.08,229.28,4018.0,221.0277,221.1434,220.8734,221.0663,4018.0
2023-01-25 11:10:00,229.26,229.38,229.2,229.27,5899.0,221.047,221.1627,220.9891,221.0566,5899.0
2023-01-25 11:15:00,229.25,229.25,228.86,229.09,3526.0,221.0374,221.0374,220.6613,220.8831,3526.0
2023-01-25 11:20:00,229.03,229.35,229.03,229.21,8121.0,220.8252,221.1338,220.8252,220.9988,8121.0
2023-01-25 11:25:00,229.24,229.24,229.1,229.1,2406.0,221.0277,221.0277,220.8927,220.8927,2406.0
2023-01-25 11:30:00,229.05,229.14,228.9,229.1,6060.0,220.8445,220.9313,220.6999,220.8927,6060.0
2023-01-25 11:35:00,229.09,229.16,228.8,228.95,4167.0,220.8831,220.9506,220.6035,220.7481,4167.0
2023-01-25 11:40:00,228.91,229.33,228.9,229.19,10439.0,220.7095,221.1145,220.6999,220.9795,10439.0
2023-01-25 11:45:00,229.13,229.26,229.0,229.19,7129.0,220.9217,221.047,220.7963,220.9795,7129.0
2023-01-25 11:50:00,229.23,229.76,229.2,229.61,9500.0,221.0181,221.5291,220.9891,221.3845,9500.0
2023-01-25 11:55:00,229.6,229.95,229.6,229.79,5121.0,221.3748,221.7123,221.3748,221.558,5121.0
2023-01-25 12:00:00,229.91,230.13,229.8,229.82,10871.0,221.6737,221.8858,221.5676,221.5869,10871.0
2023-01-25 12:05:00,229.84,229.85,229.42,229.47,6367.0,221.6062,221.6159,221.2013,221.2495,6367.0
2023-01-25 12:10:00,229.52,229.54,229.26,229.54,4229.0,221.2977,221.317,221.047,221.317,4229.0
2023-01-25 12:15:00,229.58,229.98,229.58,229.85,24240.0,221.3555,221.7412,221.3555,221.6159,24240.0
2023-01-25 12:20:00,229.91,230.13,229.86,230.12,12111.0,221.6737,221.8858,221.6255,221.8762,12111.0
2023-01-25 12:25:00,230.12,230.17,229.98,230.15,10900.0,221.8762,221.9244,221.7412,221.9051,10900.0
2023-01-25 12:30:00,230.12,230.35,230.06,230.18,6899.0,221.8762,222.0979,221.8183,221.934,6899.0
2023-01-25 12:35:00,230.14,230.27,230.13,230.16,5269.0,221.8955,222.0208,221.8858,221.9148,5269.0
2023-01-25 12:40:00,230.13,230.34,230.13,230.17,8917.0,221.8858,222.0883,221.8858,221.9244,8917.0
2023-01-25 12:45:00,230.21,230.44,230.16,230.44,16497.0,221.963,222.1847,221.9148,222.1847,16497.0
2023-01-25 12:50:00,230.4,230.82,230.3,230.42,32159.0,222.1462,222.5511,222.0497,222.1654,32159.0
2023-01-25 12:55:00,230.34,230.41,230.0,230.0,15858.0,222.0883,222.1558,221.7605,221.7605,15858.0
2023-01-25 13:00:00,229.96,230.26,229.95,230.14,7471.0,221.7219,222.0112,221.7123,221.8955,7471.0
2023-01-25 13:05:00,230.28,230.53,230.28,230.47,10737.0,222.0305,222.2715,222.0305,222.2136,10737.0
2023-01-25 13:10:00,230.47,230.68,230.4,230.56,28651.0,222.2136,222.4161,222.1462,222.3004,28651.0
2023-01-25 13:15:00,230.51,230.63,230.18,230.37,12890.0,222.2522,222.3679,221.934,222.1172,12890.0
2023-01-25 13:20:00,230.2,230.31,229.91,229.92,6427.0,221.9533,222.0594,221.6737,221.6834,6427.0
2023-01-25 13:25:00,229.87,230.23,229.79,230.08,8422.0,221.6351,221.9822,221.558,221.8376,8422.0
2023-01-25 13:30:00,230.02,230.35,229.88,230.34,29408.0,221.7798,222.0979,221.6448,222.0883,29408.0
2023-01-25 13:35:00,230.33,230.53,230.3,230.47,20072.0,222.0787,222.2715,222.0497,222.2136,20072.0
2023-01-25 13:40:00,230.48,230.63,230.38,230.44,4831.0,222.2233,222.3679,222.1269,222.1847,4831.0
2023-01-25 13:45:00,230.5,230.64,230.45,230.6,5683.0,222.2426,222.3776,222.1944,222.339,5683.0
2023-01-25 13:50:00,230.57,230.57,230.21,230.25,5377.0,222.3101,222.3101,221.963,222.0015,5377.0
2023-01-25 13:55:00,230.26,230.38,230.17,230.33,9700.0,222.0112,222.1269,221.9244,222.0787,9700.0
2023-01-25 14:00:00,230.28,230.34,230.03,230.07,5287.0,222.0305,222.0883,221.7894,221.828,5287.0
2023-01-25 14:05:00,230.07,230.24,230.07,230.16,6491.0,221.828,221.9919,221.828,221.9148,6491.0
2023-01-25 14:10:00,230.17,230.23,229.91,230.09,6373.0,221.9244,221.9822,221.6737,221.8473,6373.0
2023-01-25 14:15:00,230.09,230.43,229.93,229.94,14755.0,221.8473,222.1751,221.693,221.7026,14755.0
2023-01-25 14:20:00,229.9,229.94,229.44,229.46,9540.0,221.6641,221.7026,221.2205,221.2398,9540.0
2023-01-25 14:25:00,229.47,229.49,229.33,229.45,7272.0,221.2495,221.2688,221.1145,221.2302,7272.0
2023-01-25 14:30:00,229.47,229.57,229.18,229.18,8039.0,221.2495,221.3459,220.9699,220.9699,8039.0
2023-01-25 14:35:00,229.17,229.38,229.17,229.31,5434.0,220.9602,221.1627,220.9602,221.0952,5434.0
2023-01-25 14:40:00,229.31,229.47,229.21,229.42,9643.0,221.0952,221.2495,220.9988,221.2013,9643.0
2023-01-25 14:45:00,229.41,229.44,229.28,229.38,3935.0,221.1916,221.2205,221.0663,221.1627,3935.0
2023-01-25 14:50:00,229.36,229.5,229.26,229.31,5954.0,221.1434,221.2784,221.047,221.0952,5954.0
2023-01-25 14:55:00,229.31,229.44,229.18,229.36,4868.0,221.0952,221.2205,220.9699,221.1434,4868.0
2023-01-25 15:00:00,229.29,229.53,229.29,229.46,7263.0,221.0759,221.3073,221.0759,221.2398,7263.0
2023-01-25 15:05:00,229.39,229.57,229.3,229.51,15856.0,221.1723,221.3459,221.0856,221.288,15856.0
2023-01-25 15:10:00,229.46,229.48,229.26,229.4,12949.0,221.2398,221.2591,221.047,221.182,12949.0
2023-01-25 15:15:00,229.44,229.47,229.29,229.44,9324.0,221.2205,221.2495,221.0759,221.2205,9324.0
2023-01-25 15:20:00,229.45,229.47,229.29,229.39,5741.0,221.2302,221.2495,221.0759,221.1723,5741.0
2023-01-25 15:25:00,229.35,229.5,229.33,229.45,8559.0,221.1338,221.2784,221.1145,221.2302,8559.0
2023-01-25 15:30:00,229.46,229.47,229.23,229.34,13605.0,221.2398,221.2495,221.0181,221.1241,13605.0
2023-01-25 15:35:00,229.34,229.51,229.21,229.44,13894.0,221.1241,221.288,220.9988,221.2205,13894.0
2023-01-25 15:40:00,229.47,229.65,229.44,229.45,14584.0,221.2495,221.423,221.2205,221.2302,14584.0
2023-01-25 15:45:00,229.48,229.54,229.24,229.3,21097.0,221.2591,221.317,221.0277,221.0856,21097.0
2023-01-25 15:50:00,229.27,229.39,229.01,229.1,36822.0,221.0566,221.1723,220.806,220.8927,36822.0
2023-01-25 15:55:00,229.12,229.77,229.09,229.72,77124.0,220.912,221.5387,220.8831,221.4905,77124.0
2023-01-26 09:30:00,229.77,229.77,229.04,229.12,22099.0,221.5387,221.5387,220.8349,220.912,22099.0
2023-01-26 09:35:00,229.04,230.57,228.99,230.29,13294.0,220.8349,222.3101,220.7867,222.0401,13294.0
2023-01-26 09:40:00,230.35,230.36,229.37,229.37,8612.0,222.0979,222.1076,221.1531,221.1531,8612.0
2023-01-26 09:45:00,229.45,229.88,229.27,229.4,4596.0,221.2302,221.6448,221.0566,221.182,4596.0
2023-01-26 09:50:00,229.36,229.61,229.18,229.26,5205.0,221.1434,221.3845,220.9699,221.047,5205.0
2023-01-26 09:55:00,229.35,229.43,228.75,229.13,34333.0,221.1338,221.2109,220.5553,220.9217,34333.0
2023-01-26 10:00:00,229.21,229.21,228.67,228.97,2863.0,220.9988,220.9988,220.4781,220.7674,2863.0
2023-01-26 10:05:00,229.1,229.48,228.96,229.4,7876.0,220.8927,221.2591,220.7577,221.182,7876.0
2023-01-26 10:10:00,229.34,229.75,229.3,229.74,8331.0,221.1241,221.5194,221.0856,221.5098,8331.0
2023-01-26 10:15:00,229.71,229.83,229.56,229.59,3260.0,221.4809,221.5966,221.3362,221.3652,3260.0
2023-01-26 10:20:00,229.56,229.94,229.46,229.94,20233.0,221.3362,221.7026,221.2398,221.7026,20233.0
2023-01-26 10:25:00,229.89,229.95,229.68,229.9,1357.0,221.6544,221.7123,221.4519,221.6641,1357.0
2023-01-26 10:30:00,229.81,230.35,229.79,230.28,3560.0,221.5773,222.0979,221.558,222.0305,3560.0
2023-01-26 10:35:00,230.34,230.4,230.08,230.12,3306.0,222.0883,222.1462,221.8376,221.8762,3306.0
2023-01-26 10:40:00,230.12,230.46,230.06,230.31,3562.0,221.8762,222.204,221.8183,222.0594,3562.0
2023-01-26 10:45:00,230.21,230.25,230.03,230.03,3665.0,221.963,222.0015,221.7894,221.7894,3665.0
2023-01-26 10:50:00,230.01,230.17,229.57,229.58,11703.0,221.7701,221.9244,221.3459,221.3555,11703.0
2023-01-26 10:55:00,229.56,229.64,229.23,229.28,3958.0,221.3362,221.4134,221.0181,221.0663,3958.0
2023-01-26 11:00:00,229.31,229.63,229.28,229.53,2670.0,221.0952,221.4037,221.0663,221.3073,2670.0
2023-01-26 11:05:00,229.51,229.65,229.44,229.63,3437.0,221.288,221.423,221.2205,221.4037,3437.0
2023-01-26 11:10:00,229.65,229.92,229.57,229.92,6700.0,221.423,221.6834,221.3459,221.6834,6700.0
2023-01-26 11:15:00,229.93,230.2,229.93,230.2,7438.0,221.693,221.9533,221.693,221.9533,7438.0
2023-01-26 11:20:00,230.26,230.26,229.8,229.81,8521.0,222.0112,222.0112,221.5676,221.5773,8521.0
2023-01-26 11:25:00,229.77,229.99,229.76,229.82,2866.0,221.5387,221.7508,221.5291,221.5869,2866.0
2023-01-26 11:30:00,229.89,230.16,229.85,229.99,6370.0,221.6544,221.9148,221.6159,221.7508,6370.0
2023-01-26 11:35:00,230.04,230.08,229.72,229.72,5510.0,221.7991,221.8376,221.4905,221.4905,5510.0
2023-01-26 11:40:00,229.73,229.77,229.52,229.6,2424.0,221.5002,221.5387,221.2977,221.3748,2424.0
2023-01-26 11:45:00,229.56,229.73,229.54,229.64,3376.0,221.3362,221.5002,221.317,221.4134,3376.0
2023-01-26 11:50:00,229.72,229.75,229.35,229.48,3367.0,221.4905,221.5194,221.1338,221.2591,3367.0
2023-01-26 11:55:00,229.34,229.5,229.3,229.5,2294.0,221.1241,221.2784,221.0856,221.2784,2294.0
2023-01-26 12:00:00,229.55,229.88,229.55,229.84,2620.0,221.3266,221.6448,221.3266,221.6062,2620.0
2023-01-26 12:05:00,229.85,230.11,229.79,230.01,4829.0,221.6159,221.8665,221.558,221.7701,4829.0
2023-01-26 12:10:00,230.01,230.18,229.88,229.92,11742.0,221.7701,221.934,221.6448,221.6834,11742.0
2023-01-26 12:15:00,229.95,229.95,229.76,229.77,2470.0,221.7123,221.7123,221.5291,221.5387,2470.0
2023-01-26 12:20:00,229.77,230.0,229.77,229.85,5358.0,221.5387,221.7605,221.5387,221.6159,5358.0
2023-01-26 12:25:00,229.88,230.22,229.88,230.06,5710.0,221.6448,221.9726,221.6448,221.8183,5710.0
2023-01-26 12:30:00,229.98,230.05,229.75,230.0,6919.0,221.7412,221.8087,221.5194,221.7605,6919.0
2023-01-26 12:35:00,229.95,230.22,229.9,230.16,10587.0,221.7123,221.9726,221.6641,221.9148,10587.0
2023-01-26 12:40:00,230.16,230.16,229.84,229.91,1600.0,221.9148,221.9148,221.6062,221.6737,1600.0
2023-01-26 12:45:00,229.96,230.16,229.92,230.11,3863.0,221.7219,221.9148,221.6834,221.8665,3863.0
2023-01-26 12:50:00,230.17,230.36,230.09,230.24,6415.0,221.9244,222.1076,221.8473,221.9919,6415.0
2023-01-26 12:55:00,230.26,230.26,229.89,229.96,2120.0,222.0112,222.0112,221.6544,221.7219,2120.0
2023-01-26 13:00:00,230.05,230.4,230.05,230.34,2787.0,221.8087,222.1462,221.8087,222.0883,2787.0
2023-01-26 13:05:00,230.34,230.49,230.32,230.41,3699.0,222.0883,222.2329,222.069,222.1558,3699.0
2023-01-26 13:10:00,230.51,230.6,230.45,230.59,2072.0,222.2522,222.339,222.1944,222.3293,2072.0
2023-01-26 13:15:00,230.59,230.71,230.59,230.6,3009.0,222.3293,222.445,222.3293,222.339,3009.0
2023-01-26 13:20:00,230.66,230.78,230.58,230.74,3200.0,222.3968,222.5125,222.3197,222.474,3200.0
2023-01-26 13:25:00,230.67,230.83,230.65,230.66,3802.0,222.4065,222.5608,222.3872,222.3968,3802.0
2023-01-26 13:30:00,230.7,230.77,230.53,230.59,3631.0,222.4354,222.5029,222.2715,222.3293,3631.0
2023-01-26 13:35:00,230.56,230.9,230.49,230.9,7570.0,222.3004,222.6282,222.2329,222.6282,7570.0
2023-01-26 13:40:00,230.94,231.03,230.86,230.9,4045.0,222.6668,222.7536,222.5897,222.6282,4045.0
2023-01-26 13:45:00,230.97,231.11,230.96,231.09,3996.0,222.6957,222.8307,222.6861,222.8114,3996.0
2023-01-26 13:50:00,231.1,231.18,231.0,231.1,4530.0,222.8211,222.8982,222.7247,222.8211,4530.0
2023-01-26 13:55:00,231.13,231.13,230.91,230.91,4944.0,222.85,222.85,222.6379,222.6379,4944.0
2023-01-26 14:00:00,230.84,230.92,230.52,230.58,3095.0,222.5704,222.6475,222.2619,222.3197,3095.0
2023-01-26 14:05:00,230.62,230.69,230.56,230.59,2170.0,222.3583,222.4258,222.3004,222.3293,2170.0
2023-01-26 14:10:00,230.52,230.53,230.18,230.34,3721.0,222.2619,222.2715,221.934,222.0883,3721.0
2023-01-26 14:15:00,230.36,230.38,230.21,230.33,2810.0,222.1076,222.1269,221.963,222.0787,2810.0
2023-01-26 14:20:00,230.29,230.46,230.29,230.36,2039.0,222.0401,222.204,222.0401,222.1076,2039.0
2023-01-26 14:25:00,230.26,230.26,229.92,229.99,2752.0,222.0112,222.0112,221.6834,221.7508,2752.0
2023-01-26 14:30:00,230.03,230.42,230.03,230.37,5549.0,221.7894,222.1654,221.7894,222.1172,5549.0
2023-01-26 14:35:00,230.37,230.57,230.37,230.44,3841.0,222.1172,222.3101,222.1172,222.1847,3841.0
2023-01-26 14:40:00,230.44,230.61,230.37,230.51,4672.0,222.1847,222.3486,222.1172,222.2522,4672.0
2023-01-26 14:45:00,230.56,230.6,230.5,230.5,2536.0,222.3004,222.339,222.2426,222.2426,2536.0
2023-01-26 14:50:00,230.44,230.45,230.27,230.3,7878.0,222.1847,222.1944,222.0208,222.0497,7878.0
2023-01-26 14:55:00,230.28,230.52,230.25,230.47,3256.0,222.0305,222.2619,222.0015,222.2136,3256.0
2023-01-26 15:00:00,230.46,230.56,230.46,230.55,1697.0,222.204,222.3004,222.204,222.2908,1697.0
2023-01-26 15:05:00,230.56,230.56,230.35,230.37,3064.0,222.3004,222.3004,222.0979,222.1172,3064.0
2023-01-26 15:10:00,230.37,230.54,230.36,230.49,3639.0,222.1172,222.2811,222.1076,222.2329,3639.0
2023-01-26 15:15:00,230.52,230.68,230.44,230.53,4119.0,222.2619,222.4161,222.1847,222.2715,4119.0
2023-01-26 15:20:00,230.55,230.7,230.52,230.66,5619.0,222.2908,222.4354,222.2619,222.3968,5619.0
2023-01-26 15:25:00,230.68,230.74,230.6,230.61,5676.0,222.4161,222.474,222.339,222.3486,5676.0
2023-01-26 15:30:00,230.61,230.78,230.53,230.68,8311.0,222.3486,222.5125,222.2715,222.4161,8311.0
2023-01-26 15:35:00,230.68,230.79,230.62,230.79,9766.0,222.4161,222.5222,222.3583,222.5222,9766.0
2023-01-26 15:40:00,230.79,230.94,230.78,230.88,10087.0,222.5222,222.6668,222.5125,222.609,10087.0
2023-01-26 15:45:00,230.79,230.81,230.59,230.76,16504.0,222.5222,222.5415,222.3293,222.4933,16504.0
2023-01-26 15:50:00,230.77,230.82,230.56,230.75,38981.0,222.5029,222.5511,222.3004,222.4836,38981.0
2023-01-26 15:55:00,230.78,231.21,230.76,231.07,85921.0,222.5125,222.9271,222.4933,222.7922,85921.0
2023-01-27 09:30:00,230.86,231.37,229.61,229.62,15076.0,222.5897,223.0814,221.3845,221.3941,15076.0
2023-01-27 09:35:00,229.7,230.07,229.66,229.81,28859.0,221.4712,221.828,221.4327,221.5773,28859.0
2023-01-27 09:40:00,229.91,229.98,229.67,229.73,2856.0,221.6737,221.7412,221.4423,221.5002,2856.0
2023-01-27 09:45:00,229.88,229.9,229.62,229.83,3161.0,221.6448,221.6641,221.3941,221.5966,3161.0
2023-01-27 09:50:00,229.73,230.07,229.64,229.74,4237.0,221.5002,221.828,221.4134,221.5098,4237.0
2023-01-27 09:55:00,229.68,229.73,228.84,229.04,9854.0,221.4519,221.5002,220.642,220.8349,9854.0
2023-01-27 10:00:00,229.07,229.15,228.77,228.9,5883.0,220.8638,220.9409,220.5745,220.6999,5883.0
2023-01-27 10:05:00,228.9,229.44,228.88,229.36,11917.0,220.6999,221.2205,220.6806,221.1434,11917.0
2023-01-27 10:10:00,229.36,229.6,229.18,229.38,21511.0,221.1434,221.3748,220.9699,221.1627,21511.0
2023-01-27 10:15:00,229.38,229.39,229.02,229.02,3300.0,221.1627,221.1723,220.8156,220.8156,3300.0
2023-01-27 10:20:00,229.18,229.29,228.2,228.31,22440.0,220.9699,221.0759,220.025,220.131,22440.0
2023-01-27 10:25:00,228.3,228.76,228.2,228.54,10240.0,220.1214,220.5649,220.025,220.3528,10240.0
2023-01-27 10:30:00,228.51,228.61,228.07,228.08,33139.0,220.3239,220.4203,219.8996,219.9093,33139.0
2023-01-27 10:35:00,228.03,228.17,227.89,227.98,25481.0,219.8611,219.996,219.7261,219.8128,25481.0
2023-01-27 10:40:00,227.98,228.0,227.39,227.53,50201.0,219.8128,219.8321,219.244,219.379,50201.0
2023-01-27 10:45:00,227.57,227.77,227.1,227.36,10213.0,219.4175,219.6104,218.9644,219.2151,10213.0
2023-01-27 10:50:00,227.52,227.62,227.3,227.36,5992.0,219.3693,219.4657,219.1572,219.2151,5992.0
2023-01-27 10:55:00,227.35,227.7,227.17,227.69,2745.0,219.2054,219.5429,219.0319,219.5332,2745.0
2023-01-27 11:00:00,227.67,227.98,227.67,227.94,13712.0,219.514,219.8128,219.514,219.7743,13712.0
2023-01-27 11:05:00,228.03,228.29,227.8,228.14,8327.0,219.8611,220.1117,219.6393,219.9671,8327.0
2023-01-27 11:10:00,228.03,228.06,227.77,227.82,5573.0,219.8611,219.89,219.6104,219.6586,5573.0
2023-01-27 11:15:00,227.79,228.16,227.77,227.8,6725.0,219.6297,219.9864,219.6104,219.6393,6725.0
2023-01-27 11:20:00,227.8,227.92,227.71,227.9,15054.0,219.6393,219.755,219.5525,219.7357,15054.0
2023-01-27 11:25:00,227.9,227.93,227.76,227.88,5065.0,219.7357,219.7646,219.6007,219.7164,5065.0
2023-01-27 11:30:00,227.7,228.16,227.64,228.04,8995.0,219.5429,219.9864,219.485,219.8707,8995.0
2023-01-27 11:35:00,228.14,228.22,227.76,227.84,3284.0,219.9671,220.0443,219.6007,219.6779,3284.0
2023-01-27 11:40:00,227.94,228.04,227.88,227.99,4170.0,219.7743,219.8707,219.7164,219.8225,4170.0
2023-01-27 11:45:00,228.02,228.23,227.96,228.1,3102.0,219.8514,220.0539,219.7936,219.9285,3102.0
2023-01-27 11:50:00,228.06,228.1,227.65,227.65,3176.0,219.89,219.9285,219.4947,219.4947,3176.0
2023-01-27 11:55:00,227.61,228.1,227.61,227.99,2704.0,219.4561,219.9285,219.4561,219.8225,2704.0
2023-01-27 12:00:00,227.91,227.91,227.68,227.71,3734.0,219.7454,219.7454,219.5236,219.5525,3734.0
2023-01-27 12:05:00,227.72,227.72,227.35,227.35,2189.0,219.5622,219.5622,219.2054,219.2054,2189.0
2023-01-27 12:10:00,227.41,227.68,227.38,227.63,4786.0,219.2633,219.5236,219.2343,219.4754,4786.0
2023-01-27 12:15:00,227.6,227.91,227.6,227.68,3561.0,219.4465,219.7454,219.4465,219.5236,3561.0
2023-01-27 12:20:00,227.58,227.63,227.44,227.54,5203.0,219.4272,219.4754,219.2922,219.3886,5203.0
2023-01-27 12:25:00,227.57,227.66,227.43,227.46,3105.0,219.4175,219.5043,219.2826,219.3115,3105.0
2023-01-27 12:30:00,227.48,227.85,227.42,227.8,6581.0,219.3308,219.6875,219.2729,219.6393,6581.0
2023-01-27 12:35:00,227.84,227.93,227.75,227.93,4039.0,219.6779,219.7646,219.5911,219.7646,4039.0
2023-01-27 12:40:00,227.96,228.01,227.77,227.83,10850.0,219.7936,219.8418,219.6104,219.6682,10850.0
2023-01-27 12:45:00,227.83,227.91,227.77,227.88,5769.0,219.6682,219.7454,219.6104,219.7164,5769.0
2023-01-27 12:50:00,227.93,228.09,227.8,228.05,7835.0,219.7646,219.9189,219.6393,219.8803,7835.0
2023-01-27 12:55:00,228.05,228.2,227.98,228.0,8950.0,219.8803,220.025,219.8128,219.8321,8950.0
2023-01-27 13:00:00,227.99,228.18,227.67,227.67,16075.0,219.8225,220.0057,219.514,219.514,16075.0
2023-01-27 13:05:00,227.64,227.81,227.6,227.74,4425.0,219.485,219.6489,219.4465,219.5814,4425.0
2023-01-27 13:10:00,227.73,227.9,227.67,227.88,5057.0,219.5718,219.7357,219.514,219.7164,5057.0
2023-01-27 13:15:00,227.79,227.94,227.73,227.94,4695.0,219.6297,219.7743,219.5718,219.7743,4695.0
2023-01-27 13:20:00,227.97,227.97,227.82,227.87,9369.0,219.8032,219.8032,219.6586,219.7068,9369.0
2023-01-27 13:25:00,227.86,227.9,227.75,227.85,2866.0,219.6971,219.7357,219.5911,219.6875,2866.0
2023-01-27 13:30:00,227.84,227.88,227.76,227.84,2623.0,219.6779,219.7164,219.6007,219.6779,2623.0
2023-01-27 13:35:00,227.83,227.92,227.75,227.91,4049.0,219.6682,219.755,219.5911,219.7454,4049.0
2023-01-27 13:40:00,227.91,227.91,227.6,227.69,3869.0,219.7454,219.7454,219.4465,219.5332,3869.0
2023-01-27 13:45:00,227.69,227.73,227.6,227.7,4428.0,219.5332,219.5718,219.4465,219.5429,4428.0
2023-01-27 13:50:00,227.68,227.78,227.58,227.73,7786.0,219.5236,219.62,219.4272,219.5718,7786.0
2023-01-27 13:55:00,227.72,227.77,227.68,227.75,4454.0,219.5622,219.6104,219.5236,219.5911,4454.0
2023-01-27 14:00:00,227.73,227.96,227.73,227.85,3398.0,219.5718,219.7936,219.5718,219.6875,3398.0
2023-01-27 14:05:00,227.86,227.9,227.75,227.87,7415.0,219.6971,219.7357,219.5911,219.7068,7415.0
2023-01-27 14:10:00,227.9,228.03,227.88,228.0,19038.0,219.7357,219.8611,219.7164,219.8321,19038.0
2023-01-27 14:15:00,227.98,228.02,227.9,227.9,4202.0,219.8128,219.8514,219.7357,219.7357,4202.0
2023-01-27 14:20:00,227.95,227.95,227.85,227.92,5587.0,219.7839,219.7839,219.6875,219.755,5587.0
2023-01-27 14:25:00,227.9,228.03,227.79,227.95,4503.0,219.7357,219.8611,219.6297,219.7839,4503.0
2023-01-27 14:30:00,228.0,228.13,227.97,227.99,7856.0,219.8321,219.9575,219.8032,219.8225,7856.0
2023-01-27 14:35:00,228.0,228.24,227.92,228.21,9837.0,219.8321,220.0635,219.755,220.0346,9837.0
2023-01-27 14:40:00,228.22,228.32,228.15,228.32,7475.0,220.0443,220.1407,219.9768,220.1407,7475.0
2023-01-27 14:45:00,228.31,228.38,228.26,228.26,6241.0,220.131,220.1985,220.0828,220.0828,6241.0
2023-01-27 14:50:00,228.27,228.31,228.12,228.2,4037.0,220.0925,220.131,219.9478,220.025,4037.0
2023-01-27 14:55:00,228.21,228.3,228.15,228.19,5528.0,220.0346,220.1214,219.9768,220.0153,5528.0
2023-01-27 15:00:00,228.22,228.31,228.07,228.08,3031.0,220.0443,220.131,219.8996,219.9093,3031.0
2023-01-27 15:05:00,228.11,228.22,228.04,228.22,3515.0,219.9382,220.0443,219.8707,220.0443,3515.0
2023-01-27 15:10:00,228.18,228.24,228.0,228.0,3643.0,220.0057,220.0635,219.8321,219.8321,3643.0
2023-01-27 15:15:00,227.95,228.03,227.74,227.79,5337.0,219.7839,219.8611,219.5814,219.6297,5337.0
2023-01-27 15:20:00,227.83,227.89,227.68,227.8,4753.0,219.6682,219.7261,219.5236,219.6393,4753.0
2023-01-27 15:25:00,227.83,228.13,227.79,228.05,10687.0,219.6682,219.9575,219.6297,219.8803,10687.0
2023-01-27 15:30:00,228.02,228.05,227.76,227.84,17207.0,219.8514,219.8803,219.6007,219.6779,17207.0
2023-01-27 15:35:00,227.86,228.07,227.78,227.81,7281.0,219.6971,219.8996,219.62,219.6489,7281.0
2023-01-27 15:40:00,227.81,227.94,227.75,227.82,14846.0,219.6489,219.7743,219.5911,219.6586,14846.0
2023-01-27 15:45:00,227.79,227.79,227.34,227.47,27277.0,219.6297,219.6297,219.1958,219.3211,27277.0
2023-01-27 15:50:00,227.41,227.61,227.27,227.45,46231.0,219.2633,219.4561,219.1283,219.3018,46231.0
2023-01-27 15:55:00,227.42,227.45,227.02,227.32,119893.0,219.2729,219.3018,218.8872,219.1765,119893.0
2023-01-30 09:30:00,227.33,227.41,225.03,227.3,18306.0,219.1861,219.2633,216.9685,219.1572,18306.0
2023-01-30 09:35:00,227.35,227.6,227.27,227.6,4550.0,219.2054,219.4465,219.1283,219.4465,4550.0
2023-01-30 09:40:00,227.75,227.98,227.68,227.76,4201.0,219.5911,219.8128,219.5236,219.6007,4201.0
2023-01-30 09:45:00,227.76,228.0,227.69,227.72,3146.0,219.6007,219.8321,219.5332,219.5622,3146.0
2023-01-30 09:50:00,227.57,227.69,227.43,227.56,2973.0,219.4175,219.5332,219.2826,219.4079,2973.0
2023-01-30 09:55:00,227.26,227.47,227.2,227.47,2698.0,219.1186,219.3211,219.0608,219.3211,2698.0
2023-01-30 10:00:00,227.35,227.95,227.35,227.92,12931.0,219.2054,219.7839,219.2054,219.755,12931.0
2023-01-30 10:05:00,227.9,228.0,227.82,227.91,21069.0,219.7357,219.8321,219.6586,219.7454,21069.0
2023-01-30 10:10:00,227.98,228.11,227.78,227.99,13260.0,219.8128,219.9382,219.62,219.8225,13260.0
2023-01-30 10:15:00,228.0,228.21,227.87,228.01,15331.0,219.8321,220.0346,219.7068,219.8418,15331.0
2023-01-30 10:20:00,228.0,228.04,227.72,227.96,2858.0,219.8321,219.8707,219.5622,219.7936,2858.0
2023-01-30 10:25:00,227.96,227.96,227.81,227.9,9227.0,219.7936,219.7936,219.6489,219.7357,9227.0
2023-01-30 10:30:00,227.9,228.1,227.84,227.97,9861.0,219.7357,219.9285,219.6779,219.8032,9861.0
2023-01-30 10:35:00,227.91,227.91,227.62,227.73,5168.0,219.7454,219.7454,219.4657,219.5718,5168.0
2023-01-30 10:40:00,227.66,228.04,227.66,227.79,5565.0,219.5043,219.8707,219.5043,219.6297,5565.0
2023-01-30 10:45:00,227.73,227.77,227.39,227.48,3508.0,219.5718,219.6104,219.244,219.3308,3508.0
2023-01-30 10:50:00,227.52,227.65,227.38,227.38,3985.0,219.3693,219.4947,219.2343,219.2343,3985.0
2023-01-30 10:55:00,227.39,227.45,227.04,227.05,40256.0,219.244,219.3018,218.9065,218.9162,40256.0
2023-01-30 11:00:00,227.1,227.25,226.93,226.93,20559.0,218.9644,219.109,218.8005,218.8005,20559.0
2023-01-30 11:05:00,226.95,226.98,226.62,226.63,3113.0,218.8197,218.8487,218.5016,218.5112,3113.0
2023-01-30 11:10:00,226.63,226.82,226.54,226.77,21184.0,218.5112,218.6944,218.4244,218.6462,21184.0
2023-01-30 11:15:00,226.77,227.02,226.72,226.82,11553.0,218.6462,218.8872,218.598,218.6944,11553.0
2023-01-30 11:20:00,226.78,226.78,226.21,226.21,35651.0,218.6558,218.6558,218.1063,218.1063,35651.0
2023-01-30 11:25:00,226.24,226.26,225.98,226.21,5687.0,218.1352,218.1545,217.8845,218.1063,5687.0
2023-01-30 11:30:00,226.19,226.22,225.98,225.98,3447.0,218.087,218.1159,217.8845,217.8845,3447.0
2023-01-30 11:35:00,225.94,226.02,225.83,225.98,9738.0,217.8459,217.9231,217.7399,217.8845,9738.0
2023-01-30 11:40:00,225.92,226.06,225.67,225.67,6343.0,217.8266,217.9616,217.5856,217.5856,6343.0
2023-01-30 11:45:00,225.7,225.92,225.61,225.69,24336.0,217.6145,217.8266,217.5278,217.6049,24336.0
2023-01-30 11:50:00,225.75,225.92,225.65,225.65,4409.0,217.6627,217.8266,217.5663,217.5663,4409.0
2023-01-30 11:55:00,225.59,225.66,225.44,225.66,24860.0,217.5085,217.576,217.3638,217.576,24860.0
2023-01-30 12:00:00,225.7,225.8,225.69,225.72,7439.0,217.6145,217.7109,217.6049,217.6338,7439.0
2023-01-30 12:05:00,225.71,225.9,225.68,225.84,8083.0,217.6242,217.8074,217.5952,217.7495,8083.0
2023-01-30 12:10:00,225.86,226.0,225.79,225.96,7266.0,217.7688,217.9038,217.7013,217.8652,7266.0
2023-01-30 12:15:00,225.91,225.91,225.7,225.78,4951.0,217.817,217.817,217.6145,217.6917,4951.0
2023-01-30 12:20:00,225.77,225.8,225.65,225.66,2436.0,217.682,217.7109,217.5663,217.576,2436.0
2023-01-30 12:25:00,225.57,225.6,225.17,225.36,8354.0,217.4892,217.5181,217.1035,217.2867,8354.0
2023-01-30 12:30:00,225.34,225.4,225.22,225.33,10788.0,217.2674,217.3253,217.1517,217.2578,10788.0
2023-01-30 12:35:00,225.3,225.43,225.27,225.3,11042.0,217.2289,217.3542,217.1999,217.2289,11042.0
2023-01-30 12:40:00,225.27,225.43,225.18,225.26,8886.0,217.1999,217.3542,217.1132,217.1903,8886.0
2023-01-30 12:45:00,225.26,225.27,224.92,225.24,7030.0,217.1903,217.1999,216.8625,217.171,7030.0
2023-01-30 12:50:00,225.19,225.19,224.98,225.03,3586.0,217.1228,217.1228,216.9203,216.9685,3586.0
2023-01-30 12:55:00,224.95,225.06,224.89,225.02,4935.0,216.8914,216.9975,216.8335,216.9589,4935.0
2023-01-30 13:00:00,225.01,225.15,224.87,225.07,10479.0,216.9492,217.0842,216.8143,217.0071,10479.0
2023-01-30 13:05:00,225.1,225.19,225.06,225.12,8984.0,217.036,217.1228,216.9975,217.0553,8984.0
2023-01-30 13:10:00,225.12,225.2,224.99,225.18,8367.0,217.0553,217.1324,216.93,217.1132,8367.0
2023-01-30 13:15:00,225.17,225.74,225.1,225.68,10882.0,217.1035,217.6531,217.036,217.5952,10882.0
2023-01-30 13:20:00,225.7,225.73,225.57,225.72,7134.0,217.6145,217.6435,217.4892,217.6338,7134.0
2023-01-30 13:25:00,225.68,225.73,225.55,225.59,5901.0,217.5952,217.6435,217.4699,217.5085,5901.0
2023-01-30 13:30:00,225.59,225.59,225.44,225.47,4858.0,217.5085,217.5085,217.3638,217.3928,4858.0
2023-01-30 13:35:00,225.4,225.58,225.31,225.46,8396.0,217.3253,217.4988,217.2385,217.3831,8396.0
2023-01-30 13:40:00,225.46,225.52,225.4,225.48,5597.0,217.3831,217.441,217.3253,217.4024,5597.0
2023-01-30 13:45:00,225.5,225.61,225.32,225.61,9193.0,217.4217,217.5278,217.2481,217.5278,9193.0
2023-01-30 13:50:00,225.6,225.61,225.48,225.54,4539.0,217.5181,217.5278,217.4024,217.4603,4539.0
2023-01-30 13:55:00,225.5,225.51,225.26,225.45,11697.0,217.4217,217.4313,217.1903,217.3735,11697.0
2023-01-30 14:00:00,225.45,225.46,225.24,225.4,10751.0,217.3735,217.3831,217.171,217.3253,10751.0
2023-01-30 14:05:00,225.35,225.58,225.32,225.46,9749.0,217.2771,217.4988,217.2481,217.3831,9749.0
2023-01-30 14:10:00,225.45,225.45,225.15,225.32,5564.0,217.3735,217.3735,217.0842,217.2481,5564.0
2023-01-30 14:15:00,225.43,225.53,225.34,225.48,9299.0,217.3542,217.4506,217.2674,217.4024,9299.0
2023-01-30 14:20:00,225.53,225.86,225.5,225.67,15293.0,217.4506,217.7688,217.4217,217.5856,15293.0
2023-01-30 14:25:00,225.71,225.83,225.67,225.7,6722.0,217.6242,217.7399,217.5856,217.6145,6722.0
2023-01-30 14:30:00,225.61,225.78,225.57,225.65,9592.0,217.5278,217.6917,217.4892,217.5663,9592.0
2023-01-30 14:35:00,225.69,225.84,225.58,225.83,8332.0,217.6049,217.7495,217.4988,217.7399,8332.0
2023-01-30 14:40:00,225.76,225.83,225.43,225.7,22573.0,217.6724,217.7399,217.3542,217.6145,22573.0
2023-01-30 14:45:00,225.78,225.78,225.45,225.5,3288.0,217.6917,217.6917,217.3735,217.4217,3288.0
2023-01-30 14:50:00,225.55,225.55,225.27,225.41,4130.0,217.4699,217.4699,217.1999,217.3349,4130.0
2023-01-30 14:55:00,225.5,225.58,225.44,225.56,6850.0,217.4217,217.4988,217.3638,217.4795,6850.0
2023-01-30 15:00:00,225.55,225.67,225.41,225.6,6299.0,217.4699,217.5856,217.3349,217.5181,6299.0
2023-01-30 15:05:00,225.62,225.68,225.44,225.5,4041.0,217.5374,217.5952,217.3638,217.4217,4041.0
2023-01-30 15:10:00,225.5,225.73,225.43,225.57,21339.0,217.4217,217.6435,217.3542,217.4892,21339.0
2023-01-30 15:15:00,225.57,225.72,225.54,225.7,10214.0,217.4892,217.6338,217.4603,217.6145,10214.0
2023-01-30 15:20:00,225.7,225.86,225.62,225.67,9571.0,217.6145,217.7688,217.5374,217.5856,9571.0
2023-01-30 15:25:00,225.65,225.69,225.51,225.64,10426.0,217.5663,217.6049,217.4313,217.5567,10426.0
2023-01-30 15:30:00,225.63,225.71,225.53,225.62,22587.0,217.547,217.6242,217.4506,217.5374,22587.0
2023-01-30 15:35:00,225.62,225.85,225.58,225.81,21416.0,217.5374,217.7592,217.4988,217.7206,21416.0
2023-01-30 15:40:00,225.77,226.07,225.74,225.99,12022.0,217.682,217.9713,217.6531,217.8941,12022.0
2023-01-30 15:45:00,225.9,225.95,225.7,225.95,32402.0,217.8074,217.8556,217.6145,217.8556,32402.0
2023-01-30 15:50:00,225.89,226.26,225.84,226.11,36760.0,217.7977,218.1545,217.7495,218.0098,36760.0
2023-01-30 15:55:00,226.09,226.23,225.81,226.11,87429.0,217.9906,218.1255,217.7206,218.0098,87429.0
2023-01-31 09:30:00,226.78,227.0,225.22,225.78,23330.0,218.6558,218.868,217.1517,217.6917,23330.0
2023-01-31 09:35:00,225.62,225.62,224.51,225.29,9098.0,217.5374,217.5374,216.4672,217.2192,9098.0
2023-01-31 09:40:00,225.23,225.57,225.0,225.21,22960.0,217.1614,217.4892,216.9396,217.1421,22960.0
2023-01-31 09:45:00,225.46,225.59,225.04,225.59,10758.0,217.3831,217.5085,216.9782,217.5085,10758.0
2023-01-31 09:50:00,225.46,225.52,225.07,225.5,9735.0,217.3831,217.441,217.0071,217.4217,9735.0
2023-01-31 09:55:00,225.5,225.58,225.22,225.44,6868.0,217.4217,217.4988,217.1517,217.3638,6868.0
2023-01-31 10:00:00,225.43,225.8,225.29,225.8,10195.0,217.3542,217.7109,217.2192,217.7109,10195.0
2023-01-31 10:05:00,225.74,226.12,225.59,225.62,35374.0,217.6531,218.0195,217.5085,217.5374,35374.0
2023-01-31 10:10:00,225.54,225.89,225.47,225.83,35038.0,217.4603,217.7977,217.3928,217.7399,35038.0
2023-01-31 10:15:00,225.97,226.04,225.79,225.92,14113.0,217.8749,217.9423,217.7013,217.8266,14113.0
2023-01-31 10:20:00,225.9,225.93,225.69,225.81,9055.0,217.8074,217.8363,217.6049,217.7206,9055.0
2023-01-31 10:25:00,225.86,226.01,225.63,226.01,5078.0,217.7688,217.9134,217.547,217.9134,5078.0
2023-01-31 10:30:00,225.97,226.07,225.67,225.68,5538.0,217.8749,217.9713,217.5856,217.5952,5538.0
2023-01-31 10:35:00,225.73,226.0,225.73,225.89,21059.0,217.6435,217.9038,217.6435,217.7977,21059.0
2023-01-31 10:40:00,225.82,225.83,225.55,225.59,12189.0,217.7302,217.7399,217.4699,217.5085,12189.0
2023-01-31 10:45:00,225.61,226.02,225.61,225.77,14879.0,217.5278,217.9231,217.5278,217.682,14879.0
2023-01-31 10:50:00,225.77,226.11,225.72,225.84,33700.0,217.682,218.0098,217.6338,217.7495,33700.0
2023-01-31 10:55:00,225.83,225.88,225.62,225.62,8240.0,217.7399,217.7881,217.5374,217.5374,8240.0
2023-01-31 11:00:00,225.76,226.07,225.75,226.0,8870.0,217.6724,217.9713,217.6627,217.9038,8870.0
2023-01-31 11:05:00,225.95,226.04,225.8,226.02,4278.0,217.8556,217.9423,217.7109,217.9231,4278.0
2023-01-31 11:10:00,226.0,226.03,225.78,225.92,7008.0,217.9038,217.9327,217.6917,217.8266,7008.0
2023-01-31 11:15:00,225.96,226.04,225.78,225.81,31614.0,217.8652,217.9423,217.6917,217.7206,31614.0
2023-01-31 11:20:00,225.81,225.83,225.58,225.61,6370.0,217.7206,217.7399,217.4988,217.5278,6370.0
2023-01-31 11:25:00,225.59,226.04,225.57,225.98,30816.0,217.5085,217.9423,217.4892,217.8845,30816.0
2023-01-31 11:30:00,225.92,226.03,225.91,225.95,6806.0,217.8266,217.9327,217.817,217.8556,6806.0
2023-01-31 11:35:00,225.96,226.04,225.88,225.88,4775.0,217.8652,217.9423,217.7881,217.7881,4775.0
2023-01-31 11:40:00,225.9,225.93,225.73,225.73,5789.0,217.8074,217.8363,217.6435,217.6435,5789.0
2023-01-31 11:45:00,225.75,225.81,225.66,225.7,5936.0,217.6627,217.7206,217.576,217.6145,5936.0
2023-01-31 11:50:00,225.7,225.8,225.61,225.75,5316.0,217.6145,217.7109,217.5278,217.6627,5316.0
2023-01-31 11:55:00,225.75,225.92,225.73,225.84,10717.0,217.6627,217.8266,217.6435,217.7495,10717.0
2023-01-31 12:00:00,225.85,225.87,225.76,225.76,5990.0,217.7592,217.7784,217.6724,217.6724,5990.0
2023-01-31 12:05:00,225.77,225.88,225.77,225.84,5233.0,217.682,217.7881,217.682,217.7495,5233.0
2023-01-31 12:10:00,225.83,225.85,225.7,225.76,5954.0,217.7399,217.7592,217.6145,217.6724,5954.0
2023-01-31 12:15:00,225.77,226.05,225.73,225.95,10814.0,217.682,217.952,217.6435,217.8556,10814.0
2023-01-31 12:20:00,226.0,226.17,225.92,226.07,17176.0,217.9038,218.0677,217.8266,217.9713,17176.0
2023-01-31 12:25:00,226.07,226.2,226.0,226.13,8806.0,217.9713,218.0966,217.9038,218.0291,8806.0
2023-01-31 12:30:00,226.13,226.32,226.11,226.24,10286.0,218.0291,218.2123,218.0098,218.1352,10286.0
2023-01-31 12:35:00,226.2,226.34,226.18,226.34,7914.0,218.0966,218.2316,218.0773,218.2316,7914.0
2023-01-31 12:40:00,226.35,226.55,226.35,226.48,8140.0,218.2412,218.4341,218.2412,218.3666,8140.0
2023-01-31 12:45:00,226.49,226.56,226.37,226.46,12060.0,218.3762,218.4437,218.2605,218.3473,12060.0
2023-01-31 12:50:00,226.46,226.46,226.36,226.4,2815.0,218.3473,218.3473,218.2509,218.2895,2815.0
2023-01-31 12:55:00,226.38,226.4,226.21,226.35,7826.0,218.2702,218.2895,218.1063,218.2412,7826.0
2023-01-31 13:00:00,226.38,226.38,226.23,226.23,26709.0,218.2702,218.2702,218.1255,218.1255,26709.0
2023-01-31 13:05:00,226.21,226.36,226.2,226.21,3946.0,218.1063,218.2509,218.0966,218.1063,3946.0
2023-01-31 13:10:00,226.21,226.28,226.21,226.26,4819.0,218.1063,218.1737,218.1063,218.1545,4819.0
2023-01-31 13:15:00,226.25,226.25,226.05,226.1,7929.0,218.1448,218.1448,217.952,218.0002,7929.0
2023-01-31 13:20:00,226.09,226.25,226.07,226.21,4111.0,217.9906,218.1448,217.9713,218.1063,4111.0
2023-01-31 13:25:00,226.21,226.24,226.16,226.24,49746.0,218.1063,218.1352,218.058,218.1352,49746.0
2023-01-31 13:30:00,226.24,226.33,226.21,226.21,15604.0,218.1352,218.222,218.1063,218.1063,15604.0
2023-01-31 13:35:00,226.22,226.34,226.17,226.34,5523.0,218.1159,218.2316,218.0677,218.2316,5523.0
2023-01-31 13:40:00,226.38,226.38,226.2,226.3,4263.0,218.2702,218.2702,218.0966,218.193,4263.0
2023-01-31 13:45:00,226.25,226.45,226.25,226.36,4397.0,218.1448,218.3377,218.1448,218.2509,4397.0
2023-01-31 13:50:00,226.37,226.38,226.27,226.28,3241.0,218.2605,218.2702,218.1641,218.1737,3241.0
2023-01-31 13:55:00,226.27,226.32,226.26,226.26,1845.0,218.1641,218.2123,218.1545,218.1545,1845.0
2023-01-31 14:00:00,226.3,226.53,226.3,226.43,7638.0,218.193,218.4148,218.193,218.3184,7638.0
2023-01-31 14:05:00,226.42,226.51,226.41,226.5,3729.0,218.3087,218.3955,218.2991,218.3859,3729.0
2023-01-31 14:10:00,226.44,226.44,226.21,226.22,4441.0,218.328,218.328,218.1063,218.1159,4441.0
2023-01-31 14:15:00,226.22,226.22,225.9,225.92,6190.0,218.1159,218.1159,217.8074,217.8266,6190.0
2023-01-31 14:20:00,225.94,226.07,225.91,226.07,4262.0,217.8459,217.9713,217.817,217.9713,4262.0
2023-01-31 14:25:00,226.08,226.08,225.8,225.97,5663.0,217.9809,217.9809,217.7109,217.8749,5663.0
2023-01-31 14:30:00,225.96,226.04,225.89,225.95,8522.0,217.8652,217.9423,217.7977,217.8556,8522.0
2023-01-31 14:35:00,225.86,225.88,225.71,225.78,5261.0,217.7688,217.7881,217.6242,217.6917,5261.0
2023-01-31 14:40:00,225.78,225.96,225.71,225.87,9581.0,217.6917,217.8652,217.6242,217.7784,9581.0
2023-01-31 14:45:00,225.86,226.05,225.86,226.05,5134.0,217.7688,217.952,217.7688,217.952,5134.0
2023-01-31 14:50:00,226.04,226.11,225.96,226.11,6563.0,217.9423,218.0098,217.8652,218.0098,6563.0
2023-01-31 14:55:00,226.14,226.17,226.04,226.07,6964.0,218.0388,218.0677,217.9423,217.9713,6964.0
2023-01-31 15:00:00,226.13,226.19,226.03,226.03,4985.0,218.0291,218.087,217.9327,217.9327,4985.0
2023-01-31 15:05:00,226.04,226.19,226.04,226.05,5177.0,217.9423,218.087,217.9423,217.952,5177.0
2023-01-31 15:10:00,226.06,226.07,225.77,225.85,7010.0,217.9616,217.9713,217.682,217.7592,7010.0
2023-01-31 15:15:00,225.84,226.06,225.82,225.82,47495.0,217.7495,217.9616,217.7302,217.7302,47495.0
2023-01-31 15:20:00,225.83,225.85,225.56,225.6,9686.0,217.7399,217.7592,217.4795,217.5181,9686.0
2023-01-31 15:25:00,225.6,225.87,225.59,225.73,12798.0,217.5181,217.7784,217.5085,217.6435,12798.0
2023-01-31 15:30:00,225.74,226.12,225.74,225.99,57344.0,217.6531,218.0195,217.6531,217.8941,57344.0
2023-01-31 15:35:00,226.0,226.03,225.93,225.95,14569.0,217.9038,217.9327,217.8363,217.8556,14569.0
2023-01-31 15:40:00,225.95,226.18,225.92,226.15,26674.0,217.8556,218.0773,217.8266,218.0484,26674.0
2023-01-31 15:45:00,226.18,226.87,226.15,226.84,18516.0,218.0773,218.7426,218.0484,218.7137,18516.0
2023-01-31 15:50:00,226.88,227.53,226.87,227.48,25719.0,218.7523,219.379,218.7426,219.3308,25719.0
2023-01-31 15:55:00,227.49,227.55,227.32,227.51,146801.0,219.3404,219.3983,219.1765,219.3597,146801.0
2023-02-01 09:30:00,220.24,220.53,212.29,220.53,87286.0,212.3501,212.6297,204.6849,212.6297,87286.0
2023-02-01 09:35:00,220.67,220.98,217.44,218.25,44925.0,212.7647,213.0636,209.6504,210.4314,44925.0
2023-02-01 09:40:00,218.64,219.95,217.99,219.83,51721.0,210.8074,212.0705,210.1807,211.9548,51721.0
2023-02-01 09:45:00,219.63,220.16,218.83,219.13,91292.0,211.762,212.273,210.9906,211.2799,91292.0
2023-02-01 09:50:00,219.13,219.4,218.26,219.39,146245.0,211.2799,211.5402,210.4411,211.5306,146245.0
2023-02-01 09:55:00,218.99,219.0,217.53,218.0,33569.0,211.1449,211.1545,209.7372,210.1904,33569.0
2023-02-01 10:00:00,218.0,218.22,216.95,217.43,21489.0,210.1904,210.4025,209.178,209.6408,21489.0
2023-02-01 10:05:00,217.43,218.18,216.87,216.98,18819.0,209.6408,210.3639,209.1009,209.2069,18819.0
2023-02-01 10:10:00,217.09,217.09,215.67,216.07,21141.0,209.313,209.313,207.9438,208.3295,21141.0
2023-02-01 10:15:00,216.19,216.88,215.53,215.74,30222.0,208.4452,209.1105,207.8089,208.0113,30222.0
2023-02-01 10:20:00,215.82,216.86,215.8,216.36,24787.0,208.0885,209.0912,208.0692,208.6091,24787.0
2023-02-01 10:25:00,216.36,216.76,215.9,216.0,20615.0,208.6091,208.9948,208.1656,208.262,20615.0
2023-02-01 10:30:00,216.03,216.41,216.0,216.21,21275.0,208.2909,208.6573,208.262,208.4645,21275.0
2023-02-01 10:35:00,216.13,216.48,215.94,216.23,23367.0,208.3874,208.7248,208.2042,208.4838,23367.0
2023-02-01 10:40:00,216.23,216.48,216.11,216.35,29844.0,208.4838,208.7248,208.3681,208.5995,29844.0
2023-02-01 10:45:00,216.35,216.93,216.35,216.55,19553.0,208.5995,209.1587,208.5995,208.7923,19553.0
2023-02-01 10:50:00,216.55,216.64,216.0,216.3,47155.0,208.7923,208.8791,208.262,208.5513,47155.0
2023-02-01 10:55:00,216.39,216.72,216.0,216.52,24771.0,208.638,208.9562,208.262,208.7634,24771.0
2023-02-01 11:00:00,216.41,216.79,216.23,216.41,29917.0,208.6573,209.0237,208.4838,208.6573,29917.0
2023-02-01 11:05:00,216.38,216.59,216.23,216.44,21856.0,208.6284,208.8309,208.4838,208.6863,21856.0
2023-02-01 11:10:00,216.44,216.61,216.24,216.56,27314.0,208.6863,208.8502,208.4934,208.802,27314.0
2023-02-01 11:15:00,216.56,216.63,216.19,216.42,41087.0,208.802,208.8695,208.4452,208.667,41087.0
2023-02-01 11:20:00,216.3,216.85,216.2,216.46,22807.0,208.5513,209.0816,208.4549,208.7055,22807.0
2023-02-01 11:25:00,216.46,216.53,216.21,216.43,14300.0,208.7055,208.773,208.4645,208.6766,14300.0
2023-02-01 11:30:00,216.4,216.7,216.35,216.4,20069.0,208.6477,208.9369,208.5995,208.6477,20069.0
2023-02-01 11:35:00,216.44,216.64,216.26,216.49,12433.0,208.6863,208.8791,208.5127,208.7345,12433.0
2023-02-01 11:40:00,216.55,216.55,216.19,216.28,60612.0,208.7923,208.7923,208.4452,208.532,60612.0
2023-02-01 11:45:00,216.31,216.45,215.92,216.02,30487.0,208.5609,208.6959,208.1849,208.2813,30487.0
2023-02-01 11:50:00,216.02,216.17,215.65,215.67,40930.0,208.2813,208.4259,207.9246,207.9438,40930.0
2023-02-01 11:55:00,215.68,215.87,215.46,215.55,21452.0,207.9535,208.1367,207.7414,207.8281,21452.0
2023-02-01 12:00:00,215.56,215.93,215.51,215.78,24252.0,207.8378,208.1945,207.7896,208.0499,24252.0
2023-02-01 12:05:00,215.81,216.14,215.81,216.13,23263.0,208.0788,208.397,208.0788,208.3874,23263.0
2023-02-01 12:10:00,216.13,216.43,215.97,216.32,36364.0,208.3874,208.6766,208.2331,208.5706,36364.0
2023-02-01 12:15:00,216.25,216.25,215.85,215.92,32364.0,208.5031,208.5031,208.1174,208.1849,32364.0
2023-02-01 12:20:00,215.93,216.14,215.86,215.99,19014.0,208.1945,208.397,208.127,208.2524,19014.0
2023-02-01 12:25:00,215.98,216.12,215.92,215.95,7812.0,208.2427,208.3777,208.1849,208.2138,7812.0
2023-02-01 12:30:00,215.95,216.47,215.95,216.37,11649.0,208.2138,208.7152,208.2138,208.6188,11649.0
2023-02-01 12:35:00,216.37,216.37,215.88,215.98,21356.0,208.6188,208.6188,208.1463,208.2427,21356.0
2023-02-01 12:40:00,216.0,216.01,215.82,215.9,27832.0,208.262,208.2717,208.0885,208.1656,27832.0
2023-02-01 12:45:00,215.91,215.99,215.21,215.28,35437.0,208.1752,208.2524,207.5003,207.5678,35437.0
2023-02-01 12:50:00,215.32,215.38,214.73,214.78,25355.0,207.6064,207.6642,207.0375,207.0857,25355.0
2023-02-01 12:55:00,214.76,214.76,214.33,214.52,24610.0,207.0664,207.0664,206.6518,206.835,24610.0
2023-02-01 13:00:00,214.52,214.66,214.37,214.44,15352.0,206.835,206.97,206.6904,206.7579,15352.0
2023-02-01 13:05:00,214.51,214.98,214.43,214.86,18770.0,206.8254,207.2786,206.7483,207.1629,18770.0
2023-02-01 13:10:00,214.8,215.1,214.6,215.0,12137.0,207.105,207.3943,206.9122,207.2978,12137.0
2023-02-01 13:15:00,214.99,215.57,214.9,215.12,13680.0,207.2882,207.8474,207.2014,207.4135,13680.0
2023-02-01 13:20:00,215.12,215.12,214.4,214.51,8105.0,207.4135,207.4135,206.7193,206.8254,8105.0
2023-02-01 13:25:00,214.51,214.6,214.02,214.03,13729.0,206.8254,206.9122,206.353,206.3626,13729.0
2023-02-01 13:30:00,214.07,214.58,214.01,214.29,15395.0,206.4012,206.8929,206.3433,206.6133,15395.0
2023-02-01 13:35:00,214.31,214.47,213.96,214.28,38537.0,206.6326,206.7868,206.2951,206.6036,38537.0
2023-02-01 13:40:00,214.28,214.63,214.28,214.42,12151.0,206.6036,206.9411,206.6036,206.7386,12151.0
2023-02-01 13:45:00,214.42,214.59,214.12,214.45,16700.0,206.7386,206.9025,206.4494,206.7675,16700.0
2023-02-01 13:50:00,214.51,214.74,214.47,214.55,7076.0,206.8254,207.0472,206.7868,206.864,7076.0
2023-02-01 13:55:00,214.55,214.99,214.49,214.72,29656.0,206.864,207.2882,206.8061,207.0279,29656.0
2023-02-01 14:00:00,214.66,215.32,214.28,215.19,21531.0,206.97,207.6064,206.6036,207.481,21531.0
2023-02-01 14:05:00,215.05,215.68,215.05,215.3,16492.0,207.3461,207.9535,207.3461,207.5871,16492.0
2023-02-01 14:10:00,215.39,215.48,214.78,214.78,18842.0,207.6739,207.7606,207.0857,207.0857,18842.0
2023-02-01 14:15:00,214.71,215.04,214.54,214.83,23778.0,207.0182,207.3364,206.8543,207.1339,23778.0
2023-02-01 14:20:00,214.84,214.93,214.53,214.68,14769.0,207.1436,207.2304,206.8447,206.9893,14769.0
2023-02-01 14:25:00,214.68,214.77,214.41,214.56,24826.0,206.9893,207.0761,206.729,206.8736,24826.0
2023-02-01 14:30:00,214.65,214.7,213.66,214.14,22867.0,206.9604,207.0086,206.0058,206.4687,22867.0
2023-02-01 14:35:00,214.1,215.75,214.08,215.64,18035.0,206.4301,208.021,206.4108,207.9149,18035.0
2023-02-01 14:40:00,215.6,216.2,215.35,216.05,21103.0,207.8763,208.4549,207.6353,208.3102,21103.0
2023-02-01 14:45:00,215.91,216.63,215.75,216.06,20310.0,208.1752,208.8695,208.021,208.3199,20310.0
2023-02-01 14:50:00,216.06,216.32,215.66,215.91,22386.0,208.3199,208.5706,207.9342,208.1752,22386.0
2023-02-01 14:55:00,215.89,216.0,215.58,215.61,10513.0,208.156,208.262,207.8571,207.886,10513.0
2023-02-01 15:00:00,215.69,216.1,215.68,215.96,15169.0,207.9631,208.3584,207.9535,208.2235,15169.0
2023-02-01 15:05:00,215.96,216.2,215.83,216.16,22260.0,208.2235,208.4549,208.0981,208.4163,22260.0
2023-02-01 15:10:00,216.16,216.29,215.69,215.78,15851.0,208.4163,208.5416,207.9631,208.0499,15851.0
2023-02-01 15:15:00,215.71,215.75,215.31,215.42,10397.0,207.9824,208.021,207.5967,207.7028,10397.0
2023-02-01 15:20:00,215.42,215.55,215.01,215.21,17616.0,207.7028,207.8281,207.3075,207.5003,17616.0
2023-02-01 15:25:00,215.21,215.38,215.17,215.21,21756.0,207.5003,207.6642,207.4618,207.5003,21756.0
2023-02-01 15:30:00,215.16,215.71,215.08,215.7,29334.0,207.4521,207.9824,207.375,207.9728,29334.0
2023-02-01 15:35:00,215.68,216.26,215.65,216.15,26469.0,207.9535,208.5127,207.9246,208.4066,26469.0
2023-02-01 15:40:00,216.15,216.36,215.79,215.84,49310.0,208.4066,208.6091,208.0595,208.1078,49310.0
2023-02-01 15:45:00,215.86,215.87,214.75,214.83,55420.0,208.127,208.1367,207.0568,207.1339,55420.0
2023-02-01 15:50:00,214.89,214.89,213.93,214.19,91497.0,207.1918,207.1918,206.2662,206.5169,91497.0
2023-02-01 15:55:00,214.19,214.28,213.13,213.47,199982.0,206.5169,206.6036,205.4948,205.8227,199982.0
2023-02-02 09:30:00,212.43,212.51,204.56,205.01,193639.0,204.8199,204.897,197.2318,197.6657,193639.0
2023-02-02 09:35:00,205.12,205.47,202.9,202.99,73958.0,197.7718,198.1092,195.6313,195.7181,73958.0
2023-02-02 09:40:00,203.09,203.55,201.73,203.23,71817.0,195.8145,196.258,194.5032,195.9495,71817.0
2023-02-02 09:45:00,203.31,204.51,203.06,203.69,55063.0,196.0266,197.1836,195.7856,196.393,55063.0
2023-02-02 09:50:00,203.68,204.87,203.5,204.07,83860.0,196.3834,197.5307,196.2098,196.7594,83860.0
2023-02-02 09:55:00,204.17,205.76,203.9,205.72,33658.0,196.8558,198.3889,196.5955,198.3503,33658.0
2023-02-02 10:00:00,205.67,206.33,205.54,206.15,42692.0,198.3021,198.9384,198.1767,198.7649,42692.0
2023-02-02 10:05:00,206.1,206.1,204.43,204.97,31051.0,198.7167,198.7167,197.1065,197.6272,31051.0
2023-02-02 10:10:00,204.86,205.19,203.77,205.12,100700.0,197.5211,197.8393,196.4701,197.7718,100700.0
2023-02-02 10:15:00,205.19,205.92,205.0,205.92,24016.0,197.8393,198.5431,197.6561,198.5431,24016.0
2023-02-02 10:20:00,205.92,206.28,205.6,205.97,77300.0,198.5431,198.8902,198.2346,198.5913,77300.0
2023-02-02 10:25:00,205.92,206.08,205.62,205.63,29274.0,198.5431,198.6974,198.2539,198.2635,29274.0
2023-02-02 10:30:00,205.74,206.1,205.26,205.29,24434.0,198.3696,198.7167,197.9068,197.9357,24434.0
2023-02-02 10:35:00,205.35,205.81,205.33,205.42,27449.0,197.9935,198.4371,197.9743,198.061,27449.0
2023-02-02 10:40:00,205.43,205.65,204.34,204.34,38315.0,198.0707,198.2828,197.0197,197.0197,38315.0
2023-02-02 10:45:00,204.44,205.56,204.38,205.5,23595.0,197.1161,198.196,197.0583,198.1382,23595.0
2023-02-02 10:50:00,205.59,206.9,205.59,206.1,44222.0,198.2249,199.488,198.2249,198.7167,44222.0
2023-02-02 10:55:00,205.93,206.79,205.86,206.65,13196.0,198.5528,199.382,198.4853,199.247,13196.0
2023-02-02 11:00:00,206.75,206.75,205.88,206.24,18370.0,199.3434,199.3434,198.5046,198.8517,18370.0
2023-02-02 11:05:00,206.24,206.24,205.59,205.67,12998.0,198.8517,198.8517,198.2249,198.3021,12998.0
2023-02-02 11:10:00,205.64,205.87,205.5,205.51,25316.0,198.2732,198.4949,198.1382,198.1478,25316.0
2023-02-02 11:15:00,205.56,206.18,205.45,205.92,22965.0,198.196,198.7938,198.09,198.5431,22965.0
2023-02-02 11:20:00,205.91,206.44,205.84,206.33,7753.0,198.5335,199.0445,198.466,198.9384,7753.0
2023-02-02 11:25:00,206.33,206.4,206.0,206.28,19790.0,198.9384,199.0059,198.6203,198.8902,19790.0
2023-02-02 11:30:00,206.28,206.85,206.28,206.56,9482.0,198.8902,199.4398,198.8902,199.1602,9482.0
2023-02-02 11:35:00,206.5,206.77,206.3,206.62,10357.0,199.1023,199.3627,198.9095,199.218,10357.0
2023-02-02 11:40:00,206.54,207.52,206.54,207.23,20843.0,199.1409,200.0858,199.1409,199.8062,20843.0
2023-02-02 11:45:00,207.29,208.39,207.15,207.97,22217.0,199.864,200.9246,199.7291,200.5197,22217.0
2023-02-02 11:50:00,208.06,208.63,208.02,208.53,38829.0,200.6065,201.156,200.5679,201.0596,38829.0
2023-02-02 11:55:00,208.4,208.73,208.1,208.73,50651.0,200.9343,201.2525,200.645,201.2525,50651.0
2023-02-02 12:00:00,208.64,208.94,208.12,208.34,18292.0,201.1657,201.4549,200.6643,200.8764,18292.0
2023-02-02 12:05:00,208.37,208.62,207.93,208.32,29221.0,200.9054,201.1464,200.4811,200.8571,29221.0
2023-02-02 12:10:00,208.47,209.13,208.27,209.02,27363.0,201.0018,201.6381,200.8089,201.5321,27363.0
2023-02-02 12:15:00,209.02,209.05,208.69,208.91,14161.0,201.5321,201.561,201.2139,201.426,14161.0
2023-02-02 12:20:00,208.92,209.85,208.73,209.81,17660.0,201.4357,202.3323,201.2525,202.2938,17660.0
2023-02-02 12:25:00,209.81,209.83,209.36,209.37,19786.0,202.2938,202.3131,201.8599,201.8695,19786.0
2023-02-02 12:30:00,209.37,209.53,208.42,208.83,25397.0,201.8695,202.0238,200.9536,201.3489,25397.0
2023-02-02 12:35:00,208.83,208.99,208.52,208.84,13194.0,201.3489,201.5031,201.05,201.3585,13194.0
2023-02-02 12:40:00,208.97,209.17,208.65,208.66,12149.0,201.4839,201.6767,201.1753,201.185,12149.0
2023-02-02 12:45:00,208.58,209.07,208.52,209.01,15424.0,201.1078,201.5803,201.05,201.5224,15424.0
2023-02-02 12:50:00,209.01,209.2,208.75,209.16,11810.0,201.5224,201.7056,201.2717,201.6671,11810.0
2023-02-02 12:55:00,209.18,209.58,209.17,209.56,18932.0,201.6863,202.072,201.6767,202.0527,18932.0
2023-02-02 13:00:00,209.59,209.98,209.57,209.84,25765.0,202.0817,202.4577,202.0624,202.3227,25765.0
2023-02-02 13:05:00,209.9,210.28,209.72,210.18,25581.0,202.3805,202.7469,202.207,202.6505,25581.0
2023-02-02 13:10:00,210.17,210.45,209.97,210.3,13269.0,202.6409,202.9108,202.448,202.7662,13269.0
2023-02-02 13:15:00,210.31,210.44,209.86,210.2,21486.0,202.7759,202.9012,202.342,202.6698,21486.0
2023-02-02 13:20:00,210.22,210.28,209.7,210.22,37711.0,202.6891,202.7469,202.1877,202.6891,37711.0
2023-02-02 13:25:00,210.29,210.65,209.97,209.97,11192.0,202.7566,203.1037,202.448,202.448,11192.0
2023-02-02 13:30:00,209.97,210.34,209.97,210.27,9888.0,202.448,202.8048,202.448,202.7373,9888.0
2023-02-02 13:35:00,210.43,210.91,210.4,210.73,11604.0,202.8916,203.3544,202.8626,203.1808,11604.0
2023-02-02 13:40:00,210.78,210.88,210.43,210.43,10748.0,203.229,203.3254,202.8916,202.8916,10748.0
2023-02-02 13:45:00,210.39,210.46,210.17,210.44,22094.0,202.853,202.9205,202.6409,202.9012,22094.0
2023-02-02 13:50:00,210.43,210.45,209.8,209.8,15699.0,202.8916,202.9108,202.2841,202.2841,15699.0
2023-02-02 13:55:00,209.84,209.91,209.62,209.75,8939.0,202.3227,202.3902,202.1106,202.2359,8939.0
2023-02-02 14:00:00,209.74,209.96,209.73,209.78,11876.0,202.2263,202.4384,202.2166,202.2648,11876.0
2023-02-02 14:05:00,209.8,209.89,209.75,209.77,11465.0,202.2841,202.3709,202.2359,202.2552,11465.0
2023-02-02 14:10:00,209.77,210.08,209.65,210.05,14222.0,202.2552,202.5541,202.1395,202.5252,14222.0
2023-02-02 14:15:00,210.08,210.37,209.95,210.36,47790.0,202.5541,202.8337,202.4288,202.8241,47790.0
2023-02-02 14:20:00,210.35,210.41,210.18,210.34,14062.0,202.8144,202.8723,202.6505,202.8048,14062.0
2023-02-02 14:25:00,210.34,210.51,210.17,210.45,17889.0,202.8048,202.9687,202.6409,202.9108,17889.0
2023-02-02 14:30:00,210.49,210.55,209.7,209.9,12095.0,202.9494,203.0073,202.1877,202.3805,12095.0
2023-02-02 14:35:00,209.89,209.95,209.68,209.69,7812.0,202.3709,202.4288,202.1684,202.1781,7812.0
2023-02-02 14:40:00,209.68,209.78,209.34,209.78,7413.0,202.1684,202.2648,201.8406,202.2648,7413.0
2023-02-02 14:45:00,209.71,210.39,209.61,210.39,8990.0,202.1974,202.853,202.1009,202.853,8990.0
2023-02-02 14:50:00,210.38,210.39,210.06,210.17,14363.0,202.8434,202.853,202.5348,202.6409,14363.0
2023-02-02 14:55:00,210.15,210.67,210.11,210.67,15832.0,202.6216,203.123,202.583,203.123,15832.0
2023-02-02 15:00:00,210.62,211.19,210.61,211.19,28124.0,203.0748,203.6243,203.0651,203.6243,28124.0
2023-02-02 15:05:00,211.25,211.43,210.99,211.04,21934.0,203.6822,203.8557,203.4315,203.4797,21934.0
2023-02-02 15:10:00,211.06,211.22,210.9,211.05,17025.0,203.499,203.6533,203.3447,203.4893,17025.0
2023-02-02 15:15:00,211.0,211.0,210.32,210.34,13708.0,203.4411,203.4411,202.7855,202.8048,13708.0
2023-02-02 15:20:00,210.32,210.73,210.23,210.63,16472.0,202.7855,203.1808,202.6987,203.0844,16472.0
2023-02-02 15:25:00,210.63,210.67,210.36,210.49,22379.0,203.0844,203.123,202.8241,202.9494,22379.0
2023-02-02 15:30:00,210.52,210.85,210.52,210.71,22292.0,202.9783,203.2965,202.9783,203.1615,22292.0
2023-02-02 15:35:00,210.76,210.76,210.44,210.48,22706.0,203.2097,203.2097,202.9012,202.9398,22706.0
2023-02-02 15:40:00,210.5,210.53,210.1,210.38,31451.0,202.9591,202.988,202.5734,202.8434,31451.0
2023-02-02 15:45:00,210.41,210.66,210.29,210.41,37459.0,202.8723,203.1133,202.7566,202.8723,37459.0
2023-02-02 15:50:00,210.44,210.64,210.26,210.26,93331.0,202.9012,203.094,202.7276,202.7276,93331.0
2023-02-02 15:55:00,210.31,210.59,210.13,210.16,150319.0,202.7759,203.0458,202.6023,202.6312,150319.0
2023-02-03 09:30:00,211.02,211.82,210.27,211.42,45076.0,203.4604,204.2318,202.7373,203.8461,45076.0
2023-02-03 09:35:00,211.42,211.73,211.0,211.33,34774.0,203.8461,204.145,203.4411,203.7593,34774.0
2023-02-03 09:40:00,211.11,211.11,210.28,210.28,15163.0,203.5472,203.5472,202.7469,202.7469,15163.0
2023-02-03 09:45:00,210.09,210.84,209.47,210.21,39736.0,202.5637,203.2869,201.966,202.6794,39736.0
2023-02-03 09:50:00,210.13,210.43,209.92,210.14,42324.0,202.6023,202.8916,202.3998,202.6119,42324.0
2023-02-03 09:55:00,210.09,210.09,209.5,209.5,48454.0,202.5637,202.5637,201.9949,201.9949,48454.0
2023-02-03 10:00:00,209.5,209.93,208.81,209.73,18795.0,201.9949,202.4095,201.3296,202.2166,18795.0
2023-02-03 10:05:00,209.76,210.21,209.67,210.0,10883.0,202.2456,202.6794,202.1588,202.477,10883.0
2023-02-03 10:10:00,209.95,210.19,209.7,210.12,29077.0,202.4288,202.6602,202.1877,202.5927,29077.0
2023-02-03 10:15:00,210.03,210.08,209.41,209.5,20538.0,202.5059,202.5541,201.9081,201.9949,20538.0
2023-02-03 10:20:00,209.4,209.68,208.87,209.05,16245.0,201.8985,202.1684,201.3874,201.561,16245.0
2023-02-03 10:25:00,209.09,209.45,209.0,209.03,12197.0,201.5996,201.9467,201.5128,201.5417,12197.0
2023-02-03 10:30:00,209.03,209.13,208.7,208.7,15708.0,201.5417,201.6381,201.2235,201.2235,15708.0
2023-02-03 10:35:00,208.69,208.99,208.67,208.77,4550.0,201.2139,201.5031,201.1946,201.291,4550.0
2023-02-03 10:40:00,208.72,208.97,208.65,208.77,10478.0,201.2428,201.4839,201.1753,201.291,10478.0
2023-02-03 10:45:00,208.7,208.73,208.5,208.64,10012.0,201.2235,201.2525,201.0307,201.1657,10012.0
2023-02-03 10:50:00,208.63,208.71,208.5,208.65,10527.0,201.156,201.2332,201.0307,201.1753,10527.0
2023-02-03 10:55:00,208.7,209.17,208.51,208.7,46741.0,201.2235,201.6767,201.0403,201.2235,46741.0
2023-02-03 11:00:00,208.67,208.75,208.45,208.45,18910.0,201.1946,201.2717,200.9825,200.9825,18910.0
2023-02-03 11:05:00,208.51,208.65,208.27,208.59,11018.0,201.0403,201.1753,200.8089,201.1175,11018.0
2023-02-03 11:10:00,208.61,208.95,208.49,208.9,12532.0,201.1368,201.4646,201.0211,201.4164,12532.0
2023-02-03 11:15:00,208.83,208.86,208.53,208.79,16894.0,201.3489,201.3778,201.0596,201.3103,16894.0
2023-02-03 11:20:00,208.79,208.97,208.73,208.82,7185.0,201.3103,201.4839,201.2525,201.3392,7185.0
2023-02-03 11:25:00,208.88,209.17,208.68,208.76,16610.0,201.3971,201.6767,201.2043,201.2814,16610.0
2023-02-03 11:30:00,208.71,208.72,208.5,208.62,19410.0,201.2332,201.2428,201.0307,201.1464,19410.0
2023-02-03 11:35:00,208.54,208.77,208.51,208.59,16218.0,201.0693,201.291,201.0403,201.1175,16218.0
2023-02-03 11:40:00,208.54,209.02,208.54,208.78,5356.0,201.0693,201.5321,201.0693,201.3007,5356.0
2023-02-03 11:45:00,208.84,208.99,208.73,208.84,6182.0,201.3585,201.5031,201.2525,201.3585,6182.0
2023-02-03 11:50:00,208.86,209.0,208.67,208.9,6617.0,201.3778,201.5128,201.1946,201.4164,6617.0
2023-02-03 11:55:00,208.99,209.15,208.86,208.88,8109.0,201.5031,201.6574,201.3778,201.3971,8109.0
2023-02-03 12:00:00,208.88,209.28,208.88,209.14,9302.0,201.3971,201.7828,201.3971,201.6478,9302.0
2023-02-03 12:05:00,209.13,209.16,209.0,209.0,11422.0,201.6381,201.6671,201.5128,201.5128,11422.0
2023-02-03 12:10:00,209.05,209.15,208.91,209.1,23472.0,201.561,201.6574,201.426,201.6092,23472.0
2023-02-03 12:15:00,209.15,209.3,209.04,209.19,13830.0,201.6574,201.802,201.5514,201.696,13830.0
2023-02-03 12:20:00,209.16,210.02,209.11,209.96,16171.0,201.6671,202.4962,201.6188,202.4384,16171.0
2023-02-03 12:25:00,210.03,210.36,209.97,210.29,20789.0,202.5059,202.8241,202.448,202.7566,20789.0
2023-02-03 12:30:00,210.32,210.67,210.32,210.65,7794.0,202.7855,203.123,202.7855,203.1037,7794.0
2023-02-03 12:35:00,210.65,210.72,210.41,210.49,9141.0,203.1037,203.1712,202.8723,202.9494,9141.0
2023-02-03 12:40:00,210.49,210.55,210.35,210.35,8148.0,202.9494,203.0073,202.8144,202.8144,8148.0
2023-02-03 12:45:00,210.3,210.31,210.02,210.03,10426.0,202.7662,202.7759,202.4962,202.5059,10426.0
2023-02-03 12:50:00,210.02,210.08,209.84,210.02,11018.0,202.4962,202.5541,202.3227,202.4962,11018.0
2023-02-03 12:55:00,210.02,210.06,209.4,209.4,5822.0,202.4962,202.5348,201.8985,201.8985,5822.0
2023-02-03 13:00:00,209.39,209.4,209.0,209.0,14319.0,201.8888,201.8985,201.5128,201.5128,14319.0
2023-02-03 13:05:00,208.98,209.07,208.75,208.84,17936.0,201.4935,201.5803,201.2717,201.3585,17936.0
2023-02-03 13:10:00,208.83,209.01,208.55,208.56,14453.0,201.3489,201.5224,201.0789,201.0886,14453.0
2023-02-03 13:15:00,208.56,208.79,208.45,208.68,8598.0,201.0886,201.3103,200.9825,201.2043,8598.0
2023-02-03 13:20:00,208.62,208.96,208.62,208.85,9333.0,201.1464,201.4742,201.1464,201.3682,9333.0
2023-02-03 13:25:00,208.84,208.87,208.58,208.58,9698.0,201.3585,201.3874,201.1078,201.1078,9698.0
2023-02-03 13:30:00,208.57,208.98,208.52,208.98,6733.0,201.0982,201.4935,201.05,201.4935,6733.0
2023-02-03 13:35:00,209.01,209.19,208.92,209.15,6794.0,201.5224,201.696,201.4357,201.6574,6794.0
2023-02-03 13:40:00,209.08,209.16,208.67,208.72,8615.0,201.5899,201.6671,201.1946,201.2428,8615.0
2023-02-03 13:45:00,208.77,208.77,208.55,208.69,6178.0,201.291,201.291,201.0789,201.2139,6178.0
2023-02-03 13:50:00,208.72,208.92,208.7,208.8,8851.0,201.2428,201.4357,201.2235,201.32,8851.0
2023-02-03 13:55:00,208.81,208.84,208.69,208.75,9456.0,201.3296,201.3585,201.2139,201.2717,9456.0
2023-02-03 14:00:00,208.75,208.88,208.66,208.81,13242.0,201.2717,201.3971,201.185,201.3296,13242.0
2023-02-03 14:05:00,208.8,208.97,208.69,208.69,16971.0,201.32,201.4839,201.2139,201.2139,16971.0
2023-02-03 14:10:00,208.68,208.68,208.5,208.57,8320.0,201.2043,201.2043,201.0307,201.0982,8320.0
2023-02-03 14:15:00,208.65,208.66,208.44,208.58,49181.0,201.1753,201.185,200.9728,201.1078,49181.0
2023-02-03 14:20:00,208.63,208.66,208.39,208.42,6263.0,201.156,201.185,200.9246,200.9536,6263.0
2023-02-03 14:25:00,208.45,208.59,208.39,208.59,12432.0,200.9825,201.1175,200.9246,201.1175,12432.0
2023-02-03 14:30:00,208.61,208.65,208.38,208.43,8504.0,201.1368,201.1753,200.915,200.9632,8504.0
2023-02-03 14:35:00,208.39,208.65,208.36,208.63,11824.0,200.9246,201.1753,200.8957,201.156,11824.0
2023-02-03 14:40:00,208.59,208.61,208.25,208.29,8890.0,201.1175,201.1368,200.7897,200.8282,8890.0
2023-02-03 14:45:00,208.25,208.53,208.25,208.47,12609.0,200.7897,201.0596,200.7897,201.0018,12609.0
2023-02-03 14:50:00,208.44,208.51,208.3,208.45,7299.0,200.9728,201.0403,200.8379,200.9825,7299.0
2023-02-03 14:55:00,208.47,208.48,208.31,208.38,22853.0,201.0018,201.0114,200.8475,200.915,22853.0
2023-02-03 15:00:00,208.33,208.48,208.25,208.46,19198.0,200.8668,201.0114,200.7897,200.9921,19198.0
2023-02-03 15:05:00,208.46,208.62,208.44,208.57,30865.0,200.9921,201.1464,200.9728,201.0982,30865.0
2023-02-03 15:10:00,208.58,209.06,208.57,209.03,10651.0,201.1078,201.5706,201.0982,201.5417,10651.0
2023-02-03 15:15:00,208.97,209.21,208.97,209.17,18209.0,201.4839,201.7153,201.4839,201.6767,18209.0
2023-02-03 15:20:00,209.17,209.2,208.88,208.98,17468.0,201.6767,201.7056,201.3971,201.4935,17468.0
2023-02-03 15:25:00,208.99,209.11,208.98,209.0,26930.0,201.5031,201.6188,201.4935,201.5128,26930.0
2023-02-03 15:30:00,209.02,209.44,209.02,209.09,20534.0,201.5321,201.937,201.5321,201.5996,20534.0
2023-02-03 15:35:00,209.1,209.28,209.03,209.2,39272.0,201.6092,201.7828,201.5417,201.7056,39272.0
2023-02-03 15:40:00,209.2,209.69,209.15,209.52,55077.0,201.7056,202.1781,201.6574,202.0142,55077.0
2023-02-03 15:45:00,209.51,209.53,209.22,209.3,30770.0,202.0045,202.0238,201.7249,201.802,30770.0
2023-02-03 15:50:00,209.28,209.72,209.17,209.72,47119.0,201.7828,202.207,201.6767,202.207,47119.0
2023-02-03 15:55:00,209.72,209.95,209.25,209.89,135806.0,202.207,202.4288,201.7538,202.3709,135806.0
2023-02-06 09:30:00,210.04,210.89,209.53,209.73,34411.0,202.5155,203.3351,202.0238,202.2166,34411.0
2023-02-06 09:35:00,209.73,210.2,209.5,209.53,7174.0,202.2166,202.6698,201.9949,202.0238,7174.0
2023-02-06 09:40:00,209.71,209.72,209.01,209.39,9747.0,202.1974,202.207,201.5224,201.8888,9747.0
2023-02-06 09:45:00,209.46,209.78,209.0,209.61,19907.0,201.9563,202.2648,201.5128,202.1009,19907.0
2023-02-06 09:50:00,209.61,210.81,209.61,210.81,12271.0,202.1009,203.2579,202.1009,203.2579,12271.0
2023-02-06 09:55:00,210.76,211.1,210.6,210.96,13063.0,203.2097,203.5376,203.0555,203.4026,13063.0
2023-02-06 10:00:00,210.95,210.98,210.58,210.64,11768.0,203.3929,203.4219,203.0362,203.094,11768.0
2023-02-06 10:05:00,210.69,211.47,210.59,211.47,14229.0,203.1422,203.8943,203.0458,203.8943,14229.0
2023-02-06 10:10:00,211.41,211.98,211.4,211.94,17537.0,203.8365,204.386,203.8268,204.3475,17537.0
2023-02-06 10:15:00,212.0,212.25,211.69,212.13,5954.0,204.4053,204.6464,204.1064,204.5307,5954.0
2023-02-06 10:20:00,212.38,212.69,212.36,212.54,10599.0,204.7717,205.0706,204.7524,204.926,10599.0
2023-02-06 10:25:00,212.52,213.01,212.45,213.0,13007.0,204.9067,205.3791,204.8392,205.3695,13007.0
2023-02-06 10:30:00,212.93,212.95,212.16,212.41,13929.0,205.302,205.3213,204.5596,204.8006,13929.0
2023-02-06 10:35:00,212.33,212.61,211.96,212.17,8184.0,204.7235,204.9935,204.3667,204.5692,8184.0
2023-02-06 10:40:00,212.28,212.28,212.0,212.1,3420.0,204.6753,204.6753,204.4053,204.5017,3420.0
2023-02-06 10:45:00,211.98,212.01,211.57,211.92,5020.0,204.386,204.415,203.9907,204.3282,5020.0
2023-02-06 10:50:00,211.95,212.32,211.92,212.1,4999.0,204.3571,204.7139,204.3282,204.5017,4999.0
2023-02-06 10:55:00,212.1,212.43,211.98,212.02,15777.0,204.5017,204.8199,204.386,204.4246,15777.0
2023-02-06 11:00:00,212.04,212.4,211.99,212.4,7588.0,204.4439,204.791,204.3957,204.791,7588.0
2023-02-06 11:05:00,212.38,212.97,212.38,212.91,7090.0,204.7717,205.3406,204.7717,205.2827,7090.0
2023-02-06 11:10:00,212.95,213.0,212.75,212.8,9904.0,205.3213,205.3695,205.1284,205.1767,9904.0
2023-02-06 11:15:00,212.72,213.33,212.59,213.29,11235.0,205.0995,205.6877,204.9742,205.6491,11235.0
2023-02-06 11:20:00,213.3,213.54,213.29,213.46,11503.0,205.6587,205.8901,205.6491,205.813,11503.0
2023-02-06 11:25:00,213.47,213.53,212.93,213.22,26894.0,205.8227,205.8805,205.302,205.5816,26894.0
2023-02-06 11:30:00,213.28,213.33,212.69,212.92,4750.0,205.6395,205.6877,205.0706,205.2924,4750.0
2023-02-06 11:35:00,212.92,213.16,212.92,213.03,6513.0,205.2924,205.5238,205.2924,205.3984,6513.0
2023-02-06 11:40:00,213.0,213.18,212.91,212.92,6486.0,205.3695,205.543,205.2827,205.2924,6486.0
2023-02-06 11:45:00,212.88,213.27,212.88,213.27,15149.0,205.2538,205.6298,205.2538,205.6298,15149.0
2023-02-06 11:50:00,213.29,213.36,213.03,213.05,23348.0,205.6491,205.7166,205.3984,205.4177,23348.0
2023-02-06 11:55:00,213.03,213.39,212.97,213.01,14301.0,205.3984,205.7455,205.3406,205.3791,14301.0
2023-02-06 12:00:00,213.01,213.04,212.42,212.7,21770.0,205.3791,205.4081,204.8103,205.0802,21770.0
2023-02-06 12:05:00,212.7,213.2,212.64,213.19,24759.0,205.0802,205.5623,205.0224,205.5527,24759.0
2023-02-06 12:10:00,213.16,213.28,213.03,213.18,12582.0,205.5238,205.6395,205.3984,205.543,12582.0
2023-02-06 12:15:00,213.2,213.42,212.79,212.89,26478.0,205.5623,205.7744,205.167,205.2634,26478.0
2023-02-06 12:20:00,212.89,213.31,212.88,213.03,40081.0,205.2634,205.6684,205.2538,205.3984,40081.0
2023-02-06 12:25:00,213.03,213.41,213.01,213.41,7557.0,205.3984,205.7648,205.3791,205.7648,7557.0
2023-02-06 12:30:00,213.4,213.71,213.39,213.71,8449.0,205.7552,206.0541,205.7455,206.0541,8449.0
2023-02-06 12:35:00,213.76,213.83,213.63,213.71,40058.0,206.1023,206.1698,205.9769,206.0541,40058.0
2023-02-06 12:40:00,213.71,214.15,213.65,214.12,11523.0,206.0541,206.4783,205.9962,206.4494,11523.0
2023-02-06 12:45:00,214.16,214.2,213.54,213.58,19283.0,206.4879,206.5265,205.8901,205.9287,19283.0
2023-02-06 12:50:00,213.65,214.1,213.64,214.1,10379.0,205.9962,206.4301,205.9866,206.4301,10379.0
2023-02-06 12:55:00,214.1,214.18,213.93,213.94,4037.0,206.4301,206.5072,206.2662,206.2758,4037.0
2023-02-06 13:00:00,214.03,214.13,213.89,213.89,3742.0,206.3626,206.459,206.2276,206.2276,3742.0
2023-02-06 13:05:00,213.94,214.01,213.63,213.72,3627.0,206.2758,206.3433,205.9769,206.0637,3627.0
2023-02-06 13:10:00,213.68,213.82,213.49,213.78,5068.0,206.0251,206.1601,205.8419,206.1215,5068.0
2023-02-06 13:15:00,213.69,214.16,213.65,214.16,9798.0,206.0348,206.4879,205.9962,206.4879,9798.0
2023-02-06 13:20:00,214.16,214.41,214.1,214.33,6917.0,206.4879,206.729,206.4301,206.6518,6917.0
2023-02-06 13:25:00,214.38,214.42,213.95,214.06,9193.0,206.7001,206.7386,206.2855,206.3915,9193.0
2023-02-06 13:30:00,214.02,214.02,213.65,213.65,3747.0,206.353,206.353,205.9962,205.9962,3747.0
2023-02-06 13:35:00,213.74,213.98,213.64,213.98,2934.0,206.083,206.3144,205.9866,206.3144,2934.0
2023-02-06 13:40:00,213.86,213.92,213.63,213.91,4434.0,206.1987,206.2565,205.9769,206.2469,4434.0
2023-02-06 13:45:00,213.91,213.99,213.77,213.88,14751.0,206.2469,206.324,206.1119,206.218,14751.0
2023-02-06 13:50:00,213.94,214.03,213.65,213.74,10286.0,206.2758,206.3626,205.9962,206.083,10286.0
2023-02-06 13:55:00,213.75,213.82,213.43,213.43,42631.0,206.0926,206.1601,205.7841,205.7841,42631.0
2023-02-06 14:00:00,213.41,213.71,213.41,213.7,10537.0,205.7648,206.0541,205.7648,206.0444,10537.0
2023-02-06 14:05:00,213.68,213.76,213.58,213.58,9076.0,206.0251,206.1023,205.9287,205.9287,9076.0
2023-02-06 14:10:00,213.58,213.72,213.56,213.66,9692.0,205.9287,206.0637,205.9094,206.0058,9692.0
2023-02-06 14:15:00,213.66,213.82,213.62,213.78,16317.0,206.0058,206.1601,205.9673,206.1215,16317.0
2023-02-06 14:20:00,213.78,213.78,213.61,213.62,10530.0,206.1215,206.1215,205.9576,205.9673,10530.0
2023-02-06 14:25:00,213.59,213.77,213.59,213.7,8552.0,205.9384,206.1119,205.9384,206.0444,8552.0
2023-02-06 14:30:00,213.75,213.83,213.65,213.68,14677.0,206.0926,206.1698,205.9962,206.0251,14677.0
2023-02-06 14:35:00,213.72,213.77,213.66,213.74,11486.0,206.0637,206.1119,206.0058,206.083,11486.0
2023-02-06 14:40:00,213.7,213.7,213.46,213.46,9745.0,206.0444,206.0444,205.813,205.813,9745.0
2023-02-06 14:45:00,213.51,213.53,213.39,213.43,12111.0,205.8612,205.8805,205.7455,205.7841,12111.0
2023-02-06 14:50:00,213.43,213.52,213.41,213.5,14607.0,205.7841,205.8709,205.7648,205.8516,14607.0
2023-02-06 14:55:00,213.5,213.87,213.47,213.69,43114.0,205.8516,206.2083,205.8227,206.0348,43114.0
2023-02-06 15:00:00,213.69,213.72,213.59,213.63,11342.0,206.0348,206.0637,205.9384,205.9769,11342.0
2023-02-06 15:05:00,213.66,213.68,213.39,213.55,11107.0,206.0058,206.0251,205.7455,205.8998,11107.0
2023-02-06 15:10:00,213.55,213.7,213.33,213.58,13394.0,205.8998,206.0444,205.6877,205.9287,13394.0
2023-02-06 15:15:00,213.57,213.74,213.41,213.47,11973.0,205.9191,206.083,205.7648,205.8227,11973.0
2023-02-06 15:20:00,213.51,213.63,213.36,213.36,13966.0,205.8612,205.9769,205.7166,205.7166,13966.0
2023-02-06 15:25:00,213.42,213.55,213.33,213.48,10829.0,205.7744,205.8998,205.6877,205.8323,10829.0
2023-02-06 15:30:00,213.46,213.5,213.31,213.38,18402.0,205.813,205.8516,205.6684,205.7359,18402.0
2023-02-06 15:35:00,213.37,213.52,213.27,213.31,20190.0,205.7262,205.8709,205.6298,205.6684,20190.0
2023-02-06 15:40:00,213.36,213.38,213.12,213.19,17039.0,205.7166,205.7359,205.4852,205.5527,17039.0
2023-02-06 15:45:00,213.21,213.36,213.06,213.08,46212.0,205.572,205.7166,205.4273,205.4466,46212.0
2023-02-06 15:50:00,213.15,213.49,212.81,213.36,66209.0,205.5141,205.8419,205.1863,205.7166,66209.0
2023-02-06 15:55:00,213.34,213.91,213.28,213.85,89710.0,205.6973,206.2469,205.6395,206.189,89710.0
2023-02-07 09:30:00,212.27,212.65,211.67,212.35,29280.0,204.6656,205.032,204.0871,204.7428,29280.0
2023-02-07 09:35:00,212.4,212.63,212.13,212.47,5001.0,204.791,205.0127,204.5307,204.8585,5001.0
2023-02-07 09:40:00,212.41,212.64,212.22,212.4,6087.0,204.8006,205.0224,204.6174,204.791,6087.0
2023-02-07 09:45:00,212.4,212.43,211.77,211.94,18537.0,204.791,204.8199,204.1836,204.3475,18537.0
2023-02-07 09:50:00,211.96,212.27,211.55,212.22,6507.0,204.3667,204.6656,203.9714,204.6174,6507.0
2023-02-07 09:55:00,212.24,212.44,212.13,212.29,6518.0,204.6367,204.8296,204.5307,204.6849,6518.0
2023-02-07 10:00:00,212.4,212.4,211.79,212.0,5796.0,204.791,204.791,204.2028,204.4053,5796.0
2023-02-07 10:05:00,212.0,212.57,212.0,212.29,19909.0,204.4053,204.9549,204.4053,204.6849,19909.0
2023-02-07 10:10:00,212.22,212.29,211.88,211.91,12210.0,204.6174,204.6849,204.2896,204.3185,12210.0
2023-02-07 10:15:00,211.99,212.36,211.92,212.06,11008.0,204.3957,204.7524,204.3282,204.4632,11008.0
2023-02-07 10:20:00,211.99,212.18,211.75,211.98,8106.0,204.3957,204.5789,204.1643,204.386,8106.0
2023-02-07 10:25:00,211.91,212.07,211.85,212.0,5812.0,204.3185,204.4728,204.2607,204.4053,5812.0
2023-02-07 10:30:00,211.94,212.05,211.8,211.9,12333.0,204.3475,204.4535,204.2125,204.3089,12333.0
2023-02-07 10:35:00,211.89,212.16,211.88,212.08,5333.0,204.2993,204.5596,204.2896,204.4825,5333.0
2023-02-07 10:40:00,212.09,212.59,212.09,212.2,6627.0,204.4921,204.9742,204.4921,204.5982,6627.0
2023-02-07 10:45:00,212.19,212.31,211.97,212.22,6848.0,204.5885,204.7042,204.3764,204.6174,6848.0
2023-02-07 10:50:00,212.23,212.8,212.15,212.8,5534.0,204.6271,205.1767,204.5499,205.1767,5534.0
2023-02-07 10:55:00,212.75,212.89,212.37,212.38,11654.0,205.1284,205.2634,204.7621,204.7717,11654.0
2023-02-07 11:00:00,212.37,212.64,212.34,212.64,6631.0,204.7621,205.0224,204.7331,205.0224,6631.0
2023-02-07 11:05:00,212.62,212.92,212.62,212.92,5977.0,205.0031,205.2924,205.0031,205.2924,5977.0
2023-02-07 11:10:00,212.88,213.05,212.82,212.92,4985.0,205.2538,205.4177,205.1959,205.2924,4985.0
2023-02-07 11:15:00,212.92,212.98,212.75,212.76,9420.0,205.2924,205.3502,205.1284,205.1381,9420.0
2023-02-07 11:20:00,212.81,213.2,212.81,213.18,9320.0,205.1863,205.5623,205.1863,205.543,9320.0
2023-02-07 11:25:00,213.17,213.59,213.17,213.52,8920.0,205.5334,205.9384,205.5334,205.8709,8920.0
2023-02-07 11:30:00,213.55,213.56,213.35,213.41,3323.0,205.8998,205.9094,205.707,205.7648,3323.0
2023-02-07 11:35:00,213.48,213.48,213.24,213.27,4291.0,205.8323,205.8323,205.6009,205.6298,4291.0
2023-02-07 11:40:00,213.3,213.48,213.3,213.33,4592.0,205.6587,205.8323,205.6587,205.6877,4592.0
2023-02-07 11:45:00,213.34,213.59,213.32,213.58,10131.0,205.6973,205.9384,205.678,205.9287,10131.0
2023-02-07 11:50:00,213.65,213.93,213.61,213.91,5433.0,205.9962,206.2662,205.9576,206.2469,5433.0
2023-02-07 11:55:00,213.91,213.91,213.69,213.71,4385.0,206.2469,206.2469,206.0348,206.0541,4385.0
2023-02-07 12:00:00,213.66,214.11,213.54,214.02,10663.0,206.0058,206.4397,205.8901,206.353,10663.0
2023-02-07 12:05:00,214.02,214.14,213.97,214.07,31495.0,206.353,206.4687,206.3047,206.4012,31495.0
2023-02-07 12:10:00,214.11,214.4,214.09,214.3,6604.0,206.4397,206.7193,206.4204,206.6229,6604.0
2023-02-07 12:15:00,214.21,214.27,214.04,214.08,6909.0,206.5361,206.594,206.3722,206.4108,6909.0
2023-02-07 12:20:00,214.11,214.32,214.11,214.14,5872.0,206.4397,206.6422,206.4397,206.4687,5872.0
2023-02-07 12:25:00,214.14,214.14,213.69,213.72,8519.0,206.4687,206.4687,206.0348,206.0637,8519.0
2023-02-07 12:30:00,213.66,213.66,213.38,213.38,4197.0,206.0058,206.0058,205.7359,205.7359,4197.0
2023-02-07 12:35:00,213.4,213.5,213.27,213.36,2775.0,205.7552,205.8516,205.6298,205.7166,2775.0
2023-02-07 12:40:00,213.25,213.85,213.25,213.69,5607.0,205.6105,206.189,205.6105,206.0348,5607.0
2023-02-07 12:45:00,213.76,214.31,213.76,214.31,5708.0,206.1023,206.6326,206.1023,206.6326,5708.0
2023-02-07 12:50:00,214.38,214.88,214.2,214.84,11230.0,206.7001,207.1821,206.5265,207.1436,11230.0
2023-02-07 12:55:00,214.8,214.99,214.53,214.58,5789.0,207.105,207.2882,206.8447,206.8929,5789.0
2023-02-07 13:00:00,214.7,214.9,214.63,214.63,5309.0,207.0086,207.2014,206.9411,206.9411,5309.0
2023-02-07 13:05:00,214.51,214.74,214.19,214.25,35517.0,206.8254,207.0472,206.5169,206.5747,35517.0
2023-02-07 13:10:00,214.25,214.31,213.96,213.96,15289.0,206.5747,206.6326,206.2951,206.2951,15289.0
2023-02-07 13:15:00,213.96,214.04,213.57,213.71,6635.0,206.2951,206.3722,205.9191,206.0541,6635.0
2023-02-07 13:20:00,213.67,213.73,213.28,213.33,8418.0,206.0155,206.0733,205.6395,205.6877,8418.0
2023-02-07 13:25:00,213.25,213.38,212.98,212.98,11137.0,205.6105,205.7359,205.3502,205.3502,11137.0
2023-02-07 13:30:00,212.81,212.81,212.25,212.29,14043.0,205.1863,205.1863,204.6464,204.6849,14043.0
2023-02-07 13:35:00,212.25,212.44,212.12,212.28,7124.0,204.6464,204.8296,204.521,204.6753,7124.0
2023-02-07 13:40:00,212.31,212.44,212.12,212.15,4795.0,204.7042,204.8296,204.521,204.5499,4795.0
2023-02-07 13:45:00,212.2,212.2,212.0,212.06,12637.0,204.5982,204.5982,204.4053,204.4632,12637.0
2023-02-07 13:50:00,212.03,212.25,212.0,212.05,4823.0,204.4342,204.6464,204.4053,204.4535,4823.0
2023-02-07 13:55:00,212.07,212.49,212.07,212.39,6776.0,204.4728,204.8778,204.4728,204.7813,6776.0
2023-02-07 14:00:00,212.39,212.95,212.38,212.84,5970.0,204.7813,205.3213,204.7717,205.2152,5970.0
2023-02-07 14:05:00,212.88,213.42,212.75,213.42,10443.0,205.2538,205.7744,205.1284,205.7744,10443.0
2023-02-07 14:10:00,213.54,213.71,213.47,213.53,10220.0,205.8901,206.0541,205.8227,205.8805,10220.0
2023-02-07 14:15:00,213.63,213.71,213.38,213.59,11868.0,205.9769,206.0541,205.7359,205.9384,11868.0
2023-02-07 14:20:00,213.46,213.74,213.41,213.71,11367.0,205.813,206.083,205.7648,206.0541,11367.0
2023-02-07 14:25:00,213.7,213.86,213.64,213.76,10227.0,206.0444,206.1987,205.9866,206.1023,10227.0
2023-02-07 14:30:00,213.75,214.4,213.75,214.22,14926.0,206.0926,206.7193,206.0926,206.5458,14926.0
2023-02-07 14:35:00,214.25,214.39,213.99,214.38,13320.0,206.5747,206.7097,206.324,206.7001,13320.0
2023-02-07 14:40:00,214.36,214.68,214.27,214.56,7750.0,206.6808,206.9893,206.594,206.8736,7750.0
2023-02-07 14:45:00,214.56,214.67,214.23,214.25,20796.0,206.8736,206.9797,206.5554,206.5747,20796.0
2023-02-07 14:50:00,214.28,214.71,214.27,214.71,17315.0,206.6036,207.0182,206.594,207.0182,17315.0
2023-02-07 14:55:00,214.7,215.04,214.65,214.99,11188.0,207.0086,207.3364,206.9604,207.2882,11188.0
2023-02-07 15:00:00,214.99,215.33,214.84,214.84,12228.0,207.2882,207.616,207.1436,207.1436,12228.0
2023-02-07 15:05:00,214.88,215.1,214.88,214.98,11704.0,207.1821,207.3943,207.1821,207.2786,11704.0
2023-02-07 15:10:00,214.96,215.11,214.91,215.01,7553.0,207.2593,207.4039,207.2111,207.3075,7553.0
2023-02-07 15:15:00,215.04,215.12,214.87,215.07,9695.0,207.3364,207.4135,207.1725,207.3653,9695.0
2023-02-07 15:20:00,215.0,215.39,215.0,215.14,8146.0,207.2978,207.6739,207.2978,207.4328,8146.0
2023-02-07 15:25:00,215.12,215.34,214.92,215.28,8281.0,207.4135,207.6257,207.2207,207.5678,8281.0
2023-02-07 15:30:00,215.29,215.38,215.17,215.23,9617.0,207.5775,207.6642,207.4618,207.5196,9617.0
2023-02-07 15:35:00,215.12,215.47,215.04,215.44,10640.0,207.4135,207.751,207.3364,207.7221,10640.0
2023-02-07 15:40:00,215.4,215.54,215.4,215.51,15834.0,207.6835,207.8185,207.6835,207.7896,15834.0
2023-02-07 15:45:00,215.51,215.74,215.47,215.53,17918.0,207.7896,208.0113,207.751,207.8089,17918.0
2023-02-07 15:50:00,215.58,216.06,215.58,216.0,31358.0,207.8571,208.3199,207.8571,208.262,31358.0
2023-02-07 15:55:00,215.95,215.97,215.13,215.16,84870.0,208.2138,208.2331,207.4232,207.4521,84870.0
2023-02-08 09:30:00,213.78,214.81,213.01,213.53,26847.0,206.1215,207.1147,205.3791,205.8805,26847.0
2023-02-08 09:35:00,213.52,214.3,213.52,214.3,11785.0,205.8709,206.6229,205.8709,206.6229,11785.0
2023-02-08 09:40:00,214.33,214.93,214.32,214.43,12895.0,206.6518,207.2304,206.6422,206.7483,12895.0
2023-02-08 09:45:00,214.36,214.98,214.34,214.97,13266.0,206.6808,207.2786,206.6615,207.2689,13266.0
2023-02-08 09:50:00,214.94,215.45,214.91,215.28,8131.0,207.24,207.7317,207.2111,207.5678,8131.0
2023-02-08 09:55:00,215.32,216.15,215.27,215.97,17558.0,207.6064,208.4066,207.5582,208.2331,17558.0
2023-02-08 10:00:00,215.75,216.35,215.74,216.05,19635.0,208.021,208.5995,208.0113,208.3102,19635.0
2023-02-08 10:05:00,216.15,216.17,215.66,216.05,19954.0,208.4066,208.4259,207.9342,208.3102,19954.0
2023-02-08 10:10:00,216.03,216.37,215.82,216.34,17724.0,208.2909,208.6188,208.0885,208.5898,17724.0
2023-02-08 10:15:00,216.24,216.53,216.2,216.53,15180.0,208.4934,208.773,208.4549,208.773,15180.0
2023-02-08 10:20:00,216.5,216.51,215.76,216.11,8483.0,208.7441,208.7537,208.0306,208.3681,8483.0
2023-02-08 10:25:00,216.11,216.35,216.08,216.34,4191.0,208.3681,208.5995,208.3392,208.5898,4191.0
2023-02-08 10:30:00,216.34,216.6,216.21,216.43,13384.0,208.5898,208.8405,208.4645,208.6766,13384.0
2023-02-08 10:35:00,216.44,216.61,216.24,216.41,14437.0,208.6863,208.8502,208.4934,208.6573,14437.0
2023-02-08 10:40:00,216.52,216.79,216.34,216.5,11925.0,208.7634,209.0237,208.5898,208.7441,11925.0
2023-02-08 10:45:00,216.5,216.68,216.33,216.4,9576.0,208.7441,208.9177,208.5802,208.6477,9576.0
2023-02-08 10:50:00,216.39,216.44,216.19,216.42,16297.0,208.638,208.6863,208.4452,208.667,16297.0
2023-02-08 10:55:00,216.43,217.27,216.41,217.26,23443.0,208.6766,209.4865,208.6573,209.4769,23443.0
2023-02-08 11:00:00,217.2,217.28,216.91,217.26,10320.0,209.419,209.4962,209.1394,209.4769,10320.0
2023-02-08 11:05:00,217.23,217.39,217.16,217.31,13430.0,209.448,209.6022,209.3805,209.5251,13430.0
2023-02-08 11:10:00,217.29,217.59,217.23,217.55,12485.0,209.5058,209.7951,209.448,209.7565,12485.0
2023-02-08 11:15:00,217.46,217.75,217.2,217.69,23020.0,209.6697,209.9493,209.419,209.8915,23020.0
2023-02-08 11:20:00,217.64,218.05,217.44,217.44,17529.0,209.8433,210.2386,209.6504,209.6504,17529.0
2023-02-08 11:25:00,217.44,217.44,216.92,217.23,18457.0,209.6504,209.6504,209.1491,209.448,18457.0
2023-02-08 11:30:00,217.1,217.19,216.72,216.72,25966.0,209.3226,209.4094,208.9562,208.9562,25966.0
2023-02-08 11:35:00,216.69,216.97,216.69,216.86,24368.0,208.9273,209.1973,208.9273,209.0912,24368.0
2023-02-08 11:40:00,216.84,216.84,216.27,216.59,9262.0,209.0719,209.0719,208.5223,208.8309,9262.0
2023-02-08 11:45:00,216.61,216.61,216.25,216.31,8646.0,208.8502,208.8502,208.5031,208.5609,8646.0
2023-02-08 11:50:00,216.25,216.45,216.0,216.35,12278.0,208.5031,208.6959,208.262,208.5995,12278.0
2023-02-08 11:55:00,216.28,216.35,216.11,216.14,5193.0,208.532,208.5995,208.3681,208.397,5193.0
2023-02-08 12:00:00,216.13,216.23,216.0,216.1,8100.0,208.3874,208.4838,208.262,208.3584,8100.0
2023-02-08 12:05:00,216.08,216.27,216.0,216.07,6974.0,208.3392,208.5223,208.262,208.3295,6974.0
2023-02-08 12:10:00,216.08,216.16,216.0,216.05,6920.0,208.3392,208.4163,208.262,208.3102,6920.0
2023-02-08 12:15:00,216.01,216.34,216.0,216.31,7822.0,208.2717,208.5898,208.262,208.5609,7822.0
2023-02-08 12:20:00,216.31,216.55,216.31,216.49,6542.0,208.5609,208.7923,208.5609,208.7345,6542.0
2023-02-08 12:25:00,216.51,216.78,216.46,216.78,6577.0,208.7537,209.0141,208.7055,209.0141,6577.0
2023-02-08 12:30:00,216.72,216.84,216.62,216.64,20179.0,208.9562,209.0719,208.8598,208.8791,20179.0
2023-02-08 12:35:00,216.66,216.87,216.57,216.61,5823.0,208.8984,209.1009,208.8116,208.8502,5823.0
2023-02-08 12:40:00,216.66,216.7,216.44,216.52,49661.0,208.8984,208.9369,208.6863,208.7634,49661.0
2023-02-08 12:45:00,216.55,216.67,216.35,216.4,21563.0,208.7923,208.908,208.5995,208.6477,21563.0
2023-02-08 12:50:00,216.4,216.45,216.27,216.27,13325.0,208.6477,208.6959,208.5223,208.5223,13325.0
2023-02-08 12:55:00,216.32,216.37,216.25,216.33,6614.0,208.5706,208.6188,208.5031,208.5802,6614.0
2023-02-08 13:00:00,216.32,216.43,216.25,216.26,6639.0,208.5706,208.6766,208.5031,208.5127,6639.0
2023-02-08 13:05:00,216.2,216.21,216.01,216.13,5545.0,208.4549,208.4645,208.2717,208.3874,5545.0
2023-02-08 13:10:00,216.05,216.24,216.05,216.15,4345.0,208.3102,208.4934,208.3102,208.4066,4345.0
2023-02-08 13:15:00,216.15,216.19,215.66,215.94,21131.0,208.4066,208.4452,207.9342,208.2042,21131.0
2023-02-08 13:20:00,215.94,216.45,215.94,216.3,37783.0,208.2042,208.6959,208.2042,208.5513,37783.0
2023-02-08 13:25:00,216.28,216.44,216.12,216.19,14188.0,208.532,208.6863,208.3777,208.4452,14188.0
2023-02-08 13:30:00,216.19,216.19,215.9,216.04,15074.0,208.4452,208.4452,208.1656,208.3006,15074.0
2023-02-08 13:35:00,215.99,216.11,215.79,215.82,8693.0,208.2524,208.3681,208.0595,208.0885,8693.0
2023-02-08 13:40:00,215.76,215.98,215.75,215.87,10159.0,208.0306,208.2427,208.021,208.1367,10159.0
2023-02-08 13:45:00,215.86,216.08,215.83,216.07,12097.0,208.127,208.3392,208.0981,208.3295,12097.0
2023-02-08 13:50:00,216.02,216.2,215.82,215.82,11584.0,208.2813,208.4549,208.0885,208.0885,11584.0
2023-02-08 13:55:00,215.85,216.14,215.85,216.13,9928.0,208.1174,208.397,208.1174,208.3874,9928.0
2023-02-08 14:00:00,216.11,216.15,215.84,215.84,10555.0,208.3681,208.4066,208.1078,208.1078,10555.0
2023-02-08 14:05:00,215.87,216.0,215.83,215.99,8059.0,208.1367,208.262,208.0981,208.2524,8059.0
2023-02-08 14:10:00,215.99,216.26,215.98,216.23,5171.0,208.2524,208.5127,208.2427,208.4838,5171.0
2023-02-08 14:15:00,216.25,216.35,216.0,216.16,6414.0,208.5031,208.5995,208.262,208.4163,6414.0
2023-02-08 14:20:00,216.14,216.23,216.1,216.14,7016.0,208.397,208.4838,208.3584,208.397,7016.0
2023-02-08 14:25:00,216.18,216.19,215.75,215.81,64883.0,208.4356,208.4452,208.021,208.0788,64883.0
2023-02-08 14:30:00,215.79,215.83,215.5,215.5,15198.0,208.0595,208.0981,207.7799,207.7799,15198.0
2023-02-08 14:35:00,215.57,215.65,215.34,215.46,5969.0,207.8474,207.9246,207.6257,207.7414,5969.0
2023-02-08 14:40:00,215.58,215.62,215.09,215.23,6055.0,207.8571,207.8956,207.3846,207.5196,6055.0
2023-02-08 14:45:00,215.17,215.38,215.1,215.35,6667.0,207.4618,207.6642,207.3943,207.6353,6667.0
2023-02-08 14:50:00,215.41,215.5,215.27,215.32,2901.0,207.6932,207.7799,207.5582,207.6064,2901.0
2023-02-08 14:55:00,215.25,215.48,215.25,215.31,4913.0,207.5389,207.7606,207.5389,207.5967,4913.0
2023-02-08 15:00:00,215.32,215.53,215.26,215.51,157226.0,207.6064,207.8089,207.5485,207.7896,157226.0
2023-02-08 15:05:00,215.51,215.68,215.47,215.62,10211.0,207.7896,207.9535,207.751,207.8956,10211.0
2023-02-08 15:10:00,215.64,215.65,214.9,215.08,13234.0,207.9149,207.9246,207.2014,207.375,13234.0
2023-02-08 15:15:00,215.06,215.18,215.0,215.07,4916.0,207.3557,207.4714,207.2978,207.3653,4916.0
2023-02-08 15:20:00,215.15,215.38,215.12,215.21,7208.0,207.4425,207.6642,207.4135,207.5003,7208.0
2023-02-08 15:25:00,215.16,215.31,215.15,215.23,35207.0,207.4521,207.5967,207.4425,207.5196,35207.0
2023-02-08 15:30:00,215.22,215.66,215.22,215.38,19003.0,207.51,207.9342,207.51,207.6642,19003.0
2023-02-08 15:35:00,215.42,215.63,215.42,215.54,32900.0,207.7028,207.9053,207.7028,207.8185,32900.0
2023-02-08 15:40:00,215.54,215.61,215.41,215.55,15476.0,207.8185,207.886,207.6932,207.8281,15476.0
2023-02-08 15:45:00,215.55,215.68,215.07,215.08,41546.0,207.8281,207.9535,207.3653,207.375,41546.0
2023-02-08 15:50:00,214.71,215.46,214.71,215.2,40093.0,207.0182,207.7414,207.0182,207.4907,40093.0
2023-02-08 15:55:00,215.24,215.7,215.18,215.4,94425.0,207.5292,207.9728,207.4714,207.6835,94425.0
2023-02-09 09:30:00,216.24,216.83,216.24,216.56,20719.0,208.4934,209.0623,208.4934,208.802,20719.0
2023-02-09 09:35:00,216.42,217.2,216.42,216.54,8756.0,208.667,209.419,208.667,208.7827,8756.0
2023-02-09 09:40:00,216.55,217.0,216.55,216.93,56938.0,208.7923,209.2262,208.7923,209.1587,56938.0
2023-02-09 09:45:00,217.13,217.44,216.7,217.2,57135.0,209.3515,209.6504,208.9369,209.419,57135.0
2023-02-09 09:50:00,217.33,217.35,216.95,216.96,8175.0,209.5444,209.5637,209.178,209.1876,8175.0
2023-02-09 09:55:00,216.91,216.93,216.2,216.39,7569.0,209.1394,209.1587,208.4549,208.638,7569.0
2023-02-09 10:00:00,216.46,216.86,216.42,216.44,24611.0,208.7055,209.0912,208.667,208.6863,24611.0
2023-02-09 10:05:00,216.47,216.66,216.25,216.46,37216.0,208.7152,208.8984,208.5031,208.7055,37216.0
2023-02-09 10:10:00,216.46,217.15,216.45,217.06,4197.0,208.7055,209.3708,208.6959,209.284,4197.0
2023-02-09 10:15:00,217.01,217.1,216.59,216.73,7206.0,209.2358,209.3226,208.8309,208.9659,7206.0
2023-02-09 10:20:00,216.61,216.68,216.41,216.6,3390.0,208.8502,208.9177,208.6573,208.8405,3390.0
2023-02-09 10:25:00,216.59,216.8,216.42,216.8,3162.0,208.8309,209.0334,208.667,209.0334,3162.0
2023-02-09 10:30:00,216.89,216.98,216.79,216.91,8885.0,209.1201,209.2069,209.0237,209.1394,8885.0
2023-02-09 10:35:00,216.92,216.97,216.72,216.83,2682.0,209.1491,209.1973,208.9562,209.0623,2682.0
2023-02-09 10:40:00,216.82,217.33,216.82,217.28,2798.0,209.0526,209.5444,209.0526,209.4962,2798.0
2023-02-09 10:45:00,217.0,217.43,217.0,217.37,11447.0,209.2262,209.6408,209.2262,209.5829,11447.0
2023-02-09 10:50:00,217.4,217.5,217.12,217.13,4195.0,209.6119,209.7083,209.3419,209.3515,4195.0
2023-02-09 10:55:00,217.2,217.31,217.1,217.13,4437.0,209.419,209.5251,209.3226,209.3515,4437.0
2023-02-09 11:00:00,217.08,217.14,216.48,216.48,10178.0,209.3033,209.3612,208.7248,208.7248,10178.0
2023-02-09 11:05:00,216.47,216.68,216.44,216.68,3700.0,208.7152,208.9177,208.6863,208.9177,3700.0
2023-02-09 11:10:00,216.69,216.87,216.45,216.5,9880.0,208.9273,209.1009,208.6959,208.7441,9880.0
2023-02-09 11:15:00,216.55,216.55,216.35,216.46,4301.0,208.7923,208.7923,208.5995,208.7055,4301.0
2023-02-09 11:20:00,216.45,216.58,216.27,216.27,7680.0,208.6959,208.8212,208.5223,208.5223,7680.0
2023-02-09 11:25:00,216.31,216.34,216.1,216.1,22921.0,208.5609,208.5898,208.3584,208.3584,22921.0
2023-02-09 11:30:00,216.09,216.1,215.74,215.86,15828.0,208.3488,208.3584,208.0113,208.127,15828.0
2023-02-09 11:35:00,215.84,215.85,215.53,215.64,11900.0,208.1078,208.1174,207.8089,207.9149,11900.0
2023-02-09 11:40:00,215.63,215.67,215.52,215.55,6105.0,207.9053,207.9438,207.7992,207.8281,6105.0
2023-02-09 11:45:00,215.54,215.75,215.54,215.62,6363.0,207.8185,208.021,207.8185,207.8956,6363.0
2023-02-09 11:50:00,215.53,215.57,215.27,215.44,12459.0,207.8089,207.8474,207.5582,207.7221,12459.0
2023-02-09 11:55:00,215.52,215.52,215.18,215.32,4069.0,207.7992,207.7992,207.4714,207.6064,4069.0
2023-02-09 12:00:00,215.29,215.61,215.29,215.51,3501.0,207.5775,207.886,207.5775,207.7896,3501.0
2023-02-09 12:05:00,215.52,215.61,215.46,215.6,5601.0,207.7992,207.886,207.7414,207.8763,5601.0
2023-02-09 12:10:00,215.59,215.91,215.57,215.91,13134.0,207.8667,208.1752,207.8474,208.1752,13134.0
2023-02-09 12:15:00,215.92,215.92,215.5,215.78,8137.0,208.1849,208.1849,207.7799,208.0499,8137.0
2023-02-09 12:20:00,215.74,215.78,215.57,215.67,7609.0,208.0113,208.0499,207.8474,207.9438,7609.0
2023-02-09 12:25:00,215.69,215.7,215.2,215.33,28129.0,207.9631,207.9728,207.4907,207.616,28129.0
2023-02-09 12:30:00,215.31,215.31,214.84,215.04,24103.0,207.5967,207.5967,207.1436,207.3364,24103.0
2023-02-09 12:35:00,215.06,215.1,214.79,214.84,4061.0,207.3557,207.3943,207.0954,207.1436,4061.0
2023-02-09 12:40:00,214.84,215.04,214.83,214.83,18486.0,207.1436,207.3364,207.1339,207.1339,18486.0
2023-02-09 12:45:00,214.77,214.86,214.69,214.71,7811.0,207.0761,207.1629,206.9989,207.0182,7811.0
2023-02-09 12:50:00,214.71,214.99,214.71,214.91,5272.0,207.0182,207.2882,207.0182,207.2111,5272.0
2023-02-09 12:55:00,214.92,215.13,214.91,215.06,19184.0,207.2207,207.4232,207.2111,207.3557,19184.0
2023-02-09 13:00:00,215.05,215.07,214.72,214.8,7604.0,207.3461,207.3653,207.0279,207.105,7604.0
2023-02-09 13:05:00,214.74,214.98,214.73,214.75,4763.0,207.0472,207.2786,207.0375,207.0568,4763.0
2023-02-09 13:10:00,214.86,214.9,214.61,214.66,3191.0,207.1629,207.2014,206.9218,206.97,3191.0
2023-02-09 13:15:00,214.7,214.8,214.6,214.75,5599.0,207.0086,207.105,206.9122,207.0568,5599.0
2023-02-09 13:20:00,214.7,214.78,214.62,214.68,4242.0,207.0086,207.0857,206.9315,206.9893,4242.0
2023-02-09 13:25:00,214.62,214.68,214.48,214.48,9139.0,206.9315,206.9893,206.7965,206.7965,9139.0
2023-02-09 13:30:00,214.46,214.79,214.31,214.72,3600.0,206.7772,207.0954,206.6326,207.0279,3600.0
2023-02-09 13:35:00,214.72,214.79,214.38,214.5,4933.0,207.0279,207.0954,206.7001,206.8158,4933.0
2023-02-09 13:40:00,214.5,214.52,214.28,214.33,4889.0,206.8158,206.835,206.6036,206.6518,4889.0
2023-02-09 13:45:00,214.33,214.52,214.25,214.52,4941.0,206.6518,206.835,206.5747,206.835,4941.0
2023-02-09 13:50:00,214.58,214.7,214.43,214.55,4698.0,206.8929,207.0086,206.7483,206.864,4698.0
2023-02-09 13:55:00,214.51,214.75,214.41,214.65,10661.0,206.8254,207.0568,206.729,206.9604,10661.0
2023-02-09 14:00:00,214.67,214.71,214.46,214.47,1259.0,206.9797,207.0182,206.7772,206.7868,1259.0
2023-02-09 14:05:00,214.47,214.7,214.47,214.63,1211.0,206.7868,207.0086,206.7868,206.9411,1211.0
2023-02-09 14:10:00,214.62,214.62,214.5,214.59,2244.0,206.9315,206.9315,206.8158,206.9025,2244.0
2023-02-09 14:15:00,214.64,214.68,214.37,214.48,5462.0,206.9507,206.9893,206.6904,206.7965,5462.0
2023-02-09 14:20:00,214.53,214.6,214.34,214.35,8127.0,206.8447,206.9122,206.6615,206.6711,8127.0
2023-02-09 14:25:00,214.35,214.44,214.25,214.33,11406.0,206.6711,206.7579,206.5747,206.6518,11406.0
2023-02-09 14:30:00,214.3,214.47,214.25,214.44,6162.0,206.6229,206.7868,206.5747,206.7579,6162.0
2023-02-09 14:35:00,214.46,214.59,214.39,214.52,6594.0,206.7772,206.9025,206.7097,206.835,6594.0
2023-02-09 14:40:00,214.47,214.62,214.47,214.59,2178.0,206.7868,206.9315,206.7868,206.9025,2178.0
2023-02-09 14:45:00,214.63,214.73,214.54,214.55,7788.0,206.9411,207.0375,206.8543,206.864,7788.0
2023-02-09 14:50:00,214.54,214.6,214.25,214.29,7558.0,206.8543,206.9122,206.5747,206.6133,7558.0
2023-02-09 14:55:00,214.33,214.45,214.27,214.43,3862.0,206.6518,206.7675,206.594,206.7483,3862.0
2023-02-09 15:00:00,214.4,214.4,214.0,214.01,10108.0,206.7193,206.7193,206.3337,206.3433,10108.0
2023-02-09 15:05:00,214.0,214.07,213.94,214.04,6042.0,206.3337,206.4012,206.2758,206.3722,6042.0
2023-02-09 15:10:00,214.07,214.09,213.85,213.95,5020.0,206.4012,206.4204,206.189,206.2855,5020.0
2023-02-09 15:15:00,213.91,214.05,213.85,213.89,9707.0,206.2469,206.3819,206.189,206.2276,9707.0
2023-02-09 15:20:00,213.85,214.02,213.85,214.0,18697.0,206.189,206.353,206.189,206.3337,18697.0
2023-02-09 15:25:00,214.0,214.0,213.67,213.74,13851.0,206.3337,206.3337,206.0155,206.083,13851.0
2023-02-09 15:30:00,213.66,213.73,213.59,213.71,10580.0,206.0058,206.0733,205.9384,206.0541,10580.0
2023-02-09 15:35:00,213.73,214.24,213.7,214.23,8809.0,206.0733,206.5651,206.0444,206.5554,8809.0
2023-02-09 15:40:00,214.22,214.27,214.11,214.19,41692.0,206.5458,206.594,206.4397,206.5169,41692.0
2023-02-09 15:45:00,214.15,214.5,214.04,214.07,27341.0,206.4783,206.8158,206.3722,206.4012,27341.0
2023-02-09 15:50:00,214.06,214.4,213.99,214.1,30090.0,206.3915,206.7193,206.324,206.4301,30090.0
2023-02-09 15:55:00,214.01,214.06,213.29,213.44,79766.0,206.3433,206.3915,205.6491,205.7937,79766.0
2023-02-10 09:30:00,213.73,214.19,213.73,214.18,11172.0,206.0733,206.5169,206.0733,206.5072,11172.0
2023-02-10 09:35:00,214.18,214.18,213.55,213.7,3031.0,206.5072,206.5072,205.8998,206.0444,3031.0
2023-02-10 09:40:00,213.91,213.91,213.2,213.43,4838.0,206.2469,206.2469,205.5623,205.7841,4838.0
2023-02-10 09:45:00,213.45,213.82,213.31,213.47,76218.0,205.8034,206.1601,205.6684,205.8227,76218.0
2023-02-10 09:50:00,213.54,213.88,213.38,213.59,7822.0,205.8901,206.218,205.7359,205.9384,7822.0
2023-02-10 09:55:00,213.59,213.75,213.52,213.66,6459.0,205.9384,206.0926,205.8709,206.0058,6459.0
2023-02-10 10:00:00,213.65,213.98,213.43,213.91,8275.0,205.9962,206.3144,205.7841,206.2469,8275.0
2023-02-10 10:05:00,213.94,214.25,213.9,214.01,10002.0,206.2758,206.5747,206.2373,206.3433,10002.0
2023-02-10 10:10:00,214.13,214.46,214.0,214.19,24184.0,206.459,206.7772,206.3337,206.5169,24184.0
2023-02-10 10:15:00,214.11,214.42,213.99,214.09,5721.0,206.4397,206.7386,206.324,206.4204,5721.0
2023-02-10 10:20:00,214.09,214.23,214.03,214.17,2711.0,206.4204,206.5554,206.3626,206.4976,2711.0
2023-02-10 10:25:00,214.25,214.53,214.22,214.48,4279.0,206.5747,206.8447,206.5458,206.7965,4279.0
2023-02-10 10:30:00,214.57,214.65,214.32,214.54,7220.0,206.8832,206.9604,206.6422,206.8543,7220.0
2023-02-10 10:35:00,214.52,214.78,214.4,214.78,5843.0,206.835,207.0857,206.7193,207.0857,5843.0
2023-02-10 10:40:00,214.78,214.78,214.46,214.64,12275.0,207.0857,207.0857,206.7772,206.9507,12275.0
2023-02-10 10:45:00,214.65,214.7,214.53,214.58,7038.0,206.9604,207.0086,206.8447,206.8929,7038.0
2023-02-10 10:50:00,214.58,214.63,214.46,214.58,4252.0,206.8929,206.9411,206.7772,206.8929,4252.0
2023-02-10 10:55:00,214.61,214.7,214.4,214.65,15339.0,206.9218,207.0086,206.7193,206.9604,15339.0
2023-02-10 11:00:00,214.7,214.94,214.65,214.9,7895.0,207.0086,207.24,206.9604,207.2014,7895.0
2023-02-10 11:05:00,214.87,215.11,214.85,215.03,10227.0,207.1725,207.4039,207.1532,207.3268,10227.0
2023-02-10 11:10:00,215.01,215.15,214.9,214.96,8855.0,207.3075,207.4425,207.2014,207.2593,8855.0
2023-02-10 11:15:00,214.91,215.03,214.8,214.99,13372.0,207.2111,207.3268,207.105,207.2882,13372.0
2023-02-10 11:20:00,215.0,215.03,214.75,214.76,11420.0,207.2978,207.3268,207.0568,207.0664,11420.0
2023-02-10 11:25:00,214.69,214.83,214.46,214.56,2875.0,206.9989,207.1339,206.7772,206.8736,2875.0
2023-02-10 11:30:00,214.56,214.6,214.38,214.46,4368.0,206.8736,206.9122,206.7001,206.7772,4368.0
2023-02-10 11:35:00,214.43,214.52,214.43,214.47,7397.0,206.7483,206.835,206.7483,206.7868,7397.0
2023-02-10 11:40:00,214.48,214.48,214.33,214.41,2366.0,206.7965,206.7965,206.6518,206.729,2366.0
2023-02-10 11:45:00,214.38,214.42,214.0,214.04,18116.0,206.7001,206.7386,206.3337,206.3722,18116.0
2023-02-10 11:50:00,214.1,214.39,214.1,214.31,2868.0,206.4301,206.7097,206.4301,206.6326,2868.0
2023-02-10 11:55:00,214.31,214.36,214.04,214.23,8328.0,206.6326,206.6808,206.3722,206.5554,8328.0
2023-02-10 12:00:00,214.13,214.24,213.93,213.94,4187.0,206.459,206.5651,206.2662,206.2758,4187.0
2023-02-10 12:05:00,214.01,214.48,214.01,214.3,100638.0,206.3433,206.7965,206.3433,206.6229,100638.0
2023-02-10 12:10:00,214.32,214.42,214.25,214.31,4603.0,206.6422,206.7386,206.5747,206.6326,4603.0
2023-02-10 12:15:00,214.38,214.41,214.11,214.17,9784.0,206.7001,206.729,206.4397,206.4976,9784.0
2023-02-10 12:20:00,214.27,214.33,214.17,214.17,4885.0,206.594,206.6518,206.4976,206.4976,4885.0
2023-02-10 12:25:00,214.22,214.27,214.09,214.14,5276.0,206.5458,206.594,206.4204,206.4687,5276.0
2023-02-10 12:30:00,214.14,214.51,214.13,214.37,3191.0,206.4687,206.8254,206.459,206.6904,3191.0
2023-02-10 12:35:00,214.43,214.57,214.43,214.46,5259.0,206.7483,206.8832,206.7483,206.7772,5259.0
2023-02-10 12:40:00,214.46,214.69,214.46,214.63,2368.0,206.7772,206.9989,206.7772,206.9411,2368.0
2023-02-10 12:45:00,214.72,214.77,214.58,214.58,3477.0,207.0279,207.0761,206.8929,206.8929,3477.0
2023-02-10 12:50:00,214.67,214.8,214.64,214.8,3805.0,206.9797,207.105,206.9507,207.105,3805.0
2023-02-10 12:55:00,214.81,215.0,214.81,214.83,4998.0,207.1147,207.2978,207.1147,207.1339,4998.0
2023-02-10 13:00:00,214.83,214.86,214.4,214.4,29489.0,207.1339,207.1629,206.7193,206.7193,29489.0
2023-02-10 13:05:00,214.46,214.49,214.33,214.4,13179.0,206.7772,206.8061,206.6518,206.7193,13179.0
2023-02-10 13:10:00,214.42,214.49,214.35,214.43,12068.0,206.7386,206.8061,206.6711,206.7483,12068.0
2023-02-10 13:15:00,214.45,214.54,214.42,214.54,4232.0,206.7675,206.8543,206.7386,206.8543,4232.0
2023-02-10 13:20:00,214.48,214.55,214.39,214.39,10434.0,206.7965,206.864,206.7097,206.7097,10434.0
2023-02-10 13:25:00,214.45,214.5,214.34,214.37,5052.0,206.7675,206.8158,206.6615,206.6904,5052.0
2023-02-10 13:30:00,214.28,214.44,214.27,214.31,3787.0,206.6036,206.7579,206.594,206.6326,3787.0
2023-02-10 13:35:00,214.29,214.4,214.29,214.35,2815.0,206.6133,206.7193,206.6133,206.6711,2815.0
2023-02-10 13:40:00,214.37,214.41,214.27,214.31,8218.0,206.6904,206.729,206.594,206.6326,8218.0
2023-02-10 13:45:00,214.28,214.51,214.27,214.37,29961.0,206.6036,206.8254,206.594,206.6904,29961.0
2023-02-10 13:50:00,214.35,214.4,214.27,214.3,5394.0,206.6711,206.7193,206.594,206.6229,5394.0
2023-02-10 13:55:00,214.28,214.47,214.2,214.43,3327.0,206.6036,206.7868,206.5265,206.7483,3327.0
2023-02-10 14:00:00,214.47,214.63,214.47,214.53,2510.0,206.7868,206.9411,206.7868,206.8447,2510.0
2023-02-10 14:05:00,214.49,214.5,214.34,214.34,1104.0,206.8061,206.8158,206.6615,206.6615,1104.0
2023-02-10 14:10:00,214.39,214.43,214.23,214.35,2035.0,206.7097,206.7483,206.5554,206.6711,2035.0
2023-02-10 14:15:00,214.42,214.56,214.42,214.56,1707.0,206.7386,206.8736,206.7386,206.8736,1707.0
2023-02-10 14:20:00,214.58,214.63,214.5,214.54,5343.0,206.8929,206.9411,206.8158,206.8543,5343.0
2023-02-10 14:25:00,214.5,214.5,214.33,214.34,5494.0,206.8158,206.8158,206.6518,206.6615,5494.0
2023-02-10 14:30:00,214.37,214.59,214.37,214.57,11545.0,206.6904,206.9025,206.6904,206.8832,11545.0
2023-02-10 14:35:00,214.59,214.61,214.37,214.5,2733.0,206.9025,206.9218,206.6904,206.8158,2733.0
2023-02-10 14:40:00,214.54,214.65,214.5,214.65,1537.0,206.8543,206.9604,206.8158,206.9604,1537.0
2023-02-10 14:45:00,214.62,214.77,214.6,214.7,1199.0,206.9315,207.0761,206.9122,207.0086,1199.0
2023-02-10 14:50:00,214.72,214.84,214.71,214.82,1834.0,207.0279,207.1436,207.0182,207.1243,1834.0
2023-02-10 14:55:00,214.86,214.92,214.7,214.75,3714.0,207.1629,207.2207,207.0086,207.0568,3714.0
2023-02-10 15:00:00,214.83,214.9,214.74,214.75,4119.0,207.1339,207.2014,207.0472,207.0568,4119.0
2023-02-10 15:05:00,214.74,214.89,214.74,214.81,6853.0,207.0472,207.1918,207.0472,207.1147,6853.0
2023-02-10 15:10:00,214.8,214.85,214.61,214.61,5549.0,207.105,207.1532,206.9218,206.9218,5549.0
2023-02-10 15:15:00,214.59,214.6,214.54,214.58,2121.0,206.9025,206.9122,206.8543,206.8929,2121.0
2023-02-10 15:20:00,214.64,214.66,214.53,214.57,8354.0,206.9507,206.97,206.8447,206.8832,8354.0
2023-02-10 15:25:00,214.53,214.63,214.53,214.61,3736.0,206.8447,206.9411,206.8447,206.9218,3736.0
2023-02-10 15:30:00,214.55,214.91,214.55,214.89,27000.0,206.864,207.2111,206.864,207.1918,27000.0
2023-02-10 15:35:00,214.83,214.91,214.75,214.88,9203.0,207.1339,207.2111,207.0568,207.1821,9203.0
2023-02-10 15:40:00,214.86,214.91,214.78,214.87,14164.0,207.1629,207.2111,207.0857,207.1725,14164.0
2023-02-10 15:45:00,214.89,215.06,214.81,215.06,18439.0,207.1918,207.3557,207.1147,207.3557,18439.0
2023-02-10 15:50:00,215.0,215.12,214.84,214.85,27426.0,207.2978,207.4135,207.1436,207.1532,27426.0
2023-02-10 15:55:00,214.83,214.91,214.5,214.53,107156.0,207.1339,207.2111,206.8158,206.8447,107156.0
2023-02-13 09:30:00,214.56,214.76,214.14,214.68,16840.0,206.8736,207.0664,206.4687,206.9893,16840.0
2023-02-13 09:35:00,214.85,214.96,214.71,214.72,4769.0,207.1532,207.2593,207.0182,207.0279,4769.0
2023-02-13 09:40:00,214.88,215.06,214.58,214.59,6316.0,207.1821,207.3557,206.8929,206.9025,6316.0
2023-02-13 09:45:00,214.82,214.99,214.57,214.75,12385.0,207.1243,207.2882,206.8832,207.0568,12385.0
2023-02-13 09:50:00,214.78,214.99,214.7,214.88,4190.0,207.0857,207.2882,207.0086,207.1821,4190.0
2023-02-13 09:55:00,215.01,215.13,214.8,214.88,7187.0,207.3075,207.4232,207.105,207.1821,7187.0
2023-02-13 10:00:00,214.98,215.07,214.86,215.0,13744.0,207.2786,207.3653,207.1629,207.2978,13744.0
2023-02-13 10:05:00,215.0,215.22,214.9,215.21,18225.0,207.2978,207.51,207.2014,207.5003,18225.0
2023-02-13 10:10:00,215.2,215.34,215.05,215.33,7808.0,207.4907,207.6257,207.3461,207.616,7808.0
2023-02-13 10:15:00,215.51,215.69,215.17,215.17,12687.0,207.7896,207.9631,207.4618,207.4618,12687.0
2023-02-13 10:20:00,215.17,215.38,215.16,215.2,45889.0,207.4618,207.6642,207.4521,207.4907,45889.0
2023-02-13 10:25:00,215.15,215.6,215.13,215.59,61849.0,207.4425,207.8763,207.4232,207.8667,61849.0
2023-02-13 10:30:00,215.69,216.41,215.62,216.37,5290.0,207.9631,208.6573,207.8956,208.6188,5290.0
2023-02-13 10:35:00,216.24,216.26,215.86,215.86,17206.0,208.4934,208.5127,208.127,208.127,17206.0
2023-02-13 10:40:00,215.9,216.01,215.72,215.76,15487.0,208.1656,208.2717,207.9921,208.0306,15487.0
2023-02-13 10:45:00,215.72,215.84,215.58,215.75,6100.0,207.9921,208.1078,207.8571,208.021,6100.0
2023-02-13 10:50:00,215.63,216.02,215.63,215.96,11813.0,207.9053,208.2813,207.9053,208.2235,11813.0
2023-02-13 10:55:00,215.91,216.03,215.78,215.78,4806.0,208.1752,208.2909,208.0499,208.0499,4806.0
2023-02-13 11:00:00,215.72,215.81,215.53,215.53,9241.0,207.9921,208.0788,207.8089,207.8089,9241.0
2023-02-13 11:05:00,215.45,215.71,215.44,215.44,6489.0,207.7317,207.9824,207.7221,207.7221,6489.0
2023-02-13 11:10:00,215.32,215.44,215.16,215.16,5886.0,207.6064,207.7221,207.4521,207.4521,5886.0
2023-02-13 11:15:00,215.16,215.31,214.96,214.96,6288.0,207.4521,207.5967,207.2593,207.2593,6288.0
2023-02-13 11:20:00,214.88,215.16,214.85,215.16,2154.0,207.1821,207.4521,207.1532,207.4521,2154.0
2023-02-13 11:25:00,215.28,215.31,215.21,215.31,1467.0,207.5678,207.5967,207.5003,207.5967,1467.0
2023-02-13 11:30:00,215.3,215.3,215.09,215.15,4928.0,207.5871,207.5871,207.3846,207.4425,4928.0
2023-02-13 11:35:00,215.2,215.2,215.0,215.0,7407.0,207.4907,207.4907,207.2978,207.2978,7407.0
2023-02-13 11:40:00,215.0,215.29,215.0,215.28,3210.0,207.2978,207.5775,207.2978,207.5678,3210.0
2023-02-13 11:45:00,215.28,215.64,215.26,215.56,19199.0,207.5678,207.9149,207.5485,207.8378,19199.0
2023-02-13 11:50:00,215.54,215.54,215.13,215.13,936.0,207.8185,207.8185,207.4232,207.4232,936.0
2023-02-13 11:55:00,215.19,215.31,215.19,215.31,1401.0,207.481,207.5967,207.481,207.5967,1401.0
2023-02-13 12:00:00,215.29,215.33,215.19,215.2,2152.0,207.5775,207.616,207.481,207.4907,2152.0
2023-02-13 12:05:00,215.22,215.32,215.14,215.27,2679.0,207.51,207.6064,207.4328,207.5582,2679.0
2023-02-13 12:10:00,215.19,215.34,215.16,215.34,2931.0,207.481,207.6257,207.4521,207.6257,2931.0
2023-02-13 12:15:00,215.33,215.44,215.23,215.32,5353.0,207.616,207.7221,207.5196,207.6064,5353.0
2023-02-13 12:20:00,215.28,215.46,215.26,215.38,6533.0,207.5678,207.7414,207.5485,207.6642,6533.0
2023-02-13 12:25:00,215.31,215.42,215.3,215.41,2713.0,207.5967,207.7028,207.5871,207.6932,2713.0
2023-02-13 12:30:00,215.38,215.46,215.32,215.34,6685.0,207.6642,207.7414,207.6064,207.6257,6685.0
2023-02-13 12:35:00,215.41,215.56,215.34,215.47,10549.0,207.6932,207.8378,207.6257,207.751,10549.0
2023-02-13 12:40:00,215.44,215.55,215.44,215.52,3744.0,207.7221,207.8281,207.7221,207.7992,3744.0
2023-02-13 12:45:00,215.57,215.63,215.42,215.49,7641.0,207.8474,207.9053,207.7028,207.7703,7641.0
2023-02-13 12:50:00,215.51,215.61,215.44,215.51,13398.0,207.7896,207.886,207.7221,207.7896,13398.0
2023-02-13 12:55:00,215.49,215.58,215.48,215.58,708.0,207.7703,207.8571,207.7606,207.8571,708.0
2023-02-13 13:00:00,215.5,215.5,215.5,215.5,100.0,207.7799,207.7799,207.7799,207.7799,100.0
2023-02-13 13:05:00,215.4,215.51,215.4,215.4,7244.0,207.6835,207.7896,207.6835,207.6835,7244.0
2023-02-13 13:10:00,215.42,215.52,215.42,215.43,3516.0,207.7028,207.7992,207.7028,207.7124,3516.0
2023-02-13 13:15:00,215.47,215.55,215.4,215.47,5980.0,207.751,207.8281,207.6835,207.751,5980.0
2023-02-13 13:20:00,215.49,215.49,215.43,215.44,400.0,207.7703,207.7703,207.7124,207.7221,400.0
2023-02-13 13:25:00,215.4,215.4,215.27,215.36,4188.0,207.6835,207.6835,207.5582,207.6449,4188.0
2023-02-13 13:30:00,215.39,215.54,215.38,215.47,5509.0,207.6739,207.8185,207.6642,207.751,5509.0
2023-02-13 13:35:00,215.5,215.69,215.5,215.59,11560.0,207.7799,207.9631,207.7799,207.8667,11560.0
2023-02-13 13:40:00,215.56,215.89,215.56,215.85,7389.0,207.8378,208.156,207.8378,208.1174,7389.0
2023-02-13 13:45:00,215.88,216.14,215.88,216.14,4302.0,208.1463,208.397,208.1463,208.397,4302.0
2023-02-13 13:50:00,216.19,216.46,216.17,216.46,11548.0,208.4452,208.7055,208.4259,208.7055,11548.0
2023-02-13 13:55:00,216.5,216.58,216.16,216.23,17901.0,208.7441,208.8212,208.4163,208.4838,17901.0
2023-02-13 14:00:00,216.24,216.25,216.02,216.05,4380.0,208.4934,208.5031,208.2813,208.3102,4380.0
2023-02-13 14:05:00,215.98,216.15,215.97,216.0,2944.0,208.2427,208.4066,208.2331,208.262,2944.0
2023-02-13 14:10:00,216.02,216.22,216.0,216.08,8376.0,208.2813,208.4741,208.262,208.3392,8376.0
2023-02-13 14:15:00,216.08,216.21,216.07,216.13,7500.0,208.3392,208.4645,208.3295,208.3874,7500.0
2023-02-13 14:20:00,216.12,216.57,216.12,216.38,11363.0,208.3777,208.8116,208.3777,208.6284,11363.0
2023-02-13 14:25:00,216.34,216.41,216.15,216.21,3142.0,208.5898,208.6573,208.4066,208.4645,3142.0
2023-02-13 14:30:00,216.19,216.24,215.96,216.02,7486.0,208.4452,208.4934,208.2235,208.2813,7486.0
2023-02-13 14:35:00,216.03,216.17,216.01,216.12,4900.0,208.2909,208.4259,208.2717,208.3777,4900.0
2023-02-13 14:40:00,216.13,216.13,215.91,215.99,8202.0,208.3874,208.3874,208.1752,208.2524,8202.0
2023-02-13 14:45:00,216.01,216.07,215.94,216.05,2899.0,208.2717,208.3295,208.2042,208.3102,2899.0
2023-02-13 14:50:00,215.99,216.29,215.99,216.27,5844.0,208.2524,208.5416,208.2524,208.5223,5844.0
2023-02-13 14:55:00,216.22,216.44,216.22,216.4,10260.0,208.4741,208.6863,208.4741,208.6477,10260.0
2023-02-13 15:00:00,216.34,216.36,216.21,216.25,8856.0,208.5898,208.6091,208.4645,208.5031,8856.0
2023-02-13 15:05:00,216.26,216.33,216.16,216.22,6400.0,208.5127,208.5802,208.4163,208.4741,6400.0
2023-02-13 15:10:00,216.22,216.22,215.98,216.01,9919.0,208.4741,208.4741,208.2427,208.2717,9919.0
2023-02-13 15:15:00,216.0,216.0,215.82,215.82,5127.0,208.262,208.262,208.0885,208.0885,5127.0
2023-02-13 15:20:00,215.93,216.16,215.93,216.07,13352.0,208.1945,208.4163,208.1945,208.3295,13352.0
2023-02-13 15:25:00,216.11,216.11,215.93,215.97,7659.0,208.3681,208.3681,208.1945,208.2331,7659.0
2023-02-13 15:30:00,216.0,216.13,215.91,215.93,4834.0,208.262,208.3874,208.1752,208.1945,4834.0
2023-02-13 15:35:00,215.95,216.22,215.95,216.22,5308.0,208.2138,208.4741,208.2138,208.4741,5308.0
2023-02-13 15:40:00,216.24,216.29,216.01,216.04,16805.0,208.4934,208.5416,208.2717,208.3006,16805.0
2023-02-13 15:45:00,216.03,216.14,215.96,216.09,61129.0,208.2909,208.397,208.2235,208.3488,61129.0
2023-02-13 15:50:00,215.97,216.06,215.7,215.81,18487.0,208.2331,208.3199,207.9728,208.0788,18487.0
2023-02-13 15:55:00,215.85,216.06,215.49,215.5,118875.0,208.1174,208.3199,207.7703,207.7799,118875.0
2023-02-14 09:30:00,215.43,215.7,215.17,215.67,16240.0,207.7124,207.9728,207.4618,207.9438,16240.0
2023-02-14 09:35:00,215.48,215.48,214.86,214.96,4422.0,207.7606,207.7606,207.1629,207.2593,4422.0
2023-02-14 09:40:00,215.25,215.51,215.07,215.51,6579.0,207.5389,207.7896,207.3653,207.7896,6579.0
2023-02-14 09:45:00,215.53,215.93,215.09,215.6,15651.0,207.8089,208.1945,207.3846,207.8763,15651.0
2023-02-14 09:50:00,215.92,216.02,215.37,215.37,12776.0,208.1849,208.2813,207.6546,207.6546,12776.0
2023-02-14 09:55:00,215.38,215.38,214.98,215.14,14566.0,207.6642,207.6642,207.2786,207.4328,14566.0
2023-02-14 10:00:00,215.18,215.33,215.06,215.31,12358.0,207.4714,207.616,207.3557,207.5967,12358.0
2023-02-14 10:05:00,215.35,215.4,215.08,215.22,12250.0,207.6353,207.6835,207.375,207.51,12250.0
2023-02-14 10:10:00,215.18,215.63,215.12,215.48,17326.0,207.4714,207.9053,207.4135,207.7606,17326.0
2023-02-14 10:15:00,215.53,215.67,215.48,215.53,5531.0,207.8089,207.9438,207.7606,207.8089,5531.0
2023-02-14 10:20:00,215.48,215.5,215.18,215.34,2349.0,207.7606,207.7799,207.4714,207.6257,2349.0
2023-02-14 10:25:00,215.25,215.37,214.97,215.06,13284.0,207.5389,207.6546,207.2689,207.3557,13284.0
2023-02-14 10:30:00,214.97,215.12,214.82,214.89,8971.0,207.2689,207.4135,207.1243,207.1918,8971.0
2023-02-14 10:35:00,214.89,214.91,214.45,214.45,18060.0,207.1918,207.2111,206.7675,206.7675,18060.0
2023-02-14 10:40:00,214.37,214.59,214.29,214.48,11247.0,206.6904,206.9025,206.6133,206.7965,11247.0
2023-02-14 10:45:00,214.43,214.71,214.2,214.71,7284.0,206.7483,207.0182,206.5265,207.0182,7284.0
2023-02-14 10:50:00,214.5,214.5,214.09,214.22,2971.0,206.8158,206.8158,206.4204,206.5458,2971.0
2023-02-14 10:55:00,214.23,214.3,214.17,214.28,14272.0,206.5554,206.6229,206.4976,206.6036,14272.0
2023-02-14 11:00:00,214.28,214.64,214.27,214.64,6269.0,206.6036,206.9507,206.594,206.9507,6269.0
2023-02-14 11:05:00,214.64,214.77,214.51,214.51,12522.0,206.9507,207.0761,206.8254,206.8254,12522.0
2023-02-14 11:10:00,214.53,214.57,214.23,214.38,4926.0,206.8447,206.8832,206.5554,206.7001,4926.0
2023-02-14 11:15:00,214.31,214.54,214.24,214.46,5818.0,206.6326,206.8543,206.5651,206.7772,5818.0
2023-02-14 11:20:00,214.54,214.78,214.5,214.57,8213.0,206.8543,207.0857,206.8158,206.8832,8213.0
2023-02-14 11:25:00,214.56,214.57,213.83,213.92,11628.0,206.8736,206.8832,206.1698,206.2565,11628.0
2023-02-14 11:30:00,213.72,213.77,213.16,213.34,18926.0,206.0637,206.1119,205.5238,205.6973,18926.0
2023-02-14 11:35:00,213.33,213.9,213.32,213.58,18959.0,205.6877,206.2373,205.678,205.9287,18959.0
2023-02-14 11:40:00,213.65,213.69,213.48,213.69,6014.0,205.9962,206.0348,205.8323,206.0348,6014.0
2023-02-14 11:45:00,213.58,213.7,213.5,213.5,24110.0,205.9287,206.0444,205.8516,205.8516,24110.0
2023-02-14 11:50:00,213.5,213.6,213.19,213.31,12336.0,205.8516,205.948,205.5527,205.6684,12336.0
2023-02-14 11:55:00,213.16,213.4,213.16,213.4,4672.0,205.5238,205.7552,205.5238,205.7552,4672.0
2023-02-14 12:00:00,213.29,213.65,213.2,213.59,7069.0,205.6491,205.9962,205.5623,205.9384,7069.0
2023-02-14 12:05:00,213.59,213.7,213.47,213.67,5123.0,205.9384,206.0444,205.8227,206.0155,5123.0
2023-02-14 12:10:00,213.75,213.99,213.74,213.94,3580.0,206.0926,206.324,206.083,206.2758,3580.0
2023-02-14 12:15:00,213.9,213.95,213.78,213.94,4071.0,206.2373,206.2855,206.1215,206.2758,4071.0
2023-02-14 12:20:00,213.94,214.21,213.94,214.03,11706.0,206.2758,206.5361,206.2758,206.3626,11706.0
2023-02-14 12:25:00,214.02,214.16,213.99,214.05,9567.0,206.353,206.4879,206.324,206.3819,9567.0
2023-02-14 12:30:00,214.05,214.17,214.0,214.03,11556.0,206.3819,206.4976,206.3337,206.3626,11556.0
2023-02-14 12:35:00,214.08,214.26,213.89,213.97,22095.0,206.4108,206.5844,206.2276,206.3047,22095.0
2023-02-14 12:40:00,213.97,214.07,213.82,213.87,7414.0,206.3047,206.4012,206.1601,206.2083,7414.0
2023-02-14 12:45:00,213.87,214.01,213.79,213.92,16524.0,206.2083,206.3433,206.1312,206.2565,16524.0
2023-02-14 12:50:00,213.92,214.04,213.81,213.86,7539.0,206.2565,206.3722,206.1505,206.1987,7539.0
2023-02-14 12:55:00,213.92,214.28,213.92,214.11,4851.0,206.2565,206.6036,206.2565,206.4397,4851.0
2023-02-14 13:00:00,214.06,214.46,214.06,214.4,11319.0,206.3915,206.7772,206.3915,206.7193,11319.0
2023-02-14 13:05:00,214.28,214.39,214.25,214.34,4714.0,206.6036,206.7097,206.5747,206.6615,4714.0
2023-02-14 13:10:00,214.25,214.33,214.07,214.24,13511.0,206.5747,206.6518,206.4012,206.5651,13511.0
2023-02-14 13:15:00,214.23,214.41,214.12,214.12,6622.0,206.5554,206.729,206.4494,206.4494,6622.0
2023-02-14 13:20:00,214.14,214.14,214.0,214.12,25365.0,206.4687,206.4687,206.3337,206.4494,25365.0
2023-02-14 13:25:00,214.04,214.13,213.97,214.07,4055.0,206.3722,206.459,206.3047,206.4012,4055.0
2023-02-14 13:30:00,214.07,214.14,213.9,214.06,5500.0,206.4012,206.4687,206.2373,206.3915,5500.0
2023-02-14 13:35:00,214.06,214.07,213.75,213.84,10185.0,206.3915,206.4012,206.0926,206.1794,10185.0
2023-02-14 13:40:00,213.89,213.9,213.67,213.67,8004.0,206.2276,206.2373,206.0155,206.0155,8004.0
2023-02-14 13:45:00,213.7,213.76,213.56,213.61,7016.0,206.0444,206.1023,205.9094,205.9576,7016.0
2023-02-14 13:50:00,213.61,213.76,213.59,213.73,11529.0,205.9576,206.1023,205.9384,206.0733,11529.0
2023-02-14 13:55:00,213.75,213.85,213.61,213.7,3224.0,206.0926,206.189,205.9576,206.0444,3224.0
2023-02-14 14:00:00,213.72,213.74,213.54,213.72,3684.0,206.0637,206.083,205.8901,206.0637,3684.0
2023-02-14 14:05:00,213.71,213.71,213.36,213.54,8229.0,206.0541,206.0541,205.7166,205.8901,8229.0
2023-02-14 14:10:00,213.52,213.64,213.46,213.56,19088.0,205.8709,205.9866,205.813,205.9094,19088.0
2023-02-14 14:15:00,213.56,213.69,213.37,213.69,19181.0,205.9094,206.0348,205.7262,206.0348,19181.0
2023-02-14 14:20:00,213.65,213.73,213.47,213.53,39609.0,205.9962,206.0733,205.8227,205.8805,39609.0
2023-02-14 14:25:00,213.55,213.7,213.47,213.69,9451.0,205.8998,206.0444,205.8227,206.0348,9451.0
2023-02-14 14:30:00,213.7,213.98,213.64,213.96,3843.0,206.0444,206.3144,205.9866,206.2951,3843.0
2023-02-14 14:35:00,214.02,214.04,213.9,213.95,3782.0,206.353,206.3722,206.2373,206.2855,3782.0
2023-02-14 14:40:00,213.9,213.94,213.73,213.85,15025.0,206.2373,206.2758,206.0733,206.189,15025.0
2023-02-14 14:45:00,213.77,213.77,213.66,213.67,7008.0,206.1119,206.1119,206.0058,206.0155,7008.0
2023-02-14 14:50:00,213.68,213.73,213.48,213.6,6173.0,206.0251,206.0733,205.8323,205.948,6173.0
2023-02-14 14:55:00,213.56,213.67,213.5,213.55,4471.0,205.9094,206.0155,205.8516,205.8998,4471.0
2023-02-14 15:00:00,213.63,213.67,213.49,213.52,10414.0,205.9769,206.0155,205.8419,205.8709,10414.0
2023-02-14 15:05:00,213.5,213.61,213.44,213.48,8330.0,205.8516,205.9576,205.7937,205.8323,8330.0
2023-02-14 15:10:00,213.5,213.65,213.31,213.56,9141.0,205.8516,205.9962,205.6684,205.9094,9141.0
2023-02-14 15:15:00,213.5,213.6,213.4,213.4,9685.0,205.8516,205.948,205.7552,205.7552,9685.0
2023-02-14 15:20:00,213.49,213.61,213.41,213.58,8812.0,205.8419,205.9576,205.7648,205.9287,8812.0
2023-02-14 15:25:00,213.57,213.78,213.52,213.66,17515.0,205.9191,206.1215,205.8709,206.0058,17515.0
2023-02-14 15:30:00,213.54,213.72,213.4,213.58,12776.0,205.8901,206.0637,205.7552,205.9287,12776.0
2023-02-14 15:35:00,213.58,213.65,213.43,213.6,21530.0,205.9287,205.9962,205.7841,205.948,21530.0
2023-02-14 15:40:00,213.6,213.69,213.44,213.69,27554.0,205.948,206.0348,205.7937,206.0348,27554.0
2023-02-14 15:45:00,213.68,213.77,213.6,213.74,25393.0,206.0251,206.1119,205.948,206.083,25393.0
2023-02-14 15:50:00,213.68,213.68,213.34,213.58,37501.0,206.0251,206.0251,205.6973,205.9287,37501.0
2023-02-14 15:55:00,213.6,213.61,213.0,213.32,60585.0,205.948,205.9576,205.3695,205.678,60585.0
2023-02-15 09:30:00,212.26,213.0,212.26,212.7,30879.0,204.656,205.3695,204.656,205.0802,30879.0
2023-02-15 09:35:00,212.7,213.01,212.38,212.38,6754.0,205.0802,205.3791,204.7717,204.7717,6754.0
2023-02-15 09:40:00,212.55,212.72,212.5,212.51,3525.0,204.9356,205.0995,204.8874,204.897,3525.0
2023-02-15 09:45:00,212.37,212.52,212.26,212.33,6999.0,204.7621,204.9067,204.656,204.7235,6999.0
2023-02-15 09:50:00,212.25,212.55,212.16,212.4,7418.0,204.6464,204.9356,204.5596,204.791,7418.0
2023-02-15 09:55:00,212.37,212.37,212.08,212.12,4724.0,204.7621,204.7621,204.4825,204.521,4724.0
2023-02-15 10:00:00,212.0,212.19,211.83,212.06,11535.0,204.4053,204.5885,204.2414,204.4632,11535.0
2023-02-15 10:05:00,212.1,212.33,211.89,211.93,14353.0,204.5017,204.7235,204.2993,204.3378,14353.0
2023-02-15 10:10:00,211.79,212.24,211.79,212.24,13836.0,204.2028,204.6367,204.2028,204.6367,13836.0
2023-02-15 10:15:00,212.31,212.57,212.17,212.43,7325.0,204.7042,204.9549,204.5692,204.8199,7325.0
2023-02-15 10:20:00,212.41,212.53,212.08,212.08,2385.0,204.8006,204.9163,204.4825,204.4825,2385.0
2023-02-15 10:25:00,212.23,212.62,212.23,212.6,17609.0,204.6271,205.0031,204.6271,204.9838,17609.0
2023-02-15 10:30:00,212.6,212.85,212.53,212.56,14820.0,204.9838,205.2249,204.9163,204.9453,14820.0
2023-02-15 10:35:00,212.63,212.73,212.25,212.6,10422.0,205.0127,205.1092,204.6464,204.9838,10422.0
2023-02-15 10:40:00,212.52,212.61,212.43,212.49,5896.0,204.9067,204.9935,204.8199,204.8778,5896.0
2023-02-15 10:45:00,212.59,212.75,212.51,212.54,7328.0,204.9742,205.1284,204.897,204.926,7328.0
2023-02-15 10:50:00,212.54,212.88,212.5,212.79,4682.0,204.926,205.2538,204.8874,205.167,4682.0
2023-02-15 10:55:00,212.72,212.9,212.64,212.86,11457.0,205.0995,205.2731,205.0224,205.2345,11457.0
2023-02-15 11:00:00,212.81,212.95,212.8,212.88,11346.0,205.1863,205.3213,205.1767,205.2538,11346.0
2023-02-15 11:05:00,212.91,213.23,212.88,213.1,50684.0,205.2827,205.5913,205.2538,205.4659,50684.0
2023-02-15 11:10:00,213.27,213.36,213.11,213.21,37064.0,205.6298,205.7166,205.4756,205.572,37064.0
2023-02-15 11:15:00,213.22,213.22,212.79,212.79,8663.0,205.5816,205.5816,205.167,205.167,8663.0
2023-02-15 11:20:00,212.9,212.92,212.69,212.75,7921.0,205.2731,205.2924,205.0706,205.1284,7921.0
2023-02-15 11:25:00,212.71,212.87,212.6,212.87,6032.0,205.0899,205.2441,204.9838,205.2441,6032.0
2023-02-15 11:30:00,212.83,212.83,212.54,212.54,7310.0,205.2056,205.2056,204.926,204.926,7310.0
2023-02-15 11:35:00,212.54,212.67,212.51,212.67,2232.0,204.926,205.0513,204.897,205.0513,2232.0
2023-02-15 11:40:00,212.66,212.7,212.5,212.5,7118.0,205.0417,205.0802,204.8874,204.8874,7118.0
2023-02-15 11:45:00,212.51,212.66,212.41,212.57,7379.0,204.897,205.0417,204.8006,204.9549,7379.0
2023-02-15 11:50:00,212.58,212.62,212.49,212.55,6403.0,204.9645,205.0031,204.8778,204.9356,6403.0
2023-02-15 11:55:00,212.53,212.67,212.44,212.57,6738.0,204.9163,205.0513,204.8296,204.9549,6738.0
2023-02-15 12:00:00,212.64,212.7,212.52,212.62,1948.0,205.0224,205.0802,204.9067,205.0031,1948.0
2023-02-15 12:05:00,212.6,212.68,212.32,212.33,6955.0,204.9838,205.061,204.7139,204.7235,6955.0
2023-02-15 12:10:00,212.34,212.35,212.25,212.29,4784.0,204.7331,204.7428,204.6464,204.6849,4784.0
2023-02-15 12:15:00,212.22,212.32,212.18,212.23,10018.0,204.6174,204.7139,204.5789,204.6271,10018.0
2023-02-15 12:20:00,212.23,212.23,212.03,212.08,3507.0,204.6271,204.6271,204.4342,204.4825,3507.0
2023-02-15 12:25:00,212.02,212.12,211.95,212.09,12528.0,204.4246,204.521,204.3571,204.4921,12528.0
2023-02-15 12:30:00,212.09,212.13,211.82,211.92,8379.0,204.4921,204.5307,204.2318,204.3282,8379.0
2023-02-15 12:35:00,211.97,212.12,211.91,212.02,5968.0,204.3764,204.521,204.3185,204.4246,5968.0
2023-02-15 12:40:00,212.01,212.07,211.93,211.98,4400.0,204.415,204.4728,204.3378,204.386,4400.0
2023-02-15 12:45:00,212.07,212.07,211.89,211.98,5077.0,204.4728,204.4728,204.2993,204.386,5077.0
2023-02-15 12:50:00,211.98,212.16,211.97,211.99,6040.0,204.386,204.5596,204.3764,204.3957,6040.0
2023-02-15 12:55:00,212.04,212.04,211.83,211.87,11782.0,204.4439,204.4439,204.2414,204.28,11782.0
2023-02-15 13:00:00,211.84,211.94,211.75,211.75,22078.0,204.251,204.3475,204.1643,204.1643,22078.0
2023-02-15 13:05:00,211.77,212.0,211.77,211.99,9135.0,204.1836,204.4053,204.1836,204.3957,9135.0
2023-02-15 13:10:00,211.98,212.04,211.9,211.93,3631.0,204.386,204.4439,204.3089,204.3378,3631.0
2023-02-15 13:15:00,211.95,212.1,211.94,212.1,8004.0,204.3571,204.5017,204.3475,204.5017,8004.0
2023-02-15 13:20:00,212.04,212.13,212.03,212.06,10841.0,204.4439,204.5307,204.4342,204.4632,10841.0
2023-02-15 13:25:00,212.03,212.11,212.0,212.06,6040.0,204.4342,204.5114,204.4053,204.4632,6040.0
2023-02-15 13:30:00,212.08,212.09,211.92,212.0,9279.0,204.4825,204.4921,204.3282,204.4053,9279.0
2023-02-15 13:35:00,211.98,212.02,211.83,211.85,7589.0,204.386,204.4246,204.2414,204.2607,7589.0
2023-02-15 13:40:00,211.9,212.14,211.9,212.04,8085.0,204.3089,204.5403,204.3089,204.4439,8085.0
2023-02-15 13:45:00,212.07,212.15,212.06,212.13,7836.0,204.4728,204.5499,204.4632,204.5307,7836.0
2023-02-15 13:50:00,212.15,212.28,212.07,212.21,13381.0,204.5499,204.6753,204.4728,204.6078,13381.0
2023-02-15 13:55:00,212.24,212.37,212.21,212.33,11581.0,204.6367,204.7621,204.6078,204.7235,11581.0
2023-02-15 14:00:00,212.31,212.31,212.13,212.13,15091.0,204.7042,204.7042,204.5307,204.5307,15091.0
2023-02-15 14:05:00,212.1,212.26,212.04,212.25,7375.0,204.5017,204.656,204.4439,204.6464,7375.0
2023-02-15 14:10:00,212.2,212.26,212.15,212.18,7214.0,204.5982,204.656,204.5499,204.5789,7214.0
2023-02-15 14:15:00,212.18,212.19,212.0,212.07,9102.0,204.5789,204.5885,204.4053,204.4728,9102.0
2023-02-15 14:20:00,212.07,212.16,212.0,212.05,10372.0,204.4728,204.5596,204.4053,204.4535,10372.0
2023-02-15 14:25:00,212.07,212.22,212.01,212.22,6823.0,204.4728,204.6174,204.415,204.6174,6823.0
2023-02-15 14:30:00,212.22,212.33,212.11,212.31,7859.0,204.6174,204.7235,204.5114,204.7042,7859.0
2023-02-15 14:35:00,212.29,212.29,212.15,212.23,19773.0,204.6849,204.6849,204.5499,204.6271,19773.0
2023-02-15 14:40:00,212.2,212.32,212.06,212.24,10999.0,204.5982,204.7139,204.4632,204.6367,10999.0
2023-02-15 14:45:00,212.25,212.29,212.21,212.26,6332.0,204.6464,204.6849,204.6078,204.656,6332.0
2023-02-15 14:50:00,212.28,212.33,212.15,212.24,9055.0,204.6753,204.7235,204.5499,204.6367,9055.0
2023-02-15 14:55:00,212.24,212.24,212.05,212.05,5908.0,204.6367,204.6367,204.4535,204.4535,5908.0
2023-02-15 15:00:00,212.07,212.16,212.0,212.06,10240.0,204.4728,204.5596,204.4053,204.4632,10240.0
2023-02-15 15:05:00,212.08,212.21,212.05,212.15,11535.0,204.4825,204.6078,204.4535,204.5499,11535.0
2023-02-15 15:10:00,212.15,212.22,212.09,212.2,10073.0,204.5499,204.6174,204.4921,204.5982,10073.0
2023-02-15 15:15:00,212.19,212.27,212.14,212.24,12395.0,204.5885,204.6656,204.5403,204.6367,12395.0
2023-02-15 15:20:00,212.24,212.38,212.2,212.38,17695.0,204.6367,204.7717,204.5982,204.7717,17695.0
2023-02-15 15:25:00,212.36,212.44,212.26,212.31,8037.0,204.7524,204.8296,204.656,204.7042,8037.0
2023-02-15 15:30:00,212.37,212.53,212.37,212.47,11399.0,204.7621,204.9163,204.7621,204.8585,11399.0
2023-02-15 15:35:00,212.45,212.48,212.35,212.43,9643.0,204.8392,204.8681,204.7428,204.8199,9643.0
2023-02-15 15:40:00,212.43,212.57,212.42,212.48,22462.0,204.8199,204.9549,204.8103,204.8681,22462.0
2023-02-15 15:45:00,212.48,212.76,212.45,212.69,38849.0,204.8681,205.1381,204.8392,205.0706,38849.0
2023-02-15 15:50:00,212.7,212.92,212.63,212.76,34763.0,205.0802,205.2924,205.0127,205.1381,34763.0
2023-02-15 15:55:00,212.74,212.95,212.55,212.95,78053.0,205.1188,205.3213,204.9356,205.3213,78053.0
2023-02-16 09:30:00,211.88,212.78,211.84,212.58,20837.0,204.2896,205.1574,204.251,204.9645,20837.0
2023-02-16 09:35:00,212.53,212.82,212.07,212.15,4279.0,204.9163,205.1959,204.4728,204.5499,4279.0
2023-02-16 09:40:00,212.18,212.31,211.75,212.05,10230.0,204.5789,204.7042,204.1643,204.4535,10230.0
2023-02-16 09:45:00,212.04,212.21,211.6,211.6,4104.0,204.4439,204.6078,204.0196,204.0196,4104.0
2023-02-16 09:50:00,211.64,211.8,211.12,211.58,8505.0,204.0582,204.2125,203.5568,204.0004,8505.0
2023-02-16 09:55:00,211.41,211.58,211.3,211.51,5247.0,203.8365,204.0004,203.7304,203.9329,5247.0
2023-02-16 10:00:00,211.47,211.7,211.26,211.64,7506.0,203.8943,204.1161,203.6918,204.0582,7506.0
2023-02-16 10:05:00,211.63,211.7,211.42,211.63,9488.0,204.0486,204.1161,203.8461,204.0486,9488.0
2023-02-16 10:10:00,211.76,212.13,211.76,211.87,4679.0,204.1739,204.5307,204.1739,204.28,4679.0
2023-02-16 10:15:00,211.79,212.25,211.72,212.0,9764.0,204.2028,204.6464,204.1353,204.4053,9764.0
2023-02-16 10:20:00,211.96,212.01,211.75,211.85,8960.0,204.3667,204.415,204.1643,204.2607,8960.0
2023-02-16 10:25:00,211.92,212.01,211.7,211.95,7766.0,204.3282,204.415,204.1161,204.3571,7766.0
2023-02-16 10:30:00,211.93,211.93,211.66,211.7,4718.0,204.3378,204.3378,204.0775,204.1161,4718.0
2023-02-16 10:35:00,211.64,211.83,211.5,211.62,11651.0,204.0582,204.2414,203.9232,204.0389,11651.0
2023-02-16 10:40:00,211.56,211.68,211.5,211.68,9524.0,203.9811,204.0968,203.9232,204.0968,9524.0
2023-02-16 10:45:00,211.59,211.72,211.44,211.72,14252.0,204.01,204.1353,203.8654,204.1353,14252.0
2023-02-16 10:50:00,211.74,211.74,211.53,211.55,3211.0,204.1546,204.1546,203.9522,203.9714,3211.0
2023-02-16 10:55:00,211.5,211.57,211.38,211.55,12206.0,203.9232,203.9907,203.8075,203.9714,12206.0
2023-02-16 11:00:00,211.56,211.56,211.35,211.35,6075.0,203.9811,203.9811,203.7786,203.7786,6075.0
2023-02-16 11:05:00,211.33,211.38,211.16,211.31,12781.0,203.7593,203.8075,203.5954,203.74,12781.0
2023-02-16 11:10:00,211.31,211.41,211.0,211.0,9536.0,203.74,203.8365,203.4411,203.4411,9536.0
2023-02-16 11:15:00,211.01,211.06,210.84,211.03,6592.0,203.4508,203.499,203.2869,203.4701,6592.0
2023-02-16 11:20:00,211.05,211.07,210.87,210.95,13075.0,203.4893,203.5086,203.3158,203.3929,13075.0
2023-02-16 11:25:00,210.86,211.03,210.68,210.8,12894.0,203.3062,203.4701,203.1326,203.2483,12894.0
2023-02-16 11:30:00,210.81,211.01,210.56,210.74,7303.0,203.2579,203.4508,203.0169,203.1905,7303.0
2023-02-16 11:35:00,210.74,210.77,210.5,210.56,7868.0,203.1905,203.2194,202.9591,203.0169,7868.0
2023-02-16 11:40:00,210.56,210.68,210.5,210.67,4860.0,203.0169,203.1326,202.9591,203.123,4860.0
2023-02-16 11:45:00,210.69,210.83,210.6,210.61,6208.0,203.1422,203.2772,203.0555,203.0651,6208.0
2023-02-16 11:50:00,210.64,210.73,210.5,210.53,5580.0,203.094,203.1808,202.9591,202.988,5580.0
2023-02-16 11:55:00,210.56,210.63,210.5,210.54,5300.0,203.0169,203.0844,202.9591,202.9976,5300.0
2023-02-16 12:00:00,210.57,210.73,210.52,210.6,5268.0,203.0265,203.1808,202.9783,203.0555,5268.0
2023-02-16 12:05:00,210.56,210.63,210.52,210.59,4561.0,203.0169,203.0844,202.9783,203.0458,4561.0
2023-02-16 12:10:00,210.63,210.9,210.62,210.9,9337.0,203.0844,203.3447,203.0748,203.3447,9337.0
2023-02-16 12:15:00,210.86,210.89,210.68,210.73,17025.0,203.3062,203.3351,203.1326,203.1808,17025.0
2023-02-16 12:20:00,210.65,210.87,210.63,210.82,6012.0,203.1037,203.3158,203.0844,203.2676,6012.0
2023-02-16 12:25:00,210.82,210.87,210.68,210.7,10586.0,203.2676,203.3158,203.1326,203.1519,10586.0
2023-02-16 12:30:00,210.66,210.85,210.57,210.85,5440.0,203.1133,203.2965,203.0265,203.2965,5440.0
2023-02-16 12:35:00,210.86,210.89,210.72,210.89,7972.0,203.3062,203.3351,203.1712,203.3351,7972.0
2023-02-16 12:40:00,210.88,211.02,210.8,211.02,7805.0,203.3254,203.4604,203.2483,203.4604,7805.0
2023-02-16 12:45:00,211.01,211.09,210.83,211.08,7355.0,203.4508,203.5279,203.2772,203.5183,7355.0
2023-02-16 12:50:00,211.03,211.16,211.0,211.08,4288.0,203.4701,203.5954,203.4411,203.5183,4288.0
2023-02-16 12:55:00,211.15,211.25,211.01,211.06,6000.0,203.5858,203.6822,203.4508,203.499,6000.0
2023-02-16 13:00:00,211.11,211.17,210.93,210.99,3386.0,203.5472,203.605,203.3736,203.4315,3386.0
2023-02-16 13:05:00,211.02,211.15,210.96,211.1,4073.0,203.4604,203.5858,203.4026,203.5376,4073.0
2023-02-16 13:10:00,211.07,211.14,211.04,211.07,1964.0,203.5086,203.5761,203.4797,203.5086,1964.0
2023-02-16 13:15:00,211.02,211.09,210.91,211.09,4836.0,203.4604,203.5279,203.3544,203.5279,4836.0
2023-02-16 13:20:00,211.06,211.06,210.8,210.84,5304.0,203.499,203.499,203.2483,203.2869,5304.0
2023-02-16 13:25:00,210.88,210.88,210.67,210.78,10452.0,203.3254,203.3254,203.123,203.229,10452.0
2023-02-16 13:30:00,210.76,210.78,210.7,210.76,4971.0,203.2097,203.229,203.1519,203.2097,4971.0
2023-02-16 13:35:00,210.77,210.91,210.74,210.79,3157.0,203.2194,203.3544,203.1905,203.2387,3157.0
2023-02-16 13:40:00,210.82,210.91,210.79,210.81,4399.0,203.2676,203.3544,203.2387,203.2579,4399.0
2023-02-16 13:45:00,210.85,210.95,210.83,210.95,5377.0,203.2965,203.3929,203.2772,203.3929,5377.0
2023-02-16 13:50:00,210.91,210.95,210.77,210.84,6929.0,203.3544,203.3929,203.2194,203.2869,6929.0
2023-02-16 13:55:00,210.85,210.88,210.81,210.81,1819.0,203.2965,203.3254,203.2579,203.2579,1819.0
2023-02-16 14:00:00,210.84,210.95,210.81,210.86,7094.0,203.2869,203.3929,203.2579,203.3062,7094.0
2023-02-16 14:05:00,210.82,211.07,210.8,211.02,44802.0,203.2676,203.5086,203.2483,203.4604,44802.0
2023-02-16 14:10:00,211.03,211.2,211.02,211.09,6487.0,203.4701,203.634,203.4604,203.5279,6487.0
2023-02-16 14:15:00,211.13,211.53,211.09,211.44,5065.0,203.5665,203.9522,203.5279,203.8654,5065.0
2023-02-16 14:20:00,211.44,211.66,211.24,211.6,14246.0,203.8654,204.0775,203.6725,204.0196,14246.0
2023-02-16 14:25:00,211.6,211.73,211.57,211.73,8139.0,204.0196,204.145,203.9907,204.145,8139.0
2023-02-16 14:30:00,211.72,211.72,211.59,211.64,5366.0,204.1353,204.1353,204.01,204.0582,5366.0
2023-02-16 14:35:00,211.66,211.79,211.61,211.79,6038.0,204.0775,204.2028,204.0293,204.2028,6038.0
2023-02-16 14:40:00,211.79,211.84,211.62,211.81,3944.0,204.2028,204.251,204.0389,204.2221,3944.0
2023-02-16 14:45:00,211.84,211.89,211.73,211.85,5597.0,204.251,204.2993,204.145,204.2607,5597.0
2023-02-16 14:50:00,211.85,211.85,211.68,211.71,7530.0,204.2607,204.2607,204.0968,204.1257,7530.0
2023-02-16 14:55:00,211.71,211.75,211.53,211.6,8807.0,204.1257,204.1643,203.9522,204.0196,8807.0
2023-02-16 15:00:00,211.57,211.59,211.07,211.08,4958.0,203.9907,204.01,203.5086,203.5183,4958.0
2023-02-16 15:05:00,211.01,211.03,210.71,210.8,10122.0,203.4508,203.4701,203.1615,203.2483,10122.0
2023-02-16 15:10:00,210.91,211.01,210.8,210.83,3850.0,203.3544,203.4508,203.2483,203.2772,3850.0
2023-02-16 15:15:00,210.83,210.85,210.63,210.69,7543.0,203.2772,203.2965,203.0844,203.1422,7543.0
2023-02-16 15:20:00,210.66,210.83,210.65,210.75,7270.0,203.1133,203.2772,203.1037,203.2001,7270.0
2023-02-16 15:25:00,210.74,210.82,210.5,210.57,7919.0,203.1905,203.2676,202.9591,203.0265,7919.0
2023-02-16 15:30:00,210.53,210.59,210.18,210.38,9147.0,202.988,203.0458,202.6505,202.8434,9147.0
2023-02-16 15:35:00,210.47,210.69,210.38,210.69,9422.0,202.9301,203.1422,202.8434,203.1422,9422.0
2023-02-16 15:40:00,210.68,210.85,210.42,210.81,21477.0,203.1326,203.2965,202.8819,203.2579,21477.0
2023-02-16 15:45:00,210.82,210.83,210.31,210.49,25725.0,203.2676,203.2772,202.7759,202.9494,25725.0
2023-02-16 15:50:00,210.43,210.75,210.3,210.52,23856.0,202.8916,203.2001,202.7662,202.9783,23856.0
2023-02-16 15:55:00,210.54,210.58,210.06,210.27,58710.0,202.9976,203.0362,202.5348,202.7373,58710.0
2023-02-17 09:30:00,210.25,210.25,209.1,209.75,47895.0,202.718,202.718,201.6092,202.2359,47895.0
2023-02-17 09:35:00,209.61,209.8,209.43,209.68,3164.0,202.1009,202.2841,201.9274,202.1684,3164.0
2023-02-17 09:40:00,209.67,209.75,209.53,209.73,5508.0,202.1588,202.2359,202.0238,202.2166,5508.0
2023-02-17 09:45:00,209.81,210.04,209.73,209.92,9037.0,202.2938,202.5155,202.2166,202.3998,9037.0
2023-02-17 09:50:00,209.75,209.92,209.6,209.88,8426.0,202.2359,202.3998,202.0913,202.3613,8426.0
2023-02-17 09:55:00,209.95,210.11,209.75,210.01,5970.0,202.4288,202.583,202.2359,202.4866,5970.0
2023-02-17 10:00:00,210.06,210.62,210.03,210.41,15254.0,202.5348,203.0748,202.5059,202.8723,15254.0
2023-02-17 10:05:00,210.36,210.76,210.35,210.38,20845.0,202.8241,203.2097,202.8144,202.8434,20845.0
2023-02-17 10:10:00,210.4,210.53,210.34,210.43,4842.0,202.8626,202.988,202.8048,202.8916,4842.0
2023-02-17 10:15:00,210.45,210.91,210.42,210.89,16696.0,202.9108,203.3544,202.8819,203.3351,16696.0
2023-02-17 10:20:00,210.88,211.05,210.75,210.76,18205.0,203.3254,203.4893,203.2001,203.2097,18205.0
2023-02-17 10:25:00,210.81,210.94,210.62,210.7,5812.0,203.2579,203.3833,203.0748,203.1519,5812.0
2023-02-17 10:30:00,210.68,210.93,210.68,210.84,5642.0,203.1326,203.3736,203.1326,203.2869,5642.0
2023-02-17 10:35:00,210.85,211.42,210.85,211.03,20551.0,203.2965,203.8461,203.2965,203.4701,20551.0
2023-02-17 10:40:00,211.04,211.12,210.76,210.78,27382.0,203.4797,203.5568,203.2097,203.229,27382.0
2023-02-17 10:45:00,210.85,211.0,210.84,210.96,2958.0,203.2965,203.4411,203.2869,203.4026,2958.0
2023-02-17 10:50:00,210.89,210.91,210.71,210.79,8643.0,203.3351,203.3544,203.1615,203.2387,8643.0
2023-02-17 10:55:00,210.85,210.95,210.7,210.82,8538.0,203.2965,203.3929,203.1519,203.2676,8538.0
2023-02-17 11:00:00,210.84,210.84,210.5,210.71,16283.0,203.2869,203.2869,202.9591,203.1615,16283.0
2023-02-17 11:05:00,210.74,210.83,210.64,210.68,3440.0,203.1905,203.2772,203.094,203.1326,3440.0
2023-02-17 11:10:00,210.64,210.71,210.5,210.71,6200.0,203.094,203.1615,202.9591,203.1615,6200.0
2023-02-17 11:15:00,210.72,210.72,210.6,210.64,4746.0,203.1712,203.1712,203.0555,203.094,4746.0
2023-02-17 11:20:00,210.62,210.62,210.5,210.53,5255.0,203.0748,203.0748,202.9591,202.988,5255.0
2023-02-17 11:25:00,210.5,210.71,210.5,210.69,6908.0,202.9591,203.1615,202.9591,203.1422,6908.0
2023-02-17 11:30:00,210.55,210.82,210.55,210.82,7581.0,203.0073,203.2676,203.0073,203.2676,7581.0
2023-02-17 11:35:00,210.76,210.97,210.7,210.97,6111.0,203.2097,203.4122,203.1519,203.4122,6111.0
2023-02-17 11:40:00,210.96,211.1,210.95,211.09,12107.0,203.4026,203.5376,203.3929,203.5279,12107.0
2023-02-17 11:45:00,211.09,211.11,211.0,211.04,3368.0,203.5279,203.5472,203.4411,203.4797,3368.0
2023-02-17 11:50:00,211.01,211.08,210.89,210.94,2818.0,203.4508,203.5183,203.3351,203.3833,2818.0
2023-02-17 11:55:00,210.8,210.87,210.68,210.74,4815.0,203.2483,203.3158,203.1326,203.1905,4815.0
2023-02-17 12:00:00,210.74,210.91,210.68,210.77,4486.0,203.1905,203.3544,203.1326,203.2194,4486.0
2023-02-17 12:05:00,210.8,210.8,210.61,210.65,24440.0,203.2483,203.2483,203.0651,203.1037,24440.0
2023-02-17 12:10:00,210.65,210.68,210.54,210.67,7317.0,203.1037,203.1326,202.9976,203.123,7317.0
2023-02-17 12:15:00,210.67,210.85,210.61,210.73,18810.0,203.123,203.2965,203.0651,203.1808,18810.0
2023-02-17 12:20:00,210.68,210.77,210.62,210.74,7953.0,203.1326,203.2194,203.0748,203.1905,7953.0
2023-02-17 12:25:00,210.74,211.07,210.74,211.01,4510.0,203.1905,203.5086,203.1905,203.4508,4510.0
2023-02-17 12:30:00,210.91,210.92,210.67,210.67,4448.0,203.3544,203.364,203.123,203.123,4448.0
2023-02-17 12:35:00,210.65,210.8,210.6,210.75,7009.0,203.1037,203.2483,203.0555,203.2001,7009.0
2023-02-17 12:40:00,210.76,210.79,210.58,210.67,9490.0,203.2097,203.2387,203.0362,203.123,9490.0
2023-02-17 12:45:00,210.67,210.67,210.59,210.64,2300.0,203.123,203.123,203.0458,203.094,2300.0
2023-02-17 12:50:00,210.59,210.61,210.35,210.35,9516.0,203.0458,203.0651,202.8144,202.8144,9516.0
2023-02-17 12:55:00,210.39,210.51,210.35,210.44,3058.0,202.853,202.9687,202.8144,202.9012,3058.0
2023-02-17 13:00:00,210.45,210.57,210.35,210.57,5888.0,202.9108,203.0265,202.8144,203.0265,5888.0
2023-02-17 13:05:00,210.54,210.65,210.46,210.65,3756.0,202.9976,203.1037,202.9205,203.1037,3756.0
2023-02-17 13:10:00,210.65,210.76,210.59,210.7,7767.0,203.1037,203.2097,203.0458,203.1519,7767.0
2023-02-17 13:15:00,210.73,210.75,210.65,210.72,4815.0,203.1808,203.2001,203.1037,203.1712,4815.0
2023-02-17 13:20:00,210.68,210.68,210.5,210.5,6165.0,203.1326,203.1326,202.9591,202.9591,6165.0
2023-02-17 13:25:00,210.53,210.65,210.5,210.63,5303.0,202.988,203.1037,202.9591,203.0844,5303.0
2023-02-17 13:30:00,210.6,210.69,210.5,210.67,8658.0,203.0555,203.1422,202.9591,203.123,8658.0
2023-02-17 13:35:00,210.69,210.72,210.58,210.6,3047.0,203.1422,203.1712,203.0362,203.0555,3047.0
2023-02-17 13:40:00,210.6,210.62,210.5,210.61,2585.0,203.0555,203.0748,202.9591,203.0651,2585.0
2023-02-17 13:45:00,210.56,210.65,210.56,210.65,1361.0,203.0169,203.1037,203.0169,203.1037,1361.0
2023-02-17 13:50:00,210.57,210.64,210.39,210.4,10188.0,203.0265,203.094,202.853,202.8626,10188.0
2023-02-17 13:55:00,210.36,210.41,210.25,210.38,18048.0,202.8241,202.8723,202.718,202.8434,18048.0
2023-02-17 14:00:00,210.38,210.7,210.38,210.52,3802.0,202.8434,203.1519,202.8434,202.9783,3802.0
2023-02-17 14:05:00,210.52,210.74,210.52,210.73,2438.0,202.9783,203.1905,202.9783,203.1808,2438.0
2023-02-17 14:10:00,210.69,210.75,210.42,210.46,3017.0,203.1422,203.2001,202.8819,202.9205,3017.0
2023-02-17 14:15:00,210.44,210.62,210.43,210.61,54072.0,202.9012,203.0748,202.8916,203.0651,54072.0
2023-02-17 14:20:00,210.57,210.94,210.57,210.91,5916.0,203.0265,203.3833,203.0265,203.3544,5916.0
2023-02-17 14:25:00,210.9,211.21,210.87,211.21,7816.0,203.3447,203.6436,203.3158,203.6436,7816.0
2023-02-17 14:30:00,211.25,211.37,211.14,211.14,9466.0,203.6822,203.7979,203.5761,203.5761,9466.0
2023-02-17 14:35:00,211.1,211.4,211.1,211.38,6963.0,203.5376,203.8268,203.5376,203.8075,6963.0
2023-02-17 14:40:00,211.32,211.47,211.21,211.4,6638.0,203.7497,203.8943,203.6436,203.8268,6638.0
2023-02-17 14:45:00,211.41,211.45,211.3,211.4,6077.0,203.8365,203.875,203.7304,203.8268,6077.0
2023-02-17 14:50:00,211.4,211.52,211.39,211.4,44062.0,203.8268,203.9425,203.8172,203.8268,44062.0
2023-02-17 14:55:00,211.46,211.51,211.4,211.45,6319.0,203.8847,203.9329,203.8268,203.875,6319.0
2023-02-17 15:00:00,211.46,211.63,211.43,211.43,8991.0,203.8847,204.0486,203.8557,203.8557,8991.0
2023-02-17 15:05:00,211.39,211.59,211.33,211.58,5624.0,203.8172,204.01,203.7593,204.0004,5624.0
2023-02-17 15:10:00,211.6,211.61,211.24,211.31,3485.0,204.0196,204.0293,203.6725,203.74,3485.0
2023-02-17 15:15:00,211.33,211.38,211.09,211.12,4132.0,203.7593,203.8075,203.5279,203.5568,4132.0
2023-02-17 15:20:00,211.14,211.14,210.9,211.03,3909.0,203.5761,203.5761,203.3447,203.4701,3909.0
2023-02-17 15:25:00,210.97,211.17,210.96,211.14,6312.0,203.4122,203.605,203.4026,203.5761,6312.0
2023-02-17 15:30:00,211.14,211.15,210.94,211.07,6499.0,203.5761,203.5858,203.3833,203.5086,6499.0
2023-02-17 15:35:00,211.17,211.24,210.94,211.0,4398.0,203.605,203.6725,203.3833,203.4411,4398.0
2023-02-17 15:40:00,211.0,211.11,210.9,211.02,8224.0,203.4411,203.5472,203.3447,203.4604,8224.0
2023-02-17 15:45:00,210.98,210.98,210.59,210.7,25241.0,203.4219,203.4219,203.0458,203.1519,25241.0
2023-02-17 15:50:00,210.7,210.71,210.33,210.47,26575.0,203.1519,203.1615,202.7951,202.9301,26575.0
2023-02-17 15:55:00,210.48,210.77,210.29,210.66,77101.0,202.9398,203.2194,202.7566,203.1133,77101.0
2023-02-21 09:30:00,209.89,210.3,209.6,209.82,17794.0,202.3709,202.7662,202.0913,202.3034,17794.0
2023-02-21 09:35:00,209.67,209.69,208.59,209.06,8770.0,202.1588,202.1781,201.1175,201.5706,8770.0
2023-02-21 09:40:00,208.91,209.68,208.54,209.45,5354.0,201.426,202.1684,201.0693,201.9467,5354.0
2023-02-21 09:45:00,209.27,209.4,208.68,208.73,4990.0,201.7731,201.8985,201.2043,201.2525,4990.0
2023-02-21 09:50:00,208.79,209.04,208.42,208.55,7535.0,201.3103,201.5514,200.9536,201.0789,7535.0
2023-02-21 09:55:00,208.41,208.71,208.4,208.54,6881.0,200.9439,201.2332,200.9343,201.0693,6881.0
2023-02-21 10:00:00,208.54,208.7,208.28,208.36,13408.0,201.0693,201.2235,200.8186,200.8957,13408.0
2023-02-21 10:05:00,208.31,208.62,208.16,208.16,8084.0,200.8475,201.1464,200.7029,200.7029,8084.0
2023-02-21 10:10:00,208.25,208.34,208.07,208.21,7909.0,200.7897,200.8764,200.6161,200.7511,7909.0
2023-02-21 10:15:00,208.27,208.82,208.27,208.4,8527.0,200.8089,201.3392,200.8089,200.9343,8527.0
2023-02-21 10:20:00,208.37,208.71,208.37,208.71,7746.0,200.9054,201.2332,200.9054,201.2332,7746.0
2023-02-21 10:25:00,208.72,208.74,208.5,208.62,8989.0,201.2428,201.2621,201.0307,201.1464,8989.0
2023-02-21 10:30:00,208.53,208.85,208.44,208.46,15685.0,201.0596,201.3682,200.9728,200.9921,15685.0
2023-02-21 10:35:00,208.49,208.52,208.3,208.48,16665.0,201.0211,201.05,200.8379,201.0114,16665.0
2023-02-21 10:40:00,208.33,208.62,208.31,208.48,5168.0,200.8668,201.1464,200.8475,201.0114,5168.0
2023-02-21 10:45:00,208.35,208.42,208.15,208.42,13402.0,200.8861,200.9536,200.6932,200.9536,13402.0
2023-02-21 10:50:00,208.36,208.44,208.27,208.32,6258.0,200.8957,200.9728,200.8089,200.8571,6258.0
2023-02-21 10:55:00,208.32,208.51,208.2,208.38,9843.0,200.8571,201.0403,200.7414,200.915,9843.0
2023-02-21 11:00:00,208.38,208.46,208.26,208.27,2938.0,200.915,200.9921,200.7993,200.8089,2938.0
2023-02-21 11:05:00,208.18,208.35,208.17,208.22,16885.0,200.7222,200.8861,200.7125,200.7607,16885.0
2023-02-21 11:10:00,208.27,208.44,208.21,208.36,8933.0,200.8089,200.9728,200.7511,200.8957,8933.0
2023-02-21 11:15:00,208.4,208.55,208.31,208.53,7661.0,200.9343,201.0789,200.8475,201.0596,7661.0
2023-02-21 11:20:00,208.51,208.6,208.25,208.32,8848.0,201.0403,201.1271,200.7897,200.8571,8848.0
2023-02-21 11:25:00,208.35,208.59,208.33,208.53,6215.0,200.8861,201.1175,200.8668,201.0596,6215.0
2023-02-21 11:30:00,208.54,208.67,208.34,208.51,4259.0,201.0693,201.1946,200.8764,201.0403,4259.0
2023-02-21 11:35:00,208.52,208.59,208.36,208.45,5958.0,201.05,201.1175,200.8957,200.9825,5958.0
2023-02-21 11:40:00,208.41,208.44,208.35,208.41,4612.0,200.9439,200.9728,200.8861,200.9439,4612.0
2023-02-21 11:45:00,208.45,208.54,208.42,208.53,4598.0,200.9825,201.0693,200.9536,201.0596,4598.0
2023-02-21 11:50:00,208.52,208.56,208.45,208.54,3075.0,201.05,201.0886,200.9825,201.0693,3075.0
2023-02-21 11:55:00,208.56,208.78,208.53,208.77,5857.0,201.0886,201.3007,201.0596,201.291,5857.0
2023-02-21 12:00:00,208.77,208.88,208.74,208.74,4255.0,201.291,201.3971,201.2621,201.2621,4255.0
2023-02-21 12:05:00,208.74,208.88,208.71,208.71,2489.0,201.2621,201.3971,201.2332,201.2332,2489.0
2023-02-21 12:10:00,208.84,208.88,208.76,208.77,5800.0,201.3585,201.3971,201.2814,201.291,5800.0
2023-02-21 12:15:00,208.81,208.83,208.65,208.81,7430.0,201.3296,201.3489,201.1753,201.3296,7430.0
2023-02-21 12:20:00,208.81,208.87,208.76,208.83,6683.0,201.3296,201.3874,201.2814,201.3489,6683.0
2023-02-21 12:25:00,208.82,208.93,208.74,208.88,6669.0,201.3392,201.4453,201.2621,201.3971,6669.0
2023-02-21 12:30:00,208.88,208.89,208.73,208.83,5848.0,201.3971,201.4067,201.2525,201.3489,5848.0
2023-02-21 12:35:00,208.81,209.05,208.81,208.96,8782.0,201.3296,201.561,201.3296,201.4742,8782.0
2023-02-21 12:40:00,208.96,209.1,208.96,209.05,7474.0,201.4742,201.6092,201.4742,201.561,7474.0
2023-02-21 12:45:00,208.94,208.94,208.69,208.8,4867.0,201.4549,201.4549,201.2139,201.32,4867.0
2023-02-21 12:50:00,208.81,208.89,208.68,208.72,2834.0,201.3296,201.4067,201.2043,201.2428,2834.0
2023-02-21 12:55:00,208.71,208.8,208.68,208.73,3362.0,201.2332,201.32,201.2043,201.2525,3362.0
2023-02-21 13:00:00,208.74,208.75,208.56,208.61,2191.0,201.2621,201.2717,201.0886,201.1368,2191.0
2023-02-21 13:05:00,208.57,208.59,208.5,208.56,4546.0,201.0982,201.1175,201.0307,201.0886,4546.0
2023-02-21 13:10:00,208.53,208.62,208.46,208.62,7771.0,201.0596,201.1464,200.9921,201.1464,7771.0
2023-02-21 13:15:00,208.62,208.71,208.53,208.55,5027.0,201.1464,201.2332,201.0596,201.0789,5027.0
2023-02-21 13:20:00,208.51,208.59,208.47,208.53,4481.0,201.0403,201.1175,201.0018,201.0596,4481.0
2023-02-21 13:25:00,208.52,208.68,208.52,208.57,19680.0,201.05,201.2043,201.05,201.0982,19680.0
2023-02-21 13:30:00,208.52,208.54,208.22,208.26,7888.0,201.05,201.0693,200.7607,200.7993,7888.0
2023-02-21 13:35:00,208.25,208.25,208.05,208.06,3784.0,200.7897,200.7897,200.5968,200.6065,3784.0
2023-02-21 13:40:00,208.01,208.26,208.0,208.25,3660.0,200.5583,200.7993,200.5486,200.7897,3660.0
2023-02-21 13:45:00,208.22,208.29,208.02,208.02,7739.0,200.7607,200.8282,200.5679,200.5679,7739.0
2023-02-21 13:50:00,208.0,208.09,207.86,207.9,9456.0,200.5486,200.6354,200.4136,200.4522,9456.0
2023-02-21 13:55:00,207.88,207.9,207.82,207.87,2850.0,200.4329,200.4522,200.3751,200.4233,2850.0
2023-02-21 14:00:00,207.85,208.04,207.83,207.84,6196.0,200.404,200.5872,200.3847,200.3943,6196.0
2023-02-21 14:05:00,207.83,207.83,207.54,207.54,12714.0,200.3847,200.3847,200.1051,200.1051,12714.0
2023-02-21 14:10:00,207.53,207.54,207.24,207.27,13866.0,200.0954,200.1051,199.8158,199.8448,13866.0
2023-02-21 14:15:00,207.3,207.67,207.3,207.67,5747.0,199.8737,200.2304,199.8737,200.2304,5747.0
2023-02-21 14:20:00,207.64,207.66,207.5,207.5,6181.0,200.2015,200.2208,200.0665,200.0665,6181.0
2023-02-21 14:25:00,207.5,207.72,207.49,207.71,4377.0,200.0665,200.2786,200.0569,200.269,4377.0
2023-02-21 14:30:00,207.69,208.03,207.69,207.98,4457.0,200.2497,200.5775,200.2497,200.5293,4457.0
2023-02-21 14:35:00,208.03,208.03,207.85,208.01,3888.0,200.5775,200.5775,200.404,200.5583,3888.0
2023-02-21 14:40:00,208.0,208.34,208.0,208.31,8916.0,200.5486,200.8764,200.5486,200.8475,8916.0
2023-02-21 14:45:00,208.33,208.33,208.15,208.26,6696.0,200.8668,200.8668,200.6932,200.7993,6696.0
2023-02-21 14:50:00,208.24,208.26,208.15,208.2,4536.0,200.78,200.7993,200.6932,200.7414,4536.0
2023-02-21 14:55:00,208.15,208.26,208.12,208.24,8421.0,200.6932,200.7993,200.6643,200.78,8421.0
2023-02-21 15:00:00,208.26,208.38,208.26,208.32,6686.0,200.7993,200.915,200.7993,200.8571,6686.0
2023-02-21 15:05:00,208.28,208.32,208.12,208.24,15994.0,200.8186,200.8571,200.6643,200.78,15994.0
2023-02-21 15:10:00,208.21,208.4,208.13,208.35,10189.0,200.7511,200.9343,200.674,200.8861,10189.0
2023-02-21 15:15:00,208.38,208.46,208.3,208.44,10671.0,200.915,200.9921,200.8379,200.9728,10671.0
2023-02-21 15:20:00,208.42,208.45,208.3,208.3,19012.0,200.9536,200.9825,200.8379,200.8379,19012.0
2023-02-21 15:25:00,208.33,208.6,208.3,208.6,8114.0,200.8668,201.1271,200.8379,201.1271,8114.0
2023-02-21 15:30:00,208.64,208.94,208.55,208.92,14452.0,201.1657,201.4549,201.0789,201.4357,14452.0
2023-02-21 15:35:00,208.93,209.13,208.77,209.01,15820.0,201.4453,201.6381,201.291,201.5224,15820.0
2023-02-21 15:40:00,209.02,209.2,208.92,209.13,13168.0,201.5321,201.7056,201.4357,201.6381,13168.0
2023-02-21 15:45:00,209.16,209.32,209.1,209.28,23845.0,201.6671,201.8213,201.6092,201.7828,23845.0
2023-02-21 15:50:00,209.25,209.39,209.05,209.22,37478.0,201.7538,201.8888,201.561,201.7249,37478.0
2023-02-21 15:55:00,209.23,209.23,208.63,208.77,71895.0,201.7345,201.7345,201.156,201.291,71895.0
2023-02-22 09:30:00,209.58,209.58,208.77,209.17,42868.0,202.072,202.072,201.291,201.6767,42868.0
2023-02-22 09:35:00,209.19,209.26,208.92,208.92,4285.0,201.696,201.7635,201.4357,201.4357,4285.0
2023-02-22 09:40:00,208.96,209.21,208.77,209.15,2406.0,201.4742,201.7153,201.291,201.6574,2406.0
2023-02-22 09:45:00,208.9,208.96,208.61,208.84,4482.0,201.4164,201.4742,201.1368,201.3585,4482.0
2023-02-22 09:50:00,208.96,209.02,208.83,208.89,3616.0,201.4742,201.5321,201.3489,201.4067,3616.0
2023-02-22 09:55:00,209.04,209.52,209.04,209.46,2386.0,201.5514,202.0142,201.5514,201.9563,2386.0
2023-02-22 10:00:00,209.42,209.74,209.37,209.74,5494.0,201.9177,202.2263,201.8695,202.2263,5494.0
2023-02-22 10:05:00,209.75,209.75,209.42,209.5,5906.0,202.2359,202.2359,201.9177,201.9949,5906.0
2023-02-22 10:10:00,209.56,209.61,209.05,209.06,8440.0,202.0527,202.1009,201.561,201.5706,8440.0
2023-02-22 10:15:00,209.0,209.33,208.76,209.33,10223.0,201.5128,201.831,201.2814,201.831,10223.0
2023-02-22 10:20:00,209.31,209.69,209.31,209.69,3020.0,201.8117,202.1781,201.8117,202.1781,3020.0
2023-02-22 10:25:00,209.58,209.76,209.49,209.5,3747.0,202.072,202.2456,201.9852,201.9949,3747.0
2023-02-22 10:30:00,209.48,209.54,209.0,209.0,5814.0,201.9756,202.0334,201.5128,201.5128,5814.0
2023-02-22 10:35:00,208.91,209.18,208.9,209.11,8498.0,201.426,201.6863,201.4164,201.6188,8498.0
2023-02-22 10:40:00,209.05,209.06,208.84,209.06,4181.0,201.561,201.5706,201.3585,201.5706,4181.0
2023-02-22 10:45:00,209.09,209.29,209.05,209.25,2298.0,201.5996,201.7924,201.561,201.7538,2298.0
2023-02-22 10:50:00,209.33,209.54,209.33,209.53,2180.0,201.831,202.0334,201.831,202.0238,2180.0
2023-02-22 10:55:00,209.45,209.57,209.35,209.35,3982.0,201.9467,202.0624,201.8502,201.8502,3982.0
2023-02-22 11:00:00,209.38,209.47,209.27,209.34,2787.0,201.8792,201.966,201.7731,201.8406,2787.0
2023-02-22 11:05:00,209.34,209.47,209.31,209.4,3237.0,201.8406,201.966,201.8117,201.8985,3237.0
2023-02-22 11:10:00,209.4,209.49,209.33,209.34,2978.0,201.8985,201.9852,201.831,201.8406,2978.0
2023-02-22 11:15:00,209.38,209.65,209.36,209.65,3998.0,201.8792,202.1395,201.8599,202.1395,3998.0
2023-02-22 11:20:00,209.68,209.83,209.67,209.78,6933.0,202.1684,202.3131,202.1588,202.2648,6933.0
2023-02-22 11:25:00,209.78,209.97,209.76,209.95,3867.0,202.2648,202.448,202.2456,202.4288,3867.0
2023-02-22 11:30:00,209.95,210.13,209.85,210.11,5821.0,202.4288,202.6023,202.3323,202.583,5821.0
2023-02-22 11:35:00,210.11,210.31,210.07,210.16,7985.0,202.583,202.7759,202.5445,202.6312,7985.0
2023-02-22 11:40:00,210.21,210.48,210.21,210.41,7737.0,202.6794,202.9398,202.6794,202.8723,7737.0
2023-02-22 11:45:00,210.48,210.53,210.33,210.33,2868.0,202.9398,202.988,202.7951,202.7951,2868.0
2023-02-22 11:50:00,210.39,210.42,210.16,210.22,3475.0,202.853,202.8819,202.6312,202.6891,3475.0
2023-02-22 11:55:00,210.22,210.23,210.12,210.23,3140.0,202.6891,202.6987,202.5927,202.6987,3140.0
2023-02-22 12:00:00,210.23,210.33,210.19,210.32,4288.0,202.6987,202.7951,202.6602,202.7855,4288.0
2023-02-22 12:05:00,210.4,210.65,210.39,210.61,3534.0,202.8626,203.1037,202.853,203.0651,3534.0
2023-02-22 12:10:00,210.61,210.61,210.46,210.57,5037.0,203.0651,203.0651,202.9205,203.0265,5037.0
2023-02-22 12:15:00,210.59,210.96,210.59,210.96,5383.0,203.0458,203.4026,203.0458,203.4026,5383.0
2023-02-22 12:20:00,210.97,211.14,210.95,211.11,6402.0,203.4122,203.5761,203.3929,203.5472,6402.0
2023-02-22 12:25:00,211.17,211.3,211.17,211.24,4428.0,203.605,203.7304,203.605,203.6725,4428.0
2023-02-22 12:30:00,211.17,211.2,210.91,210.92,2003.0,203.605,203.634,203.3544,203.364,2003.0
2023-02-22 12:35:00,210.86,210.94,210.74,210.81,10726.0,203.3062,203.3833,203.1905,203.2579,10726.0
2023-02-22 12:40:00,210.88,211.16,210.84,211.11,5684.0,203.3254,203.5954,203.2869,203.5472,5684.0
2023-02-22 12:45:00,211.11,211.12,210.96,211.01,3779.0,203.5472,203.5568,203.4026,203.4508,3779.0
2023-02-22 12:50:00,211.05,211.25,211.02,211.24,3076.0,203.4893,203.6822,203.4604,203.6725,3076.0
2023-02-22 12:55:00,211.24,211.28,211.16,211.16,5761.0,203.6725,203.7111,203.5954,203.5954,5761.0
2023-02-22 13:00:00,211.1,211.1,210.87,210.99,2847.0,203.5376,203.5376,203.3158,203.4315,2847.0
2023-02-22 13:05:00,210.96,210.97,210.88,210.88,1586.0,203.4026,203.4122,203.3254,203.3254,1586.0
2023-02-22 13:10:00,210.91,210.99,210.77,210.99,2979.0,203.3544,203.4315,203.2194,203.4315,2979.0
2023-02-22 13:15:00,211.02,211.26,211.01,211.24,2536.0,203.4604,203.6918,203.4508,203.6725,2536.0
2023-02-22 13:20:00,211.24,211.28,211.2,211.24,6425.0,203.6725,203.7111,203.634,203.6725,6425.0
2023-02-22 13:25:00,211.23,211.31,211.11,211.13,4610.0,203.6629,203.74,203.5472,203.5665,4610.0
2023-02-22 13:30:00,211.13,211.15,211.06,211.13,2742.0,203.5665,203.5858,203.499,203.5665,2742.0
2023-02-22 13:35:00,211.16,211.21,211.09,211.2,5418.0,203.5954,203.6436,203.5279,203.634,5418.0
2023-02-22 13:40:00,211.21,211.28,211.1,211.16,4626.0,203.6436,203.7111,203.5376,203.5954,4626.0
2023-02-22 13:45:00,211.16,211.19,211.06,211.13,4108.0,203.5954,203.6243,203.499,203.5665,4108.0
2023-02-22 13:50:00,211.16,211.16,210.9,210.9,7592.0,203.5954,203.5954,203.3447,203.3447,7592.0
2023-02-22 13:55:00,210.93,211.03,210.93,210.96,5350.0,203.3736,203.4701,203.3736,203.4026,5350.0
2023-02-22 14:00:00,210.98,211.13,210.39,210.74,4514.0,203.4219,203.5665,202.853,203.1905,4514.0
2023-02-22 14:05:00,210.71,210.82,210.6,210.72,2730.0,203.1615,203.2676,203.0555,203.1712,2730.0
2023-02-22 14:10:00,210.72,210.72,210.2,210.33,2422.0,203.1712,203.1712,202.6698,202.7951,2422.0
2023-02-22 14:15:00,210.28,210.55,210.07,210.55,2464.0,202.7469,203.0073,202.5445,203.0073,2464.0
2023-02-22 14:20:00,210.45,210.74,210.36,210.42,3784.0,202.9108,203.1905,202.8241,202.8819,3784.0
2023-02-22 14:25:00,210.39,210.45,210.33,210.33,4435.0,202.853,202.9108,202.7951,202.7951,4435.0
2023-02-22 14:30:00,210.3,210.3,210.04,210.08,14967.0,202.7662,202.7662,202.5155,202.5541,14967.0
2023-02-22 14:35:00,210.13,210.18,209.93,209.97,5766.0,202.6023,202.6505,202.4095,202.448,5766.0
2023-02-22 14:40:00,210.05,210.16,209.84,210.03,3888.0,202.5252,202.6312,202.3227,202.5059,3888.0
2023-02-22 14:45:00,209.95,210.14,209.88,210.14,1351.0,202.4288,202.6119,202.3613,202.6119,1351.0
2023-02-22 14:50:00,210.25,210.28,209.82,209.85,5234.0,202.718,202.7469,202.3034,202.3323,5234.0
2023-02-22 14:55:00,209.81,209.93,209.74,209.74,4876.0,202.2938,202.4095,202.2263,202.2263,4876.0
2023-02-22 15:00:00,209.76,209.88,209.62,209.62,2880.0,202.2456,202.3613,202.1106,202.1106,2880.0
2023-02-22 15:05:00,209.64,209.66,209.5,209.6,5906.0,202.1299,202.1491,201.9949,202.0913,5906.0
2023-02-22 15:10:00,209.65,209.67,209.27,209.28,4548.0,202.1395,202.1588,201.7731,201.7828,4548.0
2023-02-22 15:15:00,209.27,209.53,209.25,209.47,6731.0,201.7731,202.0238,201.7538,201.966,6731.0
2023-02-22 15:20:00,209.45,209.53,209.33,209.4,14714.0,201.9467,202.0238,201.831,201.8985,14714.0
2023-02-22 15:25:00,209.42,209.61,209.35,209.46,7858.0,201.9177,202.1009,201.8502,201.9563,7858.0
2023-02-22 15:30:00,209.43,209.74,209.42,209.68,8003.0,201.9274,202.2263,201.9177,202.1684,8003.0
2023-02-22 15:35:00,209.73,209.76,209.4,209.46,8104.0,202.2166,202.2456,201.8985,201.9563,8104.0
2023-02-22 15:40:00,209.48,209.73,209.45,209.62,12714.0,201.9756,202.2166,201.9467,202.1106,12714.0
2023-02-22 15:45:00,209.6,209.74,209.58,209.64,16217.0,202.0913,202.2263,202.072,202.1299,16217.0
2023-02-22 15:50:00,209.4,209.71,209.38,209.62,13526.0,201.8985,202.1974,201.8792,202.1106,13526.0
2023-02-22 15:55:00,209.62,209.9,209.62,209.9,50252.0,202.1106,202.3805,202.1106,202.3805,50252.0
2023-02-23 09:30:00,210.14,211.36,210.14,211.15,14363.0,202.6119,203.7882,202.6119,203.5858,14363.0
2023-02-23 09:35:00,211.28,211.51,211.28,211.43,2451.0,203.7111,203.9329,203.7111,203.8557,2451.0
2023-02-23 09:40:00,211.6,211.6,211.33,211.54,1767.0,204.0196,204.0196,203.7593,203.9618,1767.0
2023-02-23 09:45:00,211.62,211.65,211.06,211.19,8364.0,204.0389,204.0679,203.499,203.6243,8364.0
2023-02-23 09:50:00,211.28,211.58,211.14,211.26,2233.0,203.7111,204.0004,203.5761,203.6918,2233.0
2023-02-23 09:55:00,211.2,211.35,211.08,211.25,12285.0,203.634,203.7786,203.5183,203.6822,12285.0
2023-02-23 10:00:00,211.26,211.54,211.0,211.43,5057.0,203.6918,203.9618,203.4411,203.8557,5057.0
2023-02-23 10:05:00,211.26,211.38,211.04,211.27,6757.0,203.6918,203.8075,203.4797,203.7015,6757.0
2023-02-23 10:10:00,211.27,211.27,210.87,210.96,5485.0,203.7015,203.7015,203.3158,203.4026,5485.0
2023-02-23 10:15:00,210.9,211.18,210.89,211.07,2261.0,203.3447,203.6147,203.3351,203.5086,2261.0
2023-02-23 10:20:00,211.11,211.18,211.08,211.11,1620.0,203.5472,203.6147,203.5183,203.5472,1620.0
2023-02-23 10:25:00,211.08,211.18,210.93,211.0,2826.0,203.5183,203.6147,203.3736,203.4411,2826.0
2023-02-23 10:30:00,210.95,210.98,210.77,210.96,5065.0,203.3929,203.4219,203.2194,203.4026,5065.0
2023-02-23 10:35:00,210.94,211.0,210.83,211.0,5071.0,203.3833,203.4411,203.2772,203.4411,5071.0
2023-02-23 10:40:00,210.93,210.95,210.7,210.77,3436.0,203.3736,203.3929,203.1519,203.2194,3436.0
2023-02-23 10:45:00,210.71,210.71,209.81,209.81,7711.0,203.1615,203.1615,202.2938,202.2938,7711.0
2023-02-23 10:50:00,209.95,209.99,209.74,209.99,5620.0,202.4288,202.4673,202.2263,202.4673,5620.0
2023-02-23 10:55:00,210.04,210.05,209.79,209.9,10086.0,202.5155,202.5252,202.2745,202.3805,10086.0
2023-02-23 11:00:00,209.86,210.2,209.86,209.98,4235.0,202.342,202.6698,202.342,202.4577,4235.0
2023-02-23 11:05:00,209.81,209.9,209.47,209.49,8825.0,202.2938,202.3805,201.966,201.9852,8825.0
2023-02-23 11:10:00,209.49,209.49,209.27,209.31,4406.0,201.9852,201.9852,201.7731,201.8117,4406.0
2023-02-23 11:15:00,209.35,209.35,208.91,208.94,7666.0,201.8502,201.8502,201.426,201.4549,7666.0
2023-02-23 11:20:00,208.87,208.94,208.69,208.76,10113.0,201.3874,201.4549,201.2139,201.2814,10113.0
2023-02-23 11:25:00,208.76,208.85,208.5,208.56,6637.0,201.2814,201.3682,201.0307,201.0886,6637.0
2023-02-23 11:30:00,208.5,208.66,208.33,208.37,5061.0,201.0307,201.185,200.8668,200.9054,5061.0
2023-02-23 11:35:00,208.41,208.43,207.97,207.97,5182.0,200.9439,200.9632,200.5197,200.5197,5182.0
2023-02-23 11:40:00,207.96,207.98,207.63,207.8,3060.0,200.51,200.5293,200.1919,200.3558,3060.0
2023-02-23 11:45:00,207.78,207.9,207.71,207.72,3492.0,200.3365,200.4522,200.269,200.2786,3492.0
2023-02-23 11:50:00,207.68,207.69,207.5,207.62,4177.0,200.2401,200.2497,200.0665,200.1822,4177.0
2023-02-23 11:55:00,207.56,207.75,207.4,207.75,5573.0,200.1244,200.3076,199.9701,200.3076,5573.0
2023-02-23 12:00:00,207.74,207.74,207.53,207.61,2695.0,200.2979,200.2979,200.0954,200.1726,2695.0
2023-02-23 12:05:00,207.57,207.61,207.47,207.5,2767.0,200.134,200.1726,200.0376,200.0665,2767.0
2023-02-23 12:10:00,207.46,207.63,207.42,207.48,3310.0,200.028,200.1919,199.9894,200.0472,3310.0
2023-02-23 12:15:00,207.49,207.65,207.4,207.59,2162.0,200.0569,200.2112,199.9701,200.1533,2162.0
2023-02-23 12:20:00,207.5,207.5,207.07,207.32,3886.0,200.0665,200.0665,199.6519,199.893,3886.0
2023-02-23 12:25:00,207.39,207.4,207.09,207.09,1705.0,199.9605,199.9701,199.6712,199.6712,1705.0
2023-02-23 12:30:00,207.16,207.35,207.06,207.34,2351.0,199.7387,199.9219,199.6423,199.9123,2351.0
2023-02-23 12:35:00,207.39,207.57,207.3,207.35,3265.0,199.9605,200.134,199.8737,199.9219,3265.0
2023-02-23 12:40:00,207.41,207.55,207.17,207.46,5678.0,199.9797,200.1147,199.7483,200.028,5678.0
2023-02-23 12:45:00,207.51,207.55,207.28,207.45,4317.0,200.0762,200.1147,199.8544,200.0183,4317.0
2023-02-23 12:50:00,207.49,207.59,207.47,207.52,3150.0,200.0569,200.1533,200.0376,200.0858,3150.0
2023-02-23 12:55:00,207.56,207.75,207.5,207.75,1729.0,200.1244,200.3076,200.0665,200.3076,1729.0
2023-02-23 13:00:00,207.73,207.88,207.56,207.88,7096.0,200.2883,200.4329,200.1244,200.4329,7096.0
2023-02-23 13:05:00,207.81,207.84,207.72,207.73,2964.0,200.3654,200.3943,200.2786,200.2883,2964.0
2023-02-23 13:10:00,207.7,207.77,207.66,207.77,1656.0,200.2594,200.3269,200.2208,200.3269,1656.0
2023-02-23 13:15:00,207.75,207.75,207.47,207.64,2482.0,200.3076,200.3076,200.0376,200.2015,2482.0
2023-02-23 13:20:00,207.63,207.76,207.63,207.72,4630.0,200.1919,200.3172,200.1919,200.2786,4630.0
2023-02-23 13:25:00,207.73,207.77,207.6,207.74,1539.0,200.2883,200.3269,200.1629,200.2979,1539.0
2023-02-23 13:30:00,207.78,207.78,207.61,207.71,2428.0,200.3365,200.3365,200.1726,200.269,2428.0
2023-02-23 13:35:00,207.58,207.58,207.43,207.52,6539.0,200.1437,200.1437,199.999,200.0858,6539.0
2023-02-23 13:40:00,207.56,207.72,207.47,207.48,1744.0,200.1244,200.2786,200.0376,200.0472,1744.0
2023-02-23 13:45:00,207.53,207.64,207.41,207.64,2102.0,200.0954,200.2015,199.9797,200.2015,2102.0
2023-02-23 13:50:00,207.64,207.76,207.59,207.67,2548.0,200.2015,200.3172,200.1533,200.2304,2548.0
2023-02-23 13:55:00,207.67,207.78,207.61,207.74,3045.0,200.2304,200.3365,200.1726,200.2979,3045.0
2023-02-23 14:00:00,207.79,207.99,207.73,207.91,7584.0,200.3461,200.539,200.2883,200.4618,7584.0
2023-02-23 14:05:00,207.95,208.06,207.94,208.05,5478.0,200.5004,200.6065,200.4908,200.5968,5478.0
2023-02-23 14:10:00,207.95,208.07,207.85,208.07,3811.0,200.5004,200.6161,200.404,200.6161,3811.0
2023-02-23 14:15:00,208.11,208.59,208.11,208.56,5526.0,200.6547,201.1175,200.6547,201.0886,5526.0
2023-02-23 14:20:00,208.53,208.56,208.39,208.49,7472.0,201.0596,201.0886,200.9246,201.0211,7472.0
2023-02-23 14:25:00,208.56,208.64,208.45,208.64,1970.0,201.0886,201.1657,200.9825,201.1657,1970.0
2023-02-23 14:30:00,208.59,208.84,208.59,208.78,2003.0,201.1175,201.3585,201.1175,201.3007,2003.0
2023-02-23 14:35:00,208.78,208.84,208.7,208.82,6435.0,201.3007,201.3585,201.2235,201.3392,6435.0
2023-02-23 14:40:00,208.82,208.83,208.7,208.78,6442.0,201.3392,201.3489,201.2235,201.3007,6442.0
2023-02-23 14:45:00,208.78,208.9,208.7,208.9,4300.0,201.3007,201.4164,201.2235,201.4164,4300.0
2023-02-23 14:50:00,208.9,208.97,208.75,208.97,4865.0,201.4164,201.4839,201.2717,201.4839,4865.0
2023-02-23 14:55:00,208.83,208.9,208.74,208.78,7528.0,201.3489,201.4164,201.2621,201.3007,7528.0
2023-02-23 15:00:00,208.8,208.91,208.73,208.84,4474.0,201.32,201.426,201.2525,201.3585,4474.0
2023-02-23 15:05:00,208.9,209.0,208.87,208.99,2164.0,201.4164,201.5128,201.3874,201.5031,2164.0
2023-02-23 15:10:00,208.99,209.12,208.96,208.96,2782.0,201.5031,201.6285,201.4742,201.4742,2782.0
2023-02-23 15:15:00,209.01,209.05,208.67,208.67,4545.0,201.5224,201.561,201.1946,201.1946,4545.0
2023-02-23 15:20:00,208.67,208.95,208.59,208.91,7801.0,201.1946,201.4646,201.1175,201.426,7801.0
2023-02-23 15:25:00,208.95,209.08,208.9,209.05,4826.0,201.4646,201.5899,201.4164,201.561,4826.0
2023-02-23 15:30:00,209.02,209.1,208.85,209.1,4717.0,201.5321,201.6092,201.3682,201.6092,4717.0
2023-02-23 15:35:00,209.09,209.1,208.95,209.03,8201.0,201.5996,201.6092,201.4646,201.5417,8201.0
2023-02-23 15:40:00,209.01,209.01,208.89,208.97,8897.0,201.5224,201.5224,201.4067,201.4839,8897.0
2023-02-23 15:45:00,208.95,209.04,208.82,208.92,5369.0,201.4646,201.5514,201.3392,201.4357,5369.0
2023-02-23 15:50:00,208.91,208.93,208.63,208.66,9192.0,201.426,201.4453,201.156,201.185,9192.0
2023-02-23 15:55:00,208.68,208.82,208.53,208.64,43632.0,201.2043,201.3392,201.0596,201.1657,43632.0
2023-02-24 09:30:00,207.26,208.06,207.26,208.06,29054.0,199.8351,200.6065,199.8351,200.6065,29054.0
2023-02-24 09:35:00,207.89,208.32,207.88,208.12,3709.0,200.4426,200.8571,200.4329,200.6643,3709.0
2023-02-24 09:40:00,208.12,208.37,207.74,207.74,7429.0,200.6643,200.9054,200.2979,200.2979,7429.0
2023-02-24 09:45:00,207.73,208.04,207.72,208.04,2218.0,200.2883,200.5872,200.2786,200.5872,2218.0
2023-02-24 09:50:00,207.8,208.04,207.74,208.04,6250.0,200.3558,200.5872,200.2979,200.5872,6250.0
2023-02-24 09:55:00,208.09,208.09,207.71,207.81,10584.0,200.6354,200.6354,200.269,200.3654,10584.0
2023-02-24 10:00:00,207.81,208.06,207.64,207.99,13139.0,200.3654,200.6065,200.2015,200.539,13139.0
2023-02-24 10:05:00,208.01,208.52,208.0,208.45,5476.0,200.5583,201.05,200.5486,200.9825,5476.0
2023-02-24 10:10:00,208.38,208.41,208.25,208.29,6529.0,200.915,200.9439,200.7897,200.8282,6529.0
2023-02-24 10:15:00,208.25,208.26,207.96,208.14,10202.0,200.7897,200.7993,200.51,200.6836,10202.0
2023-02-24 10:20:00,208.14,208.24,208.0,208.06,7125.0,200.6836,200.78,200.5486,200.6065,7125.0
2023-02-24 10:25:00,208.0,208.25,207.92,208.0,5525.0,200.5486,200.7897,200.4715,200.5486,5525.0
2023-02-24 10:30:00,208.01,208.01,207.75,207.95,8770.0,200.5583,200.5583,200.3076,200.5004,8770.0
2023-02-24 10:35:00,207.96,208.31,207.95,208.25,6243.0,200.51,200.8475,200.5004,200.7897,6243.0
2023-02-24 10:40:00,208.32,208.41,208.14,208.41,4136.0,200.8571,200.9439,200.6836,200.9439,4136.0
2023-02-24 10:45:00,208.51,208.63,208.41,208.41,3819.0,201.0403,201.156,200.9439,200.9439,3819.0
2023-02-24 10:50:00,208.27,208.36,207.93,208.34,20084.0,200.8089,200.8957,200.4811,200.8764,20084.0
2023-02-24 10:55:00,208.34,208.45,208.24,208.45,5472.0,200.8764,200.9825,200.78,200.9825,5472.0
2023-02-24 11:00:00,208.5,208.76,208.5,208.63,5181.0,201.0307,201.2814,201.0307,201.156,5181.0
2023-02-24 11:05:00,208.67,208.83,208.66,208.66,7124.0,201.1946,201.3489,201.185,201.185,7124.0
2023-02-24 11:10:00,208.67,208.7,208.55,208.58,7289.0,201.1946,201.2235,201.0789,201.1078,7289.0
2023-02-24 11:15:00,208.63,208.75,208.56,208.63,7631.0,201.156,201.2717,201.0886,201.156,7631.0
2023-02-24 11:20:00,208.63,208.72,208.55,208.63,5746.0,201.156,201.2428,201.0789,201.156,5746.0
2023-02-24 11:25:00,208.66,208.94,208.63,208.88,7934.0,201.185,201.4549,201.156,201.3971,7934.0
2023-02-24 11:30:00,208.93,209.19,208.86,209.09,5839.0,201.4453,201.696,201.3778,201.5996,5839.0
2023-02-24 11:35:00,209.09,209.22,209.01,209.01,6749.0,201.5996,201.7249,201.5224,201.5224,6749.0
2023-02-24 11:40:00,209.01,209.64,208.99,209.56,8514.0,201.5224,202.1299,201.5031,202.0527,8514.0
2023-02-24 11:45:00,209.52,209.56,209.32,209.35,8586.0,202.0142,202.0527,201.8213,201.8502,8586.0
2023-02-24 11:50:00,209.42,209.57,209.32,209.43,7121.0,201.9177,202.0624,201.8213,201.9274,7121.0
2023-02-24 11:55:00,209.45,209.61,209.37,209.38,8682.0,201.9467,202.1009,201.8695,201.8792,8682.0
2023-02-24 12:00:00,209.32,209.47,209.3,209.31,9118.0,201.8213,201.966,201.802,201.8117,9118.0
2023-02-24 12:05:00,209.31,209.41,209.28,209.4,7403.0,201.8117,201.9081,201.7828,201.8985,7403.0
2023-02-24 12:10:00,209.41,209.48,209.31,209.48,5937.0,201.9081,201.9756,201.8117,201.9756,5937.0
2023-02-24 12:15:00,209.52,209.52,209.09,209.21,4882.0,202.0142,202.0142,201.5996,201.7153,4882.0
2023-02-24 12:20:00,209.24,209.3,209.12,209.25,7049.0,201.7442,201.802,201.6285,201.7538,7049.0
2023-02-24 12:25:00,209.25,209.27,209.09,209.19,5823.0,201.7538,201.7731,201.5996,201.696,5823.0
2023-02-24 12:30:00,209.24,209.35,209.14,209.2,4050.0,201.7442,201.8502,201.6478,201.7056,4050.0
2023-02-24 12:35:00,209.13,209.33,209.13,209.29,5830.0,201.6381,201.831,201.6381,201.7924,5830.0
2023-02-24 12:40:00,209.29,209.32,209.23,209.23,11224.0,201.7924,201.8213,201.7345,201.7345,11224.0
2023-02-24 12:45:00,209.23,209.36,209.2,209.33,10108.0,201.7345,201.8599,201.7056,201.831,10108.0
2023-02-24 12:50:00,209.33,209.43,209.25,209.43,7921.0,201.831,201.9274,201.7538,201.9274,7921.0
2023-02-24 12:55:00,209.4,209.4,209.18,209.19,7392.0,201.8985,201.8985,201.6863,201.696,7392.0
2023-02-24 13:00:00,209.19,209.34,209.16,209.34,7876.0,201.696,201.8406,201.6671,201.8406,7876.0
2023-02-24 13:05:00,209.34,209.6,209.3,209.3,19911.0,201.8406,202.0913,201.802,201.802,19911.0
2023-02-24 13:10:00,209.3,209.48,209.28,209.39,9928.0,201.802,201.9756,201.7828,201.8888,9928.0
2023-02-24 13:15:00,209.39,209.71,209.35,209.68,17822.0,201.8888,202.1974,201.8502,202.1684,17822.0
2023-02-24 13:20:00,209.69,210.02,209.64,209.96,20601.0,202.1781,202.4962,202.1299,202.4384,20601.0
2023-02-24 13:25:00,209.96,210.04,209.9,209.98,9626.0,202.4384,202.5155,202.3805,202.4577,9626.0
2023-02-24 13:30:00,209.97,210.15,209.79,210.12,8300.0,202.448,202.6216,202.2745,202.5927,8300.0
2023-02-24 13:35:00,210.14,210.22,209.96,210.04,10908.0,202.6119,202.6891,202.4384,202.5155,10908.0
2023-02-24 13:40:00,210.07,210.41,210.03,210.41,7565.0,202.5445,202.8723,202.5059,202.8723,7565.0
2023-02-24 13:45:00,210.43,210.43,210.1,210.18,9906.0,202.8916,202.8916,202.5734,202.6505,9906.0
2023-02-24 13:50:00,210.15,210.42,210.12,210.4,6463.0,202.6216,202.8819,202.5927,202.8626,6463.0
2023-02-24 13:55:00,210.44,210.53,210.31,210.43,9015.0,202.9012,202.988,202.7759,202.8916,9015.0
2023-02-24 14:00:00,210.42,210.49,210.25,210.34,16829.0,202.8819,202.9494,202.718,202.8048,16829.0
2023-02-24 14:05:00,210.31,210.51,210.15,210.49,15473.0,202.7759,202.9687,202.6216,202.9494,15473.0
2023-02-24 14:10:00,210.46,210.53,210.2,210.28,8852.0,202.9205,202.988,202.6698,202.7469,8852.0
2023-02-24 14:15:00,210.24,210.38,210.2,210.36,7010.0,202.7084,202.8434,202.6698,202.8241,7010.0
2023-02-24 14:20:00,210.31,210.46,210.2,210.33,8897.0,202.7759,202.9205,202.6698,202.7951,8897.0
2023-02-24 14:25:00,210.36,210.44,210.3,210.34,6474.0,202.8241,202.9012,202.7662,202.8048,6474.0
2023-02-24 14:30:00,210.34,210.49,210.26,210.31,28722.0,202.8048,202.9494,202.7276,202.7759,28722.0
2023-02-24 14:35:00,210.28,210.41,210.19,210.19,17367.0,202.7469,202.8723,202.6602,202.6602,17367.0
2023-02-24 14:40:00,210.19,210.19,209.72,209.75,4903.0,202.6602,202.6602,202.207,202.2359,4903.0
2023-02-24 14:45:00,209.72,210.3,209.67,210.29,13405.0,202.207,202.7662,202.1588,202.7566,13405.0
2023-02-24 14:50:00,210.3,210.5,210.25,210.4,5101.0,202.7662,202.9591,202.718,202.8626,5101.0
2023-02-24 14:55:00,210.37,210.57,210.29,210.45,5504.0,202.8337,203.0265,202.7566,202.9108,5504.0
2023-02-24 15:00:00,210.44,210.55,210.38,210.38,7032.0,202.9012,203.0073,202.8434,202.8434,7032.0
2023-02-24 15:05:00,210.4,210.59,210.39,210.52,5851.0,202.8626,203.0458,202.853,202.9783,5851.0
2023-02-24 15:10:00,210.51,210.54,210.4,210.41,11186.0,202.9687,202.9976,202.8626,202.8723,11186.0
2023-02-24 15:15:00,210.45,210.65,210.4,210.62,8375.0,202.9108,203.1037,202.8626,203.0748,8375.0
2023-02-24 15:20:00,210.6,210.81,210.6,210.81,10488.0,203.0555,203.2579,203.0555,203.2579,10488.0
2023-02-24 15:25:00,210.81,210.89,210.6,210.6,10585.0,203.2579,203.3351,203.0555,203.0555,10585.0
2023-02-24 15:30:00,210.63,210.63,210.4,210.4,31859.0,203.0844,203.0844,202.8626,202.8626,31859.0
2023-02-24 15:35:00,210.39,210.59,210.37,210.47,23782.0,202.853,203.0458,202.8337,202.9301,23782.0
2023-02-24 15:40:00,210.46,210.81,210.41,210.75,33905.0,202.9205,203.2579,202.8723,203.2001,33905.0
2023-02-24 15:45:00,210.74,210.75,210.46,210.66,138099.0,203.1905,203.2001,202.9205,203.1133,138099.0
2023-02-24 15:50:00,210.68,210.86,210.13,210.74,123615.0,203.1326,203.3062,202.6023,203.1905,123615.0
2023-02-24 15:55:00,210.78,211.04,210.73,210.9,90573.0,203.229,203.4797,203.1808,203.3447,90573.0
2023-02-27 09:30:00,211.83,212.53,211.36,211.55,17807.0,204.2414,204.9163,203.7882,203.9714,17807.0
2023-02-27 09:35:00,211.74,212.23,211.7,212.23,5604.0,204.1546,204.6271,204.1161,204.6271,5604.0
2023-02-27 09:40:00,212.18,212.2,211.82,212.13,4106.0,204.5789,204.5982,204.2318,204.5307,4106.0
2023-02-27 09:45:00,212.06,212.5,211.75,212.5,17001.0,204.4632,204.8874,204.1643,204.8874,17001.0
2023-02-27 09:50:00,212.4,212.9,212.38,212.82,8632.0,204.791,205.2731,204.7717,205.1959,8632.0
2023-02-27 09:55:00,212.91,213.12,212.61,213.12,4906.0,205.2827,205.4852,204.9935,205.4852,4906.0
2023-02-27 10:00:00,212.96,213.08,212.85,212.94,6633.0,205.3309,205.4466,205.2249,205.3116,6633.0
2023-02-27 10:05:00,212.99,213.03,212.45,212.66,11580.0,205.3599,205.3984,204.8392,205.0417,11580.0
2023-02-27 10:10:00,212.62,212.76,212.3,212.7,11187.0,205.0031,205.1381,204.6946,205.0802,11187.0
2023-02-27 10:15:00,212.69,213.15,212.62,213.12,11141.0,205.0706,205.5141,205.0031,205.4852,11141.0
2023-02-27 10:20:00,213.12,213.57,213.12,213.39,22978.0,205.4852,205.9191,205.4852,205.7455,22978.0
2023-02-27 10:25:00,213.39,213.45,213.04,213.13,6879.0,205.7455,205.8034,205.4081,205.4948,6879.0
2023-02-27 10:30:00,213.09,213.23,213.0,213.13,6135.0,205.4563,205.5913,205.3695,205.4948,6135.0
2023-02-27 10:35:00,213.0,213.0,212.78,212.86,9308.0,205.3695,205.3695,205.1574,205.2345,9308.0
2023-02-27 10:40:00,212.81,212.99,212.75,212.95,9005.0,205.1863,205.3599,205.1284,205.3213,9005.0
2023-02-27 10:45:00,212.93,212.93,212.65,212.73,11734.0,205.302,205.302,205.032,205.1092,11734.0
2023-02-27 10:50:00,212.68,212.76,212.5,212.62,37807.0,205.061,205.1381,204.8874,205.0031,37807.0
2023-02-27 10:55:00,212.58,212.7,212.48,212.62,16361.0,204.9645,205.0802,204.8681,205.0031,16361.0
2023-02-27 11:00:00,212.67,212.94,212.66,212.84,11336.0,205.0513,205.3116,205.0417,205.2152,11336.0
2023-02-27 11:05:00,212.8,212.89,212.59,212.79,11474.0,205.1767,205.2634,204.9742,205.167,11474.0
2023-02-27 11:10:00,212.82,212.91,212.45,212.55,15163.0,205.1959,205.2827,204.8392,204.9356,15163.0
2023-02-27 11:15:00,212.55,212.61,212.1,212.11,29417.0,204.9356,204.9935,204.5017,204.5114,29417.0
2023-02-27 11:20:00,212.03,212.18,211.9,211.9,18563.0,204.4342,204.5789,204.3089,204.3089,18563.0
2023-02-27 11:25:00,211.85,212.15,211.85,212.1,15343.0,204.2607,204.5499,204.2607,204.5017,15343.0
2023-02-27 11:30:00,212.03,212.14,211.67,211.93,15789.0,204.4342,204.5403,204.0871,204.3378,15789.0
2023-02-27 11:35:00,211.93,211.98,211.8,211.85,5161.0,204.3378,204.386,204.2125,204.2607,5161.0
2023-02-27 11:40:00,211.91,212.03,211.88,211.95,14531.0,204.3185,204.4342,204.2896,204.3571,14531.0
2023-02-27 11:45:00,211.94,211.95,211.67,211.68,8322.0,204.3475,204.3571,204.0871,204.0968,8322.0
2023-02-27 11:50:00,211.69,211.81,211.61,211.65,3421.0,204.1064,204.2221,204.0293,204.0679,3421.0
2023-02-27 11:55:00,211.67,211.97,211.66,211.75,15460.0,204.0871,204.3764,204.0775,204.1643,15460.0
2023-02-27 12:00:00,211.75,211.92,211.7,211.86,8993.0,204.1643,204.3282,204.1161,204.2703,8993.0
2023-02-27 12:05:00,211.84,212.0,211.83,211.9,6321.0,204.251,204.4053,204.2414,204.3089,6321.0
2023-02-27 12:10:00,211.91,212.2,211.82,212.04,11076.0,204.3185,204.5982,204.2318,204.4439,11076.0
2023-02-27 12:15:00,212.0,212.15,211.88,211.97,33542.0,204.4053,204.5499,204.2896,204.3764,33542.0
2023-02-27 12:20:00,211.97,212.07,211.88,212.07,11829.0,204.3764,204.4728,204.2896,204.4728,11829.0
2023-02-27 12:25:00,212.09,212.34,212.08,212.19,6276.0,204.4921,204.7331,204.4825,204.5885,6276.0
2023-02-27 12:30:00,212.12,212.33,212.12,212.14,8128.0,204.521,204.7235,204.521,204.5403,8128.0
2023-02-27 12:35:00,212.14,212.16,212.08,212.1,8671.0,204.5403,204.5596,204.4825,204.5017,8671.0
2023-02-27 12:40:00,212.09,212.16,212.0,212.1,2689.0,204.4921,204.5596,204.4053,204.5017,2689.0
2023-02-27 12:45:00,212.1,212.1,212.0,212.1,7477.0,204.5017,204.5017,204.4053,204.5017,7477.0
2023-02-27 12:50:00,212.04,212.05,211.86,211.99,7504.0,204.4439,204.4535,204.2703,204.3957,7504.0
2023-02-27 12:55:00,212.02,212.13,211.99,212.02,7050.0,204.4246,204.5307,204.3957,204.4246,7050.0
2023-02-27 13:00:00,212.0,212.13,211.93,211.94,4268.0,204.4053,204.5307,204.3378,204.3475,4268.0
2023-02-27 13:05:00,211.95,211.99,211.81,211.86,11070.0,204.3571,204.3957,204.2221,204.2703,11070.0
2023-02-27 13:10:00,211.86,212.04,211.83,212.03,6994.0,204.2703,204.4439,204.2414,204.4342,6994.0
2023-02-27 13:15:00,212.05,212.14,211.95,211.96,8751.0,204.4535,204.5403,204.3571,204.3667,8751.0
2023-02-27 13:20:00,212.01,212.11,211.97,212.03,3797.0,204.415,204.5114,204.3764,204.4342,3797.0
2023-02-27 13:25:00,212.01,212.13,212.0,212.08,7919.0,204.415,204.5307,204.4053,204.4825,7919.0
2023-02-27 13:30:00,212.08,212.09,211.94,211.96,7207.0,204.4825,204.4921,204.3475,204.3667,7207.0
2023-02-27 13:35:00,212.01,212.03,211.94,211.99,3914.0,204.415,204.4342,204.3475,204.3957,3914.0
2023-02-27 13:40:00,212.02,212.03,211.83,211.91,5978.0,204.4246,204.4342,204.2414,204.3185,5978.0
2023-02-27 13:45:00,211.89,212.1,211.85,212.05,7339.0,204.2993,204.5017,204.2607,204.4535,7339.0
2023-02-27 13:50:00,212.07,212.09,212.0,212.05,3563.0,204.4728,204.4921,204.4053,204.4535,3563.0
2023-02-27 13:55:00,212.06,212.15,212.03,212.09,5802.0,204.4632,204.5499,204.4342,204.4921,5802.0
2023-02-27 14:00:00,212.1,212.29,212.06,212.14,25528.0,204.5017,204.6849,204.4632,204.5403,25528.0
2023-02-27 14:05:00,212.15,212.32,212.15,212.26,5208.0,204.5499,204.7139,204.5499,204.656,5208.0
2023-02-27 14:10:00,212.29,212.45,212.29,212.34,6955.0,204.6849,204.8392,204.6849,204.7331,6955.0
2023-02-27 14:15:00,212.33,212.35,212.04,212.09,12034.0,204.7235,204.7428,204.4439,204.4921,12034.0
2023-02-27 14:20:00,212.09,212.15,212.0,212.02,6151.0,204.4921,204.5499,204.4053,204.4246,6151.0
2023-02-27 14:25:00,212.0,212.16,211.98,212.08,4149.0,204.4053,204.5596,204.386,204.4825,4149.0
2023-02-27 14:30:00,212.04,212.16,212.02,212.15,5308.0,204.4439,204.5596,204.4246,204.5499,5308.0
2023-02-27 14:35:00,212.11,212.14,212.05,212.11,9182.0,204.5114,204.5403,204.4535,204.5114,9182.0
2023-02-27 14:40:00,212.11,212.2,212.01,212.03,6159.0,204.5114,204.5982,204.415,204.4342,6159.0
2023-02-27 14:45:00,212.01,212.17,211.97,212.06,7851.0,204.415,204.5692,204.3764,204.4632,7851.0
2023-02-27 14:50:00,212.06,212.22,212.02,212.17,14820.0,204.4632,204.6174,204.4246,204.5692,14820.0
2023-02-27 14:55:00,212.18,212.32,212.12,212.26,7297.0,204.5789,204.7139,204.521,204.656,7297.0
2023-02-27 15:00:00,212.21,212.31,212.11,212.22,11927.0,204.6078,204.7042,204.5114,204.6174,11927.0
2023-02-27 15:05:00,212.2,212.36,212.1,212.33,9781.0,204.5982,204.7524,204.5017,204.7235,9781.0
2023-02-27 15:10:00,212.33,212.47,212.25,212.47,15444.0,204.7235,204.8585,204.6464,204.8585,15444.0
2023-02-27 15:15:00,212.44,212.48,212.25,212.45,17892.0,204.8296,204.8681,204.6464,204.8392,17892.0
2023-02-27 15:20:00,212.43,212.53,212.28,212.44,29481.0,204.8199,204.9163,204.6753,204.8296,29481.0
2023-02-27 15:25:00,212.44,212.46,212.25,212.45,15632.0,204.8296,204.8488,204.6464,204.8392,15632.0
2023-02-27 15:30:00,212.42,212.53,212.27,212.38,26553.0,204.8103,204.9163,204.6656,204.7717,26553.0
2023-02-27 15:35:00,212.38,212.4,212.15,212.3,29224.0,204.7717,204.791,204.5499,204.6946,29224.0
2023-02-27 15:40:00,212.29,212.54,212.2,212.52,38328.0,204.6849,204.926,204.5982,204.9067,38328.0
2023-02-27 15:45:00,212.47,212.65,212.2,212.21,319481.0,204.8585,205.032,204.5982,204.6078,319481.0
2023-02-27 15:50:00,212.17,212.22,211.7,211.8,100489.0,204.5692,204.6174,204.1161,204.2125,100489.0
2023-02-27 15:55:00,211.8,211.91,211.64,211.75,126916.0,204.2125,204.3185,204.0582,204.1643,126916.0
2023-02-28 09:30:00,211.55,212.17,211.05,211.87,22554.0,203.9714,204.5692,203.4893,204.28,22554.0
2023-02-28 09:35:00,211.88,212.34,211.87,212.25,3105.0,204.2896,204.7331,204.28,204.6464,3105.0
2023-02-28 09:40:00,212.25,212.39,212.24,212.35,1773.0,204.6464,204.7813,204.6367,204.7428,1773.0
2023-02-28 09:45:00,212.41,212.7,212.36,212.6,15717.0,204.8006,205.0802,204.7524,204.9838,15717.0
2023-02-28 09:50:00,212.63,212.89,212.57,212.71,4631.0,205.0127,205.2634,204.9549,205.0899,4631.0
2023-02-28 09:55:00,212.84,213.01,212.58,212.63,8740.0,205.2152,205.3791,204.9645,205.0127,8740.0
2023-02-28 10:00:00,212.61,213.09,212.59,213.01,9554.0,204.9935,205.4563,204.9742,205.3791,9554.0
2023-02-28 10:05:00,213.03,213.07,212.75,212.78,10477.0,205.3984,205.437,205.1284,205.1574,10477.0
2023-02-28 10:10:00,212.81,212.86,212.62,212.74,11024.0,205.1863,205.2345,205.0031,205.1188,11024.0
2023-02-28 10:15:00,212.62,212.62,212.09,212.47,14319.0,205.0031,205.0031,204.4921,204.8585,14319.0
2023-02-28 10:20:00,212.57,212.63,212.44,212.57,10566.0,204.9549,205.0127,204.8296,204.9549,10566.0
2023-02-28 10:25:00,212.59,212.77,212.54,212.56,22052.0,204.9742,205.1477,204.926,204.9453,22052.0
2023-02-28 10:30:00,212.57,212.79,212.54,212.77,14722.0,204.9549,205.167,204.926,205.1477,14722.0
2023-02-28 10:35:00,212.75,212.87,212.35,212.41,22740.0,205.1284,205.2441,204.7428,204.8006,22740.0
2023-02-28 10:40:00,212.45,212.72,212.41,212.66,10791.0,204.8392,205.0995,204.8006,205.0417,10791.0
2023-02-28 10:45:00,212.64,212.82,212.41,212.81,9811.0,205.0224,205.1959,204.8006,205.1863,9811.0
2023-02-28 10:50:00,212.81,212.82,212.6,212.77,9560.0,205.1863,205.1959,204.9838,205.1477,9560.0
2023-02-28 10:55:00,212.77,212.95,212.57,212.93,16169.0,205.1477,205.3213,204.9549,205.302,16169.0
2023-02-28 11:00:00,212.99,213.08,212.8,212.85,6203.0,205.3599,205.4466,205.1767,205.2249,6203.0
2023-02-28 11:05:00,212.87,212.92,212.74,212.83,1965.0,205.2441,205.2924,205.1188,205.2056,1965.0
2023-02-28 11:10:00,212.86,212.95,212.79,212.83,2788.0,205.2345,205.3213,205.167,205.2056,2788.0
2023-02-28 11:15:00,212.79,212.9,212.79,212.84,5429.0,205.167,205.2731,205.167,205.2152,5429.0
2023-02-28 11:20:00,212.83,213.05,212.83,212.93,7124.0,205.2056,205.4177,205.2056,205.302,7124.0
2023-02-28 11:25:00,212.93,213.1,212.84,213.03,4479.0,205.302,205.4659,205.2152,205.3984,4479.0
2023-02-28 11:30:00,212.96,213.05,212.9,212.9,4537.0,205.3309,205.4177,205.2731,205.2731,4537.0
2023-02-28 11:35:00,212.86,212.92,212.79,212.82,11170.0,205.2345,205.2924,205.167,205.1959,11170.0
2023-02-28 11:40:00,212.85,213.03,212.82,213.02,7812.0,205.2249,205.3984,205.1959,205.3888,7812.0
2023-02-28 11:45:00,212.99,213.02,212.81,212.81,14414.0,205.3599,205.3888,205.1863,205.1863,14414.0
2023-02-28 11:50:00,212.79,212.98,212.76,212.96,5130.0,205.167,205.3502,205.1381,205.3309,5130.0
2023-02-28 11:55:00,212.97,213.1,212.88,213.08,6986.0,205.3406,205.4659,205.2538,205.4466,6986.0
2023-02-28 12:00:00,213.08,213.18,212.93,213.16,5279.0,205.4466,205.543,205.302,205.5238,5279.0
2023-02-28 12:05:00,213.21,213.27,213.07,213.16,4804.0,205.572,205.6298,205.437,205.5238,4804.0
2023-02-28 12:10:00,213.17,213.46,213.17,213.46,3869.0,205.5334,205.813,205.5334,205.813,3869.0
2023-02-28 12:15:00,213.5,213.67,213.47,213.67,6314.0,205.8516,206.0155,205.8227,206.0155,6314.0
2023-02-28 12:20:00,213.65,213.8,213.6,213.73,7912.0,205.9962,206.1408,205.948,206.0733,7912.0
2023-02-28 12:25:00,213.73,213.84,213.73,213.84,3654.0,206.0733,206.1794,206.0733,206.1794,3654.0
2023-02-28 12:30:00,213.75,213.85,213.69,213.7,1886.0,206.0926,206.189,206.0348,206.0444,1886.0
2023-02-28 12:35:00,213.72,213.72,213.58,213.59,1268.0,206.0637,206.0637,205.9287,205.9384,1268.0
2023-02-28 12:40:00,213.48,213.58,213.4,213.5,35863.0,205.8323,205.9287,205.7552,205.8516,35863.0
2023-02-28 12:45:00,213.5,213.56,213.41,213.47,6090.0,205.8516,205.9094,205.7648,205.8227,6090.0
2023-02-28 12:50:00,213.49,213.55,213.34,213.53,5708.0,205.8419,205.8998,205.6973,205.8805,5708.0
2023-02-28 12:55:00,213.52,213.64,213.21,213.25,67918.0,205.8709,205.9866,205.572,205.6105,67918.0
2023-02-28 13:00:00,213.25,213.4,213.24,213.4,2831.0,205.6105,205.7552,205.6009,205.7552,2831.0
2023-02-28 13:05:00,213.46,213.52,213.32,213.35,24267.0,205.813,205.8709,205.678,205.707,24267.0
2023-02-28 13:10:00,213.4,213.42,213.27,213.37,4792.0,205.7552,205.7744,205.6298,205.7262,4792.0
2023-02-28 13:15:00,213.34,213.51,213.34,213.4,5106.0,205.6973,205.8612,205.6973,205.7552,5106.0
2023-02-28 13:20:00,213.5,213.58,213.49,213.56,4353.0,205.8516,205.9287,205.8419,205.9094,4353.0
2023-02-28 13:25:00,213.6,213.72,213.46,213.47,11961.0,205.948,206.0637,205.813,205.8227,11961.0
2023-02-28 13:30:00,213.43,213.62,213.4,213.44,5867.0,205.7841,205.9673,205.7552,205.7937,5867.0
2023-02-28 13:35:00,213.44,213.44,213.15,213.32,16266.0,205.7937,205.7937,205.5141,205.678,16266.0
2023-02-28 13:40:00,213.31,213.43,213.25,213.27,6217.0,205.6684,205.7841,205.6105,205.6298,6217.0
2023-02-28 13:45:00,213.27,213.38,213.06,213.07,7505.0,205.6298,205.7359,205.4273,205.437,7505.0
2023-02-28 13:50:00,213.07,213.1,212.92,213.03,4352.0,205.437,205.4659,205.2924,205.3984,4352.0
2023-02-28 13:55:00,213.03,213.07,212.91,212.99,4015.0,205.3984,205.437,205.2827,205.3599,4015.0
2023-02-28 14:00:00,213.0,213.11,212.94,212.97,30378.0,205.3695,205.4756,205.3116,205.3406,30378.0
2023-02-28 14:05:00,212.94,212.97,212.75,212.86,9885.0,205.3116,205.3406,205.1284,205.2345,9885.0
2023-02-28 14:10:00,212.87,212.89,212.75,212.75,17564.0,205.2441,205.2634,205.1284,205.1284,17564.0
2023-02-28 14:15:00,212.61,212.61,212.35,212.36,2005.0,204.9935,204.9935,204.7428,204.7524,2005.0
2023-02-28 14:20:00,212.27,212.49,212.22,212.49,5663.0,204.6656,204.8778,204.6174,204.8778,5663.0
2023-02-28 14:25:00,212.5,212.6,212.47,212.57,5368.0,204.8874,204.9838,204.8585,204.9549,5368.0
2023-02-28 14:30:00,212.59,212.6,212.1,212.2,25085.0,204.9742,204.9838,204.5017,204.5982,25085.0
2023-02-28 14:35:00,212.15,212.33,212.15,212.31,3676.0,204.5499,204.7235,204.5499,204.7042,3676.0
2023-02-28 14:40:00,212.25,212.35,212.22,212.28,4478.0,204.6464,204.7428,204.6174,204.6753,4478.0
2023-02-28 14:45:00,212.27,212.29,212.12,212.15,4940.0,204.6656,204.6849,204.521,204.5499,4940.0
2023-02-28 14:50:00,212.08,212.11,211.98,212.07,2980.0,204.4825,204.5114,204.386,204.4728,2980.0
2023-02-28 14:55:00,212.05,212.08,211.85,211.89,4615.0,204.4535,204.4825,204.2607,204.2993,4615.0
2023-02-28 15:00:00,211.84,211.87,211.7,211.82,5213.0,204.251,204.28,204.1161,204.2318,5213.0
2023-02-28 15:05:00,211.75,211.92,211.71,211.92,4154.0,204.1643,204.3282,204.1257,204.3282,4154.0
2023-02-28 15:10:00,211.88,212.0,211.83,211.88,27157.0,204.2896,204.4053,204.2414,204.2896,27157.0
2023-02-28 15:15:00,211.89,211.98,211.84,211.9,12949.0,204.2993,204.386,204.251,204.3089,12949.0
2023-02-28 15:20:00,211.9,211.93,211.55,211.65,16857.0,204.3089,204.3378,203.9714,204.0679,16857.0
2023-02-28 15:25:00,211.63,211.68,211.51,211.59,7602.0,204.0486,204.0968,203.9329,204.01,7602.0
2023-02-28 15:30:00,211.56,211.57,211.2,211.28,18212.0,203.9811,203.9907,203.634,203.7111,18212.0
2023-02-28 15:35:00,211.24,211.26,211.08,211.12,21294.0,203.6725,203.6918,203.5183,203.5568,21294.0
2023-02-28 15:40:00,211.14,211.17,211.02,211.13,14058.0,203.5761,203.605,203.4604,203.5665,14058.0
2023-02-28 15:45:00,211.12,211.18,210.97,211.03,26357.0,203.5568,203.6147,203.4122,203.4701,26357.0
2023-02-28 15:50:00,211.05,211.41,210.98,211.35,38304.0,203.4893,203.8365,203.4219,203.7786,38304.0
2023-02-28 15:55:00,211.36,211.48,211.0,211.0,110904.0,203.7882,203.9039,203.4411,203.4411,110904.0
2023-03-01 09:30:00,210.01,210.45,209.59,210.45,19164.0,202.4866,202.9108,202.0817,202.9108,19164.0
2023-03-01 09:35:00,210.44,210.92,210.42,210.91,2761.0,202.9012,203.364,202.8819,203.3544,2761.0
2023-03-01 09:40:00,210.64,210.79,210.52,210.55,1985.0,203.094,203.2387,202.9783,203.0073,1985.0
2023-03-01 09:45:00,210.58,211.19,210.54,210.79,10510.0,203.0362,203.6243,202.9976,203.2387,10510.0
2023-03-01 09:50:00,211.08,211.08,210.78,210.93,4835.0,203.5183,203.5183,203.229,203.3736,4835.0
2023-03-01 09:55:00,210.96,211.18,210.63,211.01,4436.0,203.4026,203.6147,203.0844,203.4508,4436.0
2023-03-01 10:00:00,211.02,211.11,210.76,210.81,7659.0,203.4604,203.5472,203.2097,203.2579,7659.0
2023-03-01 10:05:00,210.79,210.97,210.71,210.78,4226.0,203.2387,203.4122,203.1615,203.229,4226.0
2023-03-01 10:10:00,210.74,210.84,210.57,210.84,20394.0,203.1905,203.2869,203.0265,203.2869,20394.0
2023-03-01 10:15:00,210.74,211.05,210.74,210.94,21019.0,203.1905,203.4893,203.1905,203.3833,21019.0
2023-03-01 10:20:00,211.03,211.21,210.83,211.15,5968.0,203.4701,203.6436,203.2772,203.5858,5968.0
2023-03-01 10:25:00,211.1,211.39,211.08,211.21,5584.0,203.5376,203.8172,203.5183,203.6436,5584.0
2023-03-01 10:30:00,211.14,211.23,211.08,211.2,10140.0,203.5761,203.6629,203.5183,203.634,10140.0
2023-03-01 10:35:00,211.08,211.08,210.78,210.84,8987.0,203.5183,203.5183,203.229,203.2869,8987.0
2023-03-01 10:40:00,210.78,210.98,210.59,210.96,7509.0,203.229,203.4219,203.0458,203.4026,7509.0
2023-03-01 10:45:00,210.96,211.18,210.9,211.12,8912.0,203.4026,203.6147,203.3447,203.5568,8912.0
2023-03-01 10:50:00,211.12,211.28,211.09,211.17,6381.0,203.5568,203.7111,203.5279,203.605,6381.0
2023-03-01 10:55:00,211.14,211.61,211.14,211.56,4183.0,203.5761,204.0293,203.5761,203.9811,4183.0
2023-03-01 11:00:00,211.56,211.56,211.11,211.14,6454.0,203.9811,203.9811,203.5472,203.5761,6454.0
2023-03-01 11:05:00,211.08,211.14,210.5,210.63,8489.0,203.5183,203.5761,202.9591,203.0844,8489.0
2023-03-01 11:10:00,210.54,210.62,210.39,210.5,7069.0,202.9976,203.0748,202.853,202.9591,7069.0
2023-03-01 11:15:00,210.41,210.48,210.21,210.25,6330.0,202.8723,202.9398,202.6794,202.718,6330.0
2023-03-01 11:20:00,210.29,210.29,210.09,210.28,4367.0,202.7566,202.7566,202.5637,202.7469,4367.0
2023-03-01 11:25:00,210.31,210.62,210.31,210.45,7227.0,202.7759,203.0748,202.7759,202.9108,7227.0
2023-03-01 11:30:00,210.49,210.56,210.4,210.49,3311.0,202.9494,203.0169,202.8626,202.9494,3311.0
2023-03-01 11:35:00,210.66,210.88,210.66,210.82,4368.0,203.1133,203.3254,203.1133,203.2676,4368.0
2023-03-01 11:40:00,210.9,211.21,210.88,211.07,7124.0,203.3447,203.6436,203.3254,203.5086,7124.0
2023-03-01 11:45:00,211.05,211.08,210.83,210.87,27792.0,203.4893,203.5183,203.2772,203.3158,27792.0
2023-03-01 11:50:00,210.86,211.16,210.85,210.95,10501.0,203.3062,203.5954,203.2965,203.3929,10501.0
2023-03-01 11:55:00,211.0,211.08,210.93,210.96,9844.0,203.4411,203.5183,203.3736,203.4026,9844.0
2023-03-01 12:00:00,210.99,211.06,210.91,210.94,11065.0,203.4315,203.499,203.3544,203.3833,11065.0
2023-03-01 12:05:00,210.85,211.05,210.78,211.01,10602.0,203.2965,203.4893,203.229,203.4508,10602.0
2023-03-01 12:10:00,211.01,211.14,210.92,210.99,12924.0,203.4508,203.5761,203.364,203.4315,12924.0
2023-03-01 12:15:00,211.0,211.01,210.79,210.79,5857.0,203.4411,203.4508,203.2387,203.2387,5857.0
2023-03-01 12:20:00,210.84,211.01,210.84,210.86,4368.0,203.2869,203.4508,203.2869,203.3062,4368.0
2023-03-01 12:25:00,210.78,211.01,210.78,210.95,5681.0,203.229,203.4508,203.229,203.3929,5681.0
2023-03-01 12:30:00,211.02,211.05,210.93,211.0,6643.0,203.4604,203.4893,203.3736,203.4411,6643.0
2023-03-01 12:35:00,210.96,211.08,210.95,210.98,9538.0,203.4026,203.5183,203.3929,203.4219,9538.0
2023-03-01 12:40:00,211.02,211.1,210.93,211.02,11720.0,203.4604,203.5376,203.3736,203.4604,11720.0
2023-03-01 12:45:00,211.09,211.24,211.06,211.22,6589.0,203.5279,203.6725,203.499,203.6533,6589.0
2023-03-01 12:50:00,211.23,211.28,211.14,211.14,6149.0,203.6629,203.7111,203.5761,203.5761,6149.0
2023-03-01 12:55:00,211.08,211.24,211.05,211.24,13082.0,203.5183,203.6725,203.4893,203.6725,13082.0
2023-03-01 13:00:00,211.26,211.51,211.2,211.51,3600.0,203.6918,203.9329,203.634,203.9329,3600.0
2023-03-01 13:05:00,211.51,211.51,211.31,211.39,3793.0,203.9329,203.9329,203.74,203.8172,3793.0
2023-03-01 13:10:00,211.36,211.5,211.36,211.47,7284.0,203.7882,203.9232,203.7882,203.8943,7284.0
2023-03-01 13:15:00,211.46,211.55,211.37,211.45,9655.0,203.8847,203.9714,203.7979,203.875,9655.0
2023-03-01 13:20:00,211.49,211.52,211.28,211.28,4833.0,203.9136,203.9425,203.7111,203.7111,4833.0
2023-03-01 13:25:00,211.31,211.47,211.31,211.38,2795.0,203.74,203.8943,203.74,203.8075,2795.0
2023-03-01 13:30:00,211.32,211.32,211.11,211.14,1813.0,203.7497,203.7497,203.5472,203.5761,1813.0
2023-03-01 13:35:00,211.06,211.26,211.06,211.16,3993.0,203.499,203.6918,203.499,203.5954,3993.0
2023-03-01 13:40:00,211.15,211.2,210.95,210.96,2359.0,203.5858,203.634,203.3929,203.4026,2359.0
2023-03-01 13:45:00,211.02,211.02,210.85,210.88,1100.0,203.4604,203.4604,203.2965,203.3254,1100.0
2023-03-01 13:50:00,210.95,211.04,210.93,210.99,1339.0,203.3929,203.4797,203.3736,203.4315,1339.0
2023-03-01 13:55:00,210.91,211.05,210.85,211.05,2630.0,203.3544,203.4893,203.2965,203.4893,2630.0
2023-03-01 14:00:00,211.01,211.01,210.78,210.89,4170.0,203.4508,203.4508,203.229,203.3351,4170.0
2023-03-01 14:05:00,210.87,210.91,210.78,210.81,2497.0,203.3158,203.3544,203.229,203.2579,2497.0
2023-03-01 14:10:00,210.79,210.79,210.61,210.77,7668.0,203.2387,203.2387,203.0651,203.2194,7668.0
2023-03-01 14:15:00,210.71,210.71,210.6,210.62,2243.0,203.1615,203.1615,203.0555,203.0748,2243.0
2023-03-01 14:20:00,210.62,210.81,210.62,210.8,10798.0,203.0748,203.2579,203.0748,203.2483,10798.0
2023-03-01 14:25:00,210.78,210.79,210.64,210.64,3273.0,203.229,203.2387,203.094,203.094,3273.0
2023-03-01 14:30:00,210.64,210.75,210.55,210.59,7829.0,203.094,203.2001,203.0073,203.0458,7829.0
2023-03-01 14:35:00,210.58,210.69,210.5,210.65,9789.0,203.0362,203.1422,202.9591,203.1037,9789.0
2023-03-01 14:40:00,210.67,210.67,210.28,210.33,9008.0,203.123,203.123,202.7469,202.7951,9008.0
2023-03-01 14:45:00,210.34,210.38,210.02,210.05,5511.0,202.8048,202.8434,202.4962,202.5252,5511.0
2023-03-01 14:50:00,210.05,210.11,209.93,210.08,8612.0,202.5252,202.583,202.4095,202.5541,8612.0
2023-03-01 14:55:00,210.06,210.15,210.03,210.04,8079.0,202.5348,202.6216,202.5059,202.5155,8079.0
2023-03-01 15:00:00,209.97,210.11,209.96,210.03,8982.0,202.448,202.583,202.4384,202.5059,8982.0
2023-03-01 15:05:00,209.96,210.03,209.88,209.97,9313.0,202.4384,202.5059,202.3613,202.448,9313.0
2023-03-01 15:10:00,210.01,210.23,210.01,210.09,10882.0,202.4866,202.6987,202.4866,202.5637,10882.0
2023-03-01 15:15:00,210.06,210.16,209.96,210.06,15587.0,202.5348,202.6312,202.4384,202.5348,15587.0
2023-03-01 15:20:00,210.06,210.06,209.81,209.92,13529.0,202.5348,202.5348,202.2938,202.3998,13529.0
2023-03-01 15:25:00,209.92,209.92,209.54,209.55,10714.0,202.3998,202.3998,202.0334,202.0431,10714.0
2023-03-01 15:30:00,209.55,209.72,209.48,209.68,18578.0,202.0431,202.207,201.9756,202.1684,18578.0
2023-03-01 15:35:00,209.7,209.74,209.47,209.5,34242.0,202.1877,202.2263,201.966,201.9949,34242.0
2023-03-01 15:40:00,209.52,209.81,209.5,209.7,40972.0,202.0142,202.2938,201.9949,202.1877,40972.0
2023-03-01 15:45:00,209.71,210.08,209.68,209.82,44019.0,202.1974,202.5541,202.1684,202.3034,44019.0
2023-03-01 15:50:00,209.81,209.82,209.51,209.53,44476.0,202.2938,202.3034,202.0045,202.0238,44476.0
2023-03-01 15:55:00,209.51,209.61,209.26,209.54,166420.0,202.0045,202.1009,201.7635,202.0334,166420.0
2023-03-02 09:30:00,208.66,209.17,208.43,208.89,15923.0,201.185,201.6767,200.9632,201.4067,15923.0
2023-03-02 09:35:00,208.81,208.86,208.1,208.11,5942.0,201.3296,201.3778,200.645,200.6547,5942.0
2023-03-02 09:40:00,208.0,208.04,207.32,207.49,8869.0,200.5486,200.5872,199.893,200.0569,8869.0
2023-03-02 09:45:00,207.31,207.35,206.91,206.96,12735.0,199.8833,199.9219,199.4977,199.5459,12735.0
2023-03-02 09:50:00,206.92,207.75,206.92,207.73,9940.0,199.5073,200.3076,199.5073,200.2883,9940.0
2023-03-02 09:55:00,207.84,208.13,207.82,208.09,34149.0,200.3943,200.674,200.3751,200.6354,34149.0
2023-03-02 10:00:00,208.17,208.23,207.65,207.81,20375.0,200.7125,200.7704,200.2112,200.3654,20375.0
2023-03-02 10:05:00,207.81,208.54,207.62,208.37,14422.0,200.3654,201.0693,200.1822,200.9054,14422.0
2023-03-02 10:10:00,208.31,208.64,208.24,208.64,12021.0,200.8475,201.1657,200.78,201.1657,12021.0
2023-03-02 10:15:00,208.64,208.67,208.17,208.53,7961.0,201.1657,201.1946,200.7125,201.0596,7961.0
2023-03-02 10:20:00,208.5,208.5,207.99,208.32,9987.0,201.0307,201.0307,200.539,200.8571,9987.0
2023-03-02 10:25:00,208.35,208.47,208.2,208.36,10045.0,200.8861,201.0018,200.7414,200.8957,10045.0
2023-03-02 10:30:00,208.39,208.52,208.31,208.41,13231.0,200.9246,201.05,200.8475,200.9439,13231.0
2023-03-02 10:35:00,208.4,208.55,208.31,208.55,10357.0,200.9343,201.0789,200.8475,201.0789,10357.0
2023-03-02 10:40:00,208.56,208.59,208.18,208.44,7724.0,201.0886,201.1175,200.7222,200.9728,7724.0
2023-03-02 10:45:00,208.41,208.46,208.29,208.46,5839.0,200.9439,200.9921,200.8282,200.9921,5839.0
2023-03-02 10:50:00,208.46,208.77,208.46,208.75,3986.0,200.9921,201.291,200.9921,201.2717,3986.0
2023-03-02 10:55:00,208.76,208.86,208.59,208.8,12229.0,201.2814,201.3778,201.1175,201.32,12229.0
2023-03-02 11:00:00,208.84,208.84,208.63,208.71,7267.0,201.3585,201.3585,201.156,201.2332,7267.0
2023-03-02 11:05:00,208.66,208.75,208.62,208.71,11108.0,201.185,201.2717,201.1464,201.2332,11108.0
2023-03-02 11:10:00,208.7,208.75,208.59,208.6,6084.0,201.2235,201.2717,201.1175,201.1271,6084.0
2023-03-02 11:15:00,208.63,208.74,208.6,208.6,11579.0,201.156,201.2621,201.1271,201.1271,11579.0
2023-03-02 11:20:00,208.6,208.74,208.44,208.44,5682.0,201.1271,201.2621,200.9728,200.9728,5682.0
2023-03-02 11:25:00,208.46,208.81,208.44,208.8,5067.0,200.9921,201.3296,200.9728,201.32,5067.0
2023-03-02 11:30:00,208.76,208.95,208.75,208.9,2828.0,201.2814,201.4646,201.2717,201.4164,2828.0
2023-03-02 11:35:00,208.84,209.09,208.71,208.85,5663.0,201.3585,201.5996,201.2332,201.3682,5663.0
2023-03-02 11:40:00,208.91,209.19,208.91,208.96,4038.0,201.426,201.696,201.426,201.4742,4038.0
2023-03-02 11:45:00,209.06,209.09,208.88,209.06,2884.0,201.5706,201.5996,201.3971,201.5706,2884.0
2023-03-02 11:50:00,209.1,209.15,208.83,208.83,2328.0,201.6092,201.6574,201.3489,201.3489,2328.0
2023-03-02 11:55:00,208.83,209.04,208.81,208.88,6300.0,201.3489,201.5514,201.3296,201.3971,6300.0
2023-03-02 12:00:00,208.91,208.98,208.83,208.89,1513.0,201.426,201.4935,201.3489,201.4067,1513.0
2023-03-02 12:05:00,208.83,208.87,208.76,208.86,2675.0,201.3489,201.3874,201.2814,201.3778,2675.0
2023-03-02 12:10:00,208.75,208.83,208.56,208.56,3810.0,201.2717,201.3489,201.0886,201.0886,3810.0
2023-03-02 12:15:00,208.59,208.67,208.5,208.59,3467.0,201.1175,201.1946,201.0307,201.1175,3467.0
2023-03-02 12:20:00,208.62,208.62,208.52,208.61,2723.0,201.1464,201.1464,201.05,201.1368,2723.0
2023-03-02 12:25:00,208.68,208.75,208.63,208.69,4640.0,201.2043,201.2717,201.156,201.2139,4640.0
2023-03-02 12:30:00,208.69,208.93,208.68,208.83,3752.0,201.2139,201.4453,201.2043,201.3489,3752.0
2023-03-02 12:35:00,208.83,208.83,208.5,208.5,2443.0,201.3489,201.3489,201.0307,201.0307,2443.0
2023-03-02 12:40:00,208.47,208.59,208.46,208.55,4154.0,201.0018,201.1175,200.9921,201.0789,4154.0
2023-03-02 12:45:00,208.52,208.71,208.52,208.67,4397.0,201.05,201.2332,201.05,201.1946,4397.0
2023-03-02 12:50:00,208.69,208.76,208.66,208.71,2233.0,201.2139,201.2814,201.185,201.2332,2233.0
2023-03-02 12:55:00,208.67,208.69,208.6,208.66,2454.0,201.1946,201.2139,201.1271,201.185,2454.0
2023-03-02 13:00:00,208.69,208.74,208.53,208.63,3064.0,201.2139,201.2621,201.0596,201.156,3064.0
2023-03-02 13:05:00,208.56,208.56,208.33,208.34,3535.0,201.0886,201.0886,200.8668,200.8764,3535.0
2023-03-02 13:10:00,208.37,208.49,208.37,208.47,2618.0,200.9054,201.0211,200.9054,201.0018,2618.0
2023-03-02 13:15:00,208.51,208.51,208.32,208.44,4131.0,201.0403,201.0403,200.8571,200.9728,4131.0
2023-03-02 13:20:00,208.46,208.53,208.36,208.41,3862.0,200.9921,201.0596,200.8957,200.9439,3862.0
2023-03-02 13:25:00,208.43,208.51,208.43,208.44,2112.0,200.9632,201.0403,200.9632,200.9728,2112.0
2023-03-02 13:30:00,208.39,208.47,208.39,208.46,3663.0,200.9246,201.0018,200.9246,200.9921,3663.0
2023-03-02 13:35:00,208.46,209.13,208.46,208.85,5268.0,200.9921,201.6381,200.9921,201.3682,5268.0
2023-03-02 13:40:00,208.81,208.94,208.72,208.91,11161.0,201.3296,201.4549,201.2428,201.426,11161.0
2023-03-02 13:45:00,208.94,209.22,208.94,209.02,6338.0,201.4549,201.7249,201.4549,201.5321,6338.0
2023-03-02 13:50:00,209.04,209.06,208.85,208.97,3485.0,201.5514,201.5706,201.3682,201.4839,3485.0
2023-03-02 13:55:00,208.98,209.12,208.98,209.0,4633.0,201.4935,201.6285,201.4935,201.5128,4633.0
2023-03-02 14:00:00,209.04,209.36,209.04,209.31,4147.0,201.5514,201.8599,201.5514,201.8117,4147.0
2023-03-02 14:05:00,209.34,209.4,209.01,209.01,12654.0,201.8406,201.8985,201.5224,201.5224,12654.0
2023-03-02 14:10:00,209.05,209.08,208.7,208.7,5164.0,201.561,201.5899,201.2235,201.2235,5164.0
2023-03-02 14:15:00,208.7,208.95,208.66,208.95,4807.0,201.2235,201.4646,201.185,201.4646,4807.0
2023-03-02 14:20:00,208.94,209.0,208.91,208.98,4529.0,201.4549,201.5128,201.426,201.4935,4529.0
2023-03-02 14:25:00,208.99,209.0,208.76,208.83,10129.0,201.5031,201.5128,201.2814,201.3489,10129.0
2023-03-02 14:30:00,208.79,208.83,208.62,208.64,6091.0,201.3103,201.3489,201.1464,201.1657,6091.0
2023-03-02 14:35:00,208.58,208.61,208.4,208.45,5291.0,201.1078,201.1368,200.9343,200.9825,5291.0
2023-03-02 14:40:00,208.57,208.65,208.52,208.64,6445.0,201.0982,201.1753,201.05,201.1657,6445.0
2023-03-02 14:45:00,208.61,208.65,208.4,208.55,6667.0,201.1368,201.1753,200.9343,201.0789,6667.0
2023-03-02 14:50:00,208.53,208.62,208.49,208.5,4855.0,201.0596,201.1464,201.0211,201.0307,4855.0
2023-03-02 14:55:00,208.5,208.62,208.44,208.54,15472.0,201.0307,201.1464,200.9728,201.0693,15472.0
2023-03-02 15:00:00,208.54,208.61,208.37,208.38,14887.0,201.0693,201.1368,200.9054,200.915,14887.0
2023-03-02 15:05:00,208.35,208.35,208.2,208.33,7623.0,200.8861,200.8861,200.7414,200.8668,7623.0
2023-03-02 15:10:00,208.36,208.43,208.29,208.29,6593.0,200.8957,200.9632,200.8282,200.8282,6593.0
2023-03-02 15:15:00,208.29,208.62,208.29,208.42,11858.0,200.8282,201.1464,200.8282,200.9536,11858.0
2023-03-02 15:20:00,208.35,208.47,208.35,208.45,10969.0,200.8861,201.0018,200.8861,200.9825,10969.0
2023-03-02 15:25:00,208.43,208.55,208.31,208.54,24111.0,200.9632,201.0789,200.8475,201.0693,24111.0
2023-03-02 15:30:00,208.58,208.71,208.45,208.6,24529.0,201.1078,201.2332,200.9825,201.1271,24529.0
2023-03-02 15:35:00,208.58,209.05,208.56,209.01,16268.0,201.1078,201.561,201.0886,201.5224,16268.0
2023-03-02 15:40:00,209.01,209.01,208.77,208.81,21310.0,201.5224,201.5224,201.291,201.3296,21310.0
2023-03-02 15:45:00,208.79,208.84,208.7,208.78,23573.0,201.3103,201.3585,201.2235,201.3007,23573.0
2023-03-02 15:50:00,208.77,208.83,208.59,208.63,35779.0,201.291,201.3489,201.1175,201.156,35779.0
2023-03-02 15:55:00,208.64,208.74,208.32,208.4,179598.0,201.1657,201.2621,200.8571,200.9343,179598.0
2023-03-03 09:30:00,208.53,209.11,207.86,207.87,19142.0,201.0596,201.6188,200.4136,200.4233,19142.0
2023-03-03 09:35:00,208.05,208.05,207.71,207.99,1549.0,200.5968,200.5968,200.269,200.539,1549.0
2023-03-03 09:40:00,207.73,208.26,207.71,207.71,4639.0,200.2883,200.7993,200.269,200.269,4639.0
2023-03-03 09:45:00,207.59,207.91,207.5,207.84,4733.0,200.1533,200.4618,200.0665,200.3943,4733.0
2023-03-03 09:50:00,207.78,207.79,207.31,207.42,3248.0,200.3365,200.3461,199.8833,199.9894,3248.0
2023-03-03 09:55:00,207.31,207.86,207.31,207.59,3058.0,199.8833,200.4136,199.8833,200.1533,3058.0
2023-03-03 10:00:00,207.52,207.73,206.89,207.05,5520.0,200.0858,200.2883,199.4784,199.6326,5520.0
2023-03-03 10:05:00,206.79,206.92,206.65,206.71,2218.0,199.382,199.5073,199.247,199.3048,2218.0
2023-03-03 10:10:00,206.77,206.84,206.65,206.84,3481.0,199.3627,199.4302,199.247,199.4302,3481.0
2023-03-03 10:15:00,206.77,206.87,206.43,206.7,4345.0,199.3627,199.4591,199.0349,199.2952,4345.0
2023-03-03 10:20:00,206.7,207.04,206.66,206.98,4989.0,199.2952,199.623,199.2566,199.5652,4989.0
2023-03-03 10:25:00,206.98,207.18,206.98,207.09,3241.0,199.5652,199.758,199.5652,199.6712,3241.0
2023-03-03 10:30:00,207.12,207.12,206.82,206.92,7951.0,199.7001,199.7001,199.4109,199.5073,7951.0
2023-03-03 10:35:00,206.88,206.92,206.76,206.84,8331.0,199.4687,199.5073,199.353,199.4302,8331.0
2023-03-03 10:40:00,206.81,206.9,206.72,206.8,7516.0,199.4012,199.488,199.3145,199.3916,7516.0
2023-03-03 10:45:00,206.8,206.93,206.7,206.74,11192.0,199.3916,199.5169,199.2952,199.3338,11192.0
2023-03-03 10:50:00,206.65,206.81,206.46,206.81,5861.0,199.247,199.4012,199.0638,199.4012,5861.0
2023-03-03 10:55:00,206.83,206.99,206.82,206.9,3869.0,199.4205,199.5748,199.4109,199.488,3869.0
2023-03-03 11:00:00,206.84,207.22,206.83,207.12,5939.0,199.4302,199.7966,199.4205,199.7001,5939.0
2023-03-03 11:05:00,207.12,207.21,207.06,207.15,3053.0,199.7001,199.7869,199.6423,199.7291,3053.0
2023-03-03 11:10:00,207.18,207.23,207.06,207.16,3823.0,199.758,199.8062,199.6423,199.7387,3823.0
2023-03-03 11:15:00,207.17,207.4,207.17,207.33,6503.0,199.7483,199.9701,199.7483,199.9026,6503.0
2023-03-03 11:20:00,207.32,207.33,207.2,207.27,3572.0,199.893,199.9026,199.7773,199.8448,3572.0
2023-03-03 11:25:00,207.26,207.5,207.26,207.5,3740.0,199.8351,200.0665,199.8351,200.0665,3740.0
2023-03-03 11:30:00,207.42,207.54,207.34,207.4,3277.0,199.9894,200.1051,199.9123,199.9701,3277.0
2023-03-03 11:35:00,207.45,207.5,207.29,207.41,5287.0,200.0183,200.0665,199.864,199.9797,5287.0
2023-03-03 11:40:00,207.43,207.56,207.41,207.5,2553.0,199.999,200.1244,199.9797,200.0665,2553.0
2023-03-03 11:45:00,207.52,207.56,207.35,207.44,6483.0,200.0858,200.1244,199.9219,200.0087,6483.0
2023-03-03 11:50:00,207.36,207.53,207.29,207.44,2055.0,199.9315,200.0954,199.864,200.0087,2055.0
2023-03-03 11:55:00,207.46,207.6,207.45,207.6,6002.0,200.028,200.1629,200.0183,200.1629,6002.0
2023-03-03 12:00:00,207.59,207.8,207.46,207.74,8225.0,200.1533,200.3558,200.028,200.2979,8225.0
2023-03-03 12:05:00,207.72,207.79,207.65,207.78,3004.0,200.2786,200.3461,200.2112,200.3365,3004.0
2023-03-03 12:10:00,207.83,207.93,207.82,207.85,2485.0,200.3847,200.4811,200.3751,200.404,2485.0
2023-03-03 12:15:00,207.85,207.86,207.68,207.86,6239.0,200.404,200.4136,200.2401,200.4136,6239.0
2023-03-03 12:20:00,207.81,207.93,207.76,207.8,10237.0,200.3654,200.4811,200.3172,200.3558,10237.0
2023-03-03 12:25:00,207.85,207.89,207.77,207.81,15504.0,200.404,200.4426,200.3269,200.3654,15504.0
2023-03-03 12:30:00,207.93,208.0,207.77,207.77,9788.0,200.4811,200.5486,200.3269,200.3269,9788.0
2023-03-03 12:35:00,207.77,207.91,207.76,207.9,5319.0,200.3269,200.4618,200.3172,200.4522,5319.0
2023-03-03 12:40:00,207.89,207.89,207.72,207.8,3548.0,200.4426,200.4426,200.2786,200.3558,3548.0
2023-03-03 12:45:00,207.76,207.81,207.63,207.7,3464.0,200.3172,200.3654,200.1919,200.2594,3464.0
2023-03-03 12:50:00,207.65,207.72,207.53,207.53,6658.0,200.2112,200.2786,200.0954,200.0954,6658.0
2023-03-03 12:55:00,207.56,207.66,207.39,207.39,11146.0,200.1244,200.2208,199.9605,199.9605,11146.0
2023-03-03 13:00:00,207.4,207.52,207.38,207.5,8293.0,199.9701,200.0858,199.9508,200.0665,8293.0
2023-03-03 13:05:00,207.49,207.64,207.47,207.47,8152.0,200.0569,200.2015,200.0376,200.0376,8152.0
2023-03-03 13:10:00,207.46,207.48,207.37,207.37,13887.0,200.028,200.0472,199.9412,199.9412,13887.0
2023-03-03 13:15:00,207.36,207.5,207.31,207.31,4188.0,199.9315,200.0665,199.8833,199.8833,4188.0
2023-03-03 13:20:00,207.36,207.43,207.31,207.36,3034.0,199.9315,199.999,199.8833,199.9315,3034.0
2023-03-03 13:25:00,207.37,207.42,207.28,207.33,4729.0,199.9412,199.9894,199.8544,199.9026,4729.0
2023-03-03 13:30:00,207.31,207.38,207.3,207.35,1318.0,199.8833,199.9508,199.8737,199.9219,1318.0
2023-03-03 13:35:00,207.42,207.42,207.28,207.35,3741.0,199.9894,199.9894,199.8544,199.9219,3741.0
2023-03-03 13:40:00,207.36,207.36,207.24,207.24,1684.0,199.9315,199.9315,199.8158,199.8158,1684.0
2023-03-03 13:45:00,207.19,207.2,207.07,207.16,4439.0,199.7676,199.7773,199.6519,199.7387,4439.0
2023-03-03 13:50:00,207.16,207.19,206.99,207.03,5267.0,199.7387,199.7676,199.5748,199.6134,5267.0
2023-03-03 13:55:00,207.0,207.1,206.99,207.05,3806.0,199.5844,199.6809,199.5748,199.6326,3806.0
2023-03-03 14:00:00,207.09,207.13,207.02,207.09,6004.0,199.6712,199.7098,199.6037,199.6712,6004.0
2023-03-03 14:05:00,207.09,207.11,207.03,207.06,7135.0,199.6712,199.6905,199.6134,199.6423,7135.0
2023-03-03 14:10:00,207.05,207.17,206.99,207.12,16390.0,199.6326,199.7483,199.5748,199.7001,16390.0
2023-03-03 14:15:00,207.14,207.14,207.0,207.01,4589.0,199.7194,199.7194,199.5844,199.5941,4589.0
2023-03-03 14:20:00,207.04,207.16,207.03,207.11,6124.0,199.623,199.7387,199.6134,199.6905,6124.0
2023-03-03 14:25:00,207.11,207.27,207.08,207.27,9671.0,199.6905,199.8448,199.6616,199.8448,9671.0
2023-03-03 14:30:00,207.28,207.39,207.28,207.39,6862.0,199.8544,199.9605,199.8544,199.9605,6862.0
2023-03-03 14:35:00,207.36,207.36,207.18,207.3,6716.0,199.9315,199.9315,199.758,199.8737,6716.0
2023-03-03 14:40:00,207.31,207.33,207.2,207.31,4797.0,199.8833,199.9026,199.7773,199.8833,4797.0
2023-03-03 14:45:00,207.26,207.37,207.25,207.37,3412.0,199.8351,199.9412,199.8255,199.9412,3412.0
2023-03-03 14:50:00,207.4,207.43,207.32,207.35,8238.0,199.9701,199.999,199.893,199.9219,8238.0
2023-03-03 14:55:00,207.38,207.44,207.28,207.41,5586.0,199.9508,200.0087,199.8544,199.9797,5586.0
2023-03-03 15:00:00,207.42,207.45,207.34,207.43,6769.0,199.9894,200.0183,199.9123,199.999,6769.0
2023-03-03 15:05:00,207.41,207.67,207.4,207.63,13488.0,199.9797,200.2304,199.9701,200.1919,13488.0
2023-03-03 15:10:00,207.67,207.82,207.53,207.67,10300.0,200.2304,200.3751,200.0954,200.2304,10300.0
2023-03-03 15:15:00,207.67,207.71,207.35,207.55,9633.0,200.2304,200.269,199.9219,200.1147,9633.0
2023-03-03 15:20:00,207.54,207.6,207.46,207.52,7610.0,200.1051,200.1629,200.028,200.0858,7610.0
2023-03-03 15:25:00,207.55,207.69,207.48,207.56,9188.0,200.1147,200.2497,200.0472,200.1244,9188.0
2023-03-03 15:30:00,207.6,207.6,207.41,207.49,21490.0,200.1629,200.1629,199.9797,200.0569,21490.0
2023-03-03 15:35:00,207.5,207.5,207.27,207.29,16705.0,200.0665,200.0665,199.8448,199.864,16705.0
2023-03-03 15:40:00,207.27,207.3,207.14,207.25,21713.0,199.8448,199.8737,199.7194,199.8255,21713.0
2023-03-03 15:45:00,207.25,207.25,207.09,207.15,37064.0,199.8255,199.8255,199.6712,199.7291,37064.0
2023-03-03 15:50:00,207.15,207.39,207.06,207.36,45217.0,199.7291,199.9605,199.6423,199.9315,45217.0
2023-03-03 15:55:00,207.35,207.54,206.94,207.11,151100.0,199.9219,200.1051,199.5266,199.6905,151100.0
2023-03-06 09:30:00,207.85,208.34,207.5,207.97,30332.0,200.404,200.8764,200.0665,200.5197,30332.0
2023-03-06 09:35:00,207.91,208.33,207.7,207.84,18309.0,200.4618,200.8668,200.2594,200.3943,18309.0
2023-03-06 09:40:00,207.83,208.33,207.82,208.24,11980.0,200.3847,200.8668,200.3751,200.78,11980.0
2023-03-06 09:45:00,208.27,208.35,208.03,208.2,9819.0,200.8089,200.8861,200.5775,200.7414,9819.0
2023-03-06 09:50:00,208.21,208.21,207.86,207.86,11851.0,200.7511,200.7511,200.4136,200.4136,11851.0
2023-03-06 09:55:00,207.95,208.15,207.89,208.04,12671.0,200.5004,200.6932,200.4426,200.5872,12671.0
2023-03-06 10:00:00,208.15,208.27,207.89,208.18,13392.0,200.6932,200.8089,200.4426,200.7222,13392.0
2023-03-06 10:05:00,208.2,208.29,208.05,208.16,14832.0,200.7414,200.8282,200.5968,200.7029,14832.0
2023-03-06 10:10:00,208.23,208.54,208.23,208.51,9519.0,200.7704,201.0693,200.7704,201.0403,9519.0
2023-03-06 10:15:00,208.49,208.6,208.39,208.54,10979.0,201.0211,201.1271,200.9246,201.0693,10979.0
2023-03-06 10:20:00,208.5,208.5,208.15,208.16,10131.0,201.0307,201.0307,200.6932,200.7029,10131.0
2023-03-06 10:25:00,208.15,208.27,208.13,208.13,13388.0,200.6932,200.8089,200.674,200.674,13388.0
2023-03-06 10:30:00,208.11,208.28,208.09,208.21,6734.0,200.6547,200.8186,200.6354,200.7511,6734.0
2023-03-06 10:35:00,208.2,208.2,207.89,207.97,7857.0,200.7414,200.7414,200.4426,200.5197,7857.0
2023-03-06 10:40:00,207.92,208.0,207.75,207.89,10150.0,200.4715,200.5486,200.3076,200.4426,10150.0
2023-03-06 10:45:00,207.83,208.02,207.75,207.97,6182.0,200.3847,200.5679,200.3076,200.5197,6182.0
2023-03-06 10:50:00,207.93,207.97,207.71,207.94,11966.0,200.4811,200.5197,200.269,200.4908,11966.0
2023-03-06 10:55:00,207.94,207.95,207.77,207.84,7188.0,200.4908,200.5004,200.3269,200.3943,7188.0
2023-03-06 11:00:00,207.84,208.32,207.84,208.31,4445.0,200.3943,200.8571,200.3943,200.8475,4445.0
2023-03-06 11:05:00,208.32,208.32,208.17,208.17,15195.0,200.8571,200.8571,200.7125,200.7125,15195.0
2023-03-06 11:10:00,208.19,208.32,208.0,208.16,57205.0,200.7318,200.8571,200.5486,200.7029,57205.0
2023-03-06 11:15:00,208.19,208.28,208.05,208.17,12079.0,200.7318,200.8186,200.5968,200.7125,12079.0
2023-03-06 11:20:00,208.12,208.2,208.07,208.09,4190.0,200.6643,200.7414,200.6161,200.6354,4190.0
2023-03-06 11:25:00,208.09,208.09,207.84,207.86,6586.0,200.6354,200.6354,200.3943,200.4136,6586.0
2023-03-06 11:30:00,207.89,208.03,207.86,207.88,4520.0,200.4426,200.5775,200.4136,200.4329,4520.0
2023-03-06 11:35:00,207.87,208.01,207.79,207.94,9257.0,200.4233,200.5583,200.3461,200.4908,9257.0
2023-03-06 11:40:00,207.9,207.98,207.9,207.96,3694.0,200.4522,200.5293,200.4522,200.51,3694.0
2023-03-06 11:45:00,207.99,207.99,207.88,207.88,4138.0,200.539,200.539,200.4329,200.4329,4138.0
2023-03-06 11:50:00,207.93,207.98,207.89,207.98,7408.0,200.4811,200.5293,200.4426,200.5293,7408.0
2023-03-06 11:55:00,207.98,208.15,207.97,208.15,24051.0,200.5293,200.6932,200.5197,200.6932,24051.0
2023-03-06 12:00:00,208.18,208.25,207.97,208.0,21947.0,200.7222,200.7897,200.5197,200.5486,21947.0
2023-03-06 12:05:00,208.01,208.16,208.0,208.09,66184.0,200.5583,200.7029,200.5486,200.6354,66184.0
2023-03-06 12:10:00,208.09,208.11,208.02,208.1,20897.0,200.6354,200.6547,200.5679,200.645,20897.0
2023-03-06 12:15:00,208.1,208.15,208.04,208.09,21656.0,200.645,200.6932,200.5872,200.6354,21656.0
2023-03-06 12:20:00,208.11,208.13,207.99,208.04,14620.0,200.6547,200.674,200.539,200.5872,14620.0
2023-03-06 12:25:00,208.03,208.1,207.96,208.03,9031.0,200.5775,200.645,200.51,200.5775,9031.0
2023-03-06 12:30:00,208.03,208.14,208.02,208.03,14173.0,200.5775,200.6836,200.5679,200.5775,14173.0
2023-03-06 12:35:00,208.05,208.13,207.97,208.1,9054.0,200.5968,200.674,200.5197,200.645,9054.0
2023-03-06 12:40:00,208.1,208.5,208.1,208.31,15989.0,200.645,201.0307,200.645,200.8475,15989.0
2023-03-06 12:45:00,208.31,208.32,208.11,208.23,8385.0,200.8475,200.8571,200.6547,200.7704,8385.0
2023-03-06 12:50:00,208.23,208.31,208.16,208.2,6960.0,200.7704,200.8475,200.7029,200.7414,6960.0
2023-03-06 12:55:00,208.2,208.3,208.16,208.23,9307.0,200.7414,200.8379,200.7029,200.7704,9307.0
2023-03-06 13:00:00,208.22,208.28,208.16,208.16,4877.0,200.7607,200.8186,200.7029,200.7029,4877.0
2023-03-06 13:05:00,208.2,208.24,208.11,208.13,6400.0,200.7414,200.78,200.6547,200.674,6400.0
2023-03-06 13:10:00,208.18,208.28,208.09,208.27,6548.0,200.7222,200.8186,200.6354,200.8089,6548.0
2023-03-06 13:15:00,208.26,208.29,208.2,208.23,7498.0,200.7993,200.8282,200.7414,200.7704,7498.0
2023-03-06 13:20:00,208.23,208.25,208.16,208.21,4112.0,200.7704,200.7897,200.7029,200.7511,4112.0
2023-03-06 13:25:00,208.21,208.22,208.13,208.18,5007.0,200.7511,200.7607,200.674,200.7222,5007.0
2023-03-06 13:30:00,208.21,208.23,207.98,208.0,11509.0,200.7511,200.7704,200.5293,200.5486,11509.0
2023-03-06 13:35:00,208.01,208.04,207.92,208.02,4161.0,200.5583,200.5872,200.4715,200.5679,4161.0
2023-03-06 13:40:00,208.0,208.03,207.95,207.99,6651.0,200.5486,200.5775,200.5004,200.539,6651.0
2023-03-06 13:45:00,207.96,208.05,207.91,208.02,4547.0,200.51,200.5968,200.4618,200.5679,4547.0
2023-03-06 13:50:00,208.04,208.09,207.99,208.06,4478.0,200.5872,200.6354,200.539,200.6065,4478.0
2023-03-06 13:55:00,208.03,208.08,207.98,207.98,15171.0,200.5775,200.6257,200.5293,200.5293,15171.0
2023-03-06 14:00:00,208.01,208.08,208.0,208.03,6151.0,200.5583,200.6257,200.5486,200.5775,6151.0
2023-03-06 14:05:00,208.07,208.14,208.07,208.11,8932.0,200.6161,200.6836,200.6161,200.6547,8932.0
2023-03-06 14:10:00,208.13,208.19,208.07,208.16,7749.0,200.674,200.7318,200.6161,200.7029,7749.0
2023-03-06 14:15:00,208.15,208.22,208.1,208.18,8351.0,200.6932,200.7607,200.645,200.7222,8351.0
2023-03-06 14:20:00,208.19,208.2,208.1,208.1,8953.0,200.7318,200.7414,200.645,200.645,8953.0
2023-03-06 14:25:00,208.1,208.16,208.08,208.12,9073.0,200.645,200.7029,200.6257,200.6643,9073.0
2023-03-06 14:30:00,208.12,208.27,208.11,208.23,7532.0,200.6643,200.8089,200.6547,200.7704,7532.0
2023-03-06 14:35:00,208.24,208.26,208.13,208.24,4329.0,200.78,200.7993,200.674,200.78,4329.0
2023-03-06 14:40:00,208.25,208.51,208.25,208.32,5603.0,200.7897,201.0403,200.7897,200.8571,5603.0
2023-03-06 14:45:00,208.33,208.45,208.32,208.44,7238.0,200.8668,200.9825,200.8571,200.9728,7238.0
2023-03-06 14:50:00,208.45,208.5,208.28,208.37,6256.0,200.9825,201.0307,200.8186,200.9054,6256.0
2023-03-06 14:55:00,208.38,208.4,208.31,208.36,4088.0,200.915,200.9343,200.8475,200.8957,4088.0
2023-03-06 15:00:00,208.37,208.58,208.37,208.42,8655.0,200.9054,201.1078,200.9054,200.9536,8655.0
2023-03-06 15:05:00,208.42,208.58,208.39,208.55,5278.0,200.9536,201.1078,200.9246,201.0789,5278.0
2023-03-06 15:10:00,208.55,208.63,208.4,208.47,12153.0,201.0789,201.156,200.9343,201.0018,12153.0
2023-03-06 15:15:00,208.48,208.48,208.27,208.34,6100.0,201.0114,201.0114,200.8089,200.8764,6100.0
2023-03-06 15:20:00,208.31,208.38,208.19,208.19,7936.0,200.8475,200.915,200.7318,200.7318,7936.0
2023-03-06 15:25:00,208.2,208.27,208.15,208.17,11906.0,200.7414,200.8089,200.6932,200.7125,11906.0
2023-03-06 15:30:00,208.16,208.2,208.07,208.09,18094.0,200.7029,200.7414,200.6161,200.6354,18094.0
2023-03-06 15:35:00,208.12,208.28,208.1,208.28,22815.0,200.6643,200.8186,200.645,200.8186,22815.0
2023-03-06 15:40:00,208.25,208.29,208.21,208.23,24226.0,200.7897,200.8282,200.7511,200.7704,24226.0
2023-03-06 15:45:00,208.25,208.38,208.22,208.33,27466.0,200.7897,200.915,200.7607,200.8668,27466.0
2023-03-06 15:50:00,208.37,208.42,208.1,208.12,38897.0,200.9054,200.9536,200.645,200.6643,38897.0
2023-03-06 15:55:00,208.12,208.2,207.97,208.09,128947.0,200.6643,200.7414,200.5197,200.6354,128947.0
2023-03-07 09:30:00,208.39,208.39,207.62,207.95,26791.0,200.9246,200.9246,200.1822,200.5004,26791.0
2023-03-07 09:35:00,207.82,207.82,207.48,207.64,5247.0,200.3751,200.3751,200.0472,200.2015,5247.0
2023-03-07 09:40:00,207.65,207.78,207.23,207.28,7630.0,200.2112,200.3365,199.8062,199.8544,7630.0
2023-03-07 09:45:00,207.29,207.35,206.86,207.23,17402.0,199.864,199.9219,199.4495,199.8062,17402.0
2023-03-07 09:50:00,207.31,207.92,207.31,207.8,6305.0,199.8833,200.4715,199.8833,200.3558,6305.0
2023-03-07 09:55:00,207.77,208.23,207.7,208.2,5235.0,200.3269,200.7704,200.2594,200.7414,5235.0
2023-03-07 10:00:00,208.19,208.36,207.46,207.47,10453.0,200.7318,200.8957,200.028,200.0376,10453.0
2023-03-07 10:05:00,207.55,207.8,207.42,207.72,7466.0,200.1147,200.3558,199.9894,200.2786,7466.0
2023-03-07 10:10:00,207.72,207.72,207.27,207.59,6833.0,200.2786,200.2786,199.8448,200.1533,6833.0
2023-03-07 10:15:00,207.5,207.5,207.21,207.45,2939.0,200.0665,200.0665,199.7869,200.0183,2939.0
2023-03-07 10:20:00,207.52,207.79,207.47,207.64,11876.0,200.0858,200.3461,200.0376,200.2015,11876.0
2023-03-07 10:25:00,207.67,207.96,207.62,207.88,30263.0,200.2304,200.51,200.1822,200.4329,30263.0
2023-03-07 10:30:00,207.86,208.03,207.68,207.79,26158.0,200.4136,200.5775,200.2401,200.3461,26158.0
2023-03-07 10:35:00,207.77,207.77,206.86,206.95,11476.0,200.3269,200.3269,199.4495,199.5362,11476.0
2023-03-07 10:40:00,206.94,207.26,206.85,206.92,3927.0,199.5266,199.8351,199.4398,199.5073,3927.0
2023-03-07 10:45:00,206.92,207.24,206.85,207.15,4386.0,199.5073,199.8158,199.4398,199.7291,4386.0
2023-03-07 10:50:00,207.12,207.12,206.66,206.91,9762.0,199.7001,199.7001,199.2566,199.4977,9762.0
2023-03-07 10:55:00,206.95,206.97,206.64,206.72,9279.0,199.5362,199.5555,199.2373,199.3145,9279.0
2023-03-07 11:00:00,206.81,207.02,206.75,206.94,4121.0,199.4012,199.6037,199.3434,199.5266,4121.0
2023-03-07 11:05:00,206.88,207.06,206.8,206.9,14820.0,199.4687,199.6423,199.3916,199.488,14820.0
2023-03-07 11:10:00,206.97,207.1,206.89,207.02,10813.0,199.5555,199.6809,199.4784,199.6037,10813.0
2023-03-07 11:15:00,206.91,206.97,206.75,206.8,9881.0,199.4977,199.5555,199.3434,199.3916,9881.0
2023-03-07 11:20:00,206.81,206.98,206.78,206.86,20310.0,199.4012,199.5652,199.3723,199.4495,20310.0
2023-03-07 11:25:00,206.88,206.92,206.53,206.61,15842.0,199.4687,199.5073,199.1313,199.2084,15842.0
2023-03-07 11:30:00,206.62,206.72,206.55,206.58,5224.0,199.218,199.3145,199.1506,199.1795,5224.0
2023-03-07 11:35:00,206.46,206.55,206.41,206.48,3444.0,199.0638,199.1506,199.0156,199.0831,3444.0
2023-03-07 11:40:00,206.48,206.51,206.16,206.41,6204.0,199.0831,199.112,198.7745,199.0156,6204.0
2023-03-07 11:45:00,206.39,206.39,206.21,206.31,7148.0,198.9963,198.9963,198.8227,198.9192,7148.0
2023-03-07 11:50:00,206.28,206.34,205.93,205.94,5722.0,198.8902,198.9481,198.5528,198.5624,5722.0
2023-03-07 11:55:00,205.93,205.93,205.69,205.83,5440.0,198.5528,198.5528,198.3214,198.4563,5440.0
2023-03-07 12:00:00,205.71,205.84,205.67,205.67,2770.0,198.3406,198.466,198.3021,198.3021,2770.0
2023-03-07 12:05:00,205.62,205.75,205.59,205.63,3923.0,198.2539,198.3792,198.2249,198.2635,3923.0
2023-03-07 12:10:00,205.66,205.78,205.58,205.66,5671.0,198.2924,198.4081,198.2153,198.2924,5671.0
2023-03-07 12:15:00,205.64,206.05,205.64,206.05,5566.0,198.2732,198.6685,198.2732,198.6685,5566.0
2023-03-07 12:20:00,206.19,206.62,206.11,206.16,7525.0,198.8035,199.218,198.7263,198.7745,7525.0
2023-03-07 12:25:00,206.3,206.4,206.22,206.22,2809.0,198.9095,199.0059,198.8324,198.8324,2809.0
2023-03-07 12:30:00,206.13,206.53,206.09,206.42,17999.0,198.7456,199.1313,198.707,199.0252,17999.0
2023-03-07 12:35:00,206.41,206.55,206.31,206.53,8848.0,199.0156,199.1506,198.9192,199.1313,8848.0
2023-03-07 12:40:00,206.46,206.59,206.42,206.56,11096.0,199.0638,199.1891,199.0252,199.1602,11096.0
2023-03-07 12:45:00,206.55,206.66,206.47,206.63,5570.0,199.1506,199.2566,199.0734,199.2277,5570.0
2023-03-07 12:50:00,206.59,206.63,206.37,206.37,2101.0,199.1891,199.2277,198.977,198.977,2101.0
2023-03-07 12:55:00,206.38,206.45,206.29,206.38,5826.0,198.9866,199.0541,198.8999,198.9866,5826.0
2023-03-07 13:00:00,206.37,206.45,206.21,206.21,6247.0,198.977,199.0541,198.8227,198.8227,6247.0
2023-03-07 13:05:00,206.18,206.25,206.02,206.25,5831.0,198.7938,198.8613,198.6395,198.8613,5831.0
2023-03-07 13:10:00,206.25,206.3,206.05,206.12,5520.0,198.8613,198.9095,198.6685,198.736,5520.0
2023-03-07 13:15:00,206.12,206.25,206.11,206.23,4026.0,198.736,198.8613,198.7263,198.842,4026.0
2023-03-07 13:20:00,206.24,206.36,206.23,206.28,8991.0,198.8517,198.9674,198.842,198.8902,8991.0
2023-03-07 13:25:00,206.3,206.39,206.25,206.25,3361.0,198.9095,198.9963,198.8613,198.8613,3361.0
2023-03-07 13:30:00,206.25,206.33,206.14,206.15,6277.0,198.8613,198.9384,198.7552,198.7649,6277.0
2023-03-07 13:35:00,206.04,206.08,205.91,206.08,6506.0,198.6588,198.6974,198.5335,198.6974,6506.0
2023-03-07 13:40:00,206.09,206.09,205.89,205.93,5333.0,198.707,198.707,198.5142,198.5528,5333.0
2023-03-07 13:45:00,205.87,205.97,205.77,205.88,8915.0,198.4949,198.5913,198.3985,198.5046,8915.0
2023-03-07 13:50:00,205.82,205.85,205.56,205.63,7315.0,198.4467,198.4756,198.196,198.2635,7315.0
2023-03-07 13:55:00,205.59,205.81,205.59,205.81,6695.0,198.2249,198.4371,198.2249,198.4371,6695.0
2023-03-07 14:00:00,205.77,205.99,205.77,205.78,11464.0,198.3985,198.6106,198.3985,198.4081,11464.0
2023-03-07 14:05:00,205.73,206.13,205.71,206.13,7419.0,198.3599,198.7456,198.3406,198.7456,7419.0
2023-03-07 14:10:00,206.13,206.34,206.09,206.31,7025.0,198.7456,198.9481,198.707,198.9192,7025.0
2023-03-07 14:15:00,206.25,206.36,206.18,206.35,3803.0,198.8613,198.9674,198.7938,198.9577,3803.0
2023-03-07 14:20:00,206.35,206.39,206.24,206.39,6495.0,198.9577,198.9963,198.8517,198.9963,6495.0
2023-03-07 14:25:00,206.43,206.56,206.43,206.56,8184.0,199.0349,199.1602,199.0349,199.1602,8184.0
2023-03-07 14:30:00,206.59,206.61,206.42,206.42,3541.0,199.1891,199.2084,199.0252,199.0252,3541.0
2023-03-07 14:35:00,206.41,206.44,206.27,206.44,6678.0,199.0156,199.0445,198.8806,199.0445,6678.0
2023-03-07 14:40:00,206.45,206.58,206.44,206.51,4746.0,199.0541,199.1795,199.0445,199.112,4746.0
2023-03-07 14:45:00,206.52,206.67,206.49,206.66,9533.0,199.1216,199.2663,199.0927,199.2566,9533.0
2023-03-07 14:50:00,206.65,206.77,206.58,206.67,12597.0,199.247,199.3627,199.1795,199.2663,12597.0
2023-03-07 14:55:00,206.65,206.73,206.56,206.67,16018.0,199.247,199.3241,199.1602,199.2663,16018.0
2023-03-07 15:00:00,206.62,206.67,206.43,206.59,24678.0,199.218,199.2663,199.0349,199.1891,24678.0
2023-03-07 15:05:00,206.58,206.97,206.57,206.88,7211.0,199.1795,199.5555,199.1698,199.4687,7211.0
2023-03-07 15:10:00,206.87,207.15,206.87,207.14,5199.0,199.4591,199.7291,199.4591,199.7194,5199.0
2023-03-07 15:15:00,207.12,207.15,206.93,207.12,3896.0,199.7001,199.7291,199.5169,199.7001,3896.0
2023-03-07 15:20:00,207.09,207.26,207.09,207.17,4661.0,199.6712,199.8351,199.6712,199.7483,4661.0
2023-03-07 15:25:00,207.12,207.15,207.0,207.06,4544.0,199.7001,199.7291,199.5844,199.6423,4544.0
2023-03-07 15:30:00,207.07,207.23,206.99,207.21,6838.0,199.6519,199.8062,199.5748,199.7869,6838.0
2023-03-07 15:35:00,207.26,207.5,207.24,207.34,12089.0,199.8351,200.0665,199.8158,199.9123,12089.0
2023-03-07 15:40:00,207.35,207.4,207.11,207.12,7410.0,199.9219,199.9701,199.6905,199.7001,7410.0
2023-03-07 15:45:00,207.06,207.15,206.94,207.04,16515.0,199.6423,199.7291,199.5266,199.623,16515.0
2023-03-07 15:50:00,207.01,207.1,206.79,206.79,28942.0,199.5941,199.6809,199.382,199.382,28942.0
2023-03-07 15:55:00,206.75,206.95,206.62,206.82,69285.0,199.3434,199.5362,199.218,199.4109,69285.0
2023-03-08 09:30:00,206.8,207.78,206.75,207.21,30874.0,199.3916,200.3365,199.3434,199.7869,30874.0
2023-03-08 09:35:00,207.36,207.36,206.76,206.77,1784.0,199.9315,199.9315,199.353,199.3627,1784.0
2023-03-08 09:40:00,207.12,207.21,206.76,207.01,4675.0,199.7001,199.7869,199.353,199.5941,4675.0
2023-03-08 09:45:00,206.93,207.17,206.9,207.05,1649.0,199.5169,199.7483,199.488,199.6326,1649.0
2023-03-08 09:50:00,207.12,207.14,206.89,207.14,4376.0,199.7001,199.7194,199.4784,199.7194,4376.0
2023-03-08 09:55:00,207.14,207.23,206.96,207.12,7925.0,199.7194,199.8062,199.5459,199.7001,7925.0
2023-03-08 10:00:00,207.07,207.16,206.45,206.7,5235.0,199.6519,199.7387,199.0541,199.2952,5235.0
2023-03-08 10:05:00,206.74,206.82,206.68,206.78,3071.0,199.3338,199.4109,199.2759,199.3723,3071.0
2023-03-08 10:10:00,206.81,206.96,206.72,206.96,4367.0,199.4012,199.5459,199.3145,199.5459,4367.0
2023-03-08 10:15:00,206.81,206.81,206.34,206.4,2700.0,199.4012,199.4012,198.9481,199.0059,2700.0
2023-03-08 10:20:00,206.4,206.47,206.11,206.37,8035.0,199.0059,199.0734,198.7263,198.977,8035.0
2023-03-08 10:25:00,206.35,206.45,206.1,206.1,2674.0,198.9577,199.0541,198.7167,198.7167,2674.0
2023-03-08 10:30:00,206.16,206.48,206.1,206.45,2530.0,198.7745,199.0831,198.7167,199.0541,2530.0
2023-03-08 10:35:00,206.45,206.45,205.85,205.98,3748.0,199.0541,199.0541,198.4756,198.601,3748.0
2023-03-08 10:40:00,205.97,205.97,205.8,205.8,3230.0,198.5913,198.5913,198.4274,198.4274,3230.0
2023-03-08 10:45:00,205.75,205.81,205.53,205.53,2079.0,198.3792,198.4371,198.1671,198.1671,2079.0
2023-03-08 10:50:00,205.41,205.45,205.11,205.29,7288.0,198.0514,198.09,197.7621,197.9357,7288.0
2023-03-08 10:55:00,205.2,205.2,204.78,205.0,4763.0,197.8489,197.8489,197.444,197.6561,4763.0
2023-03-08 11:00:00,205.0,205.1,204.67,204.67,1192.0,197.6561,197.7525,197.3379,197.3379,1192.0
2023-03-08 11:05:00,204.79,204.83,204.66,204.75,1576.0,197.4536,197.4922,197.3283,197.415,1576.0
2023-03-08 11:10:00,204.82,205.01,204.66,204.98,7765.0,197.4825,197.6657,197.3283,197.6368,7765.0
2023-03-08 11:15:00,205.19,205.19,204.99,205.0,1620.0,197.8393,197.8393,197.6464,197.6561,1620.0
2023-03-08 11:20:00,204.99,205.23,204.97,205.2,4038.0,197.6464,197.8778,197.6272,197.8489,4038.0
2023-03-08 11:25:00,205.1,205.13,204.98,205.08,3834.0,197.7525,197.7814,197.6368,197.7332,3834.0
2023-03-08 11:30:00,205.11,205.13,204.86,205.09,5602.0,197.7621,197.7814,197.5211,197.7429,5602.0
2023-03-08 11:35:00,205.05,205.05,204.8,204.8,3586.0,197.7043,197.7043,197.4632,197.4632,3586.0
2023-03-08 11:40:00,204.76,204.85,204.43,204.44,3505.0,197.4247,197.5115,197.1065,197.1161,3505.0
2023-03-08 11:45:00,204.53,204.72,204.48,204.65,4295.0,197.2029,197.3861,197.1547,197.3186,4295.0
2023-03-08 11:50:00,204.59,204.75,204.52,204.52,4766.0,197.2608,197.415,197.1933,197.1933,4766.0
2023-03-08 11:55:00,204.55,204.55,204.28,204.31,6304.0,197.2222,197.2222,196.9619,196.9908,6304.0
2023-03-08 12:00:00,204.34,204.35,204.18,204.26,3346.0,197.0197,197.0294,196.8655,196.9426,3346.0
2023-03-08 12:05:00,204.28,204.28,203.94,203.94,5464.0,196.9619,196.9619,196.6341,196.6341,5464.0
2023-03-08 12:10:00,203.94,203.94,203.38,203.38,4014.0,196.6341,196.6341,196.0941,196.0941,4014.0
2023-03-08 12:15:00,203.42,203.6,203.36,203.53,5869.0,196.1327,196.3062,196.0748,196.2387,5869.0
2023-03-08 12:20:00,203.56,203.56,203.41,203.52,2650.0,196.2677,196.2677,196.123,196.2291,2650.0
2023-03-08 12:25:00,203.45,203.46,203.21,203.31,4010.0,196.1616,196.1713,195.9302,196.0266,4010.0
2023-03-08 12:30:00,203.32,203.41,203.09,203.09,2228.0,196.0363,196.123,195.8145,195.8145,2228.0
2023-03-08 12:35:00,203.08,203.58,203.07,203.58,6403.0,195.8049,196.287,195.7952,196.287,6403.0
2023-03-08 12:40:00,203.45,203.45,203.27,203.3,3410.0,196.1616,196.1616,195.9881,196.017,3410.0
2023-03-08 12:45:00,203.25,203.44,203.25,203.42,1428.0,195.9688,196.152,195.9688,196.1327,1428.0
2023-03-08 12:50:00,203.45,203.62,203.39,203.62,3985.0,196.1616,196.3255,196.1038,196.3255,3985.0
2023-03-08 12:55:00,203.56,203.56,203.34,203.47,3123.0,196.2677,196.2677,196.0556,196.1809,3123.0
2023-03-08 13:00:00,203.37,203.49,203.16,203.2,3081.0,196.0845,196.2002,195.882,195.9206,3081.0
2023-03-08 13:05:00,203.18,203.21,202.93,202.99,6980.0,195.9013,195.9302,195.6602,195.7181,6980.0
2023-03-08 13:10:00,202.96,203.12,202.79,202.97,2775.0,195.6892,195.8434,195.5253,195.6988,2775.0
2023-03-08 13:15:00,202.94,202.97,202.58,202.7,5804.0,195.6699,195.6988,195.3228,195.4385,5804.0
2023-03-08 13:20:00,202.59,202.7,202.5,202.51,4205.0,195.3324,195.4385,195.2456,195.2553,4205.0
2023-03-08 13:25:00,202.46,202.5,202.15,202.16,5044.0,195.2071,195.2456,194.9082,194.9178,5044.0
2023-03-08 13:30:00,202.16,202.44,202.16,202.3,3480.0,194.9178,195.1878,194.9178,195.0528,3480.0
2023-03-08 13:35:00,202.23,202.23,202.07,202.12,4075.0,194.9853,194.9853,194.831,194.8793,4075.0
2023-03-08 13:40:00,202.1,202.23,201.98,201.98,8550.0,194.86,194.9853,194.7443,194.7443,8550.0
2023-03-08 13:45:00,201.88,202.08,201.88,201.9,7860.0,194.6479,194.8407,194.6479,194.6671,7860.0
2023-03-08 13:50:00,201.87,202.07,201.85,202.07,7822.0,194.6382,194.831,194.6189,194.831,7822.0
2023-03-08 13:55:00,202.09,202.09,201.98,202.07,3461.0,194.8503,194.8503,194.7443,194.831,3461.0
2023-03-08 14:00:00,202.13,202.27,202.05,202.06,3940.0,194.8889,195.0239,194.8118,194.8214,3940.0
2023-03-08 14:05:00,202.06,202.11,202.0,202.08,1501.0,194.8214,194.8696,194.7636,194.8407,1501.0
2023-03-08 14:10:00,202.13,202.26,202.12,202.17,6731.0,194.8889,195.0142,194.8793,194.9275,6731.0
2023-03-08 14:15:00,202.14,202.21,202.06,202.15,3699.0,194.8985,194.966,194.8214,194.9082,3699.0
2023-03-08 14:20:00,202.13,202.28,202.13,202.27,3645.0,194.8889,195.0335,194.8889,195.0239,3645.0
2023-03-08 14:25:00,202.23,202.46,202.23,202.36,4082.0,194.9853,195.2071,194.9853,195.1107,4082.0
2023-03-08 14:30:00,202.37,202.4,202.17,202.18,5164.0,195.1203,195.1492,194.9275,194.9371,5164.0
2023-03-08 14:35:00,202.16,202.29,202.1,202.16,5285.0,194.9178,195.0432,194.86,194.9178,5285.0
2023-03-08 14:40:00,202.06,202.12,201.92,202.08,3414.0,194.8214,194.8793,194.6864,194.8407,3414.0
2023-03-08 14:45:00,202.02,202.17,201.99,202.09,11274.0,194.7828,194.9275,194.7539,194.8503,11274.0
2023-03-08 14:50:00,202.09,202.17,201.95,202.17,3881.0,194.8503,194.9275,194.7153,194.9275,3881.0
2023-03-08 14:55:00,202.14,202.26,202.09,202.26,5309.0,194.8985,195.0142,194.8503,195.0142,5309.0
2023-03-08 15:00:00,202.23,202.27,202.07,202.23,5510.0,194.9853,195.0239,194.831,194.9853,5510.0
2023-03-08 15:05:00,202.23,202.43,202.23,202.39,7208.0,194.9853,195.1782,194.9853,195.1396,7208.0
2023-03-08 15:10:00,202.48,202.73,202.44,202.64,17016.0,195.2264,195.4674,195.1878,195.3806,17016.0
2023-03-08 15:15:00,202.63,202.63,202.47,202.59,7868.0,195.371,195.371,195.2167,195.3324,7868.0
2023-03-08 15:20:00,202.58,202.78,202.54,202.58,7661.0,195.3228,195.5156,195.2842,195.3228,7661.0
2023-03-08 15:25:00,202.59,202.81,202.56,202.8,8261.0,195.3324,195.5445,195.3035,195.5349,8261.0
2023-03-08 15:30:00,202.8,202.99,202.74,202.92,18621.0,195.5349,195.7181,195.477,195.6506,18621.0
2023-03-08 15:35:00,202.94,203.06,202.84,203.0,11660.0,195.6699,195.7856,195.5735,195.7277,11660.0
2023-03-08 15:40:00,203.03,203.29,203.02,203.28,11796.0,195.7567,196.0073,195.747,195.9977,11796.0
2023-03-08 15:45:00,203.25,203.53,203.24,203.46,18355.0,195.9688,196.2387,195.9591,196.1713,18355.0
2023-03-08 15:50:00,203.44,203.55,203.22,203.4,27253.0,196.152,196.258,195.9399,196.1134,27253.0
2023-03-08 15:55:00,203.38,203.49,203.31,203.38,68144.0,196.0941,196.2002,196.0266,196.0941,68144.0
2023-03-09 09:30:00,203.88,204.06,202.64,202.65,17379.0,196.5762,196.7498,195.3806,195.3903,17379.0
2023-03-09 09:35:00,203.03,203.7,202.85,203.36,6300.0,195.7567,196.4027,195.5831,196.0748,6300.0
2023-03-09 09:40:00,203.37,203.61,203.11,203.36,4072.0,196.0845,196.3159,195.8338,196.0748,4072.0
2023-03-09 09:45:00,203.21,203.42,203.12,203.35,4044.0,195.9302,196.1327,195.8434,196.0652,4044.0
2023-03-09 09:50:00,203.31,203.31,202.4,202.4,7790.0,196.0266,196.0266,195.1492,195.1492,7790.0
2023-03-09 09:55:00,202.35,202.41,201.93,201.93,5024.0,195.101,195.1589,194.6961,194.6961,5024.0
2023-03-09 10:00:00,201.96,202.01,201.79,201.98,2266.0,194.725,194.7732,194.5611,194.7443,2266.0
2023-03-09 10:05:00,202.06,202.16,201.76,201.91,4625.0,194.8214,194.9178,194.5322,194.6768,4625.0
2023-03-09 10:10:00,201.92,201.92,201.61,201.77,5579.0,194.6864,194.6864,194.3875,194.5418,5579.0
2023-03-09 10:15:00,201.78,201.92,201.76,201.77,4011.0,194.5514,194.6864,194.5322,194.5418,4011.0
2023-03-09 10:20:00,201.69,202.04,201.63,202.03,6697.0,194.4647,194.8021,194.4068,194.7925,6697.0
2023-03-09 10:25:00,202.0,202.52,201.97,202.46,25861.0,194.7636,195.2649,194.7346,195.2071,25861.0
2023-03-09 10:30:00,202.41,202.75,202.38,202.74,5290.0,195.1589,195.4867,195.1299,195.477,5290.0
2023-03-09 10:35:00,202.8,203.07,202.75,202.88,8981.0,195.5349,195.7952,195.4867,195.612,8981.0
2023-03-09 10:40:00,202.92,203.0,202.74,202.87,3771.0,195.6506,195.7277,195.477,195.6024,3771.0
2023-03-09 10:45:00,202.9,203.28,202.82,203.19,4675.0,195.6313,195.9977,195.5542,195.9109,4675.0
2023-03-09 10:50:00,203.16,203.35,203.11,203.11,4617.0,195.882,196.0652,195.8338,195.8338,4617.0
2023-03-09 10:55:00,203.12,203.26,203.01,203.01,4375.0,195.8434,195.9784,195.7374,195.7374,4375.0
2023-03-09 11:00:00,203.01,203.01,202.82,202.82,3627.0,195.7374,195.7374,195.5542,195.5542,3627.0
2023-03-09 11:05:00,202.81,202.81,202.61,202.61,2778.0,195.5445,195.5445,195.3517,195.3517,2778.0
2023-03-09 11:10:00,202.57,202.93,202.57,202.89,5324.0,195.3131,195.6602,195.3131,195.6217,5324.0
2023-03-09 11:15:00,202.92,202.93,202.44,202.46,23021.0,195.6506,195.6602,195.1878,195.2071,23021.0
2023-03-09 11:20:00,202.47,202.5,202.32,202.41,6240.0,195.2167,195.2456,195.0721,195.1589,6240.0
2023-03-09 11:25:00,202.46,202.47,202.3,202.38,3945.0,195.2071,195.2167,195.0528,195.1299,3945.0
2023-03-09 11:30:00,202.43,202.45,202.19,202.26,6961.0,195.1782,195.1974,194.9467,195.0142,6961.0
2023-03-09 11:35:00,202.34,202.34,202.0,202.08,92437.0,195.0914,195.0914,194.7636,194.8407,92437.0
2023-03-09 11:40:00,202.0,202.29,202.0,202.18,8861.0,194.7636,195.0432,194.7636,194.9371,8861.0
2023-03-09 11:45:00,202.22,202.41,202.17,202.29,3615.0,194.9757,195.1589,194.9275,195.0432,3615.0
2023-03-09 11:50:00,202.31,202.72,202.3,202.59,4330.0,195.0625,195.4578,195.0528,195.3324,4330.0
2023-03-09 11:55:00,202.54,202.59,202.45,202.53,1487.0,195.2842,195.3324,195.1974,195.2746,1487.0
2023-03-09 12:00:00,202.53,202.62,202.02,202.04,11155.0,195.2746,195.3613,194.7828,194.8021,11155.0
2023-03-09 12:05:00,202.0,202.14,202.0,202.08,4363.0,194.7636,194.8985,194.7636,194.8407,4363.0
2023-03-09 12:10:00,202.13,202.28,202.1,202.28,2185.0,194.8889,195.0335,194.86,195.0335,2185.0
2023-03-09 12:15:00,202.24,202.28,202.1,202.23,1574.0,194.995,195.0335,194.86,194.9853,1574.0
2023-03-09 12:20:00,202.24,202.47,202.24,202.45,1099.0,194.995,195.2167,194.995,195.1974,1099.0
2023-03-09 12:25:00,202.4,202.41,202.27,202.38,2070.0,195.1492,195.1589,195.0239,195.1299,2070.0
2023-03-09 12:30:00,202.39,202.49,202.32,202.32,2400.0,195.1396,195.236,195.0721,195.0721,2400.0
2023-03-09 12:35:00,202.2,202.2,201.9,201.94,2387.0,194.9564,194.9564,194.6671,194.7057,2387.0
2023-03-09 12:40:00,202.01,202.12,201.89,201.94,3243.0,194.7732,194.8793,194.6575,194.7057,3243.0
2023-03-09 12:45:00,201.94,201.94,201.71,201.76,9755.0,194.7057,194.7057,194.4839,194.5322,9755.0
2023-03-09 12:50:00,201.66,201.74,201.47,201.56,5577.0,194.4357,194.5129,194.2525,194.3393,5577.0
2023-03-09 12:55:00,201.51,201.59,201.42,201.42,3268.0,194.2911,194.3682,194.2043,194.2043,3268.0
2023-03-09 13:00:00,201.45,201.47,201.3,201.36,4085.0,194.2333,194.2525,194.0886,194.1465,4085.0
2023-03-09 13:05:00,201.3,201.38,201.25,201.35,3953.0,194.0886,194.1658,194.0404,194.1368,3953.0
2023-03-09 13:10:00,201.28,201.45,201.27,201.34,4387.0,194.0693,194.2333,194.0597,194.1272,4387.0
2023-03-09 13:15:00,201.37,201.38,201.18,201.24,2628.0,194.1561,194.1658,193.9729,194.0308,2628.0
2023-03-09 13:20:00,201.27,201.28,201.12,201.12,3213.0,194.0597,194.0693,193.9151,193.9151,3213.0
2023-03-09 13:25:00,201.1,201.11,200.87,201.09,5028.0,193.8958,193.9054,193.674,193.8862,5028.0
2023-03-09 13:30:00,201.14,201.21,200.95,201.0,3357.0,193.9344,194.0019,193.7512,193.7994,3357.0
2023-03-09 13:35:00,200.96,200.96,200.78,200.84,5019.0,193.7608,193.7608,193.5873,193.6451,5019.0
2023-03-09 13:40:00,200.88,201.18,200.84,201.16,4277.0,193.6837,193.9729,193.6451,193.9536,4277.0
2023-03-09 13:45:00,201.21,201.21,200.75,200.77,4077.0,194.0019,194.0019,193.5583,193.5776,4077.0
2023-03-09 13:50:00,200.71,200.73,200.56,200.65,5574.0,193.5198,193.5391,193.3751,193.4619,5574.0
2023-03-09 13:55:00,200.57,200.78,200.57,200.73,5565.0,193.3848,193.5873,193.3848,193.5391,5565.0
2023-03-09 14:00:00,200.74,200.87,200.59,200.65,9391.0,193.5487,193.674,193.4041,193.4619,9391.0
2023-03-09 14:05:00,200.58,200.64,200.47,200.54,6128.0,193.3944,193.4523,193.2884,193.3559,6128.0
2023-03-09 14:10:00,200.49,200.75,200.45,200.75,8204.0,193.3076,193.5583,193.2691,193.5583,8204.0
2023-03-09 14:15:00,200.72,200.96,200.61,200.93,8650.0,193.5294,193.7608,193.4234,193.7319,8650.0
2023-03-09 14:20:00,200.94,200.96,200.73,200.93,4758.0,193.7415,193.7608,193.5391,193.7319,4758.0
2023-03-09 14:25:00,200.95,201.04,200.47,200.48,20104.0,193.7512,193.8379,193.2884,193.298,20104.0
2023-03-09 14:30:00,200.49,200.49,199.98,199.98,8461.0,193.3076,193.3076,192.8159,192.8159,8461.0
2023-03-09 14:35:00,199.98,200.23,199.93,199.94,7930.0,192.8159,193.057,192.7677,192.7774,7930.0
2023-03-09 14:40:00,199.99,200.17,199.99,200.06,9500.0,192.8256,192.9991,192.8256,192.8931,9500.0
2023-03-09 14:45:00,200.04,200.19,199.76,199.77,10105.0,192.8738,193.0184,192.6038,192.6134,10105.0
2023-03-09 14:50:00,199.8,199.8,199.47,199.47,4749.0,192.6424,192.6424,192.3242,192.3242,4749.0
2023-03-09 14:55:00,199.5,199.5,199.11,199.11,5884.0,192.3531,192.3531,191.9771,191.9771,5884.0
2023-03-09 15:00:00,199.14,199.21,198.58,198.62,7252.0,192.006,192.0735,191.4661,191.5046,7252.0
2023-03-09 15:05:00,198.58,198.71,198.44,198.53,6569.0,191.4661,191.5914,191.3311,191.4179,6569.0
2023-03-09 15:10:00,198.5,198.62,198.24,198.24,12641.0,191.3889,191.5046,191.1383,191.1383,12641.0
2023-03-09 15:15:00,198.32,198.32,197.87,197.88,8712.0,191.2154,191.2154,190.7815,190.7912,8712.0
2023-03-09 15:20:00,197.77,198.37,197.64,198.17,27733.0,190.6851,191.2636,190.5597,191.0708,27733.0
2023-03-09 15:25:00,198.15,198.41,198.09,198.2,5671.0,191.0515,191.3022,190.9936,191.0997,5671.0
2023-03-09 15:30:00,198.09,198.78,198.05,198.59,17096.0,190.9936,191.6589,190.9551,191.4757,17096.0
2023-03-09 15:35:00,198.58,198.91,198.45,198.91,19810.0,191.4661,191.7843,191.3407,191.7843,19810.0
2023-03-09 15:40:00,198.89,199.25,198.82,199.16,20525.0,191.765,192.1121,191.6975,192.0253,20525.0
2023-03-09 15:45:00,199.18,199.18,198.69,198.95,24607.0,192.0446,192.0446,191.5721,191.8228,24607.0
2023-03-09 15:50:00,198.88,199.25,198.79,199.18,53236.0,191.7553,192.1121,191.6686,192.0446,53236.0
2023-03-09 15:55:00,199.27,199.28,198.54,198.88,96222.0,192.1314,192.141,191.4275,191.7553,96222.0
2023-03-10 09:30:00,198.5,199.81,197.54,197.59,55184.0,191.3889,192.652,190.4633,190.5115,55184.0
2023-03-10 09:35:00,197.72,198.75,197.68,198.53,13466.0,190.6369,191.63,190.5983,191.4179,13466.0
2023-03-10 09:40:00,198.37,198.74,198.11,198.56,61902.0,191.2636,191.6203,191.0129,191.4468,61902.0
2023-03-10 09:45:00,198.53,198.56,197.63,198.22,13968.0,191.4179,191.4468,190.5501,191.119,13968.0
2023-03-10 09:50:00,198.35,199.01,197.91,198.52,34297.0,191.2443,191.8807,190.8201,191.4082,34297.0
2023-03-10 09:55:00,198.58,199.42,198.52,199.24,44860.0,191.4661,192.276,191.4082,192.1024,44860.0
2023-03-10 10:00:00,199.33,199.36,198.83,198.95,31159.0,192.1892,192.2181,191.7071,191.8228,31159.0
2023-03-10 10:05:00,198.93,199.5,198.88,199.4,29919.0,191.8035,192.3531,191.7553,192.2567,29919.0
2023-03-10 10:10:00,199.4,200.12,199.36,199.71,26798.0,192.2567,192.9509,192.2181,192.5556,26798.0
2023-03-10 10:15:00,199.61,199.64,199.14,199.46,28745.0,192.4592,192.4881,192.006,192.3145,28745.0
2023-03-10 10:20:00,199.5,200.02,199.43,200.0,18102.0,192.3531,192.8545,192.2856,192.8352,18102.0
2023-03-10 10:25:00,200.04,200.33,199.85,200.08,43545.0,192.8738,193.1534,192.6906,192.9123,43545.0
2023-03-10 10:30:00,200.09,200.25,199.71,200.02,15130.0,192.922,193.0762,192.5556,192.8545,15130.0
2023-03-10 10:35:00,200.08,200.18,199.74,199.75,15466.0,192.9123,193.0088,192.5845,192.5942,15466.0
2023-03-10 10:40:00,199.81,199.88,198.78,198.87,19409.0,192.652,192.7195,191.6589,191.7457,19409.0
2023-03-10 10:45:00,198.97,199.42,198.97,199.34,5204.0,191.8421,192.276,191.8421,192.1988,5204.0
2023-03-10 10:50:00,199.35,199.54,199.11,199.5,6230.0,192.2085,192.3917,191.9771,192.3531,6230.0
2023-03-10 10:55:00,199.52,199.98,199.5,199.98,17924.0,192.3724,192.8159,192.3531,192.8159,17924.0
2023-03-10 11:00:00,199.94,200.12,199.64,199.91,14025.0,192.7774,192.9509,192.4881,192.7484,14025.0
2023-03-10 11:05:00,199.9,200.05,199.69,199.7,6091.0,192.7388,192.8834,192.5363,192.546,6091.0
2023-03-10 11:10:00,199.78,199.89,199.71,199.89,6988.0,192.6231,192.7291,192.5556,192.7291,6988.0
2023-03-10 11:15:00,199.89,200.05,199.69,199.95,37684.0,192.7291,192.8834,192.5363,192.787,37684.0
2023-03-10 11:20:00,200.21,200.58,200.13,200.33,25656.0,193.0377,193.3944,192.9605,193.1534,25656.0
2023-03-10 11:25:00,200.31,200.61,200.31,200.5,19837.0,193.1341,193.4234,193.1341,193.3173,19837.0
2023-03-10 11:30:00,200.51,200.86,200.33,200.56,20660.0,193.3269,193.6644,193.1534,193.3751,20660.0
2023-03-10 11:35:00,200.6,200.61,200.18,200.37,8398.0,193.4137,193.4234,193.0088,193.1919,8398.0
2023-03-10 11:40:00,200.45,200.48,200.02,200.17,4191.0,193.2691,193.298,192.8545,192.9991,4191.0
2023-03-10 11:45:00,200.08,200.08,199.5,199.64,6401.0,192.9123,192.9123,192.3531,192.4881,6401.0
2023-03-10 11:50:00,199.54,199.69,199.2,199.6,5875.0,192.3917,192.5363,192.0639,192.4495,5875.0
2023-03-10 11:55:00,199.51,199.52,199.27,199.27,3911.0,192.3628,192.3724,192.1314,192.1314,3911.0
2023-03-10 12:00:00,199.29,199.48,199.27,199.31,2829.0,192.1506,192.3338,192.1314,192.1699,2829.0
2023-03-10 12:05:00,199.3,199.3,198.73,198.73,11682.0,192.1603,192.1603,191.6107,191.6107,11682.0
2023-03-10 12:10:00,198.73,199.09,198.7,199.02,2842.0,191.6107,191.9578,191.5818,191.8903,2842.0
2023-03-10 12:15:00,198.96,199.13,198.87,198.95,5982.0,191.8325,191.9964,191.7457,191.8228,5982.0
2023-03-10 12:20:00,198.95,198.98,198.79,198.8,2024.0,191.8228,191.8517,191.6686,191.6782,2024.0
2023-03-10 12:25:00,198.85,199.16,198.85,199.16,9170.0,191.7264,192.0253,191.7264,192.0253,9170.0
2023-03-10 12:30:00,199.24,199.66,199.11,199.49,15487.0,192.1024,192.5074,191.9771,192.3435,15487.0
2023-03-10 12:35:00,199.58,199.72,199.51,199.66,4803.0,192.4302,192.5652,192.3628,192.5074,4803.0
2023-03-10 12:40:00,199.65,199.7,199.45,199.7,5708.0,192.4977,192.546,192.3049,192.546,5708.0
2023-03-10 12:45:00,199.63,199.71,199.37,199.37,6762.0,192.4785,192.5556,192.2278,192.2278,6762.0
2023-03-10 12:50:00,199.32,199.53,199.29,199.36,2705.0,192.1796,192.382,192.1506,192.2181,2705.0
2023-03-10 12:55:00,199.3,199.33,198.92,198.96,9880.0,192.1603,192.1892,191.7939,191.8325,9880.0
2023-03-10 13:00:00,198.95,199.19,198.94,199.15,12545.0,191.8228,192.0542,191.8132,192.0157,12545.0
2023-03-10 13:05:00,199.13,199.22,199.03,199.08,3318.0,191.9964,192.0831,191.9,191.9482,3318.0
2023-03-10 13:10:00,199.07,199.17,198.87,198.93,9106.0,191.9385,192.0349,191.7457,191.8035,9106.0
2023-03-10 13:15:00,198.87,198.88,198.5,198.65,23625.0,191.7457,191.7553,191.3889,191.5336,23625.0
2023-03-10 13:20:00,198.6,198.6,198.32,198.48,8920.0,191.4854,191.4854,191.2154,191.3697,8920.0
2023-03-10 13:25:00,198.52,198.58,198.07,198.29,14924.0,191.4082,191.4661,190.9743,191.1865,14924.0
2023-03-10 13:30:00,198.32,198.33,197.82,197.82,13377.0,191.2154,191.225,190.7333,190.7333,13377.0
2023-03-10 13:35:00,197.82,198.14,197.79,197.88,13502.0,190.7333,191.0418,190.7044,190.7912,13502.0
2023-03-10 13:40:00,197.96,198.03,197.86,197.96,4995.0,190.8683,190.9358,190.7719,190.8683,4995.0
2023-03-10 13:45:00,197.96,198.11,197.96,198.06,9867.0,190.8683,191.0129,190.8683,190.9647,9867.0
2023-03-10 13:50:00,198.05,198.06,197.8,197.93,27001.0,190.9551,190.9647,190.714,190.8394,27001.0
2023-03-10 13:55:00,197.91,198.02,197.79,197.92,10722.0,190.8201,190.9261,190.7044,190.8297,10722.0
2023-03-10 14:00:00,197.97,198.51,197.9,198.51,19530.0,190.8779,191.3986,190.8104,191.3986,19530.0
2023-03-10 14:05:00,198.71,198.97,198.5,198.97,14431.0,191.5914,191.8421,191.3889,191.8421,14431.0
2023-03-10 14:10:00,199.07,199.28,198.86,198.91,7785.0,191.9385,192.141,191.736,191.7843,7785.0
2023-03-10 14:15:00,198.96,199.03,198.35,198.66,18312.0,191.8325,191.9,191.2443,191.5432,18312.0
2023-03-10 14:20:00,198.7,198.8,198.32,198.44,8214.0,191.5818,191.6782,191.2154,191.3311,8214.0
2023-03-10 14:25:00,198.39,198.45,198.07,198.07,5178.0,191.2829,191.3407,190.9743,190.9743,5178.0
2023-03-10 14:30:00,198.13,198.63,198.13,198.63,6792.0,191.0322,191.5143,191.0322,191.5143,6792.0
2023-03-10 14:35:00,198.6,199.24,198.6,199.24,5597.0,191.4854,192.1024,191.4854,192.1024,5597.0
2023-03-10 14:40:00,199.19,199.23,198.67,198.67,8100.0,192.0542,192.0928,191.5528,191.5528,8100.0
2023-03-10 14:45:00,198.75,199.45,198.67,199.45,9041.0,191.63,192.3049,191.5528,192.3049,9041.0
2023-03-10 14:50:00,199.34,199.46,199.13,199.27,9152.0,192.1988,192.3145,191.9964,192.1314,9152.0
2023-03-10 14:55:00,199.36,199.57,198.92,199.01,10189.0,192.2181,192.4206,191.7939,191.8807,10189.0
2023-03-10 15:00:00,199.08,199.25,198.88,199.14,4684.0,191.9482,192.1121,191.7553,192.006,4684.0
2023-03-10 15:05:00,199.07,199.07,198.5,198.98,26949.0,191.9385,191.9385,191.3889,191.8517,26949.0
2023-03-10 15:10:00,198.82,199.22,198.7,198.84,11212.0,191.6975,192.0831,191.5818,191.7168,11212.0
2023-03-10 15:15:00,198.76,198.93,198.23,198.23,11778.0,191.6396,191.8035,191.1286,191.1286,11778.0
2023-03-10 15:20:00,198.27,198.37,198.09,198.35,7108.0,191.1672,191.2636,190.9936,191.2443,7108.0
2023-03-10 15:25:00,198.41,198.72,198.3,198.59,7181.0,191.3022,191.6011,191.1961,191.4757,7181.0
2023-03-10 15:30:00,198.55,198.69,198.5,198.52,14914.0,191.4371,191.5721,191.3889,191.4082,14914.0
2023-03-10 15:35:00,198.5,198.52,198.24,198.28,25708.0,191.3889,191.4082,191.1383,191.1768,25708.0
2023-03-10 15:40:00,198.25,198.26,197.91,198.0,28313.0,191.1479,191.1575,190.8201,190.9069,28313.0
2023-03-10 15:45:00,197.99,198.22,197.9,198.14,38077.0,190.8972,191.119,190.8104,191.0418,38077.0
2023-03-10 15:50:00,198.13,198.34,197.9,198.19,39405.0,191.0322,191.2347,190.8104,191.09,39405.0
2023-03-10 15:55:00,198.21,198.85,198.19,198.39,129112.0,191.1093,191.7264,191.09,191.2829,129112.0
2023-03-13 09:30:00,195.0,195.6,193.73,194.72,33575.0,188.0143,188.5928,186.7898,187.7444,33575.0
2023-03-13 09:35:00,194.47,195.04,194.23,194.82,5354.0,187.5033,188.0529,187.2719,187.8408,5354.0
2023-03-13 09:40:00,194.77,195.32,194.63,195.15,10654.0,187.7926,188.3229,187.6576,188.159,10654.0
2023-03-13 09:45:00,195.12,195.82,194.91,195.13,19033.0,188.13,188.8049,187.9275,188.1397,19033.0
2023-03-13 09:50:00,195.19,195.61,194.0,194.96,27169.0,188.1975,188.6025,187.0501,187.9758,27169.0
2023-03-13 09:55:00,195.13,195.52,194.65,195.34,26456.0,188.1397,188.5157,187.6769,188.3421,26456.0
2023-03-13 10:00:00,195.39,195.72,195.16,195.47,25805.0,188.3904,188.7085,188.1686,188.4675,25805.0
2023-03-13 10:05:00,195.51,195.52,194.35,194.57,10049.0,188.5061,188.5157,187.3876,187.5997,10049.0
2023-03-13 10:10:00,194.63,194.75,193.23,193.38,10288.0,187.6576,187.7733,186.3077,186.4524,10288.0
2023-03-13 10:15:00,193.26,193.28,192.59,192.59,7033.0,186.3367,186.3559,185.6907,185.6907,7033.0
2023-03-13 10:20:00,192.55,192.95,191.85,191.86,10524.0,185.6521,186.0378,184.9772,184.9868,10524.0
2023-03-13 10:25:00,191.96,192.7,191.83,192.45,10402.0,185.0832,185.7967,184.9579,185.5557,10402.0
2023-03-13 10:30:00,192.43,193.13,192.33,192.95,18609.0,185.5364,186.2113,185.44,186.0378,18609.0
2023-03-13 10:35:00,192.96,193.05,192.35,192.35,6261.0,186.0474,186.1342,185.4593,185.4593,6261.0
2023-03-13 10:40:00,192.55,192.55,191.4,191.82,58665.0,185.6521,185.6521,184.5433,184.9482,58665.0
2023-03-13 10:45:00,191.92,192.16,191.29,191.37,35754.0,185.0447,185.2761,184.4372,184.5144,35754.0
2023-03-13 10:50:00,191.55,191.63,190.22,190.77,32846.0,184.6879,184.7651,183.4056,183.9359,32846.0
2023-03-13 10:55:00,190.77,192.24,190.74,192.08,60798.0,183.9359,185.3532,183.9069,185.1989,60798.0
2023-03-13 11:00:00,192.05,193.19,191.89,192.64,28506.0,185.17,186.2692,185.0157,185.7389,28506.0
2023-03-13 11:05:00,192.57,193.17,192.39,193.0,28902.0,185.6714,186.2499,185.4978,186.086,28902.0
2023-03-13 11:10:00,193.15,193.57,192.85,192.96,21008.0,186.2306,186.6356,185.9413,186.0474,21008.0
2023-03-13 11:15:00,193.0,193.95,192.84,193.9,52034.0,186.086,187.0019,185.9317,186.9537,52034.0
2023-03-13 11:20:00,194.0,194.48,193.88,194.01,8343.0,187.0501,187.513,186.9344,187.0598,8343.0
2023-03-13 11:25:00,194.08,194.79,193.78,194.65,5601.0,187.1273,187.8118,186.838,187.6769,5601.0
2023-03-13 11:30:00,194.56,194.73,194.04,194.04,5830.0,187.5901,187.754,187.0887,187.0887,5830.0
2023-03-13 11:35:00,193.98,193.98,193.18,193.4,7675.0,187.0309,187.0309,186.2595,186.4716,7675.0
2023-03-13 11:40:00,193.4,193.85,193.19,193.81,4262.0,186.4716,186.9055,186.2692,186.867,4262.0
2023-03-13 11:45:00,193.81,194.61,193.73,194.31,10563.0,186.867,187.6383,186.7898,187.349,10563.0
2023-03-13 11:50:00,194.31,194.39,193.73,193.75,21125.0,187.349,187.4262,186.7898,186.8091,21125.0
2023-03-13 11:55:00,193.68,194.74,193.63,194.58,35337.0,186.7416,187.7636,186.6934,187.6094,35337.0
2023-03-13 12:00:00,194.73,195.22,194.14,194.44,9850.0,187.754,188.2264,187.1851,187.4744,9850.0
2023-03-13 12:05:00,194.65,195.33,194.49,195.33,12830.0,187.6769,188.3325,187.5226,188.3325,12830.0
2023-03-13 12:10:00,195.27,195.38,194.61,194.61,13163.0,188.2747,188.3807,187.6383,187.6383,13163.0
2023-03-13 12:15:00,194.48,194.84,194.1,194.1,4892.0,187.513,187.8601,187.1466,187.1466,4892.0
2023-03-13 12:20:00,194.18,194.4,194.06,194.09,6586.0,187.2237,187.4358,187.108,187.1369,6586.0
2023-03-13 12:25:00,194.09,194.63,194.04,194.61,7215.0,187.1369,187.6576,187.0887,187.6383,7215.0
2023-03-13 12:30:00,194.55,194.55,194.03,194.12,6360.0,187.5804,187.5804,187.0791,187.1658,6360.0
2023-03-13 12:35:00,194.11,194.63,194.09,194.42,10567.0,187.1562,187.6576,187.1369,187.4551,10567.0
2023-03-13 12:40:00,194.4,195.02,194.34,194.59,10752.0,187.4358,188.0336,187.378,187.619,10752.0
2023-03-13 12:45:00,194.47,194.48,193.65,193.77,34284.0,187.5033,187.513,186.7127,186.8284,34284.0
2023-03-13 12:50:00,193.77,194.03,193.27,194.03,24603.0,186.8284,187.0791,186.3463,187.0791,24603.0
2023-03-13 12:55:00,193.88,194.24,193.62,193.84,11256.0,186.9344,187.2815,186.6838,186.8959,11256.0
2023-03-13 13:00:00,193.77,193.8,193.15,193.15,12624.0,186.8284,186.8573,186.2306,186.2306,12624.0
2023-03-13 13:05:00,193.14,193.74,193.14,193.63,30396.0,186.221,186.7995,186.221,186.6934,30396.0
2023-03-13 13:10:00,193.64,193.67,193.35,193.6,6689.0,186.703,186.732,186.4234,186.6645,6689.0
2023-03-13 13:15:00,193.54,193.87,193.33,193.87,8751.0,186.6066,186.9248,186.4041,186.9248,8751.0
2023-03-13 13:20:00,193.8,193.84,193.58,193.58,5123.0,186.8573,186.8959,186.6452,186.6452,5123.0
2023-03-13 13:25:00,193.6,193.69,193.3,193.64,6418.0,186.6645,186.7513,186.3752,186.703,6418.0
2023-03-13 13:30:00,193.54,193.57,193.16,193.38,18716.0,186.6066,186.6356,186.2402,186.4524,18716.0
2023-03-13 13:35:00,193.35,193.89,193.33,193.73,15334.0,186.4234,186.9441,186.4041,186.7898,15334.0
2023-03-13 13:40:00,193.7,193.79,193.27,193.63,10296.0,186.7609,186.8477,186.3463,186.6934,10296.0
2023-03-13 13:45:00,193.57,193.73,193.39,193.48,10445.0,186.6356,186.7898,186.462,186.5488,10445.0
2023-03-13 13:50:00,193.44,193.71,193.39,193.39,9365.0,186.5102,186.7705,186.462,186.462,9365.0
2023-03-13 13:55:00,193.28,193.64,193.28,193.48,6804.0,186.3559,186.703,186.3559,186.5488,6804.0
2023-03-13 14:00:00,193.55,193.67,193.28,193.62,7394.0,186.6163,186.732,186.3559,186.6838,7394.0
2023-03-13 14:05:00,193.65,193.72,193.4,193.49,9080.0,186.7127,186.7802,186.4716,186.5584,9080.0
2023-03-13 14:10:00,193.44,193.58,193.26,193.44,20084.0,186.5102,186.6452,186.3367,186.5102,20084.0
2023-03-13 14:15:00,193.44,193.81,193.43,193.58,29318.0,186.5102,186.867,186.5006,186.6452,29318.0
2023-03-13 14:20:00,193.6,193.76,193.43,193.55,15469.0,186.6645,186.8187,186.5006,186.6163,15469.0
2023-03-13 14:25:00,193.64,193.77,193.17,193.3,11702.0,186.703,186.8284,186.2499,186.3752,11702.0
2023-03-13 14:30:00,193.37,193.76,193.3,193.67,16492.0,186.4427,186.8187,186.3752,186.732,16492.0
2023-03-13 14:35:00,193.58,193.61,193.23,193.5,9759.0,186.6452,186.6741,186.3077,186.5681,9759.0
2023-03-13 14:40:00,193.4,193.84,193.4,193.64,17849.0,186.4716,186.8959,186.4716,186.703,17849.0
2023-03-13 14:45:00,193.6,193.81,193.53,193.57,9432.0,186.6645,186.867,186.597,186.6356,9432.0
2023-03-13 14:50:00,193.63,193.73,193.35,193.57,7091.0,186.6934,186.7898,186.4234,186.6356,7091.0
2023-03-13 14:55:00,193.6,193.69,193.51,193.68,7380.0,186.6645,186.7513,186.5777,186.7416,7380.0
2023-03-13 15:00:00,193.54,193.71,193.43,193.5,8021.0,186.6066,186.7705,186.5006,186.5681,8021.0
2023-03-13 15:05:00,193.36,193.7,193.07,193.11,11379.0,186.4331,186.7609,186.1535,186.192,11379.0
2023-03-13 15:10:00,193.1,193.62,193.1,193.61,8982.0,186.1824,186.6838,186.1824,186.6741,8982.0
2023-03-13 15:15:00,193.6,193.68,193.28,193.28,9525.0,186.6645,186.7416,186.3559,186.3559,9525.0
2023-03-13 15:20:00,193.24,193.25,192.66,192.67,6417.0,186.3174,186.327,185.7582,185.7678,6417.0
2023-03-13 15:25:00,192.61,192.7,192.27,192.5,9976.0,185.7099,185.7967,185.3821,185.6039,9976.0
2023-03-13 15:30:00,192.48,192.75,192.35,192.58,14928.0,185.5846,185.8449,185.4593,185.681,14928.0
2023-03-13 15:35:00,192.65,192.97,192.33,192.88,14537.0,185.7485,186.057,185.44,185.9703,14537.0
2023-03-13 15:40:00,193.05,193.05,192.65,192.75,11955.0,186.1342,186.1342,185.7485,185.8449,11955.0
2023-03-13 15:45:00,192.81,192.85,192.51,192.75,18012.0,185.9028,185.9413,185.6135,185.8449,18012.0
2023-03-13 15:50:00,192.66,192.8,192.0,192.0,31844.0,185.7582,185.8931,185.1218,185.1218,31844.0
2023-03-13 15:55:00,192.03,192.09,191.93,191.98,51164.0,185.1507,185.2086,185.0543,185.1025,51164.0
2023-03-14 09:30:00,195.61,195.61,193.36,193.44,35564.0,188.6025,188.6025,186.4331,186.5102,35564.0
2023-03-14 09:35:00,193.58,194.07,192.8,193.02,13084.0,186.6452,187.1176,185.8931,186.1053,13084.0
2023-03-14 09:40:00,193.03,193.06,192.35,192.44,10655.0,186.1149,186.1438,185.4593,185.546,10655.0
2023-03-14 09:45:00,192.41,193.06,192.02,192.84,21019.0,185.5171,186.1438,185.1411,185.9317,21019.0
2023-03-14 09:50:00,192.84,193.06,192.5,192.72,53978.0,185.9317,186.1438,185.6039,185.816,53978.0
2023-03-14 09:55:00,192.67,193.26,192.54,193.25,15547.0,185.7678,186.3367,185.6425,186.327,15547.0
2023-03-14 10:00:00,193.25,193.67,193.16,193.61,28064.0,186.327,186.732,186.2402,186.6741,28064.0
2023-03-14 10:05:00,193.62,193.88,193.29,193.4,9782.0,186.6838,186.9344,186.3656,186.4716,9782.0
2023-03-14 10:10:00,193.37,193.81,193.13,193.75,32905.0,186.4427,186.867,186.2113,186.8091,32905.0
2023-03-14 10:15:00,193.76,194.21,193.71,193.84,9064.0,186.8187,187.2526,186.7705,186.8959,9064.0
2023-03-14 10:20:00,193.75,194.63,193.7,194.6,6337.0,186.8091,187.6576,186.7609,187.6287,6337.0
2023-03-14 10:25:00,194.58,194.58,194.07,194.48,10009.0,187.6094,187.6094,187.1176,187.513,10009.0
2023-03-14 10:30:00,194.46,194.57,193.93,194.23,11835.0,187.4937,187.5997,186.9827,187.2719,11835.0
2023-03-14 10:35:00,194.25,194.81,194.25,194.8,20920.0,187.2912,187.8311,187.2912,187.8215,20920.0
2023-03-14 10:40:00,194.75,195.08,194.66,194.9,28397.0,187.7733,188.0915,187.6865,187.9179,28397.0
2023-03-14 10:45:00,194.9,195.13,194.81,195.12,64026.0,187.9179,188.1397,187.8311,188.13,64026.0
2023-03-14 10:50:00,195.04,195.04,194.69,194.9,5891.0,188.0529,188.0529,187.7154,187.9179,5891.0
2023-03-14 10:55:00,194.9,195.19,194.89,195.0,37930.0,187.9179,188.1975,187.9083,188.0143,37930.0
2023-03-14 11:00:00,195.0,195.27,194.94,195.06,7277.0,188.0143,188.2747,187.9565,188.0722,7277.0
2023-03-14 11:05:00,195.06,195.56,195.06,195.49,11198.0,188.0722,188.5543,188.0722,188.4868,11198.0
2023-03-14 11:10:00,195.5,195.97,195.45,195.97,25961.0,188.4964,188.9496,188.4482,188.9496,25961.0
2023-03-14 11:15:00,196.03,196.49,196.03,196.37,31021.0,189.0074,189.4509,189.0074,189.3352,31021.0
2023-03-14 11:20:00,196.33,196.53,196.23,196.3,23672.0,189.2967,189.4895,189.2003,189.2678,23672.0
2023-03-14 11:25:00,196.21,196.25,195.49,195.63,5267.0,189.181,189.2195,188.4868,188.6218,5267.0
2023-03-14 11:30:00,195.54,195.95,195.54,195.72,11094.0,188.535,188.9303,188.535,188.7085,11094.0
2023-03-14 11:35:00,195.72,195.97,195.72,195.97,6145.0,188.7085,188.9496,188.7085,188.9496,6145.0
2023-03-14 11:40:00,196.0,196.01,195.64,195.93,10656.0,188.9785,188.9881,188.6314,188.911,10656.0
2023-03-14 11:45:00,195.86,195.87,195.18,195.18,8157.0,188.8435,188.8532,188.1879,188.1879,8157.0
2023-03-14 11:50:00,195.16,195.16,194.98,195.03,5567.0,188.1686,188.1686,187.995,188.0432,5567.0
2023-03-14 11:55:00,195.0,195.13,194.99,195.09,7278.0,188.0143,188.1397,188.0047,188.1011,7278.0
2023-03-14 12:00:00,195.17,195.37,195.03,195.13,16269.0,188.1782,188.3711,188.0432,188.1397,16269.0
2023-03-14 12:05:00,195.13,195.19,194.81,195.18,12514.0,188.1397,188.1975,187.8311,188.1879,12514.0
2023-03-14 12:10:00,195.14,195.35,194.99,195.34,6111.0,188.1493,188.3518,188.0047,188.3421,6111.0
2023-03-14 12:15:00,195.48,195.49,195.28,195.42,4652.0,188.4771,188.4868,188.2843,188.4193,4652.0
2023-03-14 12:20:00,195.41,195.41,195.14,195.16,4487.0,188.4096,188.4096,188.1493,188.1686,4487.0
2023-03-14 12:25:00,195.11,195.25,195.05,195.18,3836.0,188.1204,188.2554,188.0625,188.1879,3836.0
2023-03-14 12:30:00,195.23,195.36,195.13,195.33,6306.0,188.2361,188.3614,188.1397,188.3325,6306.0
2023-03-14 12:35:00,195.33,195.81,195.33,195.62,16883.0,188.3325,188.7953,188.3325,188.6121,16883.0
2023-03-14 12:40:00,195.64,195.74,195.5,195.69,20071.0,188.6314,188.7278,188.4964,188.6796,20071.0
2023-03-14 12:45:00,195.65,195.65,195.32,195.42,4779.0,188.641,188.641,188.3229,188.4193,4779.0
2023-03-14 12:50:00,195.41,195.42,194.99,195.14,4574.0,188.4096,188.4193,188.0047,188.1493,4574.0
2023-03-14 12:55:00,195.04,195.32,194.95,195.22,7147.0,188.0529,188.3229,187.9661,188.2264,7147.0
2023-03-14 13:00:00,195.25,195.31,194.96,195.0,19647.0,188.2554,188.3132,187.9758,188.0143,19647.0
2023-03-14 13:05:00,195.03,195.03,194.32,194.38,19605.0,188.0432,188.0432,187.3587,187.4165,19605.0
2023-03-14 13:10:00,194.3,194.46,194.16,194.17,20772.0,187.3394,187.4937,187.2044,187.2141,20772.0
2023-03-14 13:15:00,194.11,194.16,193.29,194.05,25054.0,187.1562,187.2044,186.3656,187.0984,25054.0
2023-03-14 13:20:00,194.06,194.13,193.37,193.73,14369.0,187.108,187.1755,186.4427,186.7898,14369.0
2023-03-14 13:25:00,193.64,193.88,193.48,193.63,25201.0,186.703,186.9344,186.5488,186.6934,25201.0
2023-03-14 13:30:00,193.57,193.86,193.35,193.62,15088.0,186.6356,186.9152,186.4234,186.6838,15088.0
2023-03-14 13:35:00,193.53,193.85,193.4,193.68,16728.0,186.597,186.9055,186.4716,186.7416,16728.0
2023-03-14 13:40:00,193.81,194.0,193.29,193.39,13761.0,186.867,187.0501,186.3656,186.462,13761.0
2023-03-14 13:45:00,193.38,193.71,193.23,193.55,19538.0,186.4524,186.7705,186.3077,186.6163,19538.0
2023-03-14 13:50:00,193.52,193.52,193.09,193.45,11991.0,186.5873,186.5873,186.1727,186.5199,11991.0
2023-03-14 13:55:00,193.45,193.53,193.17,193.17,6918.0,186.5199,186.597,186.2499,186.2499,6918.0
2023-03-14 14:00:00,193.21,193.53,193.09,193.34,32448.0,186.2884,186.597,186.1727,186.4138,32448.0
2023-03-14 14:05:00,193.28,193.71,193.23,193.62,34074.0,186.3559,186.7705,186.3077,186.6838,34074.0
2023-03-14 14:10:00,193.55,193.78,193.43,193.43,8255.0,186.6163,186.838,186.5006,186.5006,8255.0
2023-03-14 14:15:00,193.46,193.49,193.08,193.47,6154.0,186.5295,186.5584,186.1631,186.5391,6154.0
2023-03-14 14:20:00,193.43,193.43,193.16,193.24,8891.0,186.5006,186.5006,186.2402,186.3174,8891.0
2023-03-14 14:25:00,193.19,193.82,193.13,193.7,20962.0,186.2692,186.8766,186.2113,186.7609,20962.0
2023-03-14 14:30:00,193.73,193.9,193.67,193.86,14530.0,186.7898,186.9537,186.732,186.9152,14530.0
2023-03-14 14:35:00,193.84,194.15,193.78,194.07,29776.0,186.8959,187.1948,186.838,187.1176,29776.0
2023-03-14 14:40:00,194.08,194.08,193.6,193.78,10662.0,187.1273,187.1273,186.6645,186.838,10662.0
2023-03-14 14:45:00,193.73,194.13,193.71,193.85,9094.0,186.7898,187.1755,186.7705,186.9055,9094.0
2023-03-14 14:50:00,193.84,194.1,193.82,193.87,8165.0,186.8959,187.1466,186.8766,186.9248,8165.0
2023-03-14 14:55:00,193.88,194.03,193.74,193.81,26514.0,186.9344,187.0791,186.7995,186.867,26514.0
2023-03-14 15:00:00,193.79,193.94,193.62,193.94,15233.0,186.8477,186.9923,186.6838,186.9923,15233.0
2023-03-14 15:05:00,193.9,193.94,193.46,193.61,38999.0,186.9537,186.9923,186.5295,186.6741,38999.0
2023-03-14 15:10:00,193.6,193.6,193.25,193.3,20713.0,186.6645,186.6645,186.327,186.3752,20713.0
2023-03-14 15:15:00,193.25,193.72,193.15,193.59,11760.0,186.327,186.7802,186.2306,186.6548,11760.0
2023-03-14 15:20:00,193.63,193.71,193.46,193.46,24068.0,186.6934,186.7705,186.5295,186.5295,24068.0
2023-03-14 15:25:00,193.47,193.59,193.34,193.5,12132.0,186.5391,186.6548,186.4138,186.5681,12132.0
2023-03-14 15:30:00,193.44,193.64,193.14,193.43,28700.0,186.5102,186.703,186.221,186.5006,28700.0
2023-03-14 15:35:00,193.43,193.77,193.37,193.65,46924.0,186.5006,186.8284,186.4427,186.7127,46924.0
2023-03-14 15:40:00,193.54,193.59,193.27,193.49,30272.0,186.6066,186.6548,186.3463,186.5584,30272.0
2023-03-14 15:45:00,193.49,193.55,193.23,193.48,38823.0,186.5584,186.6163,186.3077,186.5488,38823.0
2023-03-14 15:50:00,193.51,193.72,193.35,193.5,44130.0,186.5777,186.7802,186.4234,186.5681,44130.0
2023-03-14 15:55:00,193.53,194.1,193.46,193.93,191054.0,186.597,187.1466,186.5295,186.9827,191054.0
2023-03-15 09:30:00,189.4,190.39,189.09,190.08,55771.0,182.6149,183.5695,182.316,183.2706,55771.0
2023-03-15 09:35:00,190.08,190.08,188.41,189.59,9181.0,183.2706,183.2706,181.6604,182.7981,9181.0
2023-03-15 09:40:00,189.81,191.09,189.73,190.92,14548.0,183.0103,184.2444,182.9331,184.0805,14548.0
2023-03-15 09:45:00,190.84,190.94,189.77,189.89,15462.0,184.0034,184.0998,182.9717,183.0874,15462.0
2023-03-15 09:50:00,189.78,189.88,189.3,189.52,8889.0,182.9813,183.0777,182.5185,182.7306,8889.0
2023-03-15 09:55:00,189.33,189.41,188.73,189.41,12812.0,182.5474,182.6246,181.9689,182.6246,12812.0
2023-03-15 10:00:00,189.41,189.92,188.98,189.81,26719.0,182.6246,183.1163,182.21,183.0103,26719.0
2023-03-15 10:05:00,189.88,190.1,189.57,189.82,18355.0,183.0777,183.2899,182.7788,183.0199,18355.0
2023-03-15 10:10:00,189.9,189.97,189.66,189.79,23452.0,183.097,183.1645,182.8656,182.991,23452.0
2023-03-15 10:15:00,189.78,189.78,189.09,189.21,9951.0,182.9813,182.9813,182.316,182.4317,9951.0
2023-03-15 10:20:00,189.1,189.51,188.33,188.37,9807.0,182.3257,182.721,181.5833,181.6218,9807.0
2023-03-15 10:25:00,188.37,188.44,187.97,188.18,13605.0,181.6218,181.6893,181.2362,181.4386,13605.0
2023-03-15 10:30:00,188.25,188.47,187.73,187.73,15044.0,181.5061,181.7183,181.0048,181.0048,15044.0
2023-03-15 10:35:00,187.73,188.05,187.17,187.25,15787.0,181.0048,181.3133,180.4648,180.542,15787.0
2023-03-15 10:40:00,187.25,187.82,187.12,187.78,17680.0,180.542,181.0915,180.4166,181.053,17680.0
2023-03-15 10:45:00,187.75,187.83,187.19,187.19,15706.0,181.024,181.1012,180.4841,180.4841,15706.0
2023-03-15 10:50:00,187.22,187.26,186.87,186.98,17053.0,180.513,180.5516,180.1756,180.2816,17053.0
2023-03-15 10:55:00,186.85,187.65,186.75,187.57,16098.0,180.1563,180.9276,180.0599,180.8505,16098.0
2023-03-15 11:00:00,187.56,187.9,187.32,187.71,14323.0,180.8409,181.1687,180.6095,180.9855,14323.0
2023-03-15 11:05:00,187.71,188.09,187.45,187.99,19329.0,180.9855,181.3519,180.7348,181.2554,19329.0
2023-03-15 11:10:00,187.99,188.59,187.98,188.5,27235.0,181.2554,181.834,181.2458,181.7472,27235.0
2023-03-15 11:15:00,188.46,189.02,188.42,188.98,12393.0,181.7086,182.2486,181.67,182.21,12393.0
2023-03-15 11:20:00,189.01,189.04,188.54,188.63,20350.0,182.2389,182.2678,181.7857,181.8725,20350.0
2023-03-15 11:25:00,188.73,188.86,188.41,188.41,14132.0,181.9689,182.0943,181.6604,181.6604,14132.0
2023-03-15 11:30:00,188.39,188.55,188.03,188.12,10779.0,181.6411,181.7954,181.294,181.3808,10779.0
2023-03-15 11:35:00,188.09,188.23,187.96,187.96,15939.0,181.3519,181.4869,181.2265,181.2265,15939.0
2023-03-15 11:40:00,187.96,188.3,187.93,187.97,11227.0,181.2265,181.5543,181.1976,181.2362,11227.0
2023-03-15 11:45:00,187.95,188.05,187.11,187.11,14901.0,181.2169,181.3133,180.407,180.407,14901.0
2023-03-15 11:50:00,187.13,187.13,186.57,186.66,10046.0,180.4263,180.4263,179.8863,179.9731,10046.0
2023-03-15 11:55:00,186.67,186.78,186.5,186.62,10675.0,179.9827,180.0888,179.8188,179.9345,10675.0
2023-03-15 12:00:00,186.81,187.09,186.76,186.92,11024.0,180.1177,180.3877,180.0695,180.2238,11024.0
2023-03-15 12:05:00,186.81,186.81,186.3,186.5,9568.0,180.1177,180.1177,179.626,179.8188,9568.0
2023-03-15 12:10:00,186.48,186.49,186.27,186.29,8287.0,179.7995,179.8092,179.5971,179.6164,8287.0
2023-03-15 12:15:00,186.32,186.4,186.22,186.23,9416.0,179.6453,179.7224,179.5489,179.5585,9416.0
2023-03-15 12:20:00,186.17,186.38,186.09,186.12,7722.0,179.5006,179.7031,179.4235,179.4524,7722.0
2023-03-15 12:25:00,186.1,186.65,186.07,186.59,12824.0,179.4332,179.9635,179.4042,179.9056,12824.0
2023-03-15 12:30:00,186.54,186.78,186.49,186.5,7088.0,179.8574,180.0888,179.8092,179.8188,7088.0
2023-03-15 12:35:00,186.5,186.62,186.27,186.3,10456.0,179.8188,179.9345,179.5971,179.626,10456.0
2023-03-15 12:40:00,186.4,186.57,186.39,186.42,6111.0,179.7224,179.8863,179.7128,179.7417,6111.0
2023-03-15 12:45:00,186.4,186.61,186.36,186.6,10571.0,179.7224,179.9249,179.6838,179.9152,10571.0
2023-03-15 12:50:00,186.56,186.56,185.99,186.0,11139.0,179.8767,179.8767,179.3271,179.3367,11139.0
2023-03-15 12:55:00,186.0,186.13,185.68,186.02,12584.0,179.3367,179.4621,179.0282,179.356,12584.0
2023-03-15 13:00:00,185.94,185.95,185.63,185.75,12436.0,179.2789,179.2885,178.98,179.0957,12436.0
2023-03-15 13:05:00,185.76,186.05,185.75,186.05,8445.0,179.1053,179.3849,179.0957,179.3849,8445.0
2023-03-15 13:10:00,186.09,186.4,186.01,186.39,6173.0,179.4235,179.7224,179.3464,179.7128,6173.0
2023-03-15 13:15:00,186.38,186.73,186.24,186.34,10525.0,179.7031,180.0406,179.5681,179.6646,10525.0
2023-03-15 13:20:00,186.33,186.4,185.97,186.36,7742.0,179.6549,179.7224,179.3078,179.6838,7742.0
2023-03-15 13:25:00,186.41,186.49,186.03,186.17,19558.0,179.7321,179.8092,179.3657,179.5006,19558.0
2023-03-15 13:30:00,186.09,186.19,185.9,186.15,15801.0,179.4235,179.5199,179.2403,179.4814,15801.0
2023-03-15 13:35:00,186.19,186.28,185.72,185.78,28444.0,179.5199,179.6067,179.0668,179.1246,28444.0
2023-03-15 13:40:00,185.71,185.73,185.33,185.58,13038.0,179.0571,179.0764,178.6907,178.9318,13038.0
2023-03-15 13:45:00,185.52,185.59,185.29,185.37,9668.0,178.8739,178.9414,178.6522,178.7293,9668.0
2023-03-15 13:50:00,185.32,185.75,185.27,185.75,11340.0,178.6811,179.0957,178.6329,179.0957,11340.0
2023-03-15 13:55:00,185.75,185.91,185.57,185.78,10769.0,179.0957,179.25,178.9221,179.1246,10769.0
2023-03-15 14:00:00,185.81,185.89,185.6,185.87,18185.0,179.1535,179.2307,178.9511,179.2114,18185.0
2023-03-15 14:05:00,185.83,186.02,185.65,185.84,13081.0,179.1728,179.356,178.9993,179.1825,13081.0
2023-03-15 14:10:00,185.86,186.0,185.73,186.0,11051.0,179.2018,179.3367,179.0764,179.3367,11051.0
2023-03-15 14:15:00,185.93,186.26,185.67,186.16,16074.0,179.2692,179.5874,179.0186,179.491,16074.0
2023-03-15 14:20:00,186.16,186.89,186.13,186.8,13548.0,179.491,180.1949,179.4621,180.1081,13548.0
2023-03-15 14:25:00,186.74,187.83,186.71,187.27,13298.0,180.0502,181.1012,180.0213,180.5612,13298.0
2023-03-15 14:30:00,187.27,187.62,186.95,187.4,12119.0,180.5612,180.8987,180.2527,180.6866,12119.0
2023-03-15 14:35:00,187.31,187.59,186.96,187.43,10098.0,180.5998,180.8698,180.2623,180.7155,10098.0
2023-03-15 14:40:00,187.33,187.67,187.33,187.45,12562.0,180.6191,180.9469,180.6191,180.7348,12562.0
2023-03-15 14:45:00,187.51,187.51,187.22,187.22,10356.0,180.7926,180.7926,180.513,180.513,10356.0
2023-03-15 14:50:00,187.18,187.38,186.89,187.34,17231.0,180.4745,180.6673,180.1949,180.6287,17231.0
2023-03-15 14:55:00,187.3,187.45,187.11,187.15,12243.0,180.5902,180.7348,180.407,180.4455,12243.0
2023-03-15 15:00:00,187.15,187.5,186.87,186.91,19579.0,180.4455,180.783,180.1756,180.2141,19579.0
2023-03-15 15:05:00,187.0,187.37,186.77,186.77,14290.0,180.3009,180.6577,180.0792,180.0792,14290.0
2023-03-15 15:10:00,186.76,187.05,186.62,186.78,13432.0,180.0695,180.3491,179.9345,180.0888,13432.0
2023-03-15 15:15:00,186.74,186.96,186.74,186.74,14610.0,180.0502,180.2623,180.0502,180.0502,14610.0
2023-03-15 15:20:00,186.7,186.93,186.5,186.76,14098.0,180.0117,180.2334,179.8188,180.0695,14098.0
2023-03-15 15:25:00,186.82,187.07,186.62,186.93,14741.0,180.1274,180.3684,179.9345,180.2334,14741.0
2023-03-15 15:30:00,186.9,187.01,186.44,186.59,29067.0,180.2045,180.3106,179.761,179.9056,29067.0
2023-03-15 15:35:00,186.53,186.7,186.4,186.61,24088.0,179.8478,180.0117,179.7224,179.9249,24088.0
2023-03-15 15:40:00,186.58,186.58,186.03,186.34,18197.0,179.896,179.896,179.3657,179.6646,18197.0
2023-03-15 15:45:00,186.33,186.46,186.15,186.39,33966.0,179.6549,179.7803,179.4814,179.7128,33966.0
2023-03-15 15:50:00,186.46,186.59,186.22,186.41,47099.0,179.7803,179.9056,179.5489,179.7321,47099.0
2023-03-15 15:55:00,186.48,187.51,186.48,187.51,110496.0,179.7995,180.7926,179.7995,180.7926,110496.0
2023-03-16 09:30:00,185.09,185.92,184.79,185.52,40542.0,179.2314,180.0351,178.9409,179.6478,40542.0
2023-03-16 09:35:00,185.53,186.25,185.52,186.0,4911.0,179.6574,180.3546,179.6478,180.1126,4911.0
2023-03-16 09:40:00,186.1,186.11,185.05,185.25,5148.0,180.2094,180.2191,179.1926,179.3863,5148.0
2023-03-16 09:45:00,185.5,185.52,185.0,185.37,6443.0,179.6284,179.6478,179.1442,179.5025,6443.0
2023-03-16 09:50:00,185.33,185.84,185.03,185.78,9313.0,179.4638,179.9576,179.1733,179.8995,9313.0
2023-03-16 09:55:00,185.86,185.92,185.57,185.62,7474.0,179.977,180.0351,179.6962,179.7446,7474.0
2023-03-16 10:00:00,185.66,185.71,185.38,185.51,9376.0,179.7833,179.8317,179.5122,179.6381,9376.0
2023-03-16 10:05:00,185.34,185.45,185.02,185.09,11803.0,179.4735,179.58,179.1636,179.2314,11803.0
2023-03-16 10:10:00,185.06,185.14,184.54,184.93,7387.0,179.2023,179.2798,178.6988,179.0764,7387.0
2023-03-16 10:15:00,184.9,184.9,184.29,184.51,4492.0,179.0474,179.0474,178.4567,178.6697,4492.0
2023-03-16 10:20:00,184.59,185.0,184.54,184.72,17201.0,178.7472,179.1442,178.6988,178.8731,17201.0
2023-03-16 10:25:00,184.88,184.98,184.74,184.88,3852.0,179.028,179.1248,178.8924,179.028,3852.0
2023-03-16 10:30:00,184.89,185.07,184.81,185.06,6593.0,179.0377,179.212,178.9602,179.2023,6593.0
2023-03-16 10:35:00,185.0,185.74,185.0,185.69,15325.0,179.1442,179.8608,179.1442,179.8124,15325.0
2023-03-16 10:40:00,185.77,185.81,185.36,185.56,12574.0,179.8898,179.9286,179.4928,179.6865,12574.0
2023-03-16 10:45:00,185.57,186.0,185.52,185.94,12340.0,179.6962,180.1126,179.6478,180.0545,12340.0
2023-03-16 10:50:00,186.09,187.09,186.09,187.09,10856.0,180.1997,181.1681,180.1997,181.1681,10856.0
2023-03-16 10:55:00,187.07,187.45,186.96,187.16,16977.0,181.1487,181.5167,181.0422,181.2358,16977.0
2023-03-16 11:00:00,187.26,187.39,186.93,187.19,15401.0,181.3327,181.4586,181.0131,181.2649,15401.0
2023-03-16 11:05:00,187.14,187.7,187.12,187.37,10523.0,181.2165,181.7588,181.1971,181.4392,10523.0
2023-03-16 11:10:00,187.36,187.82,187.36,187.78,9701.0,181.4295,181.875,181.4295,181.8362,9701.0
2023-03-16 11:15:00,187.81,188.16,187.69,187.91,32119.0,181.8653,182.2042,181.7491,181.9621,32119.0
2023-03-16 11:20:00,187.91,188.55,187.91,188.3,22295.0,181.9621,182.5818,181.9621,182.3398,22295.0
2023-03-16 11:25:00,188.23,188.7,188.23,188.41,15717.0,182.272,182.7271,182.272,182.4463,15717.0
2023-03-16 11:30:00,188.51,188.55,188.07,188.39,14182.0,182.5431,182.5818,182.117,182.4269,14182.0
2023-03-16 11:35:00,188.42,188.52,188.25,188.41,21154.0,182.456,182.5528,182.2913,182.4463,21154.0
2023-03-16 11:40:00,188.47,188.95,188.47,188.69,20477.0,182.5044,182.9692,182.5044,182.7174,20477.0
2023-03-16 11:45:00,188.59,188.97,188.53,188.97,12051.0,182.6206,182.9886,182.5625,182.9886,12051.0
2023-03-16 11:50:00,188.98,189.37,188.98,189.34,7709.0,182.9982,183.3759,182.9982,183.3468,7709.0
2023-03-16 11:55:00,189.39,189.5,189.23,189.4,14438.0,183.3953,183.5018,183.2403,183.4049,14438.0
2023-03-16 12:00:00,189.39,189.61,189.25,189.55,29799.0,183.3953,183.6083,183.2597,183.5502,29799.0
2023-03-16 12:05:00,189.53,189.68,189.32,189.49,20577.0,183.5308,183.6761,183.3275,183.4921,20577.0
2023-03-16 12:10:00,189.5,189.54,189.05,189.21,11124.0,183.5018,183.5405,183.066,183.221,11124.0
2023-03-16 12:15:00,189.27,189.51,189.27,189.51,11287.0,183.2791,183.5115,183.2791,183.5115,11287.0
2023-03-16 12:20:00,189.59,189.79,189.58,189.65,5261.0,183.5889,183.7826,183.5792,183.647,5261.0
2023-03-16 12:25:00,189.64,189.83,189.61,189.71,4390.0,183.6373,183.8213,183.6083,183.7051,4390.0
2023-03-16 12:30:00,189.63,189.68,189.2,189.28,10006.0,183.6277,183.6761,183.2113,183.2887,10006.0
2023-03-16 12:35:00,189.27,189.54,189.26,189.5,7365.0,183.2791,183.5405,183.2694,183.5018,7365.0
2023-03-16 12:40:00,189.46,189.79,189.45,189.66,6579.0,183.463,183.7826,183.4534,183.6567,6579.0
2023-03-16 12:45:00,189.7,190.1,189.7,190.09,9655.0,183.6954,184.0828,183.6954,184.0731,9655.0
2023-03-16 12:50:00,190.17,190.98,190.16,190.87,10796.0,184.1506,184.9349,184.1409,184.8284,10796.0
2023-03-16 12:55:00,190.93,191.03,190.8,191.0,5413.0,184.8865,184.9833,184.7606,184.9543,5413.0
2023-03-16 13:00:00,191.01,191.84,190.99,191.84,8892.0,184.964,185.7677,184.9446,185.7677,8892.0
2023-03-16 13:05:00,191.9,192.14,191.78,191.78,5287.0,185.8258,186.0582,185.7096,185.7096,5287.0
2023-03-16 13:10:00,191.75,191.77,191.34,191.43,4751.0,185.6806,185.6999,185.2835,185.3707,4751.0
2023-03-16 13:15:00,191.45,191.45,190.93,191.0,8122.0,185.3901,185.3901,184.8865,184.9543,8122.0
2023-03-16 13:20:00,191.1,191.36,191.02,191.19,9735.0,185.0511,185.3029,184.9737,185.1383,9735.0
2023-03-16 13:25:00,191.18,191.19,190.93,191.06,4996.0,185.1286,185.1383,184.8865,185.0124,4996.0
2023-03-16 13:30:00,191.14,191.14,190.68,190.79,10070.0,185.0899,185.0899,184.6444,184.7509,10070.0
2023-03-16 13:35:00,190.84,190.92,190.64,190.91,7559.0,184.7994,184.8768,184.6057,184.8671,7559.0
2023-03-16 13:40:00,190.92,191.23,190.92,191.01,5147.0,184.8768,185.177,184.8768,184.964,5147.0
2023-03-16 13:45:00,191.03,191.25,190.83,191.2,8164.0,184.9833,185.1964,184.7897,185.148,8164.0
2023-03-16 13:50:00,191.16,191.34,190.96,191.07,4731.0,185.1092,185.2835,184.9156,185.0221,4731.0
2023-03-16 13:55:00,191.06,191.34,190.94,191.3,6614.0,185.0124,185.2835,184.8962,185.2448,6614.0
2023-03-16 14:00:00,191.26,191.34,190.72,190.89,9677.0,185.2061,185.2835,184.6832,184.8478,9677.0
2023-03-16 14:05:00,190.85,190.95,190.66,190.85,17574.0,184.809,184.9059,184.6251,184.809,17574.0
2023-03-16 14:10:00,190.83,190.97,190.71,190.79,6249.0,184.7897,184.9252,184.6735,184.7509,6249.0
2023-03-16 14:15:00,190.78,191.01,190.73,190.73,13752.0,184.7413,184.964,184.6928,184.6928,13752.0
2023-03-16 14:20:00,190.78,190.89,190.34,190.55,13194.0,184.7413,184.8478,184.3152,184.5185,13194.0
2023-03-16 14:25:00,190.41,190.52,190.35,190.43,7695.0,184.383,184.4895,184.3249,184.4023,7695.0
2023-03-16 14:30:00,190.46,190.46,189.79,189.87,9166.0,184.4314,184.4314,183.7826,183.8601,9166.0
2023-03-16 14:35:00,189.91,190.33,189.85,190.19,11166.0,183.8988,184.3055,183.8407,184.1699,11166.0
2023-03-16 14:40:00,190.18,190.5,190.12,190.5,5865.0,184.1603,184.4701,184.1022,184.4701,5865.0
2023-03-16 14:45:00,190.5,190.5,190.09,190.26,44745.0,184.4701,184.4701,184.0731,184.2377,44745.0
2023-03-16 14:50:00,190.21,190.51,190.17,190.51,13273.0,184.1893,184.4798,184.1506,184.4798,13273.0
2023-03-16 14:55:00,190.5,191.12,190.5,191.12,14245.0,184.4701,185.0705,184.4701,185.0705,14245.0
2023-03-16 15:00:00,191.12,191.17,190.94,191.13,9468.0,185.0705,185.1189,184.8962,185.0802,9468.0
2023-03-16 15:05:00,191.17,191.42,191.08,191.19,11682.0,185.1189,185.361,185.0318,185.1383,11682.0
2023-03-16 15:10:00,191.21,191.3,191.07,191.07,11862.0,185.1577,185.2448,185.0221,185.0221,11862.0
2023-03-16 15:15:00,191.13,191.14,190.86,190.9,12905.0,185.0802,185.0899,184.8187,184.8575,12905.0
2023-03-16 15:20:00,190.94,191.72,190.88,191.51,26542.0,184.8962,185.6515,184.8381,185.4482,26542.0
2023-03-16 15:25:00,191.5,191.6,191.34,191.58,15858.0,185.4385,185.5353,185.2835,185.5159,15858.0
2023-03-16 15:30:00,191.59,191.72,191.41,191.5,22011.0,185.5256,185.6515,185.3513,185.4385,22011.0
2023-03-16 15:35:00,191.5,191.51,191.19,191.43,22567.0,185.4385,185.4482,185.1383,185.3707,22567.0
2023-03-16 15:40:00,191.44,192.07,191.41,191.91,28652.0,185.3804,185.9904,185.3513,185.8355,28652.0
2023-03-16 15:45:00,191.9,191.91,191.38,191.54,46081.0,185.8258,185.8355,185.3223,185.4772,46081.0
2023-03-16 15:50:00,191.54,191.74,191.41,191.61,61269.0,185.4772,185.6709,185.3513,185.545,61269.0
2023-03-16 15:55:00,191.6,192.07,191.5,191.94,103455.0,185.5353,185.9904,185.4385,185.8645,103455.0
2023-03-17 09:30:00,192.47,195.33,190.72,192.41,513921.0,186.3778,189.1472,184.6832,186.3197,513921.0
2023-03-17 09:35:00,192.61,194.32,192.61,193.04,33458.0,186.5133,188.1692,186.5133,186.9297,33458.0
2023-03-17 09:40:00,193.16,193.16,191.16,191.2,36061.0,187.0459,187.0459,185.1092,185.148,36061.0
2023-03-17 09:45:00,191.04,191.69,189.83,190.09,23477.0,184.993,185.6225,183.8213,184.0731,23477.0
2023-03-17 09:50:00,189.95,190.7,189.81,190.34,25013.0,183.9375,184.6638,183.802,184.3152,25013.0
2023-03-17 09:55:00,190.19,190.23,189.0,189.15,32464.0,184.1699,184.2087,183.0176,183.1629,32464.0
2023-03-17 10:00:00,189.28,190.05,189.28,189.84,26413.0,183.2887,184.0344,183.2887,183.831,26413.0
2023-03-17 10:05:00,189.75,190.05,189.25,189.5,20301.0,183.7439,184.0344,183.2597,183.5018,20301.0
2023-03-17 10:10:00,189.47,189.54,189.03,189.24,44054.0,183.4727,183.5405,183.0467,183.25,44054.0
2023-03-17 10:15:00,189.33,189.49,188.05,188.06,9250.0,183.3372,183.4921,182.0977,182.1074,9250.0
2023-03-17 10:20:00,188.19,188.22,187.45,187.84,20738.0,182.2332,182.2623,181.5167,181.8943,20738.0
2023-03-17 10:25:00,187.77,188.39,187.66,188.32,18905.0,181.8265,182.4269,181.72,182.3591,18905.0
2023-03-17 10:30:00,188.34,188.51,187.99,188.06,12955.0,182.3785,182.5431,182.0396,182.1074,12955.0
2023-03-17 10:35:00,188.14,188.22,187.81,187.91,14843.0,182.1848,182.2623,181.8653,181.9621,14843.0
2023-03-17 10:40:00,187.96,187.96,187.5,187.73,7823.0,182.0105,182.0105,181.5651,181.7878,7823.0
2023-03-17 10:45:00,187.73,188.3,187.72,188.17,13596.0,181.7878,182.3398,181.7781,182.2139,13596.0
2023-03-17 10:50:00,188.12,188.15,187.61,187.89,8655.0,182.1655,182.1945,181.6716,181.9427,8655.0
2023-03-17 10:55:00,187.84,187.99,187.6,187.87,8032.0,181.8943,182.0396,181.6619,181.9234,8032.0
2023-03-17 11:00:00,187.79,187.79,187.14,187.35,13497.0,181.8459,181.8459,181.2165,181.4198,13497.0
2023-03-17 11:05:00,187.42,187.84,187.37,187.67,6868.0,181.4876,181.8943,181.4392,181.7297,6868.0
2023-03-17 11:10:00,187.57,188.05,187.57,188.02,16924.0,181.6329,182.0977,181.6329,182.0686,16924.0
2023-03-17 11:15:00,187.97,188.25,187.94,188.03,11194.0,182.0202,182.2913,181.9912,182.0783,11194.0
2023-03-17 11:20:00,188.04,188.37,188.03,188.18,12537.0,182.088,182.4075,182.0783,182.2236,12537.0
2023-03-17 11:25:00,188.23,188.23,187.76,187.79,5209.0,182.272,182.272,181.8169,181.8459,5209.0
2023-03-17 11:30:00,187.6,187.78,187.45,187.78,4077.0,181.6619,181.8362,181.5167,181.8362,4077.0
2023-03-17 11:35:00,187.75,188.13,187.68,187.68,5902.0,181.8072,182.1751,181.7394,181.7394,5902.0
2023-03-17 11:40:00,187.74,187.85,187.15,187.15,5754.0,181.7975,181.904,181.2262,181.2262,5754.0
2023-03-17 11:45:00,187.26,187.76,187.26,187.76,7933.0,181.3327,181.8169,181.3327,181.8169,7933.0
2023-03-17 11:50:00,187.77,187.96,187.56,187.57,6473.0,181.8265,182.0105,181.6232,181.6329,6473.0
2023-03-17 11:55:00,187.56,187.68,187.23,187.68,9793.0,181.6232,181.7394,181.3036,181.7394,9793.0
2023-03-17 12:00:00,187.73,188.03,187.68,188.03,3260.0,181.7878,182.0783,181.7394,182.0783,3260.0
2023-03-17 12:05:00,187.85,188.21,187.72,188.14,7825.0,181.904,182.2526,181.7781,182.1848,7825.0
2023-03-17 12:10:00,188.2,188.32,188.02,188.02,4846.0,182.2429,182.3591,182.0686,182.0686,4846.0
2023-03-17 12:15:00,187.92,188.27,187.92,188.05,4520.0,181.9718,182.3107,181.9718,182.0977,4520.0
2023-03-17 12:20:00,188.13,188.13,187.71,188.12,8724.0,182.1751,182.1751,181.7684,182.1655,8724.0
2023-03-17 12:25:00,188.12,188.28,187.99,188.18,8606.0,182.1655,182.3204,182.0396,182.2236,8606.0
2023-03-17 12:30:00,188.12,188.65,187.9,188.14,15895.0,182.1655,182.6787,181.9524,182.1848,15895.0
2023-03-17 12:35:00,188.0,188.21,187.87,187.87,10585.0,182.0493,182.2526,181.9234,181.9234,10585.0
2023-03-17 12:40:00,187.9,188.18,187.8,188.0,11813.0,181.9524,182.2236,181.8556,182.0493,11813.0
2023-03-17 12:45:00,187.83,187.84,187.66,187.7,5171.0,181.8846,181.8943,181.72,181.7588,5171.0
2023-03-17 12:50:00,187.77,188.05,187.61,187.61,4358.0,181.8265,182.0977,181.6716,181.6716,4358.0
2023-03-17 12:55:00,187.59,188.14,187.59,188.05,9694.0,181.6522,182.1848,181.6522,182.0977,9694.0
2023-03-17 13:00:00,188.02,188.04,187.84,187.93,4482.0,182.0686,182.088,181.8943,181.9815,4482.0
2023-03-17 13:05:00,187.94,188.28,187.84,188.01,20332.0,181.9912,182.3204,181.8943,182.0589,20332.0
2023-03-17 13:10:00,188.02,188.02,187.56,187.7,9418.0,182.0686,182.0686,181.6232,181.7588,9418.0
2023-03-17 13:15:00,187.66,187.71,187.24,187.53,18545.0,181.72,181.7684,181.3133,181.5941,18545.0
2023-03-17 13:20:00,187.54,187.9,187.49,187.61,8222.0,181.6038,181.9524,181.5554,181.6716,8222.0
2023-03-17 13:25:00,187.64,187.9,187.64,187.77,9492.0,181.7007,181.9524,181.7007,181.8265,9492.0
2023-03-17 13:30:00,187.77,188.03,187.55,187.69,29281.0,181.8265,182.0783,181.6135,181.7491,29281.0
2023-03-17 13:35:00,187.63,187.98,187.6,187.94,16272.0,181.691,182.0299,181.6619,181.9912,16272.0
2023-03-17 13:40:00,187.98,187.98,187.42,187.62,8255.0,182.0299,182.0299,181.4876,181.6813,8255.0
2023-03-17 13:45:00,187.63,187.83,187.41,187.64,7357.0,181.691,181.8846,181.4779,181.7007,7357.0
2023-03-17 13:50:00,187.59,187.73,187.4,187.51,4988.0,181.6522,181.7878,181.4682,181.5748,4988.0
2023-03-17 13:55:00,187.47,187.7,187.37,187.7,7054.0,181.536,181.7588,181.4392,181.7588,7054.0
2023-03-17 14:00:00,187.73,188.0,187.62,187.86,25853.0,181.7878,182.0493,181.6813,181.9137,25853.0
2023-03-17 14:05:00,187.81,187.84,187.48,187.73,11655.0,181.8653,181.8943,181.5457,181.7878,11655.0
2023-03-17 14:10:00,187.71,187.86,187.35,187.42,11387.0,181.7684,181.9137,181.4198,181.4876,11387.0
2023-03-17 14:15:00,187.38,187.69,187.35,187.4,12984.0,181.4489,181.7491,181.4198,181.4682,12984.0
2023-03-17 14:20:00,187.29,187.34,187.03,187.19,11157.0,181.3617,181.4101,181.11,181.2649,11157.0
2023-03-17 14:25:00,187.18,187.23,187.0,187.06,14153.0,181.2552,181.3036,181.0809,181.139,14153.0
2023-03-17 14:30:00,187.0,187.42,187.0,187.37,25482.0,181.0809,181.4876,181.0809,181.4392,25482.0
2023-03-17 14:35:00,187.41,187.45,187.19,187.23,17990.0,181.4779,181.5167,181.2649,181.3036,17990.0
2023-03-17 14:40:00,187.13,187.18,186.89,186.97,104057.0,181.2068,181.2552,180.9744,181.0519,104057.0
2023-03-17 14:45:00,186.93,187.05,186.93,187.0,13299.0,181.0131,181.1293,181.0131,181.0809,13299.0
2023-03-17 14:50:00,186.97,187.52,186.96,187.37,75653.0,181.0519,181.5845,181.0422,181.4392,75653.0
2023-03-17 14:55:00,187.37,187.61,187.31,187.55,17949.0,181.4392,181.6716,181.3811,181.6135,17949.0
2023-03-17 15:00:00,187.56,187.64,186.9,187.04,15831.0,181.6232,181.7007,180.9841,181.1196,15831.0
2023-03-17 15:05:00,187.0,187.12,186.86,186.92,11650.0,181.0809,181.1971,180.9453,181.0034,11650.0
2023-03-17 15:10:00,186.97,187.08,186.71,187.05,20004.0,181.0519,181.1584,180.8001,181.1293,20004.0
2023-03-17 15:15:00,187.0,187.32,186.65,186.98,14263.0,181.0809,181.3908,180.742,181.0615,14263.0
2023-03-17 15:20:00,186.99,187.37,186.98,187.32,28255.0,181.0712,181.4392,181.0615,181.3908,28255.0
2023-03-17 15:25:00,187.33,187.64,187.23,187.64,22639.0,181.4005,181.7007,181.3036,181.7007,22639.0
2023-03-17 15:30:00,187.62,187.64,187.03,187.4,45554.0,181.6813,181.7007,181.11,181.4682,45554.0
2023-03-17 15:35:00,187.42,187.55,187.16,187.4,51715.0,181.4876,181.6135,181.2358,181.4682,51715.0
2023-03-17 15:40:00,187.4,187.69,187.39,187.68,33705.0,181.4682,181.7491,181.4586,181.7394,33705.0
2023-03-17 15:45:00,187.69,187.72,187.07,187.22,74775.0,181.7491,181.7781,181.1487,181.2939,74775.0
2023-03-17 15:50:00,186.87,187.37,186.76,187.13,100247.0,180.955,181.4392,180.8485,181.2068,100247.0
2023-03-17 15:55:00,187.17,187.4,186.65,186.81,188969.0,181.2455,181.4682,180.742,180.8969,188969.0
2023-03-20 09:30:00,188.11,189.56,187.9,188.36,27085.0,182.1558,183.5599,181.9524,182.3979,27085.0
2023-03-20 09:35:00,188.15,188.5,187.59,188.15,43927.0,182.1945,182.5334,181.6522,182.1945,43927.0
2023-03-20 09:40:00,188.12,188.34,187.68,188.15,16064.0,182.1655,182.3785,181.7394,182.1945,16064.0
2023-03-20 09:45:00,188.16,188.65,187.93,188.17,13712.0,182.2042,182.6787,181.9815,182.2139,13712.0
2023-03-20 09:50:00,188.13,188.88,188.13,188.77,15871.0,182.1751,182.9014,182.1751,182.7949,15871.0
2023-03-20 09:55:00,188.89,189.12,188.65,188.87,12701.0,182.9111,183.1338,182.6787,182.8917,12701.0
2023-03-20 10:00:00,188.93,189.71,188.76,189.65,19506.0,182.9498,183.7051,182.7852,183.647,19506.0
2023-03-20 10:05:00,189.71,189.83,189.17,189.18,12936.0,183.7051,183.8213,183.1822,183.1919,12936.0
2023-03-20 10:10:00,189.22,189.55,188.97,189.15,11724.0,183.2306,183.5502,182.9886,183.1629,11724.0
2023-03-20 10:15:00,189.15,189.4,188.86,189.01,7999.0,183.1629,183.4049,182.882,183.0273,7999.0
2023-03-20 10:20:00,188.98,189.89,188.97,189.75,81011.0,182.9982,183.8794,182.9886,183.7439,81011.0
2023-03-20 10:25:00,189.68,189.95,189.6,189.95,8789.0,183.6761,183.9375,183.5986,183.9375,8789.0
2023-03-20 10:30:00,190.0,190.07,189.83,189.86,19748.0,183.986,184.0537,183.8213,183.8504,19748.0
2023-03-20 10:35:00,189.89,190.28,189.88,190.04,9999.0,183.8794,184.2571,183.8697,184.0247,9999.0
2023-03-20 10:40:00,189.94,190.03,189.64,189.84,11790.0,183.9279,184.015,183.6373,183.831,11790.0
2023-03-20 10:45:00,189.8,189.81,189.52,189.8,16097.0,183.7923,183.802,183.5211,183.7923,16097.0
2023-03-20 10:50:00,189.87,189.95,189.61,189.71,8390.0,183.8601,183.9375,183.6083,183.7051,8390.0
2023-03-20 10:55:00,189.71,189.97,189.62,189.96,21723.0,183.7051,183.9569,183.618,183.9472,21723.0
2023-03-20 11:00:00,189.93,190.1,189.74,189.85,6807.0,183.9182,184.0828,183.7342,183.8407,6807.0
2023-03-20 11:05:00,189.88,189.94,189.72,189.77,5352.0,183.8697,183.9279,183.7148,183.7632,5352.0
2023-03-20 11:10:00,189.79,189.79,189.32,189.56,12051.0,183.7826,183.7826,183.3275,183.5599,12051.0
2023-03-20 11:15:00,189.52,189.82,189.39,189.75,6927.0,183.5211,183.8116,183.3953,183.7439,6927.0
2023-03-20 11:20:00,189.81,189.94,189.7,189.74,19238.0,183.802,183.9279,183.6954,183.7342,19238.0
2023-03-20 11:25:00,189.8,190.16,189.76,190.13,22667.0,183.7923,184.1409,183.7535,184.1118,22667.0
2023-03-20 11:30:00,190.12,190.15,189.85,189.95,22718.0,184.1022,184.1312,183.8407,183.9375,22718.0
2023-03-20 11:35:00,189.96,190.22,189.95,190.09,16528.0,183.9472,184.199,183.9375,184.0731,16528.0
2023-03-20 11:40:00,190.04,190.15,189.95,190.0,15032.0,184.0247,184.1312,183.9375,183.986,15032.0
2023-03-20 11:45:00,189.91,190.15,189.9,190.15,9190.0,183.8988,184.1312,183.8891,184.1312,9190.0
2023-03-20 11:50:00,190.13,190.3,189.98,190.01,8663.0,184.1118,184.2765,183.9666,183.9956,8663.0
2023-03-20 11:55:00,190.07,190.28,189.93,190.15,19482.0,184.0537,184.2571,183.9182,184.1312,19482.0
2023-03-20 12:00:00,190.06,190.29,189.98,190.11,7073.0,184.0441,184.2668,183.9666,184.0925,7073.0
2023-03-20 12:05:00,190.12,190.12,189.56,189.56,7198.0,184.1022,184.1022,183.5599,183.5599,7198.0
2023-03-20 12:10:00,189.51,189.85,189.41,189.85,55766.0,183.5115,183.8407,183.4146,183.8407,55766.0
2023-03-20 12:15:00,189.93,189.97,189.76,189.86,5265.0,183.9182,183.9569,183.7535,183.8504,5265.0
2023-03-20 12:20:00,189.94,190.22,189.9,190.05,5870.0,183.9279,184.199,183.8891,184.0344,5870.0
2023-03-20 12:25:00,190.16,190.36,190.1,190.34,3860.0,184.1409,184.3346,184.0828,184.3152,3860.0
2023-03-20 12:30:00,190.39,190.41,190.18,190.31,10584.0,184.3636,184.383,184.1603,184.2861,10584.0
2023-03-20 12:35:00,190.37,190.52,190.28,190.51,11407.0,184.3442,184.4895,184.2571,184.4798,11407.0
2023-03-20 12:40:00,190.48,190.51,190.31,190.33,7892.0,184.4508,184.4798,184.2861,184.3055,7892.0
2023-03-20 12:45:00,190.32,190.39,190.17,190.17,7306.0,184.2958,184.3636,184.1506,184.1506,7306.0
2023-03-20 12:50:00,190.21,190.45,190.21,190.45,7938.0,184.1893,184.4217,184.1893,184.4217,7938.0
2023-03-20 12:55:00,190.42,190.55,190.31,190.38,5486.0,184.3927,184.5185,184.2861,184.3539,5486.0
2023-03-20 13:00:00,190.42,190.48,190.3,190.38,7184.0,184.3927,184.4508,184.2765,184.3539,7184.0
2023-03-20 13:05:00,190.41,190.63,190.38,190.42,6272.0,184.383,184.596,184.3539,184.3927,6272.0
2023-03-20 13:10:00,190.42,190.5,190.28,190.31,19467.0,184.3927,184.4701,184.2571,184.2861,19467.0
2023-03-20 13:15:00,190.35,190.56,190.34,190.46,11055.0,184.3249,184.5282,184.3152,184.4314,11055.0
2023-03-20 13:20:00,190.49,190.57,190.37,190.48,10310.0,184.4604,184.5379,184.3442,184.4508,10310.0
2023-03-20 13:25:00,190.48,190.5,190.34,190.43,8223.0,184.4508,184.4701,184.3152,184.4023,8223.0
2023-03-20 13:30:00,190.37,190.48,190.35,190.4,10708.0,184.3442,184.4508,184.3249,184.3733,10708.0
2023-03-20 13:35:00,190.33,190.34,190.05,190.22,11668.0,184.3055,184.3152,184.0344,184.199,11668.0
2023-03-20 13:40:00,190.22,190.22,189.77,189.97,16291.0,184.199,184.199,183.7632,183.9569,16291.0
2023-03-20 13:45:00,189.95,189.95,189.7,189.82,11828.0,183.9375,183.9375,183.6954,183.8116,11828.0
2023-03-20 13:50:00,189.77,189.77,189.36,189.39,6843.0,183.7632,183.7632,183.3662,183.3953,6843.0
2023-03-20 13:55:00,189.38,189.54,189.34,189.5,8466.0,183.3856,183.5405,183.3468,183.5018,8466.0
2023-03-20 14:00:00,189.54,189.64,189.45,189.45,11430.0,183.5405,183.6373,183.4534,183.4534,11430.0
2023-03-20 14:05:00,189.53,189.62,189.47,189.59,4665.0,183.5308,183.618,183.4727,183.5889,4665.0
2023-03-20 14:10:00,189.65,189.88,189.65,189.73,7605.0,183.647,183.8697,183.647,183.7245,7605.0
2023-03-20 14:15:00,189.72,189.76,189.46,189.76,9583.0,183.7148,183.7535,183.463,183.7535,9583.0
2023-03-20 14:20:00,189.74,189.97,189.71,189.84,10269.0,183.7342,183.9569,183.7051,183.831,10269.0
2023-03-20 14:25:00,189.82,189.83,189.72,189.73,16104.0,183.8116,183.8213,183.7148,183.7245,16104.0
2023-03-20 14:30:00,189.75,189.79,189.56,189.79,10585.0,183.7439,183.7826,183.5599,183.7826,10585.0
2023-03-20 14:35:00,189.78,189.93,189.69,189.89,16419.0,183.7729,183.9182,183.6858,183.8794,16419.0
2023-03-20 14:40:00,189.92,190.01,189.84,189.94,17604.0,183.9085,183.9956,183.831,183.9279,17604.0
2023-03-20 14:45:00,189.92,190.05,189.8,189.81,14539.0,183.9085,184.0344,183.7923,183.802,14539.0
2023-03-20 14:50:00,189.78,190.09,189.78,189.95,20005.0,183.7729,184.0731,183.7729,183.9375,20005.0
2023-03-20 14:55:00,189.94,189.98,189.73,189.74,18516.0,183.9279,183.9666,183.7245,183.7342,18516.0
2023-03-20 15:00:00,189.74,189.9,189.69,189.78,11457.0,183.7342,183.8891,183.6858,183.7729,11457.0
2023-03-20 15:05:00,189.74,189.9,189.74,189.83,7868.0,183.7342,183.8891,183.7342,183.8213,7868.0
2023-03-20 15:10:00,189.8,189.81,189.68,189.74,19203.0,183.7923,183.802,183.6761,183.7342,19203.0
2023-03-20 15:15:00,189.76,189.78,189.57,189.71,9557.0,183.7535,183.7729,183.5696,183.7051,9557.0
2023-03-20 15:20:00,189.74,189.77,189.59,189.77,12563.0,183.7342,183.7632,183.5889,183.7632,12563.0
2023-03-20 15:25:00,189.79,190.02,189.79,189.98,18631.0,183.7826,184.0053,183.7826,183.9666,18631.0
2023-03-20 15:30:00,190.03,190.26,190.0,190.26,14054.0,184.015,184.2377,183.986,184.2377,14054.0
2023-03-20 15:35:00,190.25,190.26,189.67,189.7,20354.0,184.228,184.2377,183.6664,183.6954,20354.0
2023-03-20 15:40:00,189.7,189.9,189.64,189.67,15621.0,183.6954,183.8891,183.6373,183.6664,15621.0
2023-03-20 15:45:00,189.59,189.75,189.56,189.62,28875.0,183.5889,183.7439,183.5599,183.618,28875.0
2023-03-20 15:50:00,189.62,189.91,189.61,189.84,31221.0,183.618,183.8988,183.6083,183.831,31221.0
2023-03-20 15:55:00,189.8,189.8,189.56,189.61,65252.0,183.7923,183.7923,183.5599,183.6083,65252.0
2023-03-21 09:30:00,193.19,194.11,191.8,194.06,37330.0,187.075,187.9659,185.729,187.9174,37330.0
2023-03-21 09:35:00,194.16,194.48,193.4,194.14,116661.0,188.0143,188.3241,187.2783,187.9949,116661.0
2023-03-21 09:40:00,193.98,194.26,193.37,193.96,7174.0,187.84,188.1111,187.2493,187.8206,7174.0
2023-03-21 09:45:00,194.14,194.43,193.8,193.84,111687.0,187.9949,188.2757,187.6657,187.7044,111687.0
2023-03-21 09:50:00,193.59,193.69,193.23,193.63,36576.0,187.4623,187.5592,187.1137,187.5011,36576.0
2023-03-21 09:55:00,193.71,194.33,193.71,194.28,20375.0,187.5785,188.1789,187.5785,188.1305,20375.0
2023-03-21 10:00:00,194.21,194.34,193.87,194.25,7309.0,188.0627,188.1886,187.7335,188.1014,7309.0
2023-03-21 10:05:00,194.2,194.46,194.14,194.26,9149.0,188.053,188.3048,187.9949,188.1111,9149.0
2023-03-21 10:10:00,194.24,194.28,193.8,193.86,257070.0,188.0917,188.1305,187.6657,187.7238,257070.0
2023-03-21 10:15:00,193.88,194.3,193.79,194.25,20184.0,187.7431,188.1498,187.656,188.1014,20184.0
2023-03-21 10:20:00,194.2,194.38,193.84,194.38,20560.0,188.053,188.2273,187.7044,188.2273,20560.0
2023-03-21 10:25:00,194.38,194.61,194.35,194.43,18877.0,188.2273,188.45,188.1983,188.2757,18877.0
2023-03-21 10:30:00,194.36,194.57,194.35,194.38,10284.0,188.2079,188.4113,188.1983,188.2273,10284.0
2023-03-21 10:35:00,194.29,194.71,194.23,194.64,5475.0,188.1402,188.5469,188.0821,188.4791,5475.0
2023-03-21 10:40:00,194.64,194.68,194.47,194.6,9110.0,188.4791,188.5178,188.3145,188.4403,9110.0
2023-03-21 10:45:00,194.61,195.15,194.61,194.97,15903.0,188.45,188.9729,188.45,188.7986,15903.0
2023-03-21 10:50:00,194.92,194.96,194.45,194.54,4698.0,188.7502,188.789,188.2951,188.3822,4698.0
2023-03-21 10:55:00,194.55,194.55,194.2,194.33,5184.0,188.3919,188.3919,188.053,188.1789,5184.0
2023-03-21 11:00:00,194.32,194.57,194.26,194.52,4895.0,188.1692,188.4113,188.1111,188.3629,4895.0
2023-03-21 11:05:00,194.59,194.6,194.18,194.19,4948.0,188.4307,188.4403,188.0336,188.0433,4948.0
2023-03-21 11:10:00,194.21,194.53,194.09,194.45,3799.0,188.0627,188.3726,187.9465,188.2951,3799.0
2023-03-21 11:15:00,194.49,194.56,194.3,194.56,5277.0,188.3338,188.4016,188.1498,188.4016,5277.0
2023-03-21 11:20:00,194.59,194.68,194.45,194.57,86963.0,188.4307,188.5178,188.2951,188.4113,86963.0
2023-03-21 11:25:00,194.53,194.55,194.32,194.44,9713.0,188.3726,188.3919,188.1692,188.2854,9713.0
2023-03-21 11:30:00,194.42,195.07,194.42,195.05,12545.0,188.266,188.8955,188.266,188.8761,12545.0
2023-03-21 11:35:00,195.07,195.21,194.82,194.94,20706.0,188.8955,189.031,188.6534,188.7696,20706.0
2023-03-21 11:40:00,194.96,195.08,194.79,194.79,14765.0,188.789,188.9052,188.6243,188.6243,14765.0
2023-03-21 11:45:00,194.86,194.86,194.47,194.49,15385.0,188.6921,188.6921,188.3145,188.3338,15385.0
2023-03-21 11:50:00,194.49,194.54,194.28,194.47,9209.0,188.3338,188.3822,188.1305,188.3145,9209.0
2023-03-21 11:55:00,194.51,194.51,194.31,194.35,6019.0,188.3532,188.3532,188.1595,188.1983,6019.0
2023-03-21 12:00:00,194.4,194.42,194.21,194.4,3833.0,188.2467,188.266,188.0627,188.2467,3833.0
2023-03-21 12:05:00,194.38,194.41,194.31,194.41,5388.0,188.2273,188.2564,188.1595,188.2564,5388.0
2023-03-21 12:10:00,194.42,194.45,194.14,194.14,57770.0,188.266,188.2951,187.9949,187.9949,57770.0
2023-03-21 12:15:00,194.22,194.27,194.09,194.17,4958.0,188.0724,188.1208,187.9465,188.024,4958.0
2023-03-21 12:20:00,194.11,194.13,193.94,194.02,5205.0,187.9659,187.9852,187.8012,187.8787,5205.0
2023-03-21 12:25:00,194.06,194.25,194.06,194.14,2931.0,187.9174,188.1014,187.9174,187.9949,2931.0
2023-03-21 12:30:00,194.11,194.12,193.83,193.83,3245.0,187.9659,187.9755,187.6947,187.6947,3245.0
2023-03-21 12:35:00,193.77,193.86,193.76,193.76,4381.0,187.6366,187.7238,187.6269,187.6269,4381.0
2023-03-21 12:40:00,193.77,193.85,193.59,193.59,2008.0,187.6366,187.7141,187.4623,187.4623,2008.0
2023-03-21 12:45:00,193.58,193.61,193.47,193.53,4627.0,187.4526,187.4817,187.3461,187.4042,4627.0
2023-03-21 12:50:00,193.66,193.7,193.54,193.63,4215.0,187.5301,187.5688,187.4139,187.5011,4215.0
2023-03-21 12:55:00,193.59,193.73,193.42,193.42,5373.0,187.4623,187.5979,187.2977,187.2977,5373.0
2023-03-21 13:00:00,193.45,193.5,193.3,193.38,3220.0,187.3267,187.3752,187.1815,187.259,3220.0
2023-03-21 13:05:00,193.4,193.65,193.35,193.65,3036.0,187.2783,187.5204,187.2299,187.5204,3036.0
2023-03-21 13:10:00,193.68,193.75,193.6,193.75,3015.0,187.5495,187.6173,187.472,187.6173,3015.0
2023-03-21 13:15:00,193.74,193.82,193.73,193.8,2044.0,187.6076,187.685,187.5979,187.6657,2044.0
2023-03-21 13:20:00,193.74,193.86,193.71,193.84,3943.0,187.6076,187.7238,187.5785,187.7044,3943.0
2023-03-21 13:25:00,193.88,193.96,193.87,193.91,1500.0,187.7431,187.8206,187.7335,187.7722,1500.0
2023-03-21 13:30:00,193.91,194.1,193.89,194.05,5611.0,187.7722,187.9562,187.7528,187.9078,5611.0
2023-03-21 13:35:00,194.02,194.13,193.97,194.07,1905.0,187.8787,187.9852,187.8303,187.9271,1905.0
2023-03-21 13:40:00,194.08,194.22,194.07,194.2,3100.0,187.9368,188.0724,187.9271,188.053,3100.0
2023-03-21 13:45:00,194.15,194.23,194.14,194.19,3820.0,188.0046,188.0821,187.9949,188.0433,3820.0
2023-03-21 13:50:00,194.14,194.14,193.86,193.86,4584.0,187.9949,187.9949,187.7238,187.7238,4584.0
2023-03-21 13:55:00,193.92,193.96,193.72,193.8,2956.0,187.7819,187.8206,187.5882,187.6657,2956.0
2023-03-21 14:00:00,193.78,193.81,193.6,193.7,4490.0,187.6463,187.6754,187.472,187.5688,4490.0
2023-03-21 14:05:00,193.7,193.76,193.67,193.72,3708.0,187.5688,187.6269,187.5398,187.5882,3708.0
2023-03-21 14:10:00,193.76,193.85,193.74,193.82,2841.0,187.6269,187.7141,187.6076,187.685,2841.0
2023-03-21 14:15:00,193.84,194.07,193.84,194.07,2536.0,187.7044,187.9271,187.7044,187.9271,2536.0
2023-03-21 14:20:00,194.09,194.2,193.96,194.09,4378.0,187.9465,188.053,187.8206,187.9465,4378.0
2023-03-21 14:25:00,194.15,194.26,194.09,194.22,6225.0,188.0046,188.1111,187.9465,188.0724,6225.0
2023-03-21 14:30:00,194.27,194.27,194.0,194.14,10639.0,188.1208,188.1208,187.8593,187.9949,10639.0
2023-03-21 14:35:00,194.14,194.16,194.02,194.05,4935.0,187.9949,188.0143,187.8787,187.9078,4935.0
2023-03-21 14:40:00,194.13,194.26,194.11,194.25,6536.0,187.9852,188.1111,187.9659,188.1014,6536.0
2023-03-21 14:45:00,194.26,194.32,194.18,194.2,5596.0,188.1111,188.1692,188.0336,188.053,5596.0
2023-03-21 14:50:00,194.19,194.19,194.06,194.08,39808.0,188.0433,188.0433,187.9174,187.9368,39808.0
2023-03-21 14:55:00,194.08,194.31,193.99,194.24,20336.0,187.9368,188.1595,187.8497,188.0917,20336.0
2023-03-21 15:00:00,194.2,194.42,194.14,194.29,11789.0,188.053,188.266,187.9949,188.1402,11789.0
2023-03-21 15:05:00,194.31,194.42,194.22,194.28,9449.0,188.1595,188.266,188.0724,188.1305,9449.0
2023-03-21 15:10:00,194.3,194.55,194.29,194.45,10435.0,188.1498,188.3919,188.1402,188.2951,10435.0
2023-03-21 15:15:00,194.5,194.63,194.49,194.6,5644.0,188.3435,188.4694,188.3338,188.4403,5644.0
2023-03-21 15:20:00,194.59,194.63,194.4,194.47,8054.0,188.4307,188.4694,188.2467,188.3145,8054.0
2023-03-21 15:25:00,194.46,194.46,194.27,194.36,7007.0,188.3048,188.3048,188.1208,188.2079,7007.0
2023-03-21 15:30:00,194.35,194.39,194.13,194.13,12044.0,188.1983,188.237,187.9852,187.9852,12044.0
2023-03-21 15:35:00,194.15,194.23,194.07,194.23,11853.0,188.0046,188.0821,187.9271,188.0821,11853.0
2023-03-21 15:40:00,194.25,194.44,194.22,194.43,20315.0,188.1014,188.2854,188.0724,188.2757,20315.0
2023-03-21 15:45:00,194.41,194.46,194.3,194.37,17742.0,188.2564,188.3048,188.1498,188.2176,17742.0
2023-03-21 15:50:00,194.34,194.44,194.09,194.42,40491.0,188.1886,188.2854,187.9465,188.266,40491.0
2023-03-21 15:55:00,194.41,194.41,194.04,194.26,108484.0,188.2564,188.2564,187.8981,188.1111,108484.0
2023-03-22 09:30:00,195.2,195.85,195.04,195.34,75591.0,189.0214,189.6508,188.8664,189.1569,75591.0
2023-03-22 09:35:00,195.17,195.45,194.94,194.94,7814.0,188.9923,189.2634,188.7696,188.7696,7814.0
2023-03-22 09:40:00,195.03,195.08,194.12,194.12,10422.0,188.8567,188.9052,187.9755,187.9755,10422.0
2023-03-22 09:45:00,194.24,194.99,194.24,194.96,3458.0,188.0917,188.818,188.0917,188.789,3458.0
2023-03-22 09:50:00,195.02,195.27,194.86,194.94,7038.0,188.8471,189.0891,188.6921,188.7696,7038.0
2023-03-22 09:55:00,194.99,194.99,194.59,194.88,6378.0,188.818,188.818,188.4307,188.7115,6378.0
2023-03-22 10:00:00,194.94,195.26,194.81,195.26,7212.0,188.7696,189.0795,188.6437,189.0795,7212.0
2023-03-22 10:05:00,195.26,195.53,195.05,195.15,9725.0,189.0795,189.3409,188.8761,188.9729,9725.0
2023-03-22 10:10:00,195.21,195.23,194.71,194.91,6163.0,189.031,189.0504,188.5469,188.7405,6163.0
2023-03-22 10:15:00,194.97,194.97,194.62,194.82,37136.0,188.7986,188.7986,188.4597,188.6534,37136.0
2023-03-22 10:20:00,194.92,195.08,194.63,194.65,2821.0,188.7502,188.9052,188.4694,188.4888,2821.0
2023-03-22 10:25:00,194.55,194.55,194.08,194.14,5364.0,188.3919,188.3919,187.9368,187.9949,5364.0
2023-03-22 10:30:00,194.26,194.56,194.18,194.55,7647.0,188.1111,188.4016,188.0336,188.3919,7647.0
2023-03-22 10:35:00,194.51,194.73,194.31,194.37,4712.0,188.3532,188.5662,188.1595,188.2176,4712.0
2023-03-22 10:40:00,194.31,194.55,194.21,194.55,4032.0,188.1595,188.3919,188.0627,188.3919,4032.0
2023-03-22 10:45:00,194.49,194.58,194.18,194.18,3538.0,188.3338,188.421,188.0336,188.0336,3538.0
2023-03-22 10:50:00,194.18,194.22,194.07,194.15,1187.0,188.0336,188.0724,187.9271,188.0046,1187.0
2023-03-22 10:55:00,194.09,194.21,193.93,194.0,3620.0,187.9465,188.0627,187.7916,187.8593,3620.0
2023-03-22 11:00:00,194.0,194.17,193.86,193.86,30381.0,187.8593,188.024,187.7238,187.7238,30381.0
2023-03-22 11:05:00,193.96,194.05,193.64,193.64,3469.0,187.8206,187.9078,187.5107,187.5107,3469.0
2023-03-22 11:10:00,193.63,193.78,193.46,193.46,3361.0,187.5011,187.6463,187.3364,187.3364,3361.0
2023-03-22 11:15:00,193.42,193.54,193.27,193.4,6106.0,187.2977,187.4139,187.1524,187.2783,6106.0
2023-03-22 11:20:00,193.44,193.54,193.35,193.35,2000.0,187.3171,187.4139,187.2299,187.2299,2000.0
2023-03-22 11:25:00,193.44,193.46,193.14,193.17,4395.0,187.3171,187.3364,187.0266,187.0556,4395.0
2023-03-22 11:30:00,193.21,193.22,192.99,193.04,4878.0,187.0943,187.104,186.8813,186.9297,4878.0
2023-03-22 11:35:00,193.06,193.09,192.68,192.68,3892.0,186.9491,186.9781,186.5811,186.5811,3892.0
2023-03-22 11:40:00,192.68,192.86,192.68,192.78,4795.0,186.5811,186.7554,186.5811,186.678,4795.0
2023-03-22 11:45:00,192.78,192.99,192.76,192.88,3104.0,186.678,186.8813,186.6586,186.7748,3104.0
2023-03-22 11:50:00,192.85,192.9,192.82,192.86,2100.0,186.7457,186.7942,186.7167,186.7554,2100.0
2023-03-22 11:55:00,192.94,192.96,192.9,192.95,2616.0,186.8329,186.8523,186.7942,186.8426,2616.0
2023-03-22 12:00:00,192.92,192.95,192.82,192.87,2748.0,186.8135,186.8426,186.7167,186.7651,2748.0
2023-03-22 12:05:00,192.93,192.95,192.74,192.88,2860.0,186.8232,186.8426,186.6392,186.7748,2860.0
2023-03-22 12:10:00,192.75,192.81,192.68,192.81,2358.0,186.6489,186.707,186.5811,186.707,2358.0
2023-03-22 12:15:00,192.78,192.84,192.68,192.84,1654.0,186.678,186.7361,186.5811,186.7361,1654.0
2023-03-22 12:20:00,192.81,193.15,192.8,193.06,3293.0,186.707,187.0362,186.6973,186.9491,3293.0
2023-03-22 12:25:00,193.03,193.05,192.9,192.93,1641.0,186.92,186.9394,186.7942,186.8232,1641.0
2023-03-22 12:30:00,192.91,192.91,192.73,192.76,2732.0,186.8038,186.8038,186.6295,186.6586,2732.0
2023-03-22 12:35:00,192.75,192.75,192.47,192.47,3116.0,186.6489,186.6489,186.3778,186.3778,3116.0
2023-03-22 12:40:00,192.46,192.54,192.37,192.5,2625.0,186.3681,186.4456,186.2809,186.4068,2625.0
2023-03-22 12:45:00,192.42,192.53,192.4,192.52,4610.0,186.3294,186.4359,186.31,186.4262,4610.0
2023-03-22 12:50:00,192.5,192.6,192.32,192.34,58131.0,186.4068,186.5037,186.2325,186.2519,58131.0
2023-03-22 12:55:00,192.31,192.31,192.06,192.13,4194.0,186.2228,186.2228,185.9807,186.0485,4194.0
2023-03-22 13:00:00,192.12,192.2,192.07,192.14,3490.0,186.0388,186.1163,185.9904,186.0582,3490.0
2023-03-22 13:05:00,192.18,192.3,192.11,192.24,5704.0,186.0969,186.2131,186.0292,186.155,5704.0
2023-03-22 13:10:00,192.21,192.74,192.21,192.74,2178.0,186.126,186.6392,186.126,186.6392,2178.0
2023-03-22 13:15:00,192.67,192.9,192.64,192.9,2651.0,186.5714,186.7942,186.5424,186.7942,2651.0
2023-03-22 13:20:00,192.83,192.92,192.74,192.75,1600.0,186.7264,186.8135,186.6392,186.6489,1600.0
2023-03-22 13:25:00,192.79,193.01,192.74,193.01,9906.0,186.6876,186.9007,186.6392,186.9007,9906.0
2023-03-22 13:30:00,193.08,193.08,192.93,192.98,3925.0,186.9685,186.9685,186.8232,186.8716,3925.0
2023-03-22 13:35:00,192.98,193.02,192.84,192.95,3517.0,186.8716,186.9104,186.7361,186.8426,3517.0
2023-03-22 13:40:00,192.92,193.16,192.91,193.16,2079.0,186.8135,187.0459,186.8038,187.0459,2079.0
2023-03-22 13:45:00,193.17,193.3,193.13,193.25,3271.0,187.0556,187.1815,187.0169,187.1331,3271.0
2023-03-22 13:50:00,193.32,193.35,193.22,193.22,2949.0,187.2009,187.2299,187.104,187.104,2949.0
2023-03-22 13:55:00,193.29,193.42,193.17,193.28,3315.0,187.1718,187.2977,187.0556,187.1621,3315.0
2023-03-22 14:00:00,193.28,194.1,193.28,194.0,7750.0,187.1621,187.9562,187.1621,187.8593,7750.0
2023-03-22 14:05:00,194.0,194.22,193.55,193.57,13944.0,187.8593,188.0724,187.4236,187.443,13944.0
2023-03-22 14:10:00,193.65,193.82,193.2,193.24,6791.0,187.5204,187.685,187.0847,187.1234,6791.0
2023-03-22 14:15:00,193.33,193.59,193.2,193.45,2880.0,187.2105,187.4623,187.0847,187.3267,2880.0
2023-03-22 14:20:00,193.57,193.58,193.28,193.52,3280.0,187.443,187.4526,187.1621,187.3945,3280.0
2023-03-22 14:25:00,193.37,193.52,193.26,193.37,2682.0,187.2493,187.3945,187.1428,187.2493,2682.0
2023-03-22 14:30:00,193.33,193.67,192.94,193.37,5491.0,187.2105,187.5398,186.8329,187.2493,5491.0
2023-03-22 14:35:00,193.19,193.4,192.57,193.04,48776.0,187.075,187.2783,186.4746,186.9297,48776.0
2023-03-22 14:40:00,193.15,193.94,193.15,193.6,12067.0,187.0362,187.8012,187.0362,187.472,12067.0
2023-03-22 14:45:00,193.62,193.97,193.53,193.68,7988.0,187.4914,187.8303,187.4042,187.5495,7988.0
2023-03-22 14:50:00,193.72,193.73,193.07,193.07,4242.0,187.5882,187.5979,186.9588,186.9588,4242.0
2023-03-22 14:55:00,193.2,193.21,192.79,192.79,3298.0,187.0847,187.0943,186.6876,186.6876,3298.0
2023-03-22 15:00:00,192.58,192.66,191.56,191.68,6602.0,186.4843,186.5618,185.4966,185.6128,6602.0
2023-03-22 15:05:00,191.69,191.8,191.3,191.42,7856.0,185.6225,185.729,185.2448,185.361,7856.0
2023-03-22 15:10:00,191.56,191.85,191.16,191.85,4277.0,185.4966,185.7774,185.1092,185.7774,4277.0
2023-03-22 15:15:00,191.88,192.3,191.87,192.08,9995.0,185.8064,186.2131,185.7968,186.0001,9995.0
2023-03-22 15:20:00,192.14,192.75,192.06,192.45,6073.0,186.0582,186.6489,185.9807,186.3584,6073.0
2023-03-22 15:25:00,192.39,192.56,192.05,192.43,4896.0,186.3003,186.4649,185.9711,186.339,4896.0
2023-03-22 15:30:00,192.54,192.54,191.72,191.86,11066.0,186.4456,186.4456,185.6515,185.7871,11066.0
2023-03-22 15:35:00,191.86,192.01,191.34,191.62,7809.0,185.7871,185.9323,185.2835,185.5547,7809.0
2023-03-22 15:40:00,191.71,191.91,191.58,191.58,8373.0,185.6418,185.8355,185.5159,185.5159,8373.0
2023-03-22 15:45:00,191.47,191.49,191.07,191.28,14583.0,185.4094,185.4288,185.0221,185.2254,14583.0
2023-03-22 15:50:00,191.32,191.32,190.41,190.54,31440.0,185.2642,185.2642,184.383,184.5089,31440.0
2023-03-22 15:55:00,190.56,190.7,190.0,190.01,104428.0,184.5282,184.6638,183.986,183.9956,104428.0
2023-03-23 09:30:00,190.32,190.51,189.08,189.67,27689.0,184.2958,184.4798,183.0951,183.6664,27689.0
2023-03-23 09:35:00,189.48,189.66,189.25,189.45,5702.0,183.4824,183.6567,183.2597,183.4534,5702.0
2023-03-23 09:40:00,189.34,189.7,189.11,189.7,5040.0,183.3468,183.6954,183.1241,183.6954,5040.0
2023-03-23 09:45:00,189.7,189.95,189.36,189.95,5895.0,183.6954,183.9375,183.3662,183.9375,5895.0
2023-03-23 09:50:00,189.85,190.01,189.67,189.67,3321.0,183.8407,183.9956,183.6664,183.6664,3321.0
2023-03-23 09:55:00,189.83,189.83,189.02,189.12,9580.0,183.8213,183.8213,183.037,183.1338,9580.0
2023-03-23 10:00:00,189.06,189.51,188.97,189.13,33216.0,183.0757,183.5115,182.9886,183.1435,33216.0
2023-03-23 10:05:00,189.25,189.25,188.62,188.82,4860.0,183.2597,183.2597,182.6496,182.8433,4860.0
2023-03-23 10:10:00,188.97,189.3,188.63,188.64,9400.0,182.9886,183.3081,182.6593,182.669,9400.0
2023-03-23 10:15:00,188.7,188.99,188.6,188.6,17577.0,182.7271,183.0079,182.6303,182.6303,17577.0
2023-03-23 10:20:00,188.51,188.7,188.29,188.44,6761.0,182.5431,182.7271,182.3301,182.4753,6761.0
2023-03-23 10:25:00,188.53,188.72,188.35,188.36,6553.0,182.5625,182.7465,182.3882,182.3979,6553.0
2023-03-23 10:30:00,188.31,188.37,187.77,188.03,10249.0,182.3494,182.4075,181.8265,182.0783,10249.0
2023-03-23 10:35:00,188.17,188.35,188.06,188.21,4389.0,182.2139,182.3882,182.1074,182.2526,4389.0
2023-03-23 10:40:00,188.2,188.37,188.19,188.31,3203.0,182.2429,182.4075,182.2332,182.3494,3203.0
2023-03-23 10:45:00,188.3,188.59,188.26,188.4,2511.0,182.3398,182.6206,182.301,182.4366,2511.0
2023-03-23 10:50:00,188.42,188.93,188.42,188.93,3844.0,182.456,182.9498,182.456,182.9498,3844.0
2023-03-23 10:55:00,188.94,189.11,188.82,189.07,4884.0,182.9595,183.1241,182.8433,183.0854,4884.0
2023-03-23 11:00:00,189.01,189.56,189.01,189.49,8153.0,183.0273,183.5599,183.0273,183.4921,8153.0
2023-03-23 11:05:00,189.46,189.54,189.29,189.49,5372.0,183.463,183.5405,183.2984,183.4921,5372.0
2023-03-23 11:10:00,189.44,189.45,189.08,189.11,5320.0,183.4437,183.4534,183.0951,183.1241,5320.0
2023-03-23 11:15:00,189.12,189.16,188.97,188.98,7505.0,183.1338,183.1725,182.9886,182.9982,7505.0
2023-03-23 11:20:00,188.96,189.04,188.89,189.0,3276.0,182.9789,183.0563,182.9111,183.0176,3276.0
2023-03-23 11:25:00,189.0,189.17,188.91,189.06,3592.0,183.0176,183.1822,182.9305,183.0757,3592.0
2023-03-23 11:30:00,189.17,189.22,188.88,188.97,7246.0,183.1822,183.2306,182.9014,182.9886,7246.0
2023-03-23 11:35:00,188.98,189.19,188.98,189.03,2673.0,182.9982,183.2016,182.9982,183.0467,2673.0
2023-03-23 11:40:00,189.03,189.16,188.79,188.81,4022.0,183.0467,183.1725,182.8143,182.8336,4022.0
2023-03-23 11:45:00,188.82,188.94,188.67,188.67,2855.0,182.8433,182.9595,182.698,182.698,2855.0
2023-03-23 11:50:00,188.64,188.94,188.6,188.8,4661.0,182.669,182.9595,182.6303,182.8239,4661.0
2023-03-23 11:55:00,188.69,188.77,188.59,188.61,6142.0,182.7174,182.7949,182.6206,182.6399,6142.0
2023-03-23 12:00:00,188.65,188.8,188.61,188.8,4434.0,182.6787,182.8239,182.6399,182.8239,4434.0
2023-03-23 12:05:00,188.8,189.0,188.8,189.0,14993.0,182.8239,183.0176,182.8239,183.0176,14993.0
2023-03-23 12:10:00,188.99,188.99,188.42,188.5,6388.0,183.0079,183.0079,182.456,182.5334,6388.0
2023-03-23 12:15:00,188.42,188.54,188.22,188.22,3577.0,182.456,182.5722,182.2623,182.2623,3577.0
2023-03-23 12:20:00,188.29,188.29,188.01,188.03,3727.0,182.3301,182.3301,182.0589,182.0783,3727.0
2023-03-23 12:25:00,187.97,188.25,187.96,188.01,2634.0,182.0202,182.2913,182.0105,182.0589,2634.0
2023-03-23 12:30:00,188.07,188.3,188.01,188.04,3317.0,182.117,182.3398,182.0589,182.088,3317.0
2023-03-23 12:35:00,188.0,188.02,187.91,188.01,4249.0,182.0493,182.0686,181.9621,182.0589,4249.0
2023-03-23 12:40:00,187.96,188.04,187.84,187.92,5192.0,182.0105,182.088,181.8943,181.9718,5192.0
2023-03-23 12:45:00,187.84,187.99,187.74,187.94,5489.0,181.8943,182.0396,181.7975,181.9912,5489.0
2023-03-23 12:50:00,187.96,187.96,187.73,187.84,1881.0,182.0105,182.0105,181.7878,181.8943,1881.0
2023-03-23 12:55:00,187.81,187.83,187.65,187.68,3895.0,181.8653,181.8846,181.7103,181.7394,3895.0
2023-03-23 13:00:00,187.7,187.71,187.4,187.56,3481.0,181.7588,181.7684,181.4682,181.6232,3481.0
2023-03-23 13:05:00,187.61,187.74,187.5,187.54,4505.0,181.6716,181.7975,181.5651,181.6038,4505.0
2023-03-23 13:10:00,187.54,187.54,187.24,187.48,6627.0,181.6038,181.6038,181.3133,181.5457,6627.0
2023-03-23 13:15:00,187.5,187.59,187.34,187.45,6775.0,181.5651,181.6522,181.4101,181.5167,6775.0
2023-03-23 13:20:00,187.45,187.75,187.45,187.56,4301.0,181.5167,181.8072,181.5167,181.6232,4301.0
2023-03-23 13:25:00,187.54,187.54,186.98,187.08,6574.0,181.6038,181.6038,181.0615,181.1584,6574.0
2023-03-23 13:30:00,186.95,187.22,186.95,187.12,3022.0,181.0325,181.2939,181.0325,181.1971,3022.0
2023-03-23 13:35:00,187.16,187.27,187.09,187.23,2200.0,181.2358,181.3424,181.1681,181.3036,2200.0
2023-03-23 13:40:00,187.27,187.47,187.19,187.47,4598.0,181.3424,181.536,181.2649,181.536,4598.0
2023-03-23 13:45:00,187.33,187.36,186.89,186.95,11191.0,181.4005,181.4295,180.9744,181.0325,11191.0
2023-03-23 13:50:00,186.97,186.98,186.64,186.85,14894.0,181.0519,181.0615,180.7323,180.9357,14894.0
2023-03-23 13:55:00,186.84,186.97,186.77,186.97,5291.0,180.926,181.0519,180.8582,181.0519,5291.0
2023-03-23 14:00:00,187.0,187.16,186.8,186.82,6543.0,181.0809,181.2358,180.8872,180.9066,6543.0
2023-03-23 14:05:00,186.85,186.85,186.57,186.6,9793.0,180.9357,180.9357,180.6645,180.6936,9793.0
2023-03-23 14:10:00,186.61,186.95,186.57,186.94,5503.0,180.7033,181.0325,180.6645,181.0228,5503.0
2023-03-23 14:15:00,186.93,187.07,186.79,186.92,14620.0,181.0131,181.1487,180.8776,181.0034,14620.0
2023-03-23 14:20:00,186.95,186.95,186.38,186.39,3680.0,181.0325,181.0325,180.4805,180.4902,3680.0
2023-03-23 14:25:00,186.33,186.33,185.92,185.92,11280.0,180.4321,180.4321,180.0351,180.0351,11280.0
2023-03-23 14:30:00,185.91,186.07,185.84,185.93,8559.0,180.0254,180.1803,179.9576,180.0448,8559.0
2023-03-23 14:35:00,186.0,186.32,185.89,185.93,21085.0,180.1126,180.4224,180.006,180.0448,21085.0
2023-03-23 14:40:00,185.96,185.97,185.54,185.54,6323.0,180.0738,180.0835,179.6671,179.6671,6323.0
2023-03-23 14:45:00,185.45,185.76,185.27,185.59,11409.0,179.58,179.8802,179.4057,179.7155,11409.0
2023-03-23 14:50:00,185.55,185.76,185.35,185.35,4717.0,179.6768,179.8802,179.4831,179.4831,4717.0
2023-03-23 14:55:00,185.25,185.85,185.17,185.85,6799.0,179.3863,179.9673,179.3088,179.9673,6799.0
2023-03-23 15:00:00,185.91,186.91,185.91,186.05,63056.0,180.0254,180.9938,180.0254,180.161,63056.0
2023-03-23 15:05:00,186.06,186.11,185.5,186.01,25756.0,180.1707,180.2191,179.6284,180.1222,25756.0
2023-03-23 15:10:00,185.98,186.13,185.56,185.73,28796.0,180.0932,180.2384,179.6865,179.8511,28796.0
2023-03-23 15:15:00,185.73,185.86,185.14,185.25,32119.0,179.8511,179.977,179.2798,179.3863,32119.0
2023-03-23 15:20:00,185.25,185.79,184.97,185.7,17179.0,179.3863,179.9092,179.1152,179.8221,17179.0
2023-03-23 15:25:00,185.78,185.79,185.36,185.36,10186.0,179.8995,179.9092,179.4928,179.4928,10186.0
2023-03-23 15:30:00,185.3,185.44,185.2,185.28,12771.0,179.4347,179.5703,179.3379,179.4154,12771.0
2023-03-23 15:35:00,185.34,185.87,185.34,185.81,19664.0,179.4735,179.9867,179.4735,179.9286,19664.0
2023-03-23 15:40:00,185.73,186.05,185.57,185.95,22189.0,179.8511,180.161,179.6962,180.0641,22189.0
2023-03-23 15:45:00,185.95,186.34,185.94,186.03,49806.0,180.0641,180.4418,180.0545,180.1416,49806.0
2023-03-23 15:50:00,186.04,186.63,185.91,186.03,70483.0,180.1513,180.7226,180.0254,180.1416,70483.0
2023-03-23 15:55:00,186.0,186.22,185.76,185.98,138815.0,180.1126,180.3256,179.8802,180.0932,138815.0
2023-03-24 09:30:00,184.0,184.46,183.54,184.46,78685.0,178.1759,178.6213,177.7304,178.6213,78685.0
2023-03-24 09:35:00,184.66,185.93,184.66,184.83,14574.0,178.815,180.0448,178.815,178.9796,14574.0
2023-03-24 09:40:00,184.56,184.9,183.93,184.07,57002.0,178.7181,179.0474,178.1081,178.2437,57002.0
2023-03-24 09:45:00,183.77,184.2,183.39,184.19,9106.0,177.9531,178.3695,177.5852,178.3599,9106.0
2023-03-24 09:50:00,184.31,184.4,183.67,184.17,7565.0,178.4761,178.5632,177.8563,178.3405,7565.0
2023-03-24 09:55:00,184.17,184.18,183.8,183.98,5111.0,178.3405,178.3502,177.9822,178.1565,5111.0
2023-03-24 10:00:00,184.01,184.64,184.01,184.31,7011.0,178.1856,178.7956,178.1856,178.4761,7011.0
2023-03-24 10:05:00,184.4,184.62,184.29,184.33,7774.0,178.5632,178.7762,178.4567,178.4954,7774.0
2023-03-24 10:10:00,184.32,184.55,183.9,184.5,6089.0,178.4857,178.7085,178.079,178.66,6089.0
2023-03-24 10:15:00,184.36,184.38,184.02,184.06,2116.0,178.5245,178.5438,178.1952,178.234,2116.0
2023-03-24 10:20:00,184.14,184.21,183.88,184.19,6958.0,178.3114,178.3792,178.0597,178.3599,6958.0
2023-03-24 10:25:00,184.24,184.89,184.19,184.89,19858.0,178.4083,179.0377,178.3599,179.0377,19858.0
2023-03-24 10:30:00,184.67,185.38,184.67,185.37,3245.0,178.8247,179.5122,178.8247,179.5025,3245.0
2023-03-24 10:35:00,185.42,185.42,184.69,184.7,17018.0,179.5509,179.5509,178.844,178.8537,17018.0
2023-03-24 10:40:00,184.61,184.71,184.46,184.54,7290.0,178.7666,178.8634,178.6213,178.6988,7290.0
2023-03-24 10:45:00,184.59,184.73,184.07,184.28,10161.0,178.7472,178.8828,178.2437,178.447,10161.0
2023-03-24 10:50:00,184.3,184.69,184.23,184.69,6668.0,178.4664,178.844,178.3986,178.844,6668.0
2023-03-24 10:55:00,184.75,184.8,184.6,184.73,10683.0,178.9021,178.9505,178.7569,178.8828,10683.0
2023-03-24 11:00:00,184.71,184.78,184.51,184.68,11872.0,178.8634,178.9312,178.6697,178.8343,11872.0
2023-03-24 11:05:00,184.77,184.84,184.54,184.84,18702.0,178.9215,178.9893,178.6988,178.9893,18702.0
2023-03-24 11:10:00,184.67,184.67,184.22,184.29,3814.0,178.8247,178.8247,178.3889,178.4567,3814.0
2023-03-24 11:15:00,184.22,184.65,184.22,184.45,6321.0,178.3889,178.8053,178.3889,178.6116,6321.0
2023-03-24 11:20:00,184.46,184.69,184.37,184.68,9150.0,178.6213,178.844,178.5342,178.8343,9150.0
2023-03-24 11:25:00,184.67,184.84,184.57,184.57,10665.0,178.8247,178.9893,178.7278,178.7278,10665.0
2023-03-24 11:30:00,184.49,184.67,184.47,184.56,5675.0,178.6504,178.8247,178.631,178.7181,5675.0
2023-03-24 11:35:00,184.63,184.91,184.61,184.72,8944.0,178.7859,179.0571,178.7666,178.8731,8944.0
2023-03-24 11:40:00,184.75,185.09,184.75,185.06,9011.0,178.9021,179.2314,178.9021,179.2023,9011.0
2023-03-24 11:45:00,185.06,185.71,185.06,185.3,15812.0,179.2023,179.8317,179.2023,179.4347,15812.0
2023-03-24 11:50:00,185.29,185.59,185.29,185.52,13271.0,179.425,179.7155,179.425,179.6478,13271.0
2023-03-24 11:55:00,185.5,185.92,185.5,185.89,10430.0,179.6284,180.0351,179.6284,180.006,10430.0
2023-03-24 12:00:00,185.96,186.36,185.82,185.83,5400.0,180.0738,180.4612,179.9383,179.9479,5400.0
2023-03-24 12:05:00,185.93,185.93,185.68,185.72,7426.0,180.0448,180.0448,179.8027,179.8414,7426.0
2023-03-24 12:10:00,185.72,185.86,185.5,185.6,6148.0,179.8414,179.977,179.6284,179.7252,6148.0
2023-03-24 12:15:00,185.58,185.63,185.3,185.43,5912.0,179.7059,179.7543,179.4347,179.5606,5912.0
2023-03-24 12:20:00,185.46,185.49,185.22,185.33,3012.0,179.5897,179.6187,179.3573,179.4638,3012.0
2023-03-24 12:25:00,185.33,185.36,185.09,185.32,13039.0,179.4638,179.4928,179.2314,179.4541,13039.0
2023-03-24 12:30:00,185.34,185.41,185.22,185.32,7035.0,179.4735,179.5412,179.3573,179.4541,7035.0
2023-03-24 12:35:00,185.38,185.47,185.34,185.34,8922.0,179.5122,179.5993,179.4735,179.4735,8922.0
2023-03-24 12:40:00,185.37,185.8,185.31,185.8,9680.0,179.5025,179.9189,179.4444,179.9189,9680.0
2023-03-24 12:45:00,185.78,186.0,185.77,185.97,5943.0,179.8995,180.1126,179.8898,180.0835,5943.0
2023-03-24 12:50:00,186.0,186.08,185.92,185.97,4057.0,180.1126,180.19,180.0351,180.0835,4057.0
2023-03-24 12:55:00,185.94,186.16,185.88,185.94,5955.0,180.0545,180.2675,179.9964,180.0545,5955.0
2023-03-24 13:00:00,185.91,186.06,185.65,185.69,6161.0,180.0254,180.1707,179.7736,179.8124,6161.0
2023-03-24 13:05:00,185.76,185.93,185.7,185.79,6296.0,179.8802,180.0448,179.8221,179.9092,6296.0
2023-03-24 13:10:00,185.73,185.81,185.62,185.75,10068.0,179.8511,179.9286,179.7446,179.8705,10068.0
2023-03-24 13:15:00,185.75,185.9,185.75,185.78,10910.0,179.8705,180.0157,179.8705,179.8995,10910.0
2023-03-24 13:20:00,185.81,186.11,185.78,186.05,11505.0,179.9286,180.2191,179.8995,180.161,11505.0
2023-03-24 13:25:00,186.05,186.23,186.04,186.09,40939.0,180.161,180.3353,180.1513,180.1997,40939.0
2023-03-24 13:30:00,186.18,186.35,186.08,186.1,10062.0,180.2869,180.4515,180.19,180.2094,10062.0
2023-03-24 13:35:00,186.08,186.45,186.08,186.45,11022.0,180.19,180.5483,180.19,180.5483,11022.0
2023-03-24 13:40:00,186.45,186.48,186.02,186.06,14029.0,180.5483,180.5774,180.1319,180.1707,14029.0
2023-03-24 13:45:00,186.13,186.14,185.82,185.9,5497.0,180.2384,180.2481,179.9383,180.0157,5497.0
2023-03-24 13:50:00,185.88,185.99,185.84,185.91,5859.0,179.9964,180.1029,179.9576,180.0254,5859.0
2023-03-24 13:55:00,185.9,186.19,185.89,186.17,3805.0,180.0157,180.2965,180.006,180.2772,3805.0
2023-03-24 14:00:00,186.19,186.27,186.13,186.2,11476.0,180.2965,180.374,180.2384,180.3062,11476.0
2023-03-24 14:05:00,186.21,186.47,186.17,186.47,31723.0,180.3159,180.5677,180.2772,180.5677,31723.0
2023-03-24 14:10:00,186.51,186.54,186.35,186.51,11594.0,180.6064,180.6355,180.4515,180.6064,11594.0
2023-03-24 14:15:00,186.54,186.68,186.49,186.52,12302.0,180.6355,180.771,180.5871,180.6161,12302.0
2023-03-24 14:20:00,186.58,186.73,186.26,186.26,5067.0,180.6742,180.8195,180.3643,180.3643,5067.0
2023-03-24 14:25:00,186.31,186.42,186.25,186.38,6833.0,180.4128,180.5193,180.3546,180.4805,6833.0
2023-03-24 14:30:00,186.39,186.61,186.29,186.61,13080.0,180.4902,180.7033,180.3934,180.7033,13080.0
2023-03-24 14:35:00,186.59,186.68,186.44,186.64,11101.0,180.6839,180.771,180.5386,180.7323,11101.0
2023-03-24 14:40:00,186.61,186.74,186.54,186.69,29776.0,180.7033,180.8291,180.6355,180.7807,29776.0
2023-03-24 14:45:00,186.68,186.73,186.39,186.49,8073.0,180.771,180.8195,180.4902,180.5871,8073.0
2023-03-24 14:50:00,186.51,186.52,186.11,186.21,3485.0,180.6064,180.6161,180.2191,180.3159,3485.0
2023-03-24 14:55:00,186.21,186.3,186.05,186.24,10703.0,180.3159,180.4031,180.161,180.345,10703.0
2023-03-24 15:00:00,186.24,186.24,186.09,186.17,38000.0,180.345,180.345,180.1997,180.2772,38000.0
2023-03-24 15:05:00,186.2,186.2,185.94,186.03,7686.0,180.3062,180.3062,180.0545,180.1416,7686.0
2023-03-24 15:10:00,186.01,186.11,185.94,185.98,9297.0,180.1222,180.2191,180.0545,180.0932,9297.0
2023-03-24 15:15:00,185.93,186.05,185.9,185.97,13916.0,180.0448,180.161,180.0157,180.0835,13916.0
2023-03-24 15:20:00,185.98,186.32,185.97,186.05,22452.0,180.0932,180.4224,180.0835,180.161,22452.0
2023-03-24 15:25:00,185.99,186.35,185.96,186.32,20612.0,180.1029,180.4515,180.0738,180.4224,20612.0
2023-03-24 15:30:00,186.31,186.35,186.08,186.22,43833.0,180.4128,180.4515,180.19,180.3256,43833.0
2023-03-24 15:35:00,186.22,186.41,186.18,186.26,22440.0,180.3256,180.5096,180.2869,180.3643,22440.0
2023-03-24 15:40:00,186.27,186.41,186.19,186.36,14275.0,180.374,180.5096,180.2965,180.4612,14275.0
2023-03-24 15:45:00,186.38,186.43,186.07,186.1,14222.0,180.4805,180.529,180.1803,180.2094,14222.0
2023-03-24 15:50:00,186.08,186.26,186.0,186.17,54715.0,180.19,180.3643,180.1126,180.2772,54715.0
2023-03-24 15:55:00,186.17,186.56,186.05,186.55,82309.0,180.2772,180.6548,180.161,180.6452,82309.0
2023-03-27 09:30:00,189.1,190.32,188.07,190.19,30796.0,183.1144,184.2958,182.117,184.1699,30796.0
2023-03-27 09:35:00,190.37,190.75,190.26,190.52,29739.0,184.3442,184.7122,184.2377,184.4895,29739.0
2023-03-27 09:40:00,190.25,190.28,189.51,189.51,7178.0,184.228,184.2571,183.5115,183.5115,7178.0
2023-03-27 09:45:00,189.49,190.11,189.48,189.77,5459.0,183.4921,184.0925,183.4824,183.7632,5459.0
2023-03-27 09:50:00,189.82,190.13,189.7,189.7,2235.0,183.8116,184.1118,183.6954,183.6954,2235.0
2023-03-27 09:55:00,189.98,189.98,189.28,189.39,7015.0,183.9666,183.9666,183.2887,183.3953,7015.0
2023-03-27 10:00:00,189.21,189.22,188.74,188.81,4767.0,183.221,183.2306,182.7658,182.8336,4767.0
2023-03-27 10:05:00,188.6,188.7,188.5,188.66,1554.0,182.6303,182.7271,182.5334,182.6884,1554.0
2023-03-27 10:10:00,188.74,188.88,188.47,188.47,3841.0,182.7658,182.9014,182.5044,182.5044,3841.0
2023-03-27 10:15:00,188.79,188.87,188.37,188.51,4788.0,182.8143,182.8917,182.4075,182.5431,4788.0
2023-03-27 10:20:00,188.51,188.58,188.24,188.38,4856.0,182.5431,182.6109,182.2817,182.4172,4856.0
2023-03-27 10:25:00,188.31,188.35,188.16,188.24,2470.0,182.3494,182.3882,182.2042,182.2817,2470.0
2023-03-27 10:30:00,188.25,188.28,187.71,187.8,8494.0,182.2913,182.3204,181.7684,181.8556,8494.0
2023-03-27 10:35:00,187.93,187.95,187.69,187.75,4766.0,181.9815,182.0008,181.7491,181.8072,4766.0
2023-03-27 10:40:00,187.76,187.76,187.48,187.48,13196.0,181.8169,181.8169,181.5457,181.5457,13196.0
2023-03-27 10:45:00,187.42,188.01,187.41,187.96,4750.0,181.4876,182.0589,181.4779,182.0105,4750.0
2023-03-27 10:50:00,188.01,188.19,187.97,188.15,3518.0,182.0589,182.2332,182.0202,182.1945,3518.0
2023-03-27 10:55:00,188.18,188.23,187.85,188.01,7483.0,182.2236,182.272,181.904,182.0589,7483.0
2023-03-27 11:00:00,188.03,188.48,188.03,188.4,2650.0,182.0783,182.5141,182.0783,182.4366,2650.0
2023-03-27 11:05:00,188.36,188.67,188.21,188.62,4010.0,182.3979,182.698,182.2526,182.6496,4010.0
2023-03-27 11:10:00,188.62,188.69,188.49,188.63,7943.0,182.6496,182.7174,182.5237,182.6593,7943.0
2023-03-27 11:15:00,188.62,188.71,188.39,188.39,6285.0,182.6496,182.7368,182.4269,182.4269,6285.0
2023-03-27 11:20:00,188.47,188.87,188.47,188.83,4183.0,182.5044,182.8917,182.5044,182.853,4183.0
2023-03-27 11:25:00,188.93,189.23,188.92,189.08,4652.0,182.9498,183.2403,182.9401,183.0951,4652.0
2023-03-27 11:30:00,189.22,189.4,189.2,189.31,4494.0,183.2306,183.4049,183.2113,183.3178,4494.0
2023-03-27 11:35:00,189.31,189.62,189.31,189.62,2302.0,183.3178,183.618,183.3178,183.618,2302.0
2023-03-27 11:40:00,189.64,189.83,189.64,189.72,9668.0,183.6373,183.8213,183.6373,183.7148,9668.0
2023-03-27 11:45:00,189.76,190.04,189.76,189.99,4246.0,183.7535,184.0247,183.7535,183.9763,4246.0
2023-03-27 11:50:00,189.94,189.96,189.62,189.73,11037.0,183.9279,183.9472,183.618,183.7245,11037.0
2023-03-27 11:55:00,189.69,189.77,189.48,189.61,10486.0,183.6858,183.7632,183.4824,183.6083,10486.0
2023-03-27 12:00:00,189.58,189.81,189.56,189.81,10288.0,183.5792,183.802,183.5599,183.802,10288.0
2023-03-27 12:05:00,189.7,189.7,189.52,189.57,7736.0,183.6954,183.6954,183.5211,183.5696,7736.0
2023-03-27 12:10:00,189.59,189.67,189.54,189.59,2664.0,183.5889,183.6664,183.5405,183.5889,2664.0
2023-03-27 12:15:00,189.62,189.9,189.62,189.83,3075.0,183.618,183.8891,183.618,183.8213,3075.0
2023-03-27 12:20:00,189.84,189.93,189.74,189.93,3336.0,183.831,183.9182,183.7342,183.9182,3336.0
2023-03-27 12:25:00,189.8,189.8,189.6,189.69,6065.0,183.7923,183.7923,183.5986,183.6858,6065.0
2023-03-27 12:30:00,189.64,189.69,189.6,189.68,2082.0,183.6373,183.6858,183.5986,183.6761,2082.0
2023-03-27 12:35:00,189.67,189.82,189.67,189.77,8736.0,183.6664,183.8116,183.6664,183.7632,8736.0
2023-03-27 12:40:00,189.82,189.89,189.67,189.74,18711.0,183.8116,183.8794,183.6664,183.7342,18711.0
2023-03-27 12:45:00,189.75,189.79,189.57,189.73,6552.0,183.7439,183.7826,183.5696,183.7245,6552.0
2023-03-27 12:50:00,189.7,189.8,189.49,189.55,6007.0,183.6954,183.7923,183.4921,183.5502,6007.0
2023-03-27 12:55:00,189.58,189.7,189.55,189.69,4080.0,183.5792,183.6954,183.5502,183.6858,4080.0
2023-03-27 13:00:00,189.68,189.8,189.61,189.8,5479.0,183.6761,183.7923,183.6083,183.7923,5479.0
2023-03-27 13:05:00,189.74,189.8,189.7,189.77,5901.0,183.7342,183.7923,183.6954,183.7632,5901.0
2023-03-27 13:10:00,189.76,189.82,189.72,189.78,2789.0,183.7535,183.8116,183.7148,183.7729,2789.0
2023-03-27 13:15:00,189.72,189.94,189.68,189.94,2990.0,183.7148,183.9279,183.6761,183.9279,2990.0
2023-03-27 13:20:00,190.0,190.17,189.99,190.12,9187.0,183.986,184.1506,183.9763,184.1022,9187.0
2023-03-27 13:25:00,190.08,190.16,190.02,190.12,7688.0,184.0634,184.1409,184.0053,184.1022,7688.0
2023-03-27 13:30:00,190.12,190.24,190.12,190.21,7412.0,184.1022,184.2184,184.1022,184.1893,7412.0
2023-03-27 13:35:00,190.21,190.22,189.88,189.92,6934.0,184.1893,184.199,183.8697,183.9085,6934.0
2023-03-27 13:40:00,189.92,190.06,189.88,189.96,13244.0,183.9085,184.0441,183.8697,183.9472,13244.0
2023-03-27 13:45:00,189.97,190.18,189.97,190.03,5814.0,183.9569,184.1603,183.9569,184.015,5814.0
2023-03-27 13:50:00,189.99,190.08,189.84,189.86,4720.0,183.9763,184.0634,183.831,183.8504,4720.0
2023-03-27 13:55:00,189.85,189.95,189.73,189.73,3155.0,183.8407,183.9375,183.7245,183.7245,3155.0
2023-03-27 14:00:00,189.68,189.79,189.67,189.75,3430.0,183.6761,183.7826,183.6664,183.7439,3430.0
2023-03-27 14:05:00,189.71,189.76,189.65,189.71,5964.0,183.7051,183.7535,183.647,183.7051,5964.0
2023-03-27 14:10:00,189.69,189.72,189.56,189.59,9144.0,183.6858,183.7148,183.5599,183.5889,9144.0
2023-03-27 14:15:00,189.63,189.63,189.37,189.47,9984.0,183.6277,183.6277,183.3759,183.4727,9984.0
2023-03-27 14:20:00,189.55,189.57,189.48,189.49,7611.0,183.5502,183.5696,183.4824,183.4921,7611.0
2023-03-27 14:25:00,189.5,189.63,189.46,189.56,16017.0,183.5018,183.6277,183.463,183.5599,16017.0
2023-03-27 14:30:00,189.56,189.73,189.5,189.53,26777.0,183.5599,183.7245,183.5018,183.5308,26777.0
2023-03-27 14:35:00,189.53,189.78,189.51,189.68,9056.0,183.5308,183.7729,183.5115,183.6761,9056.0
2023-03-27 14:40:00,189.63,189.64,189.49,189.55,6958.0,183.6277,183.6373,183.4921,183.5502,6958.0
2023-03-27 14:45:00,189.57,189.58,189.47,189.53,7823.0,183.5696,183.5792,183.4727,183.5308,7823.0
2023-03-27 14:50:00,189.58,189.59,189.28,189.28,83446.0,183.5792,183.5889,183.2887,183.2887,83446.0
2023-03-27 14:55:00,189.3,189.75,189.3,189.65,8628.0,183.3081,183.7439,183.3081,183.647,8628.0
2023-03-27 15:00:00,189.66,189.71,189.5,189.56,14721.0,183.6567,183.7051,183.5018,183.5599,14721.0
2023-03-27 15:05:00,189.61,189.63,189.44,189.48,23771.0,183.6083,183.6277,183.4437,183.4824,23771.0
2023-03-27 15:10:00,189.5,189.55,189.42,189.47,5802.0,183.5018,183.5502,183.4243,183.4727,5802.0
2023-03-27 15:15:00,189.53,189.59,189.42,189.42,6464.0,183.5308,183.5889,183.4243,183.4243,6464.0
2023-03-27 15:20:00,189.43,189.61,189.43,189.59,7805.0,183.434,183.6083,183.434,183.5889,7805.0
2023-03-27 15:25:00,189.62,189.74,189.57,189.69,8190.0,183.618,183.7342,183.5696,183.6858,8190.0
2023-03-27 15:30:00,189.74,189.79,189.6,189.68,14861.0,183.7342,183.7826,183.5986,183.6761,14861.0
2023-03-27 15:35:00,189.71,189.74,189.33,189.44,13380.0,183.7051,183.7342,183.3372,183.4437,13380.0
2023-03-27 15:40:00,189.45,189.51,189.3,189.31,12387.0,183.4534,183.5115,183.3081,183.3178,12387.0
2023-03-27 15:45:00,189.3,189.3,188.97,189.01,14284.0,183.3081,183.3081,182.9886,183.0273,14284.0
2023-03-27 15:50:00,188.96,189.25,188.77,189.1,31457.0,182.9789,183.2597,182.7949,183.1144,31457.0
2023-03-27 15:55:00,189.1,189.1,188.57,189.01,80777.0,183.1144,183.1144,182.6012,183.0273,80777.0
2023-03-28 09:30:00,188.12,188.89,187.52,188.75,18651.0,182.1655,182.9111,181.5845,182.7755,18651.0
2023-03-28 09:35:00,189.01,189.45,189.01,189.38,5155.0,183.0273,183.4534,183.0273,183.3856,5155.0
2023-03-28 09:40:00,189.13,190.29,189.12,190.02,11076.0,183.1435,184.2668,183.1338,184.0053,11076.0
2023-03-28 09:45:00,189.91,190.1,189.6,189.73,8124.0,183.8988,184.0828,183.5986,183.7245,8124.0
2023-03-28 09:50:00,189.74,190.09,189.7,190.0,5131.0,183.7342,184.0731,183.6954,183.986,5131.0
2023-03-28 09:55:00,190.12,190.12,189.73,189.89,17065.0,184.1022,184.1022,183.7245,183.8794,17065.0
2023-03-28 10:00:00,189.89,190.24,189.64,190.14,6382.0,183.8794,184.2184,183.6373,184.1215,6382.0
2023-03-28 10:05:00,190.2,190.3,189.95,190.17,3528.0,184.1796,184.2765,183.9375,184.1506,3528.0
2023-03-28 10:10:00,190.18,190.52,190.09,190.13,5175.0,184.1603,184.4895,184.0731,184.1118,5175.0
2023-03-28 10:15:00,190.17,190.33,189.99,190.04,4181.0,184.1506,184.3055,183.9763,184.0247,4181.0
2023-03-28 10:20:00,190.04,190.17,189.82,189.97,13946.0,184.0247,184.1506,183.8116,183.9569,13946.0
2023-03-28 10:25:00,189.96,189.98,189.78,189.95,4097.0,183.9472,183.9666,183.7729,183.9375,4097.0
2023-03-28 10:30:00,189.98,190.06,189.46,189.57,5430.0,183.9666,184.0441,183.463,183.5696,5430.0
2023-03-28 10:35:00,189.59,189.66,189.52,189.61,3224.0,183.5889,183.6567,183.5211,183.6083,3224.0
2023-03-28 10:40:00,189.56,189.58,189.27,189.52,2764.0,183.5599,183.5792,183.2791,183.5211,2764.0
2023-03-28 10:45:00,189.56,189.7,189.55,189.64,1703.0,183.5599,183.6954,183.5502,183.6373,1703.0
2023-03-28 10:50:00,189.61,189.61,189.45,189.5,3678.0,183.6083,183.6083,183.4534,183.5018,3678.0
2023-03-28 10:55:00,189.54,189.59,189.39,189.41,4282.0,183.5405,183.5889,183.3953,183.4146,4282.0
2023-03-28 11:00:00,189.4,189.65,189.39,189.56,3512.0,183.4049,183.647,183.3953,183.5599,3512.0
2023-03-28 11:05:00,189.61,189.8,189.6,189.68,9516.0,183.6083,183.7923,183.5986,183.6761,9516.0
2023-03-28 11:10:00,189.62,189.79,189.59,189.68,3588.0,183.618,183.7826,183.5889,183.6761,3588.0
2023-03-28 11:15:00,189.68,190.02,189.67,189.96,7413.0,183.6761,184.0053,183.6664,183.9472,7413.0
2023-03-28 11:20:00,189.95,190.35,189.95,190.34,6381.0,183.9375,184.3249,183.9375,184.3152,6381.0
2023-03-28 11:25:00,190.28,190.35,190.07,190.1,5199.0,184.2571,184.3249,184.0537,184.0828,5199.0
2023-03-28 11:30:00,190.15,190.21,189.97,190.02,5618.0,184.1312,184.1893,183.9569,184.0053,5618.0
2023-03-28 11:35:00,190.03,190.1,190.0,190.05,3616.0,184.015,184.0828,183.986,184.0344,3616.0
2023-03-28 11:40:00,190.0,190.09,189.75,189.8,10504.0,183.986,184.0731,183.7439,183.7923,10504.0
2023-03-28 11:45:00,189.82,190.06,189.82,190.06,4186.0,183.8116,184.0441,183.8116,184.0441,4186.0
2023-03-28 11:50:00,190.06,190.09,189.95,189.95,2149.0,184.0441,184.0731,183.9375,183.9375,2149.0
2023-03-28 11:55:00,189.96,190.16,189.96,190.15,1470.0,183.9472,184.1409,183.9472,184.1312,1470.0
2023-03-28 12:00:00,190.17,190.17,189.95,190.14,14794.0,184.1506,184.1506,183.9375,184.1215,14794.0
2023-03-28 12:05:00,190.13,190.18,190.05,190.05,3612.0,184.1118,184.1603,184.0344,184.0344,3612.0
2023-03-28 12:10:00,190.07,190.16,190.04,190.05,7888.0,184.0537,184.1409,184.0247,184.0344,7888.0
2023-03-28 12:15:00,190.07,190.2,189.84,189.91,4690.0,184.0537,184.1796,183.831,183.8988,4690.0
2023-03-28 12:20:00,189.83,189.88,189.78,189.87,3772.0,183.8213,183.8697,183.7729,183.8601,3772.0
2023-03-28 12:25:00,189.8,189.84,189.61,189.61,3606.0,183.7923,183.831,183.6083,183.6083,3606.0
2023-03-28 12:30:00,189.65,189.66,189.47,189.65,6963.0,183.647,183.6567,183.4727,183.647,6963.0
2023-03-28 12:35:00,189.65,189.79,189.63,189.78,6019.0,183.647,183.7826,183.6277,183.7729,6019.0
2023-03-28 12:40:00,189.88,189.89,189.66,189.72,4845.0,183.8697,183.8794,183.6567,183.7148,4845.0
2023-03-28 12:45:00,189.73,189.81,189.59,189.61,5093.0,183.7245,183.802,183.5889,183.6083,5093.0
2023-03-28 12:50:00,189.59,189.63,189.27,189.35,12420.0,183.5889,183.6277,183.2791,183.3565,12420.0
2023-03-28 12:55:00,189.38,189.42,189.15,189.23,17795.0,183.3856,183.4243,183.1629,183.2403,17795.0
2023-03-28 13:00:00,189.27,189.31,189.11,189.11,7613.0,183.2791,183.3178,183.1241,183.1241,7613.0
2023-03-28 13:05:00,189.11,189.15,188.84,188.9,7871.0,183.1241,183.1629,182.8627,182.9208,7871.0
2023-03-28 13:10:00,189.0,189.1,189.0,189.0,5685.0,183.0176,183.1144,183.0176,183.0176,5685.0
2023-03-28 13:15:00,188.91,189.07,188.91,189.07,3349.0,182.9305,183.0854,182.9305,183.0854,3349.0
2023-03-28 13:20:00,189.02,189.06,188.93,188.94,5121.0,183.037,183.0757,182.9498,182.9595,5121.0
2023-03-28 13:25:00,188.94,189.08,188.88,189.05,5338.0,182.9595,183.0951,182.9014,183.066,5338.0
2023-03-28 13:30:00,189.05,189.08,188.78,188.82,6886.0,183.066,183.0951,182.8046,182.8433,6886.0
2023-03-28 13:35:00,188.77,188.88,188.77,188.79,1998.0,182.7949,182.9014,182.7949,182.8143,1998.0
2023-03-28 13:40:00,188.81,188.91,188.73,188.81,10227.0,182.8336,182.9305,182.7562,182.8336,10227.0
2023-03-28 13:45:00,188.81,189.0,188.75,189.0,3823.0,182.8336,183.0176,182.7755,183.0176,3823.0
2023-03-28 13:50:00,188.96,189.01,188.74,188.85,14646.0,182.9789,183.0273,182.7658,182.8724,14646.0
2023-03-28 13:55:00,188.81,188.86,188.47,188.54,18948.0,182.8336,182.882,182.5044,182.5722,18948.0
2023-03-28 14:00:00,188.5,188.59,188.47,188.51,10437.0,182.5334,182.6206,182.5044,182.5431,10437.0
2023-03-28 14:05:00,188.52,188.78,188.48,188.78,5488.0,182.5528,182.8046,182.5141,182.8046,5488.0
2023-03-28 14:10:00,188.74,188.89,188.74,188.89,4375.0,182.7658,182.9111,182.7658,182.9111,4375.0
2023-03-28 14:15:00,188.91,189.01,188.9,188.94,7199.0,182.9305,183.0273,182.9208,182.9595,7199.0
2023-03-28 14:20:00,188.98,189.11,188.7,188.7,4900.0,182.9982,183.1241,182.7271,182.7271,4900.0
2023-03-28 14:25:00,188.72,188.95,188.69,188.94,2359.0,182.7465,182.9692,182.7174,182.9595,2359.0
2023-03-28 14:30:00,188.93,188.95,188.67,188.71,8511.0,182.9498,182.9692,182.698,182.7368,8511.0
2023-03-28 14:35:00,188.72,188.82,188.66,188.78,4004.0,182.7465,182.8433,182.6884,182.8046,4004.0
2023-03-28 14:40:00,188.79,188.97,188.79,188.97,3617.0,182.8143,182.9886,182.8143,182.9886,3617.0
2023-03-28 14:45:00,188.99,189.11,188.94,188.96,12066.0,183.0079,183.1241,182.9595,182.9789,12066.0
2023-03-28 14:50:00,188.98,189.19,188.98,189.14,3367.0,182.9982,183.2016,182.9982,183.1532,3367.0
2023-03-28 14:55:00,189.2,189.27,189.08,189.15,6539.0,183.2113,183.2791,183.0951,183.1629,6539.0
2023-03-28 15:00:00,189.14,189.34,189.14,189.24,6124.0,183.1532,183.3468,183.1532,183.25,6124.0
2023-03-28 15:05:00,189.25,189.31,189.17,189.2,4599.0,183.2597,183.3178,183.1822,183.2113,4599.0
2023-03-28 15:10:00,189.27,189.31,189.1,189.16,7153.0,183.2791,183.3178,183.1144,183.1725,7153.0
2023-03-28 15:15:00,189.08,189.14,189.05,189.11,1783.0,183.0951,183.1532,183.066,183.1241,1783.0
2023-03-28 15:20:00,189.06,189.16,188.97,189.14,7519.0,183.0757,183.1725,182.9886,183.1532,7519.0
2023-03-28 15:25:00,189.14,189.22,188.96,189.05,8687.0,183.1532,183.2306,182.9789,183.066,8687.0
2023-03-28 15:30:00,189.03,189.2,189.02,189.2,13756.0,183.0467,183.2113,183.037,183.2113,13756.0
2023-03-28 15:35:00,189.26,189.26,188.96,189.05,8998.0,183.2694,183.2694,182.9789,183.066,8998.0
2023-03-28 15:40:00,189.05,189.1,188.94,189.07,9594.0,183.066,183.1144,182.9595,183.0854,9594.0
2023-03-28 15:45:00,189.08,189.18,188.92,189.14,16007.0,183.0951,183.1919,182.9401,183.1532,16007.0
2023-03-28 15:50:00,189.16,189.45,189.05,189.29,27386.0,183.1725,183.4534,183.066,183.2984,27386.0
2023-03-28 15:55:00,189.28,189.63,189.24,189.57,54684.0,183.2887,183.6277,183.25,183.5696,54684.0
2023-03-29 09:30:00,191.73,192.01,191.21,191.46,25959.0,185.6612,185.9323,185.1577,185.3997,25959.0
2023-03-29 09:35:00,191.56,191.76,191.31,191.76,4303.0,185.4966,185.6902,185.2545,185.6902,4303.0
2023-03-29 09:40:00,191.71,192.23,191.69,192.0,6452.0,185.6418,186.1454,185.6225,185.9226,6452.0
2023-03-29 09:45:00,192.03,192.34,191.79,191.87,12286.0,185.9517,186.2519,185.7193,185.7968,12286.0
2023-03-29 09:50:00,191.96,192.55,191.94,192.04,6506.0,185.8839,186.4552,185.8645,185.9614,6506.0
2023-03-29 09:55:00,191.94,192.39,191.94,192.22,4747.0,185.8645,186.3003,185.8645,186.1357,4747.0
2023-03-29 10:00:00,192.32,192.52,192.14,192.28,14280.0,186.2325,186.4262,186.0582,186.1938,14280.0
2023-03-29 10:05:00,192.3,192.4,192.09,192.2,2957.0,186.2131,186.31,186.0098,186.1163,2957.0
2023-03-29 10:10:00,192.26,192.3,192.04,192.09,3190.0,186.1744,186.2131,185.9614,186.0098,3190.0
2023-03-29 10:15:00,192.11,192.13,191.87,192.0,3387.0,186.0292,186.0485,185.7968,185.9226,3387.0
2023-03-29 10:20:00,191.99,191.99,191.77,191.84,4664.0,185.913,185.913,185.6999,185.7677,4664.0
2023-03-29 10:25:00,191.86,192.08,191.84,192.07,6371.0,185.7871,186.0001,185.7677,185.9904,6371.0
2023-03-29 10:30:00,192.07,192.11,192.02,192.09,2411.0,185.9904,186.0292,185.942,186.0098,2411.0
2023-03-29 10:35:00,192.02,192.11,191.82,191.92,9052.0,185.942,186.0292,185.7483,185.8452,9052.0
2023-03-29 10:40:00,191.92,191.98,191.82,191.91,6009.0,185.8452,185.9033,185.7483,185.8355,6009.0
2023-03-29 10:45:00,191.89,191.93,191.83,191.93,2810.0,185.8161,185.8549,185.758,185.8549,2810.0
2023-03-29 10:50:00,192.03,192.22,191.98,192.18,4324.0,185.9517,186.1357,185.9033,186.0969,4324.0
2023-03-29 10:55:00,192.18,192.3,192.15,192.17,4744.0,186.0969,186.2131,186.0679,186.0873,4744.0
2023-03-29 11:00:00,192.16,192.23,192.11,192.18,1876.0,186.0776,186.1454,186.0292,186.0969,1876.0
2023-03-29 11:05:00,192.13,192.36,192.13,192.36,3332.0,186.0485,186.2713,186.0485,186.2713,3332.0
2023-03-29 11:10:00,192.29,192.46,192.28,192.42,4786.0,186.2035,186.3681,186.1938,186.3294,4786.0
2023-03-29 11:15:00,192.44,192.52,192.23,192.23,7570.0,186.3487,186.4262,186.1454,186.1454,7570.0
2023-03-29 11:20:00,192.23,192.31,192.0,192.0,6235.0,186.1454,186.2228,185.9226,185.9226,6235.0
2023-03-29 11:25:00,192.04,192.04,191.77,191.96,2945.0,185.9614,185.9614,185.6999,185.8839,2945.0
2023-03-29 11:30:00,191.96,192.12,191.92,192.12,3298.0,185.8839,186.0388,185.8452,186.0388,3298.0
2023-03-29 11:35:00,192.08,192.38,192.08,192.13,4469.0,186.0001,186.2906,186.0001,186.0485,4469.0
2023-03-29 11:40:00,192.25,192.3,192.15,192.19,2400.0,186.1647,186.2131,186.0679,186.1066,2400.0
2023-03-29 11:45:00,192.2,192.27,192.16,192.27,4257.0,186.1163,186.1841,186.0776,186.1841,4257.0
2023-03-29 11:50:00,192.23,192.58,192.23,192.58,3683.0,186.1454,186.4843,186.1454,186.4843,3683.0
2023-03-29 11:55:00,192.54,192.76,192.46,192.52,9147.0,186.4456,186.6586,186.3681,186.4262,9147.0
2023-03-29 12:00:00,192.48,192.56,192.42,192.47,3615.0,186.3875,186.4649,186.3294,186.3778,3615.0
2023-03-29 12:05:00,192.49,192.49,192.34,192.41,3890.0,186.3971,186.3971,186.2519,186.3197,3890.0
2023-03-29 12:10:00,192.37,192.61,192.37,192.53,4089.0,186.2809,186.5133,186.2809,186.4359,4089.0
2023-03-29 12:15:00,192.53,192.55,192.43,192.52,4274.0,186.4359,186.4552,186.339,186.4262,4274.0
2023-03-29 12:20:00,192.47,192.51,192.42,192.42,1972.0,186.3778,186.4165,186.3294,186.3294,1972.0
2023-03-29 12:25:00,192.44,192.52,192.41,192.41,2166.0,186.3487,186.4262,186.3197,186.3197,2166.0
2023-03-29 12:30:00,192.39,192.55,192.38,192.38,3650.0,186.3003,186.4552,186.2906,186.2906,3650.0
2023-03-29 12:35:00,192.38,192.38,192.31,192.35,1387.0,186.2906,186.2906,186.2228,186.2616,1387.0
2023-03-29 12:40:00,192.32,192.41,192.3,192.41,1884.0,186.2325,186.3197,186.2131,186.3197,1884.0
2023-03-29 12:45:00,192.42,192.45,192.38,192.45,1600.0,186.3294,186.3584,186.2906,186.3584,1600.0
2023-03-29 12:50:00,192.46,192.55,192.43,192.5,5307.0,186.3681,186.4552,186.339,186.4068,5307.0
2023-03-29 12:55:00,192.5,192.53,192.47,192.53,1670.0,186.4068,186.4359,186.3778,186.4359,1670.0
2023-03-29 13:00:00,192.58,192.63,192.54,192.61,2059.0,186.4843,186.5327,186.4456,186.5133,2059.0
2023-03-29 13:05:00,192.62,192.8,192.62,192.73,3234.0,186.523,186.6973,186.523,186.6295,3234.0
2023-03-29 13:10:00,192.76,192.82,192.65,192.68,3412.0,186.6586,186.7167,186.5521,186.5811,3412.0
2023-03-29 13:15:00,192.71,192.81,192.65,192.65,4475.0,186.6102,186.707,186.5521,186.5521,4475.0
2023-03-29 13:20:00,192.66,192.75,192.66,192.74,2967.0,186.5618,186.6489,186.5618,186.6392,2967.0
2023-03-29 13:25:00,192.7,192.77,192.69,192.77,2339.0,186.6005,186.6683,186.5908,186.6683,2339.0
2023-03-29 13:30:00,192.73,192.73,192.61,192.62,2917.0,186.6295,186.6295,186.5133,186.523,2917.0
2023-03-29 13:35:00,192.64,192.66,192.49,192.58,8311.0,186.5424,186.5618,186.3971,186.4843,8311.0
2023-03-29 13:40:00,192.61,192.65,192.39,192.41,4600.0,186.5133,186.5521,186.3003,186.3197,4600.0
2023-03-29 13:45:00,192.42,192.56,192.42,192.48,3901.0,186.3294,186.4649,186.3294,186.3875,3901.0
2023-03-29 13:50:00,192.52,192.52,192.29,192.31,4713.0,186.4262,186.4262,186.2035,186.2228,4713.0
2023-03-29 13:55:00,192.3,192.31,192.13,192.19,2207.0,186.2131,186.2228,186.0485,186.1066,2207.0
2023-03-29 14:00:00,192.18,192.18,191.93,192.09,5313.0,186.0969,186.0969,185.8549,186.0098,5313.0
2023-03-29 14:05:00,192.02,192.18,192.02,192.1,6521.0,185.942,186.0969,185.942,186.0195,6521.0
2023-03-29 14:10:00,192.09,192.23,192.08,192.08,19536.0,186.0098,186.1454,186.0001,186.0001,19536.0
2023-03-29 14:15:00,192.08,192.1,191.86,191.99,14708.0,186.0001,186.0195,185.7871,185.913,14708.0
2023-03-29 14:20:00,191.98,192.14,191.94,192.05,4887.0,185.9033,186.0582,185.8645,185.9711,4887.0
2023-03-29 14:25:00,192.04,192.29,192.04,192.28,3191.0,185.9614,186.2035,185.9614,186.1938,3191.0
2023-03-29 14:30:00,192.27,192.32,192.2,192.23,2939.0,186.1841,186.2325,186.1163,186.1454,2939.0
2023-03-29 14:35:00,192.26,192.31,192.19,192.28,6727.0,186.1744,186.2228,186.1066,186.1938,6727.0
2023-03-29 14:40:00,192.28,192.45,192.28,192.41,4838.0,186.1938,186.3584,186.1938,186.3197,4838.0
2023-03-29 14:45:00,192.41,192.61,192.33,192.57,12091.0,186.3197,186.5133,186.2422,186.4746,12091.0
2023-03-29 14:50:00,192.58,192.61,192.32,192.55,12058.0,186.4843,186.5133,186.2325,186.4552,12058.0
2023-03-29 14:55:00,192.54,192.68,192.53,192.68,4059.0,186.4456,186.5811,186.4359,186.5811,4059.0
2023-03-29 15:00:00,192.68,192.68,192.11,192.48,15467.0,186.5811,186.5811,186.0292,186.3875,15467.0
2023-03-29 15:05:00,192.47,192.52,192.35,192.42,5737.0,186.3778,186.4262,186.2616,186.3294,5737.0
2023-03-29 15:10:00,192.45,192.58,192.34,192.52,6594.0,186.3584,186.4843,186.2519,186.4262,6594.0
2023-03-29 15:15:00,192.57,192.98,192.57,192.91,6812.0,186.4746,186.8716,186.4746,186.8038,6812.0
2023-03-29 15:20:00,192.98,193.03,192.92,192.97,9603.0,186.8716,186.92,186.8135,186.8619,9603.0
2023-03-29 15:25:00,192.98,193.04,192.94,193.03,5514.0,186.8716,186.9297,186.8329,186.92,5514.0
2023-03-29 15:30:00,193.01,193.12,192.96,192.99,18422.0,186.9007,187.0072,186.8523,186.8813,18422.0
2023-03-29 15:35:00,192.97,192.99,192.73,192.85,12806.0,186.8619,186.8813,186.6295,186.7457,12806.0
2023-03-29 15:40:00,192.82,193.12,192.82,192.96,22656.0,186.7167,187.0072,186.7167,186.8523,22656.0
2023-03-29 15:45:00,192.95,193.22,192.89,193.22,24950.0,186.8426,187.104,186.7845,187.104,24950.0
2023-03-29 15:50:00,193.23,193.5,193.23,193.32,46388.0,187.1137,187.3752,187.1137,187.2009,46388.0
2023-03-29 15:55:00,193.33,193.46,193.2,193.33,78196.0,187.2105,187.3364,187.0847,187.2105,78196.0
2023-03-30 09:30:00,193.55,194.1,192.98,193.27,23651.0,187.4236,187.9562,186.8716,187.1524,23651.0
2023-03-30 09:35:00,193.45,193.55,193.21,193.5,7158.0,187.3267,187.4236,187.0943,187.3752,7158.0
2023-03-30 09:40:00,193.44,193.55,193.07,193.07,4952.0,187.3171,187.4236,186.9588,186.9588,4952.0
2023-03-30 09:45:00,193.19,193.28,193.09,193.17,2701.0,187.075,187.1621,186.9781,187.0556,2701.0
2023-03-30 09:50:00,193.19,193.35,193.06,193.25,4710.0,187.075,187.2299,186.9491,187.1331,4710.0
2023-03-30 09:55:00,193.31,193.4,193.16,193.16,2962.0,187.1912,187.2783,187.0459,187.0459,2962.0
2023-03-30 10:00:00,193.13,193.15,192.46,192.59,4812.0,187.0169,187.0362,186.3681,186.494,4812.0
2023-03-30 10:05:00,192.52,192.71,192.4,192.52,9669.0,186.4262,186.6102,186.31,186.4262,9669.0
2023-03-30 10:10:00,192.48,192.65,192.28,192.39,3929.0,186.3875,186.5521,186.1938,186.3003,3929.0
2023-03-30 10:15:00,192.29,192.31,192.09,192.3,3195.0,186.2035,186.2228,186.0098,186.2131,3195.0
2023-03-30 10:20:00,192.23,192.29,192.13,192.13,2408.0,186.1454,186.2035,186.0485,186.0485,2408.0
2023-03-30 10:25:00,192.14,192.43,192.14,192.31,5520.0,186.0582,186.339,186.0582,186.2228,5520.0
2023-03-30 10:30:00,192.38,192.68,192.35,192.35,7445.0,186.2906,186.5811,186.2616,186.2616,7445.0
2023-03-30 10:35:00,192.34,192.57,192.25,192.56,3935.0,186.2519,186.4746,186.1647,186.4649,3935.0
2023-03-30 10:40:00,192.53,192.64,192.38,192.48,8929.0,186.4359,186.5424,186.2906,186.3875,8929.0
2023-03-30 10:45:00,192.52,192.56,192.42,192.46,8496.0,186.4262,186.4649,186.3294,186.3681,8496.0
2023-03-30 10:50:00,192.4,192.41,192.24,192.32,1838.0,186.31,186.3197,186.155,186.2325,1838.0
2023-03-30 10:55:00,192.33,192.4,192.11,192.16,3910.0,186.2422,186.31,186.0292,186.0776,3910.0
2023-03-30 11:00:00,192.07,192.09,191.84,191.84,1961.0,185.9904,186.0098,185.7677,185.7677,1961.0
2023-03-30 11:05:00,191.82,191.82,191.47,191.47,3982.0,185.7483,185.7483,185.4094,185.4094,3982.0
2023-03-30 11:10:00,191.56,191.82,191.48,191.53,8679.0,185.4966,185.7483,185.4191,185.4675,8679.0
2023-03-30 11:15:00,191.5,191.59,191.45,191.55,1877.0,185.4385,185.5256,185.3901,185.4869,1877.0
2023-03-30 11:20:00,191.58,191.89,191.58,191.89,1962.0,185.5159,185.8161,185.5159,185.8161,1962.0
2023-03-30 11:25:00,191.94,192.08,191.9,192.04,2814.0,185.8645,186.0001,185.8258,185.9614,2814.0
2023-03-30 11:30:00,192.09,192.1,191.8,191.8,4047.0,186.0098,186.0195,185.729,185.729,4047.0
2023-03-30 11:35:00,191.81,191.85,191.5,191.55,6061.0,185.7387,185.7774,185.4385,185.4869,6061.0
2023-03-30 11:40:00,191.58,191.76,191.56,191.7,5520.0,185.5159,185.6902,185.4966,185.6321,5520.0
2023-03-30 11:45:00,191.64,191.64,191.34,191.46,5286.0,185.574,185.574,185.2835,185.3997,5286.0
2023-03-30 11:50:00,191.46,191.54,191.4,191.48,2970.0,185.3997,185.4772,185.3416,185.4191,2970.0
2023-03-30 11:55:00,191.47,191.47,191.24,191.24,3922.0,185.4094,185.4094,185.1867,185.1867,3922.0
2023-03-30 12:00:00,191.25,191.4,191.15,191.34,5498.0,185.1964,185.3416,185.0996,185.2835,5498.0
2023-03-30 12:05:00,191.32,191.53,191.32,191.53,1485.0,185.2642,185.4675,185.2642,185.4675,1485.0
2023-03-30 12:10:00,191.51,191.64,191.42,191.62,2556.0,185.4482,185.574,185.361,185.5547,2556.0
2023-03-30 12:15:00,191.55,191.66,191.52,191.66,8969.0,185.4869,185.5934,185.4578,185.5934,8969.0
2023-03-30 12:20:00,191.6,191.64,191.38,191.38,3907.0,185.5353,185.574,185.3223,185.3223,3907.0
2023-03-30 12:25:00,191.44,191.53,191.42,191.43,4385.0,185.3804,185.4675,185.361,185.3707,4385.0
2023-03-30 12:30:00,191.41,191.45,191.35,191.36,3559.0,185.3513,185.3901,185.2932,185.3029,3559.0
2023-03-30 12:35:00,191.32,191.36,191.15,191.15,6143.0,185.2642,185.3029,185.0996,185.0996,6143.0
2023-03-30 12:40:00,191.18,191.36,191.15,191.2,4098.0,185.1286,185.3029,185.0996,185.148,4098.0
2023-03-30 12:45:00,191.26,191.58,191.22,191.55,4531.0,185.2061,185.5159,185.1673,185.4869,4531.0
2023-03-30 12:50:00,191.56,191.79,191.55,191.79,11101.0,185.4966,185.7193,185.4869,185.7193,11101.0
2023-03-30 12:55:00,191.93,192.07,191.9,191.93,5808.0,185.8549,185.9904,185.8258,185.8549,5808.0
2023-03-30 13:00:00,191.91,192.12,191.89,192.12,3307.0,185.8355,186.0388,185.8161,186.0388,3307.0
2023-03-30 13:05:00,192.15,192.15,191.95,191.98,2605.0,186.0679,186.0679,185.8742,185.9033,2605.0
2023-03-30 13:10:00,191.95,192.13,191.88,192.13,2655.0,185.8742,186.0485,185.8064,186.0485,2655.0
2023-03-30 13:15:00,192.15,192.15,191.98,192.0,3665.0,186.0679,186.0679,185.9033,185.9226,3665.0
2023-03-30 13:20:00,192.04,192.04,191.8,191.8,2192.0,185.9614,185.9614,185.729,185.729,2192.0
2023-03-30 13:25:00,191.84,191.87,191.78,191.82,2280.0,185.7677,185.7968,185.7096,185.7483,2280.0
2023-03-30 13:30:00,191.81,191.89,191.8,191.89,3701.0,185.7387,185.8161,185.729,185.8161,3701.0
2023-03-30 13:35:00,191.87,191.92,191.79,191.89,6393.0,185.7968,185.8452,185.7193,185.8161,6393.0
2023-03-30 13:40:00,191.9,192.06,191.89,191.98,4735.0,185.8258,185.9807,185.8161,185.9033,4735.0
2023-03-30 13:45:00,191.93,192.17,191.85,192.14,5354.0,185.8549,186.0873,185.7774,186.0582,5354.0
2023-03-30 13:50:00,192.14,192.32,192.11,192.2,2548.0,186.0582,186.2325,186.0292,186.1163,2548.0
2023-03-30 13:55:00,192.21,192.39,192.11,192.38,5131.0,186.126,186.3003,186.0292,186.2906,5131.0
2023-03-30 14:00:00,192.39,192.48,192.36,192.42,5635.0,186.3003,186.3875,186.2713,186.3294,5635.0
2023-03-30 14:05:00,192.5,192.66,192.5,192.53,5392.0,186.4068,186.5618,186.4068,186.4359,5392.0
2023-03-30 14:10:00,192.51,192.57,192.4,192.57,4721.0,186.4165,186.4746,186.31,186.4746,4721.0
2023-03-30 14:15:00,192.59,192.71,192.59,192.62,4563.0,186.494,186.6102,186.494,186.523,4563.0
2023-03-30 14:20:00,192.61,192.9,192.61,192.86,6251.0,186.5133,186.7942,186.5133,186.7554,6251.0
2023-03-30 14:25:00,192.87,192.88,192.72,192.88,5034.0,186.7651,186.7748,186.6199,186.7748,5034.0
2023-03-30 14:30:00,192.9,193.14,192.9,193.09,10273.0,186.7942,187.0266,186.7942,186.9781,10273.0
2023-03-30 14:35:00,193.1,193.12,192.88,192.98,6337.0,186.9878,187.0072,186.7748,186.8716,6337.0
2023-03-30 14:40:00,192.98,193.01,192.89,192.9,3885.0,186.8716,186.9007,186.7845,186.7942,3885.0
2023-03-30 14:45:00,192.91,192.91,192.65,192.71,3383.0,186.8038,186.8038,186.5521,186.6102,3383.0
2023-03-30 14:50:00,192.75,192.92,192.74,192.81,6030.0,186.6489,186.8135,186.6392,186.707,6030.0
2023-03-30 14:55:00,192.78,192.96,192.77,192.93,4295.0,186.678,186.8523,186.6683,186.8232,4295.0
2023-03-30 15:00:00,192.9,193.0,192.87,192.94,3444.0,186.7942,186.891,186.7651,186.8329,3444.0
2023-03-30 15:05:00,192.96,193.03,192.91,192.91,3748.0,186.8523,186.92,186.8038,186.8038,3748.0
2023-03-30 15:10:00,192.86,192.96,192.82,192.96,2484.0,186.7554,186.8523,186.7167,186.8523,2484.0
2023-03-30 15:15:00,192.93,193.04,192.9,192.99,3921.0,186.8232,186.9297,186.7942,186.8813,3921.0
2023-03-30 15:20:00,192.99,193.12,192.99,193.07,5029.0,186.8813,187.0072,186.8813,186.9588,5029.0
2023-03-30 15:25:00,193.1,193.22,193.1,193.16,4473.0,186.9878,187.104,186.9878,187.0459,4473.0
2023-03-30 15:30:00,193.2,193.36,193.15,193.24,8379.0,187.0847,187.2396,187.0362,187.1234,8379.0
2023-03-30 15:35:00,193.19,193.36,193.12,193.33,7110.0,187.075,187.2396,187.0072,187.2105,7110.0
2023-03-30 15:40:00,193.35,193.4,193.15,193.21,9530.0,187.2299,187.2783,187.0362,187.0943,9530.0
2023-03-30 15:45:00,193.14,193.27,193.04,193.27,7615.0,187.0266,187.1524,186.9297,187.1524,7615.0
2023-03-30 15:50:00,193.27,193.46,193.06,193.19,18952.0,187.1524,187.3364,186.9491,187.075,18952.0
2023-03-30 15:55:00,193.2,193.45,193.16,193.42,36761.0,187.0847,187.3267,187.0459,187.2977,36761.0
2023-03-31 09:30:00,195.04,195.7,194.93,195.34,22353.0,188.8664,189.5055,188.7599,189.1569,22353.0
2023-03-31 09:35:00,195.46,195.55,195.08,195.08,3610.0,189.2731,189.3603,188.9052,188.9052,3610.0
2023-03-31 09:40:00,195.03,195.11,194.81,194.81,911.0,188.8567,188.9342,188.6437,188.6437,911.0
2023-03-31 09:45:00,194.77,194.79,194.48,194.63,4667.0,188.605,188.6243,188.3241,188.4694,4667.0
2023-03-31 09:50:00,194.65,195.03,194.65,194.81,3265.0,188.4888,188.8567,188.4888,188.6437,3265.0
2023-03-31 09:55:00,194.88,195.07,194.66,194.71,2866.0,188.7115,188.8955,188.4984,188.5469,2866.0
2023-03-31 10:00:00,194.71,194.96,194.64,194.72,5127.0,188.5469,188.789,188.4791,188.5565,5127.0
2023-03-31 10:05:00,194.76,194.94,194.64,194.8,2808.0,188.5953,188.7696,188.4791,188.634,2808.0
2023-03-31 10:10:00,194.79,195.07,194.75,194.96,1799.0,188.6243,188.8955,188.5856,188.789,1799.0
2023-03-31 10:15:00,194.92,195.09,194.8,194.84,4964.0,188.7502,188.9148,188.634,188.6728,4964.0
2023-03-31 10:20:00,194.75,195.03,194.6,195.03,3557.0,188.5856,188.8567,188.4403,188.8567,3557.0
2023-03-31 10:25:00,194.9,195.09,194.8,194.95,5308.0,188.7309,188.9148,188.634,188.7793,5308.0
2023-03-31 10:30:00,195.04,195.09,194.9,194.9,2903.0,188.8664,188.9148,188.7309,188.7309,2903.0
2023-03-31 10:35:00,194.89,194.9,194.68,194.83,3567.0,188.7212,188.7309,188.5178,188.6631,3567.0
2023-03-31 10:40:00,194.86,194.86,194.58,194.7,10200.0,188.6921,188.6921,188.421,188.5372,10200.0
2023-03-31 10:45:00,194.76,194.9,194.56,194.77,7179.0,188.5953,188.7309,188.4016,188.605,7179.0
2023-03-31 10:50:00,194.9,194.99,194.38,194.38,7268.0,188.7309,188.818,188.2273,188.2273,7268.0
2023-03-31 10:55:00,194.41,194.74,194.33,194.61,6898.0,188.2564,188.5759,188.1789,188.45,6898.0
2023-03-31 11:00:00,194.6,194.6,194.31,194.49,8647.0,188.4403,188.4403,188.1595,188.3338,8647.0
2023-03-31 11:05:00,194.52,194.65,194.46,194.63,2981.0,188.3629,188.4888,188.3048,188.4694,2981.0
2023-03-31 11:10:00,194.61,194.82,194.58,194.77,3371.0,188.45,188.6534,188.421,188.605,3371.0
2023-03-31 11:15:00,194.8,194.85,194.71,194.77,4247.0,188.634,188.6824,188.5469,188.605,4247.0
2023-03-31 11:20:00,194.79,195.01,194.76,194.92,1447.0,188.6243,188.8374,188.5953,188.7502,1447.0
2023-03-31 11:25:00,194.95,195.21,194.94,194.99,4701.0,188.7793,189.031,188.7696,188.818,4701.0
2023-03-31 11:30:00,194.97,194.97,194.69,194.73,7893.0,188.7986,188.7986,188.5275,188.5662,7893.0
2023-03-31 11:35:00,194.74,194.8,194.6,194.66,8075.0,188.5759,188.634,188.4403,188.4984,8075.0
2023-03-31 11:40:00,194.64,194.67,194.61,194.64,1500.0,188.4791,188.5081,188.45,188.4791,1500.0
2023-03-31 11:45:00,194.64,194.68,194.33,194.43,3869.0,188.4791,188.5178,188.1789,188.2757,3869.0
2023-03-31 11:50:00,194.45,194.58,194.26,194.29,3327.0,188.2951,188.421,188.1111,188.1402,3327.0
2023-03-31 11:55:00,194.39,194.45,194.26,194.36,4551.0,188.237,188.2951,188.1111,188.2079,4551.0
2023-03-31 12:00:00,194.36,194.51,194.34,194.41,2838.0,188.2079,188.3532,188.1886,188.2564,2838.0
2023-03-31 12:05:00,194.41,194.41,194.26,194.34,2600.0,188.2564,188.2564,188.1111,188.1886,2600.0
2023-03-31 12:10:00,194.31,194.53,194.21,194.5,4348.0,188.1595,188.3726,188.0627,188.3435,4348.0
2023-03-31 12:15:00,194.5,194.6,194.44,194.6,4007.0,188.3435,188.4403,188.2854,188.4403,4007.0
2023-03-31 12:20:00,194.61,194.79,194.51,194.55,9402.0,188.45,188.6243,188.3532,188.3919,9402.0
2023-03-31 12:25:00,194.56,194.62,194.33,194.39,6389.0,188.4016,188.4597,188.1789,188.237,6389.0
2023-03-31 12:30:00,194.34,194.43,194.03,194.08,4623.0,188.1886,188.2757,187.8884,187.9368,4623.0
2023-03-31 12:35:00,194.14,194.21,193.96,194.01,2014.0,187.9949,188.0627,187.8206,187.869,2014.0
2023-03-31 12:40:00,193.99,194.14,193.97,193.98,2774.0,187.8497,187.9949,187.8303,187.84,2774.0
2023-03-31 12:45:00,193.98,194.05,193.85,193.87,3507.0,187.84,187.9078,187.7141,187.7335,3507.0
2023-03-31 12:50:00,193.87,193.97,193.85,193.97,4488.0,187.7335,187.8303,187.7141,187.8303,4488.0
2023-03-31 12:55:00,194.06,194.16,193.99,194.15,6269.0,187.9174,188.0143,187.8497,188.0046,6269.0
2023-03-31 13:00:00,194.09,194.1,193.98,193.99,4615.0,187.9465,187.9562,187.84,187.8497,4615.0
2023-03-31 13:05:00,193.98,194.06,193.84,194.06,5172.0,187.84,187.9174,187.7044,187.9174,5172.0
2023-03-31 13:10:00,194.02,194.08,193.79,193.89,4052.0,187.8787,187.9368,187.656,187.7528,4052.0
2023-03-31 13:15:00,193.93,194.0,193.8,193.98,4552.0,187.7916,187.8593,187.6657,187.84,4552.0
2023-03-31 13:20:00,193.98,193.98,193.79,193.86,3712.0,187.84,187.84,187.656,187.7238,3712.0
2023-03-31 13:25:00,193.88,193.91,193.73,193.73,3381.0,187.7431,187.7722,187.5979,187.5979,3381.0
2023-03-31 13:30:00,193.76,193.85,193.63,193.7,3878.0,187.6269,187.7141,187.5011,187.5688,3878.0
2023-03-31 13:35:00,193.7,193.73,193.61,193.73,3669.0,187.5688,187.5979,187.4817,187.5979,3669.0
2023-03-31 13:40:00,193.74,193.79,193.64,193.66,4010.0,187.6076,187.656,187.5107,187.5301,4010.0
2023-03-31 13:45:00,193.66,193.69,193.53,193.53,5256.0,187.5301,187.5592,187.4042,187.4042,5256.0
2023-03-31 13:50:00,193.54,193.64,193.49,193.5,4399.0,187.4139,187.5107,187.3655,187.3752,4399.0
2023-03-31 13:55:00,193.5,193.73,193.45,193.72,3908.0,187.3752,187.5979,187.3267,187.5882,3908.0
2023-03-31 14:00:00,193.74,193.74,193.51,193.53,4058.0,187.6076,187.6076,187.3848,187.4042,4058.0
2023-03-31 14:05:00,193.55,193.61,193.43,193.55,4039.0,187.4236,187.4817,187.3074,187.4236,4039.0
2023-03-31 14:10:00,193.55,193.58,193.39,193.41,4915.0,187.4236,187.4526,187.2686,187.288,4915.0
2023-03-31 14:15:00,193.34,193.48,193.28,193.38,5514.0,187.2202,187.3558,187.1621,187.259,5514.0
2023-03-31 14:20:00,193.42,193.57,193.39,193.48,8932.0,187.2977,187.443,187.2686,187.3558,8932.0
2023-03-31 14:25:00,193.48,193.5,193.24,193.47,7577.0,187.3558,187.3752,187.1234,187.3461,7577.0
2023-03-31 14:30:00,193.49,193.59,193.38,193.55,5630.0,187.3655,187.4623,187.259,187.4236,5630.0
2023-03-31 14:35:00,193.56,193.6,193.46,193.57,5357.0,187.4333,187.472,187.3364,187.443,5357.0
2023-03-31 14:40:00,193.57,193.66,193.51,193.64,4050.0,187.443,187.5301,187.3848,187.5107,4050.0
2023-03-31 14:45:00,193.59,193.61,193.35,193.42,7114.0,187.4623,187.4817,187.2299,187.2977,7114.0
2023-03-31 14:50:00,193.42,193.52,193.39,193.52,5293.0,187.2977,187.3945,187.2686,187.3945,5293.0
2023-03-31 14:55:00,193.47,193.61,193.39,193.61,6665.0,187.3461,187.4817,187.2686,187.4817,6665.0
2023-03-31 15:00:00,193.63,193.97,193.62,193.9,8184.0,187.5011,187.8303,187.4914,187.7625,8184.0
2023-03-31 15:05:00,193.89,193.92,193.71,193.72,6549.0,187.7528,187.7819,187.5785,187.5882,6549.0
2023-03-31 15:10:00,193.66,193.94,193.64,193.75,34794.0,187.5301,187.8012,187.5107,187.6173,34794.0
2023-03-31 15:15:00,193.74,193.98,193.7,193.95,14217.0,187.6076,187.84,187.5688,187.8109,14217.0
2023-03-31 15:20:00,193.97,194.1,193.93,194.05,14139.0,187.8303,187.9562,187.7916,187.9078,14139.0
2023-03-31 15:25:00,194.02,194.21,193.95,194.08,15561.0,187.8787,188.0627,187.8109,187.9368,15561.0
2023-03-31 15:30:00,194.1,194.27,194.06,194.14,16564.0,187.9562,188.1208,187.9174,187.9949,16564.0
2023-03-31 15:35:00,194.16,194.16,193.78,193.88,31325.0,188.0143,188.0143,187.6463,187.7431,31325.0
2023-03-31 15:40:00,193.85,193.96,193.7,193.76,17410.0,187.7141,187.8206,187.5688,187.6269,17410.0
2023-03-31 15:45:00,193.72,193.87,193.49,193.77,22530.0,187.5882,187.7335,187.3655,187.6366,22530.0
2023-03-31 15:50:00,193.81,194.13,193.63,194.1,63296.0,187.6754,187.9852,187.5011,187.9562,63296.0
2023-03-31 15:55:00,194.12,194.34,194.02,194.16,146953.0,187.9755,188.1886,187.8787,188.0143,146953.0
2023-04-03 09:30:00,194.45,195.95,194.45,195.68,22019.0,188.2951,189.7476,188.2951,189.4862,22019.0
2023-04-03 09:35:00,195.54,196.62,195.54,196.62,5741.0,189.3506,190.3964,189.3506,190.3964,5741.0
2023-04-03 09:40:00,196.55,196.98,196.39,196.96,7109.0,190.3286,190.745,190.1737,190.7256,7109.0
2023-04-03 09:45:00,196.91,197.26,196.78,196.81,8969.0,190.6772,191.0162,190.5513,190.5804,8969.0
2023-04-03 09:50:00,196.82,197.08,196.57,197.01,6785.0,190.5901,190.8418,190.348,190.7741,6785.0
2023-04-03 09:55:00,196.99,197.13,196.59,196.82,8058.0,190.7547,190.8903,190.3674,190.5901,8058.0
2023-04-03 10:00:00,196.72,197.0,196.72,196.84,16046.0,190.4932,190.7644,190.4932,190.6094,16046.0
2023-04-03 10:05:00,196.82,197.26,196.79,197.15,6458.0,190.5901,191.0162,190.561,190.9096,6458.0
2023-04-03 10:10:00,197.13,197.34,196.84,197.34,5781.0,190.8903,191.0936,190.6094,191.0936,5781.0
2023-04-03 10:15:00,197.24,197.4,197.04,197.04,5742.0,190.9968,191.1517,190.8031,190.8031,5742.0
2023-04-03 10:20:00,197.08,197.12,197.0,197.04,2621.0,190.8418,190.8806,190.7644,190.8031,2621.0
2023-04-03 10:25:00,197.07,197.2,196.95,197.2,5538.0,190.8322,190.9581,190.716,190.9581,5538.0
2023-04-03 10:30:00,197.24,197.27,196.94,196.95,5341.0,190.9968,191.0258,190.7063,190.716,5341.0
2023-04-03 10:35:00,196.88,196.9,196.64,196.66,4174.0,190.6482,190.6675,190.4158,190.4351,4174.0
2023-04-03 10:40:00,196.69,196.74,196.48,196.49,4285.0,190.4642,190.5126,190.2608,190.2705,4285.0
2023-04-03 10:45:00,196.52,196.71,196.48,196.54,7253.0,190.2996,190.4836,190.2608,190.3189,7253.0
2023-04-03 10:50:00,196.5,196.57,196.14,196.23,4390.0,190.2802,190.348,189.9316,190.0188,4390.0
2023-04-03 10:55:00,196.25,196.28,195.88,196.12,6952.0,190.0381,190.0672,189.6798,189.9122,6952.0
2023-04-03 11:00:00,196.13,196.23,196.05,196.19,4875.0,189.9219,190.0188,189.8445,189.98,4875.0
2023-04-03 11:05:00,196.18,196.19,195.91,195.99,3465.0,189.9703,189.98,189.7089,189.7864,3465.0
2023-04-03 11:10:00,196.03,196.19,195.98,195.99,8075.0,189.8251,189.98,189.7767,189.7864,8075.0
2023-04-03 11:15:00,196.02,196.26,195.95,196.05,8568.0,189.8154,190.0478,189.7476,189.8445,8568.0
2023-04-03 11:20:00,196.01,196.2,195.97,196.03,5674.0,189.8057,189.9897,189.767,189.8251,5674.0
2023-04-03 11:25:00,196.07,196.1,195.99,196.04,5063.0,189.8638,189.8929,189.7864,189.8348,5063.0
2023-04-03 11:30:00,196.07,196.29,196.02,196.29,12211.0,189.8638,190.0769,189.8154,190.0769,12211.0
2023-04-03 11:35:00,196.26,196.37,196.14,196.31,9645.0,190.0478,190.1543,189.9316,190.0962,9645.0
2023-04-03 11:40:00,196.31,196.56,196.29,196.47,15420.0,190.0962,190.3383,190.0769,190.2512,15420.0
2023-04-03 11:45:00,196.48,196.56,196.4,196.4,9840.0,190.2608,190.3383,190.1834,190.1834,9840.0
2023-04-03 11:50:00,196.34,196.55,196.32,196.55,3321.0,190.1253,190.3286,190.1059,190.3286,3321.0
2023-04-03 11:55:00,196.52,196.55,196.39,196.5,4159.0,190.2996,190.3286,190.1737,190.2802,4159.0
2023-04-03 12:00:00,196.46,196.58,196.43,196.43,5440.0,190.2415,190.3577,190.2124,190.2124,5440.0
2023-04-03 12:05:00,196.4,196.42,196.26,196.28,4413.0,190.1834,190.2027,190.0478,190.0672,4413.0
2023-04-03 12:10:00,196.28,196.46,196.26,196.36,5204.0,190.0672,190.2415,190.0478,190.1446,5204.0
2023-04-03 12:15:00,196.37,196.6,196.36,196.59,4459.0,190.1543,190.377,190.1446,190.3674,4459.0
2023-04-03 12:20:00,196.55,196.55,196.38,196.51,14780.0,190.3286,190.3286,190.164,190.2899,14780.0
2023-04-03 12:25:00,196.5,196.64,196.47,196.61,3463.0,190.2802,190.4158,190.2512,190.3867,3463.0
2023-04-03 12:30:00,196.61,196.73,196.44,196.48,5222.0,190.3867,190.5029,190.2221,190.2608,5222.0
2023-04-03 12:35:00,196.48,196.67,196.44,196.67,5075.0,190.2608,190.4448,190.2221,190.4448,5075.0
2023-04-03 12:40:00,196.64,196.71,196.48,196.53,6988.0,190.4158,190.4836,190.2608,190.3093,6988.0
2023-04-03 12:45:00,196.5,196.53,196.44,196.53,6124.0,190.2802,190.3093,190.2221,190.3093,6124.0
2023-04-03 12:50:00,196.53,196.61,196.51,196.53,19758.0,190.3093,190.3867,190.2899,190.3093,19758.0
2023-04-03 12:55:00,196.53,196.59,196.45,196.51,6099.0,190.3093,190.3674,190.2318,190.2899,6099.0
2023-04-03 13:00:00,196.45,196.5,196.38,196.44,1916.0,190.2318,190.2802,190.164,190.2221,1916.0
2023-04-03 13:05:00,196.51,196.54,196.46,196.49,12612.0,190.2899,190.3189,190.2415,190.2705,12612.0
2023-04-03 13:10:00,196.49,196.81,196.49,196.81,12686.0,190.2705,190.5804,190.2705,190.5804,12686.0
2023-04-03 13:15:00,196.8,196.97,196.76,196.86,9642.0,190.5707,190.7353,190.532,190.6288,9642.0
2023-04-03 13:20:00,196.86,196.88,196.71,196.78,5610.0,190.6288,190.6482,190.4836,190.5513,5610.0
2023-04-03 13:25:00,196.8,196.8,196.48,196.48,20607.0,190.5707,190.5707,190.2608,190.2608,20607.0
2023-04-03 13:30:00,196.48,196.63,196.45,196.55,4866.0,190.2608,190.4061,190.2318,190.3286,4866.0
2023-04-03 13:35:00,196.54,196.55,196.38,196.42,4886.0,190.3189,190.3286,190.164,190.2027,4886.0
2023-04-03 13:40:00,196.43,196.57,196.39,196.56,6851.0,190.2124,190.348,190.1737,190.3383,6851.0
2023-04-03 13:45:00,196.54,196.58,196.46,196.58,3919.0,190.3189,190.3577,190.2415,190.3577,3919.0
2023-04-03 13:50:00,196.57,196.57,196.38,196.41,4848.0,190.348,190.348,190.164,190.1931,4848.0
2023-04-03 13:55:00,196.38,196.47,196.26,196.33,4426.0,190.164,190.2512,190.0478,190.1156,4426.0
2023-04-03 14:00:00,196.33,196.52,196.25,196.49,4002.0,190.1156,190.2996,190.0381,190.2705,4002.0
2023-04-03 14:05:00,196.52,196.62,196.47,196.62,6425.0,190.2996,190.3964,190.2512,190.3964,6425.0
2023-04-03 14:10:00,196.6,196.73,196.56,196.73,6124.0,190.377,190.5029,190.3383,190.5029,6124.0
2023-04-03 14:15:00,196.73,196.76,196.6,196.72,6490.0,190.5029,190.532,190.377,190.4932,6490.0
2023-04-03 14:20:00,196.7,196.81,196.68,196.78,4651.0,190.4739,190.5804,190.4545,190.5513,4651.0
2023-04-03 14:25:00,196.8,196.88,196.76,196.77,22179.0,190.5707,190.6482,190.532,190.5417,22179.0
2023-04-03 14:30:00,196.76,197.11,196.75,197.0,14018.0,190.532,190.8709,190.5223,190.7644,14018.0
2023-04-03 14:35:00,196.97,197.14,196.97,197.08,15059.0,190.7353,190.8999,190.7353,190.8418,15059.0
2023-04-03 14:40:00,197.06,197.16,197.05,197.15,4172.0,190.8225,190.9193,190.8128,190.9096,4172.0
2023-04-03 14:45:00,197.15,197.17,197.05,197.09,6232.0,190.9096,190.929,190.8128,190.8515,6232.0
2023-04-03 14:50:00,197.06,197.12,197.01,197.01,6523.0,190.8225,190.8806,190.7741,190.7741,6523.0
2023-04-03 14:55:00,196.98,197.15,196.98,197.1,14125.0,190.745,190.9096,190.745,190.8612,14125.0
2023-04-03 15:00:00,197.11,197.32,197.11,197.23,8850.0,190.8709,191.0743,190.8709,190.9871,8850.0
2023-04-03 15:05:00,197.23,197.26,197.06,197.06,43674.0,190.9871,191.0162,190.8225,190.8225,43674.0
2023-04-03 15:10:00,197.12,197.32,197.1,197.17,16781.0,190.8806,191.0743,190.8612,190.929,16781.0
2023-04-03 15:15:00,197.16,197.35,197.11,197.15,26540.0,190.9193,191.1033,190.8709,190.9096,26540.0
2023-04-03 15:20:00,197.17,197.29,197.12,197.21,18327.0,190.929,191.0452,190.8806,190.9677,18327.0
2023-04-03 15:25:00,197.21,197.45,197.19,197.3,32591.0,190.9677,191.2001,190.9484,191.0549,32591.0
2023-04-03 15:30:00,197.28,197.36,197.16,197.24,10667.0,191.0355,191.113,190.9193,190.9968,10667.0
2023-04-03 15:35:00,197.23,197.27,196.87,196.87,32879.0,190.9871,191.0258,190.6385,190.6385,32879.0
2023-04-03 15:40:00,196.88,197.11,196.87,197.09,19613.0,190.6482,190.8709,190.6385,190.8515,19613.0
2023-04-03 15:45:00,197.13,197.13,196.7,196.75,18233.0,190.8903,190.8903,190.4739,190.5223,18233.0
2023-04-03 15:50:00,196.72,197.0,196.58,196.72,78238.0,190.4932,190.7644,190.3577,190.4932,78238.0
2023-04-03 15:55:00,196.77,196.86,196.63,196.66,93057.0,190.5417,190.6288,190.4061,190.4351,93057.0
2023-04-04 09:30:00,197.32,198.27,196.72,197.46,33159.0,191.0743,191.9942,190.4932,191.2098,33159.0
2023-04-04 09:35:00,197.46,197.68,196.84,196.89,5264.0,191.2098,191.4229,190.6094,190.6579,5264.0
2023-04-04 09:40:00,196.84,197.1,196.84,196.92,3786.0,190.6094,190.8612,190.6094,190.6869,3786.0
2023-04-04 09:45:00,196.93,197.19,196.7,196.7,2808.0,190.6966,190.9484,190.4739,190.4739,2808.0
2023-04-04 09:50:00,196.68,196.68,196.29,196.52,6994.0,190.4545,190.4545,190.0769,190.2996,6994.0
2023-04-04 09:55:00,196.53,196.83,196.52,196.75,2659.0,190.3093,190.5998,190.2996,190.5223,2659.0
2023-04-04 10:00:00,196.85,196.99,196.51,196.62,6811.0,190.6191,190.7547,190.2899,190.3964,6811.0
2023-04-04 10:05:00,196.56,196.84,196.51,196.61,4847.0,190.3383,190.6094,190.2899,190.3867,4847.0
2023-04-04 10:10:00,196.53,196.53,196.17,196.31,8104.0,190.3093,190.3093,189.9607,190.0962,8104.0
2023-04-04 10:15:00,196.4,196.53,196.28,196.34,10199.0,190.1834,190.3093,190.0672,190.1253,10199.0
2023-04-04 10:20:00,196.36,196.64,196.17,196.64,5601.0,190.1446,190.4158,189.9607,190.4158,5601.0
2023-04-04 10:25:00,196.76,196.76,196.2,196.38,6425.0,190.532,190.532,189.9897,190.164,6425.0
2023-04-04 10:30:00,196.28,196.61,196.2,196.53,5800.0,190.0672,190.3867,189.9897,190.3093,5800.0
2023-04-04 10:35:00,196.56,196.56,196.33,196.42,4494.0,190.3383,190.3383,190.1156,190.2027,4494.0
2023-04-04 10:40:00,196.4,196.41,195.92,196.18,8548.0,190.1834,190.1931,189.7186,189.9703,8548.0
2023-04-04 10:45:00,196.12,196.18,195.52,195.73,9962.0,189.9122,189.9703,189.3312,189.5346,9962.0
2023-04-04 10:50:00,195.73,195.8,195.6,195.67,4646.0,189.5346,189.6024,189.4087,189.4765,4646.0
2023-04-04 10:55:00,195.62,195.78,195.62,195.65,5753.0,189.4281,189.583,189.4281,189.4571,5753.0
2023-04-04 11:00:00,195.64,195.64,195.39,195.49,2201.0,189.4474,189.4474,189.2053,189.3022,2201.0
2023-04-04 11:05:00,195.39,195.43,195.26,195.36,3070.0,189.2053,189.2441,189.0795,189.1763,3070.0
2023-04-04 11:10:00,195.4,195.47,195.16,195.31,5332.0,189.215,189.2828,188.9826,189.1279,5332.0
2023-04-04 11:15:00,195.31,195.36,195.0,195.11,6516.0,189.1279,189.1763,188.8277,188.9342,6516.0
2023-04-04 11:20:00,195.11,195.19,195.06,195.1,4209.0,188.9342,189.0117,188.8858,188.9245,4209.0
2023-04-04 11:25:00,195.13,195.36,195.12,195.23,6808.0,188.9536,189.1763,188.9439,189.0504,6808.0
2023-04-04 11:30:00,195.23,195.29,194.86,194.9,5775.0,189.0504,189.1085,188.6921,188.7309,5775.0
2023-04-04 11:35:00,195.02,195.09,194.93,194.97,2898.0,188.8471,188.9148,188.7599,188.7986,2898.0
2023-04-04 11:40:00,194.92,194.96,194.77,194.79,5201.0,188.7502,188.789,188.605,188.6243,5201.0
2023-04-04 11:45:00,194.81,195.14,194.81,195.05,5728.0,188.6437,188.9633,188.6437,188.8761,5728.0
2023-04-04 11:50:00,195.01,195.01,194.8,194.8,5677.0,188.8374,188.8374,188.634,188.634,5677.0
2023-04-04 11:55:00,194.76,194.91,194.35,194.4,9318.0,188.5953,188.7405,188.1983,188.2467,9318.0
2023-04-04 12:00:00,194.44,194.59,194.26,194.26,7663.0,188.2854,188.4307,188.1111,188.1111,7663.0
2023-04-04 12:05:00,194.31,194.34,193.91,194.03,5218.0,188.1595,188.1886,187.7722,187.8884,5218.0
2023-04-04 12:10:00,194.06,194.06,193.64,193.75,9228.0,187.9174,187.9174,187.5107,187.6173,9228.0
2023-04-04 12:15:00,193.7,193.95,193.69,193.92,7826.0,187.5688,187.8109,187.5592,187.7819,7826.0
2023-04-04 12:20:00,193.84,194.14,193.83,194.14,2859.0,187.7044,187.9949,187.6947,187.9949,2859.0
2023-04-04 12:25:00,194.18,194.52,194.18,194.52,4277.0,188.0336,188.3629,188.0336,188.3629,4277.0
2023-04-04 12:30:00,194.57,194.8,194.57,194.64,9593.0,188.4113,188.634,188.4113,188.4791,9593.0
2023-04-04 12:35:00,194.61,194.61,194.42,194.54,1499.0,188.45,188.45,188.266,188.3822,1499.0
2023-04-04 12:40:00,194.54,194.71,194.5,194.66,2358.0,188.3822,188.5469,188.3435,188.4984,2358.0
2023-04-04 12:45:00,194.82,194.84,194.64,194.64,5010.0,188.6534,188.6728,188.4791,188.4791,5010.0
2023-04-04 12:50:00,194.68,194.73,194.55,194.59,906.0,188.5178,188.5662,188.3919,188.4307,906.0
2023-04-04 12:55:00,194.6,194.84,194.59,194.84,3075.0,188.4403,188.6728,188.4307,188.6728,3075.0
2023-04-04 13:00:00,194.7,194.97,194.64,194.97,3070.0,188.5372,188.7986,188.4791,188.7986,3070.0
2023-04-04 13:05:00,194.99,194.99,194.88,194.94,3782.0,188.818,188.818,188.7115,188.7696,3782.0
2023-04-04 13:10:00,194.93,195.09,194.85,195.03,3313.0,188.7599,188.9148,188.6824,188.8567,3313.0
2023-04-04 13:15:00,195.08,195.16,195.03,195.11,2684.0,188.9052,188.9826,188.8567,188.9342,2684.0
2023-04-04 13:20:00,195.11,195.17,195.01,195.16,2958.0,188.9342,188.9923,188.8374,188.9826,2958.0
2023-04-04 13:25:00,195.13,195.17,194.95,195.09,3521.0,188.9536,188.9923,188.7793,188.9148,3521.0
2023-04-04 13:30:00,195.09,195.26,195.08,195.08,3544.0,188.9148,189.0795,188.9052,188.9052,3544.0
2023-04-04 13:35:00,195.21,195.21,195.12,195.17,1105.0,189.031,189.031,188.9439,188.9923,1105.0
2023-04-04 13:40:00,195.23,195.3,195.05,195.1,2454.0,189.0504,189.1182,188.8761,188.9245,2454.0
2023-04-04 13:45:00,195.02,195.02,194.85,194.88,8809.0,188.8471,188.8471,188.6824,188.7115,8809.0
2023-04-04 13:50:00,194.81,194.91,194.79,194.8,4471.0,188.6437,188.7405,188.6243,188.634,4471.0
2023-04-04 13:55:00,194.91,194.97,194.88,194.88,1822.0,188.7405,188.7986,188.7115,188.7115,1822.0
2023-04-04 14:00:00,194.83,194.98,194.76,194.96,4345.0,188.6631,188.8083,188.5953,188.789,4345.0
2023-04-04 14:05:00,194.99,195.11,194.99,195.0,3629.0,188.818,188.9342,188.818,188.8277,3629.0
2023-04-04 14:10:00,195.11,195.22,195.11,195.18,1017.0,188.9342,189.0407,188.9342,189.002,1017.0
2023-04-04 14:15:00,195.23,195.23,195.0,195.0,2079.0,189.0504,189.0504,188.8277,188.8277,2079.0
2023-04-04 14:20:00,195.0,195.04,194.86,194.92,5684.0,188.8277,188.8664,188.6921,188.7502,5684.0
2023-04-04 14:25:00,194.92,194.92,194.72,194.81,2059.0,188.7502,188.7502,188.5565,188.6437,2059.0
2023-04-04 14:30:00,194.81,194.85,194.75,194.77,3504.0,188.6437,188.6824,188.5856,188.605,3504.0
2023-04-04 14:35:00,194.73,195.13,194.73,195.12,2122.0,188.5662,188.9536,188.5662,188.9439,2122.0
2023-04-04 14:40:00,195.16,195.21,195.03,195.13,2759.0,188.9826,189.031,188.8567,188.9536,2759.0
2023-04-04 14:45:00,195.15,195.22,195.1,195.19,2569.0,188.9729,189.0407,188.9245,189.0117,2569.0
2023-04-04 14:50:00,195.19,195.28,195.07,195.18,3839.0,189.0117,189.0988,188.8955,189.002,3839.0
2023-04-04 14:55:00,195.19,195.25,195.11,195.14,3594.0,189.0117,189.0698,188.9342,188.9633,3594.0
2023-04-04 15:00:00,195.12,195.23,194.98,195.15,4871.0,188.9439,189.0504,188.8083,188.9729,4871.0
2023-04-04 15:05:00,195.15,195.3,195.1,195.28,10152.0,188.9729,189.1182,188.9245,189.0988,10152.0
2023-04-04 15:10:00,195.32,195.42,195.22,195.28,5091.0,189.1376,189.2344,189.0407,189.0988,5091.0
2023-04-04 15:15:00,195.33,195.6,195.28,195.55,4971.0,189.1472,189.4087,189.0988,189.3603,4971.0
2023-04-04 15:20:00,195.53,195.59,195.26,195.26,5323.0,189.3409,189.399,189.0795,189.0795,5323.0
2023-04-04 15:25:00,195.28,195.45,195.23,195.23,5354.0,189.0988,189.2634,189.0504,189.0504,5354.0
2023-04-04 15:30:00,195.25,195.27,195.1,195.12,4634.0,189.0698,189.0891,188.9245,188.9439,4634.0
2023-04-04 15:35:00,195.16,195.27,195.02,195.27,3827.0,188.9826,189.0891,188.8471,189.0891,3827.0
2023-04-04 15:40:00,195.37,195.48,195.31,195.34,6648.0,189.186,189.2925,189.1279,189.1569,6648.0
2023-04-04 15:45:00,195.37,195.58,195.33,195.56,11246.0,189.186,189.3893,189.1472,189.37,11246.0
2023-04-04 15:50:00,195.63,195.91,195.6,195.62,19331.0,189.4377,189.7089,189.4087,189.4281,19331.0
2023-04-04 15:55:00,195.62,195.73,195.41,195.51,63455.0,189.4281,189.5346,189.2247,189.3215,63455.0
2023-04-05 09:30:00,194.32,195.42,194.32,195.42,17760.0,188.1692,189.2344,188.1692,189.2344,17760.0
2023-04-05 09:35:00,195.64,196.0,195.64,195.7,3307.0,189.4474,189.796,189.4474,189.5055,3307.0
2023-04-05 09:40:00,195.7,196.09,195.7,196.09,3392.0,189.5055,189.8832,189.5055,189.8832,3392.0
2023-04-05 09:45:00,196.34,196.81,196.21,196.74,3481.0,190.1253,190.5804,189.9994,190.5126,3481.0
2023-04-05 09:50:00,196.68,197.07,196.6,196.95,4231.0,190.4545,190.8322,190.377,190.716,4231.0
2023-04-05 09:55:00,196.73,196.8,196.55,196.72,3454.0,190.5029,190.5707,190.3286,190.4932,3454.0
2023-04-05 10:00:00,196.73,196.79,196.36,196.5,8453.0,190.5029,190.561,190.1446,190.2802,8453.0
2023-04-05 10:05:00,196.54,196.67,196.39,196.58,4548.0,190.3189,190.4448,190.1737,190.3577,4548.0
2023-04-05 10:10:00,196.59,196.62,196.4,196.52,6277.0,190.3674,190.3964,190.1834,190.2996,6277.0
2023-04-05 10:15:00,196.41,196.62,196.41,196.61,5817.0,190.1931,190.3964,190.1931,190.3867,5817.0
2023-04-05 10:20:00,196.68,196.96,196.66,196.91,6406.0,190.4545,190.7256,190.4351,190.6772,6406.0
2023-04-05 10:25:00,196.98,197.05,196.61,196.72,3437.0,190.745,190.8128,190.3867,190.4932,3437.0
2023-04-05 10:30:00,196.76,197.13,196.75,196.94,4914.0,190.532,190.8903,190.5223,190.7063,4914.0
2023-04-05 10:35:00,196.87,197.05,196.85,196.89,2760.0,190.6385,190.8128,190.6191,190.6579,2760.0
2023-04-05 10:40:00,196.97,197.02,196.71,196.71,2640.0,190.7353,190.7837,190.4836,190.4836,2640.0
2023-04-05 10:45:00,196.66,196.72,196.35,196.39,4764.0,190.4351,190.4932,190.135,190.1737,4764.0
2023-04-05 10:50:00,196.28,196.41,196.13,196.41,4623.0,190.0672,190.1931,189.9219,190.1931,4623.0
2023-04-05 10:55:00,196.46,196.49,196.35,196.36,2332.0,190.2415,190.2705,190.135,190.1446,2332.0
2023-04-05 11:00:00,196.36,196.36,196.14,196.14,3095.0,190.1446,190.1446,189.9316,189.9316,3095.0
2023-04-05 11:05:00,196.1,196.31,196.09,196.29,7196.0,189.8929,190.0962,189.8832,190.0769,7196.0
2023-04-05 11:10:00,196.29,196.49,196.24,196.42,7413.0,190.0769,190.2705,190.0284,190.2027,7413.0
2023-04-05 11:15:00,196.4,196.5,196.32,196.32,8175.0,190.1834,190.2802,190.1059,190.1059,8175.0
2023-04-05 11:20:00,196.23,196.25,196.04,196.17,4399.0,190.0188,190.0381,189.8348,189.9607,4399.0
2023-04-05 11:25:00,196.13,196.15,195.97,195.97,6127.0,189.9219,189.9413,189.767,189.767,6127.0
2023-04-05 11:30:00,196.0,196.38,196.0,196.29,4071.0,189.796,190.164,189.796,190.0769,4071.0
2023-04-05 11:35:00,196.34,196.64,196.34,196.56,8830.0,190.1253,190.4158,190.1253,190.3383,8830.0
2023-04-05 11:40:00,196.43,196.53,196.25,196.29,5076.0,190.2124,190.3093,190.0381,190.0769,5076.0
2023-04-05 11:45:00,196.29,196.37,196.21,196.26,7346.0,190.0769,190.1543,189.9994,190.0478,7346.0
2023-04-05 11:50:00,196.31,196.46,196.2,196.26,4944.0,190.0962,190.2415,189.9897,190.0478,4944.0
2023-04-05 11:55:00,196.2,196.46,196.2,196.36,5994.0,189.9897,190.2415,189.9897,190.1446,5994.0
2023-04-05 12:00:00,196.39,196.39,196.2,196.39,5183.0,190.1737,190.1737,189.9897,190.1737,5183.0
2023-04-05 12:05:00,196.41,196.48,196.35,196.4,10697.0,190.1931,190.2608,190.135,190.1834,10697.0
2023-04-05 12:10:00,196.46,196.64,196.45,196.64,7176.0,190.2415,190.4158,190.2318,190.4158,7176.0
2023-04-05 12:15:00,196.62,196.62,196.2,196.2,33177.0,190.3964,190.3964,189.9897,189.9897,33177.0
2023-04-05 12:20:00,196.19,196.28,196.05,196.2,9115.0,189.98,190.0672,189.8445,189.9897,9115.0
2023-04-05 12:25:00,196.15,196.17,195.87,196.02,10998.0,189.9413,189.9607,189.6701,189.8154,10998.0
2023-04-05 12:30:00,196.03,196.28,196.0,196.28,5822.0,189.8251,190.0672,189.796,190.0672,5822.0
2023-04-05 12:35:00,196.33,196.7,196.33,196.61,6973.0,190.1156,190.4739,190.1156,190.3867,6973.0
2023-04-05 12:40:00,196.62,196.71,196.17,196.24,11148.0,190.3964,190.4836,189.9607,190.0284,11148.0
2023-04-05 12:45:00,196.3,196.35,196.14,196.16,18693.0,190.0865,190.135,189.9316,189.951,18693.0
2023-04-05 12:50:00,196.2,196.27,196.03,196.27,6377.0,189.9897,190.0575,189.8251,190.0575,6377.0
2023-04-05 12:55:00,196.27,196.52,196.27,196.52,5194.0,190.0575,190.2996,190.0575,190.2996,5194.0
2023-04-05 13:00:00,196.49,196.58,196.49,196.56,2007.0,190.2705,190.3577,190.2705,190.3383,2007.0
2023-04-05 13:05:00,196.65,196.77,196.57,196.63,1625.0,190.4255,190.5417,190.348,190.4061,1625.0
2023-04-05 13:10:00,196.61,196.92,196.56,196.76,5631.0,190.3867,190.6869,190.3383,190.532,5631.0
2023-04-05 13:15:00,196.78,197.01,196.78,196.98,6788.0,190.5513,190.7741,190.5513,190.745,6788.0
2023-04-05 13:20:00,196.99,197.11,196.83,197.05,8703.0,190.7547,190.8709,190.5998,190.8128,8703.0
2023-04-05 13:25:00,197.03,197.23,196.92,197.03,5691.0,190.7934,190.9871,190.6869,190.7934,5691.0
2023-04-05 13:30:00,197.05,197.1,196.93,197.0,4996.0,190.8128,190.8612,190.6966,190.7644,4996.0
2023-04-05 13:35:00,197.0,197.02,196.91,197.0,6930.0,190.7644,190.7837,190.6772,190.7644,6930.0
2023-04-05 13:40:00,197.02,197.02,196.68,196.77,4216.0,190.7837,190.7837,190.4545,190.5417,4216.0
2023-04-05 13:45:00,196.7,196.74,196.45,196.56,8248.0,190.4739,190.5126,190.2318,190.3383,8248.0
2023-04-05 13:50:00,196.56,196.65,196.43,196.48,2629.0,190.3383,190.4255,190.2124,190.2608,2629.0
2023-04-05 13:55:00,196.42,196.62,196.42,196.62,3781.0,190.2027,190.3964,190.2027,190.3964,3781.0
2023-04-05 14:00:00,196.62,196.88,196.6,196.81,4138.0,190.3964,190.6482,190.377,190.5804,4138.0
2023-04-05 14:05:00,196.81,196.81,196.44,196.45,7831.0,190.5804,190.5804,190.2221,190.2318,7831.0
2023-04-05 14:10:00,196.44,196.51,196.37,196.44,9128.0,190.2221,190.2899,190.1543,190.2221,9128.0
2023-04-05 14:15:00,196.46,196.67,196.46,196.67,6499.0,190.2415,190.4448,190.2415,190.4448,6499.0
2023-04-05 14:20:00,196.63,196.72,196.46,196.48,7901.0,190.4061,190.4932,190.2415,190.2608,7901.0
2023-04-05 14:25:00,196.4,196.62,196.4,196.49,3154.0,190.1834,190.3964,190.1834,190.2705,3154.0
2023-04-05 14:30:00,196.44,196.53,196.42,196.42,3862.0,190.2221,190.3093,190.2027,190.2027,3862.0
2023-04-05 14:35:00,196.43,196.63,196.38,196.53,9693.0,190.2124,190.4061,190.164,190.3093,9693.0
2023-04-05 14:40:00,196.57,196.57,196.32,196.37,3596.0,190.348,190.348,190.1059,190.1543,3596.0
2023-04-05 14:45:00,196.36,196.36,196.22,196.23,8483.0,190.1446,190.1446,190.0091,190.0188,8483.0
2023-04-05 14:50:00,196.17,196.4,196.17,196.34,5003.0,189.9607,190.1834,189.9607,190.1253,5003.0
2023-04-05 14:55:00,196.46,196.63,196.46,196.55,2625.0,190.2415,190.4061,190.2415,190.3286,2625.0
2023-04-05 15:00:00,196.61,196.68,196.45,196.49,3441.0,190.3867,190.4545,190.2318,190.2705,3441.0
2023-04-05 15:05:00,196.53,196.64,196.47,196.56,8030.0,190.3093,190.4158,190.2512,190.3383,8030.0
2023-04-05 15:10:00,196.56,196.76,196.54,196.66,6399.0,190.3383,190.532,190.3189,190.4351,6399.0
2023-04-05 15:15:00,196.63,196.63,196.34,196.36,2205.0,190.4061,190.4061,190.1253,190.1446,2205.0
2023-04-05 15:20:00,196.29,196.34,196.17,196.28,3157.0,190.0769,190.1253,189.9607,190.0672,3157.0
2023-04-05 15:25:00,196.27,196.43,196.23,196.37,4206.0,190.0575,190.2124,190.0188,190.1543,4206.0
2023-04-05 15:30:00,196.39,196.54,196.33,196.33,8386.0,190.1737,190.3189,190.1156,190.1156,8386.0
2023-04-05 15:35:00,196.39,196.46,196.34,196.46,17155.0,190.1737,190.2415,190.1253,190.2415,17155.0
2023-04-05 15:40:00,196.49,196.61,196.45,196.61,10657.0,190.2705,190.3867,190.2318,190.3867,10657.0
2023-04-05 15:45:00,196.61,196.64,196.42,196.47,22006.0,190.3867,190.4158,190.2027,190.2512,22006.0
2023-04-05 15:50:00,196.5,196.74,196.11,196.15,29351.0,190.2802,190.5126,189.9026,189.9413,29351.0
2023-04-05 15:55:00,196.15,196.25,195.86,195.99,85184.0,189.9413,190.0381,189.6605,189.7864,85184.0
2023-04-06 09:30:00,197.16,197.82,196.64,197.82,35163.0,190.9193,191.5584,190.4158,191.5584,35163.0
2023-04-06 09:35:00,197.85,198.03,197.64,197.86,7406.0,191.5875,191.7618,191.3841,191.5972,7406.0
2023-04-06 09:40:00,197.86,197.9,197.42,197.74,7520.0,191.5972,191.6359,191.1711,191.481,7520.0
2023-04-06 09:45:00,197.89,198.03,197.67,197.94,4443.0,191.6262,191.7618,191.4132,191.6746,4443.0
2023-04-06 09:50:00,197.93,198.09,197.62,198.07,8751.0,191.6649,191.8199,191.3648,191.8005,8751.0
2023-04-06 09:55:00,198.07,198.34,197.8,197.8,6016.0,191.8005,192.062,191.5391,191.5391,6016.0
2023-04-06 10:00:00,197.96,198.04,197.59,197.59,3896.0,191.694,191.7715,191.3357,191.3357,3896.0
2023-04-06 10:05:00,197.55,197.85,197.48,197.74,9771.0,191.297,191.5875,191.2292,191.481,9771.0
2023-04-06 10:10:00,197.79,198.1,197.67,197.73,7269.0,191.5294,191.8296,191.4132,191.4713,7269.0
2023-04-06 10:15:00,197.75,197.86,197.55,197.83,13767.0,191.4906,191.5972,191.297,191.5681,13767.0
2023-04-06 10:20:00,197.74,197.74,197.46,197.46,3628.0,191.481,191.481,191.2098,191.2098,3628.0
2023-04-06 10:25:00,197.42,197.48,197.29,197.36,3661.0,191.1711,191.2292,191.0452,191.113,3661.0
2023-04-06 10:30:00,197.38,197.68,197.26,197.68,4184.0,191.1324,191.4229,191.0162,191.4229,4184.0
2023-04-06 10:35:00,197.68,197.69,197.37,197.38,4748.0,191.4229,191.4325,191.1227,191.1324,4748.0
2023-04-06 10:40:00,197.35,197.36,197.13,197.36,2810.0,191.1033,191.113,190.8903,191.113,2810.0
2023-04-06 10:45:00,197.29,197.42,197.18,197.32,6497.0,191.0452,191.1711,190.9387,191.0743,6497.0
2023-04-06 10:50:00,197.23,197.3,197.09,197.09,2578.0,190.9871,191.0549,190.8515,190.8515,2578.0
2023-04-06 10:55:00,197.09,197.1,196.95,197.0,3967.0,190.8515,190.8612,190.716,190.7644,3967.0
2023-04-06 11:00:00,196.97,197.01,196.86,196.91,2756.0,190.7353,190.7741,190.6288,190.6772,2756.0
2023-04-06 11:05:00,196.87,196.9,196.67,196.67,4884.0,190.6385,190.6675,190.4448,190.4448,4884.0
2023-04-06 11:10:00,196.63,196.86,196.62,196.72,3694.0,190.4061,190.6288,190.3964,190.4932,3694.0
2023-04-06 11:15:00,196.67,196.81,196.6,196.66,4463.0,190.4448,190.5804,190.377,190.4351,4463.0
2023-04-06 11:20:00,196.6,196.63,196.35,196.35,3628.0,190.377,190.4061,190.135,190.135,3628.0
2023-04-06 11:25:00,196.41,196.63,196.38,196.56,2766.0,190.1931,190.4061,190.164,190.3383,2766.0
2023-04-06 11:30:00,196.57,196.65,196.45,196.52,3052.0,190.348,190.4255,190.2318,190.2996,3052.0
2023-04-06 11:35:00,196.44,196.57,196.39,196.39,2884.0,190.2221,190.348,190.1737,190.1737,2884.0
2023-04-06 11:40:00,196.26,196.3,196.22,196.25,1809.0,190.0478,190.0865,190.0091,190.0381,1809.0
2023-04-06 11:45:00,196.25,196.42,196.25,196.36,2332.0,190.0381,190.2027,190.0381,190.1446,2332.0
2023-04-06 11:50:00,196.3,196.43,196.25,196.41,7192.0,190.0865,190.2124,190.0381,190.1931,7192.0
2023-04-06 11:55:00,196.42,196.52,196.3,196.39,10406.0,190.2027,190.2996,190.0865,190.1737,10406.0
2023-04-06 12:00:00,196.39,196.47,196.35,196.37,3175.0,190.1737,190.2512,190.135,190.1543,3175.0
2023-04-06 12:05:00,196.44,196.58,196.44,196.46,4387.0,190.2221,190.3577,190.2221,190.2415,4387.0
2023-04-06 12:10:00,196.45,196.69,196.44,196.69,1462.0,190.2318,190.4642,190.2221,190.4642,1462.0
2023-04-06 12:15:00,196.8,196.81,196.5,196.5,1632.0,190.5707,190.5804,190.2802,190.2802,1632.0
2023-04-06 12:20:00,196.53,196.58,196.49,196.51,2470.0,190.3093,190.3577,190.2705,190.2899,2470.0
2023-04-06 12:25:00,196.48,196.48,196.35,196.37,4336.0,190.2608,190.2608,190.135,190.1543,4336.0
2023-04-06 12:30:00,196.4,196.59,196.38,196.47,5671.0,190.1834,190.3674,190.164,190.2512,5671.0
2023-04-06 12:35:00,196.47,196.72,196.39,196.64,4401.0,190.2512,190.4932,190.1737,190.4158,4401.0
2023-04-06 12:40:00,196.62,196.69,196.56,196.68,3042.0,190.3964,190.4642,190.3383,190.4545,3042.0
2023-04-06 12:45:00,196.65,196.75,196.65,196.69,5835.0,190.4255,190.5223,190.4255,190.4642,5835.0
2023-04-06 12:50:00,196.66,196.82,196.63,196.71,4704.0,190.4351,190.5901,190.4061,190.4836,4704.0
2023-04-06 12:55:00,196.68,196.68,196.57,196.61,3675.0,190.4545,190.4545,190.348,190.3867,3675.0
2023-04-06 13:00:00,196.51,196.6,196.5,196.55,2609.0,190.2899,190.377,190.2802,190.3286,2609.0
2023-04-06 13:05:00,196.58,196.67,196.52,196.66,4140.0,190.3577,190.4448,190.2996,190.4351,4140.0
2023-04-06 13:10:00,196.66,196.77,196.6,196.69,11268.0,190.4351,190.5417,190.377,190.4642,11268.0
2023-04-06 13:15:00,196.66,196.7,196.58,196.58,5614.0,190.4351,190.4739,190.3577,190.3577,5614.0
2023-04-06 13:20:00,196.58,196.71,196.53,196.56,9380.0,190.3577,190.4836,190.3093,190.3383,9380.0
2023-04-06 13:25:00,196.54,196.59,196.52,196.54,3566.0,190.3189,190.3674,190.2996,190.3189,3566.0
2023-04-06 13:30:00,196.54,196.61,196.42,196.47,6672.0,190.3189,190.3867,190.2027,190.2512,6672.0
2023-04-06 13:35:00,196.52,196.56,196.32,196.34,5458.0,190.2996,190.3383,190.1059,190.1253,5458.0
2023-04-06 13:40:00,196.35,196.37,196.15,196.21,6678.0,190.135,190.1543,189.9413,189.9994,6678.0
2023-04-06 13:45:00,196.2,196.21,196.03,196.11,3310.0,189.9897,189.9994,189.8251,189.9026,3310.0
2023-04-06 13:50:00,196.05,196.07,195.84,195.9,2067.0,189.8445,189.8638,189.6411,189.6992,2067.0
2023-04-06 13:55:00,195.88,195.95,195.82,195.83,1948.0,189.6798,189.7476,189.6217,189.6314,1948.0
2023-04-06 14:00:00,195.81,195.96,195.79,195.92,1900.0,189.612,189.7573,189.5927,189.7186,1900.0
2023-04-06 14:05:00,195.92,195.95,195.75,195.87,28350.0,189.7186,189.7476,189.5539,189.6701,28350.0
2023-04-06 14:10:00,195.87,196.23,195.86,196.18,9793.0,189.6701,190.0188,189.6605,189.9703,9793.0
2023-04-06 14:15:00,196.23,196.33,196.18,196.19,11066.0,190.0188,190.1156,189.9703,189.98,11066.0
2023-04-06 14:20:00,196.15,196.39,196.06,196.29,7187.0,189.9413,190.1737,189.8541,190.0769,7187.0
2023-04-06 14:25:00,196.29,196.46,196.28,196.4,5993.0,190.0769,190.2415,190.0672,190.1834,5993.0
2023-04-06 14:30:00,196.39,196.6,196.39,196.48,8946.0,190.1737,190.377,190.1737,190.2608,8946.0
2023-04-06 14:35:00,196.45,196.48,196.37,196.43,5221.0,190.2318,190.2608,190.1543,190.2124,5221.0
2023-04-06 14:40:00,196.48,196.48,196.25,196.31,4910.0,190.2608,190.2608,190.0381,190.0962,4910.0
2023-04-06 14:45:00,196.31,196.33,196.17,196.21,18870.0,190.0962,190.1156,189.9607,189.9994,18870.0
2023-04-06 14:50:00,196.24,196.24,196.02,196.19,23724.0,190.0284,190.0284,189.8154,189.98,23724.0
2023-04-06 14:55:00,196.2,196.21,196.07,196.17,3322.0,189.9897,189.9994,189.8638,189.9607,3322.0
2023-04-06 15:00:00,196.18,196.2,195.98,195.98,6622.0,189.9703,189.9897,189.7767,189.7767,6622.0
2023-04-06 15:05:00,196.0,196.07,196.0,196.0,7991.0,189.796,189.8638,189.796,189.796,7991.0
2023-04-06 15:10:00,195.98,196.03,195.79,195.84,8019.0,189.7767,189.8251,189.5927,189.6411,8019.0
2023-04-06 15:15:00,195.81,195.89,195.73,195.85,15811.0,189.612,189.6895,189.5346,189.6508,15811.0
2023-04-06 15:20:00,195.82,196.02,195.77,195.84,8698.0,189.6217,189.8154,189.5733,189.6411,8698.0
2023-04-06 15:25:00,195.79,195.89,195.79,195.86,10071.0,189.5927,189.6895,189.5927,189.6605,10071.0
2023-04-06 15:30:00,195.86,196.08,195.79,196.08,9804.0,189.6605,189.8735,189.5927,189.8735,9804.0
2023-04-06 15:35:00,196.09,196.17,196.05,196.13,11090.0,189.8832,189.9607,189.8445,189.9219,11090.0
2023-04-06 15:40:00,196.11,196.14,195.94,196.07,17371.0,189.9026,189.9316,189.7379,189.8638,17371.0
2023-04-06 15:45:00,196.05,196.48,196.05,196.48,16384.0,189.8445,190.2608,189.8445,190.2608,16384.0
2023-04-06 15:50:00,196.5,196.61,196.3,196.34,24474.0,190.2802,190.3867,190.0865,190.1253,24474.0
2023-04-06 15:55:00,196.31,196.85,196.23,196.74,75316.0,190.0962,190.6191,190.0188,190.5126,75316.0
2023-04-10 09:30:00,197.08,197.42,196.75,197.14,23402.0,190.8418,191.1711,190.5223,190.8999,23402.0
2023-04-10 09:35:00,197.17,197.33,196.99,197.08,5297.0,190.929,191.0839,190.7547,190.8418,5297.0
2023-04-10 09:40:00,197.09,197.4,196.97,197.36,3433.0,190.8515,191.1517,190.7353,191.113,3433.0
2023-04-10 09:45:00,197.37,197.95,197.35,197.35,7919.0,191.1227,191.6843,191.1033,191.1033,7919.0
2023-04-10 09:50:00,197.4,197.43,197.06,197.23,27002.0,191.1517,191.1808,190.8225,190.9871,27002.0
2023-04-10 09:55:00,197.25,197.25,196.82,196.83,7037.0,191.0065,191.0065,190.5901,190.5998,7037.0
2023-04-10 10:00:00,196.73,197.29,196.71,197.08,5193.0,190.5029,191.0452,190.4836,190.8418,5193.0
2023-04-10 10:05:00,197.03,197.27,196.95,197.2,5818.0,190.7934,191.0258,190.716,190.9581,5818.0
2023-04-10 10:10:00,197.31,197.31,196.95,197.09,8376.0,191.0646,191.0646,190.716,190.8515,8376.0
2023-04-10 10:15:00,197.08,197.17,196.64,196.67,7241.0,190.8418,190.929,190.4158,190.4448,7241.0
2023-04-10 10:20:00,196.66,196.66,196.4,196.46,3786.0,190.4351,190.4351,190.1834,190.2415,3786.0
2023-04-10 10:25:00,196.39,196.74,196.39,196.74,3800.0,190.1737,190.5126,190.1737,190.5126,3800.0
2023-04-10 10:30:00,196.72,196.77,196.64,196.67,1899.0,190.4932,190.5417,190.4158,190.4448,1899.0
2023-04-10 10:35:00,196.62,196.8,196.6,196.6,5107.0,190.3964,190.5707,190.377,190.377,5107.0
2023-04-10 10:40:00,196.57,196.58,196.27,196.27,4561.0,190.348,190.3577,190.0575,190.0575,4561.0
2023-04-10 10:45:00,196.25,196.28,195.98,196.1,4024.0,190.0381,190.0672,189.7767,189.8929,4024.0
2023-04-10 10:50:00,196.06,196.14,195.88,195.95,3075.0,189.8541,189.9316,189.6798,189.7476,3075.0
2023-04-10 10:55:00,195.97,196.05,195.8,195.8,5994.0,189.767,189.8445,189.6024,189.6024,5994.0
2023-04-10 11:00:00,195.86,195.87,195.58,195.58,4605.0,189.6605,189.6701,189.3893,189.3893,4605.0
2023-04-10 11:05:00,195.57,195.72,195.4,195.51,13425.0,189.3796,189.5249,189.215,189.3215,13425.0
2023-04-10 11:10:00,195.41,195.68,195.41,195.63,3917.0,189.2247,189.4862,189.2247,189.4377,3917.0
2023-04-10 11:15:00,195.63,195.63,195.46,195.5,3449.0,189.4377,189.4377,189.2731,189.3119,3449.0
2023-04-10 11:20:00,195.49,195.61,195.14,195.21,10486.0,189.3022,189.4184,188.9633,189.031,10486.0
2023-04-10 11:25:00,195.25,195.54,195.21,195.48,4310.0,189.0698,189.3506,189.031,189.2925,4310.0
2023-04-10 11:30:00,195.51,195.56,195.33,195.45,4217.0,189.3215,189.37,189.1472,189.2634,4217.0
2023-04-10 11:35:00,195.64,195.7,195.51,195.61,6613.0,189.4474,189.5055,189.3215,189.4184,6613.0
2023-04-10 11:40:00,195.67,195.67,195.34,195.41,3591.0,189.4765,189.4765,189.1569,189.2247,3591.0
2023-04-10 11:45:00,195.41,195.53,195.38,195.53,1833.0,189.2247,189.3409,189.1957,189.3409,1833.0
2023-04-10 11:50:00,195.49,195.62,195.47,195.62,2548.0,189.3022,189.4281,189.2828,189.4281,2548.0
2023-04-10 11:55:00,195.62,195.65,195.43,195.55,3883.0,189.4281,189.4571,189.2441,189.3603,3883.0
2023-04-10 12:00:00,195.53,195.59,195.4,195.48,2699.0,189.3409,189.399,189.215,189.2925,2699.0
2023-04-10 12:05:00,195.47,195.49,195.33,195.35,5172.0,189.2828,189.3022,189.1472,189.1666,5172.0
2023-04-10 12:10:00,195.36,195.48,195.32,195.42,3244.0,189.1763,189.2925,189.1376,189.2344,3244.0
2023-04-10 12:15:00,195.44,195.63,195.43,195.61,3883.0,189.2538,189.4377,189.2441,189.4184,3883.0
2023-04-10 12:20:00,195.61,195.88,195.61,195.88,4190.0,189.4184,189.6798,189.4184,189.6798,4190.0
2023-04-10 12:25:00,195.86,195.94,195.75,195.84,5934.0,189.6605,189.7379,189.5539,189.6411,5934.0
2023-04-10 12:30:00,195.88,196.09,195.88,196.06,2395.0,189.6798,189.8832,189.6798,189.8541,2395.0
2023-04-10 12:35:00,196.03,196.18,195.97,196.1,5570.0,189.8251,189.9703,189.767,189.8929,5570.0
2023-04-10 12:40:00,196.13,196.26,196.09,196.13,8179.0,189.9219,190.0478,189.8832,189.9219,8179.0
2023-04-10 12:45:00,196.16,196.32,196.15,196.18,8489.0,189.951,190.1059,189.9413,189.9703,8489.0
2023-04-10 12:50:00,196.21,196.38,196.17,196.36,6863.0,189.9994,190.164,189.9607,190.1446,6863.0
2023-04-10 12:55:00,196.39,196.39,196.08,196.17,6754.0,190.1737,190.1737,189.8735,189.9607,6754.0
2023-04-10 13:00:00,196.2,196.44,196.2,196.33,4273.0,189.9897,190.2221,189.9897,190.1156,4273.0
2023-04-10 13:05:00,196.28,196.33,196.13,196.32,5788.0,190.0672,190.1156,189.9219,190.1059,5788.0
2023-04-10 13:10:00,196.31,196.31,196.2,196.28,2511.0,190.0962,190.0962,189.9897,190.0672,2511.0
2023-04-10 13:15:00,196.29,196.41,196.29,196.3,5258.0,190.0769,190.1931,190.0769,190.0865,5258.0
2023-04-10 13:20:00,196.29,196.31,196.17,196.26,5301.0,190.0769,190.0962,189.9607,190.0478,5301.0
2023-04-10 13:25:00,196.26,196.26,196.08,196.25,4009.0,190.0478,190.0478,189.8735,190.0381,4009.0
2023-04-10 13:30:00,196.25,196.35,196.21,196.26,7399.0,190.0381,190.135,189.9994,190.0478,7399.0
2023-04-10 13:35:00,196.27,196.32,196.13,196.13,1960.0,190.0575,190.1059,189.9219,189.9219,1960.0
2023-04-10 13:40:00,196.15,196.18,196.09,196.13,3688.0,189.9413,189.9703,189.8832,189.9219,3688.0
2023-04-10 13:45:00,196.13,196.29,196.13,196.25,6318.0,189.9219,190.0769,189.9219,190.0381,6318.0
2023-04-10 13:50:00,196.23,196.26,196.15,196.17,11154.0,190.0188,190.0478,189.9413,189.9607,11154.0
2023-04-10 13:55:00,196.15,196.15,195.98,196.05,2303.0,189.9413,189.9413,189.7767,189.8445,2303.0
2023-04-10 14:00:00,196.04,196.09,195.97,196.09,2967.0,189.8348,189.8832,189.767,189.8832,2967.0
2023-04-10 14:05:00,196.08,196.15,196.04,196.11,3321.0,189.8735,189.9413,189.8348,189.9026,3321.0
2023-04-10 14:10:00,196.13,196.18,196.11,196.18,2309.0,189.9219,189.9703,189.9026,189.9703,2309.0
2023-04-10 14:15:00,196.19,196.24,196.11,196.11,4143.0,189.98,190.0284,189.9026,189.9026,4143.0
2023-04-10 14:20:00,196.1,196.1,196.02,196.03,3055.0,189.8929,189.8929,189.8154,189.8251,3055.0
2023-04-10 14:25:00,195.97,195.97,195.87,195.92,2505.0,189.767,189.767,189.6701,189.7186,2505.0
2023-04-10 14:30:00,195.94,196.08,195.81,195.81,6583.0,189.7379,189.8735,189.612,189.612,6583.0
2023-04-10 14:35:00,195.85,195.89,195.81,195.83,4424.0,189.6508,189.6895,189.612,189.6314,4424.0
2023-04-10 14:40:00,195.8,195.81,195.73,195.76,1757.0,189.6024,189.612,189.5346,189.5636,1757.0
2023-04-10 14:45:00,195.75,195.76,195.59,195.59,3351.0,189.5539,189.5636,189.399,189.399,3351.0
2023-04-10 14:50:00,195.63,195.67,195.54,195.63,6738.0,189.4377,189.4765,189.3506,189.4377,6738.0
2023-04-10 14:55:00,195.66,195.77,195.65,195.7,7288.0,189.4668,189.5733,189.4571,189.5055,7288.0
2023-04-10 15:00:00,195.71,195.84,195.64,195.66,7462.0,189.5152,189.6411,189.4474,189.4668,7462.0
2023-04-10 15:05:00,195.67,195.68,195.58,195.64,6719.0,189.4765,189.4862,189.3893,189.4474,6719.0
2023-04-10 15:10:00,195.67,195.71,195.65,195.66,2160.0,189.4765,189.5152,189.4571,189.4668,2160.0
2023-04-10 15:15:00,195.65,195.75,195.59,195.74,5681.0,189.4571,189.5539,189.399,189.5443,5681.0
2023-04-10 15:20:00,195.71,195.73,195.52,195.56,6129.0,189.5152,189.5346,189.3312,189.37,6129.0
2023-04-10 15:25:00,195.59,195.72,195.52,195.65,6771.0,189.399,189.5249,189.3312,189.4571,6771.0
2023-04-10 15:30:00,195.67,195.72,195.49,195.54,5950.0,189.4765,189.5249,189.3022,189.3506,5950.0
2023-04-10 15:35:00,195.54,195.54,195.39,195.46,4893.0,189.3506,189.3506,189.2053,189.2731,4893.0
2023-04-10 15:40:00,195.44,195.55,195.41,195.52,13426.0,189.2538,189.3603,189.2247,189.3312,13426.0
2023-04-10 15:45:00,195.5,195.75,195.44,195.67,9699.0,189.3119,189.5539,189.2538,189.4765,9699.0
2023-04-10 15:50:00,195.69,195.82,195.56,195.59,17674.0,189.4958,189.6217,189.37,189.399,17674.0
2023-04-10 15:55:00,195.57,196.05,195.52,196.03,37517.0,189.3796,189.8445,189.3312,189.8251,37517.0
2023-04-11 09:30:00,196.67,196.95,195.59,196.07,36324.0,190.4448,190.716,189.399,189.8638,36324.0
2023-04-11 09:35:00,196.07,196.53,196.07,196.38,6343.0,189.8638,190.3093,189.8638,190.164,6343.0
2023-04-11 09:40:00,196.28,197.42,196.28,197.4,14472.0,190.0672,191.1711,190.0672,191.1517,14472.0
2023-04-11 09:45:00,197.45,197.62,197.2,197.62,12849.0,191.2001,191.3648,190.9581,191.3648,12849.0
2023-04-11 09:50:00,197.54,198.0,197.5,197.83,15382.0,191.2873,191.7327,191.2486,191.5681,15382.0
2023-04-11 09:55:00,197.86,197.87,197.26,197.68,14513.0,191.5972,191.6068,191.0162,191.4229,14513.0
2023-04-11 10:00:00,197.73,197.74,197.46,197.63,16071.0,191.4713,191.481,191.2098,191.3744,16071.0
2023-04-11 10:05:00,197.7,198.16,197.6,198.15,9155.0,191.4422,191.8877,191.3454,191.878,9155.0
2023-04-11 10:10:00,198.16,198.31,197.65,197.85,10231.0,191.8877,192.0329,191.3938,191.5875,10231.0
2023-04-11 10:15:00,197.85,197.99,197.72,197.98,2315.0,191.5875,191.723,191.4616,191.7134,2315.0
2023-04-11 10:20:00,197.92,197.98,197.58,197.58,5538.0,191.6553,191.7134,191.326,191.326,5538.0
2023-04-11 10:25:00,197.55,197.9,197.55,197.9,7330.0,191.297,191.6359,191.297,191.6359,7330.0
2023-04-11 10:30:00,197.87,198.11,197.86,197.94,6360.0,191.6068,191.8392,191.5972,191.6746,6360.0
2023-04-11 10:35:00,197.94,198.01,197.73,197.77,22088.0,191.6746,191.7424,191.4713,191.51,22088.0
2023-04-11 10:40:00,197.75,197.95,197.72,197.94,2207.0,191.4906,191.6843,191.4616,191.6746,2207.0
2023-04-11 10:45:00,198.13,198.13,197.8,198.03,5250.0,191.8586,191.8586,191.5391,191.7618,5250.0
2023-04-11 10:50:00,198.04,198.1,197.93,198.08,3249.0,191.7715,191.8296,191.6649,191.8102,3249.0
2023-04-11 10:55:00,198.17,198.39,198.15,198.19,2823.0,191.8973,192.1104,191.878,191.9167,2823.0
2023-04-11 11:00:00,198.23,198.47,198.14,198.14,4547.0,191.9554,192.1879,191.8683,191.8683,4547.0
2023-04-11 11:05:00,198.22,198.29,198.03,198.2,6097.0,191.9458,192.0135,191.7618,191.9264,6097.0
2023-04-11 11:10:00,198.19,198.3,198.13,198.24,4260.0,191.9167,192.0232,191.8586,191.9651,4260.0
2023-04-11 11:15:00,198.2,198.34,198.12,198.2,5371.0,191.9264,192.062,191.8489,191.9264,5371.0
2023-04-11 11:20:00,198.26,198.62,198.22,198.33,7953.0,191.9845,192.3331,191.9458,192.0523,7953.0
2023-04-11 11:25:00,198.3,198.44,198.18,198.29,44788.0,192.0232,192.1588,191.907,192.0135,44788.0
2023-04-11 11:30:00,198.29,198.35,198.09,198.15,3503.0,192.0135,192.0716,191.8199,191.878,3503.0
2023-04-11 11:35:00,198.18,198.25,198.14,198.19,3656.0,191.907,191.9748,191.8683,191.9167,3656.0
2023-04-11 11:40:00,198.18,198.3,198.01,198.07,4366.0,191.907,192.0232,191.7424,191.8005,4366.0
2023-04-11 11:45:00,198.0,198.38,198.0,198.35,4650.0,191.7327,192.1007,191.7327,192.0716,4650.0
2023-04-11 11:50:00,198.36,198.39,198.13,198.19,5454.0,192.0813,192.1104,191.8586,191.9167,5454.0
2023-04-11 11:55:00,198.21,198.32,198.09,198.32,4300.0,191.9361,192.0426,191.8199,192.0426,4300.0
2023-04-11 12:00:00,198.25,198.29,198.1,198.1,3483.0,191.9748,192.0135,191.8296,191.8296,3483.0
2023-04-11 12:05:00,198.15,198.34,197.97,198.02,3746.0,191.878,192.062,191.7037,191.7521,3746.0
2023-04-11 12:10:00,198.02,198.38,198.02,198.27,3947.0,191.7521,192.1007,191.7521,191.9942,3947.0
2023-04-11 12:15:00,198.32,198.39,198.14,198.25,4719.0,192.0426,192.1104,191.8683,191.9748,4719.0
2023-04-11 12:20:00,198.31,198.36,198.01,198.09,17640.0,192.0329,192.0813,191.7424,191.8199,17640.0
2023-04-11 12:25:00,198.06,198.16,198.01,198.11,7339.0,191.7908,191.8877,191.7424,191.8392,7339.0
2023-04-11 12:30:00,198.12,198.19,197.94,198.08,5037.0,191.8489,191.9167,191.6746,191.8102,5037.0
2023-04-11 12:35:00,198.08,198.12,197.93,197.99,6769.0,191.8102,191.8489,191.6649,191.723,6769.0
2023-04-11 12:40:00,197.95,198.23,197.95,198.06,7088.0,191.6843,191.9554,191.6843,191.7908,7088.0
2023-04-11 12:45:00,198.09,198.24,197.83,197.91,14550.0,191.8199,191.9651,191.5681,191.6456,14550.0
2023-04-11 12:50:00,197.87,198.21,197.87,198.18,4621.0,191.6068,191.9361,191.6068,191.907,4621.0
2023-04-11 12:55:00,198.2,198.36,198.14,198.29,4558.0,191.9264,192.0813,191.8683,192.0135,4558.0
2023-04-11 13:00:00,198.27,198.38,198.21,198.31,3605.0,191.9942,192.1007,191.9361,192.0329,3605.0
2023-04-11 13:05:00,198.31,198.45,198.24,198.34,4985.0,192.0329,192.1685,191.9651,192.062,4985.0
2023-04-11 13:10:00,198.34,198.42,198.19,198.42,9169.0,192.062,192.1394,191.9167,192.1394,9169.0
2023-04-11 13:15:00,198.38,198.55,198.37,198.45,10810.0,192.1007,192.2653,192.091,192.1685,10810.0
2023-04-11 13:20:00,198.48,198.5,198.33,198.37,2936.0,192.1975,192.2169,192.0523,192.091,2936.0
2023-04-11 13:25:00,198.31,198.49,198.28,198.38,7051.0,192.0329,192.2072,192.0039,192.1007,7051.0
2023-04-11 13:30:00,198.38,198.41,198.24,198.36,4800.0,192.1007,192.1298,191.9651,192.0813,4800.0
2023-04-11 13:35:00,198.28,198.43,198.27,198.43,3424.0,192.0039,192.1491,191.9942,192.1491,3424.0
2023-04-11 13:40:00,198.39,198.55,198.35,198.55,2482.0,192.1104,192.2653,192.0716,192.2653,2482.0
2023-04-11 13:45:00,198.57,198.62,198.44,198.62,5024.0,192.2847,192.3331,192.1588,192.3331,5024.0
2023-04-11 13:50:00,198.62,198.64,198.42,198.58,10910.0,192.3331,192.3525,192.1394,192.2944,10910.0
2023-04-11 13:55:00,198.55,198.61,198.47,198.59,5355.0,192.2653,192.3234,192.1879,192.3041,5355.0
2023-04-11 14:00:00,198.56,198.57,198.31,198.42,10681.0,192.275,192.2847,192.0329,192.1394,10681.0
2023-04-11 14:05:00,198.47,198.53,198.32,198.44,5858.0,192.1879,192.246,192.0426,192.1588,5858.0
2023-04-11 14:10:00,198.39,198.41,198.24,198.31,5640.0,192.1104,192.1298,191.9651,192.0329,5640.0
2023-04-11 14:15:00,198.26,198.52,198.26,198.52,2789.0,191.9845,192.2363,191.9845,192.2363,2789.0
2023-04-11 14:20:00,198.53,198.6,198.47,198.52,7365.0,192.246,192.3137,192.1879,192.2363,7365.0
2023-04-11 14:25:00,198.47,198.52,198.33,198.52,4538.0,192.1879,192.2363,192.0523,192.2363,4538.0
2023-04-11 14:30:00,198.5,198.72,198.46,198.63,5680.0,192.2169,192.4299,192.1782,192.3428,5680.0
2023-04-11 14:35:00,198.6,198.7,198.55,198.56,2371.0,192.3137,192.4106,192.2653,192.275,2371.0
2023-04-11 14:40:00,198.55,198.61,198.47,198.6,6381.0,192.2653,192.3234,192.1879,192.3137,6381.0
2023-04-11 14:45:00,198.59,198.68,198.57,198.63,3310.0,192.3041,192.3912,192.2847,192.3428,3310.0
2023-04-11 14:50:00,198.62,198.74,198.57,198.66,4728.0,192.3331,192.4493,192.2847,192.3718,4728.0
2023-04-11 14:55:00,198.66,198.66,198.47,198.49,4838.0,192.3718,192.3718,192.1879,192.2072,4838.0
2023-04-11 15:00:00,198.5,198.51,198.39,198.43,6100.0,192.2169,192.2266,192.1104,192.1491,6100.0
2023-04-11 15:05:00,198.42,198.51,198.34,198.51,13853.0,192.1394,192.2266,192.062,192.2266,13853.0
2023-04-11 15:10:00,198.52,198.59,198.39,198.56,12084.0,192.2363,192.3041,192.1104,192.275,12084.0
2023-04-11 15:15:00,198.56,198.59,198.46,198.46,6599.0,192.275,192.3041,192.1782,192.1782,6599.0
2023-04-11 15:20:00,198.46,198.51,198.37,198.39,6473.0,192.1782,192.2266,192.091,192.1104,6473.0
2023-04-11 15:25:00,198.39,198.6,198.39,198.6,8971.0,192.1104,192.3137,192.1104,192.3137,8971.0
2023-04-11 15:30:00,198.59,198.7,198.5,198.67,9366.0,192.3041,192.4106,192.2169,192.3815,9366.0
2023-04-11 15:35:00,198.68,198.74,198.56,198.6,10901.0,192.3912,192.4493,192.275,192.3137,10901.0
2023-04-11 15:40:00,198.61,198.61,198.36,198.42,9940.0,192.3234,192.3234,192.0813,192.1394,9940.0
2023-04-11 15:45:00,198.39,198.39,198.02,198.05,18075.0,192.1104,192.1104,191.7521,191.7811,18075.0
2023-04-11 15:50:00,197.92,198.15,197.92,198.11,27638.0,191.6553,191.878,191.6553,191.8392,27638.0
2023-04-11 15:55:00,198.13,198.22,197.89,198.1,95629.0,191.8586,191.9458,191.6262,191.8296,95629.0
2023-04-12 09:30:00,198.3,198.49,197.74,198.03,21732.0,192.0232,192.2072,191.481,191.7618,21732.0
2023-04-12 09:35:00,198.03,199.13,198.02,198.95,5911.0,191.7618,192.827,191.7521,192.6527,5911.0
2023-04-12 09:40:00,198.87,199.13,198.72,199.13,4496.0,192.5752,192.827,192.4299,192.827,4496.0
2023-04-12 09:45:00,199.19,199.38,199.09,199.2,6176.0,192.8851,193.069,192.7882,192.8947,6176.0
2023-04-12 09:50:00,199.1,199.69,198.81,199.67,6062.0,192.7979,193.3692,192.5171,193.3499,6062.0
2023-04-12 09:55:00,199.83,199.87,199.23,199.4,9444.0,193.5048,193.5435,192.9238,193.0884,9444.0
2023-04-12 10:00:00,199.4,199.52,199.06,199.52,47575.0,193.0884,193.2046,192.7592,193.2046,47575.0
2023-04-12 10:05:00,199.57,199.58,199.38,199.47,4355.0,193.253,193.2627,193.069,193.1562,4355.0
2023-04-12 10:10:00,199.4,199.52,199.18,199.19,5062.0,193.0884,193.2046,192.8754,192.8851,5062.0
2023-04-12 10:15:00,199.22,199.41,199.01,199.02,15026.0,192.9141,193.0981,192.7108,192.7204,15026.0
2023-04-12 10:20:00,199.07,199.19,198.83,198.93,6077.0,192.7689,192.8851,192.5365,192.6333,6077.0
2023-04-12 10:25:00,198.8,198.93,198.58,198.93,6042.0,192.5074,192.6333,192.2944,192.6333,6042.0
2023-04-12 10:30:00,198.93,198.93,198.57,198.77,7960.0,192.6333,192.6333,192.2847,192.4784,7960.0
2023-04-12 10:35:00,198.75,198.85,198.33,198.43,3390.0,192.459,192.5558,192.0523,192.1491,3390.0
2023-04-12 10:40:00,198.36,198.64,198.28,198.31,4279.0,192.0813,192.3525,192.0039,192.0329,4279.0
2023-04-12 10:45:00,198.3,198.36,198.06,198.06,4706.0,192.0232,192.0813,191.7908,191.7908,4706.0
2023-04-12 10:50:00,198.12,198.51,198.12,198.31,6115.0,191.8489,192.2266,191.8489,192.0329,6115.0
2023-04-12 10:55:00,198.27,198.34,198.17,198.26,3563.0,191.9942,192.062,191.8973,191.9845,3563.0
2023-04-12 11:00:00,198.26,198.45,198.26,198.27,3240.0,191.9845,192.1685,191.9845,191.9942,3240.0
2023-04-12 11:05:00,198.28,198.44,198.17,198.17,2783.0,192.0039,192.1588,191.8973,191.8973,2783.0
2023-04-12 11:10:00,198.2,198.34,198.17,198.31,4054.0,191.9264,192.062,191.8973,192.0329,4054.0
2023-04-12 11:15:00,198.29,198.45,198.22,198.3,5001.0,192.0135,192.1685,191.9458,192.0232,5001.0
2023-04-12 11:20:00,198.38,198.62,198.38,198.53,5126.0,192.1007,192.3331,192.1007,192.246,5126.0
2023-04-12 11:25:00,198.57,198.91,198.57,198.91,4480.0,192.2847,192.6139,192.2847,192.6139,4480.0
2023-04-12 11:30:00,198.92,198.92,198.72,198.82,4487.0,192.6236,192.6236,192.4299,192.5268,4487.0
2023-04-12 11:35:00,198.78,198.98,198.78,198.92,2475.0,192.488,192.6817,192.488,192.6236,2475.0
2023-04-12 11:40:00,198.94,198.98,198.85,198.98,4895.0,192.643,192.6817,192.5558,192.6817,4895.0
2023-04-12 11:45:00,199.02,199.15,199.01,199.13,4057.0,192.7204,192.8463,192.7108,192.827,4057.0
2023-04-12 11:50:00,199.18,199.21,199.05,199.07,3847.0,192.8754,192.9044,192.7495,192.7689,3847.0
2023-04-12 11:55:00,199.1,199.13,199.06,199.06,2373.0,192.7979,192.827,192.7592,192.7592,2373.0
2023-04-12 12:00:00,199.06,199.19,199.06,199.19,3269.0,192.7592,192.8851,192.7592,192.8851,3269.0
2023-04-12 12:05:00,199.17,199.2,199.05,199.13,2984.0,192.8657,192.8947,192.7495,192.827,2984.0
2023-04-12 12:10:00,199.13,199.3,199.08,199.28,49202.0,192.827,192.9916,192.7785,192.9722,49202.0
2023-04-12 12:15:00,199.33,199.53,199.33,199.43,5684.0,193.0206,193.2143,193.0206,193.1175,5684.0
2023-04-12 12:20:00,199.43,199.55,199.41,199.5,2914.0,193.1175,193.2337,193.0981,193.1852,2914.0
2023-04-12 12:25:00,199.55,199.55,199.36,199.36,2331.0,193.2337,193.2337,193.0497,193.0497,2331.0
2023-04-12 12:30:00,199.37,199.43,199.3,199.34,5040.0,193.0594,193.1175,192.9916,193.0303,5040.0
2023-04-12 12:35:00,199.34,199.44,199.29,199.38,4134.0,193.0303,193.1271,192.9819,193.069,4134.0
2023-04-12 12:40:00,199.35,199.35,199.14,199.3,2450.0,193.04,193.04,192.8366,192.9916,2450.0
2023-04-12 12:45:00,199.27,199.38,199.18,199.26,3617.0,192.9625,193.069,192.8754,192.9528,3617.0
2023-04-12 12:50:00,199.35,199.35,199.18,199.21,2160.0,193.04,193.04,192.8754,192.9044,2160.0
2023-04-12 12:55:00,199.21,199.36,199.15,199.36,3419.0,192.9044,193.0497,192.8463,193.0497,3419.0
2023-04-12 13:00:00,199.35,199.37,199.28,199.37,3027.0,193.04,193.0594,192.9722,193.0594,3027.0
2023-04-12 13:05:00,199.4,199.52,199.4,199.52,3238.0,193.0884,193.2046,193.0884,193.2046,3238.0
2023-04-12 13:10:00,199.55,199.67,199.5,199.56,2373.0,193.2337,193.3499,193.1852,193.2433,2373.0
2023-04-12 13:15:00,199.5,199.5,199.32,199.33,5766.0,193.1852,193.1852,193.0109,193.0206,5766.0
2023-04-12 13:20:00,199.37,199.45,199.28,199.34,5441.0,193.0594,193.1368,192.9722,193.0303,5441.0
2023-04-12 13:25:00,199.34,199.49,199.34,199.45,4949.0,193.0303,193.1756,193.0303,193.1368,4949.0
2023-04-12 13:30:00,199.48,199.53,199.43,199.53,9122.0,193.1659,193.2143,193.1175,193.2143,9122.0
2023-04-12 13:35:00,199.53,199.6,199.5,199.55,5925.0,193.2143,193.2821,193.1852,193.2337,5925.0
2023-04-12 13:40:00,199.55,199.86,199.55,199.84,7300.0,193.2337,193.5339,193.2337,193.5145,7300.0
2023-04-12 13:45:00,199.82,199.88,199.71,199.76,3902.0,193.4951,193.5532,193.3886,193.437,3902.0
2023-04-12 13:50:00,199.77,199.88,199.75,199.84,2817.0,193.4467,193.5532,193.4273,193.5145,2817.0
2023-04-12 13:55:00,199.88,199.93,199.86,199.9,3984.0,193.5532,193.6016,193.5339,193.5726,3984.0
2023-04-12 14:00:00,199.9,200.04,199.79,200.01,7928.0,193.5726,193.7082,193.4661,193.6791,7928.0
2023-04-12 14:05:00,199.99,200.18,199.9,199.98,5905.0,193.6597,193.8437,193.5726,193.6501,5905.0
2023-04-12 14:10:00,199.96,200.33,199.87,200.33,3970.0,193.6307,193.989,193.5435,193.989,3970.0
2023-04-12 14:15:00,200.29,200.42,200.29,200.36,5138.0,193.9502,194.0761,193.9502,194.018,5138.0
2023-04-12 14:20:00,200.4,200.4,200.22,200.22,3371.0,194.0568,194.0568,193.8825,193.8825,3371.0
2023-04-12 14:25:00,200.19,200.19,199.56,199.63,7310.0,193.8534,193.8534,193.2433,193.3111,7310.0
2023-04-12 14:30:00,199.54,199.62,199.35,199.58,3602.0,193.224,193.3015,193.04,193.2627,3602.0
2023-04-12 14:35:00,199.51,199.51,199.25,199.25,3073.0,193.1949,193.1949,192.9432,192.9432,3073.0
2023-04-12 14:40:00,199.2,199.53,199.2,199.5,5181.0,192.8947,193.2143,192.8947,193.1852,5181.0
2023-04-12 14:45:00,199.57,199.57,199.3,199.31,8357.0,193.253,193.253,192.9916,193.0013,8357.0
2023-04-12 14:50:00,199.36,199.41,199.21,199.41,5866.0,193.0497,193.0981,192.9044,193.0981,5866.0
2023-04-12 14:55:00,199.37,199.53,199.35,199.4,6551.0,193.0594,193.2143,193.04,193.0884,6551.0
2023-04-12 15:00:00,199.36,199.47,199.05,199.05,5646.0,193.0497,193.1562,192.7495,192.7495,5646.0
2023-04-12 15:05:00,198.97,199.11,198.94,199.02,5290.0,192.672,192.8076,192.643,192.7204,5290.0
2023-04-12 15:10:00,199.01,199.02,198.82,198.94,9167.0,192.7108,192.7204,192.5268,192.643,9167.0
2023-04-12 15:15:00,198.92,198.97,198.8,198.93,3958.0,192.6236,192.672,192.5074,192.6333,3958.0
2023-04-12 15:20:00,198.88,198.95,198.78,198.88,5988.0,192.5849,192.6527,192.488,192.5849,5988.0
2023-04-12 15:25:00,198.9,198.98,198.74,198.8,3439.0,192.6042,192.6817,192.4493,192.5074,3439.0
2023-04-12 15:30:00,198.79,199.0,198.79,198.97,7049.0,192.4977,192.7011,192.4977,192.672,7049.0
2023-04-12 15:35:00,198.93,199.17,198.88,199.16,10884.0,192.6333,192.8657,192.5849,192.856,10884.0
2023-04-12 15:40:00,199.17,199.27,199.09,199.22,8346.0,192.8657,192.9625,192.7882,192.9141,8346.0
2023-04-12 15:45:00,199.21,199.34,199.02,199.07,16663.0,192.9044,193.0303,192.7204,192.7689,16663.0
2023-04-12 15:50:00,199.02,199.16,198.9,199.09,22819.0,192.7204,192.856,192.6042,192.7882,22819.0
2023-04-12 15:55:00,199.12,199.32,199.03,199.29,72228.0,192.8173,193.0109,192.7301,192.9819,72228.0
2023-04-13 09:30:00,196.86,198.92,196.86,197.26,32809.0,190.6288,192.6236,190.6288,191.0162,32809.0
2023-04-13 09:35:00,197.25,197.37,196.78,197.19,8033.0,191.0065,191.1227,190.5513,190.9484,8033.0
2023-04-13 09:40:00,197.14,198.27,197.13,198.01,4718.0,190.8999,191.9942,190.8903,191.7424,4718.0
2023-04-13 09:45:00,198.05,198.36,197.94,198.24,10782.0,191.7811,192.0813,191.6746,191.9651,10782.0
2023-04-13 09:50:00,198.31,198.46,198.09,198.43,7175.0,192.0329,192.1782,191.8199,192.1491,7175.0
2023-04-13 09:55:00,198.44,199.0,198.44,198.85,4760.0,192.1588,192.7011,192.1588,192.5558,4760.0
2023-04-13 10:00:00,198.8,199.09,198.69,198.93,8865.0,192.5074,192.7882,192.4009,192.6333,8865.0
2023-04-13 10:05:00,198.84,199.13,198.79,199.09,5030.0,192.5461,192.827,192.4977,192.7882,5030.0
2023-04-13 10:10:00,199.11,199.52,199.11,199.47,11391.0,192.8076,193.2046,192.8076,193.1562,11391.0
2023-04-13 10:15:00,199.5,199.67,199.46,199.62,8926.0,193.1852,193.3499,193.1465,193.3015,8926.0
2023-04-13 10:20:00,199.64,199.65,199.49,199.61,8174.0,193.3208,193.3305,193.1756,193.2918,8174.0
2023-04-13 10:25:00,199.68,199.68,199.36,199.41,4644.0,193.3596,193.3596,193.0497,193.0981,4644.0
2023-04-13 10:30:00,199.41,199.48,199.07,199.18,7014.0,193.0981,193.1659,192.7689,192.8754,7014.0
2023-04-13 10:35:00,199.22,199.35,199.01,199.24,15598.0,192.9141,193.04,192.7108,192.9335,15598.0
2023-04-13 10:40:00,199.19,199.19,198.89,199.03,5367.0,192.8851,192.8851,192.5946,192.7301,5367.0
2023-04-13 10:45:00,198.98,199.01,198.45,198.56,3642.0,192.6817,192.7108,192.1685,192.275,3642.0
2023-04-13 10:50:00,198.63,199.01,198.55,198.9,2541.0,192.3428,192.7108,192.2653,192.6042,2541.0
2023-04-13 10:55:00,198.9,199.27,198.88,199.13,14223.0,192.6042,192.9625,192.5849,192.827,14223.0
2023-04-13 11:00:00,199.03,199.11,198.91,199.0,5868.0,192.7301,192.8076,192.6139,192.7011,5868.0
2023-04-13 11:05:00,198.89,199.07,198.81,199.07,4314.0,192.5946,192.7689,192.5171,192.7689,4314.0
2023-04-13 11:10:00,199.07,199.23,199.07,199.15,4747.0,192.7689,192.9238,192.7689,192.8463,4747.0
2023-04-13 11:15:00,199.1,199.13,198.94,199.12,5584.0,192.7979,192.827,192.643,192.8173,5584.0
2023-04-13 11:20:00,199.09,199.25,199.06,199.2,2675.0,192.7882,192.9432,192.7592,192.8947,2675.0
2023-04-13 11:25:00,199.11,199.27,199.08,199.26,8328.0,192.8076,192.9625,192.7785,192.9528,8328.0
2023-04-13 11:30:00,199.29,199.3,199.09,199.18,4637.0,192.9819,192.9916,192.7882,192.8754,4637.0
2023-04-13 11:35:00,199.14,199.17,199.03,199.03,2312.0,192.8366,192.8657,192.7301,192.7301,2312.0
2023-04-13 11:40:00,199.04,199.2,199.03,199.03,3070.0,192.7398,192.8947,192.7301,192.7301,3070.0
2023-04-13 11:45:00,199.0,199.01,198.75,198.87,3456.0,192.7011,192.7108,192.459,192.5752,3456.0
2023-04-13 11:50:00,198.78,198.79,198.59,198.73,3702.0,192.488,192.4977,192.3041,192.4396,3702.0
2023-04-13 11:55:00,198.7,198.78,198.56,198.67,7847.0,192.4106,192.488,192.275,192.3815,7847.0
2023-04-13 12:00:00,198.64,198.66,198.37,198.5,4296.0,192.3525,192.3718,192.091,192.2169,4296.0
2023-04-13 12:05:00,198.47,198.71,198.44,198.62,6673.0,192.1879,192.4203,192.1588,192.3331,6673.0
2023-04-13 12:10:00,198.62,198.82,198.62,198.67,2879.0,192.3331,192.5268,192.3331,192.3815,2879.0
2023-04-13 12:15:00,198.65,198.93,198.62,198.83,8501.0,192.3622,192.6333,192.3331,192.5365,8501.0
2023-04-13 12:20:00,198.87,198.87,198.78,198.78,977.0,192.5752,192.5752,192.488,192.488,977.0
2023-04-13 12:25:00,198.69,198.73,198.54,198.56,2143.0,192.4009,192.4396,192.2556,192.275,2143.0
2023-04-13 12:30:00,198.59,198.71,198.59,198.59,1818.0,192.3041,192.4203,192.3041,192.3041,1818.0
2023-04-13 12:35:00,198.61,198.74,198.61,198.69,1960.0,192.3234,192.4493,192.3234,192.4009,1960.0
2023-04-13 12:40:00,198.7,198.7,198.59,198.63,1846.0,192.4106,192.4106,192.3041,192.3428,1846.0
2023-04-13 12:45:00,198.71,199.0,198.71,199.0,4619.0,192.4203,192.7011,192.4203,192.7011,4619.0
2023-04-13 12:50:00,199.0,199.13,198.96,199.06,6132.0,192.7011,192.827,192.6623,192.7592,6132.0
2023-04-13 12:55:00,199.1,199.38,199.1,199.28,7391.0,192.7979,193.069,192.7979,192.9722,7391.0
2023-04-13 13:00:00,199.39,199.43,199.29,199.39,4954.0,193.0787,193.1175,192.9819,193.0787,4954.0
2023-04-13 13:05:00,199.42,199.58,199.42,199.53,4562.0,193.1078,193.2627,193.1078,193.2143,4562.0
2023-04-13 13:10:00,199.53,199.61,199.52,199.53,5691.0,193.2143,193.2918,193.2046,193.2143,5691.0
2023-04-13 13:15:00,199.56,199.71,199.49,199.71,5137.0,193.2433,193.3886,193.1756,193.3886,5137.0
2023-04-13 13:20:00,199.68,199.75,199.61,199.73,15261.0,193.3596,193.4273,193.2918,193.408,15261.0
2023-04-13 13:25:00,199.76,199.82,199.64,199.64,8503.0,193.437,193.4951,193.3208,193.3208,8503.0
2023-04-13 13:30:00,199.7,199.75,199.34,199.34,17098.0,193.3789,193.4273,193.0303,193.0303,17098.0
2023-04-13 13:35:00,199.31,199.37,199.2,199.23,8488.0,193.0013,193.0594,192.8947,192.9238,8488.0
2023-04-13 13:40:00,199.24,199.35,199.24,199.27,4245.0,192.9335,193.04,192.9335,192.9625,4245.0
2023-04-13 13:45:00,199.33,199.43,199.33,199.4,2421.0,193.0206,193.1175,193.0206,193.0884,2421.0
2023-04-13 13:50:00,199.47,199.59,199.43,199.51,5378.0,193.1562,193.2724,193.1175,193.1949,5378.0
2023-04-13 13:55:00,199.46,199.55,199.41,199.43,2127.0,193.1465,193.2337,193.0981,193.1175,2127.0
2023-04-13 14:00:00,199.5,199.65,199.5,199.65,2137.0,193.1852,193.3305,193.1852,193.3305,2137.0
2023-04-13 14:05:00,199.68,199.89,199.67,199.85,3346.0,193.3596,193.5629,193.3499,193.5242,3346.0
2023-04-13 14:10:00,199.94,199.94,199.75,199.76,4616.0,193.6113,193.6113,193.4273,193.437,4616.0
2023-04-13 14:15:00,199.82,200.07,199.82,200.03,6248.0,193.4951,193.7372,193.4951,193.6985,6248.0
2023-04-13 14:20:00,199.99,200.02,199.85,199.87,15085.0,193.6597,193.6888,193.5242,193.5435,15085.0
2023-04-13 14:25:00,199.84,199.89,199.76,199.88,4679.0,193.5145,193.5629,193.437,193.5532,4679.0
2023-04-13 14:30:00,199.93,200.19,199.93,200.13,3564.0,193.6016,193.8534,193.6016,193.7953,3564.0
2023-04-13 14:35:00,200.14,200.14,200.03,200.03,1909.0,193.805,193.805,193.6985,193.6985,1909.0
2023-04-13 14:40:00,200.01,200.21,200.0,200.14,1881.0,193.6791,193.8728,193.6694,193.805,1881.0
2023-04-13 14:45:00,200.17,200.4,200.16,200.35,2521.0,193.834,194.0568,193.8244,194.0083,2521.0
2023-04-13 14:50:00,200.36,200.38,200.31,200.38,1726.0,194.018,194.0374,193.9696,194.0374,1726.0
2023-04-13 14:55:00,200.44,200.53,200.37,200.52,2425.0,194.0955,194.1826,194.0277,194.173,2425.0
2023-04-13 15:00:00,200.52,200.6,200.49,200.49,7432.0,194.173,194.2504,194.1439,194.1439,7432.0
2023-04-13 15:05:00,200.5,200.5,200.41,200.48,5692.0,194.1536,194.1536,194.0664,194.1342,5692.0
2023-04-13 15:10:00,200.52,200.52,200.3,200.33,8350.0,194.173,194.173,193.9599,193.989,8350.0
2023-04-13 15:15:00,200.27,200.27,200.03,200.1,4606.0,193.9309,193.9309,193.6985,193.7663,4606.0
2023-04-13 15:20:00,200.04,200.18,199.89,199.89,5109.0,193.7082,193.8437,193.5629,193.5629,5109.0
2023-04-13 15:25:00,199.82,200.19,199.82,200.16,21514.0,193.4951,193.8534,193.4951,193.8244,21514.0
2023-04-13 15:30:00,200.17,200.21,200.06,200.11,7529.0,193.834,193.8728,193.7275,193.7759,7529.0
2023-04-13 15:35:00,200.12,200.25,200.09,200.23,8138.0,193.7856,193.9115,193.7566,193.8921,8138.0
2023-04-13 15:40:00,200.24,200.34,200.19,200.27,6634.0,193.9018,193.9987,193.8534,193.9309,6634.0
2023-04-13 15:45:00,200.27,200.32,200.13,200.18,9353.0,193.9309,193.9793,193.7953,193.8437,9353.0
2023-04-13 15:50:00,200.19,200.35,200.09,200.25,18729.0,193.8534,194.0083,193.7566,193.9115,18729.0
2023-04-13 15:55:00,200.26,200.39,200.03,200.12,53571.0,193.9212,194.0471,193.6985,193.7856,53571.0
2023-04-14 09:30:00,200.56,201.11,199.89,199.89,24044.0,194.2117,194.7443,193.5629,193.5629,24044.0
2023-04-14 09:35:00,199.65,199.82,198.78,198.78,6056.0,193.3305,193.4951,192.488,192.488,6056.0
2023-04-14 09:40:00,198.67,198.67,197.03,198.31,19981.0,192.3815,192.3815,190.7934,192.0329,19981.0
2023-04-14 09:45:00,198.21,198.71,197.99,198.66,4429.0,191.9361,192.4203,191.723,192.3718,4429.0
2023-04-14 09:50:00,198.74,198.95,198.39,198.54,42748.0,192.4493,192.6527,192.1104,192.2556,42748.0
2023-04-14 09:55:00,198.61,199.05,198.59,199.0,14204.0,192.3234,192.7495,192.3041,192.7011,14204.0
2023-04-14 10:00:00,198.94,199.01,198.46,198.48,11525.0,192.643,192.7108,192.1782,192.1975,11525.0
2023-04-14 10:05:00,198.43,198.55,197.45,197.67,11120.0,192.1491,192.2653,191.2001,191.4132,11120.0
2023-04-14 10:10:00,197.73,197.77,197.07,197.4,15430.0,191.4713,191.51,190.8322,191.1517,15430.0
2023-04-14 10:15:00,197.45,197.57,197.26,197.35,8192.0,191.2001,191.3163,191.0162,191.1033,8192.0
2023-04-14 10:20:00,197.41,197.75,197.41,197.49,6610.0,191.1614,191.4906,191.1614,191.2389,6610.0
2023-04-14 10:25:00,197.48,197.48,197.08,197.17,5001.0,191.2292,191.2292,190.8418,190.929,5001.0
2023-04-14 10:30:00,197.09,197.64,197.09,197.64,16726.0,190.8515,191.3841,190.8515,191.3841,16726.0
2023-04-14 10:35:00,197.59,197.91,197.5,197.91,5451.0,191.3357,191.6456,191.2486,191.6456,5451.0
2023-04-14 10:40:00,197.92,198.11,197.6,197.81,7250.0,191.6553,191.8392,191.3454,191.5487,7250.0
2023-04-14 10:45:00,197.82,197.82,197.64,197.71,4370.0,191.5584,191.5584,191.3841,191.4519,4370.0
2023-04-14 10:50:00,197.49,197.64,197.31,197.31,2509.0,191.2389,191.3841,191.0646,191.0646,2509.0
2023-04-14 10:55:00,197.31,197.62,197.22,197.61,3193.0,191.0646,191.3648,190.9774,191.3551,3193.0
2023-04-14 11:00:00,197.57,197.57,197.27,197.57,8225.0,191.3163,191.3163,191.0258,191.3163,8225.0
2023-04-14 11:05:00,197.52,197.57,197.38,197.5,4315.0,191.2679,191.3163,191.1324,191.2486,4315.0
2023-04-14 11:10:00,197.63,197.7,197.38,197.38,6345.0,191.3744,191.4422,191.1324,191.1324,6345.0
2023-04-14 11:15:00,197.33,197.33,196.9,197.22,5826.0,191.0839,191.0839,190.6675,190.9774,5826.0
2023-04-14 11:20:00,197.22,197.35,197.1,197.16,2145.0,190.9774,191.1033,190.8612,190.9193,2145.0
2023-04-14 11:25:00,197.12,197.19,197.07,197.19,1122.0,190.8806,190.9484,190.8322,190.9484,1122.0
2023-04-14 11:30:00,197.23,197.26,197.09,197.26,2938.0,190.9871,191.0162,190.8515,191.0162,2938.0
2023-04-14 11:35:00,197.34,197.47,197.22,197.45,3027.0,191.0936,191.2195,190.9774,191.2001,3027.0
2023-04-14 11:40:00,197.42,197.48,197.31,197.37,2596.0,191.1711,191.2292,191.0646,191.1227,2596.0
2023-04-14 11:45:00,197.33,197.38,197.02,197.16,6502.0,191.0839,191.1324,190.7837,190.9193,6502.0
2023-04-14 11:50:00,197.21,197.21,196.93,196.93,2817.0,190.9677,190.9677,190.6966,190.6966,2817.0
2023-04-14 11:55:00,196.97,197.13,196.96,197.09,7970.0,190.7353,190.8903,190.7256,190.8515,7970.0
2023-04-14 12:00:00,197.09,197.26,197.09,197.15,12604.0,190.8515,191.0162,190.8515,190.9096,12604.0
2023-04-14 12:05:00,197.1,197.22,196.56,196.59,9148.0,190.8612,190.9774,190.3383,190.3674,9148.0
2023-04-14 12:10:00,196.62,196.78,196.49,196.5,5987.0,190.3964,190.5513,190.2705,190.2802,5987.0
2023-04-14 12:15:00,196.52,196.61,196.28,196.28,7430.0,190.2996,190.3867,190.0672,190.0672,7430.0
2023-04-14 12:20:00,196.26,196.52,196.26,196.42,3886.0,190.0478,190.2996,190.0478,190.2027,3886.0
2023-04-14 12:25:00,196.44,196.58,196.31,196.33,3182.0,190.2221,190.3577,190.0962,190.1156,3182.0
2023-04-14 12:30:00,196.29,196.32,196.12,196.25,2477.0,190.0769,190.1059,189.9122,190.0381,2477.0
2023-04-14 12:35:00,196.25,196.39,196.11,196.11,2882.0,190.0381,190.1737,189.9026,189.9026,2882.0
2023-04-14 12:40:00,196.15,196.33,196.11,196.28,2507.0,189.9413,190.1156,189.9026,190.0672,2507.0
2023-04-14 12:45:00,196.31,196.4,196.15,196.31,5860.0,190.0962,190.1834,189.9413,190.0962,5860.0
2023-04-14 12:50:00,196.31,196.37,196.19,196.2,3311.0,190.0962,190.1543,189.98,189.9897,3311.0
2023-04-14 12:55:00,196.13,196.18,196.03,196.08,7128.0,189.9219,189.9703,189.8251,189.8735,7128.0
2023-04-14 13:00:00,196.14,196.49,196.14,196.47,11750.0,189.9316,190.2705,189.9316,190.2512,11750.0
2023-04-14 13:05:00,196.46,196.59,196.45,196.53,2832.0,190.2415,190.3674,190.2318,190.3093,2832.0
2023-04-14 13:10:00,196.52,196.68,196.52,196.68,4637.0,190.2996,190.4545,190.2996,190.4545,4637.0
2023-04-14 13:15:00,196.66,196.76,196.6,196.75,2825.0,190.4351,190.532,190.377,190.5223,2825.0
2023-04-14 13:20:00,196.75,196.75,196.59,196.66,3228.0,190.5223,190.5223,190.3674,190.4351,3228.0
2023-04-14 13:25:00,196.65,196.7,196.49,196.53,3070.0,190.4255,190.4739,190.2705,190.3093,3070.0
2023-04-14 13:30:00,196.43,196.43,196.2,196.23,2027.0,190.2124,190.2124,189.9897,190.0188,2027.0
2023-04-14 13:35:00,196.25,196.27,195.95,195.95,2430.0,190.0381,190.0575,189.7476,189.7476,2430.0
2023-04-14 13:40:00,195.89,196.09,195.83,195.83,6605.0,189.6895,189.8832,189.6314,189.6314,6605.0
2023-04-14 13:45:00,195.86,195.86,195.73,195.84,2444.0,189.6605,189.6605,189.5346,189.6411,2444.0
2023-04-14 13:50:00,195.83,195.98,195.81,195.81,2327.0,189.6314,189.7767,189.612,189.612,2327.0
2023-04-14 13:55:00,195.88,195.98,195.85,195.91,2035.0,189.6798,189.7767,189.6508,189.7089,2035.0
2023-04-14 14:00:00,195.94,195.98,195.62,195.7,6092.0,189.7379,189.7767,189.4281,189.5055,6092.0
2023-04-14 14:05:00,195.68,195.76,195.6,195.65,11831.0,189.4862,189.5636,189.4087,189.4571,11831.0
2023-04-14 14:10:00,195.62,195.69,195.54,195.55,5269.0,189.4281,189.4958,189.3506,189.3603,5269.0
2023-04-14 14:15:00,195.55,195.65,195.46,195.48,3782.0,189.3603,189.4571,189.2731,189.2925,3782.0
2023-04-14 14:20:00,195.48,195.51,195.35,195.39,3205.0,189.2925,189.3215,189.1666,189.2053,3205.0
2023-04-14 14:25:00,195.33,195.53,195.22,195.53,4667.0,189.1472,189.3409,189.0407,189.3409,4667.0
2023-04-14 14:30:00,195.58,195.75,195.55,195.73,9865.0,189.3893,189.5539,189.3603,189.5346,9865.0
2023-04-14 14:35:00,195.75,195.77,195.52,195.55,3706.0,189.5539,189.5733,189.3312,189.3603,3706.0
2023-04-14 14:40:00,195.56,195.68,195.52,195.64,2923.0,189.37,189.4862,189.3312,189.4474,2923.0
2023-04-14 14:45:00,195.63,195.63,195.45,195.59,1835.0,189.4377,189.4377,189.2634,189.399,1835.0
2023-04-14 14:50:00,195.55,195.74,195.55,195.6,11154.0,189.3603,189.5443,189.3603,189.4087,11154.0
2023-04-14 14:55:00,195.56,195.67,195.42,195.46,6805.0,189.37,189.4765,189.2344,189.2731,6805.0
2023-04-14 15:00:00,195.45,195.45,195.3,195.32,10962.0,189.2634,189.2634,189.1182,189.1376,10962.0
2023-04-14 15:05:00,195.29,195.29,195.0,195.0,5024.0,189.1085,189.1085,188.8277,188.8277,5024.0
2023-04-14 15:10:00,194.95,195.15,194.92,195.01,11459.0,188.7793,188.9729,188.7502,188.8374,11459.0
2023-04-14 15:15:00,195.07,195.07,194.68,194.76,12520.0,188.8955,188.8955,188.5178,188.5953,12520.0
2023-04-14 15:20:00,194.81,195.22,194.78,195.21,8589.0,188.6437,189.0407,188.6147,189.031,8589.0
2023-04-14 15:25:00,195.24,195.39,195.22,195.28,10395.0,189.0601,189.2053,189.0407,189.0988,10395.0
2023-04-14 15:30:00,195.22,195.62,195.22,195.52,9524.0,189.0407,189.4281,189.0407,189.3312,9524.0
2023-04-14 15:35:00,195.61,196.03,195.61,196.03,8706.0,189.4184,189.8251,189.4184,189.8251,8706.0
2023-04-14 15:40:00,196.07,196.14,195.91,196.05,15438.0,189.8638,189.9316,189.7089,189.8445,15438.0
2023-04-14 15:45:00,196.02,196.07,195.87,196.03,15057.0,189.8154,189.8638,189.6701,189.8251,15057.0
2023-04-14 15:50:00,196.0,196.13,195.83,196.0,20514.0,189.796,189.9219,189.6314,189.796,20514.0
2023-04-14 15:55:00,195.99,196.08,195.68,195.78,124878.0,189.7864,189.8735,189.4862,189.583,124878.0
2023-04-17 09:30:00,195.78,195.86,195.05,195.05,14456.0,189.583,189.6605,188.8761,188.8761,14456.0
2023-04-17 09:35:00,194.94,195.29,194.8,194.88,3059.0,188.7696,189.1085,188.634,188.7115,3059.0
2023-04-17 09:40:00,194.92,195.36,194.79,195.31,3860.0,188.7502,189.1763,188.6243,189.1279,3860.0
2023-04-17 09:45:00,195.3,195.47,195.18,195.35,9186.0,189.1182,189.2828,189.002,189.1666,9186.0
2023-04-17 09:50:00,195.4,195.87,195.28,195.83,70792.0,189.215,189.6701,189.0988,189.6314,70792.0
2023-04-17 09:55:00,195.83,196.36,195.81,196.18,12825.0,189.6314,190.1446,189.612,189.9703,12825.0
2023-04-17 10:00:00,196.2,196.45,195.97,196.41,9826.0,189.9897,190.2318,189.767,190.1931,9826.0
2023-04-17 10:05:00,196.36,196.51,195.91,195.91,18758.0,190.1446,190.2899,189.7089,189.7089,18758.0
2023-04-17 10:10:00,195.86,196.03,195.52,195.63,3822.0,189.6605,189.8251,189.3312,189.4377,3822.0
2023-04-17 10:15:00,195.78,195.79,195.55,195.55,3885.0,189.583,189.5927,189.3603,189.3603,3885.0
2023-04-17 10:20:00,195.56,195.73,195.44,195.56,3652.0,189.37,189.5346,189.2538,189.37,3652.0
2023-04-17 10:25:00,195.59,196.02,195.59,195.78,6570.0,189.399,189.8154,189.399,189.583,6570.0
2023-04-17 10:30:00,195.76,195.99,195.76,195.81,7828.0,189.5636,189.7864,189.5636,189.612,7828.0
2023-04-17 10:35:00,195.72,195.73,195.5,195.7,4629.0,189.5249,189.5346,189.3119,189.5055,4629.0
2023-04-17 10:40:00,195.67,195.72,195.57,195.59,3825.0,189.4765,189.5249,189.3796,189.399,3825.0
2023-04-17 10:45:00,195.57,195.76,195.5,195.72,5990.0,189.3796,189.5636,189.3119,189.5249,5990.0
2023-04-17 10:50:00,195.7,195.88,195.6,195.64,2871.0,189.5055,189.6798,189.4087,189.4474,2871.0
2023-04-17 10:55:00,195.68,195.68,195.47,195.6,3014.0,189.4862,189.4862,189.2828,189.4087,3014.0
2023-04-17 11:00:00,195.59,195.8,195.54,195.64,4859.0,189.399,189.6024,189.3506,189.4474,4859.0
2023-04-17 11:05:00,195.62,195.83,195.61,195.78,2145.0,189.4281,189.6314,189.4184,189.583,2145.0
2023-04-17 11:10:00,195.75,195.99,195.75,195.94,2429.0,189.5539,189.7864,189.5539,189.7379,2429.0
2023-04-17 11:15:00,195.9,196.21,195.82,196.14,9812.0,189.6992,189.9994,189.6217,189.9316,9812.0
2023-04-17 11:20:00,196.13,196.41,196.12,196.4,7392.0,189.9219,190.1931,189.9122,190.1834,7392.0
2023-04-17 11:25:00,196.45,196.53,196.3,196.47,12967.0,190.2318,190.3093,190.0865,190.2512,12967.0
2023-04-17 11:30:00,196.5,196.63,196.32,196.43,20653.0,190.2802,190.4061,190.1059,190.2124,20653.0
2023-04-17 11:35:00,196.48,196.58,196.29,196.33,4377.0,190.2608,190.3577,190.0769,190.1156,4377.0
2023-04-17 11:40:00,196.36,196.6,196.33,196.53,33077.0,190.1446,190.377,190.1156,190.3093,33077.0
2023-04-17 11:45:00,196.48,196.66,196.38,196.66,10370.0,190.2608,190.4351,190.164,190.4351,10370.0
2023-04-17 11:50:00,196.65,196.78,196.55,196.64,10385.0,190.4255,190.5513,190.3286,190.4158,10385.0
2023-04-17 11:55:00,196.61,196.77,196.58,196.61,6029.0,190.3867,190.5417,190.3577,190.3867,6029.0
2023-04-17 12:00:00,196.62,196.66,196.51,196.52,10519.0,190.3964,190.4351,190.2899,190.2996,10519.0
2023-04-17 12:05:00,196.53,196.8,196.52,196.78,13431.0,190.3093,190.5707,190.2996,190.5513,13431.0
2023-04-17 12:10:00,196.78,196.82,196.62,196.67,15470.0,190.5513,190.5901,190.3964,190.4448,15470.0
2023-04-17 12:15:00,196.69,196.74,196.63,196.63,4421.0,190.4642,190.5126,190.4061,190.4061,4421.0
2023-04-17 12:20:00,196.64,196.73,196.52,196.73,9557.0,190.4158,190.5029,190.2996,190.5029,9557.0
2023-04-17 12:25:00,196.71,196.82,196.67,196.81,9736.0,190.4836,190.5901,190.4448,190.5804,9736.0
2023-04-17 12:30:00,196.8,196.88,196.74,196.85,5868.0,190.5707,190.6482,190.5126,190.6191,5868.0
2023-04-17 12:35:00,196.84,196.88,196.63,196.64,5717.0,190.6094,190.6482,190.4061,190.4158,5717.0
2023-04-17 12:40:00,196.66,196.66,196.37,196.39,3126.0,190.4351,190.4351,190.1543,190.1737,3126.0
2023-04-17 12:45:00,196.36,196.45,196.3,196.3,7045.0,190.1446,190.2318,190.0865,190.0865,7045.0
2023-04-17 12:50:00,196.26,196.26,195.97,195.98,6993.0,190.0478,190.0478,189.767,189.7767,6993.0
2023-04-17 12:55:00,196.01,196.05,195.82,195.84,5018.0,189.8057,189.8445,189.6217,189.6411,5018.0
2023-04-17 13:00:00,195.8,195.82,195.67,195.72,5830.0,189.6024,189.6217,189.4765,189.5249,5830.0
2023-04-17 13:05:00,195.69,195.8,195.58,195.8,4887.0,189.4958,189.6024,189.3893,189.6024,4887.0
2023-04-17 13:10:00,195.83,195.92,195.76,195.87,8192.0,189.6314,189.7186,189.5636,189.6701,8192.0
2023-04-17 13:15:00,195.92,195.97,195.85,195.89,8165.0,189.7186,189.767,189.6508,189.6895,8165.0
2023-04-17 13:20:00,195.96,196.0,195.88,195.88,4847.0,189.7573,189.796,189.6798,189.6798,4847.0
2023-04-17 13:25:00,195.88,196.03,195.72,195.98,13816.0,189.6798,189.8251,189.5249,189.7767,13816.0
2023-04-17 13:30:00,195.98,196.15,195.93,196.15,6470.0,189.7767,189.9413,189.7282,189.9413,6470.0
2023-04-17 13:35:00,196.11,196.13,196.06,196.13,4572.0,189.9026,189.9219,189.8541,189.9219,4572.0
2023-04-17 13:40:00,196.13,196.35,196.12,196.2,10257.0,189.9219,190.135,189.9122,189.9897,10257.0
2023-04-17 13:45:00,196.21,196.25,196.13,196.22,8493.0,189.9994,190.0381,189.9219,190.0091,8493.0
2023-04-17 13:50:00,196.17,196.51,196.14,196.5,71003.0,189.9607,190.2899,189.9316,190.2802,71003.0
2023-04-17 13:55:00,196.5,196.62,196.44,196.45,8439.0,190.2802,190.3964,190.2221,190.2318,8439.0
2023-04-17 14:00:00,196.45,196.46,196.18,196.26,7878.0,190.2318,190.2415,189.9703,190.0478,7878.0
2023-04-17 14:05:00,196.27,196.42,196.25,196.37,6611.0,190.0575,190.2027,190.0381,190.1543,6611.0
2023-04-17 14:10:00,196.37,196.65,196.37,196.65,5599.0,190.1543,190.4255,190.1543,190.4255,5599.0
2023-04-17 14:15:00,196.69,196.77,196.59,196.77,6378.0,190.4642,190.5417,190.3674,190.5417,6378.0
2023-04-17 14:20:00,196.77,196.77,196.7,196.72,5845.0,190.5417,190.5417,190.4739,190.4932,5845.0
2023-04-17 14:25:00,196.72,196.77,196.66,196.7,7326.0,190.4932,190.5417,190.4351,190.4739,7326.0
2023-04-17 14:30:00,196.69,196.86,196.66,196.84,7882.0,190.4642,190.6288,190.4351,190.6094,7882.0
2023-04-17 14:35:00,196.84,196.89,196.81,196.83,6472.0,190.6094,190.6579,190.5804,190.5998,6472.0
2023-04-17 14:40:00,196.84,197.01,196.83,196.99,7846.0,190.6094,190.7741,190.5998,190.7547,7846.0
2023-04-17 14:45:00,197.0,197.03,196.91,196.92,12200.0,190.7644,190.7934,190.6772,190.6869,12200.0
2023-04-17 14:50:00,196.94,197.01,196.91,196.91,14000.0,190.7063,190.7741,190.6772,190.6772,14000.0
2023-04-17 14:55:00,196.92,196.95,196.77,196.79,8564.0,190.6869,190.716,190.5417,190.561,8564.0
2023-04-17 15:00:00,196.79,197.07,196.78,197.0,13826.0,190.561,190.8322,190.5513,190.7644,13826.0
2023-04-17 15:05:00,197.0,197.05,196.97,196.98,12848.0,190.7644,190.8128,190.7353,190.745,12848.0
2023-04-17 15:10:00,197.01,197.13,197.01,197.03,20171.0,190.7741,190.8903,190.7741,190.7934,20171.0
2023-04-17 15:15:00,197.03,197.15,197.01,197.12,13127.0,190.7934,190.9096,190.7741,190.8806,13127.0
2023-04-17 15:20:00,197.15,197.25,197.1,197.13,10821.0,190.9096,191.0065,190.8612,190.8903,10821.0
2023-04-17 15:25:00,197.13,197.18,197.07,197.17,9608.0,190.8903,190.9387,190.8322,190.929,9608.0
2023-04-17 15:30:00,197.15,197.15,196.89,196.92,11492.0,190.9096,190.9096,190.6579,190.6869,11492.0
2023-04-17 15:35:00,196.9,196.93,196.78,196.89,12350.0,190.6675,190.6966,190.5513,190.6579,12350.0
2023-04-17 15:40:00,196.89,197.15,196.84,196.97,71793.0,190.6579,190.9096,190.6094,190.7353,71793.0
2023-04-17 15:45:00,196.93,197.1,196.9,197.06,24536.0,190.6966,190.8612,190.6675,190.8225,24536.0
2023-04-17 15:50:00,197.02,197.59,196.99,197.56,52004.0,190.7837,191.3357,190.7547,191.3067,52004.0
2023-04-17 15:55:00,197.61,198.24,197.57,198.1,155842.0,191.3551,191.9651,191.3163,191.8296,155842.0
2023-04-18 09:30:00,199.14,199.62,198.77,199.49,41144.0,192.8366,193.3015,192.4784,193.1756,41144.0
2023-04-18 09:35:00,199.35,199.55,198.77,199.44,10466.0,193.04,193.2337,192.4784,193.1271,10466.0
2023-04-18 09:40:00,199.32,199.94,199.32,199.61,7739.0,193.0109,193.6113,193.0109,193.2918,7739.0
2023-04-18 09:45:00,199.44,199.48,199.0,199.12,9827.0,193.1271,193.1659,192.7011,192.8173,9827.0
2023-04-18 09:50:00,199.11,199.32,198.81,198.81,6358.0,192.8076,193.0109,192.5171,192.5171,6358.0
2023-04-18 09:55:00,198.84,198.98,198.56,198.63,13958.0,192.5461,192.6817,192.275,192.3428,13958.0
2023-04-18 10:00:00,198.43,198.91,198.42,198.8,9180.0,192.1491,192.6139,192.1394,192.5074,9180.0
2023-04-18 10:05:00,198.84,199.13,198.78,198.99,8752.0,192.5461,192.827,192.488,192.6914,8752.0
2023-04-18 10:10:00,199.01,199.03,198.45,198.48,9636.0,192.7108,192.7301,192.1685,192.1975,9636.0
2023-04-18 10:15:00,198.47,199.02,198.47,198.98,10562.0,192.1879,192.7204,192.1879,192.6817,10562.0
2023-04-18 10:20:00,199.04,199.28,199.01,199.23,5510.0,192.7398,192.9722,192.7108,192.9238,5510.0
2023-04-18 10:25:00,199.28,199.32,199.04,199.19,4864.0,192.9722,193.0109,192.7398,192.8851,4864.0
2023-04-18 10:30:00,199.08,199.12,198.87,199.01,5770.0,192.7785,192.8173,192.5752,192.7108,5770.0
2023-04-18 10:35:00,198.96,199.14,198.94,199.06,5581.0,192.6623,192.8366,192.643,192.7592,5581.0
2023-04-18 10:40:00,199.12,199.46,199.1,199.22,5939.0,192.8173,193.1465,192.7979,192.9141,5939.0
2023-04-18 10:45:00,199.12,199.31,199.01,199.24,6507.0,192.8173,193.0013,192.7108,192.9335,6507.0
2023-04-18 10:50:00,199.17,199.17,198.86,198.87,5787.0,192.8657,192.8657,192.5655,192.5752,5787.0
2023-04-18 10:55:00,198.84,199.0,198.7,198.97,5532.0,192.5461,192.7011,192.4106,192.672,5532.0
2023-04-18 11:00:00,199.0,199.05,198.94,198.98,3843.0,192.7011,192.7495,192.643,192.6817,3843.0
2023-04-18 11:05:00,199.02,199.2,198.89,198.9,3754.0,192.7204,192.8947,192.5946,192.6042,3754.0
2023-04-18 11:10:00,198.89,199.09,198.88,198.92,8125.0,192.5946,192.7882,192.5849,192.6236,8125.0
2023-04-18 11:15:00,198.9,199.04,198.77,198.8,6343.0,192.6042,192.7398,192.4784,192.5074,6343.0
2023-04-18 11:20:00,198.65,199.05,198.65,199.05,10629.0,192.3622,192.7495,192.3622,192.7495,10629.0
2023-04-18 11:25:00,199.03,199.33,198.99,199.3,9776.0,192.7301,193.0206,192.6914,192.9916,9776.0
2023-04-18 11:30:00,199.3,199.55,199.17,199.53,5762.0,192.9916,193.2337,192.8657,193.2143,5762.0
2023-04-18 11:35:00,199.53,199.56,199.46,199.5,2634.0,193.2143,193.2433,193.1465,193.1852,2634.0
2023-04-18 11:40:00,199.42,199.62,199.31,199.56,11296.0,193.1078,193.3015,193.0013,193.2433,11296.0
2023-04-18 11:45:00,199.57,199.67,199.46,199.64,7566.0,193.253,193.3499,193.1465,193.3208,7566.0
2023-04-18 11:50:00,199.67,199.74,199.55,199.72,4483.0,193.3499,193.4177,193.2337,193.3983,4483.0
2023-04-18 11:55:00,199.65,199.74,199.59,199.66,3945.0,193.3305,193.4177,193.2724,193.3402,3945.0
2023-04-18 12:00:00,199.68,199.96,199.58,199.9,7691.0,193.3596,193.6307,193.2627,193.5726,7691.0
2023-04-18 12:05:00,199.9,199.93,199.76,199.93,5389.0,193.5726,193.6016,193.437,193.6016,5389.0
2023-04-18 12:10:00,199.94,200.01,199.92,199.93,11363.0,193.6113,193.6791,193.592,193.6016,11363.0
2023-04-18 12:15:00,199.97,200.2,199.94,200.05,12125.0,193.6404,193.8631,193.6113,193.7178,12125.0
2023-04-18 12:20:00,200.05,200.23,200.02,200.13,6998.0,193.7178,193.8921,193.6888,193.7953,6998.0
2023-04-18 12:25:00,200.13,200.39,200.12,200.32,3176.0,193.7953,194.0471,193.7856,193.9793,3176.0
2023-04-18 12:30:00,200.32,200.32,200.18,200.21,4742.0,193.9793,193.9793,193.8437,193.8728,4742.0
2023-04-18 12:35:00,200.23,200.31,200.19,200.22,6905.0,193.8921,193.9696,193.8534,193.8825,6905.0
2023-04-18 12:40:00,200.22,200.31,200.15,200.2,3885.0,193.8825,193.9696,193.8147,193.8631,3885.0
2023-04-18 12:45:00,200.16,200.25,200.11,200.17,4519.0,193.8244,193.9115,193.7759,193.834,4519.0
2023-04-18 12:50:00,200.21,200.41,200.2,200.27,11196.0,193.8728,194.0664,193.8631,193.9309,11196.0
2023-04-18 12:55:00,200.25,200.36,200.17,200.34,3990.0,193.9115,194.018,193.834,193.9987,3990.0
2023-04-18 13:00:00,200.32,200.33,200.09,200.17,7316.0,193.9793,193.989,193.7566,193.834,7316.0
2023-04-18 13:05:00,200.15,200.32,200.15,200.23,11542.0,193.8147,193.9793,193.8147,193.8921,11542.0
2023-04-18 13:10:00,200.25,200.26,200.02,200.02,6658.0,193.9115,193.9212,193.6888,193.6888,6658.0
2023-04-18 13:15:00,200.04,200.11,199.89,199.93,12907.0,193.7082,193.7759,193.5629,193.6016,12907.0
2023-04-18 13:20:00,199.95,199.95,199.73,199.86,8534.0,193.621,193.621,193.408,193.5339,8534.0
2023-04-18 13:25:00,199.81,199.92,199.73,199.89,7528.0,193.4854,193.592,193.408,193.5629,7528.0
2023-04-18 13:30:00,199.9,200.08,199.84,200.05,9400.0,193.5726,193.7469,193.5145,193.7178,9400.0
2023-04-18 13:35:00,200.05,200.19,200.03,200.17,7122.0,193.7178,193.8534,193.6985,193.834,7122.0
2023-04-18 13:40:00,200.18,200.31,200.17,200.31,4104.0,193.8437,193.9696,193.834,193.9696,4104.0
2023-04-18 13:45:00,200.34,200.47,200.32,200.33,6659.0,193.9987,194.1245,193.9793,193.989,6659.0
2023-04-18 13:50:00,200.44,200.5,200.38,200.46,4102.0,194.0955,194.1536,194.0374,194.1149,4102.0
2023-04-18 13:55:00,200.48,200.51,200.37,200.37,5394.0,194.1342,194.1633,194.0277,194.0277,5394.0
2023-04-18 14:00:00,200.4,200.52,200.37,200.52,3494.0,194.0568,194.173,194.0277,194.173,3494.0
2023-04-18 14:05:00,200.55,200.61,200.45,200.6,5879.0,194.202,194.2601,194.1052,194.2504,5879.0
2023-04-18 14:10:00,200.54,200.6,200.45,200.45,2404.0,194.1923,194.2504,194.1052,194.1052,2404.0
2023-04-18 14:15:00,200.36,200.57,200.36,200.48,3928.0,194.018,194.2214,194.018,194.1342,3928.0
2023-04-18 14:20:00,200.53,200.57,200.46,200.5,3947.0,194.1826,194.2214,194.1149,194.1536,3947.0
2023-04-18 14:25:00,200.49,200.65,200.49,200.63,5115.0,194.1439,194.2988,194.1439,194.2795,5115.0
2023-04-18 14:30:00,200.65,200.78,200.48,200.55,128967.0,194.2988,194.4247,194.1342,194.202,128967.0
2023-04-18 14:35:00,200.6,200.94,200.58,200.91,12897.0,194.2504,194.5797,194.2311,194.5506,12897.0
2023-04-18 14:40:00,200.93,201.11,200.91,201.1,7094.0,194.57,194.7443,194.5506,194.7346,7094.0
2023-04-18 14:45:00,201.12,201.12,200.7,200.92,8628.0,194.754,194.754,194.3473,194.5603,8628.0
2023-04-18 14:50:00,200.9,201.1,200.85,201.0,6163.0,194.5409,194.7346,194.4925,194.6378,6163.0
2023-04-18 14:55:00,201.03,201.14,201.0,201.08,4839.0,194.6668,194.7733,194.6378,194.7152,4839.0
2023-04-18 15:00:00,201.1,201.45,201.1,201.45,7466.0,194.7346,195.0735,194.7346,195.0735,7466.0
2023-04-18 15:05:00,201.47,201.58,201.31,201.38,20114.0,195.0929,195.1994,194.938,195.0057,20114.0
2023-04-18 15:10:00,201.38,201.64,201.38,201.57,7177.0,195.0057,195.2575,195.0057,195.1897,7177.0
2023-04-18 15:15:00,201.55,201.59,201.4,201.47,7034.0,195.1704,195.2091,195.0251,195.0929,7034.0
2023-04-18 15:20:00,201.47,201.56,201.3,201.38,12537.0,195.0929,195.18,194.9283,195.0057,12537.0
2023-04-18 15:25:00,201.35,201.58,201.3,201.5,10782.0,194.9767,195.1994,194.9283,195.1219,10782.0
2023-04-18 15:30:00,201.5,201.71,201.46,201.61,13660.0,195.1219,195.3253,195.0832,195.2285,13660.0
2023-04-18 15:35:00,201.62,201.75,201.57,201.65,22303.0,195.2381,195.364,195.1897,195.2672,22303.0
2023-04-18 15:40:00,201.65,201.81,201.62,201.8,19133.0,195.2672,195.4221,195.2381,195.4124,19133.0
2023-04-18 15:45:00,201.85,201.85,201.73,201.77,27814.0,195.4609,195.4609,195.3447,195.3834,27814.0
2023-04-18 15:50:00,201.81,202.01,201.66,201.8,47598.0,195.4221,195.6158,195.2769,195.4124,47598.0
2023-04-18 15:55:00,201.8,201.96,201.6,201.8,139469.0,195.4124,195.5674,195.2188,195.4124,139469.0
2023-04-19 09:30:00,203.99,205.72,203.98,204.55,65464.0,197.5331,199.2084,197.5234,198.0754,65464.0
2023-04-19 09:35:00,204.59,204.98,203.82,204.5,24665.0,198.1141,198.4918,197.3685,198.027,24665.0
2023-04-19 09:40:00,204.43,205.14,204.36,204.47,26929.0,197.9592,198.6467,197.8914,197.9979,26929.0
2023-04-19 09:45:00,204.51,204.69,203.43,203.81,25415.0,198.0367,198.211,196.9909,197.3588,25415.0
2023-04-19 09:50:00,203.81,204.65,203.26,204.45,11229.0,197.3588,198.1722,196.8262,197.9786,11229.0
2023-04-19 09:55:00,204.46,204.54,203.79,204.2,13401.0,197.9883,198.0657,197.3395,197.7365,13401.0
2023-04-19 10:00:00,204.24,204.24,203.41,203.91,7787.0,197.7752,197.7752,196.9715,197.4557,7787.0
2023-04-19 10:05:00,203.95,204.18,203.81,204.11,8726.0,197.4944,197.7171,197.3588,197.6493,8726.0
2023-04-19 10:10:00,204.11,204.77,204.11,204.73,13451.0,197.6493,198.2884,197.6493,198.2497,13451.0
2023-04-19 10:15:00,204.79,205.0,204.71,204.98,8878.0,198.3078,198.5112,198.2303,198.4918,8878.0
2023-04-19 10:20:00,204.92,205.04,204.58,204.58,6328.0,198.4337,198.5499,198.1045,198.1045,6328.0
2023-04-19 10:25:00,204.58,204.8,204.25,204.35,7011.0,198.1045,198.3175,197.7849,197.8817,7011.0
2023-04-19 10:30:00,204.3,204.5,204.23,204.37,4769.0,197.8333,198.027,197.7655,197.9011,4769.0
2023-04-19 10:35:00,204.45,204.72,204.39,204.62,10925.0,197.9786,198.24,197.9205,198.1432,10925.0
2023-04-19 10:40:00,204.59,204.59,204.19,204.47,4472.0,198.1141,198.1141,197.7268,197.9979,4472.0
2023-04-19 10:45:00,204.47,204.52,204.05,204.05,7636.0,197.9979,198.0464,197.5912,197.5912,7636.0
2023-04-19 10:50:00,204.21,204.29,204.06,204.26,5917.0,197.7462,197.8236,197.6009,197.7946,5917.0
2023-04-19 10:55:00,204.17,204.41,204.1,204.41,63781.0,197.7074,197.9398,197.6396,197.9398,63781.0
2023-04-19 11:00:00,204.43,204.51,203.93,204.02,8420.0,197.9592,198.0367,197.475,197.5622,8420.0
2023-04-19 11:05:00,203.98,204.18,203.79,204.06,10558.0,197.5234,197.7171,197.3395,197.6009,10558.0
2023-04-19 11:10:00,204.0,204.28,203.94,204.13,12314.0,197.5428,197.8139,197.4847,197.6687,12314.0
2023-04-19 11:15:00,204.18,204.46,204.04,204.45,32879.0,197.7171,197.9883,197.5815,197.9786,32879.0
2023-04-19 11:20:00,204.36,204.44,204.22,204.34,6726.0,197.8914,197.9689,197.7558,197.872,6726.0
2023-04-19 11:25:00,204.41,204.5,204.27,204.45,6702.0,197.9398,198.027,197.8043,197.9786,6702.0
2023-04-19 11:30:00,204.29,204.4,204.17,204.3,12339.0,197.8236,197.9301,197.7074,197.8333,12339.0
2023-04-19 11:35:00,204.31,204.54,204.29,204.4,9225.0,197.843,198.0657,197.8236,197.9301,9225.0
2023-04-19 11:40:00,204.4,204.67,204.4,204.61,12246.0,197.9301,198.1916,197.9301,198.1335,12246.0
2023-04-19 11:45:00,204.6,204.85,204.6,204.74,9396.0,198.1238,198.3659,198.1238,198.2594,9396.0
2023-04-19 11:50:00,204.71,204.74,204.55,204.56,7629.0,198.2303,198.2594,198.0754,198.0851,7629.0
2023-04-19 11:55:00,204.57,204.76,204.54,204.73,7889.0,198.0948,198.2788,198.0657,198.2497,7889.0
2023-04-19 12:00:00,204.68,204.76,204.5,204.56,6920.0,198.2013,198.2788,198.027,198.0851,6920.0
2023-04-19 12:05:00,204.57,204.58,204.24,204.42,4904.0,198.0948,198.1045,197.7752,197.9495,4904.0
2023-04-19 12:10:00,204.37,204.37,204.18,204.22,6272.0,197.9011,197.9011,197.7171,197.7558,6272.0
2023-04-19 12:15:00,204.24,204.31,204.15,204.18,3057.0,197.7752,197.843,197.6881,197.7171,3057.0
2023-04-19 12:20:00,204.17,204.3,204.13,204.2,9807.0,197.7074,197.8333,197.6687,197.7365,9807.0
2023-04-19 12:25:00,204.26,204.36,204.15,204.25,7993.0,197.7946,197.8914,197.6881,197.7849,7993.0
2023-04-19 12:30:00,204.28,204.44,204.23,204.38,8295.0,197.8139,197.9689,197.7655,197.9108,8295.0
2023-04-19 12:35:00,204.37,204.47,204.34,204.37,2950.0,197.9011,197.9979,197.872,197.9011,2950.0
2023-04-19 12:40:00,204.4,204.64,204.4,204.53,7467.0,197.9301,198.1626,197.9301,198.056,7467.0
2023-04-19 12:45:00,204.57,204.61,204.41,204.6,6369.0,198.0948,198.1335,197.9398,198.1238,6369.0
2023-04-19 12:50:00,204.54,204.7,204.52,204.7,2929.0,198.0657,198.2207,198.0464,198.2207,2929.0
2023-04-19 12:55:00,204.63,204.67,204.38,204.41,7345.0,198.1529,198.1916,197.9108,197.9398,7345.0
2023-04-19 13:00:00,204.39,204.45,204.32,204.45,4040.0,197.9205,197.9786,197.8527,197.9786,4040.0
2023-04-19 13:05:00,204.49,204.57,204.39,204.5,3462.0,198.0173,198.0948,197.9205,198.027,3462.0
2023-04-19 13:10:00,204.44,204.52,204.38,204.38,2457.0,197.9689,198.0464,197.9108,197.9108,2457.0
2023-04-19 13:15:00,204.34,204.44,204.15,204.22,6491.0,197.872,197.9689,197.6881,197.7558,6491.0
2023-04-19 13:20:00,204.21,204.41,204.15,204.37,3098.0,197.7462,197.9398,197.6881,197.9011,3098.0
2023-04-19 13:25:00,204.38,204.56,204.34,204.52,5547.0,197.9108,198.0851,197.872,198.0464,5547.0
2023-04-19 13:30:00,204.55,204.6,204.51,204.59,4235.0,198.0754,198.1238,198.0367,198.1141,4235.0
2023-04-19 13:35:00,204.62,204.75,204.55,204.72,6229.0,198.1432,198.2691,198.0754,198.24,6229.0
2023-04-19 13:40:00,204.75,205.0,204.68,204.99,52756.0,198.2691,198.5112,198.2013,198.5015,52756.0
2023-04-19 13:45:00,204.98,205.0,204.81,205.0,4961.0,198.4918,198.5112,198.3272,198.5112,4961.0
2023-04-19 13:50:00,205.0,205.0,204.91,204.94,39628.0,198.5112,198.5112,198.424,198.4531,39628.0
2023-04-19 13:55:00,204.9,204.99,204.84,204.86,3607.0,198.4143,198.5015,198.3562,198.3756,3607.0
2023-04-19 14:00:00,204.93,205.09,204.66,204.66,7535.0,198.4434,198.5983,198.1819,198.1819,7535.0
2023-04-19 14:05:00,204.69,204.82,204.69,204.72,4394.0,198.211,198.3369,198.211,198.24,4394.0
2023-04-19 14:10:00,204.74,204.74,204.61,204.61,4271.0,198.2594,198.2594,198.1335,198.1335,4271.0
2023-04-19 14:15:00,204.61,204.79,204.56,204.78,5014.0,198.1335,198.3078,198.0851,198.2981,5014.0
2023-04-19 14:20:00,204.79,204.8,204.65,204.79,5156.0,198.3078,198.3175,198.1722,198.3078,5156.0
2023-04-19 14:25:00,204.8,204.86,204.69,204.85,9415.0,198.3175,198.3756,198.211,198.3659,9415.0
2023-04-19 14:30:00,204.87,204.93,204.77,204.78,4292.0,198.3853,198.4434,198.2884,198.2981,4292.0
2023-04-19 14:35:00,204.73,204.8,204.5,204.56,4420.0,198.2497,198.3175,198.027,198.0851,4420.0
2023-04-19 14:40:00,204.58,204.6,204.4,204.44,4709.0,198.1045,198.1238,197.9301,197.9689,4709.0
2023-04-19 14:45:00,204.43,204.54,204.4,204.51,5925.0,197.9592,198.0657,197.9301,198.0367,5925.0
2023-04-19 14:50:00,204.53,204.77,204.53,204.64,14485.0,198.056,198.2884,198.056,198.1626,14485.0
2023-04-19 14:55:00,204.63,204.96,204.6,204.9,6934.0,198.1529,198.4724,198.1238,198.4143,6934.0
2023-04-19 15:00:00,204.96,205.0,204.93,204.99,5881.0,198.4724,198.5112,198.4434,198.5015,5881.0
2023-04-19 15:05:00,204.99,205.04,204.8,204.93,7181.0,198.5015,198.5499,198.3175,198.4434,7181.0
2023-04-19 15:10:00,204.91,204.97,204.79,204.8,8082.0,198.424,198.4821,198.3078,198.3175,8082.0
2023-04-19 15:15:00,204.8,204.87,204.67,204.69,7445.0,198.3175,198.3853,198.1916,198.211,7445.0
2023-04-19 15:20:00,204.68,204.91,204.68,204.83,7349.0,198.2013,198.424,198.2013,198.3465,7349.0
2023-04-19 15:25:00,204.83,204.89,204.72,204.79,4544.0,198.3465,198.4046,198.24,198.3078,4544.0
2023-04-19 15:30:00,204.78,204.87,204.69,204.72,12308.0,198.2981,198.3853,198.211,198.24,12308.0
2023-04-19 15:35:00,204.73,204.75,204.38,204.46,8164.0,198.2497,198.2691,197.9108,197.9883,8164.0
2023-04-19 15:40:00,204.44,204.59,204.4,204.5,19839.0,197.9689,198.1141,197.9301,198.027,19839.0
2023-04-19 15:45:00,204.47,204.54,204.3,204.36,35232.0,197.9979,198.0657,197.8333,197.8914,35232.0
2023-04-19 15:50:00,204.37,204.58,204.25,204.51,29194.0,197.9011,198.1045,197.7849,198.0367,29194.0
2023-04-19 15:55:00,204.54,204.59,204.45,204.5,44857.0,198.0657,198.1141,197.9786,198.027,44857.0
2023-04-20 09:30:00,203.95,205.07,203.86,205.07,31692.0,197.4944,198.5789,197.4072,198.5789,31692.0
2023-04-20 09:35:00,205.19,205.25,204.94,204.99,3567.0,198.6951,198.7532,198.4531,198.5015,3567.0
2023-04-20 09:40:00,204.77,204.81,204.19,204.28,7059.0,198.2884,198.3272,197.7268,197.8139,7059.0
2023-04-20 09:45:00,204.29,204.32,203.84,203.99,10714.0,197.8236,197.8527,197.3879,197.5331,10714.0
2023-04-20 09:50:00,204.0,204.07,203.15,203.33,11287.0,197.5428,197.6106,196.7197,196.894,11287.0
2023-04-20 09:55:00,203.33,203.85,203.25,203.76,15780.0,196.894,197.3976,196.8166,197.3104,15780.0
2023-04-20 10:00:00,203.67,203.9,203.63,203.84,8058.0,197.2233,197.446,197.1845,197.3879,8058.0
2023-04-20 10:05:00,203.87,203.94,203.6,203.69,10367.0,197.4169,197.4847,197.1555,197.2426,10367.0
2023-04-20 10:10:00,203.75,203.94,203.56,203.94,6758.0,197.3007,197.4847,197.1167,197.4847,6758.0
2023-04-20 10:15:00,204.01,204.06,203.77,204.05,2040.0,197.5525,197.6009,197.3201,197.5912,2040.0
2023-04-20 10:20:00,203.95,204.08,203.88,203.99,4039.0,197.4944,197.6203,197.4266,197.5331,4039.0
2023-04-20 10:25:00,203.9,204.06,203.83,203.98,4101.0,197.446,197.6009,197.3782,197.5234,4101.0
2023-04-20 10:30:00,203.95,204.17,203.88,204.17,3826.0,197.4944,197.7074,197.4266,197.7074,3826.0
2023-04-20 10:35:00,204.24,204.3,204.13,204.13,4868.0,197.7752,197.8333,197.6687,197.6687,4868.0
2023-04-20 10:40:00,204.16,204.24,204.09,204.15,4868.0,197.6977,197.7752,197.63,197.6881,4868.0
2023-04-20 10:45:00,204.16,204.36,204.16,204.35,3604.0,197.6977,197.8914,197.6977,197.8817,3604.0
2023-04-20 10:50:00,204.31,204.36,204.09,204.21,7540.0,197.843,197.8914,197.63,197.7462,7540.0
2023-04-20 10:55:00,204.17,204.54,204.16,204.54,2753.0,197.7074,198.0657,197.6977,198.0657,2753.0
2023-04-20 11:00:00,204.55,204.55,204.28,204.34,3836.0,198.0754,198.0754,197.8139,197.872,3836.0
2023-04-20 11:05:00,204.23,204.3,204.06,204.24,2778.0,197.7655,197.8333,197.6009,197.7752,2778.0
2023-04-20 11:10:00,204.26,204.31,204.13,204.13,3022.0,197.7946,197.843,197.6687,197.6687,3022.0
2023-04-20 11:15:00,204.12,204.12,203.7,203.75,5390.0,197.659,197.659,197.2523,197.3007,5390.0
2023-04-20 11:20:00,203.72,203.76,203.63,203.64,9429.0,197.2717,197.3104,197.1845,197.1942,9429.0
2023-04-20 11:25:00,203.65,203.75,203.61,203.72,11238.0,197.2039,197.3007,197.1652,197.2717,11238.0
2023-04-20 11:30:00,203.77,203.77,203.62,203.65,6949.0,197.3201,197.3201,197.1748,197.2039,6949.0
2023-04-20 11:35:00,203.6,203.65,203.42,203.44,14640.0,197.1555,197.2039,196.9812,197.0005,14640.0
2023-04-20 11:40:00,203.41,203.55,203.34,203.55,3947.0,196.9715,197.1071,196.9037,197.1071,3947.0
2023-04-20 11:45:00,203.58,203.72,203.57,203.72,2334.0,197.1361,197.2717,197.1264,197.2717,2334.0
2023-04-20 11:50:00,203.68,203.69,203.29,203.29,8871.0,197.2329,197.2426,196.8553,196.8553,8871.0
2023-04-20 11:55:00,203.26,203.29,202.87,203.03,21721.0,196.8262,196.8553,196.4486,196.6035,21721.0
2023-04-20 12:00:00,203.08,203.32,203.07,203.08,5177.0,196.6519,196.8843,196.6422,196.6519,5177.0
2023-04-20 12:05:00,203.1,203.23,203.05,203.22,4199.0,196.6713,196.7972,196.6229,196.7875,4199.0
2023-04-20 12:10:00,203.26,203.34,203.24,203.27,1387.0,196.8262,196.9037,196.8069,196.8359,1387.0
2023-04-20 12:15:00,203.24,203.27,203.1,203.27,3823.0,196.8069,196.8359,196.6713,196.8359,3823.0
2023-04-20 12:20:00,203.3,203.33,203.17,203.18,2425.0,196.865,196.894,196.7391,196.7488,2425.0
2023-04-20 12:25:00,203.17,203.31,203.11,203.26,4414.0,196.7391,196.8747,196.681,196.8262,4414.0
2023-04-20 12:30:00,203.23,203.26,203.17,203.19,2625.0,196.7972,196.8262,196.7391,196.7584,2625.0
2023-04-20 12:35:00,203.17,203.31,203.17,203.29,9851.0,196.7391,196.8747,196.7391,196.8553,9851.0
2023-04-20 12:40:00,203.28,203.65,203.28,203.65,2023.0,196.8456,197.2039,196.8456,197.2039,2023.0
2023-04-20 12:45:00,203.64,203.79,203.63,203.72,10955.0,197.1942,197.3395,197.1845,197.2717,10955.0
2023-04-20 12:50:00,203.65,203.66,203.43,203.44,2930.0,197.2039,197.2136,196.9909,197.0005,2930.0
2023-04-20 12:55:00,203.46,203.53,203.46,203.53,1300.0,197.0199,197.0877,197.0199,197.0877,1300.0
2023-04-20 13:00:00,203.49,203.59,203.46,203.53,4022.0,197.049,197.1458,197.0199,197.0877,4022.0
2023-04-20 13:05:00,203.55,203.55,203.43,203.51,3929.0,197.1071,197.1071,196.9909,197.0683,3929.0
2023-04-20 13:10:00,203.54,203.58,203.42,203.44,2174.0,197.0974,197.1361,196.9812,197.0005,2174.0
2023-04-20 13:15:00,203.47,203.48,203.37,203.39,2707.0,197.0296,197.0393,196.9328,196.9521,2707.0
2023-04-20 13:20:00,203.38,203.57,203.33,203.57,7001.0,196.9424,197.1264,196.894,197.1264,7001.0
2023-04-20 13:25:00,203.53,203.73,203.53,203.58,6618.0,197.0877,197.2814,197.0877,197.1361,6618.0
2023-04-20 13:30:00,203.61,203.63,203.54,203.54,2173.0,197.1652,197.1845,197.0974,197.0974,2173.0
2023-04-20 13:35:00,203.58,203.68,203.54,203.65,3866.0,197.1361,197.2329,197.0974,197.2039,3866.0
2023-04-20 13:40:00,203.68,203.73,203.47,203.48,3084.0,197.2329,197.2814,197.0296,197.0393,3084.0
2023-04-20 13:45:00,203.45,203.55,203.45,203.5,3276.0,197.0102,197.1071,197.0102,197.0586,3276.0
2023-04-20 13:50:00,203.55,203.64,203.53,203.63,5823.0,197.1071,197.1942,197.0877,197.1845,5823.0
2023-04-20 13:55:00,203.59,203.66,203.48,203.66,3903.0,197.1458,197.2136,197.0393,197.2136,3903.0
2023-04-20 14:00:00,203.69,203.72,203.48,203.57,5033.0,197.2426,197.2717,197.0393,197.1264,5033.0
2023-04-20 14:05:00,203.58,203.67,203.42,203.6,6570.0,197.1361,197.2233,196.9812,197.1555,6570.0
2023-04-20 14:10:00,203.64,203.91,203.64,203.91,2707.0,197.1942,197.4557,197.1942,197.4557,2707.0
2023-04-20 14:15:00,203.97,204.1,203.92,204.09,4706.0,197.5138,197.6396,197.4653,197.63,4706.0
2023-04-20 14:20:00,204.07,204.25,204.03,204.09,6114.0,197.6106,197.7849,197.5719,197.63,6114.0
2023-04-20 14:25:00,204.05,204.15,203.99,204.04,2972.0,197.5912,197.6881,197.5331,197.5815,2972.0
2023-04-20 14:30:00,203.92,203.95,203.58,203.66,5143.0,197.4653,197.4944,197.1361,197.2136,5143.0
2023-04-20 14:35:00,203.62,203.62,203.41,203.48,11665.0,197.1748,197.1748,196.9715,197.0393,11665.0
2023-04-20 14:40:00,203.47,203.5,203.26,203.37,29619.0,197.0296,197.0586,196.8262,196.9328,29619.0
2023-04-20 14:45:00,203.38,203.38,203.25,203.29,5175.0,196.9424,196.9424,196.8166,196.8553,5175.0
2023-04-20 14:50:00,203.31,203.68,203.28,203.65,7983.0,196.8747,197.2329,196.8456,197.2039,7983.0
2023-04-20 14:55:00,203.65,203.74,203.63,203.74,6215.0,197.2039,197.291,197.1845,197.291,6215.0
2023-04-20 15:00:00,203.77,203.87,203.7,203.75,17189.0,197.3201,197.4169,197.2523,197.3007,17189.0
2023-04-20 15:05:00,203.75,203.75,203.57,203.65,11037.0,197.3007,197.3007,197.1264,197.2039,11037.0
2023-04-20 15:10:00,203.6,203.76,203.5,203.5,7927.0,197.1555,197.3104,197.0586,197.0586,7927.0
2023-04-20 15:15:00,203.54,203.66,203.32,203.62,6578.0,197.0974,197.2136,196.8843,197.1748,6578.0
2023-04-20 15:20:00,203.61,203.74,203.49,203.74,8182.0,197.1652,197.291,197.049,197.291,8182.0
2023-04-20 15:25:00,203.75,203.78,203.62,203.7,9362.0,197.3007,197.3298,197.1748,197.2523,9362.0
2023-04-20 15:30:00,203.73,203.87,203.68,203.7,6715.0,197.2814,197.4169,197.2329,197.2523,6715.0
2023-04-20 15:35:00,203.68,203.83,203.62,203.76,8599.0,197.2329,197.3782,197.1748,197.3104,8599.0
2023-04-20 15:40:00,203.74,203.74,203.63,203.66,8778.0,197.291,197.291,197.1845,197.2136,8778.0
2023-04-20 15:45:00,203.64,203.72,203.57,203.71,21386.0,197.1942,197.2717,197.1264,197.262,21386.0
2023-04-20 15:50:00,203.65,203.93,203.55,203.89,19826.0,197.2039,197.475,197.1071,197.4363,19826.0
2023-04-20 15:55:00,203.9,204.04,203.76,203.96,56737.0,197.446,197.5815,197.3104,197.5041,56737.0
2023-04-21 09:30:00,202.65,202.9,199.73,199.8,73836.0,196.2355,196.4776,193.408,193.4758,73836.0
2023-04-21 09:35:00,199.93,200.22,199.52,200.0,19468.0,193.6016,193.8825,193.2046,193.6694,19468.0
2023-04-21 09:40:00,200.04,200.04,198.6,199.08,87672.0,193.7082,193.7082,192.3137,192.7785,87672.0
2023-04-21 09:45:00,199.05,200.38,198.93,200.37,20469.0,192.7495,194.0374,192.6333,194.0277,20469.0
2023-04-21 09:50:00,200.43,200.81,200.0,200.81,6998.0,194.0858,194.4538,193.6694,194.4538,6998.0
2023-04-21 09:55:00,200.93,200.93,200.31,200.39,3166.0,194.57,194.57,193.9696,194.0471,3166.0
2023-04-21 10:00:00,200.29,200.39,199.96,200.28,11315.0,193.9502,194.0471,193.6307,193.9406,11315.0
2023-04-21 10:05:00,200.22,200.51,200.05,200.48,11920.0,193.8825,194.1633,193.7178,194.1342,11920.0
2023-04-21 10:10:00,200.56,201.15,200.56,201.15,5384.0,194.2117,194.783,194.2117,194.783,5384.0
2023-04-21 10:15:00,201.03,201.03,200.55,200.74,8582.0,194.6668,194.6668,194.202,194.386,8582.0
2023-04-21 10:20:00,200.67,200.69,200.3,200.46,10255.0,194.3182,194.3376,193.9599,194.1149,10255.0
2023-04-21 10:25:00,200.48,200.64,200.15,200.31,10560.0,194.1342,194.2892,193.8147,193.9696,10560.0
2023-04-21 10:30:00,200.23,200.39,200.22,200.33,5559.0,193.8921,194.0471,193.8825,193.989,5559.0
2023-04-21 10:35:00,200.33,200.36,200.04,200.04,4435.0,193.989,194.018,193.7082,193.7082,4435.0
2023-04-21 10:40:00,200.0,200.25,199.63,199.63,22772.0,193.6694,193.9115,193.3111,193.3111,22772.0
2023-04-21 10:45:00,199.68,200.03,199.34,199.77,26677.0,193.3596,193.6985,193.0303,193.4467,26677.0
2023-04-21 10:50:00,199.67,199.67,199.35,199.59,3342.0,193.3499,193.3499,193.04,193.2724,3342.0
2023-04-21 10:55:00,199.5,199.55,198.99,199.2,7842.0,193.1852,193.2337,192.6914,192.8947,7842.0
2023-04-21 11:00:00,199.17,199.25,198.85,199.25,5026.0,192.8657,192.9432,192.5558,192.9432,5026.0
2023-04-21 11:05:00,199.25,199.56,199.19,199.44,3573.0,192.9432,193.2433,192.8851,193.1271,3573.0
2023-04-21 11:10:00,199.46,199.55,199.28,199.39,7129.0,193.1465,193.2337,192.9722,193.0787,7129.0
2023-04-21 11:15:00,199.37,199.4,199.08,199.4,3560.0,193.0594,193.0884,192.7785,193.0884,3560.0
2023-04-21 11:20:00,199.31,199.63,199.3,199.63,3312.0,193.0013,193.3111,192.9916,193.3111,3312.0
2023-04-21 11:25:00,199.64,199.65,199.46,199.53,12324.0,193.3208,193.3305,193.1465,193.2143,12324.0
2023-04-21 11:30:00,199.5,199.75,199.39,199.58,8398.0,193.1852,193.4273,193.0787,193.2627,8398.0
2023-04-21 11:35:00,199.62,199.62,199.21,199.5,5805.0,193.3015,193.3015,192.9044,193.1852,5805.0
2023-04-21 11:40:00,199.72,199.96,199.69,199.91,4968.0,193.3983,193.6307,193.3692,193.5823,4968.0
2023-04-21 11:45:00,199.93,199.99,199.57,199.57,4152.0,193.6016,193.6597,193.253,193.253,4152.0
2023-04-21 11:50:00,199.53,199.63,199.46,199.62,2462.0,193.2143,193.3111,193.1465,193.3015,2462.0
2023-04-21 11:55:00,199.75,199.98,199.7,199.92,4222.0,193.4273,193.6501,193.3789,193.592,4222.0
2023-04-21 12:00:00,199.97,200.14,199.87,200.14,2555.0,193.6404,193.805,193.5435,193.805,2555.0
2023-04-21 12:05:00,200.22,200.26,200.18,200.21,1684.0,193.8825,193.9212,193.8437,193.8728,1684.0
2023-04-21 12:10:00,200.17,200.33,200.06,200.27,4579.0,193.834,193.989,193.7275,193.9309,4579.0
2023-04-21 12:15:00,200.24,200.28,200.17,200.27,4317.0,193.9018,193.9406,193.834,193.9309,4317.0
2023-04-21 12:20:00,200.32,200.33,200.13,200.33,3256.0,193.9793,193.989,193.7953,193.989,3256.0
2023-04-21 12:25:00,200.38,200.55,200.29,200.53,2315.0,194.0374,194.202,193.9502,194.1826,2315.0
2023-04-21 12:30:00,200.62,200.62,200.35,200.51,2604.0,194.2698,194.2698,194.0083,194.1633,2604.0
2023-04-21 12:35:00,200.55,200.59,200.43,200.43,3211.0,194.202,194.2407,194.0858,194.0858,3211.0
2023-04-21 12:40:00,200.49,200.67,200.49,200.54,3243.0,194.1439,194.3182,194.1439,194.1923,3243.0
2023-04-21 12:45:00,200.64,200.71,200.62,200.66,2000.0,194.2892,194.3569,194.2698,194.3085,2000.0
2023-04-21 12:50:00,200.65,200.79,200.64,200.76,3338.0,194.2988,194.4344,194.2892,194.4054,3338.0
2023-04-21 12:55:00,200.74,200.74,200.58,200.74,3638.0,194.386,194.386,194.2311,194.386,3638.0
2023-04-21 13:00:00,200.76,200.76,200.46,200.46,5688.0,194.4054,194.4054,194.1149,194.1149,5688.0
2023-04-21 13:05:00,200.49,200.55,200.43,200.43,5973.0,194.1439,194.202,194.0858,194.0858,5973.0
2023-04-21 13:10:00,200.42,200.42,200.19,200.31,7828.0,194.0761,194.0761,193.8534,193.9696,7828.0
2023-04-21 13:15:00,200.29,200.32,200.03,200.11,7656.0,193.9502,193.9793,193.6985,193.7759,7656.0
2023-04-21 13:20:00,200.1,200.46,200.08,200.28,13633.0,193.7663,194.1149,193.7469,193.9406,13633.0
2023-04-21 13:25:00,200.44,200.63,200.41,200.63,4372.0,194.0955,194.2795,194.0664,194.2795,4372.0
2023-04-21 13:30:00,200.65,200.84,200.62,200.84,3235.0,194.2988,194.4828,194.2698,194.4828,3235.0
2023-04-21 13:35:00,200.92,201.15,200.89,201.15,5118.0,194.5603,194.783,194.5313,194.783,5118.0
2023-04-21 13:40:00,201.2,201.39,201.2,201.27,7845.0,194.8314,195.0154,194.8314,194.8992,7845.0
2023-04-21 13:45:00,201.27,201.32,201.2,201.25,5540.0,194.8992,194.9476,194.8314,194.8799,5540.0
2023-04-21 13:50:00,201.32,201.48,201.32,201.46,7590.0,194.9476,195.1026,194.9476,195.0832,7590.0
2023-04-21 13:55:00,201.48,201.62,201.35,201.35,7441.0,195.1026,195.2381,194.9767,194.9767,7441.0
2023-04-21 14:00:00,201.37,201.45,201.32,201.41,5078.0,194.9961,195.0735,194.9476,195.0348,5078.0
2023-04-21 14:05:00,201.4,201.4,200.99,201.08,17516.0,195.0251,195.0251,194.6281,194.7152,17516.0
2023-04-21 14:10:00,201.09,201.1,200.95,200.95,4972.0,194.7249,194.7346,194.5894,194.5894,4972.0
2023-04-21 14:15:00,200.96,201.1,200.95,201.03,5003.0,194.599,194.7346,194.5894,194.6668,5003.0
2023-04-21 14:20:00,201.05,201.08,201.0,201.04,3703.0,194.6862,194.7152,194.6378,194.6765,3703.0
2023-04-21 14:25:00,200.98,201.11,200.92,200.93,10263.0,194.6184,194.7443,194.5603,194.57,10263.0
2023-04-21 14:30:00,200.92,201.11,200.87,200.89,9796.0,194.5603,194.7443,194.5119,194.5313,9796.0
2023-04-21 14:35:00,200.96,201.07,200.9,201.05,4064.0,194.599,194.7056,194.5409,194.6862,4064.0
2023-04-21 14:40:00,201.04,201.23,201.04,201.17,5312.0,194.6765,194.8605,194.6765,194.8024,5312.0
2023-04-21 14:45:00,201.17,201.21,201.14,201.19,4851.0,194.8024,194.8411,194.7733,194.8218,4851.0
2023-04-21 14:50:00,201.2,201.27,200.96,201.03,18444.0,194.8314,194.8992,194.599,194.6668,18444.0
2023-04-21 14:55:00,200.99,201.0,200.73,200.94,19487.0,194.6281,194.6378,194.3763,194.5797,19487.0
2023-04-21 15:00:00,200.89,200.98,200.78,200.84,8675.0,194.5313,194.6184,194.4247,194.4828,8675.0
2023-04-21 15:05:00,200.83,201.04,200.79,201.04,5722.0,194.4732,194.6765,194.4344,194.6765,5722.0
2023-04-21 15:10:00,201.09,201.21,201.03,201.14,7308.0,194.7249,194.8411,194.6668,194.7733,7308.0
2023-04-21 15:15:00,201.14,201.26,200.83,201.15,20695.0,194.7733,194.8895,194.4732,194.783,20695.0
2023-04-21 15:20:00,201.18,201.3,201.11,201.29,7593.0,194.8121,194.9283,194.7443,194.9186,7593.0
2023-04-21 15:25:00,201.33,201.39,201.3,201.34,6000.0,194.9573,195.0154,194.9283,194.967,6000.0
2023-04-21 15:30:00,201.33,201.46,201.28,201.39,10552.0,194.9573,195.0832,194.9089,195.0154,10552.0
2023-04-21 15:35:00,201.39,201.58,201.28,201.28,29988.0,195.0154,195.1994,194.9089,194.9089,29988.0
2023-04-21 15:40:00,201.21,201.57,201.17,201.17,18471.0,194.8411,195.1897,194.8024,194.8024,18471.0
2023-04-21 15:45:00,201.17,201.37,201.13,201.2,22128.0,194.8024,194.9961,194.7637,194.8314,22128.0
2023-04-21 15:50:00,201.22,201.39,201.18,201.34,30968.0,194.8508,195.0154,194.8121,194.967,30968.0
2023-04-21 15:55:00,201.36,201.49,201.11,201.19,117743.0,194.9864,195.1123,194.7443,194.8218,117743.0
2023-04-24 09:30:00,201.27,201.3,201.0,201.3,14406.0,194.8992,194.9283,194.6378,194.9283,14406.0
2023-04-24 09:35:00,201.09,201.09,200.64,200.67,1366.0,194.7249,194.7249,194.2892,194.3182,1366.0
2023-04-24 09:40:00,200.83,200.92,200.58,200.58,6137.0,194.4732,194.5603,194.2311,194.2311,6137.0
2023-04-24 09:45:00,200.67,201.31,200.67,201.31,3460.0,194.3182,194.938,194.3182,194.938,3460.0
2023-04-24 09:50:00,201.37,201.56,201.37,201.55,4021.0,194.9961,195.18,194.9961,195.1704,4021.0
2023-04-24 09:55:00,201.59,201.85,201.48,201.74,3061.0,195.2091,195.4609,195.1026,195.3543,3061.0
2023-04-24 10:00:00,201.77,202.06,201.69,202.05,3649.0,195.3834,195.6642,195.3059,195.6545,3649.0
2023-04-24 10:05:00,201.92,202.26,201.91,202.23,2248.0,195.5286,195.8579,195.519,195.8288,2248.0
2023-04-24 10:10:00,202.23,202.58,202.22,202.58,1415.0,195.8288,196.1678,195.8192,196.1678,1415.0
2023-04-24 10:15:00,202.58,202.63,202.25,202.27,3052.0,196.1678,196.2162,195.8482,195.8676,3052.0
2023-04-24 10:20:00,202.23,202.41,202.18,202.31,3851.0,195.8288,196.0031,195.7804,195.9063,3851.0
2023-04-24 10:25:00,202.22,202.6,202.18,202.6,1432.0,195.8192,196.1871,195.7804,196.1871,1432.0
2023-04-24 10:30:00,202.6,202.78,202.57,202.67,2179.0,196.1871,196.3614,196.1581,196.2549,2179.0
2023-04-24 10:35:00,202.72,202.79,202.62,202.63,1916.0,196.3033,196.3711,196.2065,196.2162,1916.0
2023-04-24 10:40:00,202.64,202.64,202.36,202.36,3574.0,196.2259,196.2259,195.9547,195.9547,3574.0
2023-04-24 10:45:00,202.39,202.43,202.12,202.26,4000.0,195.9838,196.0225,195.7223,195.8579,4000.0
2023-04-24 10:50:00,202.3,202.35,202.25,202.28,2650.0,195.8966,195.945,195.8482,195.8773,2650.0
2023-04-24 10:55:00,202.24,202.25,202.06,202.06,1818.0,195.8385,195.8482,195.6642,195.6642,1818.0
2023-04-24 11:00:00,202.01,202.18,202.01,202.16,2794.0,195.6158,195.7804,195.6158,195.7611,2794.0
2023-04-24 11:05:00,202.17,202.17,201.73,201.81,3940.0,195.7707,195.7707,195.3447,195.4221,3940.0
2023-04-24 11:10:00,201.85,201.9,201.8,201.8,2986.0,195.4609,195.5093,195.4124,195.4124,2986.0
2023-04-24 11:15:00,201.82,201.85,201.66,201.85,2803.0,195.4318,195.4609,195.2769,195.4609,2803.0
2023-04-24 11:20:00,201.65,201.66,201.49,201.59,3522.0,195.2672,195.2769,195.1123,195.2091,3522.0
2023-04-24 11:25:00,201.57,201.75,201.55,201.74,6374.0,195.1897,195.364,195.1704,195.3543,6374.0
2023-04-24 11:30:00,201.7,201.75,201.62,201.67,3938.0,195.3156,195.364,195.2381,195.2866,3938.0
2023-04-24 11:35:00,201.65,201.7,201.61,201.63,3157.0,195.2672,195.3156,195.2285,195.2478,3157.0
2023-04-24 11:40:00,201.61,201.65,201.46,201.55,4284.0,195.2285,195.2672,195.0832,195.1704,4284.0
2023-04-24 11:45:00,201.49,201.78,201.49,201.78,3849.0,195.1123,195.3931,195.1123,195.3931,3849.0
2023-04-24 11:50:00,201.86,201.87,201.76,201.83,1204.0,195.4705,195.4802,195.3737,195.4415,1204.0
2023-04-24 11:55:00,201.86,201.92,201.66,201.73,3144.0,195.4705,195.5286,195.2769,195.3447,3144.0
2023-04-24 12:00:00,201.72,201.83,201.72,201.77,1897.0,195.335,195.4415,195.335,195.3834,1897.0
2023-04-24 12:05:00,201.74,201.74,201.51,201.54,3013.0,195.3543,195.3543,195.1316,195.1607,3013.0
2023-04-24 12:10:00,201.57,201.57,201.47,201.49,1232.0,195.1897,195.1897,195.0929,195.1123,1232.0
2023-04-24 12:15:00,201.38,201.42,201.34,201.42,6757.0,195.0057,195.0445,194.967,195.0445,6757.0
2023-04-24 12:20:00,201.43,201.47,201.36,201.37,4393.0,195.0542,195.0929,194.9864,194.9961,4393.0
2023-04-24 12:25:00,201.44,201.52,201.35,201.5,4998.0,195.0638,195.1413,194.9767,195.1219,4998.0
2023-04-24 12:30:00,201.43,201.44,201.39,201.4,911.0,195.0542,195.0638,195.0154,195.0251,911.0
2023-04-24 12:35:00,201.43,201.45,201.37,201.45,3081.0,195.0542,195.0735,194.9961,195.0735,3081.0
2023-04-24 12:40:00,201.43,201.45,201.32,201.33,2398.0,195.0542,195.0735,194.9476,194.9573,2398.0
2023-04-24 12:45:00,201.37,201.42,201.36,201.4,4807.0,194.9961,195.0445,194.9864,195.0251,4807.0
2023-04-24 12:50:00,201.41,201.41,201.22,201.24,5380.0,195.0348,195.0348,194.8508,194.8702,5380.0
2023-04-24 12:55:00,201.23,201.3,201.19,201.21,6815.0,194.8605,194.9283,194.8218,194.8411,6815.0
2023-04-24 13:00:00,201.17,201.31,201.17,201.31,4210.0,194.8024,194.938,194.8024,194.938,4210.0
2023-04-24 13:05:00,201.29,201.3,201.09,201.09,4111.0,194.9186,194.9283,194.7249,194.7249,4111.0
2023-04-24 13:10:00,201.05,201.08,200.9,200.93,2755.0,194.6862,194.7152,194.5409,194.57,2755.0
2023-04-24 13:15:00,200.91,200.95,200.9,200.91,1462.0,194.5506,194.5894,194.5409,194.5506,1462.0
2023-04-24 13:20:00,200.97,201.11,200.96,201.07,5560.0,194.6087,194.7443,194.599,194.7056,5560.0
2023-04-24 13:25:00,201.1,201.15,201.04,201.1,3242.0,194.7346,194.783,194.6765,194.7346,3242.0
2023-04-24 13:30:00,201.1,201.22,201.1,201.12,3566.0,194.7346,194.8508,194.7346,194.754,3566.0
2023-04-24 13:35:00,201.11,201.17,201.1,201.11,4223.0,194.7443,194.8024,194.7346,194.7443,4223.0
2023-04-24 13:40:00,201.09,201.22,201.09,201.16,5338.0,194.7249,194.8508,194.7249,194.7927,5338.0
2023-04-24 13:45:00,201.18,201.18,201.0,201.0,1218.0,194.8121,194.8121,194.6378,194.6378,1218.0
2023-04-24 13:50:00,201.05,201.12,201.05,201.07,3367.0,194.6862,194.754,194.6862,194.7056,3367.0
2023-04-24 13:55:00,200.99,200.99,200.81,200.84,2977.0,194.6281,194.6281,194.4538,194.4828,2977.0
2023-04-24 14:00:00,200.82,200.82,200.73,200.75,4036.0,194.4635,194.4635,194.3763,194.3957,4036.0
2023-04-24 14:05:00,200.74,200.77,200.58,200.63,5016.0,194.386,194.415,194.2311,194.2795,5016.0
2023-04-24 14:10:00,200.63,200.64,200.46,200.46,3045.0,194.2795,194.2892,194.1149,194.1149,3045.0
2023-04-24 14:15:00,200.46,200.49,200.32,200.35,1731.0,194.1149,194.1439,193.9793,194.0083,1731.0
2023-04-24 14:20:00,200.36,200.37,200.29,200.29,4743.0,194.018,194.0277,193.9502,193.9502,4743.0
2023-04-24 14:25:00,200.32,200.48,200.3,200.46,4366.0,193.9793,194.1342,193.9599,194.1149,4366.0
2023-04-24 14:30:00,200.47,200.48,200.35,200.44,13000.0,194.1245,194.1342,194.0083,194.0955,13000.0
2023-04-24 14:35:00,200.43,200.51,200.37,200.37,7066.0,194.0858,194.1633,194.0277,194.0277,7066.0
2023-04-24 14:40:00,200.37,200.5,200.35,200.5,5822.0,194.0277,194.1536,194.0083,194.1536,5822.0
2023-04-24 14:45:00,200.5,200.52,200.29,200.46,6047.0,194.1536,194.173,193.9502,194.1149,6047.0
2023-04-24 14:50:00,200.45,200.51,200.43,200.5,1653.0,194.1052,194.1633,194.0858,194.1536,1653.0
2023-04-24 14:55:00,200.5,200.56,200.4,200.56,4562.0,194.1536,194.2117,194.0568,194.2117,4562.0
2023-04-24 15:00:00,200.59,200.76,200.59,200.73,2184.0,194.2407,194.4054,194.2407,194.3763,2184.0
2023-04-24 15:05:00,200.77,200.77,200.54,200.61,2841.0,194.415,194.415,194.1923,194.2601,2841.0
2023-04-24 15:10:00,200.59,200.76,200.57,200.75,4376.0,194.2407,194.4054,194.2214,194.3957,4376.0
2023-04-24 15:15:00,200.73,200.78,200.66,200.77,4229.0,194.3763,194.4247,194.3085,194.415,4229.0
2023-04-24 15:20:00,200.75,200.75,200.65,200.7,3599.0,194.3957,194.3957,194.2988,194.3473,3599.0
2023-04-24 15:25:00,200.72,200.83,200.68,200.79,6249.0,194.3666,194.4732,194.3279,194.4344,6249.0
2023-04-24 15:30:00,200.77,200.77,200.66,200.71,5103.0,194.415,194.415,194.3085,194.3569,5103.0
2023-04-24 15:35:00,200.72,200.77,200.55,200.55,8813.0,194.3666,194.415,194.202,194.202,8813.0
2023-04-24 15:40:00,200.55,200.77,200.53,200.76,13143.0,194.202,194.415,194.1826,194.4054,13143.0
2023-04-24 15:45:00,200.76,200.79,200.72,200.74,23656.0,194.4054,194.4344,194.3666,194.386,23656.0
2023-04-24 15:50:00,200.71,200.74,200.4,200.51,29282.0,194.3569,194.386,194.0568,194.1633,29282.0
2023-04-24 15:55:00,200.5,200.75,200.39,200.57,80618.0,194.1536,194.3957,194.0471,194.2214,80618.0
2023-04-25 09:30:00,199.71,200.29,199.49,199.88,14919.0,193.3886,193.9502,193.1756,193.5532,14919.0
2023-04-25 09:35:00,200.04,200.52,199.98,200.22,4326.0,193.7082,194.173,193.6501,193.8825,4326.0
2023-04-25 09:40:00,200.36,200.52,200.2,200.33,3114.0,194.018,194.173,193.8631,193.989,3114.0
2023-04-25 09:45:00,200.25,200.47,200.08,200.28,6355.0,193.9115,194.1245,193.7469,193.9406,6355.0
2023-04-25 09:50:00,200.29,200.61,200.19,200.61,10205.0,193.9502,194.2601,193.8534,194.2601,10205.0
2023-04-25 09:55:00,200.53,200.65,200.44,200.46,16636.0,194.1826,194.2988,194.0955,194.1149,16636.0
2023-04-25 10:00:00,200.45,200.72,200.45,200.61,22812.0,194.1052,194.3666,194.1052,194.2601,22812.0
2023-04-25 10:05:00,200.6,200.87,200.54,200.55,15595.0,194.2504,194.5119,194.1923,194.202,15595.0
2023-04-25 10:10:00,200.45,200.45,200.09,200.22,5592.0,194.1052,194.1052,193.7566,193.8825,5592.0
2023-04-25 10:15:00,200.18,200.6,200.15,200.54,5584.0,193.8437,194.2504,193.8147,194.1923,5584.0
2023-04-25 10:20:00,200.56,200.82,200.56,200.77,10525.0,194.2117,194.4635,194.2117,194.415,10525.0
2023-04-25 10:25:00,200.83,201.05,200.75,200.9,12424.0,194.4732,194.6862,194.3957,194.5409,12424.0
2023-04-25 10:30:00,200.86,200.99,200.71,200.71,5147.0,194.5022,194.6281,194.3569,194.3569,5147.0
2023-04-25 10:35:00,200.74,200.8,200.6,200.68,8778.0,194.386,194.4441,194.2504,194.3279,8778.0
2023-04-25 10:40:00,200.69,200.8,200.61,200.66,5464.0,194.3376,194.4441,194.2601,194.3085,5464.0
2023-04-25 10:45:00,200.63,200.77,200.56,200.68,7125.0,194.2795,194.415,194.2117,194.3279,7125.0
2023-04-25 10:50:00,200.71,200.96,200.69,200.79,3452.0,194.3569,194.599,194.3376,194.4344,3452.0
2023-04-25 10:55:00,200.84,201.05,200.84,201.03,17041.0,194.4828,194.6862,194.4828,194.6668,17041.0
2023-04-25 11:00:00,201.0,201.01,200.73,200.87,6328.0,194.6378,194.6475,194.3763,194.5119,6328.0
2023-04-25 11:05:00,200.9,200.96,200.83,200.89,4208.0,194.5409,194.599,194.4732,194.5313,4208.0
2023-04-25 11:10:00,200.88,201.1,200.83,201.1,24041.0,194.5216,194.7346,194.4732,194.7346,24041.0
2023-04-25 11:15:00,201.14,201.25,201.07,201.15,14019.0,194.7733,194.8799,194.7056,194.783,14019.0
2023-04-25 11:20:00,201.19,201.19,200.96,201.07,10660.0,194.8218,194.8218,194.599,194.7056,10660.0
2023-04-25 11:25:00,201.08,201.11,200.78,200.91,6418.0,194.7152,194.7443,194.4247,194.5506,6418.0
2023-04-25 11:30:00,200.93,200.94,200.76,200.76,7164.0,194.57,194.5797,194.4054,194.4054,7164.0
2023-04-25 11:35:00,200.83,201.04,200.83,200.95,4651.0,194.4732,194.6765,194.4732,194.5894,4651.0
2023-04-25 11:40:00,200.93,201.01,200.83,200.96,6208.0,194.57,194.6475,194.4732,194.599,6208.0
2023-04-25 11:45:00,200.99,201.16,200.98,201.11,4648.0,194.6281,194.7927,194.6184,194.7443,4648.0
2023-04-25 11:50:00,201.06,201.15,200.99,201.05,4890.0,194.6959,194.783,194.6281,194.6862,4890.0
2023-04-25 11:55:00,201.1,201.17,201.0,201.0,5965.0,194.7346,194.8024,194.6378,194.6378,5965.0
2023-04-25 12:00:00,201.04,201.06,200.76,200.78,3397.0,194.6765,194.6959,194.4054,194.4247,3397.0
2023-04-25 12:05:00,200.81,200.96,200.81,200.88,3828.0,194.4538,194.599,194.4538,194.5216,3828.0
2023-04-25 12:10:00,200.99,201.1,200.78,201.01,6561.0,194.6281,194.7346,194.4247,194.6475,6561.0
2023-04-25 12:15:00,200.98,201.18,200.98,201.13,5478.0,194.6184,194.8121,194.6184,194.7637,5478.0
2023-04-25 12:20:00,201.11,201.18,201.02,201.09,4176.0,194.7443,194.8121,194.6571,194.7249,4176.0
2023-04-25 12:25:00,201.09,201.14,201.02,201.09,3548.0,194.7249,194.7733,194.6571,194.7249,3548.0
2023-04-25 12:30:00,201.06,201.24,201.05,201.19,11327.0,194.6959,194.8702,194.6862,194.8218,11327.0
2023-04-25 12:35:00,201.15,201.34,201.1,201.1,4574.0,194.783,194.967,194.7346,194.7346,4574.0
2023-04-25 12:40:00,201.15,201.37,201.14,201.37,2345.0,194.783,194.9961,194.7733,194.9961,2345.0
2023-04-25 12:45:00,201.36,201.36,201.16,201.2,3756.0,194.9864,194.9864,194.7927,194.8314,3756.0
2023-04-25 12:50:00,201.17,201.24,201.03,201.1,4645.0,194.8024,194.8702,194.6668,194.7346,4645.0
2023-04-25 12:55:00,201.03,201.03,200.86,200.89,4161.0,194.6668,194.6668,194.5022,194.5313,4161.0
2023-04-25 13:00:00,200.88,200.88,200.75,200.79,3304.0,194.5216,194.5216,194.3957,194.4344,3304.0
2023-04-25 13:05:00,200.71,200.72,200.47,200.48,4586.0,194.3569,194.3666,194.1245,194.1342,4586.0
2023-04-25 13:10:00,200.48,200.6,200.24,200.27,15837.0,194.1342,194.2504,193.9018,193.9309,15837.0
2023-04-25 13:15:00,200.24,200.27,199.98,200.23,21333.0,193.9018,193.9309,193.6501,193.8921,21333.0
2023-04-25 13:20:00,200.27,200.39,200.17,200.31,8226.0,193.9309,194.0471,193.834,193.9696,8226.0
2023-04-25 13:25:00,200.38,200.7,200.24,200.66,5067.0,194.0374,194.3473,193.9018,194.3085,5067.0
2023-04-25 13:30:00,200.62,200.67,200.48,200.65,5750.0,194.2698,194.3182,194.1342,194.2988,5750.0
2023-04-25 13:35:00,200.67,200.71,200.57,200.68,9288.0,194.3182,194.3569,194.2214,194.3279,9288.0
2023-04-25 13:40:00,200.62,200.8,200.61,200.62,4585.0,194.2698,194.4441,194.2601,194.2698,4585.0
2023-04-25 13:45:00,200.68,200.72,200.37,200.42,3864.0,194.3279,194.3666,194.0277,194.0761,3864.0
2023-04-25 13:50:00,200.39,200.41,200.25,200.25,3806.0,194.0471,194.0664,193.9115,193.9115,3806.0
2023-04-25 13:55:00,200.24,200.31,200.14,200.18,5466.0,193.9018,193.9696,193.805,193.8437,5466.0
2023-04-25 14:00:00,200.15,200.31,200.07,200.12,2712.0,193.8147,193.9696,193.7372,193.7856,2712.0
2023-04-25 14:05:00,200.11,200.46,200.1,200.27,3677.0,193.7759,194.1149,193.7663,193.9309,3677.0
2023-04-25 14:10:00,200.23,200.46,200.21,200.46,4893.0,193.8921,194.1149,193.8728,194.1149,4893.0
2023-04-25 14:15:00,200.5,200.61,200.41,200.57,7617.0,194.1536,194.2601,194.0664,194.2214,7617.0
2023-04-25 14:20:00,200.51,200.68,200.5,200.55,6454.0,194.1633,194.3279,194.1536,194.202,6454.0
2023-04-25 14:25:00,200.51,200.7,200.51,200.64,3694.0,194.1633,194.3473,194.1633,194.2892,3694.0
2023-04-25 14:30:00,200.6,200.69,200.56,200.6,9683.0,194.2504,194.3376,194.2117,194.2504,9683.0
2023-04-25 14:35:00,200.6,200.77,200.49,200.56,4950.0,194.2504,194.415,194.1439,194.2117,4950.0
2023-04-25 14:40:00,200.55,200.61,200.39,200.5,6109.0,194.202,194.2601,194.0471,194.1536,6109.0
2023-04-25 14:45:00,200.55,200.73,200.55,200.72,5873.0,194.202,194.3763,194.202,194.3666,5873.0
2023-04-25 14:50:00,200.76,200.88,200.63,200.63,7473.0,194.4054,194.5216,194.2795,194.2795,7473.0
2023-04-25 14:55:00,200.57,200.67,200.52,200.57,21802.0,194.2214,194.3182,194.173,194.2214,21802.0
2023-04-25 15:00:00,200.61,200.72,200.56,200.57,5222.0,194.2601,194.3666,194.2117,194.2214,5222.0
2023-04-25 15:05:00,200.61,200.75,200.59,200.62,3528.0,194.2601,194.3957,194.2407,194.2698,3528.0
2023-04-25 15:10:00,200.63,200.76,200.56,200.66,3700.0,194.2795,194.4054,194.2117,194.3085,3700.0
2023-04-25 15:15:00,200.71,200.79,200.62,200.67,3691.0,194.3569,194.4344,194.2698,194.3182,3691.0
2023-04-25 15:20:00,200.65,200.69,200.5,200.62,8174.0,194.2988,194.3376,194.1536,194.2698,8174.0
2023-04-25 15:25:00,200.62,200.65,200.5,200.54,7387.0,194.2698,194.2988,194.1536,194.1923,7387.0
2023-04-25 15:30:00,200.59,200.67,200.44,200.54,15851.0,194.2407,194.3182,194.0955,194.1923,15851.0
2023-04-25 15:35:00,200.52,200.75,200.47,200.7,20855.0,194.173,194.3957,194.1245,194.3473,20855.0
2023-04-25 15:40:00,200.71,200.88,200.57,200.73,18500.0,194.3569,194.5216,194.2214,194.3763,18500.0
2023-04-25 15:45:00,200.79,201.1,200.76,200.76,21516.0,194.4344,194.7346,194.4054,194.4054,21516.0
2023-04-25 15:50:00,200.67,201.13,200.56,201.01,43680.0,194.3182,194.7637,194.2117,194.6475,43680.0
2023-04-25 15:55:00,201.03,201.33,200.93,201.29,81003.0,194.6668,194.9573,194.57,194.9186,81003.0
2023-04-26 09:30:00,202.01,204.08,201.68,203.76,61073.0,195.6158,197.6203,195.2962,197.3104,61073.0
2023-04-26 09:35:00,203.96,204.33,203.16,203.17,19230.0,197.5041,197.8624,196.7294,196.7391,19230.0
2023-04-26 09:40:00,203.13,203.71,202.62,203.26,23409.0,196.7003,197.262,196.2065,196.8262,23409.0
2023-04-26 09:45:00,203.35,203.57,202.36,202.59,8514.0,196.9134,197.1264,195.9547,196.1774,8514.0
2023-04-26 09:50:00,202.5,202.54,201.17,201.23,12452.0,196.0903,196.129,194.8024,194.8605,12452.0
2023-04-26 09:55:00,200.97,201.12,199.04,199.21,36414.0,194.6087,194.754,192.7398,192.9044,36414.0
2023-04-26 10:00:00,199.13,199.21,197.87,198.84,33612.0,192.827,192.9044,191.6068,192.5461,33612.0
2023-04-26 10:05:00,198.71,198.75,197.31,197.98,21516.0,192.4203,192.459,191.0646,191.7134,21516.0
2023-04-26 10:10:00,197.76,197.88,196.97,197.13,30392.0,191.5003,191.6165,190.7353,190.8903,30392.0
2023-04-26 10:15:00,197.24,197.72,196.61,197.72,30470.0,190.9968,191.4616,190.3867,191.4616,30470.0
2023-04-26 10:20:00,197.62,199.09,197.62,198.76,12978.0,191.3648,192.7882,191.3648,192.4687,12978.0
2023-04-26 10:25:00,198.63,199.24,198.63,198.83,8750.0,192.3428,192.9335,192.3428,192.5365,8750.0
2023-04-26 10:30:00,199.05,199.92,199.05,199.64,9092.0,192.7495,193.592,192.7495,193.3208,9092.0
2023-04-26 10:35:00,199.69,200.11,199.65,199.7,36632.0,193.3692,193.7759,193.3305,193.3789,36632.0
2023-04-26 10:40:00,199.77,199.77,199.12,199.3,14121.0,193.4467,193.4467,192.8173,192.9916,14121.0
2023-04-26 10:45:00,199.31,199.58,198.66,198.77,11589.0,193.0013,193.2627,192.3718,192.4784,11589.0
2023-04-26 10:50:00,198.74,198.74,198.29,198.36,10239.0,192.4493,192.4493,192.0135,192.0813,10239.0
2023-04-26 10:55:00,198.33,198.61,198.14,198.35,12000.0,192.0523,192.3234,191.8683,192.0716,12000.0
2023-04-26 11:00:00,198.5,198.66,198.24,198.56,13104.0,192.2169,192.3718,191.9651,192.275,13104.0
2023-04-26 11:05:00,198.5,198.95,198.45,198.61,21149.0,192.2169,192.6527,192.1685,192.3234,21149.0
2023-04-26 11:10:00,198.61,199.07,198.51,198.67,37411.0,192.3234,192.7689,192.2266,192.3815,37411.0
2023-04-26 11:15:00,198.48,199.22,198.47,199.07,13542.0,192.1975,192.9141,192.1879,192.7689,13542.0
2023-04-26 11:20:00,199.1,199.85,199.1,199.85,11175.0,192.7979,193.5242,192.7979,193.5242,11175.0
2023-04-26 11:25:00,199.85,200.55,199.78,200.52,16755.0,193.5242,194.202,193.4564,194.173,16755.0
2023-04-26 11:30:00,200.55,200.96,200.55,200.76,13675.0,194.202,194.599,194.202,194.4054,13675.0
2023-04-26 11:35:00,200.82,201.13,200.56,200.63,28495.0,194.4635,194.7637,194.2117,194.2795,28495.0
2023-04-26 11:40:00,200.59,200.97,200.48,200.84,14379.0,194.2407,194.6087,194.1342,194.4828,14379.0
2023-04-26 11:45:00,200.85,201.14,200.85,201.01,11488.0,194.4925,194.7733,194.4925,194.6475,11488.0
2023-04-26 11:50:00,200.96,201.01,200.72,200.72,11274.0,194.599,194.6475,194.3666,194.3666,11274.0
2023-04-26 11:55:00,200.83,200.97,200.66,200.91,8528.0,194.4732,194.6087,194.3085,194.5506,8528.0
2023-04-26 12:00:00,200.92,201.18,200.58,200.64,11341.0,194.5603,194.8121,194.2311,194.2892,11341.0
2023-04-26 12:05:00,200.65,200.7,200.33,200.42,5413.0,194.2988,194.3473,193.989,194.0761,5413.0
2023-04-26 12:10:00,200.3,200.57,200.2,200.2,5201.0,193.9599,194.2214,193.8631,193.8631,5201.0
2023-04-26 12:15:00,200.19,200.3,199.73,199.76,8401.0,193.8534,193.9599,193.408,193.437,8401.0
2023-04-26 12:20:00,199.72,199.87,199.59,199.62,5706.0,193.3983,193.5435,193.2724,193.3015,5706.0
2023-04-26 12:25:00,199.66,199.71,199.16,199.23,6453.0,193.3402,193.3886,192.856,192.9238,6453.0
2023-04-26 12:30:00,199.31,199.45,199.25,199.27,4121.0,193.0013,193.1368,192.9432,192.9625,4121.0
2023-04-26 12:35:00,199.2,199.39,199.07,199.14,5596.0,192.8947,193.0787,192.7689,192.8366,5596.0
2023-04-26 12:40:00,199.08,199.22,198.99,199.13,4421.0,192.7785,192.9141,192.6914,192.827,4421.0
2023-04-26 12:45:00,199.05,199.18,198.91,199.07,4778.0,192.7495,192.8754,192.6139,192.7689,4778.0
2023-04-26 12:50:00,199.0,199.0,198.8,198.91,2469.0,192.7011,192.7011,192.5074,192.6139,2469.0
2023-04-26 12:55:00,198.87,199.0,198.82,198.91,5376.0,192.5752,192.7011,192.5268,192.6139,5376.0
2023-04-26 13:00:00,198.94,199.12,198.94,199.09,4288.0,192.643,192.8173,192.643,192.7882,4288.0
2023-04-26 13:05:00,199.09,199.09,198.68,198.78,3256.0,192.7882,192.7882,192.3912,192.488,3256.0
2023-04-26 13:10:00,198.78,198.78,198.49,198.52,2008.0,192.488,192.488,192.2072,192.2363,2008.0
2023-04-26 13:15:00,198.49,198.49,198.11,198.11,4400.0,192.2072,192.2072,191.8392,191.8392,4400.0
2023-04-26 13:20:00,198.17,198.22,197.97,198.16,21929.0,191.8973,191.9458,191.7037,191.8877,21929.0
2023-04-26 13:25:00,198.16,198.49,198.16,198.36,6336.0,191.8877,192.2072,191.8877,192.0813,6336.0
2023-04-26 13:30:00,198.37,198.6,198.28,198.57,7887.0,192.091,192.3137,192.0039,192.2847,7887.0
2023-04-26 13:35:00,198.54,198.61,198.37,198.38,4925.0,192.2556,192.3234,192.091,192.1007,4925.0
2023-04-26 13:40:00,198.42,198.69,198.41,198.69,3389.0,192.1394,192.4009,192.1298,192.4009,3389.0
2023-04-26 13:45:00,198.59,198.59,198.16,198.21,4409.0,192.3041,192.3041,191.8877,191.9361,4409.0
2023-04-26 13:50:00,198.18,198.18,197.91,198.01,6783.0,191.907,191.907,191.6456,191.7424,6783.0
2023-04-26 13:55:00,197.97,198.04,197.8,197.92,8757.0,191.7037,191.7715,191.5391,191.6553,8757.0
2023-04-26 14:00:00,197.9,197.98,197.61,197.65,12671.0,191.6359,191.7134,191.3551,191.3938,12671.0
2023-04-26 14:05:00,197.56,197.62,197.27,197.27,4308.0,191.3067,191.3648,191.0258,191.0258,4308.0
2023-04-26 14:10:00,197.28,197.28,196.95,197.14,12409.0,191.0355,191.0355,190.716,190.8999,12409.0
2023-04-26 14:15:00,197.14,197.43,197.1,197.35,5137.0,190.8999,191.1808,190.8612,191.1033,5137.0
2023-04-26 14:20:00,197.37,197.66,197.35,197.63,4558.0,191.1227,191.4035,191.1033,191.3744,4558.0
2023-04-26 14:25:00,197.67,197.82,197.58,197.82,3205.0,191.4132,191.5584,191.326,191.5584,3205.0
2023-04-26 14:30:00,197.85,197.94,197.73,197.92,5660.0,191.5875,191.6746,191.4713,191.6553,5660.0
2023-04-26 14:35:00,197.89,197.9,197.6,197.73,5442.0,191.6262,191.6359,191.3454,191.4713,5442.0
2023-04-26 14:40:00,197.59,197.59,197.39,197.52,4326.0,191.3357,191.3357,191.142,191.2679,4326.0
2023-04-26 14:45:00,197.55,197.65,197.47,197.63,2551.0,191.297,191.3938,191.2195,191.3744,2551.0
2023-04-26 14:50:00,197.55,197.59,197.24,197.27,5221.0,191.297,191.3357,190.9968,191.0258,5221.0
2023-04-26 14:55:00,197.23,197.61,197.22,197.58,5648.0,190.9871,191.3551,190.9774,191.326,5648.0
2023-04-26 15:00:00,197.6,197.75,197.6,197.7,5115.0,191.3454,191.4906,191.3454,191.4422,5115.0
2023-04-26 15:05:00,197.6,197.82,197.53,197.8,7554.0,191.3454,191.5584,191.2776,191.5391,7554.0
2023-04-26 15:10:00,197.79,198.01,197.79,197.85,6698.0,191.5294,191.7424,191.5294,191.5875,6698.0
2023-04-26 15:15:00,197.85,197.85,197.49,197.51,8365.0,191.5875,191.5875,191.2389,191.2582,8365.0
2023-04-26 15:20:00,197.46,197.57,197.36,197.38,7632.0,191.2098,191.3163,191.113,191.1324,7632.0
2023-04-26 15:25:00,197.38,197.75,197.35,197.75,8008.0,191.1324,191.4906,191.1033,191.4906,8008.0
2023-04-26 15:30:00,197.76,197.77,197.42,197.43,42676.0,191.5003,191.51,191.1711,191.1808,42676.0
2023-04-26 15:35:00,197.43,197.76,197.43,197.76,17977.0,191.1808,191.5003,191.1808,191.5003,17977.0
2023-04-26 15:40:00,197.8,197.84,197.62,197.7,13123.0,191.5391,191.5778,191.3648,191.4422,13123.0
2023-04-26 15:45:00,197.69,197.96,197.68,197.94,18061.0,191.4325,191.694,191.4229,191.6746,18061.0
2023-04-26 15:50:00,197.91,198.23,197.87,198.12,41782.0,191.6456,191.9554,191.6068,191.8489,41782.0
2023-04-26 15:55:00,198.17,198.53,198.14,198.33,123901.0,191.8973,192.246,191.8683,192.0523,123901.0
2023-04-27 09:30:00,197.64,198.54,197.01,198.36,61226.0,191.3841,192.2556,190.7741,192.0813,61226.0
2023-04-27 09:35:00,198.3,198.44,197.47,198.11,16140.0,192.0232,192.1588,191.2195,191.8392,16140.0
2023-04-27 09:40:00,198.32,198.62,197.84,198.37,11838.0,192.0426,192.3331,191.5778,192.091,11838.0
2023-04-27 09:45:00,198.19,198.46,197.86,198.36,15617.0,191.9167,192.1782,191.5972,192.0813,15617.0
2023-04-27 09:50:00,198.34,198.83,198.28,198.83,6426.0,192.062,192.5365,192.0039,192.5365,6426.0
2023-04-27 09:55:00,198.78,199.35,198.78,199.35,20095.0,192.488,193.04,192.488,193.04,20095.0
2023-04-27 10:00:00,199.35,199.54,199.06,199.16,10012.0,193.04,193.224,192.7592,192.856,10012.0
2023-04-27 10:05:00,199.17,199.17,198.3,198.3,10748.0,192.8657,192.8657,192.0232,192.0232,10748.0
2023-04-27 10:10:00,198.34,198.7,198.25,198.7,5793.0,192.062,192.4106,191.9748,192.4106,5793.0
2023-04-27 10:15:00,198.64,198.76,198.55,198.74,6353.0,192.3525,192.4687,192.2653,192.4493,6353.0
2023-04-27 10:20:00,198.66,198.76,198.35,198.7,16796.0,192.3718,192.4687,192.0716,192.4106,16796.0
2023-04-27 10:25:00,198.72,198.72,198.39,198.66,7364.0,192.4299,192.4299,192.1104,192.3718,7364.0
2023-04-27 10:30:00,198.66,198.91,198.58,198.62,4913.0,192.3718,192.6139,192.2944,192.3331,4913.0
2023-04-27 10:35:00,198.55,198.82,198.47,198.69,7048.0,192.2653,192.5268,192.1879,192.4009,7048.0
2023-04-27 10:40:00,198.68,198.68,198.2,198.39,12782.0,192.3912,192.3912,191.9264,192.1104,12782.0
2023-04-27 10:45:00,198.35,198.66,198.35,198.46,7865.0,192.0716,192.3718,192.0716,192.1782,7865.0
2023-04-27 10:50:00,198.45,198.45,198.25,198.31,5797.0,192.1685,192.1685,191.9748,192.0329,5797.0
2023-04-27 10:55:00,198.21,198.29,198.1,198.24,9983.0,191.9361,192.0135,191.8296,191.9651,9983.0
2023-04-27 11:00:00,198.27,198.29,197.7,197.7,11839.0,191.9942,192.0135,191.4422,191.4422,11839.0
2023-04-27 11:05:00,197.72,197.8,197.66,197.75,3954.0,191.4616,191.5391,191.4035,191.4906,3954.0
2023-04-27 11:10:00,197.79,197.91,197.7,197.77,10764.0,191.5294,191.6456,191.4422,191.51,10764.0
2023-04-27 11:15:00,197.71,197.74,197.34,197.5,17012.0,191.4519,191.481,191.0936,191.2486,17012.0
2023-04-27 11:20:00,197.5,197.53,197.33,197.41,14348.0,191.2486,191.2776,191.0839,191.1614,14348.0
2023-04-27 11:25:00,197.38,197.59,197.33,197.46,23008.0,191.1324,191.3357,191.0839,191.2098,23008.0
2023-04-27 11:30:00,197.44,197.85,197.43,197.69,15780.0,191.1905,191.5875,191.1808,191.4325,15780.0
2023-04-27 11:35:00,197.66,197.9,197.59,197.88,5249.0,191.4035,191.6359,191.3357,191.6165,5249.0
2023-04-27 11:40:00,197.86,197.86,197.71,197.8,4705.0,191.5972,191.5972,191.4519,191.5391,4705.0
2023-04-27 11:45:00,197.82,197.99,197.82,197.93,3894.0,191.5584,191.723,191.5584,191.6649,3894.0
2023-04-27 11:50:00,197.93,198.2,197.93,198.04,5477.0,191.6649,191.9264,191.6649,191.7715,5477.0
2023-04-27 11:55:00,198.06,198.28,198.06,198.25,5892.0,191.7908,192.0039,191.7908,191.9748,5892.0
2023-04-27 12:00:00,198.29,198.64,198.27,198.63,85133.0,192.0135,192.3525,191.9942,192.3428,85133.0
2023-04-27 12:05:00,198.65,198.78,198.56,198.75,4923.0,192.3622,192.488,192.275,192.459,4923.0
2023-04-27 12:10:00,198.7,198.7,198.42,198.44,3466.0,192.4106,192.4106,192.1394,192.1588,3466.0
2023-04-27 12:15:00,198.47,198.5,198.33,198.37,5390.0,192.1879,192.2169,192.0523,192.091,5390.0
2023-04-27 12:20:00,198.38,198.48,198.22,198.22,3030.0,192.1007,192.1975,191.9458,191.9458,3030.0
2023-04-27 12:25:00,198.21,198.29,198.08,198.11,3788.0,191.9361,192.0135,191.8102,191.8392,3788.0
2023-04-27 12:30:00,198.09,198.16,198.0,198.05,7741.0,191.8199,191.8877,191.7327,191.7811,7741.0
2023-04-27 12:35:00,198.05,198.14,197.63,197.63,12956.0,191.7811,191.8683,191.3744,191.3744,12956.0
2023-04-27 12:40:00,197.64,197.87,197.63,197.78,6622.0,191.3841,191.6068,191.3744,191.5197,6622.0
2023-04-27 12:45:00,197.78,197.78,197.62,197.71,2328.0,191.5197,191.5197,191.3648,191.4519,2328.0
2023-04-27 12:50:00,197.66,197.91,197.63,197.73,4412.0,191.4035,191.6456,191.3744,191.4713,4412.0
2023-04-27 12:55:00,197.76,197.76,197.5,197.58,6951.0,191.5003,191.5003,191.2486,191.326,6951.0
2023-04-27 13:00:00,197.65,197.68,197.29,197.54,8282.0,191.3938,191.4229,191.0452,191.2873,8282.0
2023-04-27 13:05:00,197.49,197.61,197.29,197.61,15333.0,191.2389,191.3551,191.0452,191.3551,15333.0
2023-04-27 13:10:00,197.58,197.59,197.36,197.42,3748.0,191.326,191.3357,191.113,191.1711,3748.0
2023-04-27 13:15:00,197.35,197.63,197.35,197.49,5104.0,191.1033,191.3744,191.1033,191.2389,5104.0
2023-04-27 13:20:00,197.56,197.76,197.56,197.62,4342.0,191.3067,191.5003,191.3067,191.3648,4342.0
2023-04-27 13:25:00,197.6,197.77,197.6,197.75,3501.0,191.3454,191.51,191.3454,191.4906,3501.0
2023-04-27 13:30:00,197.78,197.9,197.78,197.87,3355.0,191.5197,191.6359,191.5197,191.6068,3355.0
2023-04-27 13:35:00,197.82,197.93,197.75,197.89,8647.0,191.5584,191.6649,191.4906,191.6262,8647.0
2023-04-27 13:40:00,197.91,197.97,197.86,197.97,19194.0,191.6456,191.7037,191.5972,191.7037,19194.0
2023-04-27 13:45:00,197.98,198.22,197.86,198.14,8415.0,191.7134,191.9458,191.5972,191.8683,8415.0
2023-04-27 13:50:00,198.13,198.24,198.1,198.15,4686.0,191.8586,191.9651,191.8296,191.878,4686.0
2023-04-27 13:55:00,198.16,198.19,197.93,197.95,4255.0,191.8877,191.9167,191.6649,191.6843,4255.0
2023-04-27 14:00:00,197.92,197.94,197.86,197.89,5680.0,191.6553,191.6746,191.5972,191.6262,5680.0
2023-04-27 14:05:00,197.91,198.01,197.85,197.89,11206.0,191.6456,191.7424,191.5875,191.6262,11206.0
2023-04-27 14:10:00,197.89,198.12,197.88,198.12,6816.0,191.6262,191.8489,191.6165,191.8489,6816.0
2023-04-27 14:15:00,198.13,198.57,198.12,198.52,15883.0,191.8586,192.2847,191.8489,192.2363,15883.0
2023-04-27 14:20:00,198.52,198.53,198.41,198.46,6687.0,192.2363,192.246,192.1298,192.1782,6687.0
2023-04-27 14:25:00,198.5,198.92,198.48,198.85,16251.0,192.2169,192.6236,192.1975,192.5558,16251.0
2023-04-27 14:30:00,198.89,199.13,198.8,199.06,3795.0,192.5946,192.827,192.5074,192.7592,3795.0
2023-04-27 14:35:00,199.0,199.19,198.89,198.97,5506.0,192.7011,192.8851,192.5946,192.672,5506.0
2023-04-27 14:40:00,198.97,199.2,198.93,199.19,8259.0,192.672,192.8947,192.6333,192.8851,8259.0
2023-04-27 14:45:00,199.24,199.24,199.01,199.02,15930.0,192.9335,192.9335,192.7108,192.7204,15930.0
2023-04-27 14:50:00,199.09,199.24,198.98,199.01,18258.0,192.7882,192.9335,192.6817,192.7108,18258.0
2023-04-27 14:55:00,199.02,199.18,198.97,199.14,29491.0,192.7204,192.8754,192.672,192.8366,29491.0
2023-04-27 15:00:00,199.16,199.25,199.02,199.19,13241.0,192.856,192.9432,192.7204,192.8851,13241.0
2023-04-27 15:05:00,199.22,199.22,198.71,198.71,25926.0,192.9141,192.9141,192.4203,192.4203,25926.0
2023-04-27 15:10:00,198.67,198.73,198.43,198.49,29175.0,192.3815,192.4396,192.1491,192.2072,29175.0
2023-04-27 15:15:00,198.49,198.7,198.43,198.51,34904.0,192.2072,192.4106,192.1491,192.2266,34904.0
2023-04-27 15:20:00,198.52,198.67,198.37,198.55,32557.0,192.2363,192.3815,192.091,192.2653,32557.0
2023-04-27 15:25:00,198.55,198.75,198.41,198.63,15509.0,192.2653,192.459,192.1298,192.3428,15509.0
2023-04-27 15:30:00,198.59,198.88,198.5,198.67,14407.0,192.3041,192.5849,192.2169,192.3815,14407.0
2023-04-27 15:35:00,198.64,198.93,198.64,198.93,11478.0,192.3525,192.6333,192.3525,192.6333,11478.0
2023-04-27 15:40:00,198.93,199.01,198.85,198.87,17575.0,192.6333,192.7108,192.5558,192.5752,17575.0
2023-04-27 15:45:00,198.87,198.91,198.76,198.85,14906.0,192.5752,192.6139,192.4687,192.5558,14906.0
2023-04-27 15:50:00,198.81,199.07,198.78,198.85,29724.0,192.5171,192.7689,192.488,192.5558,29724.0
2023-04-27 15:55:00,198.83,199.13,198.73,198.99,153649.0,192.5365,192.827,192.4396,192.6914,153649.0
2023-04-28 09:30:00,198.62,199.74,198.56,199.74,24234.0,192.3331,193.4177,192.275,193.4177,24234.0
2023-04-28 09:35:00,199.57,199.84,199.43,199.84,10492.0,193.253,193.5145,193.1175,193.5145,10492.0
2023-04-28 09:40:00,199.89,200.42,199.88,200.24,45276.0,193.5629,194.0761,193.5532,193.9018,45276.0
2023-04-28 09:45:00,200.14,200.63,200.06,200.48,16044.0,193.805,194.2795,193.7275,194.1342,16044.0
2023-04-28 09:50:00,200.45,200.8,200.35,200.69,6206.0,194.1052,194.4441,194.0083,194.3376,6206.0
2023-04-28 09:55:00,200.78,200.84,200.47,200.61,13005.0,194.4247,194.4828,194.1245,194.2601,13005.0
2023-04-28 10:00:00,200.6,201.34,200.6,201.28,5835.0,194.2504,194.967,194.2504,194.9089,5835.0
2023-04-28 10:05:00,201.39,202.02,201.39,201.95,7611.0,195.0154,195.6255,195.0154,195.5577,7611.0
2023-04-28 10:10:00,202.03,202.03,201.26,201.38,10135.0,195.6352,195.6352,194.8895,195.0057,10135.0
2023-04-28 10:15:00,201.31,201.41,201.06,201.17,8347.0,194.938,195.0348,194.6959,194.8024,8347.0
2023-04-28 10:20:00,201.22,201.35,200.93,201.12,7003.0,194.8508,194.9767,194.57,194.754,7003.0
2023-04-28 10:25:00,201.07,201.25,200.95,200.96,11444.0,194.7056,194.8799,194.5894,194.599,11444.0
2023-04-28 10:30:00,201.0,201.16,200.76,200.96,5864.0,194.6378,194.7927,194.4054,194.599,5864.0
2023-04-28 10:35:00,200.89,201.07,200.55,200.94,5503.0,194.5313,194.7056,194.202,194.5797,5503.0
2023-04-28 10:40:00,201.05,201.1,200.67,201.05,4361.0,194.6862,194.7346,194.3182,194.6862,4361.0
2023-04-28 10:45:00,201.0,201.22,200.9,201.16,6111.0,194.6378,194.8508,194.5409,194.7927,6111.0
2023-04-28 10:50:00,201.17,201.44,201.06,201.37,26158.0,194.8024,195.0638,194.6959,194.9961,26158.0
2023-04-28 10:55:00,201.37,201.63,200.89,200.97,9697.0,194.9961,195.2478,194.5313,194.6087,9697.0
2023-04-28 11:00:00,200.97,201.06,200.53,201.04,12103.0,194.6087,194.6959,194.1826,194.6765,12103.0
2023-04-28 11:05:00,201.07,201.82,201.07,201.76,2871.0,194.7056,195.4318,194.7056,195.3737,2871.0
2023-04-28 11:10:00,201.82,202.18,201.73,202.11,6550.0,195.4318,195.7804,195.3447,195.7126,6550.0
2023-04-28 11:15:00,202.11,202.22,201.96,202.08,8901.0,195.7126,195.8192,195.5674,195.6836,8901.0
2023-04-28 11:20:00,202.15,202.21,201.91,201.91,6277.0,195.7514,195.8095,195.519,195.519,6277.0
2023-04-28 11:25:00,201.91,202.03,201.86,201.86,4918.0,195.519,195.6352,195.4705,195.4705,4918.0
2023-04-28 11:30:00,201.97,201.97,201.65,201.71,3958.0,195.5771,195.5771,195.2672,195.3253,3958.0
2023-04-28 11:35:00,201.8,201.9,201.7,201.71,2124.0,195.4124,195.5093,195.3156,195.3253,2124.0
2023-04-28 11:40:00,201.66,201.78,201.63,201.63,2794.0,195.2769,195.3931,195.2478,195.2478,2794.0
2023-04-28 11:45:00,201.66,201.78,201.56,201.76,3276.0,195.2769,195.3931,195.18,195.3737,3276.0
2023-04-28 11:50:00,201.86,202.08,201.77,202.08,25150.0,195.4705,195.6836,195.3834,195.6836,25150.0
2023-04-28 11:55:00,202.13,202.28,202.07,202.21,5504.0,195.732,195.8773,195.6739,195.8095,5504.0
2023-04-28 12:00:00,202.29,202.3,201.88,201.96,2530.0,195.8869,195.8966,195.4899,195.5674,2530.0
2023-04-28 12:05:00,201.92,202.05,201.92,202.01,2329.0,195.5286,195.6545,195.5286,195.6158,2329.0
2023-04-28 12:10:00,202.08,202.16,201.94,201.98,7822.0,195.6836,195.7611,195.548,195.5867,7822.0
2023-04-28 12:15:00,201.98,202.29,201.98,202.27,4854.0,195.5867,195.8869,195.5867,195.8676,4854.0
2023-04-28 12:20:00,202.28,202.37,202.25,202.29,4281.0,195.8773,195.9644,195.8482,195.8869,4281.0
2023-04-28 12:25:00,202.25,202.43,202.22,202.37,3595.0,195.8482,196.0225,195.8192,195.9644,3595.0
2023-04-28 12:30:00,202.33,202.38,202.09,202.09,2334.0,195.9257,195.9741,195.6933,195.6933,2334.0
2023-04-28 12:35:00,202.14,202.29,202.07,202.17,4072.0,195.7417,195.8869,195.6739,195.7707,4072.0
2023-04-28 12:40:00,202.11,202.29,202.07,202.21,2725.0,195.7126,195.8869,195.6739,195.8095,2725.0
2023-04-28 12:45:00,202.24,202.24,202.14,202.21,1700.0,195.8385,195.8385,195.7417,195.8095,1700.0
2023-04-28 12:50:00,202.21,202.48,202.19,202.48,2711.0,195.8095,196.0709,195.7901,196.0709,2711.0
2023-04-28 12:55:00,202.47,202.55,202.35,202.39,4053.0,196.0612,196.1387,195.945,195.9838,4053.0
2023-04-28 13:00:00,202.38,202.56,202.31,202.55,7911.0,195.9741,196.1484,195.9063,196.1387,7911.0
2023-04-28 13:05:00,202.52,202.62,202.26,202.28,7918.0,196.1097,196.2065,195.8579,195.8773,7918.0
2023-04-28 13:10:00,202.28,202.33,202.2,202.26,6133.0,195.8773,195.9257,195.7998,195.8579,6133.0
2023-04-28 13:15:00,202.31,202.32,202.14,202.16,20593.0,195.9063,195.916,195.7417,195.7611,20593.0
2023-04-28 13:20:00,202.17,202.25,202.06,202.06,4234.0,195.7707,195.8482,195.6642,195.6642,4234.0
2023-04-28 13:25:00,202.07,202.07,202.02,202.04,1646.0,195.6739,195.6739,195.6255,195.6449,1646.0
2023-04-28 13:30:00,202.04,202.07,201.98,201.98,3719.0,195.6449,195.6739,195.5867,195.5867,3719.0
2023-04-28 13:35:00,201.98,202.03,201.55,201.56,14100.0,195.5867,195.6352,195.1704,195.18,14100.0
2023-04-28 13:40:00,201.59,201.74,201.54,201.59,13014.0,195.2091,195.3543,195.1607,195.2091,13014.0
2023-04-28 13:45:00,201.59,201.68,201.5,201.52,12013.0,195.2091,195.2962,195.1219,195.1413,12013.0
2023-04-28 13:50:00,201.51,201.51,201.3,201.5,8949.0,195.1316,195.1316,194.9283,195.1219,8949.0
2023-04-28 13:55:00,201.5,201.5,201.38,201.47,2733.0,195.1219,195.1219,195.0057,195.0929,2733.0
2023-04-28 14:00:00,201.55,201.89,201.53,201.85,3519.0,195.1704,195.4996,195.151,195.4609,3519.0
2023-04-28 14:05:00,201.83,201.91,201.81,201.83,4403.0,195.4415,195.519,195.4221,195.4415,4403.0
2023-04-28 14:10:00,201.86,201.97,201.75,201.93,9324.0,195.4705,195.5771,195.364,195.5383,9324.0
2023-04-28 14:15:00,201.95,202.09,201.91,201.91,16679.0,195.5577,195.6933,195.519,195.519,16679.0
2023-04-28 14:20:00,201.94,202.06,201.92,201.92,9587.0,195.548,195.6642,195.5286,195.5286,9587.0
2023-04-28 14:25:00,201.89,201.89,201.44,201.5,5949.0,195.4996,195.4996,195.0638,195.1219,5949.0
2023-04-28 14:30:00,201.55,201.62,201.44,201.6,10561.0,195.1704,195.2381,195.0638,195.2188,10561.0
2023-04-28 14:35:00,201.56,201.59,201.25,201.29,5585.0,195.18,195.2091,194.8799,194.9186,5585.0
2023-04-28 14:40:00,201.31,201.48,201.25,201.25,11809.0,194.938,195.1026,194.8799,194.8799,11809.0
2023-04-28 14:45:00,201.25,201.39,201.06,201.11,15010.0,194.8799,195.0154,194.6959,194.7443,15010.0
2023-04-28 14:50:00,201.14,201.53,201.14,201.52,3689.0,194.7733,195.151,194.7733,195.1413,3689.0
2023-04-28 14:55:00,201.57,201.61,201.52,201.57,1792.0,195.1897,195.2285,195.1413,195.1897,1792.0
2023-04-28 15:00:00,201.67,201.74,201.62,201.68,3115.0,195.2866,195.3543,195.2381,195.2962,3115.0
2023-04-28 15:05:00,201.69,201.87,201.69,201.81,2684.0,195.3059,195.4802,195.3059,195.4221,2684.0
2023-04-28 15:10:00,201.82,201.93,201.76,201.8,4885.0,195.4318,195.5383,195.3737,195.4124,4885.0
2023-04-28 15:15:00,201.76,201.87,201.68,201.8,4992.0,195.3737,195.4802,195.2962,195.4124,4992.0
2023-04-28 15:20:00,201.78,201.88,201.65,201.74,8232.0,195.3931,195.4899,195.2672,195.3543,8232.0
2023-04-28 15:25:00,201.75,201.78,201.53,201.58,2823.0,195.364,195.3931,195.151,195.1994,2823.0
2023-04-28 15:30:00,201.6,201.72,201.5,201.66,7334.0,195.2188,195.335,195.1219,195.2769,7334.0
2023-04-28 15:35:00,201.64,201.96,201.64,201.78,8400.0,195.2575,195.5674,195.2575,195.3931,8400.0
2023-04-28 15:40:00,201.8,201.88,201.67,201.79,10820.0,195.4124,195.4899,195.2866,195.4028,10820.0
2023-04-28 15:45:00,201.81,201.86,201.57,201.69,16047.0,195.4221,195.4705,195.1897,195.3059,16047.0
2023-04-28 15:50:00,201.7,201.86,201.48,201.53,20672.0,195.3156,195.4705,195.1026,195.151,20672.0
2023-04-28 15:55:00,201.52,201.78,201.36,201.61,122987.0,195.1413,195.3931,194.9864,195.2285,122987.0
2023-05-01 09:30:00,201.25,201.4,200.62,201.28,21270.0,194.8799,195.0251,194.2698,194.9089,21270.0
2023-05-01 09:35:00,201.52,201.79,201.4,201.79,1752.0,195.1413,195.4028,195.0251,195.4028,1752.0
2023-05-01 09:40:00,201.89,202.54,201.66,202.54,7511.0,195.4996,196.129,195.2769,196.129,7511.0
2023-05-01 09:45:00,202.6,202.99,202.6,202.93,4443.0,196.1871,196.5648,196.1871,196.5067,4443.0
2023-05-01 09:50:00,202.92,203.05,202.81,202.99,4912.0,196.497,196.6229,196.3905,196.5648,4912.0
2023-05-01 09:55:00,202.9,203.06,202.89,203.04,3809.0,196.4776,196.6326,196.4679,196.6132,3809.0
2023-05-01 10:00:00,202.97,202.97,202.5,202.61,6709.0,196.5454,196.5454,196.0903,196.1968,6709.0
2023-05-01 10:05:00,202.77,202.77,202.4,202.56,5469.0,196.3517,196.3517,195.9935,196.1484,5469.0
2023-05-01 10:10:00,202.62,202.96,202.48,202.96,2195.0,196.2065,196.5357,196.0709,196.5357,2195.0
2023-05-01 10:15:00,202.99,203.19,202.95,203.11,3599.0,196.5648,196.7584,196.526,196.681,3599.0
2023-05-01 10:20:00,203.14,203.19,202.77,203.1,4677.0,196.71,196.7584,196.3517,196.6713,4677.0
2023-05-01 10:25:00,203.1,203.1,202.69,202.69,2111.0,196.6713,196.6713,196.2743,196.2743,2111.0
2023-05-01 10:30:00,202.84,203.14,202.84,203.14,6186.0,196.4195,196.71,196.4195,196.71,6186.0
2023-05-01 10:35:00,203.08,203.42,202.93,203.42,4606.0,196.6519,196.9812,196.5067,196.9812,4606.0
2023-05-01 10:40:00,203.54,204.0,203.48,203.92,6946.0,197.0974,197.5428,197.0393,197.4653,6946.0
2023-05-01 10:45:00,203.89,204.08,203.82,203.99,6669.0,197.4363,197.6203,197.3685,197.5331,6669.0
2023-05-01 10:50:00,203.98,203.98,203.74,203.88,8412.0,197.5234,197.5234,197.291,197.4266,8412.0
2023-05-01 10:55:00,203.94,204.02,203.77,203.87,4971.0,197.4847,197.5622,197.3201,197.4169,4971.0
2023-05-01 11:00:00,203.79,203.97,203.77,203.8,3161.0,197.3395,197.5138,197.3201,197.3491,3161.0
2023-05-01 11:05:00,203.74,203.75,203.4,203.63,2934.0,197.291,197.3007,196.9618,197.1845,2934.0
2023-05-01 11:10:00,203.49,203.58,203.34,203.35,3751.0,197.049,197.1361,196.9037,196.9134,3751.0
2023-05-01 11:15:00,203.3,203.46,203.25,203.4,1725.0,196.865,197.0199,196.8166,196.9618,1725.0
2023-05-01 11:20:00,203.31,203.66,203.23,203.49,21414.0,196.8747,197.2136,196.7972,197.049,21414.0
2023-05-01 11:25:00,203.48,203.58,203.41,203.48,6637.0,197.0393,197.1361,196.9715,197.0393,6637.0
2023-05-01 11:30:00,203.41,203.6,203.29,203.34,6398.0,196.9715,197.1555,196.8553,196.9037,6398.0
2023-05-01 11:35:00,203.41,203.57,203.34,203.54,9241.0,196.9715,197.1264,196.9037,197.0974,9241.0
2023-05-01 11:40:00,203.5,203.54,203.31,203.43,4781.0,197.0586,197.0974,196.8747,196.9909,4781.0
2023-05-01 11:45:00,203.46,203.7,203.41,203.6,4782.0,197.0199,197.2523,196.9715,197.1555,4782.0
2023-05-01 11:50:00,203.54,203.58,203.29,203.45,5330.0,197.0974,197.1361,196.8553,197.0102,5330.0
2023-05-01 11:55:00,203.43,203.6,203.36,203.59,3401.0,196.9909,197.1555,196.9231,197.1458,3401.0
2023-05-01 12:00:00,203.59,203.6,203.36,203.49,6803.0,197.1458,197.1555,196.9231,197.049,6803.0
2023-05-01 12:05:00,203.55,203.56,203.4,203.45,2258.0,197.1071,197.1167,196.9618,197.0102,2258.0
2023-05-01 12:10:00,203.41,203.45,203.24,203.25,3443.0,196.9715,197.0102,196.8069,196.8166,3443.0
2023-05-01 12:15:00,203.27,203.34,203.2,203.25,6769.0,196.8359,196.9037,196.7681,196.8166,6769.0
2023-05-01 12:20:00,203.23,203.25,203.1,203.15,6616.0,196.7972,196.8166,196.6713,196.7197,6616.0
2023-05-01 12:25:00,203.07,203.08,202.98,202.98,8074.0,196.6422,196.6519,196.5551,196.5551,8074.0
2023-05-01 12:30:00,202.94,203.19,202.94,203.04,5199.0,196.5164,196.7584,196.5164,196.6132,5199.0
2023-05-01 12:35:00,203.0,203.04,202.92,202.94,1733.0,196.5745,196.6132,196.497,196.5164,1733.0
2023-05-01 12:40:00,202.86,202.92,202.84,202.92,792.0,196.4389,196.497,196.4195,196.497,792.0
2023-05-01 12:45:00,202.82,202.91,202.75,202.78,6599.0,196.4002,196.4873,196.3324,196.3614,6599.0
2023-05-01 12:50:00,202.75,202.75,202.5,202.56,5220.0,196.3324,196.3324,196.0903,196.1484,5220.0
2023-05-01 12:55:00,202.58,202.58,202.46,202.51,1423.0,196.1678,196.1678,196.0516,196.1,1423.0
2023-05-01 13:00:00,202.45,202.55,202.41,202.46,4168.0,196.0419,196.1387,196.0031,196.0516,4168.0
2023-05-01 13:05:00,202.4,202.42,202.33,202.39,1409.0,195.9935,196.0128,195.9257,195.9838,1409.0
2023-05-01 13:10:00,202.41,202.51,202.4,202.43,5058.0,196.0031,196.1,195.9935,196.0225,5058.0
2023-05-01 13:15:00,202.44,202.46,202.32,202.38,4828.0,196.0322,196.0516,195.916,195.9741,4828.0
2023-05-01 13:20:00,202.39,202.4,202.3,202.34,937.0,195.9838,195.9935,195.8966,195.9354,937.0
2023-05-01 13:25:00,202.32,202.43,202.32,202.36,3386.0,195.916,196.0225,195.916,195.9547,3386.0
2023-05-01 13:30:00,202.33,202.39,202.28,202.39,2132.0,195.9257,195.9838,195.8773,195.9838,2132.0
2023-05-01 13:35:00,202.38,202.38,202.24,202.24,14585.0,195.9741,195.9741,195.8385,195.8385,14585.0
2023-05-01 13:40:00,202.26,202.32,202.14,202.14,17352.0,195.8579,195.916,195.7417,195.7417,17352.0
2023-05-01 13:45:00,202.09,202.24,202.05,202.18,3337.0,195.6933,195.8385,195.6545,195.7804,3337.0
2023-05-01 13:50:00,202.22,202.22,202.09,202.12,3744.0,195.8192,195.8192,195.6933,195.7223,3744.0
2023-05-01 13:55:00,202.07,202.19,202.03,202.19,9095.0,195.6739,195.7901,195.6352,195.7901,9095.0
2023-05-01 14:00:00,202.23,202.4,202.23,202.27,10273.0,195.8288,195.9935,195.8288,195.8676,10273.0
2023-05-01 14:05:00,202.27,202.53,202.25,202.53,13733.0,195.8676,196.1193,195.8482,196.1193,13733.0
2023-05-01 14:10:00,202.53,202.53,202.26,202.38,12615.0,196.1193,196.1193,195.8579,195.9741,12615.0
2023-05-01 14:15:00,202.43,202.51,202.35,202.41,4135.0,196.0225,196.1,195.945,196.0031,4135.0
2023-05-01 14:20:00,202.49,202.64,202.47,202.56,4536.0,196.0806,196.2259,196.0612,196.1484,4536.0
2023-05-01 14:25:00,202.5,202.5,202.4,202.47,2798.0,196.0903,196.0903,195.9935,196.0612,2798.0
2023-05-01 14:30:00,202.53,202.56,202.25,202.34,7033.0,196.1193,196.1484,195.8482,195.9354,7033.0
2023-05-01 14:35:00,202.29,202.35,202.09,202.33,7515.0,195.8869,195.945,195.6933,195.9257,7515.0
2023-05-01 14:40:00,202.33,202.38,202.2,202.27,5709.0,195.9257,195.9741,195.7998,195.8676,5709.0
2023-05-01 14:45:00,202.29,202.29,202.14,202.2,8473.0,195.8869,195.8869,195.7417,195.7998,8473.0
2023-05-01 14:50:00,202.25,202.34,202.21,202.22,3007.0,195.8482,195.9354,195.8095,195.8192,3007.0
2023-05-01 14:55:00,202.2,202.38,202.17,202.38,2946.0,195.7998,195.9741,195.7707,195.9741,2946.0
2023-05-01 15:00:00,202.34,202.35,202.14,202.15,6482.0,195.9354,195.945,195.7417,195.7514,6482.0
2023-05-01 15:05:00,202.15,202.18,202.01,202.03,10829.0,195.7514,195.7804,195.6158,195.6352,10829.0
2023-05-01 15:10:00,202.03,202.09,202.0,202.0,8355.0,195.6352,195.6933,195.6061,195.6061,8355.0
2023-05-01 15:15:00,202.0,202.03,201.83,201.85,16622.0,195.6061,195.6352,195.4415,195.4609,16622.0
2023-05-01 15:20:00,201.85,201.96,201.85,201.88,10527.0,195.4609,195.5674,195.4609,195.4899,10527.0
2023-05-01 15:25:00,201.93,202.22,201.93,202.21,5861.0,195.5383,195.8192,195.5383,195.8095,5861.0
2023-05-01 15:30:00,202.22,202.32,202.12,202.19,6851.0,195.8192,195.916,195.7223,195.7901,6851.0
2023-05-01 15:35:00,202.23,202.27,202.15,202.19,10958.0,195.8288,195.8676,195.7514,195.7901,10958.0
2023-05-01 15:40:00,202.17,202.23,202.11,202.22,9943.0,195.7707,195.8288,195.7126,195.8192,9943.0
2023-05-01 15:45:00,202.21,202.37,202.2,202.27,17279.0,195.8095,195.9644,195.7998,195.8676,17279.0
2023-05-01 15:50:00,202.31,202.33,202.06,202.06,18152.0,195.9063,195.9257,195.6642,195.6642,18152.0
2023-05-01 15:55:00,202.05,202.27,201.97,202.06,63504.0,195.6545,195.8676,195.5771,195.6642,63504.0
2023-05-02 09:30:00,201.24,201.6,199.45,200.2,25796.0,194.8702,195.2188,193.1368,193.8631,25796.0
2023-05-02 09:35:00,200.03,200.96,200.02,200.96,6087.0,193.6985,194.599,193.6888,194.599,6087.0
2023-05-02 09:40:00,201.16,201.44,201.11,201.31,6150.0,194.7927,195.0638,194.7443,194.938,6150.0
2023-05-02 09:45:00,201.62,201.62,201.22,201.28,3875.0,195.2381,195.2381,194.8508,194.9089,3875.0
2023-05-02 09:50:00,201.19,201.4,200.97,201.02,5301.0,194.8218,195.0251,194.6087,194.6571,5301.0
2023-05-02 09:55:00,200.96,201.53,200.92,201.53,3316.0,194.599,195.151,194.5603,195.151,3316.0
2023-05-02 10:00:00,201.19,201.19,200.68,200.74,4424.0,194.8218,194.8218,194.3279,194.386,4424.0
2023-05-02 10:05:00,200.69,200.95,200.65,200.95,9509.0,194.3376,194.5894,194.2988,194.5894,9509.0
2023-05-02 10:10:00,201.01,201.01,200.61,200.63,22378.0,194.6475,194.6475,194.2601,194.2795,22378.0
2023-05-02 10:15:00,200.58,200.63,200.0,200.16,8762.0,194.2311,194.2795,193.6694,193.8244,8762.0
2023-05-02 10:20:00,200.08,200.08,199.55,199.83,9824.0,193.7469,193.7469,193.2337,193.5048,9824.0
2023-05-02 10:25:00,199.68,199.84,199.25,199.28,7334.0,193.3596,193.5145,192.9432,192.9722,7334.0
2023-05-02 10:30:00,199.28,199.29,198.91,198.91,9512.0,192.9722,192.9819,192.6139,192.6139,9512.0
2023-05-02 10:35:00,198.89,199.05,198.71,198.82,4347.0,192.5946,192.7495,192.4203,192.5268,4347.0
2023-05-02 10:40:00,198.93,199.14,198.67,198.75,3986.0,192.6333,192.8366,192.3815,192.459,3986.0
2023-05-02 10:45:00,198.82,198.87,198.28,198.53,13072.0,192.5268,192.5752,192.0039,192.246,13072.0
2023-05-02 10:50:00,198.46,198.63,198.12,198.31,6042.0,192.1782,192.3428,191.8489,192.0329,6042.0
2023-05-02 10:55:00,198.33,198.51,198.32,198.39,3915.0,192.0523,192.2266,192.0426,192.1104,3915.0
2023-05-02 11:00:00,198.44,198.54,197.82,198.19,8850.0,192.1588,192.2556,191.5584,191.9167,8850.0
2023-05-02 11:05:00,198.2,198.3,198.05,198.09,2440.0,191.9264,192.0232,191.7811,191.8199,2440.0
2023-05-02 11:10:00,198.17,198.22,198.01,198.18,8292.0,191.8973,191.9458,191.7424,191.907,8292.0
2023-05-02 11:15:00,198.3,198.43,198.19,198.22,6722.0,192.0232,192.1491,191.9167,191.9458,6722.0
2023-05-02 11:20:00,198.19,198.34,198.0,198.11,8120.0,191.9167,192.062,191.7327,191.8392,8120.0
2023-05-02 11:25:00,198.11,198.11,197.67,197.67,5649.0,191.8392,191.8392,191.4132,191.4132,5649.0
2023-05-02 11:30:00,197.77,197.85,197.06,197.48,4108.0,191.51,191.5875,190.8225,191.2292,4108.0
2023-05-02 11:35:00,197.48,197.64,197.2,197.44,7194.0,191.2292,191.3841,190.9581,191.1905,7194.0
2023-05-02 11:40:00,197.47,197.85,197.47,197.77,5168.0,191.2195,191.5875,191.2195,191.51,5168.0
2023-05-02 11:45:00,197.9,198.12,197.87,198.12,4459.0,191.6359,191.8489,191.6068,191.8489,4459.0
2023-05-02 11:50:00,198.29,198.29,197.71,197.75,13000.0,192.0135,192.0135,191.4519,191.4906,13000.0
2023-05-02 11:55:00,197.77,197.89,197.59,197.89,10322.0,191.51,191.6262,191.3357,191.6262,10322.0
2023-05-02 12:00:00,198.01,198.07,197.76,197.85,35783.0,191.7424,191.8005,191.5003,191.5875,35783.0
2023-05-02 12:05:00,197.9,198.28,197.9,198.19,9858.0,191.6359,192.0039,191.6359,191.9167,9858.0
2023-05-02 12:10:00,198.18,198.43,198.0,198.36,13714.0,191.907,192.1491,191.7327,192.0813,13714.0
2023-05-02 12:15:00,198.46,198.79,198.39,198.79,9170.0,192.1782,192.4977,192.1104,192.4977,9170.0
2023-05-02 12:20:00,198.77,198.77,198.5,198.74,12942.0,192.4784,192.4784,192.2169,192.4493,12942.0
2023-05-02 12:25:00,198.67,199.17,198.65,199.15,7320.0,192.3815,192.8657,192.3622,192.8463,7320.0
2023-05-02 12:30:00,199.3,199.32,199.0,199.03,14389.0,192.9916,193.0109,192.7011,192.7301,14389.0
2023-05-02 12:35:00,199.0,199.13,198.75,198.85,8386.0,192.7011,192.827,192.459,192.5558,8386.0
2023-05-02 12:40:00,198.92,199.15,198.92,199.15,2481.0,192.6236,192.8463,192.6236,192.8463,2481.0
2023-05-02 12:45:00,199.16,199.16,198.85,198.85,8714.0,192.856,192.856,192.5558,192.5558,8714.0
2023-05-02 12:50:00,198.9,199.0,198.85,198.97,4536.0,192.6042,192.7011,192.5558,192.672,4536.0
2023-05-02 12:55:00,198.97,199.0,198.76,198.95,8980.0,192.672,192.7011,192.4687,192.6527,8980.0
2023-05-02 13:00:00,198.97,199.06,198.75,199.06,4775.0,192.672,192.7592,192.459,192.7592,4775.0
2023-05-02 13:05:00,199.06,199.06,198.75,198.87,4167.0,192.7592,192.7592,192.459,192.5752,4167.0
2023-05-02 13:10:00,198.95,199.12,198.92,199.07,1926.0,192.6527,192.8173,192.6236,192.7689,1926.0
2023-05-02 13:15:00,199.05,199.33,199.03,199.31,14488.0,192.7495,193.0206,192.7301,193.0013,14488.0
2023-05-02 13:20:00,199.31,199.58,199.17,199.52,14684.0,193.0013,193.2627,192.8657,193.2046,14684.0
2023-05-02 13:25:00,199.58,199.69,199.51,199.61,4225.0,193.2627,193.3692,193.1949,193.2918,4225.0
2023-05-02 13:30:00,199.64,199.84,199.42,199.52,14381.0,193.3208,193.5145,193.1078,193.2046,14381.0
2023-05-02 13:35:00,199.53,199.71,199.52,199.68,3404.0,193.2143,193.3886,193.2046,193.3596,3404.0
2023-05-02 13:40:00,199.71,199.96,199.67,199.96,6469.0,193.3886,193.6307,193.3499,193.6307,6469.0
2023-05-02 13:45:00,200.0,200.08,199.88,199.96,6096.0,193.6694,193.7469,193.5532,193.6307,6096.0
2023-05-02 13:50:00,199.97,200.14,199.96,200.14,3331.0,193.6404,193.805,193.6307,193.805,3331.0
2023-05-02 13:55:00,200.19,200.27,199.97,199.97,12439.0,193.8534,193.9309,193.6404,193.6404,12439.0
2023-05-02 14:00:00,200.08,200.09,199.67,199.67,2507.0,193.7469,193.7566,193.3499,193.3499,2507.0
2023-05-02 14:05:00,199.7,199.7,199.48,199.48,2474.0,193.3789,193.3789,193.1659,193.1659,2474.0
2023-05-02 14:10:00,199.48,199.54,199.2,199.23,3853.0,193.1659,193.224,192.8947,192.9238,3853.0
2023-05-02 14:15:00,199.32,199.51,199.27,199.47,1845.0,193.0109,193.1949,192.9625,193.1562,1845.0
2023-05-02 14:20:00,199.52,199.61,199.48,199.55,3856.0,193.2046,193.2918,193.1659,193.2337,3856.0
2023-05-02 14:25:00,199.51,199.53,199.39,199.49,4902.0,193.1949,193.2143,193.0787,193.1756,4902.0
2023-05-02 14:30:00,199.49,199.53,199.37,199.39,4176.0,193.1756,193.2143,193.0594,193.0787,4176.0
2023-05-02 14:35:00,199.47,199.58,199.47,199.52,2873.0,193.1562,193.2627,193.1562,193.2046,2873.0
2023-05-02 14:40:00,199.58,199.59,199.43,199.46,6513.0,193.2627,193.2724,193.1175,193.1465,6513.0
2023-05-02 14:45:00,199.5,199.88,199.47,199.88,3443.0,193.1852,193.5532,193.1562,193.5532,3443.0
2023-05-02 14:50:00,199.95,200.11,199.87,199.92,8115.0,193.621,193.7759,193.5435,193.592,8115.0
2023-05-02 14:55:00,200.01,200.02,199.84,199.89,3137.0,193.6791,193.6888,193.5145,193.5629,3137.0
2023-05-02 15:00:00,199.89,200.01,199.68,199.68,6925.0,193.5629,193.6791,193.3596,193.3596,6925.0
2023-05-02 15:05:00,199.78,199.85,199.7,199.85,6479.0,193.4564,193.5242,193.3789,193.5242,6479.0
2023-05-02 15:10:00,199.91,200.25,199.91,200.24,4173.0,193.5823,193.9115,193.5823,193.9018,4173.0
2023-05-02 15:15:00,200.28,200.35,199.96,200.08,9758.0,193.9406,194.0083,193.6307,193.7469,9758.0
2023-05-02 15:20:00,200.07,200.28,200.05,200.12,6772.0,193.7372,193.9406,193.7178,193.7856,6772.0
2023-05-02 15:25:00,200.15,200.42,200.13,200.34,4284.0,193.8147,194.0761,193.7953,193.9987,4284.0
2023-05-02 15:30:00,200.38,200.43,200.25,200.38,7766.0,194.0374,194.0858,193.9115,194.0374,7766.0
2023-05-02 15:35:00,200.35,200.44,200.19,200.26,6330.0,194.0083,194.0955,193.8534,193.9212,6330.0
2023-05-02 15:40:00,200.22,200.48,200.17,200.42,12283.0,193.8825,194.1342,193.834,194.0761,12283.0
2023-05-02 15:45:00,200.41,200.41,200.17,200.34,11057.0,194.0664,194.0664,193.834,193.9987,11057.0
2023-05-02 15:50:00,200.33,200.57,200.16,200.5,36367.0,193.989,194.2214,193.8244,194.1536,36367.0
2023-05-02 15:55:00,200.47,200.69,200.46,200.5,103075.0,194.1245,194.3376,194.1149,194.1536,103075.0
2023-05-03 09:30:00,201.05,201.05,200.5,200.99,18153.0,194.6862,194.6862,194.1536,194.6281,18153.0
2023-05-03 09:35:00,200.66,200.68,200.12,200.21,7017.0,194.3085,194.3279,193.7856,193.8728,7017.0
2023-05-03 09:40:00,200.24,200.25,199.94,200.0,16597.0,193.9018,193.9115,193.6113,193.6694,16597.0
2023-05-03 09:45:00,200.05,200.93,200.05,200.93,4356.0,193.7178,194.57,193.7178,194.57,4356.0
2023-05-03 09:50:00,201.13,201.2,200.53,200.7,4741.0,194.7637,194.8314,194.1826,194.3473,4741.0
2023-05-03 09:55:00,200.61,200.85,200.37,200.71,4771.0,194.2601,194.4925,194.0277,194.3569,4771.0
2023-05-03 10:00:00,200.7,200.7,200.45,200.45,3929.0,194.3473,194.3473,194.1052,194.1052,3929.0
2023-05-03 10:05:00,200.48,200.8,200.25,200.44,6760.0,194.1342,194.4441,193.9115,194.0955,6760.0
2023-05-03 10:10:00,200.55,200.72,200.04,200.12,7249.0,194.202,194.3666,193.7082,193.7856,7249.0
2023-05-03 10:15:00,200.06,200.24,199.98,200.24,9612.0,193.7275,193.9018,193.6501,193.9018,9612.0
2023-05-03 10:20:00,200.26,200.47,200.16,200.47,1264.0,193.9212,194.1245,193.8244,194.1245,1264.0
2023-05-03 10:25:00,200.43,200.43,200.18,200.26,906.0,194.0858,194.0858,193.8437,193.9212,906.0
2023-05-03 10:30:00,200.34,200.42,200.1,200.17,5766.0,193.9987,194.0761,193.7663,193.834,5766.0
2023-05-03 10:35:00,200.23,200.28,200.1,200.1,6776.0,193.8921,193.9406,193.7663,193.7663,6776.0
2023-05-03 10:40:00,199.9,199.92,199.35,199.42,7897.0,193.5726,193.592,193.04,193.1078,7897.0
2023-05-03 10:45:00,199.32,199.38,199.13,199.32,5472.0,193.0109,193.069,192.827,193.0109,5472.0
2023-05-03 10:50:00,199.46,199.64,199.43,199.5,5410.0,193.1465,193.3208,193.1175,193.1852,5410.0
2023-05-03 10:55:00,199.61,199.76,199.55,199.76,2989.0,193.2918,193.437,193.2337,193.437,2989.0
2023-05-03 11:00:00,199.8,199.8,199.37,199.37,4438.0,193.4758,193.4758,193.0594,193.0594,4438.0
2023-05-03 11:05:00,199.44,199.46,199.25,199.31,6029.0,193.1271,193.1465,192.9432,193.0013,6029.0
2023-05-03 11:10:00,199.34,199.34,199.0,199.05,4458.0,193.0303,193.0303,192.7011,192.7495,4458.0
2023-05-03 11:15:00,199.15,199.29,199.0,199.01,9868.0,192.8463,192.9819,192.7011,192.7108,9868.0
2023-05-03 11:20:00,198.94,199.06,198.91,199.04,2393.0,192.643,192.7592,192.6139,192.7398,2393.0
2023-05-03 11:25:00,198.93,198.93,198.75,198.84,3071.0,192.6333,192.6333,192.459,192.5461,3071.0
2023-05-03 11:30:00,198.84,199.08,198.84,199.05,3020.0,192.5461,192.7785,192.5461,192.7495,3020.0
2023-05-03 11:35:00,199.03,199.04,198.88,198.9,4175.0,192.7301,192.7398,192.5849,192.6042,4175.0
2023-05-03 11:40:00,198.93,198.99,198.62,198.85,7652.0,192.6333,192.6914,192.3331,192.5558,7652.0
2023-05-03 11:45:00,198.94,199.18,198.94,199.06,1600.0,192.643,192.8754,192.643,192.7592,1600.0
2023-05-03 11:50:00,199.05,199.23,199.0,199.02,3101.0,192.7495,192.9238,192.7011,192.7204,3101.0
2023-05-03 11:55:00,199.07,199.41,199.07,199.32,2143.0,192.7689,193.0981,192.7689,193.0109,2143.0
2023-05-03 12:00:00,199.28,199.62,199.28,199.62,3315.0,192.9722,193.3015,192.9722,193.3015,3315.0
2023-05-03 12:05:00,199.61,199.79,199.6,199.64,1608.0,193.2918,193.4661,193.2821,193.3208,1608.0
2023-05-03 12:10:00,199.66,199.71,199.51,199.51,3678.0,193.3402,193.3886,193.1949,193.1949,3678.0
2023-05-03 12:15:00,199.48,199.64,199.39,199.5,4125.0,193.1659,193.3208,193.0787,193.1852,4125.0
2023-05-03 12:20:00,199.48,199.56,199.42,199.5,3323.0,193.1659,193.2433,193.1078,193.1852,3323.0
2023-05-03 12:25:00,199.53,199.79,199.52,199.75,4764.0,193.2143,193.4661,193.2046,193.4273,4764.0
2023-05-03 12:30:00,199.68,199.73,199.58,199.61,5526.0,193.3596,193.408,193.2627,193.2918,5526.0
2023-05-03 12:35:00,199.53,199.61,199.5,199.56,4577.0,193.2143,193.2918,193.1852,193.2433,4577.0
2023-05-03 12:40:00,199.57,199.72,199.5,199.65,4580.0,193.253,193.3983,193.1852,193.3305,4580.0
2023-05-03 12:45:00,199.57,199.58,199.47,199.47,1070.0,193.253,193.2627,193.1562,193.1562,1070.0
2023-05-03 12:50:00,199.52,199.55,199.47,199.49,2065.0,193.2046,193.2337,193.1562,193.1756,2065.0
2023-05-03 12:55:00,199.48,199.63,199.45,199.61,7822.0,193.1659,193.3111,193.1368,193.2918,7822.0
2023-05-03 13:00:00,199.65,199.78,199.59,199.7,2460.0,193.3305,193.4564,193.2724,193.3789,2460.0
2023-05-03 13:05:00,199.71,199.8,199.62,199.8,3605.0,193.3886,193.4758,193.3015,193.4758,3605.0
2023-05-03 13:10:00,199.86,199.93,199.77,199.79,2639.0,193.5339,193.6016,193.4467,193.4661,2639.0
2023-05-03 13:15:00,199.79,199.8,199.68,199.69,2515.0,193.4661,193.4758,193.3596,193.3692,2515.0
2023-05-03 13:20:00,199.67,199.72,199.61,199.68,2654.0,193.3499,193.3983,193.2918,193.3596,2654.0
2023-05-03 13:25:00,199.66,199.81,199.59,199.81,2103.0,193.3402,193.4854,193.2724,193.4854,2103.0
2023-05-03 13:30:00,199.8,199.93,199.66,199.66,1300.0,193.4758,193.6016,193.3402,193.3402,1300.0
2023-05-03 13:35:00,199.69,199.69,199.5,199.53,5291.0,193.3692,193.3692,193.1852,193.2143,5291.0
2023-05-03 13:40:00,199.58,199.58,199.38,199.41,4123.0,193.2627,193.2627,193.069,193.0981,4123.0
2023-05-03 13:45:00,199.44,199.54,199.43,199.54,3096.0,193.1271,193.224,193.1175,193.224,3096.0
2023-05-03 13:50:00,199.57,199.6,199.5,199.5,2539.0,193.253,193.2821,193.1852,193.1852,2539.0
2023-05-03 13:55:00,199.43,199.53,199.34,199.35,2391.0,193.1175,193.2143,193.0303,193.04,2391.0
2023-05-03 14:00:00,199.32,200.04,199.12,199.22,10508.0,193.0109,193.7082,192.8173,192.9141,10508.0
2023-05-03 14:05:00,199.18,199.52,198.96,199.07,9343.0,192.8754,193.2046,192.6623,192.7689,9343.0
2023-05-03 14:10:00,199.01,199.12,198.84,199.1,8086.0,192.7108,192.8173,192.5461,192.7979,8086.0
2023-05-03 14:15:00,199.17,199.48,199.17,199.48,2757.0,192.8657,193.1659,192.8657,193.1659,2757.0
2023-05-03 14:20:00,199.38,199.57,199.29,199.56,3368.0,193.069,193.253,192.9819,193.2433,3368.0
2023-05-03 14:25:00,199.51,199.66,199.5,199.53,6036.0,193.1949,193.3402,193.1852,193.2143,6036.0
2023-05-03 14:30:00,199.59,199.71,199.21,199.21,13661.0,193.2724,193.3886,192.9044,192.9044,13661.0
2023-05-03 14:35:00,199.08,199.64,198.88,199.5,10813.0,192.7785,193.3208,192.5849,193.1852,10813.0
2023-05-03 14:40:00,199.48,200.1,199.04,199.31,6458.0,193.1659,193.7663,192.7398,193.0013,6458.0
2023-05-03 14:45:00,199.31,199.72,199.28,199.55,6450.0,193.0013,193.3983,192.9722,193.2337,6450.0
2023-05-03 14:50:00,199.41,199.57,199.01,199.32,11405.0,193.0981,193.253,192.7108,193.0109,11405.0
2023-05-03 14:55:00,199.43,199.85,199.17,199.3,3597.0,193.1175,193.5242,192.8657,192.9916,3597.0
2023-05-03 15:00:00,199.41,199.42,199.0,199.34,7046.0,193.0981,193.1078,192.7011,193.0303,7046.0
2023-05-03 15:05:00,199.25,199.62,198.75,198.9,14245.0,192.9432,193.3015,192.459,192.6042,14245.0
2023-05-03 15:10:00,198.75,198.77,198.29,198.39,15002.0,192.459,192.4784,192.0135,192.1104,15002.0
2023-05-03 15:15:00,198.36,198.81,198.25,198.42,6472.0,192.0813,192.5171,191.9748,192.1394,6472.0
2023-05-03 15:20:00,198.42,198.71,198.0,198.62,11105.0,192.1394,192.4203,191.7327,192.3331,11105.0
2023-05-03 15:25:00,198.58,198.92,198.42,198.43,9340.0,192.2944,192.6236,192.1394,192.1491,9340.0
2023-05-03 15:30:00,198.3,198.43,198.08,198.34,6578.0,192.0232,192.1491,191.8102,192.062,6578.0
2023-05-03 15:35:00,198.25,198.46,198.25,198.39,12353.0,191.9748,192.1782,191.9748,192.1104,12353.0
2023-05-03 15:40:00,198.39,198.39,198.07,198.17,22805.0,192.1104,192.1104,191.8005,191.8973,22805.0
2023-05-03 15:45:00,198.16,198.45,198.12,198.37,21442.0,191.8877,192.1685,191.8489,192.091,21442.0
2023-05-03 15:50:00,198.39,198.64,197.87,198.11,24375.0,192.1104,192.3525,191.6068,191.8392,24375.0
2023-05-03 15:55:00,198.09,198.09,197.61,197.76,61204.0,191.8199,191.8199,191.3551,191.5003,61204.0
2023-05-04 09:30:00,197.27,197.62,196.65,197.62,21636.0,191.0258,191.3648,190.4255,191.3648,21636.0
2023-05-04 09:35:00,197.37,197.41,196.35,196.35,7696.0,191.1227,191.1614,190.135,190.135,7696.0
2023-05-04 09:40:00,196.55,196.56,195.3,195.42,9555.0,190.3286,190.3383,189.1182,189.2344,9555.0
2023-05-04 09:45:00,195.62,195.73,195.46,195.56,8829.0,189.4281,189.5346,189.2731,189.37,8829.0
2023-05-04 09:50:00,195.68,196.21,195.39,196.21,2105.0,189.4862,189.9994,189.2053,189.9994,2105.0
2023-05-04 09:55:00,196.17,196.33,196.0,196.03,2757.0,189.9607,190.1156,189.796,189.8251,2757.0
2023-05-04 10:00:00,196.0,196.2,195.83,195.91,14233.0,189.796,189.9897,189.6314,189.7089,14233.0
2023-05-04 10:05:00,196.06,196.1,195.5,195.66,4511.0,189.8541,189.8929,189.3119,189.4668,4511.0
2023-05-04 10:10:00,195.68,195.8,195.54,195.54,3066.0,189.4862,189.6024,189.3506,189.3506,3066.0
2023-05-04 10:15:00,195.62,195.62,195.0,195.27,18212.0,189.4281,189.4281,188.8277,189.0891,18212.0
2023-05-04 10:20:00,195.27,195.44,195.08,195.39,4057.0,189.0891,189.2538,188.9052,189.2053,4057.0
2023-05-04 10:25:00,195.49,195.49,195.0,195.29,3709.0,189.3022,189.3022,188.8277,189.1085,3709.0
2023-05-04 10:30:00,195.14,195.33,194.74,194.75,12723.0,188.9633,189.1472,188.5759,188.5856,12723.0
2023-05-04 10:35:00,194.84,195.15,194.75,194.88,4847.0,188.6728,188.9729,188.5856,188.7115,4847.0
2023-05-04 10:40:00,194.88,195.27,194.84,194.95,4037.0,188.7115,189.0891,188.6728,188.7793,4037.0
2023-05-04 10:45:00,194.94,195.46,194.77,195.24,6108.0,188.7696,189.2731,188.605,189.0601,6108.0
2023-05-04 10:50:00,195.24,195.41,195.13,195.23,5829.0,189.0601,189.2247,188.9536,189.0504,5829.0
2023-05-04 10:55:00,195.38,195.44,195.04,195.3,6297.0,189.1957,189.2538,188.8664,189.1182,6297.0
2023-05-04 11:00:00,195.12,195.37,195.12,195.24,8111.0,188.9439,189.186,188.9439,189.0601,8111.0
2023-05-04 11:05:00,195.25,195.62,195.25,195.56,2590.0,189.0698,189.4281,189.0698,189.37,2590.0
2023-05-04 11:10:00,195.61,195.84,195.57,195.74,3800.0,189.4184,189.6411,189.3796,189.5443,3800.0
2023-05-04 11:15:00,195.86,195.94,195.35,195.39,9309.0,189.6605,189.7379,189.1666,189.2053,9309.0
2023-05-04 11:20:00,195.42,195.7,195.39,195.59,3615.0,189.2344,189.5055,189.2053,189.399,3615.0
2023-05-04 11:25:00,195.59,195.65,195.27,195.31,2225.0,189.399,189.4571,189.0891,189.1279,2225.0
2023-05-04 11:30:00,195.37,195.37,195.0,195.07,8793.0,189.186,189.186,188.8277,188.8955,8793.0
2023-05-04 11:35:00,195.0,195.13,194.81,194.97,5806.0,188.8277,188.9536,188.6437,188.7986,5806.0
2023-05-04 11:40:00,194.98,195.22,194.98,195.0,2474.0,188.8083,189.0407,188.8083,188.8277,2474.0
2023-05-04 11:45:00,195.14,195.23,195.06,195.13,2747.0,188.9633,189.0504,188.8858,188.9536,2747.0
2023-05-04 11:50:00,195.13,195.24,195.0,195.18,4161.0,188.9536,189.0601,188.8277,189.002,4161.0
2023-05-04 11:55:00,195.03,195.2,195.0,195.13,5217.0,188.8567,189.0214,188.8277,188.9536,5217.0
2023-05-04 12:00:00,195.06,195.08,194.7,194.93,4986.0,188.8858,188.9052,188.5372,188.7599,4986.0
2023-05-04 12:05:00,194.83,194.86,194.56,194.65,7905.0,188.6631,188.6921,188.4016,188.4888,7905.0
2023-05-04 12:10:00,194.73,194.73,194.33,194.46,6974.0,188.5662,188.5662,188.1789,188.3048,6974.0
2023-05-04 12:15:00,194.38,195.01,194.37,194.9,3848.0,188.2273,188.8374,188.2176,188.7309,3848.0
2023-05-04 12:20:00,195.03,195.49,194.96,195.43,2759.0,188.8567,189.3022,188.789,189.2441,2759.0
2023-05-04 12:25:00,195.43,195.63,195.43,195.63,2387.0,189.2441,189.4377,189.2441,189.4377,2387.0
2023-05-04 12:30:00,195.75,195.75,195.31,195.35,3727.0,189.5539,189.5539,189.1279,189.1666,3727.0
2023-05-04 12:35:00,195.31,195.35,195.11,195.34,3420.0,189.1279,189.1666,188.9342,189.1569,3420.0
2023-05-04 12:40:00,195.39,195.41,195.27,195.32,2460.0,189.2053,189.2247,189.0891,189.1376,2460.0
2023-05-04 12:45:00,195.32,195.69,195.25,195.69,6550.0,189.1376,189.4958,189.0698,189.4958,6550.0
2023-05-04 12:50:00,195.66,195.66,195.37,195.42,2955.0,189.4668,189.4668,189.186,189.2344,2955.0
2023-05-04 12:55:00,195.43,196.06,195.42,196.06,2638.0,189.2441,189.8541,189.2344,189.8541,2638.0
2023-05-04 13:00:00,196.17,196.38,195.95,196.3,15458.0,189.9607,190.164,189.7476,190.0865,15458.0
2023-05-04 13:05:00,196.33,196.43,196.18,196.38,4405.0,190.1156,190.2124,189.9703,190.164,4405.0
2023-05-04 13:10:00,196.37,196.61,196.3,196.59,12692.0,190.1543,190.3867,190.0865,190.3674,12692.0
2023-05-04 13:15:00,196.58,196.86,196.58,196.76,2615.0,190.3577,190.6288,190.3577,190.532,2615.0
2023-05-04 13:20:00,196.71,197.11,196.68,197.09,5916.0,190.4836,190.8709,190.4545,190.8515,5916.0
2023-05-04 13:25:00,197.11,197.11,196.79,196.79,10274.0,190.8709,190.8709,190.561,190.561,10274.0
2023-05-04 13:30:00,196.81,196.93,196.81,196.93,1525.0,190.5804,190.6966,190.5804,190.6966,1525.0
2023-05-04 13:35:00,196.93,197.01,196.74,196.94,3281.0,190.6966,190.7741,190.5126,190.7063,3281.0
2023-05-04 13:40:00,196.85,196.85,196.31,196.39,5131.0,190.6191,190.6191,190.0962,190.1737,5131.0
2023-05-04 13:45:00,196.34,196.44,196.01,196.06,5296.0,190.1253,190.2221,189.8057,189.8541,5296.0
2023-05-04 13:50:00,196.06,196.17,195.83,196.17,3975.0,189.8541,189.9607,189.6314,189.9607,3975.0
2023-05-04 13:55:00,196.13,196.18,195.99,196.09,4479.0,189.9219,189.9703,189.7864,189.8832,4479.0
2023-05-04 14:00:00,196.16,196.22,195.99,196.22,6358.0,189.951,190.0091,189.7864,190.0091,6358.0
2023-05-04 14:05:00,196.27,196.44,196.21,196.33,2867.0,190.0575,190.2221,189.9994,190.1156,2867.0
2023-05-04 14:10:00,196.34,196.44,196.16,196.3,2876.0,190.1253,190.2221,189.951,190.0865,2876.0
2023-05-04 14:15:00,196.39,196.54,196.23,196.29,3820.0,190.1737,190.3189,190.0188,190.0769,3820.0
2023-05-04 14:20:00,196.37,196.37,196.2,196.25,1547.0,190.1543,190.1543,189.9897,190.0381,1547.0
2023-05-04 14:25:00,196.2,196.2,195.98,195.98,3838.0,189.9897,189.9897,189.7767,189.7767,3838.0
2023-05-04 14:30:00,195.92,195.92,195.65,195.76,3948.0,189.7186,189.7186,189.4571,189.5636,3948.0
2023-05-04 14:35:00,195.78,196.02,195.76,195.81,4886.0,189.583,189.8154,189.5636,189.612,4886.0
2023-05-04 14:40:00,195.78,195.81,195.57,195.61,2391.0,189.583,189.612,189.3796,189.4184,2391.0
2023-05-04 14:45:00,195.56,195.67,195.5,195.54,6236.0,189.37,189.4765,189.3119,189.3506,6236.0
2023-05-04 14:50:00,195.6,195.86,195.53,195.77,10299.0,189.4087,189.6605,189.3409,189.5733,10299.0
2023-05-04 14:55:00,195.76,195.99,195.71,195.97,4384.0,189.5636,189.7864,189.5152,189.767,4384.0
2023-05-04 15:00:00,196.03,196.17,196.03,196.05,2477.0,189.8251,189.9607,189.8251,189.8445,2477.0
2023-05-04 15:05:00,196.09,196.49,196.09,196.35,26269.0,189.8832,190.2705,189.8832,190.135,26269.0
2023-05-04 15:10:00,196.28,196.28,195.9,195.93,4801.0,190.0672,190.0672,189.6992,189.7282,4801.0
2023-05-04 15:15:00,195.76,195.79,195.52,195.55,6778.0,189.5636,189.5927,189.3312,189.3603,6778.0
2023-05-04 15:20:00,195.58,195.76,195.5,195.75,12630.0,189.3893,189.5636,189.3119,189.5539,12630.0
2023-05-04 15:25:00,195.76,195.91,195.55,195.58,19296.0,189.5636,189.7089,189.3603,189.3893,19296.0
2023-05-04 15:30:00,195.51,195.82,195.51,195.77,11450.0,189.3215,189.6217,189.3215,189.5733,11450.0
2023-05-04 15:35:00,195.8,195.99,195.67,195.81,11430.0,189.6024,189.7864,189.4765,189.612,11430.0
2023-05-04 15:40:00,195.84,195.93,195.75,195.76,29696.0,189.6411,189.7282,189.5539,189.5636,29696.0
2023-05-04 15:45:00,195.65,195.92,195.6,195.85,24548.0,189.4571,189.7186,189.4087,189.6508,24548.0
2023-05-04 15:50:00,195.82,195.83,195.4,195.43,33667.0,189.6217,189.6314,189.215,189.2441,33667.0
2023-05-04 15:55:00,195.41,195.58,195.22,195.47,58876.0,189.2247,189.3893,189.0407,189.2828,58876.0
2023-05-05 09:30:00,198.0,198.94,196.91,198.7,35319.0,191.7327,192.643,190.6772,192.4106,35319.0
2023-05-05 09:35:00,198.77,198.92,198.39,198.74,3756.0,192.4784,192.6236,192.1104,192.4493,3756.0
2023-05-05 09:40:00,199.27,200.31,199.27,200.31,11391.0,192.9625,193.9696,192.9625,193.9696,11391.0
2023-05-05 09:45:00,200.3,200.35,199.7,199.78,6306.0,193.9599,194.0083,193.3789,193.4564,6306.0
2023-05-05 09:50:00,199.66,199.72,199.0,199.02,14642.0,193.3402,193.3983,192.7011,192.7204,14642.0
2023-05-05 09:55:00,199.14,199.24,198.93,199.06,6419.0,192.8366,192.9335,192.6333,192.7592,6419.0
2023-05-05 10:00:00,198.99,199.25,198.77,199.05,12655.0,192.6914,192.9432,192.4784,192.7495,12655.0
2023-05-05 10:05:00,199.11,199.35,199.07,199.12,7994.0,192.8076,193.04,192.7689,192.8173,7994.0
2023-05-05 10:10:00,199.17,199.22,198.75,198.78,3167.0,192.8657,192.9141,192.459,192.488,3167.0
2023-05-05 10:15:00,198.78,198.82,198.46,198.73,9041.0,192.488,192.5268,192.1782,192.4396,9041.0
2023-05-05 10:20:00,198.79,198.89,198.67,198.76,6223.0,192.4977,192.5946,192.3815,192.4687,6223.0
2023-05-05 10:25:00,198.74,198.89,198.56,198.74,2954.0,192.4493,192.5946,192.275,192.4493,2954.0
2023-05-05 10:30:00,198.73,198.86,198.6,198.68,2920.0,192.4396,192.5655,192.3137,192.3912,2920.0
2023-05-05 10:35:00,198.7,198.78,198.57,198.65,2802.0,192.4106,192.488,192.2847,192.3622,2802.0
2023-05-05 10:40:00,198.7,198.79,198.5,198.78,10050.0,192.4106,192.4977,192.2169,192.488,10050.0
2023-05-05 10:45:00,198.78,199.05,198.75,199.0,6234.0,192.488,192.7495,192.459,192.7011,6234.0
2023-05-05 10:50:00,199.03,199.33,199.03,199.22,3414.0,192.7301,193.0206,192.7301,192.9141,3414.0
2023-05-05 10:55:00,199.17,199.29,199.07,199.15,3297.0,192.8657,192.9819,192.7689,192.8463,3297.0
2023-05-05 11:00:00,199.23,199.64,199.23,199.57,9501.0,192.9238,193.3208,192.9238,193.253,9501.0
2023-05-05 11:05:00,199.61,199.68,199.1,199.19,8386.0,193.2918,193.3596,192.7979,192.8851,8386.0
2023-05-05 11:10:00,199.21,199.38,199.15,199.32,3964.0,192.9044,193.069,192.8463,193.0109,3964.0
2023-05-05 11:15:00,199.43,199.53,199.18,199.26,4058.0,193.1175,193.2143,192.8754,192.9528,4058.0
2023-05-05 11:20:00,199.31,199.35,199.11,199.27,4577.0,193.0013,193.04,192.8076,192.9625,4577.0
2023-05-05 11:25:00,199.25,199.33,199.21,199.21,2465.0,192.9432,193.0206,192.9044,192.9044,2465.0
2023-05-05 11:30:00,199.15,199.27,199.1,199.2,6845.0,192.8463,192.9625,192.7979,192.8947,6845.0
2023-05-05 11:35:00,199.21,199.36,199.11,199.11,15278.0,192.9044,193.0497,192.8076,192.8076,15278.0
2023-05-05 11:40:00,199.11,199.19,199.0,199.0,8311.0,192.8076,192.8851,192.7011,192.7011,8311.0
2023-05-05 11:45:00,199.02,199.05,198.87,198.89,7618.0,192.7204,192.7495,192.5752,192.5946,7618.0
2023-05-05 11:50:00,198.9,199.21,198.85,199.21,17536.0,192.6042,192.9044,192.5558,192.9044,17536.0
2023-05-05 11:55:00,199.25,199.28,199.21,199.22,1058.0,192.9432,192.9722,192.9044,192.9141,1058.0
2023-05-05 12:00:00,199.16,199.18,199.0,199.09,4686.0,192.856,192.8754,192.7011,192.7882,4686.0
2023-05-05 12:05:00,199.14,199.29,199.12,199.24,1602.0,192.8366,192.9819,192.8173,192.9335,1602.0
2023-05-05 12:10:00,199.2,199.28,199.03,199.06,3067.0,192.8947,192.9722,192.7301,192.7592,3067.0
2023-05-05 12:15:00,199.0,199.11,199.0,199.06,6761.0,192.7011,192.8076,192.7011,192.7592,6761.0
2023-05-05 12:20:00,199.13,199.23,199.11,199.2,730.0,192.827,192.9238,192.8076,192.8947,730.0
2023-05-05 12:25:00,199.13,199.18,199.0,199.0,4074.0,192.827,192.8754,192.7011,192.7011,4074.0
2023-05-05 12:30:00,199.05,199.2,199.05,199.2,7307.0,192.7495,192.8947,192.7495,192.8947,7307.0
2023-05-05 12:35:00,199.18,199.23,199.09,199.09,2522.0,192.8754,192.9238,192.7882,192.7882,2522.0
2023-05-05 12:40:00,199.04,199.05,198.78,198.85,7350.0,192.7398,192.7495,192.488,192.5558,7350.0
2023-05-05 12:45:00,198.88,198.94,198.66,198.72,3298.0,192.5849,192.643,192.3718,192.4299,3298.0
2023-05-05 12:50:00,198.64,198.8,198.64,198.75,2965.0,192.3525,192.5074,192.3525,192.459,2965.0
2023-05-05 12:55:00,198.73,199.0,198.72,198.94,2862.0,192.4396,192.7011,192.4299,192.643,2862.0
2023-05-05 13:00:00,198.99,199.09,198.94,199.02,2995.0,192.6914,192.7882,192.643,192.7204,2995.0
2023-05-05 13:05:00,198.99,199.04,198.88,198.89,1940.0,192.6914,192.7398,192.5849,192.5946,1940.0
2023-05-05 13:10:00,198.87,198.91,198.85,198.91,1003.0,192.5752,192.6139,192.5558,192.6139,1003.0
2023-05-05 13:15:00,198.83,198.89,198.75,198.88,6309.0,192.5365,192.5946,192.459,192.5849,6309.0
2023-05-05 13:20:00,198.91,198.97,198.8,198.85,3912.0,192.6139,192.672,192.5074,192.5558,3912.0
2023-05-05 13:25:00,198.85,198.97,198.85,198.93,5998.0,192.5558,192.672,192.5558,192.6333,5998.0
2023-05-05 13:30:00,198.94,199.08,198.93,199.07,1712.0,192.643,192.7785,192.6333,192.7689,1712.0
2023-05-05 13:35:00,199.0,199.21,199.0,199.13,3161.0,192.7011,192.9044,192.7011,192.827,3161.0
2023-05-05 13:40:00,199.19,199.3,199.18,199.24,1946.0,192.8851,192.9916,192.8754,192.9335,1946.0
2023-05-05 13:45:00,199.3,199.3,199.19,199.2,1316.0,192.9916,192.9916,192.8851,192.8947,1316.0
2023-05-05 13:50:00,199.24,199.25,198.94,198.94,5436.0,192.9335,192.9432,192.643,192.643,5436.0
2023-05-05 13:55:00,198.98,199.02,198.9,199.02,10138.0,192.6817,192.7204,192.6042,192.7204,10138.0
2023-05-05 14:00:00,198.99,199.11,198.99,199.06,2419.0,192.6914,192.8076,192.6914,192.7592,2419.0
2023-05-05 14:05:00,199.1,199.2,199.08,199.13,1864.0,192.7979,192.8947,192.7785,192.827,1864.0
2023-05-05 14:10:00,199.16,199.16,198.96,199.06,21079.0,192.856,192.856,192.6623,192.7592,21079.0
2023-05-05 14:15:00,199.09,199.24,199.0,199.02,7205.0,192.7882,192.9335,192.7011,192.7204,7205.0
2023-05-05 14:20:00,199.0,199.19,199.0,199.1,6137.0,192.7011,192.8851,192.7011,192.7979,6137.0
2023-05-05 14:25:00,199.15,199.27,199.09,199.14,8984.0,192.8463,192.9625,192.7882,192.8366,8984.0
2023-05-05 14:30:00,199.13,199.18,198.97,199.09,18377.0,192.827,192.8754,192.672,192.7882,18377.0
2023-05-05 14:35:00,199.13,199.14,198.92,198.95,12334.0,192.827,192.8366,192.6236,192.6527,12334.0
2023-05-05 14:40:00,198.95,199.06,198.93,199.02,5808.0,192.6527,192.7592,192.6333,192.7204,5808.0
2023-05-05 14:45:00,198.98,199.31,198.88,199.21,21391.0,192.6817,193.0013,192.5849,192.9044,21391.0
2023-05-05 14:50:00,199.28,199.44,199.2,199.23,7465.0,192.9722,193.1271,192.8947,192.9238,7465.0
2023-05-05 14:55:00,199.24,199.36,199.11,199.12,8699.0,192.9335,193.0497,192.8076,192.8173,8699.0
2023-05-05 15:00:00,199.16,199.36,199.11,199.33,5825.0,192.856,193.0497,192.8076,193.0206,5825.0
2023-05-05 15:05:00,199.31,199.4,199.31,199.4,12409.0,193.0013,193.0884,193.0013,193.0884,12409.0
2023-05-05 15:10:00,199.41,199.41,199.09,199.2,14166.0,193.0981,193.0981,192.7882,192.8947,14166.0
2023-05-05 15:15:00,199.14,199.22,199.12,199.13,6698.0,192.8366,192.9141,192.8173,192.827,6698.0
2023-05-05 15:20:00,199.15,199.24,199.06,199.17,19318.0,192.8463,192.9335,192.7592,192.8657,19318.0
2023-05-05 15:25:00,199.17,199.19,199.04,199.14,7026.0,192.8657,192.8851,192.7398,192.8366,7026.0
2023-05-05 15:30:00,199.11,199.22,199.0,199.09,20595.0,192.8076,192.9141,192.7011,192.7882,20595.0
2023-05-05 15:35:00,199.1,199.14,198.85,199.04,31452.0,192.7979,192.8366,192.5558,192.7398,31452.0
2023-05-05 15:40:00,199.02,199.04,198.9,198.92,19899.0,192.7204,192.7398,192.6042,192.6236,19899.0
2023-05-05 15:45:00,198.9,198.91,198.56,198.59,27874.0,192.6042,192.6139,192.275,192.3041,27874.0
2023-05-05 15:50:00,198.55,198.76,198.45,198.57,20073.0,192.2653,192.4687,192.1685,192.2847,20073.0
2023-05-05 15:55:00,198.57,198.89,198.55,198.87,54726.0,192.2847,192.5946,192.2653,192.5752,54726.0
2023-05-08 09:30:00,200.02,200.02,199.15,199.42,11277.0,193.6888,193.6888,192.8463,193.1078,11277.0
2023-05-08 09:35:00,199.35,199.89,199.35,199.86,1900.0,193.04,193.5629,193.04,193.5339,1900.0
2023-05-08 09:40:00,199.75,199.89,199.5,199.59,5596.0,193.4273,193.5629,193.1852,193.2724,5596.0
2023-05-08 09:45:00,199.49,199.64,199.4,199.43,29727.0,193.1756,193.3208,193.0884,193.1175,29727.0
2023-05-08 09:50:00,199.46,199.93,199.25,199.25,17996.0,193.1465,193.6016,192.9432,192.9432,17996.0
2023-05-08 09:55:00,199.25,199.39,199.15,199.15,40106.0,192.9432,193.0787,192.8463,192.8463,40106.0
2023-05-08 10:00:00,199.15,199.33,199.08,199.24,3775.0,192.8463,193.0206,192.7785,192.9335,3775.0
2023-05-08 10:05:00,199.28,199.29,198.65,198.65,2852.0,192.9722,192.9819,192.3622,192.3622,2852.0
2023-05-08 10:10:00,198.66,198.92,198.64,198.79,5035.0,192.3718,192.6236,192.3525,192.4977,5035.0
2023-05-08 10:15:00,198.69,198.73,198.44,198.59,8991.0,192.4009,192.4396,192.1588,192.3041,8991.0
2023-05-08 10:20:00,198.6,198.82,198.6,198.82,1603.0,192.3137,192.5268,192.3137,192.5268,1603.0
2023-05-08 10:25:00,198.67,198.81,198.66,198.77,2933.0,192.3815,192.5171,192.3718,192.4784,2933.0
2023-05-08 10:30:00,198.87,199.08,198.86,198.95,2307.0,192.5752,192.7785,192.5655,192.6527,2307.0
2023-05-08 10:35:00,199.0,199.08,198.89,199.06,2637.0,192.7011,192.7785,192.5946,192.7592,2637.0
2023-05-08 10:40:00,199.24,199.39,199.12,199.34,4219.0,192.9335,193.0787,192.8173,193.0303,4219.0
2023-05-08 10:45:00,199.26,199.26,199.06,199.12,8672.0,192.9528,192.9528,192.7592,192.8173,8672.0
2023-05-08 10:50:00,199.16,199.23,198.94,199.15,65936.0,192.856,192.9238,192.643,192.8463,65936.0
2023-05-08 10:55:00,199.14,199.25,199.02,199.1,31256.0,192.8366,192.9432,192.7204,192.7979,31256.0
2023-05-08 11:00:00,199.16,199.8,199.15,199.76,77694.0,192.856,193.4758,192.8463,193.437,77694.0
2023-05-08 11:05:00,199.81,200.05,199.7,200.04,8485.0,193.4854,193.7178,193.3789,193.7082,8485.0
2023-05-08 11:10:00,200.04,200.04,199.77,199.81,7167.0,193.7082,193.7082,193.4467,193.4854,7167.0
2023-05-08 11:15:00,199.78,199.85,199.74,199.85,5154.0,193.4564,193.5242,193.4177,193.5242,5154.0
2023-05-08 11:20:00,199.89,200.09,199.89,200.09,11156.0,193.5629,193.7566,193.5629,193.7566,11156.0
2023-05-08 11:25:00,200.09,200.5,200.09,200.41,3862.0,193.7566,194.1536,193.7566,194.0664,3862.0
2023-05-08 11:30:00,200.34,200.34,199.9,199.95,7195.0,193.9987,193.9987,193.5726,193.621,7195.0
2023-05-08 11:35:00,199.95,199.99,199.77,199.84,5010.0,193.621,193.6597,193.4467,193.5145,5010.0
2023-05-08 11:40:00,199.8,199.91,199.74,199.91,3203.0,193.4758,193.5823,193.4177,193.5823,3203.0
2023-05-08 11:45:00,199.97,200.06,199.94,200.01,5297.0,193.6404,193.7275,193.6113,193.6791,5297.0
2023-05-08 11:50:00,200.01,200.13,199.95,200.01,15086.0,193.6791,193.7953,193.621,193.6791,15086.0
2023-05-08 11:55:00,200.05,200.41,199.99,200.4,29417.0,193.7178,194.0664,193.6597,194.0568,29417.0
2023-05-08 12:00:00,200.46,200.51,200.37,200.37,10861.0,194.1149,194.1633,194.0277,194.0277,10861.0
2023-05-08 12:05:00,200.37,200.37,200.29,200.33,6402.0,194.0277,194.0277,193.9502,193.989,6402.0
2023-05-08 12:10:00,200.3,200.3,199.99,200.04,4156.0,193.9599,193.9599,193.6597,193.7082,4156.0
2023-05-08 12:15:00,200.05,200.37,200.02,200.28,6643.0,193.7178,194.0277,193.6888,193.9406,6643.0
2023-05-08 12:20:00,200.32,200.35,200.26,200.33,4945.0,193.9793,194.0083,193.9212,193.989,4945.0
2023-05-08 12:25:00,200.35,200.35,200.22,200.27,7925.0,194.0083,194.0083,193.8825,193.9309,7925.0
2023-05-08 12:30:00,200.28,200.47,200.28,200.37,17731.0,193.9406,194.1245,193.9406,194.0277,17731.0
2023-05-08 12:35:00,200.45,200.56,200.36,200.36,4106.0,194.1052,194.2117,194.018,194.018,4106.0
2023-05-08 12:40:00,200.36,200.41,200.09,200.11,3471.0,194.018,194.0664,193.7566,193.7759,3471.0
2023-05-08 12:45:00,200.18,200.18,199.87,199.87,6104.0,193.8437,193.8437,193.5435,193.5435,6104.0
2023-05-08 12:50:00,199.85,199.85,199.73,199.76,2414.0,193.5242,193.5242,193.408,193.437,2414.0
2023-05-08 12:55:00,199.65,199.75,199.6,199.63,3418.0,193.3305,193.4273,193.2821,193.3111,3418.0
2023-05-08 13:00:00,199.6,199.74,199.6,199.62,2127.0,193.2821,193.4177,193.2821,193.3015,2127.0
2023-05-08 13:05:00,199.64,199.72,199.63,199.64,1827.0,193.3208,193.3983,193.3111,193.3208,1827.0
2023-05-08 13:10:00,199.68,199.68,199.5,199.51,7259.0,193.3596,193.3596,193.1852,193.1949,7259.0
2023-05-08 13:15:00,199.5,199.55,199.48,199.5,4276.0,193.1852,193.2337,193.1659,193.1852,4276.0
2023-05-08 13:20:00,199.53,199.63,199.4,199.44,4942.0,193.2143,193.3111,193.0884,193.1271,4942.0
2023-05-08 13:25:00,199.48,199.48,199.4,199.46,3647.0,193.1659,193.1659,193.0884,193.1465,3647.0
2023-05-08 13:30:00,199.5,199.51,199.44,199.44,1801.0,193.1852,193.1949,193.1271,193.1271,1801.0
2023-05-08 13:35:00,199.51,199.51,199.1,199.3,24074.0,193.1949,193.1949,192.7979,192.9916,24074.0
2023-05-08 13:40:00,199.35,199.44,199.35,199.44,1204.0,193.04,193.1271,193.04,193.1271,1204.0
2023-05-08 13:45:00,199.69,199.74,199.57,199.59,1907.0,193.3692,193.4177,193.253,193.2724,1907.0
2023-05-08 13:50:00,199.59,199.64,199.5,199.64,13147.0,193.2724,193.3208,193.1852,193.3208,13147.0
2023-05-08 13:55:00,199.6,199.91,199.6,199.91,9710.0,193.2821,193.5823,193.2821,193.5823,9710.0
2023-05-08 14:00:00,200.0,200.17,200.0,200.06,3259.0,193.6694,193.834,193.6694,193.7275,3259.0
2023-05-08 14:05:00,200.07,200.12,199.65,199.92,16719.0,193.7372,193.7856,193.3305,193.592,16719.0
2023-05-08 14:10:00,199.85,199.98,199.8,199.85,4289.0,193.5242,193.6501,193.4758,193.5242,4289.0
2023-05-08 14:15:00,199.8,199.85,199.71,199.82,3813.0,193.4758,193.5242,193.3886,193.4951,3813.0
2023-05-08 14:20:00,199.86,200.19,199.86,200.19,3545.0,193.5339,193.8534,193.5339,193.8534,3545.0
2023-05-08 14:25:00,200.15,200.27,200.11,200.11,3747.0,193.8147,193.9309,193.7759,193.7759,3747.0
2023-05-08 14:30:00,200.22,200.29,200.15,200.21,1338.0,193.8825,193.9502,193.8147,193.8728,1338.0
2023-05-08 14:35:00,200.21,200.28,200.15,200.19,4152.0,193.8728,193.9406,193.8147,193.8534,4152.0
2023-05-08 14:40:00,200.15,200.2,200.03,200.04,3053.0,193.8147,193.8631,193.6985,193.7082,3053.0
2023-05-08 14:45:00,200.02,200.17,199.95,200.15,2731.0,193.6888,193.834,193.621,193.8147,2731.0
2023-05-08 14:50:00,200.2,200.25,200.18,200.25,1690.0,193.8631,193.9115,193.8437,193.9115,1690.0
2023-05-08 14:55:00,200.25,200.26,200.17,200.18,3937.0,193.9115,193.9212,193.834,193.8437,3937.0
2023-05-08 15:00:00,200.15,200.22,200.13,200.21,3468.0,193.8147,193.8825,193.7953,193.8728,3468.0
2023-05-08 15:05:00,200.24,200.35,200.18,200.18,4124.0,193.9018,194.0083,193.8437,193.8437,4124.0
2023-05-08 15:10:00,200.18,200.35,200.15,200.34,5192.0,193.8437,194.0083,193.8147,193.9987,5192.0
2023-05-08 15:15:00,200.33,200.34,200.0,200.23,4495.0,193.989,193.9987,193.6694,193.8921,4495.0
2023-05-08 15:20:00,200.17,200.22,200.05,200.08,4193.0,193.834,193.8825,193.7178,193.7469,4193.0
2023-05-08 15:25:00,200.05,200.05,199.88,199.92,2328.0,193.7178,193.7178,193.5532,193.592,2328.0
2023-05-08 15:30:00,199.89,199.98,199.81,199.84,5383.0,193.5629,193.6501,193.4854,193.5145,5383.0
2023-05-08 15:35:00,199.84,199.85,199.75,199.8,5530.0,193.5145,193.5242,193.4273,193.4758,5530.0
2023-05-08 15:40:00,199.79,199.86,199.7,199.7,16045.0,193.4661,193.5339,193.3789,193.3789,16045.0
2023-05-08 15:45:00,199.7,199.82,199.7,199.7,10675.0,193.3789,193.4951,193.3789,193.3789,10675.0
2023-05-08 15:50:00,199.7,199.7,199.46,199.53,14557.0,193.3789,193.3789,193.1465,193.2143,14557.0
2023-05-08 15:55:00,199.55,199.68,199.41,199.66,43609.0,193.2337,193.3596,193.0981,193.3402,43609.0
2023-05-09 09:30:00,199.6,199.6,198.91,199.55,24109.0,193.2821,193.2821,192.6139,193.2337,24109.0
2023-05-09 09:35:00,199.59,199.73,199.4,199.4,2325.0,193.2724,193.408,193.0884,193.0884,2325.0
2023-05-09 09:40:00,199.69,200.08,199.58,199.7,3988.0,193.3692,193.7469,193.2627,193.3789,3988.0
2023-05-09 09:45:00,199.86,199.89,199.57,199.57,4103.0,193.5339,193.5629,193.253,193.253,4103.0
2023-05-09 09:50:00,199.7,199.97,199.6,199.95,4171.0,193.3789,193.6404,193.2821,193.621,4171.0
2023-05-09 09:55:00,200.05,200.24,199.83,200.24,2518.0,193.7178,193.9018,193.5048,193.9018,2518.0
2023-05-09 10:00:00,200.24,200.45,200.14,200.14,2467.0,193.9018,194.1052,193.805,193.805,2467.0
2023-05-09 10:05:00,200.14,200.14,199.8,199.91,4140.0,193.805,193.805,193.4758,193.5823,4140.0
2023-05-09 10:10:00,199.96,200.15,199.89,199.94,2702.0,193.6307,193.8147,193.5629,193.6113,2702.0
2023-05-09 10:15:00,200.05,200.16,199.88,200.07,3704.0,193.7178,193.8244,193.5532,193.7372,3704.0
2023-05-09 10:20:00,200.06,200.09,199.87,199.87,4048.0,193.7275,193.7566,193.5435,193.5435,4048.0
2023-05-09 10:25:00,199.87,200.22,199.86,200.06,4900.0,193.5435,193.8825,193.5339,193.7275,4900.0
2023-05-09 10:30:00,200.06,200.07,199.82,199.91,4754.0,193.7275,193.7372,193.4951,193.5823,4754.0
2023-05-09 10:35:00,199.91,200.08,199.7,199.85,4712.0,193.5823,193.7469,193.3789,193.5242,4712.0
2023-05-09 10:40:00,199.86,200.1,199.85,200.07,2570.0,193.5339,193.7663,193.5242,193.7372,2570.0
2023-05-09 10:45:00,200.1,200.1,199.94,199.99,1516.0,193.7663,193.7663,193.6113,193.6597,1516.0
2023-05-09 10:50:00,199.93,200.13,199.92,200.06,1582.0,193.6016,193.7953,193.592,193.7275,1582.0
2023-05-09 10:55:00,200.18,200.27,200.04,200.04,5987.0,193.8437,193.9309,193.7082,193.7082,5987.0
2023-05-09 11:00:00,200.05,200.31,200.04,200.19,3623.0,193.7178,193.9696,193.7082,193.8534,3623.0
2023-05-09 11:05:00,200.31,200.54,200.31,200.54,2326.0,193.9696,194.1923,193.9696,194.1923,2326.0
2023-05-09 11:10:00,200.61,200.66,200.43,200.52,12812.0,194.2601,194.3085,194.0858,194.173,12812.0
2023-05-09 11:15:00,200.52,200.8,200.45,200.78,3538.0,194.173,194.4441,194.1052,194.4247,3538.0
2023-05-09 11:20:00,200.8,200.94,200.71,200.73,2990.0,194.4441,194.5797,194.3569,194.3763,2990.0
2023-05-09 11:25:00,200.73,200.79,200.59,200.7,2730.0,194.3763,194.4344,194.2407,194.3473,2730.0
2023-05-09 11:30:00,200.74,201.08,200.72,200.95,10743.0,194.386,194.7152,194.3666,194.5894,10743.0
2023-05-09 11:35:00,200.95,201.02,200.82,200.87,8293.0,194.5894,194.6571,194.4635,194.5119,8293.0
2023-05-09 11:40:00,200.91,201.03,200.84,200.84,3637.0,194.5506,194.6668,194.4828,194.4828,3637.0
2023-05-09 11:45:00,200.92,201.08,200.83,201.04,2905.0,194.5603,194.7152,194.4732,194.6765,2905.0
2023-05-09 11:50:00,201.11,201.32,201.11,201.25,3177.0,194.7443,194.9476,194.7443,194.8799,3177.0
2023-05-09 11:55:00,201.24,201.34,201.17,201.24,5731.0,194.8702,194.967,194.8024,194.8702,5731.0
2023-05-09 12:00:00,201.26,201.27,201.09,201.15,2917.0,194.8895,194.8992,194.7249,194.783,2917.0
2023-05-09 12:05:00,201.23,201.4,201.23,201.39,3555.0,194.8605,195.0251,194.8605,195.0154,3555.0
2023-05-09 12:10:00,201.38,201.41,201.26,201.34,3481.0,195.0057,195.0348,194.8895,194.967,3481.0
2023-05-09 12:15:00,201.33,201.33,201.11,201.12,3439.0,194.9573,194.9573,194.7443,194.754,3439.0
2023-05-09 12:20:00,201.13,201.27,201.11,201.24,4677.0,194.7637,194.8992,194.7443,194.8702,4677.0
2023-05-09 12:25:00,201.23,201.25,201.04,201.04,2170.0,194.8605,194.8799,194.6765,194.6765,2170.0
2023-05-09 12:30:00,201.1,201.1,200.94,201.04,1532.0,194.7346,194.7346,194.5797,194.6765,1532.0
2023-05-09 12:35:00,201.0,201.0,200.72,200.78,3511.0,194.6378,194.6378,194.3666,194.4247,3511.0
2023-05-09 12:40:00,200.78,201.06,200.75,201.02,14115.0,194.4247,194.6959,194.3957,194.6571,14115.0
2023-05-09 12:45:00,201.06,201.14,200.9,200.92,11290.0,194.6959,194.7733,194.5409,194.5603,11290.0
2023-05-09 12:50:00,201.0,201.15,201.0,201.05,1419.0,194.6378,194.783,194.6378,194.6862,1419.0
2023-05-09 12:55:00,201.12,201.12,201.02,201.09,900.0,194.754,194.754,194.6571,194.7249,900.0
2023-05-09 13:00:00,201.06,201.14,201.06,201.08,2774.0,194.6959,194.7733,194.6959,194.7152,2774.0
2023-05-09 13:05:00,201.08,201.19,201.06,201.14,2775.0,194.7152,194.8218,194.6959,194.7733,2775.0
2023-05-09 13:10:00,201.2,201.31,201.07,201.25,3429.0,194.8314,194.938,194.7056,194.8799,3429.0
2023-05-09 13:15:00,201.3,201.39,201.29,201.35,8510.0,194.9283,195.0154,194.9186,194.9767,8510.0
2023-05-09 13:20:00,201.35,201.5,201.31,201.49,3690.0,194.9767,195.1219,194.938,195.1123,3690.0
2023-05-09 13:25:00,201.49,201.74,201.49,201.72,4024.0,195.1123,195.3543,195.1123,195.335,4024.0
2023-05-09 13:30:00,201.79,201.81,201.69,201.77,3201.0,195.4028,195.4221,195.3059,195.3834,3201.0
2023-05-09 13:35:00,201.77,201.81,201.76,201.81,3834.0,195.3834,195.4221,195.3737,195.4221,3834.0
2023-05-09 13:40:00,201.81,201.87,201.76,201.84,4606.0,195.4221,195.4802,195.3737,195.4512,4606.0
2023-05-09 13:45:00,201.84,202.03,201.77,202.03,4476.0,195.4512,195.6352,195.3834,195.6352,4476.0
2023-05-09 13:50:00,202.03,202.1,201.91,201.91,4541.0,195.6352,195.703,195.519,195.519,4541.0
2023-05-09 13:55:00,202.05,202.32,202.01,202.32,4786.0,195.6545,195.916,195.6158,195.916,4786.0
2023-05-09 14:00:00,202.32,202.4,202.23,202.23,2633.0,195.916,195.9935,195.8288,195.8288,2633.0
2023-05-09 14:05:00,202.21,202.21,201.94,201.97,3677.0,195.8095,195.8095,195.548,195.5771,3677.0
2023-05-09 14:10:00,201.9,202.08,201.85,202.06,5251.0,195.5093,195.6836,195.4609,195.6642,5251.0
2023-05-09 14:15:00,202.08,202.24,202.08,202.2,3988.0,195.6836,195.8385,195.6836,195.7998,3988.0
2023-05-09 14:20:00,202.19,202.19,201.99,202.01,4417.0,195.7901,195.7901,195.5964,195.6158,4417.0
2023-05-09 14:25:00,202.01,202.04,201.88,201.96,5820.0,195.6158,195.6449,195.4899,195.5674,5820.0
2023-05-09 14:30:00,201.98,202.07,201.89,201.99,4333.0,195.5867,195.6739,195.4996,195.5964,4333.0
2023-05-09 14:35:00,202.03,202.09,201.99,201.99,4587.0,195.6352,195.6933,195.5964,195.5964,4587.0
2023-05-09 14:40:00,201.99,202.13,201.96,202.1,9273.0,195.5964,195.732,195.5674,195.703,9273.0
2023-05-09 14:45:00,202.04,202.04,201.7,201.82,5483.0,195.6449,195.6449,195.3156,195.4318,5483.0
2023-05-09 14:50:00,201.84,201.85,201.48,201.52,5376.0,195.4512,195.4609,195.1026,195.1413,5376.0
2023-05-09 14:55:00,201.58,201.8,201.58,201.73,4477.0,195.1994,195.4124,195.1994,195.3447,4477.0
2023-05-09 15:00:00,201.73,201.85,201.7,201.75,6284.0,195.3447,195.4609,195.3156,195.364,6284.0
2023-05-09 15:05:00,201.73,201.78,201.65,201.65,13682.0,195.3447,195.3931,195.2672,195.2672,13682.0
2023-05-09 15:10:00,201.64,201.64,201.47,201.51,3347.0,195.2575,195.2575,195.0929,195.1316,3347.0
2023-05-09 15:15:00,201.49,201.7,201.48,201.65,5922.0,195.1123,195.3156,195.1026,195.2672,5922.0
2023-05-09 15:20:00,201.73,201.86,201.73,201.86,3981.0,195.3447,195.4705,195.3447,195.4705,3981.0
2023-05-09 15:25:00,201.87,202.05,201.84,202.03,4158.0,195.4802,195.6545,195.4512,195.6352,4158.0
2023-05-09 15:30:00,202.09,202.18,201.93,202.07,4885.0,195.6933,195.7804,195.5383,195.6739,4885.0
2023-05-09 15:35:00,202.03,202.13,202.0,202.02,7910.0,195.6352,195.732,195.6061,195.6255,7910.0
2023-05-09 15:40:00,201.97,201.97,201.56,201.57,9182.0,195.5771,195.5771,195.18,195.1897,9182.0
2023-05-09 15:45:00,201.59,201.7,201.56,201.6,47368.0,195.2091,195.3156,195.18,195.2188,47368.0
2023-05-09 15:50:00,201.59,201.75,201.54,201.71,26574.0,195.2091,195.364,195.1607,195.3253,26574.0
2023-05-09 15:55:00,201.68,201.76,201.43,201.47,48858.0,195.2962,195.3737,195.0542,195.0929,48858.0
2023-05-10 09:30:00,201.79,202.63,201.79,201.98,21036.0,195.4028,196.2162,195.4028,195.5867,21036.0
2023-05-10 09:35:00,202.01,202.04,201.0,201.0,3496.0,195.6158,195.6449,194.6378,194.6378,3496.0
2023-05-10 09:40:00,201.03,201.2,200.5,200.67,7365.0,194.6668,194.8314,194.1536,194.3182,7365.0
2023-05-10 09:45:00,200.51,200.52,199.09,199.45,4392.0,194.1633,194.173,192.7882,193.1368,4392.0
2023-05-10 09:50:00,199.58,199.61,199.18,199.25,4680.0,193.2627,193.2918,192.8754,192.9432,4680.0
2023-05-10 09:55:00,199.46,200.09,199.46,200.03,3258.0,193.1465,193.7566,193.1465,193.6985,3258.0
2023-05-10 10:00:00,200.09,200.45,199.79,200.43,8246.0,193.7566,194.1052,193.4661,194.0858,8246.0
2023-05-10 10:05:00,200.38,200.61,200.0,200.08,7492.0,194.0374,194.2601,193.6694,193.7469,7492.0
2023-05-10 10:10:00,200.0,200.26,200.0,200.06,4360.0,193.6694,193.9212,193.6694,193.7275,4360.0
2023-05-10 10:15:00,200.17,200.17,199.62,199.73,15312.0,193.834,193.834,193.3015,193.408,15312.0
2023-05-10 10:20:00,199.84,200.14,199.78,200.0,6220.0,193.5145,193.805,193.4564,193.6694,6220.0
2023-05-10 10:25:00,200.06,200.27,200.03,200.1,2336.0,193.7275,193.9309,193.6985,193.7663,2336.0
2023-05-10 10:30:00,200.19,200.32,200.13,200.27,4081.0,193.8534,193.9793,193.7953,193.9309,4081.0
2023-05-10 10:35:00,200.31,200.5,200.15,200.39,6309.0,193.9696,194.1536,193.8147,194.0471,6309.0
2023-05-10 10:40:00,200.47,200.49,200.13,200.25,2087.0,194.1245,194.1439,193.7953,193.9115,2087.0
2023-05-10 10:45:00,200.22,200.37,199.86,200.19,7662.0,193.8825,194.0277,193.5339,193.8534,7662.0
2023-05-10 10:50:00,200.14,200.45,199.94,200.41,4199.0,193.805,194.1052,193.6113,194.0664,4199.0
2023-05-10 10:55:00,200.4,200.73,200.38,200.71,4065.0,194.0568,194.3763,194.0374,194.3569,4065.0
2023-05-10 11:00:00,200.96,201.2,200.74,201.2,46306.0,194.599,194.8314,194.386,194.8314,46306.0
2023-05-10 11:05:00,201.19,201.38,201.07,201.37,4038.0,194.8218,195.0057,194.7056,194.9961,4038.0
2023-05-10 11:10:00,201.45,201.62,201.34,201.6,7038.0,195.0735,195.2381,194.967,195.2188,7038.0
2023-05-10 11:15:00,201.58,202.08,201.55,202.04,6623.0,195.1994,195.6836,195.1704,195.6449,6623.0
2023-05-10 11:20:00,202.01,202.07,201.87,201.9,4217.0,195.6158,195.6739,195.4802,195.5093,4217.0
2023-05-10 11:25:00,201.9,201.92,201.7,201.75,4989.0,195.5093,195.5286,195.3156,195.364,4989.0
2023-05-10 11:30:00,201.57,201.78,201.51,201.76,3962.0,195.1897,195.3931,195.1316,195.3737,3962.0
2023-05-10 11:35:00,201.76,201.86,201.7,201.73,3764.0,195.3737,195.4705,195.3156,195.3447,3764.0
2023-05-10 11:40:00,201.73,201.83,201.66,201.67,3857.0,195.3447,195.4415,195.2769,195.2866,3857.0
2023-05-10 11:45:00,201.49,201.56,201.45,201.49,3116.0,195.1123,195.18,195.0735,195.1123,3116.0
2023-05-10 11:50:00,201.39,201.51,201.29,201.29,3267.0,195.0154,195.1316,194.9186,194.9186,3267.0
2023-05-10 11:55:00,201.19,201.26,200.79,200.79,5391.0,194.8218,194.8895,194.4344,194.4344,5391.0
2023-05-10 12:00:00,200.96,200.96,200.69,200.71,2202.0,194.599,194.599,194.3376,194.3569,2202.0
2023-05-10 12:05:00,200.7,200.9,200.68,200.89,3994.0,194.3473,194.5409,194.3279,194.5313,3994.0
2023-05-10 12:10:00,200.89,200.96,200.79,200.81,3964.0,194.5313,194.599,194.4344,194.4538,3964.0
2023-05-10 12:15:00,200.78,200.92,200.73,200.91,2332.0,194.4247,194.5603,194.3763,194.5506,2332.0
2023-05-10 12:20:00,200.9,201.03,200.85,201.0,12346.0,194.5409,194.6668,194.4925,194.6378,12346.0
2023-05-10 12:25:00,201.0,201.02,200.52,200.62,7236.0,194.6378,194.6571,194.173,194.2698,7236.0
2023-05-10 12:30:00,200.65,200.73,200.4,200.41,4925.0,194.2988,194.3763,194.0568,194.0664,4925.0
2023-05-10 12:35:00,200.31,200.5,200.26,200.42,1697.0,193.9696,194.1536,193.9212,194.0761,1697.0
2023-05-10 12:40:00,200.46,200.47,200.27,200.27,805.0,194.1149,194.1245,193.9309,193.9309,805.0
2023-05-10 12:45:00,200.25,200.31,200.18,200.18,1521.0,193.9115,193.9696,193.8437,193.8437,1521.0
2023-05-10 12:50:00,200.11,200.13,200.02,200.09,2602.0,193.7759,193.7953,193.6888,193.7566,2602.0
2023-05-10 12:55:00,200.03,200.17,200.0,200.14,4626.0,193.6985,193.834,193.6694,193.805,4626.0
2023-05-10 13:00:00,200.12,200.17,200.0,200.09,3598.0,193.7856,193.834,193.6694,193.7566,3598.0
2023-05-10 13:05:00,200.24,200.24,200.07,200.11,1042.0,193.9018,193.9018,193.7372,193.7759,1042.0
2023-05-10 13:10:00,200.11,200.19,200.0,200.19,3005.0,193.7759,193.8534,193.6694,193.8534,3005.0
2023-05-10 13:15:00,200.2,200.45,200.19,200.45,2122.0,193.8631,194.1052,193.8534,194.1052,2122.0
2023-05-10 13:20:00,200.39,200.39,200.12,200.12,845.0,194.0471,194.0471,193.7856,193.7856,845.0
2023-05-10 13:25:00,200.09,200.1,199.73,199.86,3922.0,193.7566,193.7663,193.408,193.5339,3922.0
2023-05-10 13:30:00,199.9,200.08,199.9,199.98,7431.0,193.5726,193.7469,193.5726,193.6501,7431.0
2023-05-10 13:35:00,199.97,199.97,199.64,199.64,4538.0,193.6404,193.6404,193.3208,193.3208,4538.0
2023-05-10 13:40:00,199.59,199.7,199.5,199.5,2307.0,193.2724,193.3789,193.1852,193.1852,2307.0
2023-05-10 13:45:00,199.58,199.72,199.58,199.72,1066.0,193.2627,193.3983,193.2627,193.3983,1066.0
2023-05-10 13:50:00,199.79,199.9,199.74,199.87,2117.0,193.4661,193.5726,193.4177,193.5435,2117.0
2023-05-10 13:55:00,199.87,200.0,199.87,199.93,3058.0,193.5435,193.6694,193.5435,193.6016,3058.0
2023-05-10 14:00:00,200.0,200.07,199.91,200.03,3499.0,193.6694,193.7372,193.5823,193.6985,3499.0
2023-05-10 14:05:00,200.04,200.1,199.96,200.06,3899.0,193.7082,193.7663,193.6307,193.7275,3899.0
2023-05-10 14:10:00,200.07,200.21,200.02,200.02,3979.0,193.7372,193.8728,193.6888,193.6888,3979.0
2023-05-10 14:15:00,200.09,200.12,199.93,200.04,3840.0,193.7566,193.7856,193.6016,193.7082,3840.0
2023-05-10 14:20:00,200.03,200.14,199.93,199.98,4152.0,193.6985,193.805,193.6016,193.6501,4152.0
2023-05-10 14:25:00,199.97,200.19,199.93,200.19,3895.0,193.6404,193.8534,193.6016,193.8534,3895.0
2023-05-10 14:30:00,200.24,200.32,200.2,200.3,6973.0,193.9018,193.9793,193.8631,193.9599,6973.0
2023-05-10 14:35:00,200.31,200.37,200.27,200.27,5165.0,193.9696,194.0277,193.9309,193.9309,5165.0
2023-05-10 14:40:00,200.24,200.35,200.24,200.32,1470.0,193.9018,194.0083,193.9018,193.9793,1470.0
2023-05-10 14:45:00,200.38,200.45,200.14,200.14,4072.0,194.0374,194.1052,193.805,193.805,4072.0
2023-05-10 14:50:00,200.07,200.23,200.02,200.11,2582.0,193.7372,193.8921,193.6888,193.7759,2582.0
2023-05-10 14:55:00,200.02,200.18,200.0,200.17,3931.0,193.6888,193.8437,193.6694,193.834,3931.0
2023-05-10 15:00:00,200.19,200.19,200.1,200.12,1880.0,193.8534,193.8534,193.7663,193.7856,1880.0
2023-05-10 15:05:00,200.21,200.31,200.21,200.3,1367.0,193.8728,193.9696,193.8728,193.9599,1367.0
2023-05-10 15:10:00,200.32,200.36,200.18,200.25,4941.0,193.9793,194.018,193.8437,193.9115,4941.0
2023-05-10 15:15:00,200.23,200.46,200.2,200.46,4327.0,193.8921,194.1149,193.8631,194.1149,4327.0
2023-05-10 15:20:00,200.54,200.92,200.53,200.89,9444.0,194.1923,194.5603,194.1826,194.5313,9444.0
2023-05-10 15:25:00,200.91,201.21,200.89,200.91,2609.0,194.5506,194.8411,194.5313,194.5506,2609.0
2023-05-10 15:30:00,200.84,201.13,200.8,200.8,14801.0,194.4828,194.7637,194.4441,194.4441,14801.0
2023-05-10 15:35:00,200.83,200.98,200.79,200.88,4405.0,194.4732,194.6184,194.4344,194.5216,4405.0
2023-05-10 15:40:00,200.89,201.01,200.89,200.91,4719.0,194.5313,194.6475,194.5313,194.5506,4719.0
2023-05-10 15:45:00,200.87,200.97,200.74,200.87,6808.0,194.5119,194.6087,194.386,194.5119,6808.0
2023-05-10 15:50:00,200.82,200.82,200.38,200.57,12685.0,194.4635,194.4635,194.0374,194.2214,12685.0
2023-05-10 15:55:00,200.6,200.6,200.37,200.42,37601.0,194.2504,194.2504,194.0277,194.0761,37601.0
2023-05-11 09:30:00,199.87,200.72,199.69,199.88,26067.0,193.5435,194.3666,193.3692,193.5532,26067.0
2023-05-11 09:35:00,199.91,200.06,199.8,200.05,5494.0,193.5823,193.7275,193.4758,193.7178,5494.0
2023-05-11 09:40:00,200.16,200.28,200.01,200.01,2798.0,193.8244,193.9406,193.6791,193.6791,2798.0
2023-05-11 09:45:00,200.13,200.41,199.97,199.97,1092.0,193.7953,194.0664,193.6404,193.6404,1092.0
2023-05-11 09:50:00,199.88,200.08,199.75,200.01,4994.0,193.5532,193.7469,193.4273,193.6791,4994.0
2023-05-11 09:55:00,200.12,200.25,199.89,200.15,5550.0,193.7856,193.9115,193.5629,193.8147,5550.0
2023-05-11 10:00:00,200.1,200.11,199.53,199.53,11074.0,193.7663,193.7759,193.2143,193.2143,11074.0
2023-05-11 10:05:00,199.61,199.85,199.57,199.64,2828.0,193.2918,193.5242,193.253,193.3208,2828.0
2023-05-11 10:10:00,199.74,199.77,199.36,199.53,6673.0,193.4177,193.4467,193.0497,193.2143,6673.0
2023-05-11 10:15:00,199.57,199.75,199.5,199.54,2960.0,193.253,193.4273,193.1852,193.224,2960.0
2023-05-11 10:20:00,199.53,199.53,199.06,199.27,8380.0,193.2143,193.2143,192.7592,192.9625,8380.0
2023-05-11 10:25:00,199.32,199.41,199.23,199.38,3118.0,193.0109,193.0981,192.9238,193.069,3118.0
2023-05-11 10:30:00,199.5,199.61,199.47,199.54,4401.0,193.1852,193.2918,193.1562,193.224,4401.0
2023-05-11 10:35:00,199.55,199.62,199.4,199.41,2277.0,193.2337,193.3015,193.0884,193.0981,2277.0
2023-05-11 10:40:00,199.46,199.56,199.45,199.47,1403.0,193.1465,193.2433,193.1368,193.1562,1403.0
2023-05-11 10:45:00,199.39,199.88,199.39,199.79,1550.0,193.0787,193.5532,193.0787,193.4661,1550.0
2023-05-11 10:50:00,199.77,199.78,199.49,199.61,1966.0,193.4467,193.4564,193.1756,193.2918,1966.0
2023-05-11 10:55:00,199.61,199.7,199.47,199.54,4400.0,193.2918,193.3789,193.1562,193.224,4400.0
2023-05-11 11:00:00,199.59,199.86,199.59,199.84,908.0,193.2724,193.5339,193.2724,193.5145,908.0
2023-05-11 11:05:00,199.83,199.89,199.55,199.56,4656.0,193.5048,193.5629,193.2337,193.2433,4656.0
2023-05-11 11:10:00,199.42,199.42,199.42,199.42,126.0,193.1078,193.1078,193.1078,193.1078,126.0
2023-05-11 11:15:00,199.42,199.64,199.32,199.42,9450.0,193.1078,193.3208,193.0109,193.1078,9450.0
2023-05-11 11:20:00,199.27,199.34,199.19,199.22,4378.0,192.9625,193.0303,192.8851,192.9141,4378.0
2023-05-11 11:25:00,199.17,199.27,199.02,199.14,2447.0,192.8657,192.9625,192.7204,192.8366,2447.0
2023-05-11 11:30:00,199.19,199.62,199.19,199.62,4028.0,192.8851,193.3015,192.8851,193.3015,4028.0
2023-05-11 11:35:00,199.65,199.69,199.54,199.65,3258.0,193.3305,193.3692,193.224,193.3305,3258.0
2023-05-11 11:40:00,199.66,200.1,199.65,200.05,3627.0,193.3402,193.7663,193.3305,193.7178,3627.0
2023-05-11 11:45:00,200.09,200.29,200.09,200.23,5565.0,193.7566,193.9502,193.7566,193.8921,5565.0
2023-05-11 11:50:00,200.23,200.55,200.2,200.53,8934.0,193.8921,194.202,193.8631,194.1826,8934.0
2023-05-11 11:55:00,200.57,200.63,200.49,200.6,5428.0,194.2214,194.2795,194.1439,194.2504,5428.0
2023-05-11 12:00:00,200.65,200.65,200.04,200.15,3793.0,194.2988,194.2988,193.7082,193.8147,3793.0
2023-05-11 12:05:00,200.09,200.41,199.98,200.27,5187.0,193.7566,194.0664,193.6501,193.9309,5187.0
2023-05-11 12:10:00,200.24,200.24,199.99,199.99,2921.0,193.9018,193.9018,193.6597,193.6597,2921.0
2023-05-11 12:15:00,199.83,199.89,199.71,199.89,3286.0,193.5048,193.5629,193.3886,193.5629,3286.0
2023-05-11 12:20:00,199.83,200.23,199.83,200.23,6690.0,193.5048,193.8921,193.5048,193.8921,6690.0
2023-05-11 12:25:00,200.18,200.24,199.98,200.24,3487.0,193.8437,193.9018,193.6501,193.9018,3487.0
2023-05-11 12:30:00,200.1,200.1,200.02,200.02,1633.0,193.7663,193.7663,193.6888,193.6888,1633.0
2023-05-11 12:35:00,200.07,200.19,200.02,200.02,2448.0,193.7372,193.8534,193.6888,193.6888,2448.0
2023-05-11 12:40:00,200.0,200.11,199.98,200.11,3882.0,193.6694,193.7759,193.6501,193.7759,3882.0
2023-05-11 12:45:00,200.03,200.33,200.02,200.32,6352.0,193.6985,193.989,193.6888,193.9793,6352.0
2023-05-11 12:50:00,200.32,200.41,200.28,200.34,5012.0,193.9793,194.0664,193.9406,193.9987,5012.0
2023-05-11 12:55:00,200.37,200.56,200.32,200.48,3324.0,194.0277,194.2117,193.9793,194.1342,3324.0
2023-05-11 13:00:00,200.5,200.5,200.36,200.42,7047.0,194.1536,194.1536,194.018,194.0761,7047.0
2023-05-11 13:05:00,200.38,200.51,200.33,200.38,3195.0,194.0374,194.1633,193.989,194.0374,3195.0
2023-05-11 13:10:00,200.38,200.42,200.2,200.28,3423.0,194.0374,194.0761,193.8631,193.9406,3423.0
2023-05-11 13:15:00,200.24,200.52,200.24,200.51,3486.0,193.9018,194.173,193.9018,194.1633,3486.0
2023-05-11 13:20:00,200.5,200.53,200.36,200.4,6741.0,194.1536,194.1826,194.018,194.0568,6741.0
2023-05-11 13:25:00,200.28,200.46,200.28,200.42,3261.0,193.9406,194.1149,193.9406,194.0761,3261.0
2023-05-11 13:30:00,200.39,200.39,200.17,200.17,2150.0,194.0471,194.0471,193.834,193.834,2150.0
2023-05-11 13:35:00,200.22,200.45,200.15,200.45,3832.0,193.8825,194.1052,193.8147,194.1052,3832.0
2023-05-11 13:40:00,200.52,200.62,200.45,200.56,10879.0,194.173,194.2698,194.1052,194.2117,10879.0
2023-05-11 13:45:00,200.52,200.59,200.22,200.22,4503.0,194.173,194.2407,193.8825,193.8825,4503.0
2023-05-11 13:50:00,200.21,200.47,200.16,200.38,3326.0,193.8728,194.1245,193.8244,194.0374,3326.0
2023-05-11 13:55:00,200.43,200.89,200.42,200.88,4155.0,194.0858,194.5313,194.0761,194.5216,4155.0
2023-05-11 14:00:00,200.84,201.05,200.69,200.96,5706.0,194.4828,194.6862,194.3376,194.599,5706.0
2023-05-11 14:05:00,200.94,201.02,200.79,200.85,6947.0,194.5797,194.6571,194.4344,194.4925,6947.0
2023-05-11 14:10:00,200.9,200.99,200.8,200.8,6233.0,194.5409,194.6281,194.4441,194.4441,6233.0
2023-05-11 14:15:00,200.82,200.82,200.59,200.63,2971.0,194.4635,194.4635,194.2407,194.2795,2971.0
2023-05-11 14:20:00,200.61,200.99,200.6,200.98,4672.0,194.2601,194.6281,194.2504,194.6184,4672.0
2023-05-11 14:25:00,201.18,201.28,201.11,201.23,4934.0,194.8121,194.9089,194.7443,194.8605,4934.0
2023-05-11 14:30:00,201.23,201.29,201.16,201.29,3524.0,194.8605,194.9186,194.7927,194.9186,3524.0
2023-05-11 14:35:00,201.32,201.38,201.17,201.38,7140.0,194.9476,195.0057,194.8024,195.0057,7140.0
2023-05-11 14:40:00,201.42,201.7,201.39,201.54,6056.0,195.0445,195.3156,195.0154,195.1607,6056.0
2023-05-11 14:45:00,201.56,201.61,201.44,201.61,4280.0,195.18,195.2285,195.0638,195.2285,4280.0
2023-05-11 14:50:00,201.59,201.63,201.5,201.52,5105.0,195.2091,195.2478,195.1219,195.1413,5105.0
2023-05-11 14:55:00,201.52,201.75,201.43,201.7,11491.0,195.1413,195.364,195.0542,195.3156,11491.0
2023-05-11 15:00:00,201.68,201.68,201.48,201.53,3847.0,195.2962,195.2962,195.1026,195.151,3847.0
2023-05-11 15:05:00,201.52,201.62,201.43,201.44,6500.0,195.1413,195.2381,195.0542,195.0638,6500.0
2023-05-11 15:10:00,201.47,201.56,201.34,201.34,5704.0,195.0929,195.18,194.967,194.967,5704.0
2023-05-11 15:15:00,201.3,201.31,200.91,200.97,3943.0,194.9283,194.938,194.5506,194.6087,3943.0
2023-05-11 15:20:00,200.92,201.11,200.89,201.04,6035.0,194.5603,194.7443,194.5313,194.6765,6035.0
2023-05-11 15:25:00,201.03,201.05,200.82,200.93,3741.0,194.6668,194.6862,194.4635,194.57,3741.0
2023-05-11 15:30:00,200.91,201.03,200.9,200.95,4855.0,194.5506,194.6668,194.5409,194.5894,4855.0
2023-05-11 15:35:00,200.95,201.08,200.87,201.0,4314.0,194.5894,194.7152,194.5119,194.6378,4314.0
2023-05-11 15:40:00,201.02,201.14,201.0,201.02,6480.0,194.6571,194.7733,194.6378,194.6571,6480.0
2023-05-11 15:45:00,201.06,201.53,201.05,201.52,18626.0,194.6959,195.151,194.6862,195.1413,18626.0
2023-05-11 15:50:00,201.67,201.72,201.03,201.17,26371.0,195.2866,195.335,194.6668,194.8024,26371.0
2023-05-11 15:55:00,201.18,201.59,201.17,201.46,61031.0,194.8121,195.2091,194.8024,195.0832,61031.0
2023-05-12 09:30:00,202.75,203.46,202.4,202.41,22824.0,196.3324,197.0199,195.9935,196.0031,22824.0
2023-05-12 09:35:00,202.71,202.91,202.32,202.33,1178.0,196.2936,196.4873,195.916,195.9257,1178.0
2023-05-12 09:40:00,202.11,202.27,201.89,202.09,2672.0,195.7126,195.8676,195.4996,195.6933,2672.0
2023-05-12 09:45:00,202.1,202.19,201.72,201.72,2842.0,195.703,195.7901,195.335,195.335,2842.0
2023-05-12 09:50:00,201.69,202.28,201.68,202.06,4463.0,195.3059,195.8773,195.2962,195.6642,4463.0
2023-05-12 09:55:00,202.15,202.18,201.94,201.94,977.0,195.7514,195.7804,195.548,195.548,977.0
2023-05-12 10:00:00,201.75,202.06,201.59,201.66,8153.0,195.364,195.6642,195.2091,195.2769,8153.0
2023-05-12 10:05:00,201.73,201.87,201.69,201.81,2441.0,195.3447,195.4802,195.3059,195.4221,2441.0
2023-05-12 10:10:00,201.94,201.94,201.77,201.8,1844.0,195.548,195.548,195.3834,195.4124,1844.0
2023-05-12 10:15:00,201.76,201.81,201.5,201.79,7924.0,195.3737,195.4221,195.1219,195.4028,7924.0
2023-05-12 10:20:00,201.8,201.93,201.68,201.72,3094.0,195.4124,195.5383,195.2962,195.335,3094.0
2023-05-12 10:25:00,201.59,201.66,201.5,201.63,5601.0,195.2091,195.2769,195.1219,195.2478,5601.0
2023-05-12 10:30:00,201.57,201.58,201.43,201.5,1933.0,195.1897,195.1994,195.0542,195.1219,1933.0
2023-05-12 10:35:00,201.48,201.51,201.1,201.25,3812.0,195.1026,195.1316,194.7346,194.8799,3812.0
2023-05-12 10:40:00,201.28,201.3,201.16,201.3,2856.0,194.9089,194.9283,194.7927,194.9283,2856.0
2023-05-12 10:45:00,201.26,201.26,200.93,200.93,3364.0,194.8895,194.8895,194.57,194.57,3364.0
2023-05-12 10:50:00,200.86,200.9,200.79,200.9,1853.0,194.5022,194.5409,194.4344,194.5409,1853.0
2023-05-12 10:55:00,200.94,201.02,200.88,201.0,1605.0,194.5797,194.6571,194.5216,194.6378,1605.0
2023-05-12 11:00:00,201.07,201.17,200.92,201.05,7890.0,194.7056,194.8024,194.5603,194.6862,7890.0
2023-05-12 11:05:00,200.99,201.05,200.95,200.95,12398.0,194.6281,194.6862,194.5894,194.5894,12398.0
2023-05-12 11:10:00,200.91,200.98,200.77,200.85,6621.0,194.5506,194.6184,194.415,194.4925,6621.0
2023-05-12 11:15:00,200.83,200.83,200.71,200.79,5187.0,194.4732,194.4732,194.3569,194.4344,5187.0
2023-05-12 11:20:00,200.78,200.93,200.75,200.82,3991.0,194.4247,194.57,194.3957,194.4635,3991.0
2023-05-12 11:25:00,200.83,200.86,200.71,200.86,4754.0,194.4732,194.5022,194.3569,194.5022,4754.0
2023-05-12 11:30:00,200.77,200.99,200.67,200.97,3959.0,194.415,194.6281,194.3182,194.6087,3959.0
2023-05-12 11:35:00,200.98,201.0,200.86,200.91,2202.0,194.6184,194.6378,194.5022,194.5506,2202.0
2023-05-12 11:40:00,200.79,200.95,200.79,200.84,3688.0,194.4344,194.5894,194.4344,194.4828,3688.0
2023-05-12 11:45:00,200.85,200.95,200.83,200.91,1634.0,194.4925,194.5894,194.4732,194.5506,1634.0
2023-05-12 11:50:00,200.92,200.94,200.77,200.78,3531.0,194.5603,194.5797,194.415,194.4247,3531.0
2023-05-12 11:55:00,200.75,200.82,200.61,200.77,6049.0,194.3957,194.4635,194.2601,194.415,6049.0
2023-05-12 12:00:00,200.9,200.94,200.5,200.56,5186.0,194.5409,194.5797,194.1536,194.2117,5186.0
2023-05-12 12:05:00,200.54,200.6,200.5,200.51,2298.0,194.1923,194.2504,194.1536,194.1633,2298.0
2023-05-12 12:10:00,200.52,200.52,200.25,200.27,4604.0,194.173,194.173,193.9115,193.9309,4604.0
2023-05-12 12:15:00,200.27,200.33,200.21,200.22,4619.0,193.9309,193.989,193.8728,193.8825,4619.0
2023-05-12 12:20:00,200.24,200.24,199.79,199.86,5362.0,193.9018,193.9018,193.4661,193.5339,5362.0
2023-05-12 12:25:00,199.91,199.92,199.74,199.74,1379.0,193.5823,193.592,193.4177,193.4177,1379.0
2023-05-12 12:30:00,199.71,199.85,199.64,199.85,1875.0,193.3886,193.5242,193.3208,193.5242,1875.0
2023-05-12 12:35:00,199.76,199.78,199.56,199.78,11844.0,193.437,193.4564,193.2433,193.4564,11844.0
2023-05-12 12:40:00,199.78,199.8,199.66,199.74,6091.0,193.4564,193.4758,193.3402,193.4177,6091.0
2023-05-12 12:45:00,199.77,199.89,199.74,199.89,1800.0,193.4467,193.5629,193.4177,193.5629,1800.0
2023-05-12 12:50:00,199.86,199.97,199.81,199.81,3588.0,193.5339,193.6404,193.4854,193.4854,3588.0
2023-05-12 12:55:00,199.8,199.82,199.72,199.72,1212.0,193.4758,193.4951,193.3983,193.3983,1212.0
2023-05-12 13:00:00,199.65,199.68,199.36,199.36,3855.0,193.3305,193.3596,193.0497,193.0497,3855.0
2023-05-12 13:05:00,199.42,199.53,199.36,199.43,3379.0,193.1078,193.2143,193.0497,193.1175,3379.0
2023-05-12 13:10:00,199.41,199.61,199.36,199.51,2352.0,193.0981,193.2918,193.0497,193.1949,2352.0
2023-05-12 13:15:00,199.45,199.47,199.3,199.34,2859.0,193.1368,193.1562,192.9916,193.0303,2859.0
2023-05-12 13:20:00,199.34,199.59,199.34,199.58,2994.0,193.0303,193.2724,193.0303,193.2627,2994.0
2023-05-12 13:25:00,199.51,199.61,199.49,199.5,601.0,193.1949,193.2918,193.1756,193.1852,601.0
2023-05-12 13:30:00,199.49,199.77,199.49,199.5,6401.0,193.1756,193.4467,193.1756,193.1852,6401.0
2023-05-12 13:35:00,199.5,199.61,199.48,199.48,6149.0,193.1852,193.2918,193.1659,193.1659,6149.0
2023-05-12 13:40:00,199.49,199.5,199.39,199.4,2592.0,193.1756,193.1852,193.0787,193.0884,2592.0
2023-05-12 13:45:00,199.33,199.33,199.21,199.21,4211.0,193.0206,193.0206,192.9044,192.9044,4211.0
2023-05-12 13:50:00,199.23,199.24,199.01,199.05,2901.0,192.9238,192.9335,192.7108,192.7495,2901.0
2023-05-12 13:55:00,199.02,199.09,199.0,199.04,5722.0,192.7204,192.7882,192.7011,192.7398,5722.0
2023-05-12 14:00:00,199.05,199.31,199.0,199.27,4720.0,192.7495,193.0013,192.7011,192.9625,4720.0
2023-05-12 14:05:00,199.27,199.35,199.14,199.18,3033.0,192.9625,193.04,192.8366,192.8754,3033.0
2023-05-12 14:10:00,199.18,199.32,199.03,199.03,3694.0,192.8754,193.0109,192.7301,192.7301,3694.0
2023-05-12 14:15:00,199.09,199.17,199.03,199.11,1581.0,192.7882,192.8657,192.7301,192.8076,1581.0
2023-05-12 14:20:00,199.03,199.42,199.03,199.42,2794.0,192.7301,193.1078,192.7301,193.1078,2794.0
2023-05-12 14:25:00,199.43,199.55,199.39,199.39,3347.0,193.1175,193.2337,193.0787,193.0787,3347.0
2023-05-12 14:30:00,199.44,199.51,199.37,199.42,3025.0,193.1271,193.1949,193.0594,193.1078,3025.0
2023-05-12 14:35:00,199.45,199.46,199.35,199.35,7650.0,193.1368,193.1465,193.04,193.04,7650.0
2023-05-12 14:40:00,199.38,199.57,199.3,199.48,3822.0,193.069,193.253,192.9916,193.1659,3822.0
2023-05-12 14:45:00,199.53,199.53,199.33,199.33,1700.0,193.2143,193.2143,193.0206,193.0206,1700.0
2023-05-12 14:50:00,199.38,199.59,199.38,199.5,4467.0,193.069,193.2724,193.069,193.1852,4467.0
2023-05-12 14:55:00,199.54,199.54,199.28,199.34,3365.0,193.224,193.224,192.9722,193.0303,3365.0
2023-05-12 15:00:00,199.32,199.53,199.32,199.48,3586.0,193.0109,193.2143,193.0109,193.1659,3586.0
2023-05-12 15:05:00,199.52,199.61,199.48,199.57,5704.0,193.2046,193.2918,193.1659,193.253,5704.0
2023-05-12 15:10:00,199.63,199.7,199.61,199.68,9808.0,193.3111,193.3789,193.2918,193.3596,9808.0
2023-05-12 15:15:00,199.71,199.87,199.66,199.87,6250.0,193.3886,193.5435,193.3402,193.5435,6250.0
2023-05-12 15:20:00,199.88,199.95,199.83,199.92,3371.0,193.5532,193.621,193.5048,193.592,3371.0
2023-05-12 15:25:00,199.99,200.07,199.84,199.95,14693.0,193.6597,193.7372,193.5145,193.621,14693.0
2023-05-12 15:30:00,199.95,200.04,199.86,200.04,7429.0,193.621,193.7082,193.5339,193.7082,7429.0
2023-05-12 15:35:00,200.12,200.16,199.99,200.01,8454.0,193.7856,193.8244,193.6597,193.6791,8454.0
2023-05-12 15:40:00,200.04,200.09,200.02,200.03,4809.0,193.7082,193.7566,193.6888,193.6985,4809.0
2023-05-12 15:45:00,200.01,200.25,200.0,200.11,21568.0,193.6791,193.9115,193.6694,193.7759,21568.0
2023-05-12 15:50:00,200.05,200.07,199.82,200.05,17023.0,193.7178,193.7372,193.4951,193.7178,17023.0
2023-05-12 15:55:00,200.02,200.31,199.96,200.3,29512.0,193.6888,193.9696,193.6307,193.9599,29512.0
2023-05-15 09:30:00,200.65,201.0,199.76,199.76,18966.0,194.2988,194.6378,193.437,193.437,18966.0
2023-05-15 09:35:00,199.64,200.29,199.62,200.28,4528.0,193.3208,193.9502,193.3015,193.9406,4528.0
2023-05-15 09:40:00,200.13,200.14,199.68,199.72,4762.0,193.7953,193.805,193.3596,193.3983,4762.0
2023-05-15 09:45:00,199.66,199.67,199.33,199.34,3173.0,193.3402,193.3499,193.0206,193.0303,3173.0
2023-05-15 09:50:00,199.22,199.44,199.09,199.31,5622.0,192.9141,193.1271,192.7882,193.0013,5622.0
2023-05-15 09:55:00,199.25,199.36,199.09,199.09,3682.0,192.9432,193.0497,192.7882,192.7882,3682.0
2023-05-15 10:00:00,199.11,199.3,199.1,199.1,6008.0,192.8076,192.9916,192.7979,192.7979,6008.0
2023-05-15 10:05:00,199.16,199.5,199.15,199.19,5472.0,192.856,193.1852,192.8463,192.8851,5472.0
2023-05-15 10:10:00,199.21,199.29,199.13,199.19,4188.0,192.9044,192.9819,192.827,192.8851,4188.0
2023-05-15 10:15:00,199.19,199.19,199.0,199.06,5275.0,192.8851,192.8851,192.7011,192.7592,5275.0
2023-05-15 10:20:00,199.11,199.13,198.87,199.03,2869.0,192.8076,192.827,192.5752,192.7301,2869.0
2023-05-15 10:25:00,199.08,199.25,198.92,199.13,3162.0,192.7785,192.9432,192.6236,192.827,3162.0
2023-05-15 10:30:00,199.1,199.11,198.95,199.0,3904.0,192.7979,192.8076,192.6527,192.7011,3904.0
2023-05-15 10:35:00,199.04,199.07,198.82,198.9,32580.0,192.7398,192.7689,192.5268,192.6042,32580.0
2023-05-15 10:40:00,199.05,199.11,198.99,199.07,1991.0,192.7495,192.8076,192.6914,192.7689,1991.0
2023-05-15 10:45:00,198.96,199.27,198.95,199.19,2774.0,192.6623,192.9625,192.6527,192.8851,2774.0
2023-05-15 10:50:00,199.15,199.47,199.15,199.47,1196.0,192.8463,193.1562,192.8463,193.1562,1196.0
2023-05-15 10:55:00,199.37,199.57,199.37,199.42,3386.0,193.0594,193.253,193.0594,193.1078,3386.0
2023-05-15 11:00:00,199.34,199.38,199.3,199.38,7306.0,193.0303,193.069,192.9916,193.069,7306.0
2023-05-15 11:05:00,199.33,199.71,199.33,199.64,17183.0,193.0206,193.3886,193.0206,193.3208,17183.0
2023-05-15 11:10:00,199.59,199.59,199.23,199.26,2726.0,193.2724,193.2724,192.9238,192.9528,2726.0
2023-05-15 11:15:00,199.22,199.44,199.21,199.32,2442.0,192.9141,193.1271,192.9044,193.0109,2442.0
2023-05-15 11:20:00,199.23,199.23,199.0,199.0,9812.0,192.9238,192.9238,192.7011,192.7011,9812.0
2023-05-15 11:25:00,199.0,199.06,198.94,198.94,11879.0,192.7011,192.7592,192.643,192.643,11879.0
2023-05-15 11:30:00,198.89,199.33,198.84,199.24,3714.0,192.5946,193.0206,192.5461,192.9335,3714.0
2023-05-15 11:35:00,199.0,199.08,198.93,198.98,2982.0,192.7011,192.7785,192.6333,192.6817,2982.0
2023-05-15 11:40:00,199.0,199.03,198.75,198.75,2897.0,192.7011,192.7301,192.459,192.459,2897.0
2023-05-15 11:45:00,198.72,198.8,198.68,198.8,3074.0,192.4299,192.5074,192.3912,192.5074,3074.0
2023-05-15 11:50:00,198.75,198.95,198.5,198.5,4802.0,192.459,192.6527,192.2169,192.2169,4802.0
2023-05-15 11:55:00,198.56,198.62,198.47,198.56,4850.0,192.275,192.3331,192.1879,192.275,4850.0
2023-05-15 12:00:00,198.56,198.63,198.43,198.46,3244.0,192.275,192.3428,192.1491,192.1782,3244.0
2023-05-15 12:05:00,198.45,198.58,198.44,198.52,2086.0,192.1685,192.2944,192.1588,192.2363,2086.0
2023-05-15 12:10:00,198.54,198.58,198.47,198.52,1802.0,192.2556,192.2944,192.1879,192.2363,1802.0
2023-05-15 12:15:00,198.51,198.57,198.42,198.56,2276.0,192.2266,192.2847,192.1394,192.275,2276.0
2023-05-15 12:20:00,198.53,198.56,198.47,198.5,1396.0,192.246,192.275,192.1879,192.2169,1396.0
2023-05-15 12:25:00,198.47,198.68,198.47,198.58,3073.0,192.1879,192.3912,192.1879,192.2944,3073.0
2023-05-15 12:30:00,198.59,198.65,198.57,198.59,600.0,192.3041,192.3622,192.2847,192.3041,600.0
2023-05-15 12:35:00,198.62,198.66,198.55,198.65,1327.0,192.3331,192.3718,192.2653,192.3622,1327.0
2023-05-15 12:40:00,198.62,198.69,198.58,198.69,6566.0,192.3331,192.4009,192.2944,192.4009,6566.0
2023-05-15 12:45:00,198.64,198.85,198.64,198.84,10659.0,192.3525,192.5558,192.3525,192.5461,10659.0
2023-05-15 12:50:00,198.89,199.03,198.88,199.01,3685.0,192.5946,192.7301,192.5849,192.7108,3685.0
2023-05-15 12:55:00,198.95,199.24,198.95,199.24,1460.0,192.6527,192.9335,192.6527,192.9335,1460.0
2023-05-15 13:00:00,199.28,199.28,199.13,199.17,2096.0,192.9722,192.9722,192.827,192.8657,2096.0
2023-05-15 13:05:00,199.16,199.27,199.16,199.22,2804.0,192.856,192.9625,192.856,192.9141,2804.0
2023-05-15 13:10:00,199.3,199.7,199.3,199.53,21966.0,192.9916,193.3789,192.9916,193.2143,21966.0
2023-05-15 13:15:00,199.56,199.62,199.4,199.4,2989.0,193.2433,193.3015,193.0884,193.0884,2989.0
2023-05-15 13:20:00,199.29,199.34,199.19,199.34,4426.0,192.9819,193.0303,192.8851,193.0303,4426.0
2023-05-15 13:25:00,199.26,199.26,199.0,199.02,2833.0,192.9528,192.9528,192.7011,192.7204,2833.0
2023-05-15 13:30:00,199.03,199.14,199.03,199.06,1554.0,192.7301,192.8366,192.7301,192.7592,1554.0
2023-05-15 13:35:00,199.06,199.09,199.0,199.0,3492.0,192.7592,192.7882,192.7011,192.7011,3492.0
2023-05-15 13:40:00,199.0,199.03,198.63,198.71,4136.0,192.7011,192.7301,192.3428,192.4203,4136.0
2023-05-15 13:45:00,198.59,198.6,198.5,198.54,1460.0,192.3041,192.3137,192.2169,192.2556,1460.0
2023-05-15 13:50:00,198.59,198.69,198.51,198.57,1492.0,192.3041,192.4009,192.2266,192.2847,1492.0
2023-05-15 13:55:00,198.51,198.88,198.5,198.86,3226.0,192.2266,192.5849,192.2169,192.5655,3226.0
2023-05-15 14:00:00,198.81,199.01,198.81,198.93,2349.0,192.5171,192.7108,192.5171,192.6333,2349.0
2023-05-15 14:05:00,198.94,199.11,198.92,199.11,1900.0,192.643,192.8076,192.6236,192.8076,1900.0
2023-05-15 14:10:00,199.06,199.18,199.06,199.08,3819.0,192.7592,192.8754,192.7592,192.7785,3819.0
2023-05-15 14:15:00,199.14,199.14,199.0,199.1,5238.0,192.8366,192.8366,192.7011,192.7979,5238.0
2023-05-15 14:20:00,199.15,199.21,199.05,199.05,3187.0,192.8463,192.9044,192.7495,192.7495,3187.0
2023-05-15 14:25:00,199.0,199.13,198.87,198.97,3448.0,192.7011,192.827,192.5752,192.672,3448.0
2023-05-15 14:30:00,198.95,199.15,198.91,199.14,4992.0,192.6527,192.8463,192.6139,192.8366,4992.0
2023-05-15 14:35:00,199.15,199.34,199.15,199.32,2493.0,192.8463,193.0303,192.8463,193.0109,2493.0
2023-05-15 14:40:00,199.31,199.45,199.3,199.45,3157.0,193.0013,193.1368,192.9916,193.1368,3157.0
2023-05-15 14:45:00,199.44,199.72,199.44,199.63,11315.0,193.1271,193.3983,193.1271,193.3111,11315.0
2023-05-15 14:50:00,199.61,199.79,199.55,199.71,5073.0,193.2918,193.4661,193.2337,193.3886,5073.0
2023-05-15 14:55:00,199.75,199.76,199.56,199.67,6102.0,193.4273,193.437,193.2433,193.3499,6102.0
2023-05-15 15:00:00,199.67,199.82,199.63,199.75,3661.0,193.3499,193.4951,193.3111,193.4273,3661.0
2023-05-15 15:05:00,199.72,199.78,199.67,199.74,3414.0,193.3983,193.4564,193.3499,193.4177,3414.0
2023-05-15 15:10:00,199.75,199.9,199.75,199.87,4858.0,193.4273,193.5726,193.4273,193.5435,4858.0
2023-05-15 15:15:00,199.9,200.05,199.9,199.92,3991.0,193.5726,193.7178,193.5726,193.592,3991.0
2023-05-15 15:20:00,199.88,199.9,199.79,199.81,2600.0,193.5532,193.5726,193.4661,193.4854,2600.0
2023-05-15 15:25:00,199.84,199.85,199.73,199.78,2187.0,193.5145,193.5242,193.408,193.4564,2187.0
2023-05-15 15:30:00,199.76,199.9,199.74,199.74,4466.0,193.437,193.5726,193.4177,193.4177,4466.0
2023-05-15 15:35:00,199.77,199.77,199.66,199.68,5803.0,193.4467,193.4467,193.3402,193.3596,5803.0
2023-05-15 15:40:00,199.7,199.7,199.4,199.46,5887.0,193.3789,193.3789,193.0884,193.1465,5887.0
2023-05-15 15:45:00,199.49,199.57,199.44,199.51,8195.0,193.1756,193.253,193.1271,193.1949,8195.0
2023-05-15 15:50:00,199.5,199.74,199.48,199.58,12021.0,193.1852,193.4177,193.1659,193.2627,12021.0
2023-05-15 15:55:00,199.62,200.08,199.6,200.05,44305.0,193.3015,193.7469,193.2821,193.7178,44305.0
2023-05-16 09:30:00,200.14,200.29,199.17,199.82,15687.0,193.805,193.9502,192.8657,193.4951,15687.0
2023-05-16 09:35:00,199.87,200.49,199.87,200.17,6510.0,193.5435,194.1439,193.5435,193.834,6510.0
2023-05-16 09:40:00,200.23,200.5,199.99,200.29,6367.0,193.8921,194.1536,193.6597,193.9502,6367.0
2023-05-16 09:45:00,200.31,200.37,199.72,199.75,3642.0,193.9696,194.0277,193.3983,193.4273,3642.0
2023-05-16 09:50:00,199.62,199.73,198.85,198.91,11603.0,193.3015,193.408,192.5558,192.6139,11603.0
2023-05-16 09:55:00,198.97,199.2,198.97,199.17,2703.0,192.672,192.8947,192.672,192.8657,2703.0
2023-05-16 10:00:00,199.25,199.69,199.24,199.59,3663.0,192.9432,193.3692,192.9335,193.2724,3663.0
2023-05-16 10:05:00,199.65,199.86,199.51,199.51,8439.0,193.3305,193.5339,193.1949,193.1949,8439.0
2023-05-16 10:10:00,199.5,199.62,199.17,199.39,8586.0,193.1852,193.3015,192.8657,193.0787,8586.0
2023-05-16 10:15:00,199.37,199.37,199.08,199.25,3189.0,193.0594,193.0594,192.7785,192.9432,3189.0
2023-05-16 10:20:00,199.16,199.28,198.87,198.98,2294.0,192.856,192.9722,192.5752,192.6817,2294.0
2023-05-16 10:25:00,198.97,199.17,198.89,199.13,5121.0,192.672,192.8657,192.5946,192.827,5121.0
2023-05-16 10:30:00,199.2,199.23,198.61,198.61,6239.0,192.8947,192.9238,192.3234,192.3234,6239.0
2023-05-16 10:35:00,198.62,198.77,198.52,198.77,5475.0,192.3331,192.4784,192.2363,192.4784,5475.0
2023-05-16 10:40:00,198.76,198.85,198.6,198.85,6816.0,192.4687,192.5558,192.3137,192.5558,6816.0
2023-05-16 10:45:00,198.85,198.94,198.71,198.87,6073.0,192.5558,192.643,192.4203,192.5752,6073.0
2023-05-16 10:50:00,198.8,199.06,198.79,199.0,8710.0,192.5074,192.7592,192.4977,192.7011,8710.0
2023-05-16 10:55:00,199.0,199.07,198.98,199.02,18694.0,192.7011,192.7689,192.6817,192.7204,18694.0
2023-05-16 11:00:00,199.05,199.07,198.67,198.76,7941.0,192.7495,192.7689,192.3815,192.4687,7941.0
2023-05-16 11:05:00,198.82,198.98,198.79,198.79,17862.0,192.5268,192.6817,192.4977,192.4977,17862.0
2023-05-16 11:10:00,198.8,198.92,198.75,198.88,8528.0,192.5074,192.6236,192.459,192.5849,8528.0
2023-05-16 11:15:00,198.85,198.98,198.79,198.97,5205.0,192.5558,192.6817,192.4977,192.672,5205.0
2023-05-16 11:20:00,199.0,199.11,199.0,199.05,3777.0,192.7011,192.8076,192.7011,192.7495,3777.0
2023-05-16 11:25:00,199.12,199.26,199.03,199.25,3630.0,192.8173,192.9528,192.7301,192.9432,3630.0
2023-05-16 11:30:00,199.3,199.37,199.24,199.37,3826.0,192.9916,193.0594,192.9335,193.0594,3826.0
2023-05-16 11:35:00,199.4,199.42,199.15,199.15,2223.0,193.0884,193.1078,192.8463,192.8463,2223.0
2023-05-16 11:40:00,199.2,199.44,199.14,199.43,1726.0,192.8947,193.1271,192.8366,193.1175,1726.0
2023-05-16 11:45:00,199.42,199.43,199.26,199.43,2848.0,193.1078,193.1175,192.9528,193.1175,2848.0
2023-05-16 11:50:00,199.43,199.6,199.41,199.51,4246.0,193.1175,193.2821,193.0981,193.1949,4246.0
2023-05-16 11:55:00,199.6,199.63,199.41,199.6,4841.0,193.2821,193.3111,193.0981,193.2821,4841.0
2023-05-16 12:00:00,199.6,199.67,199.59,199.6,3635.0,193.2821,193.3499,193.2724,193.2821,3635.0
2023-05-16 12:05:00,199.64,199.71,199.58,199.58,4802.0,193.3208,193.3886,193.2627,193.2627,4802.0
2023-05-16 12:10:00,199.63,199.74,199.63,199.65,3155.0,193.3111,193.4177,193.3111,193.3305,3155.0
2023-05-16 12:15:00,199.71,199.71,199.42,199.42,850.0,193.3886,193.3886,193.1078,193.1078,850.0
2023-05-16 12:20:00,199.39,199.43,199.32,199.43,2227.0,193.0787,193.1175,193.0109,193.1175,2227.0
2023-05-16 12:25:00,199.39,199.4,199.32,199.39,1351.0,193.0787,193.0884,193.0109,193.0787,1351.0
2023-05-16 12:30:00,199.4,199.51,199.24,199.32,4563.0,193.0884,193.1949,192.9335,193.0109,4563.0
2023-05-16 12:35:00,199.34,199.55,199.28,199.55,2364.0,193.0303,193.2337,192.9722,193.2337,2364.0
2023-05-16 12:40:00,199.55,199.86,199.55,199.84,7029.0,193.2337,193.5339,193.2337,193.5145,7029.0
2023-05-16 12:45:00,199.84,199.97,199.72,199.77,7977.0,193.5145,193.6404,193.3983,193.4467,7977.0
2023-05-16 12:50:00,199.8,199.91,199.8,199.83,3230.0,193.4758,193.5823,193.4758,193.5048,3230.0
2023-05-16 12:55:00,199.89,200.11,199.85,199.87,9719.0,193.5629,193.7759,193.5242,193.5435,9719.0
2023-05-16 13:00:00,199.83,199.91,199.71,199.81,5666.0,193.5048,193.5823,193.3886,193.4854,5666.0
2023-05-16 13:05:00,199.83,199.92,199.8,199.86,2797.0,193.5048,193.592,193.4758,193.5339,2797.0
2023-05-16 13:10:00,199.86,199.92,199.81,199.92,3644.0,193.5339,193.592,193.4854,193.592,3644.0
2023-05-16 13:15:00,199.9,199.9,199.78,199.81,3285.0,193.5726,193.5726,193.4564,193.4854,3285.0
2023-05-16 13:20:00,199.81,199.86,199.77,199.83,2221.0,193.4854,193.5339,193.4467,193.5048,2221.0
2023-05-16 13:25:00,199.75,199.82,199.74,199.74,3888.0,193.4273,193.4951,193.4177,193.4177,3888.0
2023-05-16 13:30:00,199.77,199.94,199.73,199.92,6238.0,193.4467,193.6113,193.408,193.592,6238.0
2023-05-16 13:35:00,199.94,199.98,199.86,199.86,2678.0,193.6113,193.6501,193.5339,193.5339,2678.0
2023-05-16 13:40:00,199.86,199.86,199.71,199.77,3194.0,193.5339,193.5339,193.3886,193.4467,3194.0
2023-05-16 13:45:00,199.77,199.89,199.73,199.88,4676.0,193.4467,193.5629,193.408,193.5532,4676.0
2023-05-16 13:50:00,199.93,200.02,199.93,199.94,5232.0,193.6016,193.6888,193.6016,193.6113,5232.0
2023-05-16 13:55:00,199.93,200.07,199.93,199.97,6486.0,193.6016,193.7372,193.6016,193.6404,6486.0
2023-05-16 14:00:00,199.93,199.93,199.69,199.75,4950.0,193.6016,193.6016,193.3692,193.4273,4950.0
2023-05-16 14:05:00,199.75,199.79,199.7,199.74,3011.0,193.4273,193.4661,193.3789,193.4177,3011.0
2023-05-16 14:10:00,199.7,199.8,199.64,199.66,4476.0,193.3789,193.4758,193.3208,193.3402,4476.0
2023-05-16 14:15:00,199.67,199.74,199.63,199.72,6967.0,193.3499,193.4177,193.3111,193.3983,6967.0
2023-05-16 14:20:00,199.74,199.76,199.51,199.53,10024.0,193.4177,193.437,193.1949,193.2143,10024.0
2023-05-16 14:25:00,199.5,199.61,199.5,199.6,2285.0,193.1852,193.2918,193.1852,193.2821,2285.0
2023-05-16 14:30:00,199.6,199.81,199.57,199.78,14444.0,193.2821,193.4854,193.253,193.4564,14444.0
2023-05-16 14:35:00,199.8,200.03,199.79,200.03,5927.0,193.4758,193.6985,193.4661,193.6985,5927.0
2023-05-16 14:40:00,200.0,200.08,199.96,199.96,16114.0,193.6694,193.7469,193.6307,193.6307,16114.0
2023-05-16 14:45:00,199.97,200.04,199.97,200.02,7120.0,193.6404,193.7082,193.6404,193.6888,7120.0
2023-05-16 14:50:00,200.03,200.17,200.02,200.13,14663.0,193.6985,193.834,193.6888,193.7953,14663.0
2023-05-16 14:55:00,200.15,200.26,199.98,200.02,4580.0,193.8147,193.9212,193.6501,193.6888,4580.0
2023-05-16 15:00:00,200.01,200.04,199.93,199.95,4331.0,193.6791,193.7082,193.6016,193.621,4331.0
2023-05-16 15:05:00,199.98,200.0,199.92,199.92,6128.0,193.6501,193.6694,193.592,193.592,6128.0
2023-05-16 15:10:00,199.9,199.95,199.85,199.86,3453.0,193.5726,193.621,193.5242,193.5339,3453.0
2023-05-16 15:15:00,199.88,199.94,199.79,199.91,7198.0,193.5532,193.6113,193.4661,193.5823,7198.0
2023-05-16 15:20:00,199.9,199.95,199.82,199.95,3871.0,193.5726,193.621,193.4951,193.621,3871.0
2023-05-16 15:25:00,199.98,200.01,199.84,199.84,7934.0,193.6501,193.6791,193.5145,193.5145,7934.0
2023-05-16 15:30:00,199.86,199.91,199.77,199.78,9867.0,193.5339,193.5823,193.4467,193.4564,9867.0
2023-05-16 15:35:00,199.79,199.91,199.75,199.77,10000.0,193.4661,193.5823,193.4273,193.4467,10000.0
2023-05-16 15:40:00,199.79,199.83,199.69,199.77,9290.0,193.4661,193.5048,193.3692,193.4467,9290.0
2023-05-16 15:45:00,199.77,199.9,199.69,199.82,18683.0,193.4467,193.5726,193.3692,193.4951,18683.0
2023-05-16 15:50:00,199.82,199.83,199.58,199.69,48860.0,193.4951,193.5048,193.2627,193.3692,48860.0
2023-05-16 15:55:00,199.7,199.83,199.58,199.69,92627.0,193.3789,193.5048,193.2627,193.3692,92627.0
2023-05-17 09:30:00,200.6,201.44,200.27,200.28,14944.0,194.2504,195.0638,193.9309,193.9406,14944.0
2023-05-17 09:35:00,200.17,200.81,200.17,200.76,4208.0,193.834,194.4538,193.834,194.4054,4208.0
2023-05-17 09:40:00,200.64,200.92,200.48,200.83,3118.0,194.2892,194.5603,194.1342,194.4732,3118.0
2023-05-17 09:45:00,200.83,201.2,200.68,200.76,14701.0,194.4732,194.8314,194.3279,194.4054,14701.0
2023-05-17 09:50:00,200.75,201.09,200.5,200.94,17766.0,194.3957,194.7249,194.1536,194.5797,17766.0
2023-05-17 09:55:00,200.92,201.01,200.69,200.78,4873.0,194.5603,194.6475,194.3376,194.4247,4873.0
2023-05-17 10:00:00,200.79,201.21,200.79,201.2,7308.0,194.4344,194.8411,194.4344,194.8314,7308.0
2023-05-17 10:05:00,201.15,201.54,201.15,201.35,12944.0,194.783,195.1607,194.783,194.9767,12944.0
2023-05-17 10:10:00,201.29,201.3,200.5,200.5,8298.0,194.9186,194.9283,194.1536,194.1536,8298.0
2023-05-17 10:15:00,200.55,200.64,200.16,200.21,5777.0,194.202,194.2892,193.8244,193.8728,5777.0
2023-05-17 10:20:00,200.22,200.28,200.06,200.15,6060.0,193.8825,193.9406,193.7275,193.8147,6060.0
2023-05-17 10:25:00,200.1,200.16,199.83,199.94,6126.0,193.7663,193.8244,193.5048,193.6113,6126.0
2023-05-17 10:30:00,199.94,199.95,199.77,199.95,3828.0,193.6113,193.621,193.4467,193.621,3828.0
2023-05-17 10:35:00,199.89,200.09,199.57,199.65,7189.0,193.5629,193.7566,193.253,193.3305,7189.0
2023-05-17 10:40:00,199.75,199.88,199.58,199.71,2428.0,193.4273,193.5532,193.2627,193.3886,2428.0
2023-05-17 10:45:00,199.68,199.79,199.46,199.6,6325.0,193.3596,193.4661,193.1465,193.2821,6325.0
2023-05-17 10:50:00,199.62,199.75,199.53,199.68,3769.0,193.3015,193.4273,193.2143,193.3596,3769.0
2023-05-17 10:55:00,199.68,199.75,199.53,199.74,3721.0,193.3596,193.4273,193.2143,193.4177,3721.0
2023-05-17 11:00:00,199.74,199.76,199.6,199.74,4389.0,193.4177,193.437,193.2821,193.4177,4389.0
2023-05-17 11:05:00,199.69,199.73,199.61,199.62,4082.0,193.3692,193.408,193.2918,193.3015,4082.0
2023-05-17 11:10:00,199.65,199.79,199.57,199.79,3566.0,193.3305,193.4661,193.253,193.4661,3566.0
2023-05-17 11:15:00,199.77,199.92,199.73,199.75,14062.0,193.4467,193.592,193.408,193.4273,14062.0
2023-05-17 11:20:00,199.75,199.8,199.34,199.49,7034.0,193.4273,193.4758,193.0303,193.1756,7034.0
2023-05-17 11:25:00,199.54,199.85,199.42,199.85,8609.0,193.224,193.5242,193.1078,193.5242,8609.0
2023-05-17 11:30:00,199.86,199.97,199.66,199.66,5768.0,193.5339,193.6404,193.3402,193.3402,5768.0
2023-05-17 11:35:00,199.73,199.9,199.69,199.77,6809.0,193.408,193.5726,193.3692,193.4467,6809.0
2023-05-17 11:40:00,199.75,199.93,199.75,199.92,6875.0,193.4273,193.6016,193.4273,193.592,6875.0
2023-05-17 11:45:00,199.92,200.09,199.83,199.84,5868.0,193.592,193.7566,193.5048,193.5145,5868.0
2023-05-17 11:50:00,199.87,199.87,199.74,199.78,3868.0,193.5435,193.5435,193.4177,193.4564,3868.0
2023-05-17 11:55:00,199.78,199.83,199.49,199.49,6129.0,193.4564,193.5048,193.1756,193.1756,6129.0
2023-05-17 12:00:00,199.55,199.64,199.5,199.64,3555.0,193.2337,193.3208,193.1852,193.3208,3555.0
2023-05-17 12:05:00,199.66,199.82,199.6,199.67,3813.0,193.3402,193.4951,193.2821,193.3499,3813.0
2023-05-17 12:10:00,199.64,199.65,199.54,199.63,1848.0,193.3208,193.3305,193.224,193.3111,1848.0
2023-05-17 12:15:00,199.63,199.63,199.31,199.34,4136.0,193.3111,193.3111,193.0013,193.0303,4136.0
2023-05-17 12:20:00,199.25,199.4,199.21,199.23,16307.0,192.9432,193.0884,192.9044,192.9238,16307.0
2023-05-17 12:25:00,199.27,199.56,199.26,199.5,2087.0,192.9625,193.2433,192.9528,193.1852,2087.0
2023-05-17 12:30:00,199.54,199.68,199.53,199.62,3804.0,193.224,193.3596,193.2143,193.3015,3804.0
2023-05-17 12:35:00,199.59,199.82,199.5,199.81,5868.0,193.2724,193.4951,193.1852,193.4854,5868.0
2023-05-17 12:40:00,199.82,199.96,199.68,199.96,3322.0,193.4951,193.6307,193.3596,193.6307,3322.0
2023-05-17 12:45:00,200.11,200.45,200.11,200.45,1621.0,193.7759,194.1052,193.7759,194.1052,1621.0
2023-05-17 12:50:00,200.43,200.43,200.14,200.41,15254.0,194.0858,194.0858,193.805,194.0664,15254.0
2023-05-17 12:55:00,200.47,200.52,200.38,200.43,1552.0,194.1245,194.173,194.0374,194.0858,1552.0
2023-05-17 13:00:00,200.52,200.67,200.52,200.66,1433.0,194.173,194.3182,194.173,194.3085,1433.0
2023-05-17 13:05:00,200.63,200.8,200.58,200.68,3982.0,194.2795,194.4441,194.2311,194.3279,3982.0
2023-05-17 13:10:00,200.69,200.7,200.23,200.31,10951.0,194.3376,194.3473,193.8921,193.9696,10951.0
2023-05-17 13:15:00,200.31,200.31,200.05,200.08,2048.0,193.9696,193.9696,193.7178,193.7469,2048.0
2023-05-17 13:20:00,200.08,200.3,200.06,200.3,3323.0,193.7469,193.9599,193.7275,193.9599,3323.0
2023-05-17 13:25:00,200.21,200.22,200.14,200.14,4448.0,193.8728,193.8825,193.805,193.805,4448.0
2023-05-17 13:30:00,200.14,200.39,200.14,200.36,4182.0,193.805,194.0471,193.805,194.018,4182.0
2023-05-17 13:35:00,200.36,200.37,200.06,200.37,5225.0,194.018,194.0277,193.7275,194.0277,5225.0
2023-05-17 13:40:00,200.33,200.38,200.15,200.23,3664.0,193.989,194.0374,193.8147,193.8921,3664.0
2023-05-17 13:45:00,200.19,200.45,200.19,200.35,2096.0,193.8534,194.1052,193.8534,194.0083,2096.0
2023-05-17 13:50:00,200.34,200.47,200.32,200.41,4565.0,193.9987,194.1245,193.9793,194.0664,4565.0
2023-05-17 13:55:00,200.42,200.62,200.39,200.57,5141.0,194.0761,194.2698,194.0471,194.2214,5141.0
2023-05-17 14:00:00,200.53,200.56,200.16,200.2,3025.0,194.1826,194.2117,193.8244,193.8631,3025.0
2023-05-17 14:05:00,200.08,200.11,199.87,199.95,9236.0,193.7469,193.7759,193.5435,193.621,9236.0
2023-05-17 14:10:00,199.97,200.08,199.92,199.96,8632.0,193.6404,193.7469,193.592,193.6307,8632.0
2023-05-17 14:15:00,199.88,200.07,199.88,200.01,5911.0,193.5532,193.7372,193.5532,193.6791,5911.0
2023-05-17 14:20:00,199.93,199.93,199.8,199.85,5406.0,193.6016,193.6016,193.4758,193.5242,5406.0
2023-05-17 14:25:00,199.89,199.89,199.75,199.79,6287.0,193.5629,193.5629,193.4273,193.4661,6287.0
2023-05-17 14:30:00,199.82,199.87,199.62,199.62,22561.0,193.4951,193.5435,193.3015,193.3015,22561.0
2023-05-17 14:35:00,199.67,199.8,199.67,199.68,3053.0,193.3499,193.4758,193.3499,193.3596,3053.0
2023-05-17 14:40:00,199.65,199.7,199.5,199.5,6701.0,193.3305,193.3789,193.1852,193.1852,6701.0
2023-05-17 14:45:00,199.46,199.5,199.34,199.41,4008.0,193.1465,193.1852,193.0303,193.0981,4008.0
2023-05-17 14:50:00,199.42,199.42,199.0,199.1,5339.0,193.1078,193.1078,192.7011,192.7979,5339.0
2023-05-17 14:55:00,199.08,199.26,199.0,199.09,7061.0,192.7785,192.9528,192.7011,192.7882,7061.0
2023-05-17 15:00:00,199.11,199.45,199.11,199.43,28577.0,192.8076,193.1368,192.8076,193.1175,28577.0
2023-05-17 15:05:00,199.45,199.55,199.4,199.48,8130.0,193.1368,193.2337,193.0884,193.1659,8130.0
2023-05-17 15:10:00,199.51,199.52,199.32,199.33,6783.0,193.1949,193.2046,193.0109,193.0206,6783.0
2023-05-17 15:15:00,199.33,199.39,199.25,199.34,7119.0,193.0206,193.0787,192.9432,193.0303,7119.0
2023-05-17 15:20:00,199.29,199.3,198.94,198.94,10206.0,192.9819,192.9916,192.643,192.643,10206.0
2023-05-17 15:25:00,198.94,199.07,198.84,198.93,10384.0,192.643,192.7689,192.5461,192.6333,10384.0
2023-05-17 15:30:00,198.94,199.06,198.81,198.89,9751.0,192.643,192.7592,192.5171,192.5946,9751.0
2023-05-17 15:35:00,198.94,199.0,198.72,198.87,8019.0,192.643,192.7011,192.4299,192.5752,8019.0
2023-05-17 15:40:00,198.87,199.09,198.82,199.02,12646.0,192.5752,192.7882,192.5268,192.7204,12646.0
2023-05-17 15:45:00,199.0,199.15,198.82,198.94,16917.0,192.7011,192.8463,192.5268,192.643,16917.0
2023-05-17 15:50:00,199.0,199.04,198.61,198.81,24722.0,192.7011,192.7398,192.3234,192.5171,24722.0
2023-05-17 15:55:00,198.83,198.99,198.73,198.92,43967.0,192.5365,192.6914,192.4396,192.6236,43967.0
2023-05-18 09:30:00,199.47,199.5,198.32,198.32,20064.0,193.1562,193.1852,192.0426,192.0426,20064.0
2023-05-18 09:35:00,198.06,198.44,197.88,198.15,5987.0,191.7908,192.1588,191.6165,191.878,5987.0
2023-05-18 09:40:00,197.94,198.53,197.71,198.18,4068.0,191.6746,192.246,191.4519,191.907,4068.0
2023-05-18 09:45:00,198.32,198.38,198.04,198.3,1900.0,192.0426,192.1007,191.7715,192.0232,1900.0
2023-05-18 09:50:00,198.28,198.33,198.05,198.05,4410.0,192.0039,192.0523,191.7811,191.7811,4410.0
2023-05-18 09:55:00,198.17,198.25,198.0,198.07,5459.0,191.8973,191.9748,191.7327,191.8005,5459.0
2023-05-18 10:00:00,198.06,198.57,197.94,198.52,8121.0,191.7908,192.2847,191.6746,192.2363,8121.0
2023-05-18 10:05:00,198.52,198.72,198.42,198.72,3400.0,192.2363,192.4299,192.1394,192.4299,3400.0
2023-05-18 10:10:00,198.78,198.94,198.65,198.84,5643.0,192.488,192.643,192.3622,192.5461,5643.0
2023-05-18 10:15:00,198.86,199.21,198.85,199.17,7308.0,192.5655,192.9044,192.5558,192.8657,7308.0
2023-05-18 10:20:00,199.17,199.53,199.13,199.53,7882.0,192.8657,193.2143,192.827,193.2143,7882.0
2023-05-18 10:25:00,199.58,199.69,199.36,199.67,5098.0,193.2627,193.3692,193.0497,193.3499,5098.0
2023-05-18 10:30:00,199.72,200.18,199.56,200.16,9237.0,193.3983,193.8437,193.2433,193.8244,9237.0
2023-05-18 10:35:00,200.16,200.23,200.07,200.11,7872.0,193.8244,193.8921,193.7372,193.7759,7872.0
2023-05-18 10:40:00,200.08,200.21,199.85,199.86,5721.0,193.7469,193.8728,193.5242,193.5339,5721.0
2023-05-18 10:45:00,199.8,200.02,199.72,199.88,7978.0,193.4758,193.6888,193.3983,193.5532,7978.0
2023-05-18 10:50:00,199.85,199.91,199.78,199.8,6193.0,193.5242,193.5823,193.4564,193.4758,6193.0
2023-05-18 10:55:00,199.77,200.07,199.77,199.77,5006.0,193.4467,193.7372,193.4467,193.4467,5006.0
2023-05-18 11:00:00,199.75,200.11,199.68,200.07,8452.0,193.4273,193.7759,193.3596,193.7372,8452.0
2023-05-18 11:05:00,200.07,200.16,199.78,199.88,7943.0,193.7372,193.8244,193.4564,193.5532,7943.0
2023-05-18 11:10:00,199.92,199.92,199.51,199.7,5415.0,193.592,193.592,193.1949,193.3789,5415.0
2023-05-18 11:15:00,199.75,199.75,199.54,199.55,2425.0,193.4273,193.4273,193.224,193.2337,2425.0
2023-05-18 11:20:00,199.62,199.64,199.25,199.39,5740.0,193.3015,193.3208,192.9432,193.0787,5740.0
2023-05-18 11:25:00,199.32,199.38,199.25,199.38,5024.0,193.0109,193.069,192.9432,193.069,5024.0
2023-05-18 11:30:00,199.44,199.47,199.35,199.4,2321.0,193.1271,193.1562,193.04,193.0884,2321.0
2023-05-18 11:35:00,199.38,199.59,199.38,199.51,4009.0,193.069,193.2724,193.069,193.1949,4009.0
2023-05-18 11:40:00,199.53,199.53,199.4,199.42,8088.0,193.2143,193.2143,193.0884,193.1078,8088.0
2023-05-18 11:45:00,199.43,199.66,199.43,199.62,4840.0,193.1175,193.3402,193.1175,193.3015,4840.0
2023-05-18 11:50:00,199.66,199.99,199.66,199.99,9084.0,193.3402,193.6597,193.3402,193.6597,9084.0
2023-05-18 11:55:00,200.0,200.08,199.37,199.43,8428.0,193.6694,193.7469,193.0594,193.1175,8428.0
2023-05-18 12:00:00,199.49,199.55,199.34,199.39,1607.0,193.1756,193.2337,193.0303,193.0787,1607.0
2023-05-18 12:05:00,199.34,199.39,199.2,199.2,9396.0,193.0303,193.0787,192.8947,192.8947,9396.0
2023-05-18 12:10:00,199.2,199.33,199.06,199.06,5246.0,192.8947,193.0206,192.7592,192.7592,5246.0
2023-05-18 12:15:00,199.0,199.16,198.86,199.16,15238.0,192.7011,192.856,192.5655,192.856,15238.0
2023-05-18 12:20:00,199.15,199.36,199.11,199.36,7130.0,192.8463,193.0497,192.8076,193.0497,7130.0
2023-05-18 12:25:00,199.25,199.25,199.17,199.2,2999.0,192.9432,192.9432,192.8657,192.8947,2999.0
2023-05-18 12:30:00,199.2,199.21,199.1,199.14,8668.0,192.8947,192.9044,192.7979,192.8366,8668.0
2023-05-18 12:35:00,199.12,199.34,199.11,199.3,5399.0,192.8173,193.0303,192.8076,192.9916,5399.0
2023-05-18 12:40:00,199.35,199.46,199.31,199.43,5584.0,193.04,193.1465,193.0013,193.1175,5584.0
2023-05-18 12:45:00,199.51,199.51,199.3,199.35,1424.0,193.1949,193.1949,192.9916,193.04,1424.0
2023-05-18 12:50:00,199.35,199.4,199.31,199.35,2156.0,193.04,193.0884,193.0013,193.04,2156.0
2023-05-18 12:55:00,199.35,199.5,199.2,199.5,12206.0,193.04,193.1852,192.8947,193.1852,12206.0
2023-05-18 13:00:00,199.44,199.51,199.26,199.32,17541.0,193.1271,193.1949,192.9528,193.0109,17541.0
2023-05-18 13:05:00,199.29,199.37,199.25,199.33,2313.0,192.9819,193.0594,192.9432,193.0206,2313.0
2023-05-18 13:10:00,199.3,199.43,199.25,199.4,2825.0,192.9916,193.1175,192.9432,193.0884,2825.0
2023-05-18 13:15:00,199.33,199.48,199.29,199.46,2915.0,193.0206,193.1659,192.9819,193.1465,2915.0
2023-05-18 13:20:00,199.47,199.61,199.46,199.61,9047.0,193.1562,193.2918,193.1465,193.2918,9047.0
2023-05-18 13:25:00,199.59,199.69,199.15,199.15,11660.0,193.2724,193.3692,192.8463,192.8463,11660.0
2023-05-18 13:30:00,199.23,199.42,199.23,199.38,3222.0,192.9238,193.1078,192.9238,193.069,3222.0
2023-05-18 13:35:00,199.37,199.46,199.26,199.26,5081.0,193.0594,193.1465,192.9528,192.9528,5081.0
2023-05-18 13:40:00,199.2,199.29,199.2,199.2,5100.0,192.8947,192.9819,192.8947,192.8947,5100.0
2023-05-18 13:45:00,199.2,199.31,199.02,199.29,4603.0,192.8947,193.0013,192.7204,192.9819,4603.0
2023-05-18 13:50:00,199.3,199.3,199.05,199.05,3175.0,192.9916,192.9916,192.7495,192.7495,3175.0
2023-05-18 13:55:00,199.06,199.24,199.02,199.24,3392.0,192.7592,192.9335,192.7204,192.9335,3392.0
2023-05-18 14:00:00,199.27,199.55,199.27,199.49,10765.0,192.9625,193.2337,192.9625,193.1756,10765.0
2023-05-18 14:05:00,199.48,199.53,199.43,199.52,4192.0,193.1659,193.2143,193.1175,193.2046,4192.0
2023-05-18 14:10:00,199.54,199.63,199.49,199.56,3417.0,193.224,193.3111,193.1756,193.2433,3417.0
2023-05-18 14:15:00,199.56,199.66,199.5,199.58,25780.0,193.2433,193.3402,193.1852,193.2627,25780.0
2023-05-18 14:20:00,199.58,199.62,199.49,199.59,5213.0,193.2627,193.3015,193.1756,193.2724,5213.0
2023-05-18 14:25:00,199.61,200.0,199.59,199.88,8047.0,193.2918,193.6694,193.2724,193.5532,8047.0
2023-05-18 14:30:00,199.86,200.12,199.86,200.03,21439.0,193.5339,193.7856,193.5339,193.6985,21439.0
2023-05-18 14:35:00,200.03,200.1,200.01,200.05,7673.0,193.6985,193.7663,193.6791,193.7178,7673.0
2023-05-18 14:40:00,200.05,200.15,200.05,200.07,4557.0,193.7178,193.8147,193.7178,193.7372,4557.0
2023-05-18 14:45:00,200.05,200.3,200.05,200.26,6856.0,193.7178,193.9599,193.7178,193.9212,6856.0
2023-05-18 14:50:00,200.26,200.29,200.14,200.16,6271.0,193.9212,193.9502,193.805,193.8244,6271.0
2023-05-18 14:55:00,200.15,200.18,200.03,200.1,6096.0,193.8147,193.8437,193.6985,193.7663,6096.0
2023-05-18 15:00:00,200.11,200.18,199.82,199.84,5715.0,193.7759,193.8437,193.4951,193.5145,5715.0
2023-05-18 15:05:00,199.84,199.96,199.77,199.92,18250.0,193.5145,193.6307,193.4467,193.592,18250.0
2023-05-18 15:10:00,199.94,200.07,199.94,200.06,7719.0,193.6113,193.7372,193.6113,193.7275,7719.0
2023-05-18 15:15:00,200.07,200.09,199.86,200.03,18416.0,193.7372,193.7566,193.5339,193.6985,18416.0
2023-05-18 15:20:00,200.06,200.06,199.67,199.74,5767.0,193.7275,193.7275,193.3499,193.4177,5767.0
2023-05-18 15:25:00,199.68,199.68,199.42,199.48,4215.0,193.3596,193.3596,193.1078,193.1659,4215.0
2023-05-18 15:30:00,199.48,199.62,199.41,199.59,10183.0,193.1659,193.3015,193.0981,193.2724,10183.0
2023-05-18 15:35:00,199.58,199.65,199.45,199.62,9846.0,193.2627,193.3305,193.1368,193.3015,9846.0
2023-05-18 15:40:00,199.65,200.08,199.63,200.05,10578.0,193.3305,193.7469,193.3111,193.7178,10578.0
2023-05-18 15:45:00,200.13,200.39,200.08,200.39,11250.0,193.7953,194.0471,193.7469,194.0471,11250.0
2023-05-18 15:50:00,200.41,200.72,200.36,200.45,20201.0,194.0664,194.3666,194.018,194.1052,20201.0
2023-05-18 15:55:00,200.48,200.76,200.43,200.64,45466.0,194.1342,194.4054,194.0858,194.2892,45466.0
2023-05-19 09:30:00,202.08,202.08,200.7,201.94,62953.0,195.6836,195.6836,194.3473,195.548,62953.0
2023-05-19 09:35:00,201.93,202.43,201.93,202.02,1900.0,195.5383,196.0225,195.5383,195.6255,1900.0
2023-05-19 09:40:00,201.76,201.89,201.4,201.82,5273.0,195.3737,195.4996,195.0251,195.4318,5273.0
2023-05-19 09:45:00,201.86,201.87,201.45,201.75,3956.0,195.4705,195.4802,195.0735,195.364,3956.0
2023-05-19 09:50:00,201.6,202.56,201.5,202.43,15920.0,195.2188,196.1484,195.1219,196.0225,15920.0
2023-05-19 09:55:00,202.51,202.6,201.83,201.83,2288.0,196.1,196.1871,195.4415,195.4415,2288.0
2023-05-19 10:00:00,201.97,202.05,201.74,201.77,8717.0,195.5771,195.6545,195.3543,195.3834,8717.0
2023-05-19 10:05:00,201.75,201.95,201.65,201.75,5866.0,195.364,195.5577,195.2672,195.364,5866.0
2023-05-19 10:10:00,201.74,201.77,201.53,201.57,3328.0,195.3543,195.3834,195.151,195.1897,3328.0
2023-05-19 10:15:00,201.64,201.69,201.31,201.4,9582.0,195.2575,195.3059,194.938,195.0251,9582.0
2023-05-19 10:20:00,201.34,201.81,201.33,201.72,13613.0,194.967,195.4221,194.9573,195.335,13613.0
2023-05-19 10:25:00,201.79,202.07,201.67,201.96,5764.0,195.4028,195.6739,195.2866,195.5674,5764.0
2023-05-19 10:30:00,202.01,202.04,201.73,201.75,4264.0,195.6158,195.6449,195.3447,195.364,4264.0
2023-05-19 10:35:00,201.8,201.89,201.7,201.78,3880.0,195.4124,195.4996,195.3156,195.3931,3880.0
2023-05-19 10:40:00,201.82,201.91,201.58,201.59,3927.0,195.4318,195.519,195.1994,195.2091,3927.0
2023-05-19 10:45:00,201.72,202.17,201.66,202.09,4168.0,195.335,195.7707,195.2769,195.6933,4168.0
2023-05-19 10:50:00,202.19,202.54,202.13,202.5,11702.0,195.7901,196.129,195.732,196.0903,11702.0
2023-05-19 10:55:00,202.32,202.32,202.16,202.17,1816.0,195.916,195.916,195.7611,195.7707,1816.0
2023-05-19 11:00:00,202.27,202.49,202.22,202.41,2660.0,195.8676,196.0806,195.8192,196.0031,2660.0
2023-05-19 11:05:00,202.16,202.17,201.89,201.9,3278.0,195.7611,195.7707,195.4996,195.5093,3278.0
2023-05-19 11:10:00,201.9,201.96,201.5,201.5,12704.0,195.5093,195.5674,195.1219,195.1219,12704.0
2023-05-19 11:15:00,201.58,201.58,201.1,201.15,8287.0,195.1994,195.1994,194.7346,194.783,8287.0
2023-05-19 11:20:00,201.2,201.53,201.2,201.25,6805.0,194.8314,195.151,194.8314,194.8799,6805.0
2023-05-19 11:25:00,201.29,201.31,200.86,200.93,7769.0,194.9186,194.938,194.5022,194.57,7769.0
2023-05-19 11:30:00,200.82,200.9,200.75,200.81,5228.0,194.4635,194.5409,194.3957,194.4538,5228.0
2023-05-19 11:35:00,200.78,200.79,200.23,200.5,5537.0,194.4247,194.4344,193.8921,194.1536,5537.0
2023-05-19 11:40:00,200.38,200.61,200.31,200.6,4948.0,194.0374,194.2601,193.9696,194.2504,4948.0
2023-05-19 11:45:00,200.65,201.04,200.64,201.04,5017.0,194.2988,194.6765,194.2892,194.6765,5017.0
2023-05-19 11:50:00,201.08,201.18,201.03,201.12,5570.0,194.7152,194.8121,194.6668,194.754,5570.0
2023-05-19 11:55:00,201.02,201.45,201.01,201.01,8268.0,194.6571,195.0735,194.6475,194.6475,8268.0
2023-05-19 12:00:00,200.94,201.09,200.8,200.97,2808.0,194.5797,194.7249,194.4441,194.6087,2808.0
2023-05-19 12:05:00,200.9,200.9,200.75,200.75,4384.0,194.5409,194.5409,194.3957,194.3957,4384.0
2023-05-19 12:10:00,200.75,200.82,200.62,200.67,8841.0,194.3957,194.4635,194.2698,194.3182,8841.0
2023-05-19 12:15:00,200.69,200.82,200.58,200.62,2420.0,194.3376,194.4635,194.2311,194.2698,2420.0
2023-05-19 12:20:00,200.72,200.82,200.72,200.82,19168.0,194.3666,194.4635,194.3666,194.4635,19168.0
2023-05-19 12:25:00,200.78,200.81,200.74,200.77,1636.0,194.4247,194.4538,194.386,194.415,1636.0
2023-05-19 12:30:00,200.72,200.72,200.25,200.31,4670.0,194.3666,194.3666,193.9115,193.9696,4670.0
2023-05-19 12:35:00,200.28,200.62,200.21,200.62,4791.0,193.9406,194.2698,193.8728,194.2698,4791.0
2023-05-19 12:40:00,200.59,200.64,200.59,200.64,734.0,194.2407,194.2892,194.2407,194.2892,734.0
2023-05-19 12:45:00,200.66,200.84,200.62,200.82,5900.0,194.3085,194.4828,194.2698,194.4635,5900.0
2023-05-19 12:50:00,200.81,200.97,200.81,200.93,1613.0,194.4538,194.6087,194.4538,194.57,1613.0
2023-05-19 12:55:00,200.88,200.92,200.62,200.63,803.0,194.5216,194.5603,194.2698,194.2795,803.0
2023-05-19 13:00:00,200.65,200.84,200.61,200.74,3083.0,194.2988,194.4828,194.2601,194.386,3083.0
2023-05-19 13:05:00,200.67,200.75,200.6,200.73,4910.0,194.3182,194.3957,194.2504,194.3763,4910.0
2023-05-19 13:10:00,200.69,200.69,200.54,200.63,3043.0,194.3376,194.3376,194.1923,194.2795,3043.0
2023-05-19 13:15:00,200.62,200.75,200.58,200.75,1828.0,194.2698,194.3957,194.2311,194.3957,1828.0
2023-05-19 13:20:00,200.76,200.76,200.53,200.53,2255.0,194.4054,194.4054,194.1826,194.1826,2255.0
2023-05-19 13:25:00,200.49,200.69,200.48,200.6,7814.0,194.1439,194.3376,194.1342,194.2504,7814.0
2023-05-19 13:30:00,200.63,200.92,200.63,200.9,5923.0,194.2795,194.5603,194.2795,194.5409,5923.0
2023-05-19 13:35:00,200.93,200.98,200.81,200.95,5998.0,194.57,194.6184,194.4538,194.5894,5998.0
2023-05-19 13:40:00,200.91,200.97,200.85,200.92,5760.0,194.5506,194.6087,194.4925,194.5603,5760.0
2023-05-19 13:45:00,200.92,201.0,200.85,200.96,5168.0,194.5603,194.6378,194.4925,194.599,5168.0
2023-05-19 13:50:00,200.92,200.97,200.85,200.96,3220.0,194.5603,194.6087,194.4925,194.599,3220.0
2023-05-19 13:55:00,200.96,200.96,200.68,200.68,12899.0,194.599,194.599,194.3279,194.3279,12899.0
2023-05-19 14:00:00,200.73,200.8,200.61,200.78,8059.0,194.3763,194.4441,194.2601,194.4247,8059.0
2023-05-19 14:05:00,200.7,200.95,200.67,200.95,5800.0,194.3473,194.5894,194.3182,194.5894,5800.0
2023-05-19 14:10:00,200.93,200.94,200.78,200.84,5149.0,194.57,194.5797,194.4247,194.4828,5149.0
2023-05-19 14:15:00,200.79,200.97,200.7,200.97,9962.0,194.4344,194.6087,194.3473,194.6087,9962.0
2023-05-19 14:20:00,200.95,201.14,200.95,201.05,9397.0,194.5894,194.7733,194.5894,194.6862,9397.0
2023-05-19 14:25:00,201.05,201.05,200.64,200.64,4124.0,194.6862,194.6862,194.2892,194.2892,4124.0
2023-05-19 14:30:00,200.57,200.62,200.5,200.56,5780.0,194.2214,194.2698,194.1536,194.2117,5780.0
2023-05-19 14:35:00,200.5,200.73,200.5,200.71,4025.0,194.1536,194.3763,194.1536,194.3569,4025.0
2023-05-19 14:40:00,200.62,200.83,200.62,200.83,5173.0,194.2698,194.4732,194.2698,194.4732,5173.0
2023-05-19 14:45:00,200.87,200.87,200.72,200.74,8315.0,194.5119,194.5119,194.3666,194.386,8315.0
2023-05-19 14:50:00,200.76,200.9,200.76,200.88,3053.0,194.4054,194.5409,194.4054,194.5216,3053.0
2023-05-19 14:55:00,200.88,201.05,200.88,201.05,2229.0,194.5216,194.6862,194.5216,194.6862,2229.0
2023-05-19 15:00:00,201.02,201.11,201.0,201.08,10115.0,194.6571,194.7443,194.6378,194.7152,10115.0
2023-05-19 15:05:00,201.07,201.07,200.84,200.99,5195.0,194.7056,194.7056,194.4828,194.6281,5195.0
2023-05-19 15:10:00,200.99,201.16,200.99,201.06,9189.0,194.6281,194.7927,194.6281,194.6959,9189.0
2023-05-19 15:15:00,201.05,201.05,201.0,201.03,9154.0,194.6862,194.6862,194.6378,194.6668,9154.0
2023-05-19 15:20:00,201.0,201.0,200.85,200.99,7798.0,194.6378,194.6378,194.4925,194.6281,7798.0
2023-05-19 15:25:00,200.94,200.94,200.8,200.81,6125.0,194.5797,194.5797,194.4441,194.4538,6125.0
2023-05-19 15:30:00,200.85,200.9,200.75,200.88,7007.0,194.4925,194.5409,194.3957,194.5216,7007.0
2023-05-19 15:35:00,200.9,201.26,200.86,201.2,10825.0,194.5409,194.8895,194.5022,194.8314,10825.0
2023-05-19 15:40:00,201.15,201.29,201.14,201.18,10061.0,194.783,194.9186,194.7733,194.8121,10061.0
2023-05-19 15:45:00,201.19,201.4,201.08,201.31,26467.0,194.8218,195.0251,194.7152,194.938,26467.0
2023-05-19 15:50:00,201.33,201.49,201.21,201.23,32077.0,194.9573,195.1123,194.8411,194.8605,32077.0
2023-05-19 15:55:00,201.25,201.41,201.11,201.18,45282.0,194.8799,195.0348,194.7443,194.8121,45282.0
2023-05-22 09:30:00,200.19,200.6,199.68,200.46,19449.0,193.8534,194.2504,193.3596,194.1149,19449.0
2023-05-22 09:35:00,200.38,200.89,200.38,200.89,1627.0,194.0374,194.5313,194.0374,194.5313,1627.0
2023-05-22 09:40:00,201.0,201.06,200.61,200.61,1889.0,194.6378,194.6959,194.2601,194.2601,1889.0
2023-05-22 09:45:00,200.59,200.6,200.0,200.09,14030.0,194.2407,194.2504,193.6694,193.7566,14030.0
2023-05-22 09:50:00,199.99,200.05,199.13,199.19,13980.0,193.6597,193.7178,192.827,192.8851,13980.0
2023-05-22 09:55:00,199.24,199.3,198.5,198.5,17362.0,192.9335,192.9916,192.2169,192.2169,17362.0
2023-05-22 10:00:00,198.51,198.51,198.1,198.34,7621.0,192.2266,192.2266,191.8296,192.062,7621.0
2023-05-22 10:05:00,198.25,198.39,197.21,197.29,8278.0,191.9748,192.1104,190.9677,191.0452,8278.0
2023-05-22 10:10:00,197.42,197.97,197.42,197.92,8720.0,191.1711,191.7037,191.1711,191.6553,8720.0
2023-05-22 10:15:00,197.91,198.38,197.81,198.16,3101.0,191.6456,192.1007,191.5487,191.8877,3101.0
2023-05-22 10:20:00,198.18,198.33,198.0,198.21,3102.0,191.907,192.0523,191.7327,191.9361,3102.0
2023-05-22 10:25:00,198.24,198.72,198.13,198.65,7221.0,191.9651,192.4299,191.8586,192.3622,7221.0
2023-05-22 10:30:00,198.69,198.73,198.29,198.3,5125.0,192.4009,192.4396,192.0135,192.0232,5125.0
2023-05-22 10:35:00,198.25,198.25,197.75,197.84,10863.0,191.9748,191.9748,191.4906,191.5778,10863.0
2023-05-22 10:40:00,197.93,198.12,197.93,198.0,2513.0,191.6649,191.8489,191.6649,191.7327,2513.0
2023-05-22 10:45:00,198.11,198.23,197.81,197.81,5268.0,191.8392,191.9554,191.5487,191.5487,5268.0
2023-05-22 10:50:00,197.75,197.97,197.75,197.97,11395.0,191.4906,191.7037,191.4906,191.7037,11395.0
2023-05-22 10:55:00,198.05,198.25,197.93,198.23,8430.0,191.7811,191.9748,191.6649,191.9554,8430.0
2023-05-22 11:00:00,198.45,198.55,198.35,198.39,4404.0,192.1685,192.2653,192.0716,192.1104,4404.0
2023-05-22 11:05:00,198.39,198.68,198.39,198.48,7076.0,192.1104,192.3912,192.1104,192.1975,7076.0
2023-05-22 11:10:00,198.48,198.67,198.46,198.55,3323.0,192.1975,192.3815,192.1782,192.2653,3323.0
2023-05-22 11:15:00,198.59,198.97,198.58,198.97,19084.0,192.3041,192.672,192.2944,192.672,19084.0
2023-05-22 11:20:00,198.99,199.06,198.71,198.82,4866.0,192.6914,192.7592,192.4203,192.5268,4866.0
2023-05-22 11:25:00,198.79,198.96,198.79,198.82,3316.0,192.4977,192.6623,192.4977,192.5268,3316.0
2023-05-22 11:30:00,198.77,198.83,198.5,198.56,14860.0,192.4784,192.5365,192.2169,192.275,14860.0
2023-05-22 11:35:00,198.56,198.64,198.5,198.55,8339.0,192.275,192.3525,192.2169,192.2653,8339.0
2023-05-22 11:40:00,198.55,198.6,198.43,198.55,31606.0,192.2653,192.3137,192.1491,192.2653,31606.0
2023-05-22 11:45:00,198.53,198.7,198.48,198.55,4465.0,192.246,192.4106,192.1975,192.2653,4465.0
2023-05-22 11:50:00,198.62,198.68,198.58,198.67,8725.0,192.3331,192.3912,192.2944,192.3815,8725.0
2023-05-22 11:55:00,198.75,198.86,198.69,198.74,4500.0,192.459,192.5655,192.4009,192.4493,4500.0
2023-05-22 12:00:00,198.79,198.81,198.68,198.72,6379.0,192.4977,192.5171,192.3912,192.4299,6379.0
2023-05-22 12:05:00,198.65,198.66,198.27,198.27,5063.0,192.3622,192.3718,191.9942,191.9942,5063.0
2023-05-22 12:10:00,198.26,198.27,198.05,198.05,10743.0,191.9845,191.9942,191.7811,191.7811,10743.0
2023-05-22 12:15:00,198.05,198.18,198.0,198.13,9197.0,191.7811,191.907,191.7327,191.8586,9197.0
2023-05-22 12:20:00,198.1,198.13,197.93,197.94,5735.0,191.8296,191.8586,191.6649,191.6746,5735.0
2023-05-22 12:25:00,197.93,198.04,197.92,197.95,6628.0,191.6649,191.7715,191.6553,191.6843,6628.0
2023-05-22 12:30:00,197.95,198.17,197.94,197.95,10454.0,191.6843,191.8973,191.6746,191.6843,10454.0
2023-05-22 12:35:00,197.95,197.99,197.75,197.78,9089.0,191.6843,191.723,191.4906,191.5197,9089.0
2023-05-22 12:40:00,197.78,197.8,197.54,197.54,6441.0,191.5197,191.5391,191.2873,191.2873,6441.0
2023-05-22 12:45:00,197.5,197.57,197.45,197.46,19427.0,191.2486,191.3163,191.2001,191.2098,19427.0
2023-05-22 12:50:00,197.46,197.47,197.24,197.31,13922.0,191.2098,191.2195,190.9968,191.0646,13922.0
2023-05-22 12:55:00,197.34,197.57,197.32,197.53,5851.0,191.0936,191.3163,191.0743,191.2776,5851.0
2023-05-22 13:00:00,197.57,197.71,197.56,197.63,7248.0,191.3163,191.4519,191.3067,191.3744,7248.0
2023-05-22 13:05:00,197.61,197.66,197.5,197.57,6597.0,191.3551,191.4035,191.2486,191.3163,6597.0
2023-05-22 13:10:00,197.6,197.75,197.37,197.37,18687.0,191.3454,191.4906,191.1227,191.1227,18687.0
2023-05-22 13:15:00,197.37,197.59,197.29,197.59,14820.0,191.1227,191.3357,191.0452,191.3357,14820.0
2023-05-22 13:20:00,197.61,197.74,197.61,197.68,16135.0,191.3551,191.481,191.3551,191.4229,16135.0
2023-05-22 13:25:00,197.69,198.03,197.68,198.02,8517.0,191.4325,191.7618,191.4229,191.7521,8517.0
2023-05-22 13:30:00,198.04,198.17,198.0,198.03,5946.0,191.7715,191.8973,191.7327,191.7618,5946.0
2023-05-22 13:35:00,198.0,198.1,197.96,198.07,4795.0,191.7327,191.8296,191.694,191.8005,4795.0
2023-05-22 13:40:00,198.1,198.12,198.07,198.09,5161.0,191.8296,191.8489,191.8005,191.8199,5161.0
2023-05-22 13:45:00,198.09,198.24,198.02,198.02,7038.0,191.8199,191.9651,191.7521,191.7521,7038.0
2023-05-22 13:50:00,197.95,197.95,197.71,197.83,5585.0,191.6843,191.6843,191.4519,191.5681,5585.0
2023-05-22 13:55:00,197.82,197.97,197.82,197.93,9584.0,191.5584,191.7037,191.5584,191.6649,9584.0
2023-05-22 14:00:00,197.9,197.99,197.9,197.97,3503.0,191.6359,191.723,191.6359,191.7037,3503.0
2023-05-22 14:05:00,197.95,197.99,197.86,197.92,8671.0,191.6843,191.723,191.5972,191.6553,8671.0
2023-05-22 14:10:00,197.92,197.96,197.75,197.79,5163.0,191.6553,191.694,191.4906,191.5294,5163.0
2023-05-22 14:15:00,197.76,197.98,197.75,197.98,7279.0,191.5003,191.7134,191.4906,191.7134,7279.0
2023-05-22 14:20:00,197.98,198.01,197.92,197.92,7975.0,191.7134,191.7424,191.6553,191.6553,7975.0
2023-05-22 14:25:00,197.92,198.14,197.91,198.03,10892.0,191.6553,191.8683,191.6456,191.7618,10892.0
2023-05-22 14:30:00,197.99,198.08,197.91,197.95,13926.0,191.723,191.8102,191.6456,191.6843,13926.0
2023-05-22 14:35:00,197.95,197.95,197.84,197.84,3349.0,191.6843,191.6843,191.5778,191.5778,3349.0
2023-05-22 14:40:00,197.82,198.08,197.75,198.06,6793.0,191.5584,191.8102,191.4906,191.7908,6793.0
2023-05-22 14:45:00,198.03,198.29,197.98,198.25,5971.0,191.7618,192.0135,191.7134,191.9748,5971.0
2023-05-22 14:50:00,198.26,198.52,198.26,198.29,9716.0,191.9845,192.2363,191.9845,192.0135,9716.0
2023-05-22 14:55:00,198.17,198.17,198.01,198.07,6472.0,191.8973,191.8973,191.7424,191.8005,6472.0
2023-05-22 15:00:00,198.07,198.2,198.04,198.05,5517.0,191.8005,191.9264,191.7715,191.7811,5517.0
2023-05-22 15:05:00,198.05,198.15,198.04,198.1,6299.0,191.7811,191.878,191.7715,191.8296,6299.0
2023-05-22 15:10:00,198.07,198.14,198.01,198.07,8740.0,191.8005,191.8683,191.7424,191.8005,8740.0
2023-05-22 15:15:00,198.05,198.19,197.97,198.14,11942.0,191.7811,191.9167,191.7037,191.8683,11942.0
2023-05-22 15:20:00,198.08,198.13,197.97,198.13,8153.0,191.8102,191.8586,191.7037,191.8586,8153.0
2023-05-22 15:25:00,198.14,198.2,197.93,198.0,7080.0,191.8683,191.9264,191.6649,191.7327,7080.0
2023-05-22 15:30:00,198.0,198.11,197.94,198.09,9788.0,191.7327,191.8392,191.6746,191.8199,9788.0
2023-05-22 15:35:00,198.08,198.22,198.0,198.22,13496.0,191.8102,191.9458,191.7327,191.9458,13496.0
2023-05-22 15:40:00,198.22,198.23,198.02,198.13,16169.0,191.9458,191.9554,191.7521,191.8586,16169.0
2023-05-22 15:45:00,198.13,198.42,198.13,198.34,22710.0,191.8586,192.1394,191.8586,192.062,22710.0
2023-05-22 15:50:00,198.31,198.33,198.08,198.16,42430.0,192.0329,192.0523,191.8102,191.8877,42430.0
2023-05-22 15:55:00,198.16,198.36,198.05,198.22,118387.0,191.8877,192.0813,191.7811,191.9458,118387.0
2023-05-23 09:30:00,198.1,198.64,197.91,198.15,20956.0,191.8296,192.3525,191.6456,191.878,20956.0
2023-05-23 09:35:00,198.02,198.39,197.92,198.32,3820.0,191.7521,192.1104,191.6553,192.0426,3820.0
2023-05-23 09:40:00,198.39,198.97,198.28,198.89,5375.0,192.1104,192.672,192.0039,192.5946,5375.0
2023-05-23 09:45:00,199.04,199.2,198.94,199.14,7605.0,192.7398,192.8947,192.643,192.8366,7605.0
2023-05-23 09:50:00,199.0,199.02,198.5,198.56,7980.0,192.7011,192.7204,192.2169,192.275,7980.0
2023-05-23 09:55:00,198.53,198.55,198.0,198.0,50221.0,192.246,192.2653,191.7327,191.7327,50221.0
2023-05-23 10:00:00,198.02,198.18,197.66,197.93,21500.0,191.7521,191.907,191.4035,191.6649,21500.0
2023-05-23 10:05:00,197.76,197.95,197.65,197.68,3862.0,191.5003,191.6843,191.3938,191.4229,3862.0
2023-05-23 10:10:00,197.78,197.78,197.5,197.59,7757.0,191.5197,191.5197,191.2486,191.3357,7757.0
2023-05-23 10:15:00,197.61,197.61,197.29,197.45,7942.0,191.3551,191.3551,191.0452,191.2001,7942.0
2023-05-23 10:20:00,197.43,197.67,197.43,197.56,8323.0,191.1808,191.4132,191.1808,191.3067,8323.0
2023-05-23 10:25:00,197.59,198.1,197.59,198.09,4126.0,191.3357,191.8296,191.3357,191.8199,4126.0
2023-05-23 10:30:00,198.11,198.31,198.11,198.27,8618.0,191.8392,192.0329,191.8392,191.9942,8618.0
2023-05-23 10:35:00,198.28,198.56,198.25,198.49,4269.0,192.0039,192.275,191.9748,192.2072,4269.0
2023-05-23 10:40:00,198.51,198.52,198.1,198.12,4171.0,192.2266,192.2363,191.8296,191.8489,4171.0
2023-05-23 10:45:00,198.02,198.02,197.82,197.96,1929.0,191.7521,191.7521,191.5584,191.694,1929.0
2023-05-23 10:50:00,197.94,197.96,197.54,197.55,7320.0,191.6746,191.694,191.2873,191.297,7320.0
2023-05-23 10:55:00,197.56,197.72,197.5,197.66,18478.0,191.3067,191.4616,191.2486,191.4035,18478.0
2023-05-23 11:00:00,197.66,197.85,197.62,197.84,4096.0,191.4035,191.5875,191.3648,191.5778,4096.0
2023-05-23 11:05:00,197.84,197.93,197.77,197.93,3011.0,191.5778,191.6649,191.51,191.6649,3011.0
2023-05-23 11:10:00,197.86,198.0,197.75,197.92,8697.0,191.5972,191.7327,191.4906,191.6553,8697.0
2023-05-23 11:15:00,197.81,198.01,197.81,197.96,3945.0,191.5487,191.7424,191.5487,191.694,3945.0
2023-05-23 11:20:00,197.96,197.99,197.77,197.77,11645.0,191.694,191.723,191.51,191.51,11645.0
2023-05-23 11:25:00,197.86,198.13,197.85,198.0,5181.0,191.5972,191.8586,191.5875,191.7327,5181.0
2023-05-23 11:30:00,198.0,198.04,197.92,198.02,8258.0,191.7327,191.7715,191.6553,191.7521,8258.0
2023-05-23 11:35:00,197.98,198.07,197.94,198.03,6390.0,191.7134,191.8005,191.6746,191.7618,6390.0
2023-05-23 11:40:00,198.02,198.17,197.98,198.09,6829.0,191.7521,191.8973,191.7134,191.8199,6829.0
2023-05-23 11:45:00,198.07,198.14,198.03,198.06,7609.0,191.8005,191.8683,191.7618,191.7908,7609.0
2023-05-23 11:50:00,198.1,198.37,198.08,198.24,11700.0,191.8296,192.091,191.8102,191.9651,11700.0
2023-05-23 11:55:00,198.24,198.24,197.81,197.81,11333.0,191.9651,191.9651,191.5487,191.5487,11333.0
2023-05-23 12:00:00,197.81,197.9,197.8,197.85,8441.0,191.5487,191.6359,191.5391,191.5875,8441.0
2023-05-23 12:05:00,197.86,197.86,197.53,197.56,10752.0,191.5972,191.5972,191.2776,191.3067,10752.0
2023-05-23 12:10:00,197.53,197.64,197.53,197.62,2936.0,191.2776,191.3841,191.2776,191.3648,2936.0
2023-05-23 12:15:00,197.57,197.69,197.5,197.59,7025.0,191.3163,191.4325,191.2486,191.3357,7025.0
2023-05-23 12:20:00,197.59,197.83,197.59,197.82,3044.0,191.3357,191.5681,191.3357,191.5584,3044.0
2023-05-23 12:25:00,197.84,197.98,197.77,197.93,1050.0,191.5778,191.7134,191.51,191.6649,1050.0
2023-05-23 12:30:00,197.92,198.03,197.86,197.88,2765.0,191.6553,191.7618,191.5972,191.6165,2765.0
2023-05-23 12:35:00,197.94,197.94,197.75,197.89,5549.0,191.6746,191.6746,191.4906,191.6262,5549.0
2023-05-23 12:40:00,197.83,197.95,197.75,197.8,6983.0,191.5681,191.6843,191.4906,191.5391,6983.0
2023-05-23 12:45:00,197.8,197.86,197.75,197.79,3343.0,191.5391,191.5972,191.4906,191.5294,3343.0
2023-05-23 12:50:00,197.76,197.93,197.76,197.92,5524.0,191.5003,191.6649,191.5003,191.6553,5524.0
2023-05-23 12:55:00,197.96,197.98,197.88,197.95,4420.0,191.694,191.7134,191.6165,191.6843,4420.0
2023-05-23 13:00:00,197.99,198.01,197.82,197.97,1839.0,191.723,191.7424,191.5584,191.7037,1839.0
2023-05-23 13:05:00,197.88,197.99,197.81,197.99,2615.0,191.6165,191.723,191.5487,191.723,2615.0
2023-05-23 13:10:00,198.01,198.11,198.0,198.08,2478.0,191.7424,191.8392,191.7327,191.8102,2478.0
2023-05-23 13:15:00,198.11,198.38,198.08,198.38,11001.0,191.8392,192.1007,191.8102,192.1007,11001.0
2023-05-23 13:20:00,198.31,198.31,198.16,198.26,1936.0,192.0329,192.0329,191.8877,191.9845,1936.0
2023-05-23 13:25:00,198.24,198.39,197.75,197.77,7900.0,191.9651,192.1104,191.4906,191.51,7900.0
2023-05-23 13:30:00,197.71,197.71,197.5,197.53,11602.0,191.4519,191.4519,191.2486,191.2776,11602.0
2023-05-23 13:35:00,197.48,197.66,197.45,197.63,4769.0,191.2292,191.4035,191.2001,191.3744,4769.0
2023-05-23 13:40:00,197.64,197.87,197.64,197.86,6040.0,191.3841,191.6068,191.3841,191.5972,6040.0
2023-05-23 13:45:00,197.92,198.03,197.78,197.78,3751.0,191.6553,191.7618,191.5197,191.5197,3751.0
2023-05-23 13:50:00,197.75,197.79,197.58,197.58,2039.0,191.4906,191.5294,191.326,191.326,2039.0
2023-05-23 13:55:00,197.54,197.58,197.42,197.43,6239.0,191.2873,191.326,191.1711,191.1808,6239.0
2023-05-23 14:00:00,197.47,197.57,197.43,197.57,3320.0,191.2195,191.3163,191.1808,191.3163,3320.0
2023-05-23 14:05:00,197.59,197.73,197.54,197.56,3760.0,191.3357,191.4713,191.2873,191.3067,3760.0
2023-05-23 14:10:00,197.51,197.55,197.14,197.21,20181.0,191.2582,191.297,190.8999,190.9677,20181.0
2023-05-23 14:15:00,197.22,197.3,197.1,197.16,4473.0,190.9774,191.0549,190.8612,190.9193,4473.0
2023-05-23 14:20:00,197.14,197.14,196.9,196.9,17600.0,190.8999,190.8999,190.6675,190.6675,17600.0
2023-05-23 14:25:00,196.82,197.04,196.75,196.94,6143.0,190.5901,190.8031,190.5223,190.7063,6143.0
2023-05-23 14:30:00,196.85,197.11,196.85,197.08,5468.0,190.6191,190.8709,190.6191,190.8418,5468.0
2023-05-23 14:35:00,197.08,197.08,196.65,196.72,8911.0,190.8418,190.8418,190.4255,190.4932,8911.0
2023-05-23 14:40:00,196.72,196.8,196.64,196.76,7708.0,190.4932,190.5707,190.4158,190.532,7708.0
2023-05-23 14:45:00,196.8,197.04,196.8,197.04,2793.0,190.5707,190.8031,190.5707,190.8031,2793.0
2023-05-23 14:50:00,197.05,197.25,196.98,197.25,3262.0,190.8128,191.0065,190.745,191.0065,3262.0
2023-05-23 14:55:00,197.28,197.31,197.2,197.26,8012.0,191.0355,191.0646,190.9581,191.0162,8012.0
2023-05-23 15:00:00,197.23,197.26,197.05,197.08,5251.0,190.9871,191.0162,190.8128,190.8418,5251.0
2023-05-23 15:05:00,197.04,197.14,196.94,197.0,4927.0,190.8031,190.8999,190.7063,190.7644,4927.0
2023-05-23 15:10:00,197.03,197.26,197.03,197.23,4893.0,190.7934,191.0162,190.7934,190.9871,4893.0
2023-05-23 15:15:00,197.25,197.26,197.06,197.06,5434.0,191.0065,191.0162,190.8225,190.8225,5434.0
2023-05-23 15:20:00,197.04,197.38,197.03,197.38,5826.0,190.8031,191.1324,190.7934,191.1324,5826.0
2023-05-23 15:25:00,197.35,197.36,197.19,197.32,6722.0,191.1033,191.113,190.9484,191.0743,6722.0
2023-05-23 15:30:00,197.31,197.31,197.08,197.12,14200.0,191.0646,191.0646,190.8418,190.8806,14200.0
2023-05-23 15:35:00,197.15,197.17,196.95,197.03,15153.0,190.9096,190.929,190.716,190.7934,15153.0
2023-05-23 15:40:00,197.01,197.1,196.9,197.03,10713.0,190.7741,190.8612,190.6675,190.7934,10713.0
2023-05-23 15:45:00,197.06,197.08,196.87,196.9,19314.0,190.8225,190.8418,190.6385,190.6675,19314.0
2023-05-23 15:50:00,196.73,196.74,196.44,196.6,32900.0,190.5029,190.5126,190.2221,190.377,32900.0
2023-05-23 15:55:00,196.62,196.75,196.39,196.51,109624.0,190.3964,190.5223,190.1737,190.2899,109624.0
2023-05-24 09:30:00,196.08,196.5,195.62,195.85,22198.0,189.8735,190.2802,189.4281,189.6508,22198.0
2023-05-24 09:35:00,195.72,195.73,195.18,195.66,14625.0,189.5249,189.5346,189.002,189.4668,14625.0
2023-05-24 09:40:00,195.66,195.74,195.29,195.52,10156.0,189.4668,189.5443,189.1085,189.3312,10156.0
2023-05-24 09:45:00,195.56,195.63,195.0,195.15,13261.0,189.37,189.4377,188.8277,188.9729,13261.0
2023-05-24 09:50:00,195.12,195.33,195.05,195.25,3266.0,188.9439,189.1472,188.8761,189.0698,3266.0
2023-05-24 09:55:00,195.16,195.36,195.06,195.13,10835.0,188.9826,189.1763,188.8858,188.9536,10835.0
2023-05-24 10:00:00,195.13,195.9,195.11,195.85,9159.0,188.9536,189.6992,188.9342,189.6508,9159.0
2023-05-24 10:05:00,195.7,195.74,195.51,195.57,2177.0,189.5055,189.5443,189.3215,189.3796,2177.0
2023-05-24 10:10:00,195.54,195.59,195.47,195.53,2204.0,189.3506,189.399,189.2828,189.3409,2204.0
2023-05-24 10:15:00,195.49,195.75,195.36,195.75,4187.0,189.3022,189.5539,189.1763,189.5539,4187.0
2023-05-24 10:20:00,195.7,195.82,195.38,195.38,2093.0,189.5055,189.6217,189.1957,189.1957,2093.0
2023-05-24 10:25:00,195.39,195.64,195.35,195.55,3205.0,189.2053,189.4474,189.1666,189.3603,3205.0
2023-05-24 10:30:00,195.63,195.66,195.48,195.5,3359.0,189.4377,189.4668,189.2925,189.3119,3359.0
2023-05-24 10:35:00,195.55,195.61,195.35,195.41,2776.0,189.3603,189.4184,189.1666,189.2247,2776.0
2023-05-24 10:40:00,195.42,195.51,195.3,195.48,7857.0,189.2344,189.3215,189.1182,189.2925,7857.0
2023-05-24 10:45:00,195.5,195.53,195.25,195.34,7748.0,189.3119,189.3409,189.0698,189.1569,7748.0
2023-05-24 10:50:00,195.41,195.55,195.34,195.51,2017.0,189.2247,189.3603,189.1569,189.3215,2017.0
2023-05-24 10:55:00,195.52,195.55,195.42,195.46,2501.0,189.3312,189.3603,189.2344,189.2731,2501.0
2023-05-24 11:00:00,195.42,195.48,195.38,195.48,1234.0,189.2344,189.2925,189.1957,189.2925,1234.0
2023-05-24 11:05:00,195.48,195.48,195.2,195.27,36091.0,189.2925,189.2925,189.0214,189.0891,36091.0
2023-05-24 11:10:00,195.2,195.24,195.02,195.02,4526.0,189.0214,189.0601,188.8471,188.8471,4526.0
2023-05-24 11:15:00,195.12,195.23,195.1,195.17,3250.0,188.9439,189.0504,188.9245,188.9923,3250.0
2023-05-24 11:20:00,195.22,195.54,195.22,195.53,9134.0,189.0407,189.3506,189.0407,189.3409,9134.0
2023-05-24 11:25:00,195.49,195.67,195.14,195.16,19041.0,189.3022,189.4765,188.9633,188.9826,19041.0
2023-05-24 11:30:00,195.1,195.11,194.76,194.97,20784.0,188.9245,188.9342,188.5953,188.7986,20784.0
2023-05-24 11:35:00,194.92,195.3,194.86,195.24,4459.0,188.7502,189.1182,188.6921,189.0601,4459.0
2023-05-24 11:40:00,195.21,195.24,194.75,194.88,9913.0,189.031,189.0601,188.5856,188.7115,9913.0
2023-05-24 11:45:00,194.9,195.0,194.88,194.9,2987.0,188.7309,188.8277,188.7115,188.7309,2987.0
2023-05-24 11:50:00,194.93,194.95,194.75,194.75,4483.0,188.7599,188.7793,188.5856,188.5856,4483.0
2023-05-24 11:55:00,194.75,194.78,194.4,194.4,6764.0,188.5856,188.6147,188.2467,188.2467,6764.0
2023-05-24 12:00:00,194.36,194.36,194.2,194.24,4248.0,188.2079,188.2079,188.053,188.0917,4248.0
2023-05-24 12:05:00,194.24,194.48,194.23,194.46,7586.0,188.0917,188.3241,188.0821,188.3048,7586.0
2023-05-24 12:10:00,194.54,194.58,194.33,194.57,7752.0,188.3822,188.421,188.1789,188.4113,7752.0
2023-05-24 12:15:00,194.59,194.76,194.59,194.71,4909.0,188.4307,188.5953,188.4307,188.5469,4909.0
2023-05-24 12:20:00,194.84,194.94,194.66,194.85,6791.0,188.6728,188.7696,188.4984,188.6824,6791.0
2023-05-24 12:25:00,194.82,194.89,194.6,194.6,5765.0,188.6534,188.7212,188.4403,188.4403,5765.0
2023-05-24 12:30:00,194.69,194.78,194.65,194.75,2235.0,188.5275,188.6147,188.4888,188.5856,2235.0
2023-05-24 12:35:00,194.75,195.06,194.75,195.06,6562.0,188.5856,188.8858,188.5856,188.8858,6562.0
2023-05-24 12:40:00,195.04,195.15,194.86,194.91,5770.0,188.8664,188.9729,188.6921,188.7405,5770.0
2023-05-24 12:45:00,194.93,194.99,194.88,194.9,6503.0,188.7599,188.818,188.7115,188.7309,6503.0
2023-05-24 12:50:00,194.95,194.95,194.79,194.79,7807.0,188.7793,188.7793,188.6243,188.6243,7807.0
2023-05-24 12:55:00,194.83,194.83,194.59,194.63,4049.0,188.6631,188.6631,188.4307,188.4694,4049.0
2023-05-24 13:00:00,194.64,194.65,194.34,194.45,12691.0,188.4791,188.4888,188.1886,188.2951,12691.0
2023-05-24 13:05:00,194.39,194.52,194.35,194.45,3522.0,188.237,188.3629,188.1983,188.2951,3522.0
2023-05-24 13:10:00,194.49,194.5,194.35,194.42,3368.0,188.3338,188.3435,188.1983,188.266,3368.0
2023-05-24 13:15:00,194.41,194.61,194.41,194.56,4372.0,188.2564,188.45,188.2564,188.4016,4372.0
2023-05-24 13:20:00,194.56,194.7,194.5,194.55,8421.0,188.4016,188.5372,188.3435,188.3919,8421.0
2023-05-24 13:25:00,194.52,194.56,194.41,194.43,8660.0,188.3629,188.4016,188.2564,188.2757,8660.0
2023-05-24 13:30:00,194.43,194.74,194.4,194.74,9970.0,188.2757,188.5759,188.2467,188.5759,9970.0
2023-05-24 13:35:00,194.65,194.75,194.46,194.5,66079.0,188.4888,188.5856,188.3048,188.3435,66079.0
2023-05-24 13:40:00,194.57,194.93,194.57,194.57,9980.0,188.4113,188.7599,188.4113,188.4113,9980.0
2023-05-24 13:45:00,194.61,194.69,194.5,194.62,9128.0,188.45,188.5275,188.3435,188.4597,9128.0
2023-05-24 13:50:00,194.61,194.81,194.57,194.71,2865.0,188.45,188.6437,188.4113,188.5469,2865.0
2023-05-24 13:55:00,194.71,194.72,194.5,194.5,52248.0,188.5469,188.5565,188.3435,188.3435,52248.0
2023-05-24 14:00:00,194.62,194.76,194.5,194.52,60571.0,188.4597,188.5953,188.3435,188.3629,60571.0
2023-05-24 14:05:00,194.57,194.78,194.51,194.7,6288.0,188.4113,188.6147,188.3532,188.5372,6288.0
2023-05-24 14:10:00,194.65,194.65,194.32,194.33,11080.0,188.4888,188.4888,188.1692,188.1789,11080.0
2023-05-24 14:15:00,194.31,194.34,194.25,194.3,8253.0,188.1595,188.1886,188.1014,188.1498,8253.0
2023-05-24 14:20:00,194.25,194.26,194.1,194.25,5533.0,188.1014,188.1111,187.9562,188.1014,5533.0
2023-05-24 14:25:00,194.18,194.29,194.16,194.19,7275.0,188.0336,188.1402,188.0143,188.0433,7275.0
2023-05-24 14:30:00,194.1,194.18,194.01,194.1,9115.0,187.9562,188.0336,187.869,187.9562,9115.0
2023-05-24 14:35:00,194.1,194.28,194.0,194.22,26672.0,187.9562,188.1305,187.8593,188.0724,26672.0
2023-05-24 14:40:00,194.32,194.38,194.25,194.25,1739.0,188.1692,188.2273,188.1014,188.1014,1739.0
2023-05-24 14:45:00,194.3,194.43,194.3,194.42,1537.0,188.1498,188.2757,188.1498,188.266,1537.0
2023-05-24 14:50:00,194.42,194.55,194.39,194.39,9525.0,188.266,188.3919,188.237,188.237,9525.0
2023-05-24 14:55:00,194.32,194.39,194.3,194.33,6779.0,188.1692,188.237,188.1498,188.1789,6779.0
2023-05-24 15:00:00,194.4,194.4,194.13,194.13,14683.0,188.2467,188.2467,187.9852,187.9852,14683.0
2023-05-24 15:05:00,194.16,194.32,194.15,194.24,7946.0,188.0143,188.1692,188.0046,188.0917,7946.0
2023-05-24 15:10:00,194.26,194.47,194.26,194.44,8934.0,188.1111,188.3145,188.1111,188.2854,8934.0
2023-05-24 15:15:00,194.48,194.75,194.48,194.73,14902.0,188.3241,188.5856,188.3241,188.5662,14902.0
2023-05-24 15:20:00,194.77,195.02,194.68,194.7,5706.0,188.605,188.8471,188.5178,188.5372,5706.0
2023-05-24 15:25:00,194.77,194.89,194.68,194.73,17652.0,188.605,188.7212,188.5178,188.5662,17652.0
2023-05-24 15:30:00,194.72,194.9,194.59,194.59,32863.0,188.5565,188.7309,188.4307,188.4307,32863.0
2023-05-24 15:35:00,194.51,194.64,194.42,194.53,40863.0,188.3532,188.4791,188.266,188.3726,40863.0
2023-05-24 15:40:00,194.55,194.7,194.5,194.59,31495.0,188.3919,188.5372,188.3435,188.4307,31495.0
2023-05-24 15:45:00,194.55,194.63,194.44,194.51,14401.0,188.3919,188.4694,188.2854,188.3532,14401.0
2023-05-24 15:50:00,194.36,194.36,193.94,194.02,35740.0,188.2079,188.2079,187.8012,187.8787,35740.0
2023-05-24 15:55:00,194.06,194.31,193.9,194.22,83983.0,187.9174,188.1595,187.7625,188.0724,83983.0
2023-05-25 09:30:00,193.16,193.16,191.78,192.36,27644.0,187.0459,187.0459,185.7096,186.2713,27644.0
2023-05-25 09:35:00,192.43,192.59,192.21,192.42,9355.0,186.339,186.494,186.126,186.3294,9355.0
2023-05-25 09:40:00,192.38,192.66,192.23,192.63,6043.0,186.2906,186.5618,186.1454,186.5327,6043.0
2023-05-25 09:45:00,192.57,192.82,192.34,192.39,9628.0,186.4746,186.7167,186.2519,186.3003,9628.0
2023-05-25 09:50:00,192.37,192.66,192.15,192.27,8875.0,186.2809,186.5618,186.0679,186.1841,8875.0
2023-05-25 09:55:00,192.32,192.59,192.32,192.5,2149.0,186.2325,186.494,186.2325,186.4068,2149.0
2023-05-25 10:00:00,192.45,192.69,192.45,192.48,4508.0,186.3584,186.5908,186.3584,186.3875,4508.0
2023-05-25 10:05:00,192.56,192.73,191.85,191.99,14715.0,186.4649,186.6295,185.7774,185.913,14715.0
2023-05-25 10:10:00,191.85,191.91,191.33,191.33,21142.0,185.7774,185.8355,185.2739,185.2739,21142.0
2023-05-25 10:15:00,191.26,191.61,191.25,191.35,11250.0,185.2061,185.545,185.1964,185.2932,11250.0
2023-05-25 10:20:00,191.34,191.34,191.0,191.16,28129.0,185.2835,185.2835,184.9543,185.1092,28129.0
2023-05-25 10:25:00,191.18,191.52,191.12,191.32,13344.0,185.1286,185.4578,185.0705,185.2642,13344.0
2023-05-25 10:30:00,191.32,191.32,190.75,190.75,22628.0,185.2642,185.2642,184.7122,184.7122,22628.0
2023-05-25 10:35:00,190.76,190.92,190.38,190.92,11123.0,184.7219,184.8768,184.3539,184.8768,11123.0
2023-05-25 10:40:00,190.92,191.16,190.91,191.11,13988.0,184.8768,185.1092,184.8671,185.0608,13988.0
2023-05-25 10:45:00,191.17,191.35,191.11,191.13,18764.0,185.1189,185.2932,185.0608,185.0802,18764.0
2023-05-25 10:50:00,191.18,191.4,191.13,191.32,13226.0,185.1286,185.3416,185.0802,185.2642,13226.0
2023-05-25 10:55:00,191.41,191.44,191.07,191.12,11965.0,185.3513,185.3804,185.0221,185.0705,11965.0
2023-05-25 11:00:00,191.13,191.46,191.13,191.36,17410.0,185.0802,185.3997,185.0802,185.3029,17410.0
2023-05-25 11:05:00,191.34,191.44,191.24,191.27,10938.0,185.2835,185.3804,185.1867,185.2158,10938.0
2023-05-25 11:10:00,191.27,191.46,191.26,191.3,29870.0,185.2158,185.3997,185.2061,185.2448,29870.0
2023-05-25 11:15:00,191.3,191.5,190.77,190.83,25903.0,185.2448,185.4385,184.7316,184.7897,25903.0
2023-05-25 11:20:00,190.83,191.06,190.75,190.85,10924.0,184.7897,185.0124,184.7122,184.809,10924.0
2023-05-25 11:25:00,190.89,190.89,190.5,190.5,5697.0,184.8478,184.8478,184.4701,184.4701,5697.0
2023-05-25 11:30:00,190.5,190.58,190.14,190.14,8519.0,184.4701,184.5476,184.1215,184.1215,8519.0
2023-05-25 11:35:00,190.14,190.2,189.94,190.03,23379.0,184.1215,184.1796,183.9279,184.015,23379.0
2023-05-25 11:40:00,189.99,190.11,189.85,189.89,11760.0,183.9763,184.0925,183.8407,183.8794,11760.0
2023-05-25 11:45:00,189.86,189.9,189.67,189.78,6834.0,183.8504,183.8891,183.6664,183.7729,6834.0
2023-05-25 11:50:00,189.79,190.11,189.75,189.9,8525.0,183.7826,184.0925,183.7439,183.8891,8525.0
2023-05-25 11:55:00,189.9,189.99,189.75,189.99,11315.0,183.8891,183.9763,183.7439,183.9763,11315.0
2023-05-25 12:00:00,189.97,190.07,189.84,189.97,10746.0,183.9569,184.0537,183.831,183.9569,10746.0
2023-05-25 12:05:00,189.97,190.21,189.91,190.1,24600.0,183.9569,184.1893,183.8988,184.0828,24600.0
2023-05-25 12:10:00,190.13,190.56,190.13,190.56,8792.0,184.1118,184.5282,184.1118,184.5282,8792.0
2023-05-25 12:15:00,190.56,190.56,190.39,190.5,5894.0,184.5282,184.5282,184.3636,184.4701,5894.0
2023-05-25 12:20:00,190.54,190.74,190.5,190.58,9872.0,184.5089,184.7025,184.4701,184.5476,9872.0
2023-05-25 12:25:00,190.54,190.78,190.46,190.76,9256.0,184.5089,184.7413,184.4314,184.7219,9256.0
2023-05-25 12:30:00,190.78,190.81,190.5,190.55,6005.0,184.7413,184.7703,184.4701,184.5185,6005.0
2023-05-25 12:35:00,190.6,190.76,190.58,190.75,4128.0,184.567,184.7219,184.5476,184.7122,4128.0
2023-05-25 12:40:00,190.81,190.87,190.78,190.81,1956.0,184.7703,184.8284,184.7413,184.7703,1956.0
2023-05-25 12:45:00,190.75,190.98,190.65,190.74,6036.0,184.7122,184.9349,184.6154,184.7025,6036.0
2023-05-25 12:50:00,190.76,190.79,190.63,190.76,1508.0,184.7219,184.7509,184.596,184.7219,1508.0
2023-05-25 12:55:00,190.55,190.69,190.5,190.52,6431.0,184.5185,184.6541,184.4701,184.4895,6431.0
2023-05-25 13:00:00,190.57,190.58,190.41,190.56,9002.0,184.5379,184.5476,184.383,184.5282,9002.0
2023-05-25 13:05:00,190.59,190.74,190.59,190.68,2057.0,184.5573,184.7025,184.5573,184.6444,2057.0
2023-05-25 13:10:00,190.66,190.72,190.6,190.68,9295.0,184.6251,184.6832,184.567,184.6444,9295.0
2023-05-25 13:15:00,190.7,190.91,190.69,190.9,10022.0,184.6638,184.8671,184.6541,184.8575,10022.0
2023-05-25 13:20:00,190.85,191.05,190.85,190.94,7273.0,184.809,185.0027,184.809,184.8962,7273.0
2023-05-25 13:25:00,190.93,191.13,190.92,191.07,18346.0,184.8865,185.0802,184.8768,185.0221,18346.0
2023-05-25 13:30:00,191.07,191.26,191.06,191.16,11884.0,185.0221,185.2061,185.0124,185.1092,11884.0
2023-05-25 13:35:00,191.18,191.43,191.0,191.37,35435.0,185.1286,185.3707,184.9543,185.3126,35435.0
2023-05-25 13:40:00,191.36,191.68,191.36,191.36,38855.0,185.3029,185.6128,185.3029,185.3029,38855.0
2023-05-25 13:45:00,191.34,191.41,191.21,191.29,5724.0,185.2835,185.3513,185.1577,185.2351,5724.0
2023-05-25 13:50:00,191.34,191.38,191.01,191.01,6226.0,185.2835,185.3223,184.964,184.964,6226.0
2023-05-25 13:55:00,191.01,191.4,191.0,191.35,5278.0,184.964,185.3416,184.9543,185.2932,5278.0
2023-05-25 14:00:00,191.36,191.76,191.28,191.35,13286.0,185.3029,185.6902,185.2254,185.2932,13286.0
2023-05-25 14:05:00,191.4,191.4,191.15,191.15,30928.0,185.3416,185.3416,185.0996,185.0996,30928.0
2023-05-25 14:10:00,191.16,191.32,191.09,191.2,4526.0,185.1092,185.2642,185.0414,185.148,4526.0
2023-05-25 14:15:00,191.23,191.61,191.23,191.36,22300.0,185.177,185.545,185.177,185.3029,22300.0
2023-05-25 14:20:00,191.39,191.39,191.1,191.22,13094.0,185.332,185.332,185.0511,185.1673,13094.0
2023-05-25 14:25:00,191.21,191.21,190.83,190.84,35869.0,185.1577,185.1577,184.7897,184.7994,35869.0
2023-05-25 14:30:00,190.91,190.98,190.69,190.79,18516.0,184.8671,184.9349,184.6541,184.7509,18516.0
2023-05-25 14:35:00,190.81,190.85,190.5,190.78,4469.0,184.7703,184.809,184.4701,184.7413,4469.0
2023-05-25 14:40:00,190.64,190.79,190.5,190.79,6844.0,184.6057,184.7509,184.4701,184.7509,6844.0
2023-05-25 14:45:00,190.71,190.88,190.65,190.76,4971.0,184.6735,184.8381,184.6154,184.7219,4971.0
2023-05-25 14:50:00,190.74,190.94,190.7,190.86,7401.0,184.7025,184.8962,184.6638,184.8187,7401.0
2023-05-25 14:55:00,190.81,190.9,190.75,190.85,3590.0,184.7703,184.8575,184.7122,184.809,3590.0
2023-05-25 15:00:00,190.93,191.14,190.93,191.14,6618.0,184.8865,185.0899,184.8865,185.0899,6618.0
2023-05-25 15:05:00,191.12,191.17,191.05,191.12,10491.0,185.0705,185.1189,185.0027,185.0705,10491.0
2023-05-25 15:10:00,191.15,191.22,190.94,190.96,16285.0,185.0996,185.1673,184.8962,184.9156,16285.0
2023-05-25 15:15:00,190.98,191.1,190.9,191.04,13319.0,184.9349,185.0511,184.8575,184.993,13319.0
2023-05-25 15:20:00,191.0,191.12,191.0,191.07,4884.0,184.9543,185.0705,184.9543,185.0221,4884.0
2023-05-25 15:25:00,191.04,191.37,190.99,191.27,7518.0,184.993,185.3126,184.9446,185.2158,7518.0
2023-05-25 15:30:00,191.22,191.35,191.0,191.05,27412.0,185.1673,185.2932,184.9543,185.0027,27412.0
2023-05-25 15:35:00,191.04,191.16,190.94,191.11,28990.0,184.993,185.1092,184.8962,185.0608,28990.0
2023-05-25 15:40:00,191.12,191.31,191.06,191.26,16929.0,185.0705,185.2545,185.0124,185.2061,16929.0
2023-05-25 15:45:00,191.26,191.35,191.07,191.1,27857.0,185.2061,185.2932,185.0221,185.0511,27857.0
2023-05-25 15:50:00,191.05,191.05,190.55,190.73,45811.0,185.0027,185.0027,184.5185,184.6928,45811.0
2023-05-25 15:55:00,190.69,190.85,190.51,190.59,120948.0,184.6541,184.809,184.4798,184.5573,120948.0
2023-05-26 09:30:00,190.63,190.98,190.28,190.69,30693.0,184.596,184.9349,184.2571,184.6541,30693.0
2023-05-26 09:35:00,190.73,190.73,189.63,190.13,14702.0,184.6928,184.6928,183.6277,184.1118,14702.0
2023-05-26 09:40:00,190.22,190.84,190.11,190.76,8414.0,184.199,184.7994,184.0925,184.7219,8414.0
2023-05-26 09:45:00,190.87,190.92,190.28,190.31,16221.0,184.8284,184.8768,184.2571,184.2861,16221.0
2023-05-26 09:50:00,190.38,190.38,189.85,190.15,24465.0,184.3539,184.3539,183.8407,184.1312,24465.0
2023-05-26 09:55:00,190.24,190.41,189.83,189.91,11402.0,184.2184,184.383,183.8213,183.8988,11402.0
2023-05-26 10:00:00,189.99,190.19,189.56,189.91,23324.0,183.9763,184.1699,183.5599,183.8988,23324.0
2023-05-26 10:05:00,189.9,190.28,189.68,190.28,11445.0,183.8891,184.2571,183.6761,184.2571,11445.0
2023-05-26 10:10:00,190.3,190.35,190.07,190.16,33886.0,184.2765,184.3249,184.0537,184.1409,33886.0
2023-05-26 10:15:00,190.2,190.92,190.19,190.88,8609.0,184.1796,184.8768,184.1699,184.8381,8609.0
2023-05-26 10:20:00,190.94,191.03,190.59,190.87,11017.0,184.8962,184.9833,184.5573,184.8284,11017.0
2023-05-26 10:25:00,190.88,191.06,190.84,191.01,8020.0,184.8381,185.0124,184.7994,184.964,8020.0
2023-05-26 10:30:00,191.05,191.05,190.85,190.97,19219.0,185.0027,185.0027,184.809,184.9252,19219.0
2023-05-26 10:35:00,190.97,191.1,190.85,190.87,11471.0,184.9252,185.0511,184.809,184.8284,11471.0
2023-05-26 10:40:00,190.92,191.06,190.56,190.57,19400.0,184.8768,185.0124,184.5282,184.5379,19400.0
2023-05-26 10:45:00,190.61,190.61,190.32,190.53,9032.0,184.5766,184.5766,184.2958,184.4992,9032.0
2023-05-26 10:50:00,190.49,190.49,190.07,190.13,21330.0,184.4604,184.4604,184.0537,184.1118,21330.0
2023-05-26 10:55:00,190.18,190.28,190.0,190.06,12144.0,184.1603,184.2571,183.986,184.0441,12144.0
2023-05-26 11:00:00,190.01,190.13,189.78,189.78,28680.0,183.9956,184.1118,183.7729,183.7729,28680.0
2023-05-26 11:05:00,189.81,189.87,189.56,189.68,38696.0,183.802,183.8601,183.5599,183.6761,38696.0
2023-05-26 11:10:00,189.62,189.65,189.35,189.43,19423.0,183.618,183.647,183.3565,183.434,19423.0
2023-05-26 11:15:00,189.39,189.41,189.17,189.22,22394.0,183.3953,183.4146,183.1822,183.2306,22394.0
2023-05-26 11:20:00,189.21,189.35,188.91,188.98,9583.0,183.221,183.3565,182.9305,182.9982,9583.0
2023-05-26 11:25:00,189.02,189.08,188.73,188.77,16455.0,183.037,183.0951,182.7562,182.7949,16455.0
2023-05-26 11:30:00,188.78,188.96,188.58,188.67,7510.0,182.8046,182.9789,182.6109,182.698,7510.0
2023-05-26 11:35:00,188.66,188.76,188.57,188.66,9781.0,182.6884,182.7852,182.6012,182.6884,9781.0
2023-05-26 11:40:00,188.72,188.91,188.64,188.74,8163.0,182.7465,182.9305,182.669,182.7658,8163.0
2023-05-26 11:45:00,188.77,188.82,188.52,188.81,6238.0,182.7949,182.8433,182.5528,182.8336,6238.0
2023-05-26 11:50:00,188.86,188.95,188.83,188.88,3375.0,182.882,182.9692,182.853,182.9014,3375.0
2023-05-26 11:55:00,188.77,188.85,188.69,188.72,11853.0,182.7949,182.8724,182.7174,182.7465,11853.0
2023-05-26 12:00:00,188.72,188.97,188.7,188.93,4840.0,182.7465,182.9886,182.7271,182.9498,4840.0
2023-05-26 12:05:00,188.92,189.0,188.75,188.89,22016.0,182.9401,183.0176,182.7755,182.9111,22016.0
2023-05-26 12:10:00,188.89,188.93,188.7,188.77,15642.0,182.9111,182.9498,182.7271,182.7949,15642.0
2023-05-26 12:15:00,188.74,188.97,188.74,188.93,11797.0,182.7658,182.9886,182.7658,182.9498,11797.0
2023-05-26 12:20:00,188.94,189.24,188.92,189.24,12162.0,182.9595,183.25,182.9401,183.25,12162.0
2023-05-26 12:25:00,189.21,189.51,189.2,189.47,8332.0,183.221,183.5115,183.2113,183.4727,8332.0
2023-05-26 12:30:00,189.49,189.71,189.49,189.64,2541.0,183.4921,183.7051,183.4921,183.6373,2541.0
2023-05-26 12:35:00,189.65,189.7,189.47,189.47,3679.0,183.647,183.6954,183.4727,183.4727,3679.0
2023-05-26 12:40:00,189.46,189.54,189.35,189.43,8714.0,183.463,183.5405,183.3565,183.434,8714.0
2023-05-26 12:45:00,189.46,189.46,189.23,189.24,10048.0,183.463,183.463,183.2403,183.25,10048.0
2023-05-26 12:50:00,189.22,189.32,189.13,189.13,6588.0,183.2306,183.3275,183.1435,183.1435,6588.0
2023-05-26 12:55:00,189.13,189.13,188.83,188.83,16350.0,183.1435,183.1435,182.853,182.853,16350.0
2023-05-26 13:00:00,188.88,189.01,188.81,188.81,4321.0,182.9014,183.0273,182.8336,182.8336,4321.0
2023-05-26 13:05:00,188.84,188.99,188.81,188.91,5090.0,182.8627,183.0079,182.8336,182.9305,5090.0
2023-05-26 13:10:00,188.9,189.0,188.75,188.82,2866.0,182.9208,183.0176,182.7755,182.8433,2866.0
2023-05-26 13:15:00,188.77,188.84,188.56,188.57,4525.0,182.7949,182.8627,182.5915,182.6012,4525.0
2023-05-26 13:20:00,188.62,188.68,188.51,188.64,4752.0,182.6496,182.7077,182.5431,182.669,4752.0
2023-05-26 13:25:00,188.64,188.8,188.6,188.75,5634.0,182.669,182.8239,182.6303,182.7755,5634.0
2023-05-26 13:30:00,188.74,188.96,188.67,188.91,19061.0,182.7658,182.9789,182.698,182.9305,19061.0
2023-05-26 13:35:00,188.95,188.95,188.7,188.88,14245.0,182.9692,182.9692,182.7271,182.9014,14245.0
2023-05-26 13:40:00,188.93,188.94,188.71,188.75,3037.0,182.9498,182.9595,182.7368,182.7755,3037.0
2023-05-26 13:45:00,188.75,188.81,188.63,188.63,5766.0,182.7755,182.8336,182.6593,182.6593,5766.0
2023-05-26 13:50:00,188.69,188.83,188.64,188.68,2386.0,182.7174,182.853,182.669,182.7077,2386.0
2023-05-26 13:55:00,188.7,188.87,188.62,188.81,5787.0,182.7271,182.8917,182.6496,182.8336,5787.0
2023-05-26 14:00:00,188.93,188.94,188.77,188.77,5570.0,182.9498,182.9595,182.7949,182.7949,5570.0
2023-05-26 14:05:00,188.77,188.77,188.61,188.63,4821.0,182.7949,182.7949,182.6399,182.6593,4821.0
2023-05-26 14:10:00,188.67,188.86,188.67,188.78,2509.0,182.698,182.882,182.698,182.8046,2509.0
2023-05-26 14:15:00,188.81,189.01,188.77,188.97,15734.0,182.8336,183.0273,182.7949,182.9886,15734.0
2023-05-26 14:20:00,189.03,189.12,188.99,189.09,2992.0,183.0467,183.1338,183.0079,183.1048,2992.0
2023-05-26 14:25:00,189.06,189.28,189.03,189.2,2686.0,183.0757,183.2887,183.0467,183.2113,2686.0
2023-05-26 14:30:00,189.26,189.57,189.2,189.56,2796.0,183.2694,183.5696,183.2113,183.5599,2796.0
2023-05-26 14:35:00,189.58,189.76,189.51,189.72,5254.0,183.5792,183.7535,183.5115,183.7148,5254.0
2023-05-26 14:40:00,189.7,189.74,189.59,189.65,2947.0,183.6954,183.7342,183.5889,183.647,2947.0
2023-05-26 14:45:00,189.66,189.74,189.57,189.57,3432.0,183.6567,183.7342,183.5696,183.5696,3432.0
2023-05-26 14:50:00,189.56,189.63,189.5,189.63,7384.0,183.5599,183.6277,183.5018,183.6277,7384.0
2023-05-26 14:55:00,189.58,189.59,189.5,189.52,9567.0,183.5792,183.5889,183.5018,183.5211,9567.0
2023-05-26 15:00:00,189.55,189.85,189.53,189.74,18095.0,183.5502,183.8407,183.5308,183.7342,18095.0
2023-05-26 15:05:00,189.68,189.7,189.6,189.62,3941.0,183.6761,183.6954,183.5986,183.618,3941.0
2023-05-26 15:10:00,189.64,189.84,189.61,189.78,10436.0,183.6373,183.831,183.6083,183.7729,10436.0
2023-05-26 15:15:00,189.75,189.75,189.63,189.73,7642.0,183.7439,183.7439,183.6277,183.7245,7642.0
2023-05-26 15:20:00,189.8,189.86,189.72,189.78,19463.0,183.7923,183.8504,183.7148,183.7729,19463.0
2023-05-26 15:25:00,189.79,189.85,189.74,189.76,19725.0,183.7826,183.8407,183.7342,183.7535,19725.0
2023-05-26 15:30:00,189.78,189.99,189.76,189.95,56401.0,183.7729,183.9763,183.7535,183.9375,56401.0
2023-05-26 15:35:00,189.95,190.14,189.75,190.13,11327.0,183.9375,184.1215,183.7439,184.1118,11327.0
2023-05-26 15:40:00,190.14,190.37,190.09,190.18,16826.0,184.1215,184.3442,184.0731,184.1603,16826.0
2023-05-26 15:45:00,190.16,190.16,189.92,189.96,11245.0,184.1409,184.1409,183.9085,183.9472,11245.0
2023-05-26 15:50:00,190.0,190.02,189.63,189.93,36879.0,183.986,184.0053,183.6277,183.9182,36879.0
2023-05-26 15:55:00,189.97,190.6,189.91,190.06,117397.0,183.9569,184.567,183.8988,184.0441,117397.0
2023-05-30 09:30:00,190.27,190.92,190.27,190.38,26515.0,184.2474,184.8768,184.2474,184.3539,26515.0
2023-05-30 09:35:00,190.38,190.56,189.43,189.6,8805.0,184.3539,184.5282,183.434,183.5986,8805.0
2023-05-30 09:40:00,189.39,189.74,189.25,189.43,3149.0,183.3953,183.7342,183.2597,183.434,3149.0
2023-05-30 09:45:00,189.32,189.43,188.99,189.25,3364.0,183.3275,183.434,183.0079,183.2597,3364.0
2023-05-30 09:50:00,189.23,190.24,189.23,190.21,9987.0,183.2403,184.2184,183.2403,184.1893,9987.0
2023-05-30 09:55:00,190.33,190.55,190.31,190.45,9049.0,184.3055,184.5185,184.2861,184.4217,9049.0
2023-05-30 10:00:00,190.44,190.81,190.43,190.49,11198.0,184.412,184.7703,184.4023,184.4604,11198.0
2023-05-30 10:05:00,190.47,190.47,190.11,190.23,4808.0,184.4411,184.4411,184.0925,184.2087,4808.0
2023-05-30 10:10:00,190.29,190.47,190.21,190.47,6246.0,184.2668,184.4411,184.1893,184.4411,6246.0
2023-05-30 10:15:00,190.71,190.95,190.66,190.95,4262.0,184.6735,184.9059,184.6251,184.9059,4262.0
2023-05-30 10:20:00,190.9,191.01,190.58,190.69,5539.0,184.8575,184.964,184.5476,184.6541,5539.0
2023-05-30 10:25:00,190.66,190.67,190.18,190.35,4763.0,184.6251,184.6347,184.1603,184.3249,4763.0
2023-05-30 10:30:00,190.4,190.57,190.23,190.23,8945.0,184.3733,184.5379,184.2087,184.2087,8945.0
2023-05-30 10:35:00,190.28,190.34,190.05,190.14,4045.0,184.2571,184.3152,184.0344,184.1215,4045.0
2023-05-30 10:40:00,190.12,190.43,190.12,190.37,5125.0,184.1022,184.4023,184.1022,184.3442,5125.0
2023-05-30 10:45:00,190.35,190.41,190.04,190.09,3996.0,184.3249,184.383,184.0247,184.0731,3996.0
2023-05-30 10:50:00,190.02,190.24,189.91,189.96,2954.0,184.0053,184.2184,183.8988,183.9472,2954.0
2023-05-30 10:55:00,189.89,189.98,189.76,189.89,4626.0,183.8794,183.9666,183.7535,183.8794,4626.0
2023-05-30 11:00:00,189.84,190.02,189.77,189.91,4801.0,183.831,184.0053,183.7632,183.8988,4801.0
2023-05-30 11:05:00,189.94,189.94,189.66,189.71,1800.0,183.9279,183.9279,183.6567,183.7051,1800.0
2023-05-30 11:10:00,189.67,189.87,189.55,189.78,6362.0,183.6664,183.8601,183.5502,183.7729,6362.0
2023-05-30 11:15:00,189.73,189.78,189.45,189.46,4805.0,183.7245,183.7729,183.4534,183.463,4805.0
2023-05-30 11:20:00,189.4,189.52,189.22,189.22,5064.0,183.4049,183.5211,183.2306,183.2306,5064.0
2023-05-30 11:25:00,189.3,189.34,189.1,189.21,3623.0,183.3081,183.3468,183.1144,183.221,3623.0
2023-05-30 11:30:00,189.2,189.33,189.16,189.28,3060.0,183.2113,183.3372,183.1725,183.2887,3060.0
2023-05-30 11:35:00,189.28,189.5,189.24,189.44,2853.0,183.2887,183.5018,183.25,183.4437,2853.0
2023-05-30 11:40:00,189.45,189.45,189.3,189.3,1747.0,183.4534,183.4534,183.3081,183.3081,1747.0
2023-05-30 11:45:00,189.32,189.67,189.32,189.61,12864.0,183.3275,183.6664,183.3275,183.6083,12864.0
2023-05-30 11:50:00,189.55,189.72,189.45,189.72,3518.0,183.5502,183.7148,183.4534,183.7148,3518.0
2023-05-30 11:55:00,189.75,189.92,189.74,189.85,3632.0,183.7439,183.9085,183.7342,183.8407,3632.0
2023-05-30 12:00:00,189.93,189.94,189.82,189.82,2109.0,183.9182,183.9279,183.8116,183.8116,2109.0
2023-05-30 12:05:00,189.81,189.84,189.71,189.8,4817.0,183.802,183.831,183.7051,183.7923,4817.0
2023-05-30 12:10:00,189.8,189.92,189.69,189.69,4683.0,183.7923,183.9085,183.6858,183.6858,4683.0
2023-05-30 12:15:00,189.77,189.83,189.59,189.72,3958.0,183.7632,183.8213,183.5889,183.7148,3958.0
2023-05-30 12:20:00,189.73,189.75,189.58,189.66,6532.0,183.7245,183.7439,183.5792,183.6567,6532.0
2023-05-30 12:25:00,189.69,189.82,189.64,189.73,5921.0,183.6858,183.8116,183.6373,183.7245,5921.0
2023-05-30 12:30:00,189.72,189.74,189.55,189.59,7440.0,183.7148,183.7342,183.5502,183.5889,7440.0
2023-05-30 12:35:00,189.59,189.65,189.26,189.31,4974.0,183.5889,183.647,183.2694,183.3178,4974.0
2023-05-30 12:40:00,189.32,189.38,189.23,189.32,7009.0,183.3275,183.3856,183.2403,183.3275,7009.0
2023-05-30 12:45:00,189.28,189.35,189.24,189.25,3513.0,183.2887,183.3565,183.25,183.2597,3513.0
2023-05-30 12:50:00,189.3,189.72,189.25,189.67,4170.0,183.3081,183.7148,183.2597,183.6664,4170.0
2023-05-30 12:55:00,189.73,189.74,189.6,189.68,3523.0,183.7245,183.7342,183.5986,183.6761,3523.0
2023-05-30 13:00:00,189.7,189.72,189.59,189.65,7433.0,183.6954,183.7148,183.5889,183.647,7433.0
2023-05-30 13:05:00,189.65,189.72,189.52,189.6,7243.0,183.647,183.7148,183.5211,183.5986,7243.0
2023-05-30 13:10:00,189.62,189.62,189.44,189.44,3342.0,183.618,183.618,183.4437,183.4437,3342.0
2023-05-30 13:15:00,189.45,189.61,189.4,189.57,4236.0,183.4534,183.6083,183.4049,183.5696,4236.0
2023-05-30 13:20:00,189.64,189.83,189.61,189.82,6687.0,183.6373,183.8213,183.6083,183.8116,6687.0
2023-05-30 13:25:00,189.79,189.82,189.51,189.59,4730.0,183.7826,183.8116,183.5115,183.5889,4730.0
2023-05-30 13:30:00,189.51,189.77,189.44,189.69,7415.0,183.5115,183.7632,183.4437,183.6858,7415.0
2023-05-30 13:35:00,189.68,189.71,189.54,189.58,5282.0,183.6761,183.7051,183.5405,183.5792,5282.0
2023-05-30 13:40:00,189.59,189.86,189.58,189.82,8735.0,183.5889,183.8504,183.5792,183.8116,8735.0
2023-05-30 13:45:00,189.89,190.21,189.89,190.21,4663.0,183.8794,184.1893,183.8794,184.1893,4663.0
2023-05-30 13:50:00,190.11,190.36,190.11,190.23,9550.0,184.0925,184.3346,184.0925,184.2087,9550.0
2023-05-30 13:55:00,190.23,190.25,189.99,190.0,3250.0,184.2087,184.228,183.9763,183.986,3250.0
2023-05-30 14:00:00,190.01,190.17,189.92,190.0,2854.0,183.9956,184.1506,183.9085,183.986,2854.0
2023-05-30 14:05:00,190.05,190.19,190.02,190.02,2340.0,184.0344,184.1699,184.0053,184.0053,2340.0
2023-05-30 14:10:00,189.94,189.95,189.87,189.95,6337.0,183.9279,183.9375,183.8601,183.9375,6337.0
2023-05-30 14:15:00,189.9,190.12,189.88,190.12,3083.0,183.8891,184.1022,183.8697,184.1022,3083.0
2023-05-30 14:20:00,190.12,190.23,190.07,190.22,3621.0,184.1022,184.2087,184.0537,184.199,3621.0
2023-05-30 14:25:00,190.24,190.36,190.22,190.34,4993.0,184.2184,184.3346,184.199,184.3152,4993.0
2023-05-30 14:30:00,190.31,190.79,190.31,190.75,3963.0,184.2861,184.7509,184.2861,184.7122,3963.0
2023-05-30 14:35:00,190.77,190.88,190.72,190.87,8579.0,184.7316,184.8381,184.6832,184.8284,8579.0
2023-05-30 14:40:00,190.88,190.91,190.75,190.89,13004.0,184.8381,184.8671,184.7122,184.8478,13004.0
2023-05-30 14:45:00,190.86,190.86,190.53,190.53,8687.0,184.8187,184.8187,184.4992,184.4992,8687.0
2023-05-30 14:50:00,190.53,190.56,190.38,190.54,12217.0,184.4992,184.5282,184.3539,184.5089,12217.0
2023-05-30 14:55:00,190.69,190.71,190.28,190.28,6163.0,184.6541,184.6735,184.2571,184.2571,6163.0
2023-05-30 15:00:00,190.26,190.34,190.19,190.2,5697.0,184.2377,184.3152,184.1699,184.1796,5697.0
2023-05-30 15:05:00,190.21,190.22,190.04,190.22,3807.0,184.1893,184.199,184.0247,184.199,3807.0
2023-05-30 15:10:00,190.2,190.25,189.99,190.06,5273.0,184.1796,184.228,183.9763,184.0441,5273.0
2023-05-30 15:15:00,190.08,190.26,190.08,190.16,3923.0,184.0634,184.2377,184.0634,184.1409,3923.0
2023-05-30 15:20:00,190.19,190.37,190.14,190.37,5870.0,184.1699,184.3442,184.1215,184.3442,5870.0
2023-05-30 15:25:00,190.37,190.49,190.32,190.46,4263.0,184.3442,184.4604,184.2958,184.4314,4263.0
2023-05-30 15:30:00,190.43,190.67,190.43,190.59,9931.0,184.4023,184.6347,184.4023,184.5573,9931.0
2023-05-30 15:35:00,190.58,190.62,190.44,190.46,7556.0,184.5476,184.5863,184.412,184.4314,7556.0
2023-05-30 15:40:00,190.44,190.5,190.38,190.45,9771.0,184.412,184.4701,184.3539,184.4217,9771.0
2023-05-30 15:45:00,190.46,190.55,190.46,190.5,12731.0,184.4314,184.5185,184.4314,184.4701,12731.0
2023-05-30 15:50:00,190.51,190.54,190.09,190.11,25996.0,184.4798,184.5089,184.0731,184.0925,25996.0
2023-05-30 15:55:00,190.16,190.49,190.1,190.1,123156.0,184.1409,184.4604,184.0828,184.0828,123156.0
2023-05-31 09:30:00,189.67,190.1,189.42,189.89,16113.0,183.6664,184.0828,183.4243,183.8794,16113.0
2023-05-31 09:35:00,189.91,189.92,189.33,189.33,3079.0,183.8988,183.9085,183.3372,183.3372,3079.0
2023-05-31 09:40:00,189.04,189.27,188.87,189.25,3039.0,183.0563,183.2791,182.8917,183.2597,3039.0
2023-05-31 09:45:00,189.01,189.01,188.04,188.13,4957.0,183.0273,183.0273,182.088,182.1751,4957.0
2023-05-31 09:50:00,188.01,188.41,187.99,188.0,3555.0,182.0589,182.4463,182.0396,182.0493,3555.0
2023-05-31 09:55:00,187.92,188.26,187.77,188.16,5100.0,181.9718,182.301,181.8265,182.2042,5100.0
2023-05-31 10:00:00,188.16,188.25,187.77,188.08,9229.0,182.2042,182.2913,181.8265,182.1267,9229.0
2023-05-31 10:05:00,188.04,188.23,187.97,188.03,4293.0,182.088,182.272,182.0202,182.0783,4293.0
2023-05-31 10:10:00,187.86,187.97,187.71,187.95,5243.0,181.9137,182.0202,181.7684,182.0008,5243.0
2023-05-31 10:15:00,187.81,188.25,187.74,188.14,4218.0,181.8653,182.2913,181.7975,182.1848,4218.0
2023-05-31 10:20:00,188.2,188.22,187.78,187.78,4429.0,182.2429,182.2623,181.8362,181.8362,4429.0
2023-05-31 10:25:00,187.81,187.84,187.46,187.57,3273.0,181.8653,181.8943,181.5263,181.6329,3273.0
2023-05-31 10:30:00,187.54,187.59,187.18,187.26,4560.0,181.6038,181.6522,181.2552,181.3327,4560.0
2023-05-31 10:35:00,187.13,187.13,186.91,187.01,4306.0,181.2068,181.2068,180.9938,181.0906,4306.0
2023-05-31 10:40:00,187.11,187.11,186.61,186.82,3153.0,181.1874,181.1874,180.7033,180.9066,3153.0
2023-05-31 10:45:00,186.85,187.12,186.73,186.82,4422.0,180.9357,181.1971,180.8195,180.9066,4422.0
2023-05-31 10:50:00,186.77,186.78,186.46,186.47,2159.0,180.8582,180.8679,180.558,180.5677,2159.0
2023-05-31 10:55:00,186.34,186.84,186.34,186.8,7742.0,180.4418,180.926,180.4418,180.8872,7742.0
2023-05-31 11:00:00,186.67,186.99,186.67,186.92,4889.0,180.7614,181.0712,180.7614,181.0034,4889.0
2023-05-31 11:05:00,186.89,187.0,186.82,186.84,4457.0,180.9744,181.0809,180.9066,180.926,4457.0
2023-05-31 11:10:00,186.84,186.85,186.56,186.62,4638.0,180.926,180.9357,180.6548,180.7129,4638.0
2023-05-31 11:15:00,186.63,186.83,186.56,186.82,4721.0,180.7226,180.9163,180.6548,180.9066,4721.0
2023-05-31 11:20:00,186.8,186.88,186.6,186.7,3383.0,180.8872,180.9647,180.6936,180.7904,3383.0
2023-05-31 11:25:00,186.7,186.77,186.64,186.64,4002.0,180.7904,180.8582,180.7323,180.7323,4002.0
2023-05-31 11:30:00,186.63,186.99,186.63,186.96,5730.0,180.7226,181.0712,180.7226,181.0422,5730.0
2023-05-31 11:35:00,186.99,187.03,186.81,186.81,2721.0,181.0712,181.11,180.8969,180.8969,2721.0
2023-05-31 11:40:00,186.78,186.84,186.6,186.65,23481.0,180.8679,180.926,180.6936,180.742,23481.0
2023-05-31 11:45:00,186.65,186.68,186.52,186.57,4726.0,180.742,180.771,180.6161,180.6645,4726.0
2023-05-31 11:50:00,186.52,186.77,186.33,186.77,11420.0,180.6161,180.8582,180.4321,180.8582,11420.0
2023-05-31 11:55:00,186.79,186.79,186.63,186.65,3781.0,180.8776,180.8776,180.7226,180.742,3781.0
2023-05-31 12:00:00,186.66,186.79,186.54,186.79,8033.0,180.7517,180.8776,180.6355,180.8776,8033.0
2023-05-31 12:05:00,186.73,186.73,186.44,186.59,5228.0,180.8195,180.8195,180.5386,180.6839,5228.0
2023-05-31 12:10:00,186.66,186.71,186.59,186.71,4692.0,180.7517,180.8001,180.6839,180.8001,4692.0
2023-05-31 12:15:00,186.71,186.93,186.71,186.89,6970.0,180.8001,181.0131,180.8001,180.9744,6970.0
2023-05-31 12:20:00,186.88,187.13,186.78,187.06,12281.0,180.9647,181.2068,180.8679,181.139,12281.0
2023-05-31 12:25:00,186.98,187.04,186.83,187.04,6832.0,181.0615,181.1196,180.9163,181.1196,6832.0
2023-05-31 12:30:00,187.0,187.26,186.98,187.14,4362.0,181.0809,181.3327,181.0615,181.2165,4362.0
2023-05-31 12:35:00,187.1,187.1,186.79,186.79,5933.0,181.1777,181.1777,180.8776,180.8776,5933.0
2023-05-31 12:40:00,186.83,187.15,186.83,187.04,2999.0,180.9163,181.2262,180.9163,181.1196,2999.0
2023-05-31 12:45:00,187.04,187.3,186.98,187.2,18036.0,181.1196,181.3714,181.0615,181.2746,18036.0
2023-05-31 12:50:00,187.22,187.22,186.91,187.13,9360.0,181.2939,181.2939,180.9938,181.2068,9360.0
2023-05-31 12:55:00,187.04,187.08,186.93,186.95,4305.0,181.1196,181.1584,181.0131,181.0325,4305.0
2023-05-31 13:00:00,186.97,186.99,186.87,186.91,3777.0,181.0519,181.0712,180.955,180.9938,3777.0
2023-05-31 13:05:00,186.96,187.09,186.95,187.05,5508.0,181.0422,181.1681,181.0325,181.1293,5508.0
2023-05-31 13:10:00,187.06,187.07,186.76,186.77,3547.0,181.139,181.1487,180.8485,180.8582,3547.0
2023-05-31 13:15:00,186.77,186.87,186.57,186.6,12580.0,180.8582,180.955,180.6645,180.6936,12580.0
2023-05-31 13:20:00,186.58,186.66,186.44,186.47,11932.0,180.6742,180.7517,180.5386,180.5677,11932.0
2023-05-31 13:25:00,186.5,186.79,186.46,186.77,10922.0,180.5967,180.8776,180.558,180.8582,10922.0
2023-05-31 13:30:00,186.74,187.01,186.74,186.98,3927.0,180.8291,181.0906,180.8291,181.0615,3927.0
2023-05-31 13:35:00,186.92,186.95,186.44,186.8,12556.0,181.0034,181.0325,180.5386,180.8872,12556.0
2023-05-31 13:40:00,187.0,187.07,186.82,187.0,2363.0,181.0809,181.1487,180.9066,181.0809,2363.0
2023-05-31 13:45:00,187.02,187.02,186.73,186.73,4426.0,181.1003,181.1003,180.8195,180.8195,4426.0
2023-05-31 13:50:00,186.79,187.11,186.78,187.03,2454.0,180.8776,181.1874,180.8679,181.11,2454.0
2023-05-31 13:55:00,187.1,187.18,186.96,186.97,6964.0,181.1777,181.2552,181.0422,181.0519,6964.0
2023-05-31 14:00:00,187.0,187.0,186.8,186.89,11239.0,181.0809,181.0809,180.8872,180.9744,11239.0
2023-05-31 14:05:00,186.98,186.98,186.74,186.74,5083.0,181.0615,181.0615,180.8291,180.8291,5083.0
2023-05-31 14:10:00,186.79,186.81,186.57,186.73,5587.0,180.8776,180.8969,180.6645,180.8195,5587.0
2023-05-31 14:15:00,186.75,186.84,186.63,186.7,10240.0,180.8388,180.926,180.7226,180.7904,10240.0
2023-05-31 14:20:00,186.67,186.86,186.67,186.82,6231.0,180.7614,180.9453,180.7614,180.9066,6231.0
2023-05-31 14:25:00,186.78,186.81,186.69,186.72,5795.0,180.8679,180.8969,180.7807,180.8098,5795.0
2023-05-31 14:30:00,186.74,186.75,186.58,186.65,6764.0,180.8291,180.8388,180.6742,180.742,6764.0
2023-05-31 14:35:00,186.63,186.98,186.63,186.71,18836.0,180.7226,181.0615,180.7226,180.8001,18836.0
2023-05-31 14:40:00,186.65,186.75,186.58,186.68,4082.0,180.742,180.8388,180.6742,180.771,4082.0
2023-05-31 14:45:00,186.64,186.64,186.44,186.49,5489.0,180.7323,180.7323,180.5386,180.5871,5489.0
2023-05-31 14:50:00,186.51,186.58,186.14,186.34,24245.0,180.6064,180.6742,180.2481,180.4418,24245.0
2023-05-31 14:55:00,186.39,186.55,186.35,186.42,8325.0,180.4902,180.6452,180.4515,180.5193,8325.0
2023-05-31 15:00:00,186.58,186.59,186.4,186.43,10615.0,180.6742,180.6839,180.4999,180.529,10615.0
2023-05-31 15:05:00,186.43,186.51,186.39,186.46,5507.0,180.529,180.6064,180.4902,180.558,5507.0
2023-05-31 15:10:00,186.52,186.73,186.49,186.73,3531.0,180.6161,180.8195,180.5871,180.8195,3531.0
2023-05-31 15:15:00,186.83,186.91,186.74,186.74,6412.0,180.9163,180.9938,180.8291,180.8291,6412.0
2023-05-31 15:20:00,186.72,186.92,186.64,186.92,6173.0,180.8098,181.0034,180.7323,181.0034,6173.0
2023-05-31 15:25:00,186.93,187.1,186.89,186.97,10836.0,181.0131,181.1777,180.9744,181.0519,10836.0
2023-05-31 15:30:00,186.94,187.24,186.87,187.1,21281.0,181.0228,181.3133,180.955,181.1777,21281.0
2023-05-31 15:35:00,187.12,187.61,187.12,187.61,16544.0,181.1971,181.6716,181.1971,181.6716,16544.0
2023-05-31 15:40:00,187.67,187.78,187.51,187.78,19962.0,181.7297,181.8362,181.5748,181.8362,19962.0
2023-05-31 15:45:00,187.82,187.83,187.06,187.08,35086.0,181.875,181.8846,181.139,181.1584,35086.0
2023-05-31 15:50:00,186.99,187.0,186.15,186.18,122847.0,181.0712,181.0809,180.2578,180.2869,122847.0
2023-05-31 15:55:00,186.12,186.17,185.61,185.82,444325.0,180.2288,180.2772,179.7349,179.9383,444325.0
2023-06-01 09:30:00,187.13,187.39,186.0,186.39,25875.0,181.2068,181.4586,180.1126,180.4902,25875.0
2023-06-01 09:35:00,186.56,187.08,186.56,186.81,5916.0,180.6548,181.1584,180.6548,180.8969,5916.0
2023-06-01 09:40:00,186.83,186.83,185.8,185.82,14457.0,180.9163,180.9163,179.9189,179.9383,14457.0
2023-06-01 09:45:00,185.66,185.99,185.29,185.41,9193.0,179.7833,180.1029,179.425,179.5412,9193.0
2023-06-01 09:50:00,185.33,185.63,185.07,185.42,12524.0,179.4638,179.7543,179.212,179.5509,12524.0
2023-06-01 09:55:00,185.27,185.97,185.27,185.92,4024.0,179.4057,180.0835,179.4057,180.0351,4024.0
2023-06-01 10:00:00,186.03,186.11,185.76,186.05,10034.0,180.1416,180.2191,179.8802,180.161,10034.0
2023-06-01 10:05:00,185.94,186.2,185.87,185.94,15876.0,180.0545,180.3062,179.9867,180.0545,15876.0
2023-06-01 10:10:00,186.04,186.3,185.95,186.23,5455.0,180.1513,180.4031,180.0641,180.3353,5455.0
2023-06-01 10:15:00,186.27,186.37,185.82,186.12,6365.0,180.374,180.4709,179.9383,180.2288,6365.0
2023-06-01 10:20:00,186.06,186.27,186.01,186.13,5864.0,180.1707,180.374,180.1222,180.2384,5864.0
2023-06-01 10:25:00,186.09,186.24,185.96,186.13,11336.0,180.1997,180.345,180.0738,180.2384,11336.0
2023-06-01 10:30:00,185.99,186.1,185.89,186.0,5760.0,180.1029,180.2094,180.006,180.1126,5760.0
2023-06-01 10:35:00,186.06,186.43,186.04,186.1,12164.0,180.1707,180.529,180.1513,180.2094,12164.0
2023-06-01 10:40:00,186.07,186.52,186.07,186.2,7485.0,180.1803,180.6161,180.1803,180.3062,7485.0
2023-06-01 10:45:00,186.17,186.42,185.81,185.84,7448.0,180.2772,180.5193,179.9286,179.9576,7448.0
2023-06-01 10:50:00,185.84,186.37,185.83,186.36,6933.0,179.9576,180.4709,179.9479,180.4612,6933.0
2023-06-01 10:55:00,186.37,186.55,186.36,186.48,7822.0,180.4709,180.6452,180.4612,180.5774,7822.0
2023-06-01 11:00:00,186.56,186.66,186.52,186.62,5977.0,180.6548,180.7517,180.6161,180.7129,5977.0
2023-06-01 11:05:00,186.54,186.61,186.44,186.54,5545.0,180.6355,180.7033,180.5386,180.6355,5545.0
2023-06-01 11:10:00,186.56,186.62,186.39,186.39,4544.0,180.6548,180.7129,180.4902,180.4902,4544.0
2023-06-01 11:15:00,186.43,186.86,186.42,186.72,8267.0,180.529,180.9453,180.5193,180.8098,8267.0
2023-06-01 11:20:00,186.73,186.9,186.73,186.85,4982.0,180.8195,180.9841,180.8195,180.9357,4982.0
2023-06-01 11:25:00,186.98,187.16,186.88,187.14,10385.0,181.0615,181.2358,180.9647,181.2165,10385.0
2023-06-01 11:30:00,187.23,187.36,187.16,187.16,4688.0,181.3036,181.4295,181.2358,181.2358,4688.0
2023-06-01 11:35:00,187.15,187.27,187.04,187.04,6126.0,181.2262,181.3424,181.1196,181.1196,6126.0
2023-06-01 11:40:00,187.03,187.31,187.02,187.31,3163.0,181.11,181.3811,181.1003,181.3811,3163.0
2023-06-01 11:45:00,187.33,187.72,187.32,187.7,15780.0,181.4005,181.7781,181.3908,181.7588,15780.0
2023-06-01 11:50:00,187.68,187.88,187.58,187.81,3392.0,181.7394,181.9331,181.6426,181.8653,3392.0
2023-06-01 11:55:00,187.84,188.06,187.83,188.03,5082.0,181.8943,182.1074,181.8846,182.0783,5082.0
2023-06-01 12:00:00,188.0,188.26,188.0,188.11,3312.0,182.0493,182.301,182.0493,182.1558,3312.0
2023-06-01 12:05:00,188.11,188.34,188.05,188.29,2464.0,182.1558,182.3785,182.0977,182.3301,2464.0
2023-06-01 12:10:00,188.32,188.37,188.18,188.28,4873.0,182.3591,182.4075,182.2236,182.3204,4873.0
2023-06-01 12:15:00,188.24,188.29,188.02,188.14,6759.0,182.2817,182.3301,182.0686,182.1848,6759.0
2023-06-01 12:20:00,188.15,188.25,188.06,188.06,2538.0,182.1945,182.2913,182.1074,182.1074,2538.0
2023-06-01 12:25:00,188.09,188.17,188.0,188.17,2736.0,182.1364,182.2139,182.0493,182.2139,2736.0
2023-06-01 12:30:00,188.19,188.26,187.99,188.04,4070.0,182.2332,182.301,182.0396,182.088,4070.0
2023-06-01 12:35:00,188.08,188.19,187.98,187.98,4597.0,182.1267,182.2332,182.0299,182.0299,4597.0
2023-06-01 12:40:00,187.92,187.92,187.69,187.7,5942.0,181.9718,181.9718,181.7491,181.7588,5942.0
2023-06-01 12:45:00,187.7,187.74,187.54,187.72,7554.0,181.7588,181.7975,181.6038,181.7781,7554.0
2023-06-01 12:50:00,187.72,187.72,187.48,187.56,4322.0,181.7781,181.7781,181.5457,181.6232,4322.0
2023-06-01 12:55:00,187.56,187.61,187.5,187.5,3830.0,181.6232,181.6716,181.5651,181.5651,3830.0
2023-06-01 13:00:00,187.52,187.59,187.42,187.44,2597.0,181.5845,181.6522,181.4876,181.507,2597.0
2023-06-01 13:05:00,187.42,187.48,187.33,187.33,4980.0,181.4876,181.5457,181.4005,181.4005,4980.0
2023-06-01 13:10:00,187.38,187.47,187.34,187.45,2853.0,181.4489,181.536,181.4101,181.5167,2853.0
2023-06-01 13:15:00,187.42,187.65,187.42,187.65,11120.0,181.4876,181.7103,181.4876,181.7103,11120.0
2023-06-01 13:20:00,187.62,187.77,187.49,187.56,8100.0,181.6813,181.8265,181.5554,181.6232,8100.0
2023-06-01 13:25:00,187.56,187.75,187.51,187.68,3806.0,181.6232,181.8072,181.5748,181.7394,3806.0
2023-06-01 13:30:00,187.68,187.7,187.52,187.53,3594.0,181.7394,181.7588,181.5845,181.5941,3594.0
2023-06-01 13:35:00,187.5,187.54,187.19,187.19,5348.0,181.5651,181.6038,181.2649,181.2649,5348.0
2023-06-01 13:40:00,187.17,187.33,187.11,187.25,6583.0,181.2455,181.4005,181.1874,181.323,6583.0
2023-06-01 13:45:00,187.33,187.41,187.32,187.39,2417.0,181.4005,181.4779,181.3908,181.4586,2417.0
2023-06-01 13:50:00,187.33,187.4,187.31,187.4,3404.0,181.4005,181.4682,181.3811,181.4682,3404.0
2023-06-01 13:55:00,187.33,187.44,187.3,187.4,3664.0,181.4005,181.507,181.3714,181.4682,3664.0
2023-06-01 14:00:00,187.36,187.37,187.23,187.27,6907.0,181.4295,181.4392,181.3036,181.3424,6907.0
2023-06-01 14:05:00,187.28,187.38,187.12,187.18,6106.0,181.352,181.4489,181.1971,181.2552,6106.0
2023-06-01 14:10:00,187.1,187.1,186.89,186.92,5245.0,181.1777,181.1777,180.9744,181.0034,5245.0
2023-06-01 14:15:00,186.92,187.08,186.85,186.96,37235.0,181.0034,181.1584,180.9357,181.0422,37235.0
2023-06-01 14:20:00,186.97,187.03,186.91,186.99,9015.0,181.0519,181.11,180.9938,181.0712,9015.0
2023-06-01 14:25:00,186.98,187.35,186.98,187.16,11609.0,181.0615,181.4198,181.0615,181.2358,11609.0
2023-06-01 14:30:00,187.15,187.22,187.04,187.06,5377.0,181.2262,181.2939,181.1196,181.139,5377.0
2023-06-01 14:35:00,187.06,187.06,186.77,186.77,17365.0,181.139,181.139,180.8582,180.8582,17365.0
2023-06-01 14:40:00,186.83,186.83,186.66,186.73,7120.0,180.9163,180.9163,180.7517,180.8195,7120.0
2023-06-01 14:45:00,186.68,186.97,186.68,186.89,5026.0,180.771,181.0519,180.771,180.9744,5026.0
2023-06-01 14:50:00,186.93,187.16,186.85,187.16,6804.0,181.0131,181.2358,180.9357,181.2358,6804.0
2023-06-01 14:55:00,187.09,187.31,187.02,187.24,4647.0,181.1681,181.3811,181.1003,181.3133,4647.0
2023-06-01 15:00:00,187.33,187.48,187.29,187.48,3583.0,181.4005,181.5457,181.3617,181.5457,3583.0
2023-06-01 15:05:00,187.49,187.68,187.48,187.57,8702.0,181.5554,181.7394,181.5457,181.6329,8702.0
2023-06-01 15:10:00,187.56,187.73,187.54,187.55,10359.0,181.6232,181.7878,181.6038,181.6135,10359.0
2023-06-01 15:15:00,187.61,187.64,187.4,187.41,18798.0,181.6716,181.7007,181.4682,181.4779,18798.0
2023-06-01 15:20:00,187.41,187.55,187.28,187.39,9289.0,181.4779,181.6135,181.352,181.4586,9289.0
2023-06-01 15:25:00,187.46,187.56,187.39,187.47,11929.0,181.5263,181.6232,181.4586,181.536,11929.0
2023-06-01 15:30:00,187.45,187.57,187.3,187.52,37836.0,181.5167,181.6329,181.3714,181.5845,37836.0
2023-06-01 15:35:00,187.51,187.54,187.39,187.46,22796.0,181.5748,181.6038,181.4586,181.5263,22796.0
2023-06-01 15:40:00,187.45,187.59,187.36,187.43,27049.0,181.5167,181.6522,181.4295,181.4973,27049.0
2023-06-01 15:45:00,187.46,187.6,187.37,187.57,18343.0,181.5263,181.6619,181.4392,181.6329,18343.0
2023-06-01 15:50:00,187.59,187.59,187.09,187.27,33751.0,181.6522,181.6522,181.1681,181.3424,33751.0
2023-06-01 15:55:00,187.29,187.75,187.29,187.7,89984.0,181.3617,181.8072,181.3617,181.7588,89984.0
2023-06-02 09:30:00,188.41,189.58,188.29,188.63,24617.0,182.4463,183.5792,182.3301,182.6593,24617.0
2023-06-02 09:35:00,188.59,189.36,188.59,188.88,6080.0,182.6206,183.3662,182.6206,182.9014,6080.0
2023-06-02 09:40:00,188.97,189.39,188.73,189.23,5201.0,182.9886,183.3953,182.7562,183.2403,5201.0
2023-06-02 09:45:00,189.22,189.64,189.14,189.63,2487.0,183.2306,183.6373,183.1532,183.6277,2487.0
2023-06-02 09:50:00,189.67,190.12,189.51,189.65,5978.0,183.6664,184.1022,183.5115,183.647,5978.0
2023-06-02 09:55:00,189.57,189.71,189.36,189.51,12496.0,183.5696,183.7051,183.3662,183.5115,12496.0
2023-06-02 10:00:00,189.54,190.06,189.31,189.86,9760.0,183.5405,184.0441,183.3178,183.8504,9760.0
2023-06-02 10:05:00,189.88,190.16,189.79,190.09,7453.0,183.8697,184.1409,183.7826,184.0731,7453.0
2023-06-02 10:10:00,190.09,190.4,190.03,190.3,8573.0,184.0731,184.3733,184.015,184.2765,8573.0
2023-06-02 10:15:00,190.29,190.45,189.63,189.77,29491.0,184.2668,184.4217,183.6277,183.7632,29491.0
2023-06-02 10:20:00,189.75,190.05,189.57,189.99,9634.0,183.7439,184.0344,183.5696,183.9763,9634.0
2023-06-02 10:25:00,190.16,190.59,190.16,190.56,17899.0,184.1409,184.5573,184.1409,184.5282,17899.0
2023-06-02 10:30:00,190.5,190.64,190.12,190.28,24201.0,184.4701,184.6057,184.1022,184.2571,24201.0
2023-06-02 10:35:00,190.3,190.4,190.19,190.22,24159.0,184.2765,184.3733,184.1699,184.199,24159.0
2023-06-02 10:40:00,190.15,190.36,190.13,190.31,4841.0,184.1312,184.3346,184.1118,184.2861,4841.0
2023-06-02 10:45:00,190.31,190.64,190.24,190.64,22992.0,184.2861,184.6057,184.2184,184.6057,22992.0
2023-06-02 10:50:00,190.65,190.77,190.53,190.69,12264.0,184.6154,184.7316,184.4992,184.6541,12264.0
2023-06-02 10:55:00,190.8,191.06,190.8,191.0,6467.0,184.7606,185.0124,184.7606,184.9543,6467.0
2023-06-02 11:00:00,191.12,191.6,191.11,191.59,8308.0,185.0705,185.5353,185.0608,185.5256,8308.0
2023-06-02 11:05:00,191.59,191.62,191.34,191.38,9306.0,185.5256,185.5547,185.2835,185.3223,9306.0
2023-06-02 11:10:00,191.42,191.87,191.42,191.86,2231.0,185.361,185.7968,185.361,185.7871,2231.0
2023-06-02 11:15:00,191.92,192.13,191.92,192.13,3267.0,185.8452,186.0485,185.8452,186.0485,3267.0
2023-06-02 11:20:00,192.18,192.28,192.1,192.28,12977.0,186.0969,186.1938,186.0195,186.1938,12977.0
2023-06-02 11:25:00,192.26,192.46,192.15,192.38,4726.0,186.1744,186.3681,186.0679,186.2906,4726.0
2023-06-02 11:30:00,192.37,192.37,192.14,192.28,10673.0,186.2809,186.2809,186.0582,186.1938,10673.0
2023-06-02 11:35:00,192.25,192.25,191.91,191.98,4194.0,186.1647,186.1647,185.8355,185.9033,4194.0
2023-06-02 11:40:00,192.08,192.08,191.85,191.88,3399.0,186.0001,186.0001,185.7774,185.8064,3399.0
2023-06-02 11:45:00,191.84,191.93,191.79,191.8,3147.0,185.7677,185.8549,185.7193,185.729,3147.0
2023-06-02 11:50:00,191.9,192.06,191.88,192.06,4338.0,185.8258,185.9807,185.8064,185.9807,4338.0
2023-06-02 11:55:00,191.99,192.16,191.98,192.05,6538.0,185.913,186.0776,185.9033,185.9711,6538.0
2023-06-02 12:00:00,192.1,192.11,191.85,191.87,2776.0,186.0195,186.0292,185.7774,185.7968,2776.0
2023-06-02 12:05:00,191.92,192.1,191.89,192.09,3325.0,185.8452,186.0195,185.8161,186.0098,3325.0
2023-06-02 12:10:00,192.08,192.1,191.95,192.1,3891.0,186.0001,186.0195,185.8742,186.0195,3891.0
2023-06-02 12:15:00,192.07,192.14,191.9,191.9,3411.0,185.9904,186.0582,185.8258,185.8258,3411.0
2023-06-02 12:20:00,191.9,191.97,191.83,191.9,2471.0,185.8258,185.8936,185.758,185.8258,2471.0
2023-06-02 12:25:00,191.9,192.19,191.89,192.15,2664.0,185.8258,186.1066,185.8161,186.0679,2664.0
2023-06-02 12:30:00,192.14,192.21,192.01,192.17,5797.0,186.0582,186.126,185.9323,186.0873,5797.0
2023-06-02 12:35:00,192.16,192.16,191.97,192.06,1932.0,186.0776,186.0776,185.8936,185.9807,1932.0
2023-06-02 12:40:00,192.07,192.07,191.8,191.8,5710.0,185.9904,185.9904,185.729,185.729,5710.0
2023-06-02 12:45:00,191.83,191.97,191.75,191.77,79513.0,185.758,185.8936,185.6806,185.6999,79513.0
2023-06-02 12:50:00,191.79,191.88,191.79,191.88,2708.0,185.7193,185.8064,185.7193,185.8064,2708.0
2023-06-02 12:55:00,191.88,191.98,191.88,191.97,6829.0,185.8064,185.9033,185.8064,185.8936,6829.0
2023-06-02 13:00:00,191.97,192.23,191.97,192.23,4306.0,185.8936,186.1454,185.8936,186.1454,4306.0
2023-06-02 13:05:00,192.24,192.26,192.13,192.14,2047.0,186.155,186.1744,186.0485,186.0582,2047.0
2023-06-02 13:10:00,192.08,192.08,191.91,191.99,16851.0,186.0001,186.0001,185.8355,185.913,16851.0
2023-06-02 13:15:00,192.01,192.32,192.01,192.29,2905.0,185.9323,186.2325,185.9323,186.2035,2905.0
2023-06-02 13:20:00,192.36,192.5,192.35,192.47,7070.0,186.2713,186.4068,186.2616,186.3778,7070.0
2023-06-02 13:25:00,192.54,192.55,192.45,192.55,11088.0,186.4456,186.4552,186.3584,186.4552,11088.0
2023-06-02 13:30:00,192.5,192.63,192.47,192.51,5794.0,186.4068,186.5327,186.3778,186.4165,5794.0
2023-06-02 13:35:00,192.47,192.62,192.46,192.57,16220.0,186.3778,186.523,186.3681,186.4746,16220.0
2023-06-02 13:40:00,192.59,192.72,192.59,192.69,12094.0,186.494,186.6199,186.494,186.5908,12094.0
2023-06-02 13:45:00,192.71,192.88,192.7,192.88,18973.0,186.6102,186.7748,186.6005,186.7748,18973.0
2023-06-02 13:50:00,192.9,192.99,192.88,192.97,7707.0,186.7942,186.8813,186.7748,186.8619,7707.0
2023-06-02 13:55:00,192.84,192.87,192.66,192.77,2144.0,186.7361,186.7651,186.5618,186.6683,2144.0
2023-06-02 14:00:00,192.66,192.77,192.61,192.77,3154.0,186.5618,186.6683,186.5133,186.6683,3154.0
2023-06-02 14:05:00,192.75,192.75,192.5,192.57,6027.0,186.6489,186.6489,186.4068,186.4746,6027.0
2023-06-02 14:10:00,192.58,192.74,192.49,192.51,5474.0,186.4843,186.6392,186.3971,186.4165,5474.0
2023-06-02 14:15:00,192.61,192.78,192.61,192.78,2862.0,186.5133,186.678,186.5133,186.678,2862.0
2023-06-02 14:20:00,192.81,192.92,192.75,192.75,3889.0,186.707,186.8135,186.6489,186.6489,3889.0
2023-06-02 14:25:00,192.71,192.78,192.7,192.72,4295.0,186.6102,186.678,186.6005,186.6199,4295.0
2023-06-02 14:30:00,192.73,192.83,192.63,192.8,5737.0,186.6295,186.7264,186.5327,186.6973,5737.0
2023-06-02 14:35:00,192.79,192.9,192.77,192.88,15299.0,186.6876,186.7942,186.6683,186.7748,15299.0
2023-06-02 14:40:00,192.85,192.88,192.84,192.85,1280.0,186.7457,186.7748,186.7361,186.7457,1280.0
2023-06-02 14:45:00,192.89,193.02,192.86,192.89,5045.0,186.7845,186.9104,186.7554,186.7845,5045.0
2023-06-02 14:50:00,192.89,193.02,192.75,192.85,4428.0,186.7845,186.9104,186.6489,186.7457,4428.0
2023-06-02 14:55:00,192.79,192.88,192.72,192.88,3868.0,186.6876,186.7748,186.6199,186.7748,3868.0
2023-06-02 15:00:00,192.88,193.06,192.84,193.06,5958.0,186.7748,186.9491,186.7361,186.9491,5958.0
2023-06-02 15:05:00,193.04,193.09,192.94,193.06,6916.0,186.9297,186.9781,186.8329,186.9491,6916.0
2023-06-02 15:10:00,193.05,193.12,192.93,193.07,17417.0,186.9394,187.0072,186.8232,186.9588,17417.0
2023-06-02 15:15:00,193.22,193.24,193.14,193.21,5118.0,187.104,187.1234,187.0266,187.0943,5118.0
2023-06-02 15:20:00,193.23,193.26,193.07,193.15,11993.0,187.1137,187.1428,186.9588,187.0362,11993.0
2023-06-02 15:25:00,193.1,193.19,193.08,193.09,4840.0,186.9878,187.075,186.9685,186.9781,4840.0
2023-06-02 15:30:00,193.13,193.21,193.1,193.18,6398.0,187.0169,187.0943,186.9878,187.0653,6398.0
2023-06-02 15:35:00,193.21,193.24,192.95,192.95,10436.0,187.0943,187.1234,186.8426,186.8426,10436.0
2023-06-02 15:40:00,192.98,193.01,192.61,192.66,19608.0,186.8716,186.9007,186.5133,186.5618,19608.0
2023-06-02 15:45:00,192.64,192.77,192.43,192.77,15622.0,186.5424,186.6683,186.339,186.6683,15622.0
2023-06-02 15:50:00,192.62,192.74,192.47,192.67,17800.0,186.523,186.6392,186.3778,186.5714,17800.0
2023-06-02 15:55:00,192.66,192.74,192.05,192.1,135290.0,186.5618,186.6392,185.9711,186.0195,135290.0
2023-06-05 09:30:00,193.16,193.4,192.37,192.99,18006.0,187.0459,187.2783,186.2809,186.8813,18006.0
2023-06-05 09:35:00,192.98,193.3,192.79,193.15,2427.0,186.8716,187.1815,186.6876,187.0362,2427.0
2023-06-05 09:40:00,193.08,193.13,192.81,192.98,4631.0,186.9685,187.0169,186.707,186.8716,4631.0
2023-06-05 09:45:00,192.97,192.98,192.78,192.87,33917.0,186.8619,186.8716,186.678,186.7651,33917.0
2023-06-05 09:50:00,192.84,192.97,192.84,192.97,1049.0,186.7361,186.8619,186.7361,186.8619,1049.0
2023-06-05 09:55:00,192.82,192.85,192.68,192.85,2973.0,186.7167,186.7457,186.5811,186.7457,2973.0
2023-06-05 10:00:00,192.78,193.34,192.76,193.13,3308.0,186.678,187.2202,186.6586,187.0169,3308.0
2023-06-05 10:05:00,193.05,193.17,192.82,192.86,9017.0,186.9394,187.0556,186.7167,186.7554,9017.0
2023-06-05 10:10:00,192.82,192.82,192.4,192.47,6901.0,186.7167,186.7167,186.31,186.3778,6901.0
2023-06-05 10:15:00,192.44,192.75,192.4,192.4,6485.0,186.3487,186.6489,186.31,186.31,6485.0
2023-06-05 10:20:00,192.49,192.49,191.94,191.96,1835.0,186.3971,186.3971,185.8645,185.8839,1835.0
2023-06-05 10:25:00,192.19,192.29,192.1,192.14,5941.0,186.1066,186.2035,186.0195,186.0582,5941.0
2023-06-05 10:30:00,192.13,192.55,192.08,192.3,1790.0,186.0485,186.4552,186.0001,186.2131,1790.0
2023-06-05 10:35:00,192.27,192.44,191.9,192.33,9873.0,186.1841,186.3487,185.8258,186.2422,9873.0
2023-06-05 10:40:00,192.49,192.49,192.25,192.36,6045.0,186.3971,186.3971,186.1647,186.2713,6045.0
2023-06-05 10:45:00,192.31,192.87,192.25,192.77,4792.0,186.2228,186.7651,186.1647,186.6683,4792.0
2023-06-05 10:50:00,192.84,192.98,192.57,192.57,4541.0,186.7361,186.8716,186.4746,186.4746,4541.0
2023-06-05 10:55:00,192.56,192.56,191.79,191.92,5750.0,186.4649,186.4649,185.7193,185.8452,5750.0
2023-06-05 11:00:00,191.93,192.29,191.92,192.12,2337.0,185.8549,186.2035,185.8452,186.0388,2337.0
2023-06-05 11:05:00,192.17,192.17,191.9,192.05,3473.0,186.0873,186.0873,185.8258,185.9711,3473.0
2023-06-05 11:10:00,192.16,192.24,191.94,192.0,4567.0,186.0776,186.155,185.8645,185.9226,4567.0
2023-06-05 11:15:00,192.03,192.11,191.9,192.1,3786.0,185.9517,186.0292,185.8258,186.0195,3786.0
2023-06-05 11:20:00,192.15,192.15,192.03,192.06,1744.0,186.0679,186.0679,185.9517,185.9807,1744.0
2023-06-05 11:25:00,192.03,192.18,192.03,192.12,1000.0,185.9517,186.0969,185.9517,186.0388,1000.0
2023-06-05 11:30:00,192.15,192.33,192.14,192.14,5446.0,186.0679,186.2422,186.0582,186.0582,5446.0
2023-06-05 11:35:00,192.22,192.25,192.06,192.06,3046.0,186.1357,186.1647,185.9807,185.9807,3046.0
2023-06-05 11:40:00,192.12,192.22,192.12,192.22,1124.0,186.0388,186.1357,186.0388,186.1357,1124.0
2023-06-05 11:45:00,192.28,192.28,192.08,192.13,1120.0,186.1938,186.1938,186.0001,186.0485,1120.0
2023-06-05 11:50:00,192.21,192.27,192.09,192.23,1703.0,186.126,186.1841,186.0098,186.1454,1703.0
2023-06-05 11:55:00,192.21,192.21,192.0,192.13,5093.0,186.126,186.126,185.9226,186.0485,5093.0
2023-06-05 12:00:00,192.13,192.15,192.0,192.03,4919.0,186.0485,186.0679,185.9226,185.9517,4919.0
2023-06-05 12:05:00,192.05,192.18,192.03,192.18,1747.0,185.9711,186.0969,185.9517,186.0969,1747.0
2023-06-05 12:10:00,192.17,192.39,192.09,192.39,1203.0,186.0873,186.3003,186.0098,186.3003,1203.0
2023-06-05 12:15:00,192.37,192.37,192.16,192.16,3767.0,186.2809,186.2809,186.0776,186.0776,3767.0
2023-06-05 12:20:00,192.12,192.17,191.97,191.97,3000.0,186.0388,186.0873,185.8936,185.8936,3000.0
2023-06-05 12:25:00,192.0,192.16,191.96,192.15,2344.0,185.9226,186.0776,185.8839,186.0679,2344.0
2023-06-05 12:30:00,192.11,192.2,192.08,192.2,3130.0,186.0292,186.1163,186.0001,186.1163,3130.0
2023-06-05 12:35:00,192.22,192.25,192.1,192.14,2267.0,186.1357,186.1647,186.0195,186.0582,2267.0
2023-06-05 12:40:00,192.19,192.32,192.18,192.25,3780.0,186.1066,186.2325,186.0969,186.1647,3780.0
2023-06-05 12:45:00,192.26,192.31,192.24,192.26,1937.0,186.1744,186.2228,186.155,186.1744,1937.0
2023-06-05 12:50:00,192.29,192.29,192.2,192.23,3710.0,186.2035,186.2035,186.1163,186.1454,3710.0
2023-06-05 12:55:00,192.2,192.28,192.17,192.28,2427.0,186.1163,186.1938,186.0873,186.1938,2427.0
2023-06-05 13:00:00,192.3,192.3,192.04,192.08,4167.0,186.2131,186.2131,185.9614,186.0001,4167.0
2023-06-05 13:05:00,192.03,192.32,192.03,192.31,1933.0,185.9517,186.2325,185.9517,186.2228,1933.0
2023-06-05 13:10:00,192.31,192.33,192.17,192.18,2648.0,186.2228,186.2422,186.0873,186.0969,2648.0
2023-06-05 13:15:00,192.11,192.13,192.0,192.08,6087.0,186.0292,186.0485,185.9226,186.0001,6087.0
2023-06-05 13:20:00,192.0,192.0,191.81,191.81,1581.0,185.9226,185.9226,185.7387,185.7387,1581.0
2023-06-05 13:25:00,191.85,191.85,191.62,191.75,7908.0,185.7774,185.7774,185.5547,185.6806,7908.0
2023-06-05 13:30:00,191.78,191.79,191.52,191.58,3299.0,185.7096,185.7193,185.4578,185.5159,3299.0
2023-06-05 13:35:00,191.57,191.83,191.57,191.77,2078.0,185.5063,185.758,185.5063,185.6999,2078.0
2023-06-05 13:40:00,191.83,192.0,191.83,191.96,805.0,185.758,185.9226,185.758,185.8839,805.0
2023-06-05 13:45:00,191.99,192.19,191.98,192.19,2540.0,185.913,186.1066,185.9033,186.1066,2540.0
2023-06-05 13:50:00,192.15,192.15,191.93,191.98,16895.0,186.0679,186.0679,185.8549,185.9033,16895.0
2023-06-05 13:55:00,191.97,192.1,191.96,192.08,1981.0,185.8936,186.0195,185.8839,186.0001,1981.0
2023-06-05 14:00:00,192.06,192.06,191.9,191.94,4597.0,185.9807,185.9807,185.8258,185.8645,4597.0
2023-06-05 14:05:00,191.89,191.93,191.79,191.85,3968.0,185.8161,185.8549,185.7193,185.7774,3968.0
2023-06-05 14:10:00,191.88,192.02,191.85,191.97,5746.0,185.8064,185.942,185.7774,185.8936,5746.0
2023-06-05 14:15:00,191.95,192.05,191.92,192.01,8289.0,185.8742,185.9711,185.8452,185.9323,8289.0
2023-06-05 14:20:00,192.0,192.06,191.89,191.92,7927.0,185.9226,185.9807,185.8161,185.8452,7927.0
2023-06-05 14:25:00,191.85,191.97,191.72,191.97,7741.0,185.7774,185.8936,185.6515,185.8936,7741.0
2023-06-05 14:30:00,191.94,192.1,191.66,191.71,5742.0,185.8645,186.0195,185.5934,185.6418,5742.0
2023-06-05 14:35:00,191.76,191.88,191.75,191.81,6596.0,185.6902,185.8064,185.6806,185.7387,6596.0
2023-06-05 14:40:00,191.77,191.91,191.75,191.91,10991.0,185.6999,185.8355,185.6806,185.8355,10991.0
2023-06-05 14:45:00,191.8,191.88,191.74,191.84,4652.0,185.729,185.8064,185.6709,185.7677,4652.0
2023-06-05 14:50:00,191.83,192.01,191.76,192.01,6740.0,185.758,185.9323,185.6902,185.9323,6740.0
2023-06-05 14:55:00,191.98,192.08,191.97,192.05,7010.0,185.9033,186.0001,185.8936,185.9711,7010.0
2023-06-05 15:00:00,192.06,192.08,191.76,191.76,11716.0,185.9807,186.0001,185.6902,185.6902,11716.0
2023-06-05 15:05:00,191.76,191.94,191.75,191.94,8529.0,185.6902,185.8645,185.6806,185.8645,8529.0
2023-06-05 15:10:00,191.96,192.3,191.94,192.28,19815.0,185.8839,186.2131,185.8645,186.1938,19815.0
2023-06-05 15:15:00,192.26,192.26,191.96,191.96,2758.0,186.1744,186.1744,185.8839,185.8839,2758.0
2023-06-05 15:20:00,191.9,192.04,191.9,192.0,4271.0,185.8258,185.9614,185.8258,185.9226,4271.0
2023-06-05 15:25:00,192.07,192.07,191.95,192.0,9323.0,185.9904,185.9904,185.8742,185.9226,9323.0
2023-06-05 15:30:00,192.0,192.01,191.81,191.89,18319.0,185.9226,185.9323,185.7387,185.8161,18319.0
2023-06-05 15:35:00,191.93,192.05,191.91,192.03,20620.0,185.8549,185.9711,185.8355,185.9517,20620.0
2023-06-05 15:40:00,192.06,192.09,191.95,191.99,19169.0,185.9807,186.0098,185.8742,185.913,19169.0
2023-06-05 15:45:00,191.96,192.01,191.77,191.96,17587.0,185.8839,185.9323,185.6999,185.8839,17587.0
2023-06-05 15:50:00,191.99,192.05,191.52,191.61,39235.0,185.913,185.9711,185.4578,185.545,39235.0
2023-06-05 15:55:00,191.59,191.59,191.21,191.33,52899.0,185.5256,185.5256,185.1577,185.2739,52899.0
2023-06-06 09:30:00,190.64,191.07,190.44,190.74,24258.0,184.6057,185.0221,184.412,184.7025,24258.0
2023-06-06 09:35:00,190.75,191.14,190.58,190.69,11034.0,184.7122,185.0899,184.5476,184.6541,11034.0
2023-06-06 09:40:00,190.69,190.69,190.15,190.47,9528.0,184.6541,184.6541,184.1312,184.4411,9528.0
2023-06-06 09:45:00,190.53,190.57,190.08,190.31,5715.0,184.4992,184.5379,184.0634,184.2861,5715.0
2023-06-06 09:50:00,190.27,190.68,190.27,190.62,10084.0,184.2474,184.6444,184.2474,184.5863,10084.0
2023-06-06 09:55:00,190.62,191.23,190.56,190.94,4042.0,184.5863,185.177,184.5282,184.8962,4042.0
2023-06-06 10:00:00,191.06,191.46,190.86,191.43,2887.0,185.0124,185.3997,184.8187,185.3707,2887.0
2023-06-06 10:05:00,191.51,191.76,191.5,191.72,2831.0,185.4482,185.6902,185.4385,185.6515,2831.0
2023-06-06 10:10:00,191.67,191.77,191.41,191.77,26170.0,185.6031,185.6999,185.3513,185.6999,26170.0
2023-06-06 10:15:00,191.69,191.95,191.61,191.82,3796.0,185.6225,185.8742,185.545,185.7483,3796.0
2023-06-06 10:20:00,191.81,191.81,191.49,191.56,36737.0,185.7387,185.7387,185.4288,185.4966,36737.0
2023-06-06 10:25:00,191.57,191.81,191.4,191.75,41404.0,185.5063,185.7387,185.3416,185.6806,41404.0
2023-06-06 10:30:00,191.77,191.82,191.15,191.18,32661.0,185.6999,185.7483,185.0996,185.1286,32661.0
2023-06-06 10:35:00,191.16,191.16,190.91,191.02,23423.0,185.1092,185.1092,184.8671,184.9737,23423.0
2023-06-06 10:40:00,191.03,191.04,190.8,190.89,9080.0,184.9833,184.993,184.7606,184.8478,9080.0
2023-06-06 10:45:00,190.86,191.34,190.85,191.34,11434.0,184.8187,185.2835,184.809,185.2835,11434.0
2023-06-06 10:50:00,191.31,191.35,191.13,191.27,22733.0,185.2545,185.2932,185.0802,185.2158,22733.0
2023-06-06 10:55:00,191.2,191.3,191.0,191.24,4482.0,185.148,185.2448,184.9543,185.1867,4482.0
2023-06-06 11:00:00,191.24,191.26,191.0,191.0,10429.0,185.1867,185.2061,184.9543,184.9543,10429.0
2023-06-06 11:05:00,191.06,191.13,190.86,190.91,10708.0,185.0124,185.0802,184.8187,184.8671,10708.0
2023-06-06 11:10:00,190.97,190.97,190.54,190.54,8779.0,184.9252,184.9252,184.5089,184.5089,8779.0
2023-06-06 11:15:00,190.54,190.75,190.51,190.64,4389.0,184.5089,184.7122,184.4798,184.6057,4389.0
2023-06-06 11:20:00,190.66,190.7,190.55,190.67,3949.0,184.6251,184.6638,184.5185,184.6347,3949.0
2023-06-06 11:25:00,190.69,190.82,190.65,190.72,6832.0,184.6541,184.78,184.6154,184.6832,6832.0
2023-06-06 11:30:00,190.81,190.89,190.6,190.69,7254.0,184.7703,184.8478,184.567,184.6541,7254.0
2023-06-06 11:35:00,190.62,190.89,190.48,190.89,12315.0,184.5863,184.8478,184.4508,184.8478,12315.0
2023-06-06 11:40:00,190.95,191.11,190.84,191.11,8056.0,184.9059,185.0608,184.7994,185.0608,8056.0
2023-06-06 11:45:00,191.16,191.35,191.09,191.35,2526.0,185.1092,185.2932,185.0414,185.2932,2526.0
2023-06-06 11:50:00,191.34,191.36,190.91,190.91,7337.0,185.2835,185.3029,184.8671,184.8671,7337.0
2023-06-06 11:55:00,190.91,191.27,190.9,191.17,7516.0,184.8671,185.2158,184.8575,185.1189,7516.0
2023-06-06 12:00:00,191.17,191.17,191.13,191.13,1538.0,185.1189,185.1189,185.0802,185.0802,1538.0
2023-06-06 12:05:00,191.16,191.16,190.81,190.86,6923.0,185.1092,185.1092,184.7703,184.8187,6923.0
2023-06-06 12:10:00,190.78,190.86,190.67,190.78,7290.0,184.7413,184.8187,184.6347,184.7413,7290.0
2023-06-06 12:15:00,190.72,190.78,190.55,190.55,2750.0,184.6832,184.7413,184.5185,184.5185,2750.0
2023-06-06 12:20:00,190.65,190.7,190.57,190.64,4433.0,184.6154,184.6638,184.5379,184.6057,4433.0
2023-06-06 12:25:00,190.65,190.72,190.51,190.58,5938.0,184.6154,184.6832,184.4798,184.5476,5938.0
2023-06-06 12:30:00,190.63,190.68,190.53,190.68,5295.0,184.596,184.6444,184.4992,184.6444,5295.0
2023-06-06 12:35:00,190.61,190.97,190.56,190.9,8188.0,184.5766,184.9252,184.5282,184.8575,8188.0
2023-06-06 12:40:00,190.86,191.01,190.85,190.95,4666.0,184.8187,184.964,184.809,184.9059,4666.0
2023-06-06 12:45:00,191.0,191.02,190.82,190.82,3934.0,184.9543,184.9737,184.78,184.78,3934.0
2023-06-06 12:50:00,190.83,190.92,190.76,190.79,4962.0,184.7897,184.8768,184.7219,184.7509,4962.0
2023-06-06 12:55:00,190.75,190.91,190.74,190.74,9521.0,184.7122,184.8671,184.7025,184.7025,9521.0
2023-06-06 13:00:00,190.75,190.79,190.65,190.71,5808.0,184.7122,184.7509,184.6154,184.6735,5808.0
2023-06-06 13:05:00,190.7,191.03,190.65,190.98,9146.0,184.6638,184.9833,184.6154,184.9349,9146.0
2023-06-06 13:10:00,191.01,191.14,191.0,191.02,9490.0,184.964,185.0899,184.9543,184.9737,9490.0
2023-06-06 13:15:00,191.03,191.15,190.85,190.85,4111.0,184.9833,185.0996,184.809,184.809,4111.0
2023-06-06 13:20:00,190.82,190.82,190.53,190.61,8760.0,184.78,184.78,184.4992,184.5766,8760.0
2023-06-06 13:25:00,190.57,190.61,190.33,190.53,10983.0,184.5379,184.5766,184.3055,184.4992,10983.0
2023-06-06 13:30:00,190.51,190.59,190.25,190.36,10864.0,184.4798,184.5573,184.228,184.3346,10864.0
2023-06-06 13:35:00,190.31,190.59,190.26,190.54,11150.0,184.2861,184.5573,184.2377,184.5089,11150.0
2023-06-06 13:40:00,190.52,190.52,190.21,190.21,18007.0,184.4895,184.4895,184.1893,184.1893,18007.0
2023-06-06 13:45:00,190.2,190.33,190.17,190.29,7911.0,184.1796,184.3055,184.1506,184.2668,7911.0
2023-06-06 13:50:00,190.35,190.64,190.35,190.64,6365.0,184.3249,184.6057,184.3249,184.6057,6365.0
2023-06-06 13:55:00,190.54,190.63,190.47,190.63,9216.0,184.5089,184.596,184.4411,184.596,9216.0
2023-06-06 14:00:00,190.55,190.56,190.35,190.46,5844.0,184.5185,184.5282,184.3249,184.4314,5844.0
2023-06-06 14:05:00,190.44,190.44,190.25,190.43,4628.0,184.412,184.412,184.228,184.4023,4628.0
2023-06-06 14:10:00,190.41,190.55,190.4,190.52,3548.0,184.383,184.5185,184.3733,184.4895,3548.0
2023-06-06 14:15:00,190.52,190.64,190.45,190.61,4232.0,184.4895,184.6057,184.4217,184.5766,4232.0
2023-06-06 14:20:00,190.59,190.75,190.56,190.75,7692.0,184.5573,184.7122,184.5282,184.7122,7692.0
2023-06-06 14:25:00,190.72,190.87,190.72,190.87,4538.0,184.6832,184.8284,184.6832,184.8284,4538.0
2023-06-06 14:30:00,190.84,190.9,190.75,190.9,7260.0,184.7994,184.8575,184.7122,184.8575,7260.0
2023-06-06 14:35:00,190.88,190.93,190.82,190.84,3387.0,184.8381,184.8865,184.78,184.7994,3387.0
2023-06-06 14:40:00,190.88,190.91,190.77,190.86,8715.0,184.8381,184.8671,184.7316,184.8187,8715.0
2023-06-06 14:45:00,190.86,190.86,190.7,190.74,6266.0,184.8187,184.8187,184.6638,184.7025,6266.0
2023-06-06 14:50:00,190.72,190.73,190.6,190.63,13262.0,184.6832,184.6928,184.567,184.596,13262.0
2023-06-06 14:55:00,190.6,190.71,190.6,190.69,7815.0,184.567,184.6735,184.567,184.6541,7815.0
2023-06-06 15:00:00,190.72,190.82,190.72,190.78,7190.0,184.6832,184.78,184.6832,184.7413,7190.0
2023-06-06 15:05:00,190.75,190.89,190.72,190.88,4131.0,184.7122,184.8478,184.6832,184.8381,4131.0
2023-06-06 15:10:00,190.85,190.96,190.85,190.96,5414.0,184.809,184.9156,184.809,184.9156,5414.0
2023-06-06 15:15:00,190.98,191.02,190.84,190.9,7315.0,184.9349,184.9737,184.7994,184.8575,7315.0
2023-06-06 15:20:00,190.92,191.0,190.81,190.91,6703.0,184.8768,184.9543,184.7703,184.8671,6703.0
2023-06-06 15:25:00,190.92,190.93,190.76,190.86,7395.0,184.8768,184.8865,184.7219,184.8187,7395.0
2023-06-06 15:30:00,190.84,191.08,190.82,190.98,11715.0,184.7994,185.0318,184.78,184.9349,11715.0
2023-06-06 15:35:00,190.92,191.18,190.91,190.95,22356.0,184.8768,185.1286,184.8671,184.9059,22356.0
2023-06-06 15:40:00,190.97,191.33,190.92,191.24,14475.0,184.9252,185.2739,184.8768,185.1867,14475.0
2023-06-06 15:45:00,191.25,191.3,191.04,191.3,13223.0,185.1964,185.2448,184.993,185.2448,13223.0
2023-06-06 15:50:00,191.19,191.82,191.14,191.61,32301.0,185.1383,185.7483,185.0899,185.545,32301.0
2023-06-06 15:55:00,191.61,191.88,191.5,191.62,123013.0,185.545,185.8064,185.4385,185.5547,123013.0
2023-06-07 09:30:00,191.28,191.66,190.11,190.31,22553.0,185.2254,185.5934,184.0925,184.2861,22553.0
2023-06-07 09:35:00,189.98,190.62,189.49,190.62,5698.0,183.9666,184.5863,183.4921,184.5863,5698.0
2023-06-07 09:40:00,190.61,190.61,190.18,190.28,3237.0,184.5766,184.5766,184.1603,184.2571,3237.0
2023-06-07 09:45:00,190.22,190.22,189.68,189.83,10141.0,184.199,184.199,183.6761,183.8213,10141.0
2023-06-07 09:50:00,189.9,189.9,189.5,189.81,10981.0,183.8891,183.8891,183.5018,183.802,10981.0
2023-06-07 09:55:00,189.68,189.91,189.68,189.86,2876.0,183.6761,183.8988,183.6761,183.8504,2876.0
2023-06-07 10:00:00,189.87,190.27,189.82,190.22,4648.0,183.8601,184.2474,183.8116,184.199,4648.0
2023-06-07 10:05:00,190.25,190.26,189.87,190.04,4522.0,184.228,184.2377,183.8601,184.0247,4522.0
2023-06-07 10:10:00,190.25,190.58,190.24,190.55,11378.0,184.228,184.5476,184.2184,184.5185,11378.0
2023-06-07 10:15:00,190.44,190.82,190.44,190.71,2842.0,184.412,184.78,184.412,184.6735,2842.0
2023-06-07 10:20:00,190.78,191.12,190.73,191.11,1700.0,184.7413,185.0705,184.6928,185.0608,1700.0
2023-06-07 10:25:00,191.08,191.36,191.08,191.36,3730.0,185.0318,185.3029,185.0318,185.3029,3730.0
2023-06-07 10:30:00,191.43,191.54,191.3,191.3,3289.0,185.3707,185.4772,185.2448,185.2448,3289.0
2023-06-07 10:35:00,191.24,191.68,191.24,191.6,7093.0,185.1867,185.6128,185.1867,185.5353,7093.0
2023-06-07 10:40:00,191.52,191.7,191.37,191.6,4679.0,185.4578,185.6321,185.3126,185.5353,4679.0
2023-06-07 10:45:00,191.68,192.23,191.64,192.07,7093.0,185.6128,186.1454,185.574,185.9904,7093.0
2023-06-07 10:50:00,192.03,192.53,191.94,192.52,3908.0,185.9517,186.4359,185.8645,186.4262,3908.0
2023-06-07 10:55:00,192.56,192.58,192.15,192.41,9623.0,186.4649,186.4843,186.0679,186.3197,9623.0
2023-06-07 11:00:00,192.34,192.62,192.33,192.38,3362.0,186.2519,186.523,186.2422,186.2906,3362.0
2023-06-07 11:05:00,192.35,192.49,192.19,192.28,2239.0,186.2616,186.3971,186.1066,186.1938,2239.0
2023-06-07 11:10:00,192.22,192.49,192.06,192.49,3084.0,186.1357,186.3971,185.9807,186.3971,3084.0
2023-06-07 11:15:00,192.48,192.59,192.36,192.37,4323.0,186.3875,186.494,186.2713,186.2809,4323.0
2023-06-07 11:20:00,192.42,192.42,192.11,192.3,9045.0,186.3294,186.3294,186.0292,186.2131,9045.0
2023-06-07 11:25:00,192.22,192.38,192.19,192.26,3100.0,186.1357,186.2906,186.1066,186.1744,3100.0
2023-06-07 11:30:00,192.26,192.69,192.26,192.6,7948.0,186.1744,186.5908,186.1744,186.5037,7948.0
2023-06-07 11:35:00,192.52,192.6,192.21,192.25,4504.0,186.4262,186.5037,186.126,186.1647,4504.0
2023-06-07 11:40:00,192.31,192.31,192.09,192.12,7776.0,186.2228,186.2228,186.0098,186.0388,7776.0
2023-06-07 11:45:00,192.11,192.28,192.11,192.21,3923.0,186.0292,186.1938,186.0292,186.126,3923.0
2023-06-07 11:50:00,192.21,192.21,192.05,192.1,3042.0,186.126,186.126,185.9711,186.0195,3042.0
2023-06-07 11:55:00,192.05,192.1,191.87,192.09,4763.0,185.9711,186.0195,185.7968,186.0098,4763.0
2023-06-07 12:00:00,192.08,192.23,191.92,192.23,7007.0,186.0001,186.1454,185.8452,186.1454,7007.0
2023-06-07 12:05:00,192.27,192.3,192.12,192.21,9766.0,186.1841,186.2131,186.0388,186.126,9766.0
2023-06-07 12:10:00,192.16,192.16,191.97,192.13,10604.0,186.0776,186.0776,185.8936,186.0485,10604.0
2023-06-07 12:15:00,192.09,192.24,192.04,192.19,6882.0,186.0098,186.155,185.9614,186.1066,6882.0
2023-06-07 12:20:00,192.15,192.5,192.15,192.46,4483.0,186.0679,186.4068,186.0679,186.3681,4483.0
2023-06-07 12:25:00,192.52,192.9,192.51,192.82,5861.0,186.4262,186.7942,186.4165,186.7167,5861.0
2023-06-07 12:30:00,192.88,192.9,192.63,192.79,6912.0,186.7748,186.7942,186.5327,186.6876,6912.0
2023-06-07 12:35:00,192.86,192.94,192.84,192.86,4584.0,186.7554,186.8329,186.7361,186.7554,4584.0
2023-06-07 12:40:00,192.86,192.97,192.8,192.8,4567.0,186.7554,186.8619,186.6973,186.6973,4567.0
2023-06-07 12:45:00,192.83,192.9,192.61,192.66,3492.0,186.7264,186.7942,186.5133,186.5618,3492.0
2023-06-07 12:50:00,192.62,192.73,192.48,192.48,6389.0,186.523,186.6295,186.3875,186.3875,6389.0
2023-06-07 12:55:00,192.49,192.68,192.32,192.67,4480.0,186.3971,186.5811,186.2325,186.5714,4480.0
2023-06-07 13:00:00,192.61,192.73,192.61,192.66,2811.0,186.5133,186.6295,186.5133,186.5618,2811.0
2023-06-07 13:05:00,192.69,192.73,192.49,192.72,6117.0,186.5908,186.6295,186.3971,186.6199,6117.0
2023-06-07 13:10:00,192.74,192.78,192.59,192.68,2840.0,186.6392,186.678,186.494,186.5811,2840.0
2023-06-07 13:15:00,192.68,192.78,192.64,192.65,4289.0,186.5811,186.678,186.5424,186.5521,4289.0
2023-06-07 13:20:00,192.64,192.77,192.59,192.65,1911.0,186.5424,186.6683,186.494,186.5521,1911.0
2023-06-07 13:25:00,192.66,192.79,192.59,192.61,4529.0,186.5618,186.6876,186.494,186.5133,4529.0
2023-06-07 13:30:00,192.59,192.61,192.48,192.49,1618.0,186.494,186.5133,186.3875,186.3971,1618.0
2023-06-07 13:35:00,192.48,192.62,192.44,192.62,3548.0,186.3875,186.523,186.3487,186.523,3548.0
2023-06-07 13:40:00,192.52,192.59,192.48,192.58,1308.0,186.4262,186.494,186.3875,186.4843,1308.0
2023-06-07 13:45:00,192.57,192.65,192.21,192.22,9764.0,186.4746,186.5521,186.126,186.1357,9764.0
2023-06-07 13:50:00,192.14,192.17,191.94,191.98,8626.0,186.0582,186.0873,185.8645,185.9033,8626.0
2023-06-07 13:55:00,192.08,192.15,192.03,192.15,1086.0,186.0001,186.0679,185.9517,186.0679,1086.0
2023-06-07 14:00:00,192.13,192.22,192.07,192.14,5414.0,186.0485,186.1357,185.9904,186.0582,5414.0
2023-06-07 14:05:00,192.19,192.23,192.03,192.17,17856.0,186.1066,186.1454,185.9517,186.0873,17856.0
2023-06-07 14:10:00,192.17,192.17,191.96,192.08,4542.0,186.0873,186.0873,185.8839,186.0001,4542.0
2023-06-07 14:15:00,192.08,192.35,192.03,192.3,5345.0,186.0001,186.2616,185.9517,186.2131,5345.0
2023-06-07 14:20:00,192.28,192.51,192.28,192.51,5089.0,186.1938,186.4165,186.1938,186.4165,5089.0
2023-06-07 14:25:00,192.53,192.53,192.28,192.33,4846.0,186.4359,186.4359,186.1938,186.2422,4846.0
2023-06-07 14:30:00,192.32,192.35,192.18,192.27,3416.0,186.2325,186.2616,186.0969,186.1841,3416.0
2023-06-07 14:35:00,192.33,192.4,192.16,192.35,4199.0,186.2422,186.31,186.0776,186.2616,4199.0
2023-06-07 14:40:00,192.33,192.49,192.26,192.48,5407.0,186.2422,186.3971,186.1744,186.3875,5407.0
2023-06-07 14:45:00,192.44,192.66,192.41,192.65,5194.0,186.3487,186.5618,186.3197,186.5521,5194.0
2023-06-07 14:50:00,192.58,192.77,192.58,192.75,5263.0,186.4843,186.6683,186.4843,186.6489,5263.0
2023-06-07 14:55:00,192.78,192.92,192.77,192.84,6782.0,186.678,186.8135,186.6683,186.7361,6782.0
2023-06-07 15:00:00,192.81,192.97,192.72,192.91,7443.0,186.707,186.8619,186.6199,186.8038,7443.0
2023-06-07 15:05:00,192.91,193.05,192.81,192.83,7883.0,186.8038,186.9394,186.707,186.7264,7883.0
2023-06-07 15:10:00,192.84,192.94,192.71,192.91,6166.0,186.7361,186.8329,186.6102,186.8038,6166.0
2023-06-07 15:15:00,192.92,193.03,192.9,192.93,7945.0,186.8135,186.92,186.7942,186.8232,7945.0
2023-06-07 15:20:00,192.9,193.24,192.88,193.18,13881.0,186.7942,187.1234,186.7748,187.0653,13881.0
2023-06-07 15:25:00,193.21,193.31,193.03,193.05,9685.0,187.0943,187.1912,186.92,186.9394,9685.0
2023-06-07 15:30:00,193.04,193.06,192.86,192.96,10753.0,186.9297,186.9491,186.7554,186.8523,10753.0
2023-06-07 15:35:00,193.01,193.14,192.95,192.97,12972.0,186.9007,187.0266,186.8426,186.8619,12972.0
2023-06-07 15:40:00,193.01,193.22,192.97,193.09,14449.0,186.9007,187.104,186.8619,186.9781,14449.0
2023-06-07 15:45:00,193.07,193.2,193.07,193.14,10764.0,186.9588,187.0847,186.9588,187.0266,10764.0
2023-06-07 15:50:00,193.2,193.25,192.64,192.67,39572.0,187.0847,187.1331,186.5424,186.5714,39572.0
2023-06-07 15:55:00,192.64,192.84,192.47,192.62,212061.0,186.5424,186.7361,186.3778,186.523,212061.0
2023-06-08 09:30:00,192.65,192.82,191.51,192.43,33835.0,186.5521,186.7167,185.4482,186.339,33835.0
2023-06-08 09:35:00,192.65,192.88,191.89,192.29,41111.0,186.5521,186.7748,185.8161,186.2035,41111.0
2023-06-08 09:40:00,192.29,192.52,191.23,191.28,23386.0,186.2035,186.4262,185.177,185.2254,23386.0
2023-06-08 09:45:00,191.33,191.88,191.14,191.7,49445.0,185.2739,185.8064,185.0899,185.6321,49445.0
2023-06-08 09:50:00,191.78,192.23,191.67,192.23,5388.0,185.7096,186.1454,185.6031,186.1454,5388.0
2023-06-08 09:55:00,192.15,192.21,191.82,191.93,6541.0,186.0679,186.126,185.7483,185.8549,6541.0
2023-06-08 10:00:00,191.94,192.17,191.92,191.92,7194.0,185.8645,186.0873,185.8452,185.8452,7194.0
2023-06-08 10:05:00,191.97,192.12,191.94,192.0,5396.0,185.8936,186.0388,185.8645,185.9226,5396.0
2023-06-08 10:10:00,192.03,192.38,191.98,192.28,5711.0,185.9517,186.2906,185.9033,186.1938,5711.0
2023-06-08 10:15:00,192.31,192.37,192.21,192.32,3807.0,186.2228,186.2809,186.126,186.2325,3807.0
2023-06-08 10:20:00,192.37,192.4,192.24,192.24,4080.0,186.2809,186.31,186.155,186.155,4080.0
2023-06-08 10:25:00,192.2,192.2,192.04,192.14,5890.0,186.1163,186.1163,185.9614,186.0582,5890.0
2023-06-08 10:30:00,192.15,192.25,191.97,191.97,17290.0,186.0679,186.1647,185.8936,185.8936,17290.0
2023-06-08 10:35:00,191.94,192.02,191.77,191.87,11686.0,185.8645,185.942,185.6999,185.7968,11686.0
2023-06-08 10:40:00,191.84,191.84,191.56,191.63,10136.0,185.7677,185.7677,185.4966,185.5644,10136.0
2023-06-08 10:45:00,191.64,191.64,191.21,191.32,13476.0,185.574,185.574,185.1577,185.2642,13476.0
2023-06-08 10:50:00,191.32,191.45,191.27,191.45,10821.0,185.2642,185.3901,185.2158,185.3901,10821.0
2023-06-08 10:55:00,191.45,191.67,191.44,191.66,23824.0,185.3901,185.6031,185.3804,185.5934,23824.0
2023-06-08 11:00:00,191.64,191.66,191.2,191.2,11263.0,185.574,185.5934,185.148,185.148,11263.0
2023-06-08 11:05:00,191.18,191.18,190.86,190.87,17192.0,185.1286,185.1286,184.8187,184.8284,17192.0
2023-06-08 11:10:00,190.7,190.97,190.64,190.78,8871.0,184.6638,184.9252,184.6057,184.7413,8871.0
2023-06-08 11:15:00,190.82,191.02,190.79,190.92,10764.0,184.78,184.9737,184.7509,184.8768,10764.0
2023-06-08 11:20:00,190.86,191.21,190.86,191.2,5535.0,184.8187,185.1577,184.8187,185.148,5535.0
2023-06-08 11:25:00,191.26,191.3,191.11,191.25,7442.0,185.2061,185.2448,185.0608,185.1964,7442.0
2023-06-08 11:30:00,191.29,191.39,191.29,191.39,1722.0,185.2351,185.332,185.2351,185.332,1722.0
2023-06-08 11:35:00,191.38,191.54,191.38,191.53,1718.0,185.3223,185.4772,185.3223,185.4675,1718.0
2023-06-08 11:40:00,191.58,191.66,191.58,191.58,2521.0,185.5159,185.5934,185.5159,185.5159,2521.0
2023-06-08 11:45:00,191.59,191.66,191.29,191.49,15564.0,185.5256,185.5934,185.2351,185.4288,15564.0
2023-06-08 11:50:00,191.39,191.44,191.25,191.28,11855.0,185.332,185.3804,185.1964,185.2254,11855.0
2023-06-08 11:55:00,191.28,191.3,191.11,191.16,11594.0,185.2254,185.2448,185.0608,185.1092,11594.0
2023-06-08 12:00:00,191.12,191.14,190.82,190.83,13817.0,185.0705,185.0899,184.78,184.7897,13817.0
2023-06-08 12:05:00,190.87,191.08,190.86,191.03,5891.0,184.8284,185.0318,184.8187,184.9833,5891.0
2023-06-08 12:10:00,191.0,191.0,190.86,190.9,9449.0,184.9543,184.9543,184.8187,184.8575,9449.0
2023-06-08 12:15:00,190.9,190.92,190.81,190.91,6624.0,184.8575,184.8768,184.7703,184.8671,6624.0
2023-06-08 12:20:00,190.89,191.03,190.87,191.03,13928.0,184.8478,184.9833,184.8284,184.9833,13928.0
2023-06-08 12:25:00,191.05,191.23,190.96,191.22,3394.0,185.0027,185.177,184.9156,185.1673,3394.0
2023-06-08 12:30:00,191.37,191.46,191.29,191.33,8170.0,185.3126,185.3997,185.2351,185.2739,8170.0
2023-06-08 12:35:00,191.29,191.36,191.25,191.3,11274.0,185.2351,185.3029,185.1964,185.2448,11274.0
2023-06-08 12:40:00,191.3,191.38,191.29,191.37,6194.0,185.2448,185.3223,185.2351,185.3126,6194.0
2023-06-08 12:45:00,191.37,191.4,191.2,191.21,5265.0,185.3126,185.3416,185.148,185.1577,5265.0
2023-06-08 12:50:00,191.21,191.33,191.2,191.33,2844.0,185.1577,185.2739,185.148,185.2739,2844.0
2023-06-08 12:55:00,191.33,191.41,191.29,191.29,3211.0,185.2739,185.3513,185.2351,185.2351,3211.0
2023-06-08 13:00:00,191.25,191.38,191.25,191.36,3687.0,185.1964,185.3223,185.1964,185.3029,3687.0
2023-06-08 13:05:00,191.33,191.38,191.25,191.32,13704.0,185.2739,185.3223,185.1964,185.2642,13704.0
2023-06-08 13:10:00,191.45,191.54,191.25,191.25,7054.0,185.3901,185.4772,185.1964,185.1964,7054.0
2023-06-08 13:15:00,191.28,191.58,191.27,191.5,7565.0,185.2254,185.5159,185.2158,185.4385,7565.0
2023-06-08 13:20:00,191.54,191.56,191.41,191.52,9963.0,185.4772,185.4966,185.3513,185.4578,9963.0
2023-06-08 13:25:00,191.52,191.52,191.41,191.44,4254.0,185.4578,185.4578,185.3513,185.3804,4254.0
2023-06-08 13:30:00,191.47,191.68,191.42,191.49,17346.0,185.4094,185.6128,185.361,185.4288,17346.0
2023-06-08 13:35:00,191.46,191.5,191.29,191.29,8956.0,185.3997,185.4385,185.2351,185.2351,8956.0
2023-06-08 13:40:00,191.31,191.42,191.29,191.4,5103.0,185.2545,185.361,185.2351,185.3416,5103.0
2023-06-08 13:45:00,191.35,191.57,191.2,191.44,29574.0,185.2932,185.5063,185.148,185.3804,29574.0
2023-06-08 13:50:00,191.39,191.47,191.36,191.43,22991.0,185.332,185.4094,185.3029,185.3707,22991.0
2023-06-08 13:55:00,191.38,191.53,191.27,191.44,30327.0,185.3223,185.4675,185.2158,185.3804,30327.0
2023-06-08 14:00:00,191.5,191.91,191.47,191.72,5518.0,185.4385,185.8355,185.4094,185.6515,5518.0
2023-06-08 14:05:00,191.75,191.9,191.7,191.87,9363.0,185.6806,185.8258,185.6321,185.7968,9363.0
2023-06-08 14:10:00,191.9,191.9,191.59,191.66,10843.0,185.8258,185.8258,185.5256,185.5934,10843.0
2023-06-08 14:15:00,191.66,191.85,191.62,191.79,14644.0,185.5934,185.7774,185.5547,185.7193,14644.0
2023-06-08 14:20:00,191.78,191.97,191.78,191.97,4818.0,185.7096,185.8936,185.7096,185.8936,4818.0
2023-06-08 14:25:00,191.9,191.9,191.75,191.75,7193.0,185.8258,185.8258,185.6806,185.6806,7193.0
2023-06-08 14:30:00,191.78,191.8,191.7,191.78,7972.0,185.7096,185.729,185.6321,185.7096,7972.0
2023-06-08 14:35:00,191.81,191.85,191.68,191.69,7088.0,185.7387,185.7774,185.6128,185.6225,7088.0
2023-06-08 14:40:00,191.72,191.8,191.67,191.78,10235.0,185.6515,185.729,185.6031,185.7096,10235.0
2023-06-08 14:45:00,191.8,191.95,191.8,191.91,12723.0,185.729,185.8742,185.729,185.8355,12723.0
2023-06-08 14:50:00,191.9,192.01,191.9,191.91,7133.0,185.8258,185.9323,185.8258,185.8355,7133.0
2023-06-08 14:55:00,191.92,192.14,191.91,191.97,13774.0,185.8452,186.0582,185.8355,185.8936,13774.0
2023-06-08 15:00:00,191.97,192.04,191.89,192.01,17645.0,185.8936,185.9614,185.8161,185.9323,17645.0
2023-06-08 15:05:00,191.97,191.97,191.78,191.8,9609.0,185.8936,185.8936,185.7096,185.729,9609.0
2023-06-08 15:10:00,191.77,191.77,191.62,191.62,9988.0,185.6999,185.6999,185.5547,185.5547,9988.0
2023-06-08 15:15:00,191.55,191.64,191.43,191.43,10151.0,185.4869,185.574,185.3707,185.3707,10151.0
2023-06-08 15:20:00,191.43,191.48,191.37,191.45,8508.0,185.3707,185.4191,185.3126,185.3901,8508.0
2023-06-08 15:25:00,191.45,191.49,191.3,191.36,16916.0,185.3901,185.4288,185.2448,185.3029,16916.0
2023-06-08 15:30:00,191.39,191.52,191.34,191.44,12771.0,185.332,185.4578,185.2835,185.3804,12771.0
2023-06-08 15:35:00,191.44,191.59,191.42,191.49,13410.0,185.3804,185.5256,185.361,185.4288,13410.0
2023-06-08 15:40:00,191.5,191.71,191.5,191.66,9092.0,185.4385,185.6418,185.4385,185.5934,9092.0
2023-06-08 15:45:00,191.69,191.97,191.65,191.94,17055.0,185.6225,185.8936,185.5837,185.8645,17055.0
2023-06-08 15:50:00,191.96,192.07,191.79,191.82,29462.0,185.8839,185.9904,185.7193,185.7483,29462.0
2023-06-08 15:55:00,191.8,191.82,191.57,191.64,51383.0,185.729,185.7483,185.5063,185.574,51383.0
2023-06-09 09:30:00,190.13,190.74,190.02,190.49,27544.0,184.1118,184.7025,184.0053,184.4604,27544.0
2023-06-09 09:35:00,190.36,190.54,190.12,190.53,8599.0,184.3346,184.5089,184.1022,184.4992,8599.0
2023-06-09 09:40:00,190.81,190.84,190.12,190.25,59261.0,184.7703,184.7994,184.1022,184.228,59261.0
2023-06-09 09:45:00,190.2,190.41,190.0,190.29,43817.0,184.1796,184.383,183.986,184.2668,43817.0
2023-06-09 09:50:00,190.18,190.38,189.46,189.52,49924.0,184.1603,184.3539,183.463,183.5211,49924.0
2023-06-09 09:55:00,189.59,189.67,188.75,188.79,62718.0,183.5889,183.6664,182.7755,182.8143,62718.0
2023-06-09 10:00:00,188.86,189.7,188.75,189.63,40982.0,182.882,183.6954,182.7755,183.6277,40982.0
2023-06-09 10:05:00,189.63,189.74,189.43,189.69,32496.0,183.6277,183.7342,183.434,183.6858,32496.0
2023-06-09 10:10:00,189.69,190.02,189.65,189.68,17334.0,183.6858,184.0053,183.647,183.6761,17334.0
2023-06-09 10:15:00,189.76,190.05,189.7,190.05,13434.0,183.7535,184.0344,183.6954,184.0344,13434.0
2023-06-09 10:20:00,190.04,190.04,189.87,189.87,21393.0,184.0247,184.0247,183.8601,183.8601,21393.0
2023-06-09 10:25:00,189.91,190.34,189.83,190.21,13952.0,183.8988,184.3152,183.8213,184.1893,13952.0
2023-06-09 10:30:00,190.21,190.6,190.21,190.49,24999.0,184.1893,184.567,184.1893,184.4604,24999.0
2023-06-09 10:35:00,190.57,191.47,190.52,191.47,149750.0,184.5379,185.4094,184.4895,185.4094,149750.0
2023-06-09 10:40:00,191.47,191.95,191.47,191.67,12020.0,185.4094,185.8742,185.4094,185.6031,12020.0
2023-06-09 10:45:00,191.71,192.18,191.63,192.07,36623.0,185.6418,186.0969,185.5644,185.9904,36623.0
2023-06-09 10:50:00,192.01,192.24,191.88,192.21,15420.0,185.9323,186.155,185.8064,186.126,15420.0
2023-06-09 10:55:00,192.21,192.24,191.86,191.86,19226.0,186.126,186.155,185.7871,185.7871,19226.0
2023-06-09 11:00:00,191.86,191.94,191.77,191.78,16277.0,185.7871,185.8645,185.6999,185.7096,16277.0
2023-06-09 11:05:00,191.78,191.8,191.55,191.71,17611.0,185.7096,185.729,185.4869,185.6418,17611.0
2023-06-09 11:10:00,191.72,191.86,191.61,191.62,7422.0,185.6515,185.7871,185.545,185.5547,7422.0
2023-06-09 11:15:00,191.73,192.24,191.73,192.18,12492.0,185.6612,186.155,185.6612,186.0969,12492.0
2023-06-09 11:20:00,192.18,192.21,191.78,191.78,35162.0,186.0969,186.126,185.7096,185.7096,35162.0
2023-06-09 11:25:00,191.63,191.83,191.35,191.77,6135.0,185.5644,185.758,185.2932,185.6999,6135.0
2023-06-09 11:30:00,191.75,191.76,191.42,191.58,10183.0,185.6806,185.6902,185.361,185.5159,10183.0
2023-06-09 11:35:00,191.63,191.83,191.63,191.7,5758.0,185.5644,185.758,185.5644,185.6321,5758.0
2023-06-09 11:40:00,191.7,191.87,191.67,191.75,7777.0,185.6321,185.7968,185.6031,185.6806,7777.0
2023-06-09 11:45:00,191.74,191.79,191.68,191.7,8561.0,185.6709,185.7193,185.6128,185.6321,8561.0
2023-06-09 11:50:00,191.72,191.83,191.66,191.83,8614.0,185.6515,185.758,185.5934,185.758,8614.0
2023-06-09 11:55:00,191.91,191.95,191.62,191.65,8214.0,185.8355,185.8742,185.5547,185.5837,8214.0
2023-06-09 12:00:00,191.62,191.62,191.42,191.49,27280.0,185.5547,185.5547,185.361,185.4288,27280.0
2023-06-09 12:05:00,191.54,191.66,191.44,191.44,4691.0,185.4772,185.5934,185.3804,185.3804,4691.0
2023-06-09 12:10:00,191.46,191.51,191.4,191.41,4788.0,185.3997,185.4482,185.3416,185.3513,4788.0
2023-06-09 12:15:00,191.42,191.43,191.28,191.38,5017.0,185.361,185.3707,185.2254,185.3223,5017.0
2023-06-09 12:20:00,191.4,191.52,191.4,191.52,5608.0,185.3416,185.4578,185.3416,185.4578,5608.0
2023-06-09 12:25:00,191.53,191.66,191.43,191.66,5655.0,185.4675,185.5934,185.3707,185.5934,5655.0
2023-06-09 12:30:00,191.66,191.81,191.65,191.77,6656.0,185.5934,185.7387,185.5837,185.6999,6656.0
2023-06-09 12:35:00,191.73,191.73,191.65,191.68,6406.0,185.6612,185.6612,185.5837,185.6128,6406.0
2023-06-09 12:40:00,191.74,191.85,191.73,191.83,4437.0,185.6709,185.7774,185.6612,185.758,4437.0
2023-06-09 12:45:00,191.79,191.83,191.58,191.62,9568.0,185.7193,185.758,185.5159,185.5547,9568.0
2023-06-09 12:50:00,191.61,191.64,191.45,191.56,24227.0,185.545,185.574,185.3901,185.4966,24227.0
2023-06-09 12:55:00,191.56,191.69,191.52,191.69,5433.0,185.4966,185.6225,185.4578,185.6225,5433.0
2023-06-09 13:00:00,191.7,191.72,191.64,191.71,3867.0,185.6321,185.6515,185.574,185.6418,3867.0
2023-06-09 13:05:00,191.7,191.86,191.7,191.76,4992.0,185.6321,185.7871,185.6321,185.6902,4992.0
2023-06-09 13:10:00,191.78,191.81,191.75,191.75,5775.0,185.7096,185.7387,185.6806,185.6806,5775.0
2023-06-09 13:15:00,191.75,191.78,191.67,191.72,6389.0,185.6806,185.7096,185.6031,185.6515,6389.0
2023-06-09 13:20:00,191.71,191.71,191.39,191.46,27303.0,185.6418,185.6418,185.332,185.3997,27303.0
2023-06-09 13:25:00,191.45,191.63,191.38,191.62,43772.0,185.3901,185.5644,185.3223,185.5547,43772.0
2023-06-09 13:30:00,191.64,191.64,191.43,191.48,9579.0,185.574,185.574,185.3707,185.4191,9579.0
2023-06-09 13:35:00,191.56,191.69,191.52,191.67,7859.0,185.4966,185.6225,185.4578,185.6031,7859.0
2023-06-09 13:40:00,191.73,191.77,191.66,191.7,8527.0,185.6612,185.6999,185.5934,185.6321,8527.0
2023-06-09 13:45:00,191.7,191.7,191.49,191.54,13983.0,185.6321,185.6321,185.4288,185.4772,13983.0
2023-06-09 13:50:00,191.56,191.59,191.36,191.4,10613.0,185.4966,185.5256,185.3029,185.3416,10613.0
2023-06-09 13:55:00,191.38,191.57,191.36,191.57,9002.0,185.3223,185.5063,185.3029,185.5063,9002.0
2023-06-09 14:00:00,191.61,191.68,191.53,191.67,6334.0,185.545,185.6128,185.4675,185.6031,6334.0
2023-06-09 14:05:00,191.66,191.79,191.63,191.63,15595.0,185.5934,185.7193,185.5644,185.5644,15595.0
2023-06-09 14:10:00,191.71,191.73,191.58,191.58,4228.0,185.6418,185.6612,185.5159,185.5159,4228.0
2023-06-09 14:15:00,191.61,191.64,191.59,191.63,6376.0,185.545,185.574,185.5256,185.5644,6376.0
2023-06-09 14:20:00,191.65,191.67,191.61,191.64,6073.0,185.5837,185.6031,185.545,185.574,6073.0
2023-06-09 14:25:00,191.67,191.79,191.54,191.56,8836.0,185.6031,185.7193,185.4772,185.4966,8836.0
2023-06-09 14:30:00,191.56,191.59,191.5,191.55,8281.0,185.4966,185.5256,185.4385,185.4869,8281.0
2023-06-09 14:35:00,191.54,191.65,191.5,191.6,11099.0,185.4772,185.5837,185.4385,185.5353,11099.0
2023-06-09 14:40:00,191.62,191.77,191.61,191.75,5488.0,185.5547,185.6999,185.545,185.6806,5488.0
2023-06-09 14:45:00,191.79,191.86,191.78,191.85,6000.0,185.7193,185.7871,185.7096,185.7774,6000.0
2023-06-09 14:50:00,191.84,191.87,191.77,191.82,4698.0,185.7677,185.7968,185.6999,185.7483,4698.0
2023-06-09 14:55:00,191.82,191.87,191.67,191.71,12314.0,185.7483,185.7968,185.6031,185.6418,12314.0
2023-06-09 15:00:00,191.7,191.95,191.68,191.81,54206.0,185.6321,185.8742,185.6128,185.7387,54206.0
2023-06-09 15:05:00,191.78,191.79,191.54,191.61,10879.0,185.7096,185.7193,185.4772,185.545,10879.0
2023-06-09 15:10:00,191.61,191.68,191.59,191.65,6438.0,185.545,185.6128,185.5256,185.5837,6438.0
2023-06-09 15:15:00,191.64,191.68,191.53,191.56,44688.0,185.574,185.6128,185.4675,185.4966,44688.0
2023-06-09 15:20:00,191.56,191.58,191.29,191.3,20011.0,185.4966,185.5159,185.2351,185.2448,20011.0
2023-06-09 15:25:00,191.33,191.47,191.3,191.36,50482.0,185.2739,185.4094,185.2448,185.3029,50482.0
2023-06-09 15:30:00,191.37,191.37,191.16,191.31,20553.0,185.3126,185.3126,185.1092,185.2545,20553.0
2023-06-09 15:35:00,191.33,191.35,191.1,191.28,23078.0,185.2739,185.2932,185.0511,185.2254,23078.0
2023-06-09 15:40:00,191.26,191.3,191.15,191.22,30816.0,185.2061,185.2448,185.0996,185.1673,30816.0
2023-06-09 15:45:00,191.25,191.42,191.18,191.3,96312.0,185.1964,185.361,185.1286,185.2448,96312.0
2023-06-09 15:50:00,191.27,191.33,191.08,191.13,62295.0,185.2158,185.2739,185.0318,185.0802,62295.0
2023-06-09 15:55:00,191.15,191.24,191.07,191.17,81730.0,185.0996,185.1867,185.0221,185.1189,81730.0
2023-06-12 09:30:00,190.8,190.84,190.03,190.18,20043.0,184.7606,184.7994,184.015,184.1603,20043.0
2023-06-12 09:35:00,190.17,190.37,189.66,189.8,31672.0,184.1506,184.3442,183.6567,183.7923,31672.0
2023-06-12 09:40:00,189.89,190.15,189.77,189.79,17032.0,183.8794,184.1312,183.7632,183.7826,17032.0
2023-06-12 09:45:00,189.84,190.13,189.47,190.08,14955.0,183.831,184.1118,183.4727,184.0634,14955.0
2023-06-12 09:50:00,190.09,190.73,190.09,190.73,14129.0,184.0731,184.6928,184.0731,184.6928,14129.0
2023-06-12 09:55:00,190.66,190.9,190.54,190.9,7124.0,184.6251,184.8575,184.5089,184.8575,7124.0
2023-06-12 10:00:00,190.85,190.9,190.44,190.73,3452.0,184.809,184.8575,184.412,184.6928,3452.0
2023-06-12 10:05:00,190.78,191.12,190.58,190.58,31612.0,184.7413,185.0705,184.5476,184.5476,31612.0
2023-06-12 10:10:00,190.59,190.59,190.44,190.51,5566.0,184.5573,184.5573,184.412,184.4798,5566.0
2023-06-12 10:15:00,190.53,190.8,190.52,190.77,16928.0,184.4992,184.7606,184.4895,184.7316,16928.0
2023-06-12 10:20:00,190.77,190.79,190.25,190.25,62985.0,184.7316,184.7509,184.228,184.228,62985.0
2023-06-12 10:25:00,190.18,190.4,190.1,190.37,15663.0,184.1603,184.3733,184.0828,184.3442,15663.0
2023-06-12 10:30:00,190.34,190.65,190.34,190.38,4296.0,184.3152,184.6154,184.3152,184.3539,4296.0
2023-06-12 10:35:00,190.37,190.37,190.22,190.35,3626.0,184.3442,184.3442,184.199,184.3249,3626.0
2023-06-12 10:40:00,190.42,190.54,190.24,190.26,7069.0,184.3927,184.5089,184.2184,184.2377,7069.0
2023-06-12 10:45:00,190.22,190.29,190.2,190.25,9906.0,184.199,184.2668,184.1796,184.228,9906.0
2023-06-12 10:50:00,190.29,190.39,190.2,190.2,26971.0,184.2668,184.3636,184.1796,184.1796,26971.0
2023-06-12 10:55:00,190.21,190.56,190.2,190.56,49665.0,184.1893,184.5282,184.1796,184.5282,49665.0
2023-06-12 11:00:00,190.58,190.74,190.4,190.49,9301.0,184.5476,184.7025,184.3733,184.4604,9301.0
2023-06-12 11:05:00,190.53,190.55,190.1,190.34,49880.0,184.4992,184.5185,184.0828,184.3152,49880.0
2023-06-12 11:10:00,190.35,190.35,190.17,190.18,6634.0,184.3249,184.3249,184.1506,184.1603,6634.0
2023-06-12 11:15:00,190.19,190.52,190.18,190.25,53639.0,184.1699,184.4895,184.1603,184.228,53639.0
2023-06-12 11:20:00,190.26,190.29,190.0,190.08,7222.0,184.2377,184.2668,183.986,184.0634,7222.0
2023-06-12 11:25:00,190.07,190.19,189.89,190.11,11804.0,184.0537,184.1699,183.8794,184.0925,11804.0
2023-06-12 11:30:00,190.09,190.13,189.81,189.9,9834.0,184.0731,184.1118,183.802,183.8891,9834.0
2023-06-12 11:35:00,189.86,189.86,189.75,189.83,9988.0,183.8504,183.8504,183.7439,183.8213,9988.0
2023-06-12 11:40:00,189.86,189.88,189.65,189.65,10107.0,183.8504,183.8697,183.647,183.647,10107.0
2023-06-12 11:45:00,189.65,189.8,189.61,189.74,5877.0,183.647,183.7923,183.6083,183.7342,5877.0
2023-06-12 11:50:00,189.7,189.88,189.7,189.87,6477.0,183.6954,183.8697,183.6954,183.8601,6477.0
2023-06-12 11:55:00,189.81,189.81,189.66,189.76,5038.0,183.802,183.802,183.6567,183.7535,5038.0
2023-06-12 12:00:00,189.79,190.13,189.7,190.05,5217.0,183.7826,184.1118,183.6954,184.0344,5217.0
2023-06-12 12:05:00,190.05,190.1,189.93,190.1,17129.0,184.0344,184.0828,183.9182,184.0828,17129.0
2023-06-12 12:10:00,190.08,190.2,190.05,190.1,12158.0,184.0634,184.1796,184.0344,184.0828,12158.0
2023-06-12 12:15:00,190.04,190.09,189.97,190.08,2600.0,184.0247,184.0731,183.9569,184.0634,2600.0
2023-06-12 12:20:00,190.07,190.11,190.01,190.02,3184.0,184.0537,184.0925,183.9956,184.0053,3184.0
2023-06-12 12:25:00,190.06,190.15,189.92,190.01,24464.0,184.0441,184.1312,183.9085,183.9956,24464.0
2023-06-12 12:30:00,190.06,190.09,189.97,190.08,9292.0,184.0441,184.0731,183.9569,184.0634,9292.0
2023-06-12 12:35:00,190.11,190.32,190.11,190.18,2960.0,184.0925,184.2958,184.0925,184.1603,2960.0
2023-06-12 12:40:00,190.17,190.42,190.17,190.35,28357.0,184.1506,184.3927,184.1506,184.3249,28357.0
2023-06-12 12:45:00,190.36,190.67,190.35,190.64,6137.0,184.3346,184.6347,184.3249,184.6057,6137.0
2023-06-12 12:50:00,190.63,190.8,190.58,190.78,7653.0,184.596,184.7606,184.5476,184.7413,7653.0
2023-06-12 12:55:00,190.76,190.91,190.72,190.88,5609.0,184.7219,184.8671,184.6832,184.8381,5609.0
2023-06-12 13:00:00,190.87,190.88,190.72,190.81,6060.0,184.8284,184.8381,184.6832,184.7703,6060.0
2023-06-12 13:05:00,190.83,190.93,190.74,190.92,8348.0,184.7897,184.8865,184.7025,184.8768,8348.0
2023-06-12 13:10:00,190.92,191.04,190.88,191.02,5724.0,184.8768,184.993,184.8381,184.9737,5724.0
2023-06-12 13:15:00,191.03,191.03,190.84,190.92,4899.0,184.9833,184.9833,184.7994,184.8768,4899.0
2023-06-12 13:20:00,190.96,190.96,190.76,190.85,31491.0,184.9156,184.9156,184.7219,184.809,31491.0
2023-06-12 13:25:00,190.9,191.01,190.83,190.83,3682.0,184.8575,184.964,184.7897,184.7897,3682.0
2023-06-12 13:30:00,190.85,190.98,190.74,190.97,6842.0,184.809,184.9349,184.7025,184.9252,6842.0
2023-06-12 13:35:00,190.96,191.1,190.93,191.0,5644.0,184.9156,185.0511,184.8865,184.9543,5644.0
2023-06-12 13:40:00,191.0,191.17,190.99,191.08,4275.0,184.9543,185.1189,184.9446,185.0318,4275.0
2023-06-12 13:45:00,191.1,191.14,191.0,191.04,9328.0,185.0511,185.0899,184.9543,184.993,9328.0
2023-06-12 13:50:00,191.04,191.05,190.99,190.99,9719.0,184.993,185.0027,184.9446,184.9446,9719.0
2023-06-12 13:55:00,190.99,191.04,190.97,191.02,6801.0,184.9446,184.993,184.9252,184.9737,6801.0
2023-06-12 14:00:00,191.03,191.17,191.01,191.13,13186.0,184.9833,185.1189,184.964,185.0802,13186.0
2023-06-12 14:05:00,191.14,191.16,191.04,191.08,5922.0,185.0899,185.1092,184.993,185.0318,5922.0
2023-06-12 14:10:00,191.08,191.08,190.74,190.75,15111.0,185.0318,185.0318,184.7025,184.7122,15111.0
2023-06-12 14:15:00,190.75,190.77,190.66,190.68,19035.0,184.7122,184.7316,184.6251,184.6444,19035.0
2023-06-12 14:20:00,190.67,190.69,190.56,190.62,6080.0,184.6347,184.6541,184.5282,184.5863,6080.0
2023-06-12 14:25:00,190.62,190.69,190.61,190.67,7740.0,184.5863,184.6541,184.5766,184.6347,7740.0
2023-06-12 14:30:00,190.68,190.86,190.67,190.73,4825.0,184.6444,184.8187,184.6347,184.6928,4825.0
2023-06-12 14:35:00,190.74,190.8,190.55,190.56,6744.0,184.7025,184.7606,184.5185,184.5282,6744.0
2023-06-12 14:40:00,190.54,190.7,190.54,190.7,3606.0,184.5089,184.6638,184.5089,184.6638,3606.0
2023-06-12 14:45:00,190.72,190.82,190.66,190.82,10442.0,184.6832,184.78,184.6251,184.78,10442.0
2023-06-12 14:50:00,190.84,190.93,190.79,190.87,6866.0,184.7994,184.8865,184.7509,184.8284,6866.0
2023-06-12 14:55:00,190.87,191.08,190.83,191.05,8845.0,184.8284,185.0318,184.7897,185.0027,8845.0
2023-06-12 15:00:00,191.06,191.19,191.06,191.09,4167.0,185.0124,185.1383,185.0124,185.0414,4167.0
2023-06-12 15:05:00,191.09,191.17,191.06,191.17,9157.0,185.0414,185.1189,185.0124,185.1189,9157.0
2023-06-12 15:10:00,191.11,191.31,191.07,191.27,6193.0,185.0608,185.2545,185.0221,185.2158,6193.0
2023-06-12 15:15:00,191.3,191.53,191.3,191.34,13305.0,185.2448,185.4675,185.2448,185.2835,13305.0
2023-06-12 15:20:00,191.32,191.32,191.16,191.21,8830.0,185.2642,185.2642,185.1092,185.1577,8830.0
2023-06-12 15:25:00,191.21,191.29,191.19,191.22,9497.0,185.1577,185.2351,185.1383,185.1673,9497.0
2023-06-12 15:30:00,191.28,191.39,191.26,191.3,17951.0,185.2254,185.332,185.2061,185.2448,17951.0
2023-06-12 15:35:00,191.3,191.3,191.06,191.13,9820.0,185.2448,185.2448,185.0124,185.0802,9820.0
2023-06-12 15:40:00,191.15,191.36,191.12,191.2,8515.0,185.0996,185.3029,185.0705,185.148,8515.0
2023-06-12 15:45:00,191.16,191.17,190.8,190.86,13089.0,185.1092,185.1189,184.7606,184.8187,13089.0
2023-06-12 15:50:00,190.9,190.94,190.64,190.77,30194.0,184.8575,184.8962,184.6057,184.7316,30194.0
2023-06-12 15:55:00,190.78,190.78,190.33,190.54,80380.0,184.7413,184.7413,184.3055,184.5089,80380.0
2023-06-13 09:30:00,191.97,192.25,191.22,192.18,40665.0,185.8936,186.1647,185.1673,186.0969,40665.0
2023-06-13 09:35:00,192.35,194.0,192.32,193.99,17733.0,186.2616,187.8593,186.2325,187.8497,17733.0
2023-06-13 09:40:00,194.11,194.25,193.76,193.91,17723.0,187.9659,188.1014,187.6269,187.7722,17723.0
2023-06-13 09:45:00,193.91,194.08,193.73,193.99,36538.0,187.7722,187.9368,187.5979,187.8497,36538.0
2023-06-13 09:50:00,193.97,194.05,193.58,193.67,29472.0,187.8303,187.9078,187.4526,187.5398,29472.0
2023-06-13 09:55:00,193.67,193.88,193.46,193.58,26411.0,187.5398,187.7431,187.3364,187.4526,26411.0
2023-06-13 10:00:00,193.59,193.64,193.32,193.49,14749.0,187.4623,187.5107,187.2009,187.3655,14749.0
2023-06-13 10:05:00,193.56,194.23,193.56,194.02,16453.0,187.4333,188.0821,187.4333,187.8787,16453.0
2023-06-13 10:10:00,193.95,194.28,193.95,194.28,7406.0,187.8109,188.1305,187.8109,188.1305,7406.0
2023-06-13 10:15:00,194.28,194.36,193.63,193.82,14114.0,188.1305,188.2079,187.5011,187.685,14114.0
2023-06-13 10:20:00,193.77,193.85,193.52,193.79,9252.0,187.6366,187.7141,187.3945,187.656,9252.0
2023-06-13 10:25:00,193.75,193.83,193.58,193.83,56706.0,187.6173,187.6947,187.4526,187.6947,56706.0
2023-06-13 10:30:00,193.88,194.14,193.88,194.09,11647.0,187.7431,187.9949,187.7431,187.9465,11647.0
2023-06-13 10:35:00,194.09,194.25,193.84,193.91,21039.0,187.9465,188.1014,187.7044,187.7722,21039.0
2023-06-13 10:40:00,193.91,193.91,193.56,193.77,14478.0,187.7722,187.7722,187.4333,187.6366,14478.0
2023-06-13 10:45:00,193.86,194.14,193.84,193.89,9342.0,187.7238,187.9949,187.7044,187.7528,9342.0
2023-06-13 10:50:00,193.96,193.96,193.53,193.59,11409.0,187.8206,187.8206,187.4042,187.4623,11409.0
2023-06-13 10:55:00,193.56,193.57,193.16,193.22,18812.0,187.4333,187.443,187.0459,187.104,18812.0
2023-06-13 11:00:00,193.21,193.42,193.02,193.34,5527.0,187.0943,187.2977,186.9104,187.2202,5527.0
2023-06-13 11:05:00,193.32,193.32,192.87,192.9,20739.0,187.2009,187.2009,186.7651,186.7942,20739.0
2023-06-13 11:10:00,192.93,193.2,192.9,193.2,8491.0,186.8232,187.0847,186.7942,187.0847,8491.0
2023-06-13 11:15:00,193.2,193.36,193.0,193.03,11307.0,187.0847,187.2396,186.891,186.92,11307.0
2023-06-13 11:20:00,193.03,193.27,193.0,193.08,9489.0,186.92,187.1524,186.891,186.9685,9489.0
2023-06-13 11:25:00,193.12,193.17,192.83,192.86,14787.0,187.0072,187.0556,186.7264,186.7554,14787.0
2023-06-13 11:30:00,192.9,192.98,192.7,192.98,11611.0,186.7942,186.8716,186.6005,186.8716,11611.0
2023-06-13 11:35:00,192.98,193.11,192.78,192.81,6350.0,186.8716,186.9975,186.678,186.707,6350.0
2023-06-13 11:40:00,192.83,193.05,192.83,193.01,10016.0,186.7264,186.9394,186.7264,186.9007,10016.0
2023-06-13 11:45:00,193.02,193.07,192.91,192.98,10670.0,186.9104,186.9588,186.8038,186.8716,10670.0
2023-06-13 11:50:00,192.98,193.18,192.96,193.08,11144.0,186.8716,187.0653,186.8523,186.9685,11144.0
2023-06-13 11:55:00,193.06,193.07,192.83,192.84,13007.0,186.9491,186.9588,186.7264,186.7361,13007.0
2023-06-13 12:00:00,192.82,192.89,192.68,192.68,23296.0,186.7167,186.7845,186.5811,186.5811,23296.0
2023-06-13 12:05:00,192.69,193.04,192.64,192.76,10546.0,186.5908,186.9297,186.5424,186.6586,10546.0
2023-06-13 12:10:00,192.74,192.88,192.71,192.79,11692.0,186.6392,186.7748,186.6102,186.6876,11692.0
2023-06-13 12:15:00,192.81,192.96,192.81,192.9,15690.0,186.707,186.8523,186.707,186.7942,15690.0
2023-06-13 12:20:00,192.99,193.31,192.96,193.27,8728.0,186.8813,187.1912,186.8523,187.1524,8728.0
2023-06-13 12:25:00,193.24,193.24,193.1,193.12,10312.0,187.1234,187.1234,186.9878,187.0072,10312.0
2023-06-13 12:30:00,193.16,193.16,193.01,193.03,11891.0,187.0459,187.0459,186.9007,186.92,11891.0
2023-06-13 12:35:00,193.03,193.13,192.85,192.85,16806.0,186.92,187.0169,186.7457,186.7457,16806.0
2023-06-13 12:40:00,192.86,192.89,192.78,192.81,10643.0,186.7554,186.7845,186.678,186.707,10643.0
2023-06-13 12:45:00,192.76,192.85,192.66,192.68,11828.0,186.6586,186.7457,186.5618,186.5811,11828.0
2023-06-13 12:50:00,192.68,192.68,192.54,192.56,9523.0,186.5811,186.5811,186.4456,186.4649,9523.0
2023-06-13 12:55:00,192.56,192.61,192.5,192.58,10212.0,186.4649,186.5133,186.4068,186.4843,10212.0
2023-06-13 13:00:00,192.58,192.61,192.45,192.56,10811.0,186.4843,186.5133,186.3584,186.4649,10811.0
2023-06-13 13:05:00,192.56,192.65,192.5,192.56,13300.0,186.4649,186.5521,186.4068,186.4649,13300.0
2023-06-13 13:10:00,192.56,192.6,192.46,192.46,12406.0,186.4649,186.5037,186.3681,186.3681,12406.0
2023-06-13 13:15:00,192.44,192.56,192.37,192.53,19453.0,186.3487,186.4649,186.2809,186.4359,19453.0
2023-06-13 13:20:00,192.54,192.7,192.51,192.67,24098.0,186.4456,186.6005,186.4165,186.5714,24098.0
2023-06-13 13:25:00,192.66,192.9,192.63,192.79,18870.0,186.5618,186.7942,186.5327,186.6876,18870.0
2023-06-13 13:30:00,192.8,192.91,192.79,192.83,22458.0,186.6973,186.8038,186.6876,186.7264,22458.0
2023-06-13 13:35:00,192.84,192.9,192.75,192.77,15546.0,186.7361,186.7942,186.6489,186.6683,15546.0
2023-06-13 13:40:00,192.77,192.96,192.76,192.79,15417.0,186.6683,186.8523,186.6586,186.6876,15417.0
2023-06-13 13:45:00,192.8,192.8,192.6,192.64,26336.0,186.6973,186.6973,186.5037,186.5424,26336.0
2023-06-13 13:50:00,192.63,192.83,192.63,192.73,14635.0,186.5327,186.7264,186.5327,186.6295,14635.0
2023-06-13 13:55:00,192.74,192.76,192.5,192.58,24205.0,186.6392,186.6586,186.4068,186.4843,24205.0
2023-06-13 14:00:00,192.56,192.66,192.5,192.51,14374.0,186.4649,186.5618,186.4068,186.4165,14374.0
2023-06-13 14:05:00,192.5,192.51,192.33,192.36,17132.0,186.4068,186.4165,186.2422,186.2713,17132.0
2023-06-13 14:10:00,192.35,192.35,192.02,192.17,22363.0,186.2616,186.2616,185.942,186.0873,22363.0
2023-06-13 14:15:00,192.17,192.21,192.06,192.17,12075.0,186.0873,186.126,185.9807,186.0873,12075.0
2023-06-13 14:20:00,192.2,192.35,192.19,192.32,10661.0,186.1163,186.2616,186.1066,186.2325,10661.0
2023-06-13 14:25:00,192.35,192.37,192.19,192.26,15419.0,186.2616,186.2809,186.1066,186.1744,15419.0
2023-06-13 14:30:00,192.25,192.26,191.94,191.94,18845.0,186.1647,186.1744,185.8645,185.8645,18845.0
2023-06-13 14:35:00,191.93,192.09,191.8,192.06,18447.0,185.8549,186.0098,185.729,185.9807,18447.0
2023-06-13 14:40:00,192.06,192.16,191.88,192.12,20607.0,185.9807,186.0776,185.8064,186.0388,20607.0
2023-06-13 14:45:00,192.09,192.2,192.04,192.04,7093.0,186.0098,186.1163,185.9614,185.9614,7093.0
2023-06-13 14:50:00,192.05,192.18,192.04,192.06,20612.0,185.9711,186.0969,185.9614,185.9807,20612.0
2023-06-13 14:55:00,192.07,192.09,192.01,192.04,11312.0,185.9904,186.0098,185.9323,185.9614,11312.0
2023-06-13 15:00:00,192.06,192.27,192.05,192.22,18407.0,185.9807,186.1841,185.9711,186.1357,18407.0
2023-06-13 15:05:00,192.24,192.49,192.24,192.49,20393.0,186.155,186.3971,186.155,186.3971,20393.0
2023-06-13 15:10:00,192.51,192.51,192.36,192.37,11421.0,186.4165,186.4165,186.2713,186.2809,11421.0
2023-06-13 15:15:00,192.36,192.38,192.03,192.09,17950.0,186.2713,186.2906,185.9517,186.0098,17950.0
2023-06-13 15:20:00,192.08,192.26,192.06,192.21,24245.0,186.0001,186.1744,185.9807,186.126,24245.0
2023-06-13 15:25:00,192.21,192.34,192.16,192.21,23728.0,186.126,186.2519,186.0776,186.126,23728.0
2023-06-13 15:30:00,192.23,192.34,192.2,192.2,24814.0,186.1454,186.2519,186.1163,186.1163,24814.0
2023-06-13 15:35:00,192.18,192.2,191.93,191.93,45300.0,186.0969,186.1163,185.8549,185.8549,45300.0
2023-06-13 15:40:00,191.91,192.08,191.84,191.9,31311.0,185.8355,186.0001,185.7677,185.8258,31311.0
2023-06-13 15:45:00,191.9,191.97,191.81,191.87,28790.0,185.8258,185.8936,185.7387,185.7968,28790.0
2023-06-13 15:50:00,191.89,191.93,191.59,191.89,41483.0,185.8161,185.8549,185.5256,185.8161,41483.0
2023-06-13 15:55:00,191.89,191.91,191.66,191.89,168827.0,185.8161,185.8355,185.5934,185.8161,168827.0
2023-06-14 09:30:00,191.7,191.99,191.17,191.54,35594.0,185.6321,185.913,185.1189,185.4772,35594.0
2023-06-14 09:35:00,191.35,192.43,191.34,191.76,12111.0,185.2932,186.339,185.2835,185.6902,12111.0
2023-06-14 09:40:00,191.63,191.63,191.0,191.06,31894.0,185.5644,185.5644,184.9543,185.0124,31894.0
2023-06-14 09:45:00,191.0,191.3,190.91,191.28,26721.0,184.9543,185.2448,184.8671,185.2254,26721.0
2023-06-14 09:50:00,191.37,191.62,191.12,191.6,5619.0,185.3126,185.5547,185.0705,185.5353,5619.0
2023-06-14 09:55:00,191.44,191.44,191.18,191.34,7560.0,185.3804,185.3804,185.1286,185.2835,7560.0
2023-06-14 10:00:00,191.34,191.64,191.17,191.44,9783.0,185.2835,185.574,185.1189,185.3804,9783.0
2023-06-14 10:05:00,191.49,191.73,191.45,191.67,9001.0,185.4288,185.6612,185.3901,185.6031,9001.0
2023-06-14 10:10:00,191.71,191.95,191.6,191.95,8416.0,185.6418,185.8742,185.5353,185.8742,8416.0
2023-06-14 10:15:00,191.9,191.9,191.48,191.48,11930.0,185.8258,185.8258,185.4191,185.4191,11930.0
2023-06-14 10:20:00,191.47,191.53,191.27,191.45,16943.0,185.4094,185.4675,185.2158,185.3901,16943.0
2023-06-14 10:25:00,191.46,191.49,191.16,191.31,8954.0,185.3997,185.4288,185.1092,185.2545,8954.0
2023-06-14 10:30:00,191.27,191.31,191.0,191.05,16222.0,185.2158,185.2545,184.9543,185.0027,16222.0
2023-06-14 10:35:00,191.04,191.26,191.03,191.24,14517.0,184.993,185.2061,184.9833,185.1867,14517.0
2023-06-14 10:40:00,191.26,191.43,190.89,190.92,14861.0,185.2061,185.3707,184.8478,184.8768,14861.0
2023-06-14 10:45:00,190.93,190.96,190.75,190.78,19915.0,184.8865,184.9156,184.7122,184.7413,19915.0
2023-06-14 10:50:00,190.75,190.75,190.25,190.25,24436.0,184.7122,184.7122,184.228,184.228,24436.0
2023-06-14 10:55:00,190.24,190.81,190.19,190.75,21978.0,184.2184,184.7703,184.1699,184.7122,21978.0
2023-06-14 11:00:00,190.75,190.9,190.74,190.82,13145.0,184.7122,184.8575,184.7025,184.78,13145.0
2023-06-14 11:05:00,190.81,191.04,190.77,190.78,20948.0,184.7703,184.993,184.7316,184.7413,20948.0
2023-06-14 11:10:00,190.78,190.94,190.7,190.8,32800.0,184.7413,184.8962,184.6638,184.7606,32800.0
2023-06-14 11:15:00,190.81,190.96,190.81,190.94,13909.0,184.7703,184.9156,184.7703,184.8962,13909.0
2023-06-14 11:20:00,190.95,191.1,190.94,191.06,9527.0,184.9059,185.0511,184.8962,185.0124,9527.0
2023-06-14 11:25:00,191.06,191.17,190.9,191.02,11372.0,185.0124,185.1189,184.8575,184.9737,11372.0
2023-06-14 11:30:00,191.06,191.11,190.98,191.08,5727.0,185.0124,185.0608,184.9349,185.0318,5727.0
2023-06-14 11:35:00,191.1,191.3,191.09,191.16,7394.0,185.0511,185.2448,185.0414,185.1092,7394.0
2023-06-14 11:40:00,191.12,191.26,191.11,191.11,11046.0,185.0705,185.2061,185.0608,185.0608,11046.0
2023-06-14 11:45:00,191.12,191.13,190.93,190.96,14878.0,185.0705,185.0802,184.8865,184.9156,14878.0
2023-06-14 11:50:00,191.01,191.12,190.79,190.79,14018.0,184.964,185.0705,184.7509,184.7509,14018.0
2023-06-14 11:55:00,190.78,190.85,190.75,190.82,15732.0,184.7413,184.809,184.7122,184.78,15732.0
2023-06-14 12:00:00,190.81,190.82,190.5,190.59,11699.0,184.7703,184.78,184.4701,184.5573,11699.0
2023-06-14 12:05:00,190.55,190.55,190.13,190.14,14200.0,184.5185,184.5185,184.1118,184.1215,14200.0
2023-06-14 12:10:00,190.13,190.41,190.1,190.41,10637.0,184.1118,184.383,184.0828,184.383,10637.0
2023-06-14 12:15:00,190.43,190.58,190.37,190.57,14856.0,184.4023,184.5476,184.3442,184.5379,14856.0
2023-06-14 12:20:00,190.56,190.71,190.53,190.63,6113.0,184.5282,184.6735,184.4992,184.596,6113.0
2023-06-14 12:25:00,190.67,190.67,190.5,190.52,11858.0,184.6347,184.6347,184.4701,184.4895,11858.0
2023-06-14 12:30:00,190.53,190.54,190.25,190.27,17839.0,184.4992,184.5089,184.228,184.2474,17839.0
2023-06-14 12:35:00,190.27,190.38,190.25,190.3,11813.0,184.2474,184.3539,184.228,184.2765,11813.0
2023-06-14 12:40:00,190.3,190.68,190.29,190.66,12017.0,184.2765,184.6444,184.2668,184.6251,12017.0
2023-06-14 12:45:00,190.65,190.75,190.6,190.65,4511.0,184.6154,184.7122,184.567,184.6154,4511.0
2023-06-14 12:50:00,190.61,190.82,190.57,190.81,8006.0,184.5766,184.78,184.5379,184.7703,8006.0
2023-06-14 12:55:00,190.83,190.83,190.6,190.69,9763.0,184.7897,184.7897,184.567,184.6541,9763.0
2023-06-14 13:00:00,190.69,190.69,190.6,190.64,13369.0,184.6541,184.6541,184.567,184.6057,13369.0
2023-06-14 13:05:00,190.62,190.73,190.54,190.54,6437.0,184.5863,184.6928,184.5089,184.5089,6437.0
2023-06-14 13:10:00,190.49,190.52,190.42,190.46,5839.0,184.4604,184.4895,184.3927,184.4314,5839.0
2023-06-14 13:15:00,190.44,190.57,190.42,190.5,37969.0,184.412,184.5379,184.3927,184.4701,37969.0
2023-06-14 13:20:00,190.5,190.67,190.48,190.62,5538.0,184.4701,184.6347,184.4508,184.5863,5538.0
2023-06-14 13:25:00,190.59,190.64,190.53,190.6,3567.0,184.5573,184.6057,184.4992,184.567,3567.0
2023-06-14 13:30:00,190.61,190.77,190.55,190.77,9764.0,184.5766,184.7316,184.5185,184.7316,9764.0
2023-06-14 13:35:00,190.77,190.95,190.74,190.94,14251.0,184.7316,184.9059,184.7025,184.8962,14251.0
2023-06-14 13:40:00,190.96,191.03,190.88,191.02,6212.0,184.9156,184.9833,184.8381,184.9737,6212.0
2023-06-14 13:45:00,190.98,190.99,190.77,190.98,22408.0,184.9349,184.9446,184.7316,184.9349,22408.0
2023-06-14 13:50:00,190.98,191.06,190.94,190.96,6806.0,184.9349,185.0124,184.8962,184.9156,6806.0
2023-06-14 13:55:00,190.99,190.99,190.72,190.72,4233.0,184.9446,184.9446,184.6832,184.6832,4233.0
2023-06-14 14:00:00,190.63,190.63,189.92,190.19,43936.0,184.596,184.596,183.9085,184.1699,43936.0
2023-06-14 14:05:00,190.19,190.23,189.73,189.97,22595.0,184.1699,184.2087,183.7245,183.9569,22595.0
2023-06-14 14:10:00,190.1,190.12,189.66,189.85,19035.0,184.0828,184.1022,183.6567,183.8407,19035.0
2023-06-14 14:15:00,189.81,189.9,189.68,189.78,7955.0,183.802,183.8891,183.6761,183.7729,7955.0
2023-06-14 14:20:00,189.76,190.0,189.56,189.6,7695.0,183.7535,183.986,183.5599,183.5986,7695.0
2023-06-14 14:25:00,189.5,189.72,189.5,189.64,7243.0,183.5018,183.7148,183.5018,183.6373,7243.0
2023-06-14 14:30:00,189.63,189.69,189.44,189.56,20189.0,183.6277,183.6858,183.4437,183.5599,20189.0
2023-06-14 14:35:00,189.53,189.63,189.25,189.28,14630.0,183.5308,183.6277,183.2597,183.2887,14630.0
2023-06-14 14:40:00,189.34,189.52,189.18,189.52,8587.0,183.3468,183.5211,183.1919,183.5211,8587.0
2023-06-14 14:45:00,189.52,189.59,189.34,189.43,11491.0,183.5211,183.5889,183.3468,183.434,11491.0
2023-06-14 14:50:00,189.41,189.73,189.35,189.73,20087.0,183.4146,183.7245,183.3565,183.7245,20087.0
2023-06-14 14:55:00,189.65,189.8,189.53,189.59,8735.0,183.647,183.7923,183.5308,183.5889,8735.0
2023-06-14 15:00:00,189.59,189.91,189.56,189.85,6682.0,183.5889,183.8988,183.5599,183.8407,6682.0
2023-06-14 15:05:00,189.88,190.06,189.8,189.86,12501.0,183.8697,184.0441,183.7923,183.8504,12501.0
2023-06-14 15:10:00,189.86,189.94,189.5,189.5,15643.0,183.8504,183.9279,183.5018,183.5018,15643.0
2023-06-14 15:15:00,189.52,189.52,189.15,189.36,16453.0,183.5211,183.5211,183.1629,183.3662,16453.0
2023-06-14 15:20:00,189.24,189.67,189.15,189.52,10978.0,183.25,183.6664,183.1629,183.5211,10978.0
2023-06-14 15:25:00,189.57,189.75,189.52,189.55,31933.0,183.5696,183.7439,183.5211,183.5502,31933.0
2023-06-14 15:30:00,189.52,189.57,189.36,189.42,37436.0,183.5211,183.5696,183.3662,183.4243,37436.0
2023-06-14 15:35:00,189.42,189.66,189.39,189.61,13105.0,183.4243,183.6567,183.3953,183.6083,13105.0
2023-06-14 15:40:00,189.62,189.74,189.35,189.41,25458.0,183.618,183.7342,183.3565,183.4146,25458.0
2023-06-14 15:45:00,189.38,189.38,188.88,188.95,38938.0,183.3856,183.3856,182.9014,182.9692,38938.0
2023-06-14 15:50:00,188.94,188.94,188.59,188.9,70552.0,182.9595,182.9595,182.6206,182.9208,70552.0
2023-06-14 15:55:00,188.86,189.01,188.71,188.88,103545.0,182.882,183.0273,182.7368,182.9014,103545.0
2023-06-15 09:30:00,188.02,188.76,188.01,188.45,38819.0,182.8873,183.6071,182.8776,183.3056,38819.0
2023-06-15 09:35:00,188.61,189.32,188.4,188.4,22849.0,183.4612,184.1518,183.2569,183.2569,22849.0
2023-06-15 09:40:00,188.35,188.87,188.34,188.64,24986.0,183.2083,183.7141,183.1986,183.4904,24986.0
2023-06-15 09:45:00,188.65,188.96,188.59,188.81,10263.0,183.5001,183.8016,183.4417,183.6557,10263.0
2023-06-15 09:50:00,188.97,189.21,188.67,189.0,29860.0,183.8114,184.0448,183.5196,183.8405,29860.0
2023-06-15 09:55:00,189.03,189.11,188.9,189.08,18537.0,183.8697,183.9475,183.7433,183.9184,18537.0
2023-06-15 10:00:00,189.12,189.31,188.67,188.77,25229.0,183.9573,184.1421,183.5196,183.6168,25229.0
2023-06-15 10:05:00,188.8,188.83,188.45,188.65,12525.0,183.646,183.6752,183.3056,183.5001,12525.0
2023-06-15 10:10:00,188.62,188.77,188.5,188.75,5811.0,183.4709,183.6168,183.3542,183.5974,5811.0
2023-06-15 10:15:00,188.7,188.87,188.65,188.87,4499.0,183.5487,183.7141,183.5001,183.7141,4499.0
2023-06-15 10:20:00,188.91,189.03,188.66,188.7,4226.0,183.753,183.8697,183.5098,183.5487,4226.0
2023-06-15 10:25:00,188.71,188.83,188.55,188.58,35860.0,183.5585,183.6752,183.4028,183.432,35860.0
2023-06-15 10:30:00,188.65,188.83,188.62,188.81,7899.0,183.5001,183.6752,183.4709,183.6557,7899.0
2023-06-15 10:35:00,188.76,188.76,188.34,188.41,12917.0,183.6071,183.6071,183.1986,183.2666,12917.0
2023-06-15 10:40:00,188.36,188.5,188.25,188.5,6499.0,183.218,183.3542,183.111,183.3542,6499.0
2023-06-15 10:45:00,188.52,188.55,188.28,188.33,7074.0,183.3736,183.4028,183.1402,183.1888,7074.0
2023-06-15 10:50:00,188.33,188.33,188.09,188.14,9906.0,183.1888,183.1888,182.9554,183.004,9906.0
2023-06-15 10:55:00,188.09,188.42,188.0,188.42,6148.0,182.9554,183.2764,182.8678,183.2764,6148.0
2023-06-15 11:00:00,188.46,188.73,188.46,188.72,8502.0,183.3153,183.5779,183.3153,183.5682,8502.0
2023-06-15 11:05:00,188.73,188.89,188.62,188.85,7175.0,183.5779,183.7335,183.4709,183.6946,7175.0
2023-06-15 11:10:00,188.85,189.18,188.8,189.08,14415.0,183.6946,184.0156,183.646,183.9184,14415.0
2023-06-15 11:15:00,189.19,189.6,189.18,189.54,5505.0,184.0254,184.4242,184.0156,184.3658,5505.0
2023-06-15 11:20:00,189.58,189.95,189.58,189.91,8153.0,184.4047,184.7646,184.4047,184.7257,8153.0
2023-06-15 11:25:00,189.95,190.3,189.95,190.3,7351.0,184.7646,185.1051,184.7646,185.1051,7351.0
2023-06-15 11:30:00,190.31,190.44,190.24,190.3,20863.0,185.1148,185.2412,185.0467,185.1051,20863.0
2023-06-15 11:35:00,190.25,190.31,190.17,190.3,7349.0,185.0564,185.1148,184.9786,185.1051,7349.0
2023-06-15 11:40:00,190.31,190.47,190.21,190.23,10779.0,185.1148,185.2704,185.0175,185.037,10779.0
2023-06-15 11:45:00,190.23,190.24,189.92,190.19,4529.0,185.037,185.0467,184.7354,184.9981,4529.0
2023-06-15 11:50:00,190.11,190.71,190.1,190.66,8047.0,184.9202,185.5039,184.9105,185.4552,8047.0
2023-06-15 11:55:00,190.67,190.86,190.67,190.84,13544.0,185.465,185.6498,185.465,185.6303,13544.0
2023-06-15 12:00:00,190.85,191.14,190.82,191.14,12983.0,185.64,185.9221,185.6109,185.9221,12983.0
2023-06-15 12:05:00,191.16,191.49,191.03,191.49,12262.0,185.9416,186.2626,185.8151,186.2626,12262.0
2023-06-15 12:10:00,191.53,191.73,191.46,191.57,8649.0,186.3015,186.496,186.2334,186.3404,8649.0
2023-06-15 12:15:00,191.57,191.81,191.51,191.62,8808.0,186.3404,186.5738,186.282,186.389,8808.0
2023-06-15 12:20:00,191.69,192.01,191.68,191.99,9535.0,186.4571,186.7684,186.4474,186.7489,9535.0
2023-06-15 12:25:00,192.05,192.27,192.05,192.22,10915.0,186.8073,187.0213,186.8073,186.9726,10915.0
2023-06-15 12:30:00,192.23,192.23,192.03,192.13,8675.0,186.9824,186.9824,186.7878,186.8851,8675.0
2023-06-15 12:35:00,192.13,192.32,191.92,191.98,9398.0,186.8851,187.0699,186.6808,186.7392,9398.0
2023-06-15 12:40:00,191.89,192.02,191.78,191.98,9930.0,186.6516,186.7781,186.5447,186.7392,9930.0
2023-06-15 12:45:00,191.98,192.14,191.91,192.11,16181.0,186.7392,186.8948,186.6711,186.8656,16181.0
2023-06-15 12:50:00,192.08,192.18,192.03,192.03,19442.0,186.8365,186.9337,186.7878,186.7878,19442.0
2023-06-15 12:55:00,192.03,192.11,191.87,191.89,18835.0,186.7878,186.8656,186.6322,186.6516,18835.0
2023-06-15 13:00:00,191.87,191.89,191.52,191.54,29979.0,186.6322,186.6516,186.2917,186.3112,29979.0
2023-06-15 13:05:00,191.49,191.78,191.46,191.6,13891.0,186.2626,186.5447,186.2334,186.3696,13891.0
2023-06-15 13:10:00,191.66,191.99,191.63,191.79,11991.0,186.4279,186.7489,186.3987,186.5544,11991.0
2023-06-15 13:15:00,191.76,191.81,191.49,191.53,19704.0,186.5252,186.5738,186.2626,186.3015,19704.0
2023-06-15 13:20:00,191.56,191.89,191.56,191.85,14304.0,186.3307,186.6516,186.3307,186.6127,14304.0
2023-06-15 13:25:00,191.85,191.86,191.64,191.8,28938.0,186.6127,186.6225,186.4085,186.5641,28938.0
2023-06-15 13:30:00,191.83,191.83,191.46,191.5,15516.0,186.5933,186.5933,186.2334,186.2723,15516.0
2023-06-15 13:35:00,191.5,191.55,191.4,191.46,12959.0,186.2723,186.3209,186.175,186.2334,12959.0
2023-06-15 13:40:00,191.46,191.48,191.07,191.34,31578.0,186.2334,186.2528,185.854,186.1167,31578.0
2023-06-15 13:45:00,191.36,191.72,191.35,191.65,16328.0,186.1361,186.4863,186.1264,186.4182,16328.0
2023-06-15 13:50:00,191.67,191.8,191.62,191.75,21116.0,186.4377,186.5641,186.389,186.5155,21116.0
2023-06-15 13:55:00,191.75,192.2,191.75,191.99,17084.0,186.5155,186.9532,186.5155,186.7489,17084.0
2023-06-15 14:00:00,192.0,192.09,191.83,191.99,19500.0,186.7586,186.8462,186.5933,186.7489,19500.0
2023-06-15 14:05:00,192.0,192.03,191.82,191.83,19871.0,186.7586,186.7878,186.5836,186.5933,19871.0
2023-06-15 14:10:00,191.84,192.08,191.81,191.99,30567.0,186.603,186.8365,186.5738,186.7489,30567.0
2023-06-15 14:15:00,192.0,192.15,191.83,191.87,59324.0,186.7586,186.9046,186.5933,186.6322,59324.0
2023-06-15 14:20:00,191.87,192.29,191.81,192.23,54990.0,186.6322,187.0407,186.5738,186.9824,54990.0
2023-06-15 14:25:00,192.22,192.37,192.09,192.09,28628.0,186.9726,187.1185,186.8462,186.8462,28628.0
2023-06-15 14:30:00,192.05,192.16,191.97,192.03,8829.0,186.8073,186.9143,186.7295,186.7878,8829.0
2023-06-15 14:35:00,192.01,192.24,192.01,192.21,14453.0,186.7684,186.9921,186.7684,186.9629,14453.0
2023-06-15 14:40:00,192.21,192.43,192.18,192.39,12367.0,186.9629,187.1769,186.9337,187.138,12367.0
2023-06-15 14:45:00,192.38,192.46,192.3,192.32,10375.0,187.1283,187.2061,187.0505,187.0699,10375.0
2023-06-15 14:50:00,192.34,192.55,192.27,192.55,12873.0,187.0894,187.2936,187.0213,187.2936,12873.0
2023-06-15 14:55:00,192.53,193.0,192.52,192.74,50395.0,187.2742,187.7313,187.2645,187.4784,50395.0
2023-06-15 15:00:00,192.75,192.85,192.28,192.5,21373.0,187.4882,187.5854,187.031,187.245,21373.0
2023-06-15 15:05:00,192.52,192.52,192.07,192.17,25762.0,187.2645,187.2645,186.8267,186.924,25762.0
2023-06-15 15:10:00,192.14,192.22,191.98,192.09,18512.0,186.8948,186.9726,186.7392,186.8462,18512.0
2023-06-15 15:15:00,192.14,192.26,191.94,191.94,16525.0,186.8948,187.0115,186.7003,186.7003,16525.0
2023-06-15 15:20:00,191.91,191.96,191.77,191.89,10433.0,186.6711,186.7197,186.5349,186.6516,10433.0
2023-06-15 15:25:00,191.86,191.86,191.64,191.67,13276.0,186.6225,186.6225,186.4085,186.4377,13276.0
2023-06-15 15:30:00,191.7,191.74,191.51,191.53,18732.0,186.4668,186.5057,186.282,186.3015,18732.0
2023-06-15 15:35:00,191.51,191.51,191.25,191.36,22781.0,186.282,186.282,186.0291,186.1361,22781.0
2023-06-15 15:40:00,191.35,191.61,191.33,191.6,19355.0,186.1264,186.3793,186.1069,186.3696,19355.0
2023-06-15 15:45:00,191.62,191.75,191.51,191.62,30760.0,186.389,186.5155,186.282,186.389,30760.0
2023-06-15 15:50:00,191.62,191.7,191.35,191.36,67828.0,186.389,186.4668,186.1264,186.1361,67828.0
2023-06-15 15:55:00,191.34,191.36,190.97,191.27,129606.0,186.1167,186.1361,185.7568,186.0486,129606.0
2023-06-16 09:30:00,192.4,193.11,191.95,192.97,399972.0,187.1477,187.8383,186.71,187.7022,399972.0
2023-06-16 09:35:00,193.14,193.46,192.46,192.89,19981.0,187.8675,188.1788,187.2061,187.6244,19981.0
2023-06-16 09:40:00,192.81,193.16,192.7,192.83,17938.0,187.5465,187.887,187.4395,187.566,17938.0
2023-06-16 09:45:00,192.99,193.53,192.87,193.13,11302.0,187.7216,188.2469,187.6049,187.8578,11302.0
2023-06-16 09:50:00,193.11,193.55,193.07,193.44,27200.0,187.8383,188.2663,187.7994,188.1593,27200.0
2023-06-16 09:55:00,193.55,193.94,193.55,193.64,11416.0,188.2663,188.6457,188.2663,188.3539,11416.0
2023-06-16 10:00:00,193.67,193.89,193.52,193.89,7780.0,188.3831,188.5971,188.2372,188.5971,7780.0
2023-06-16 10:05:00,193.94,194.22,193.93,194.01,14904.0,188.6457,188.918,188.636,188.7138,14904.0
2023-06-16 10:10:00,194.01,194.13,193.71,193.84,15581.0,188.7138,188.8305,188.422,188.5484,15581.0
2023-06-16 10:15:00,193.82,194.22,193.71,194.09,19401.0,188.529,188.918,188.422,188.7916,19401.0
2023-06-16 10:20:00,194.05,194.42,193.97,194.27,11852.0,188.7527,189.1126,188.6749,188.9667,11852.0
2023-06-16 10:25:00,194.3,194.57,194.25,194.53,4954.0,188.9959,189.2585,188.9472,189.2196,4954.0
2023-06-16 10:30:00,194.52,194.68,194.43,194.47,16302.0,189.2099,189.3655,189.1223,189.1612,16302.0
2023-06-16 10:35:00,194.47,194.47,193.96,194.12,9687.0,189.1612,189.1612,188.6651,188.8208,9687.0
2023-06-16 10:40:00,194.11,194.11,193.63,193.69,11367.0,188.811,188.811,188.3441,188.4025,11367.0
2023-06-16 10:45:00,193.56,193.83,193.53,193.7,13135.0,188.2761,188.5387,188.2469,188.4122,13135.0
2023-06-16 10:50:00,193.67,193.83,193.61,193.83,4430.0,188.3831,188.5387,188.3247,188.5387,4430.0
2023-06-16 10:55:00,193.78,193.84,193.6,193.7,10083.0,188.4901,188.5484,188.315,188.4122,10083.0
2023-06-16 11:00:00,193.62,193.65,193.32,193.49,15092.0,188.3344,188.3636,188.0426,188.208,15092.0
2023-06-16 11:05:00,193.53,193.53,193.3,193.46,8080.0,188.2469,188.2469,188.0232,188.1788,8080.0
2023-06-16 11:10:00,193.5,193.66,193.39,193.65,7768.0,188.2177,188.3733,188.1107,188.3636,7768.0
2023-06-16 11:15:00,193.65,193.98,193.62,193.85,37139.0,188.3636,188.6846,188.3344,188.5581,37139.0
2023-06-16 11:20:00,193.85,194.0,193.79,193.85,6163.0,188.5581,188.704,188.4998,188.5581,6163.0
2023-06-16 11:25:00,193.88,193.93,193.7,193.93,7829.0,188.5873,188.636,188.4122,188.636,7829.0
2023-06-16 11:30:00,193.92,194.07,193.84,193.93,7823.0,188.6262,188.7721,188.5484,188.636,7823.0
2023-06-16 11:35:00,193.89,193.91,193.52,193.59,8052.0,188.5971,188.6165,188.2372,188.3052,8052.0
2023-06-16 11:40:00,193.75,193.85,193.72,193.85,3400.0,188.4609,188.5581,188.4317,188.5581,3400.0
2023-06-16 11:45:00,193.85,193.92,193.85,193.91,4600.0,188.5581,188.6262,188.5581,188.6165,4600.0
2023-06-16 11:50:00,193.96,194.01,193.89,194.0,2348.0,188.6651,188.7138,188.5971,188.704,2348.0
2023-06-16 11:55:00,194.0,194.17,194.0,194.13,3320.0,188.704,188.8694,188.704,188.8305,3320.0
2023-06-16 12:00:00,194.14,194.42,194.14,194.42,10160.0,188.8402,189.1126,188.8402,189.1126,10160.0
2023-06-16 12:05:00,194.42,194.51,194.32,194.43,9576.0,189.1126,189.2001,189.0153,189.1223,9576.0
2023-06-16 12:10:00,194.44,194.67,194.35,194.65,27231.0,189.132,189.3558,189.0445,189.3363,27231.0
2023-06-16 12:15:00,194.65,194.74,194.62,194.68,7914.0,189.3363,189.4238,189.3071,189.3655,7914.0
2023-06-16 12:20:00,194.68,194.97,194.68,194.87,8031.0,189.3655,189.6476,189.3655,189.5503,8031.0
2023-06-16 12:25:00,194.87,195.09,194.87,195.02,14494.0,189.5503,189.7643,189.5503,189.6962,14494.0
2023-06-16 12:30:00,195.02,195.17,194.95,195.16,6213.0,189.6962,189.8421,189.6281,189.8324,6213.0
2023-06-16 12:35:00,195.2,195.2,195.02,195.09,8843.0,189.8713,189.8713,189.6962,189.7643,8843.0
2023-06-16 12:40:00,195.09,195.09,194.98,195.01,8507.0,189.7643,189.7643,189.6573,189.6865,8507.0
2023-06-16 12:45:00,195.02,195.16,194.94,195.14,10985.0,189.6962,189.8324,189.6184,189.8129,10985.0
2023-06-16 12:50:00,195.15,195.32,195.12,195.2,17151.0,189.8227,189.988,189.7935,189.8713,17151.0
2023-06-16 12:55:00,195.24,195.51,195.12,195.48,13205.0,189.9102,190.1728,189.7935,190.1436,13205.0
2023-06-16 13:00:00,195.44,195.44,195.19,195.4,18905.0,190.1047,190.1047,189.8616,190.0658,18905.0
2023-06-16 13:05:00,195.39,195.39,195.2,195.34,6791.0,190.0561,190.0561,189.8713,190.0075,6791.0
2023-06-16 13:10:00,195.38,195.48,195.34,195.38,14054.0,190.0464,190.1436,190.0075,190.0464,14054.0
2023-06-16 13:15:00,195.41,195.69,195.41,195.69,15472.0,190.0756,190.3479,190.0756,190.3479,15472.0
2023-06-16 13:20:00,195.69,195.82,195.57,195.8,9016.0,190.3479,190.4744,190.2312,190.4549,9016.0
2023-06-16 13:25:00,195.84,195.85,195.67,195.67,21000.0,190.4938,190.5035,190.3285,190.3285,21000.0
2023-06-16 13:30:00,195.67,195.67,195.17,195.27,34210.0,190.3285,190.3285,189.8421,189.9394,34210.0
2023-06-16 13:35:00,195.27,195.27,195.12,195.22,10750.0,189.9394,189.9394,189.7935,189.8907,10750.0
2023-06-16 13:40:00,195.22,195.24,195.09,195.24,5596.0,189.8907,189.9102,189.7643,189.9102,5596.0
2023-06-16 13:45:00,195.26,195.39,195.25,195.25,14290.0,189.9297,190.0561,189.9199,189.9199,14290.0
2023-06-16 13:50:00,195.33,195.4,195.32,195.39,10070.0,189.9977,190.0658,189.988,190.0561,10070.0
2023-06-16 13:55:00,195.4,195.64,195.4,195.5,7179.0,190.0658,190.2993,190.0658,190.1631,7179.0
2023-06-16 14:00:00,195.48,195.5,195.25,195.25,14416.0,190.1436,190.1631,189.9199,189.9199,14416.0
2023-06-16 14:05:00,195.25,195.48,195.25,195.42,9749.0,189.9199,190.1436,189.9199,190.0853,9749.0
2023-06-16 14:10:00,195.4,195.44,195.33,195.4,7188.0,190.0658,190.1047,189.9977,190.0658,7188.0
2023-06-16 14:15:00,195.35,195.62,195.34,195.54,14537.0,190.0172,190.2798,190.0075,190.202,14537.0
2023-06-16 14:20:00,195.53,195.63,195.46,195.55,11848.0,190.1923,190.2896,190.1242,190.2117,11848.0
2023-06-16 14:25:00,195.56,195.57,195.38,195.42,7460.0,190.2215,190.2312,190.0464,190.0853,7460.0
2023-06-16 14:30:00,195.42,195.42,195.1,195.14,7681.0,190.0853,190.0853,189.774,189.8129,7681.0
2023-06-16 14:35:00,195.16,195.34,195.07,195.31,8878.0,189.8324,190.0075,189.7448,189.9783,8878.0
2023-06-16 14:40:00,195.31,195.31,195.19,195.19,7383.0,189.9783,189.9783,189.8616,189.8616,7383.0
2023-06-16 14:45:00,195.19,195.19,195.04,195.15,5163.0,189.8616,189.8616,189.7157,189.8227,5163.0
2023-06-16 14:50:00,195.15,195.18,195.07,195.15,8790.0,189.8227,189.8518,189.7448,189.8227,8790.0
2023-06-16 14:55:00,195.17,195.17,194.94,195.05,9280.0,189.8421,189.8421,189.6184,189.7254,9280.0
2023-06-16 15:00:00,195.06,195.07,194.72,194.81,7722.0,189.7351,189.7448,189.4044,189.4919,7722.0
2023-06-16 15:05:00,194.78,194.83,194.74,194.8,3677.0,189.4628,189.5114,189.4238,189.4822,3677.0
2023-06-16 15:10:00,194.77,194.81,194.67,194.72,8559.0,189.453,189.4919,189.3558,189.4044,8559.0
2023-06-16 15:15:00,194.78,194.87,194.72,194.87,20158.0,189.4628,189.5503,189.4044,189.5503,20158.0
2023-06-16 15:20:00,194.9,195.13,194.89,195.13,6398.0,189.5795,189.8032,189.5698,189.8032,6398.0
2023-06-16 15:25:00,195.12,195.15,194.99,195.05,10536.0,189.7935,189.8227,189.667,189.7254,10536.0
2023-06-16 15:30:00,195.05,195.2,194.98,195.15,16196.0,189.7254,189.8713,189.6573,189.8227,16196.0
2023-06-16 15:35:00,195.15,195.26,195.04,195.11,19307.0,189.8227,189.9297,189.7157,189.7837,19307.0
2023-06-16 15:40:00,195.12,195.13,194.6,194.61,22173.0,189.7935,189.8032,189.2877,189.2974,22173.0
2023-06-16 15:45:00,194.6,194.82,194.53,194.82,35275.0,189.2877,189.5017,189.2196,189.5017,35275.0
2023-06-16 15:50:00,194.8,195.05,194.38,195.03,59621.0,189.4822,189.7254,189.0737,189.7059,59621.0
2023-06-16 15:55:00,195.05,195.38,194.94,194.98,238920.0,189.7254,190.0464,189.6184,189.6573,238920.0
2023-06-20 09:30:00,194.01,194.53,193.73,194.01,30532.0,188.7138,189.2196,188.4414,188.7138,30532.0
2023-06-20 09:35:00,194.0,194.28,193.75,193.77,32284.0,188.704,188.9764,188.4609,188.4803,32284.0
2023-06-20 09:40:00,193.57,193.7,192.45,193.46,58273.0,188.2858,188.4122,187.1964,188.1788,58273.0
2023-06-20 09:45:00,193.85,194.12,193.49,193.62,13436.0,188.5581,188.8208,188.208,188.3344,13436.0
2023-06-20 09:50:00,193.58,193.8,193.44,193.64,6498.0,188.2955,188.5095,188.1593,188.3539,6498.0
2023-06-20 09:55:00,193.53,194.43,193.46,194.28,20730.0,188.2469,189.1223,188.1788,188.9764,20730.0
2023-06-20 10:00:00,194.28,194.28,193.35,193.4,21047.0,188.9764,188.9764,188.0718,188.1204,21047.0
2023-06-20 10:05:00,193.34,193.47,193.18,193.35,14080.0,188.0621,188.1885,187.9064,188.0718,14080.0
2023-06-20 10:10:00,193.28,193.38,192.95,192.96,12119.0,188.0037,188.101,187.6827,187.6924,12119.0
2023-06-20 10:15:00,192.89,193.24,192.89,193.06,12221.0,187.6244,187.9648,187.6244,187.7897,12221.0
2023-06-20 10:20:00,193.06,193.3,192.9,192.91,5296.0,187.7897,188.0232,187.6341,187.6438,5296.0
2023-06-20 10:25:00,193.07,193.11,192.77,193.03,5985.0,187.7994,187.8383,187.5076,187.7605,5985.0
2023-06-20 10:30:00,193.01,193.35,192.99,193.3,16871.0,187.7411,188.0718,187.7216,188.0232,16871.0
2023-06-20 10:35:00,193.31,193.7,193.23,193.7,7443.0,188.0329,188.4122,187.9551,188.4122,7443.0
2023-06-20 10:40:00,193.7,193.7,193.36,193.59,7317.0,188.4122,188.4122,188.0815,188.3052,7317.0
2023-06-20 10:45:00,193.64,193.86,193.59,193.78,7885.0,188.3539,188.5679,188.3052,188.4901,7885.0
2023-06-20 10:50:00,193.6,193.84,193.53,193.83,4583.0,188.315,188.5484,188.2469,188.5387,4583.0
2023-06-20 10:55:00,193.79,193.86,193.64,193.8,4926.0,188.4998,188.5679,188.3539,188.5095,4926.0
2023-06-20 11:00:00,193.8,194.07,193.61,193.61,10108.0,188.5095,188.7721,188.3247,188.3247,10108.0
2023-06-20 11:05:00,193.64,193.71,193.53,193.56,3614.0,188.3539,188.422,188.2469,188.2761,3614.0
2023-06-20 11:10:00,193.59,193.82,193.5,193.82,4845.0,188.3052,188.529,188.2177,188.529,4845.0
2023-06-20 11:15:00,193.85,193.96,193.74,193.79,6247.0,188.5581,188.6651,188.4511,188.4998,6247.0
2023-06-20 11:20:00,193.8,193.92,193.79,193.9,3976.0,188.5095,188.6262,188.4998,188.6068,3976.0
2023-06-20 11:25:00,193.87,194.08,193.86,193.91,10039.0,188.5776,188.7819,188.5679,188.6165,10039.0
2023-06-20 11:30:00,193.91,194.03,193.89,193.91,3806.0,188.6165,188.7332,188.5971,188.6165,3806.0
2023-06-20 11:35:00,193.89,194.18,193.88,194.14,6318.0,188.5971,188.8791,188.5873,188.8402,6318.0
2023-06-20 11:40:00,194.17,194.3,194.1,194.14,10061.0,188.8694,188.9959,188.8013,188.8402,10061.0
2023-06-20 11:45:00,194.17,194.61,194.17,194.61,10365.0,188.8694,189.2974,188.8694,189.2974,10365.0
2023-06-20 11:50:00,194.64,194.86,194.55,194.85,7340.0,189.3266,189.5406,189.239,189.5308,7340.0
2023-06-20 11:55:00,194.87,195.01,194.81,194.84,11977.0,189.5503,189.6865,189.4919,189.5211,11977.0
2023-06-20 12:00:00,194.89,194.98,194.65,194.7,7937.0,189.5698,189.6573,189.3363,189.3849,7937.0
2023-06-20 12:05:00,194.73,194.85,194.66,194.7,6777.0,189.4141,189.5308,189.346,189.3849,6777.0
2023-06-20 12:10:00,194.74,194.77,194.57,194.64,5012.0,189.4238,189.453,189.2585,189.3266,5012.0
2023-06-20 12:15:00,194.63,194.71,194.53,194.56,4851.0,189.3169,189.3947,189.2196,189.2488,4851.0
2023-06-20 12:20:00,194.58,194.7,194.54,194.67,6059.0,189.2682,189.3849,189.2293,189.3558,6059.0
2023-06-20 12:25:00,194.66,194.77,194.6,194.6,4862.0,189.346,189.453,189.2877,189.2877,4862.0
2023-06-20 12:30:00,194.61,194.69,194.42,194.67,51064.0,189.2974,189.3752,189.1126,189.3558,51064.0
2023-06-20 12:35:00,194.67,195.03,194.67,194.95,8378.0,189.3558,189.7059,189.3558,189.6281,8378.0
2023-06-20 12:40:00,195.0,195.33,194.98,195.26,18760.0,189.6768,189.9977,189.6573,189.9297,18760.0
2023-06-20 12:45:00,195.25,195.3,195.15,195.16,10317.0,189.9199,189.9686,189.8227,189.8324,10317.0
2023-06-20 12:50:00,195.19,195.19,195.1,195.1,3827.0,189.8616,189.8616,189.774,189.774,3827.0
2023-06-20 12:55:00,195.1,195.2,195.09,195.18,11539.0,189.774,189.8713,189.7643,189.8518,11539.0
2023-06-20 13:00:00,195.15,195.24,195.08,195.16,46672.0,189.8227,189.9102,189.7546,189.8324,46672.0
2023-06-20 13:05:00,195.18,195.18,194.76,194.82,9488.0,189.8518,189.8518,189.4433,189.5017,9488.0
2023-06-20 13:10:00,194.85,194.93,194.79,194.86,7553.0,189.5308,189.6087,189.4725,189.5406,7553.0
2023-06-20 13:15:00,194.86,194.95,194.73,194.86,10211.0,189.5406,189.6281,189.4141,189.5406,10211.0
2023-06-20 13:20:00,194.91,195.02,194.91,195.01,10210.0,189.5892,189.6962,189.5892,189.6865,10210.0
2023-06-20 13:25:00,195.03,195.05,194.93,195.01,10410.0,189.7059,189.7254,189.6087,189.6865,10410.0
2023-06-20 13:30:00,195.01,195.05,194.32,194.36,9229.0,189.6865,189.7254,189.0153,189.0542,9229.0
2023-06-20 13:35:00,194.36,194.43,194.02,194.06,8252.0,189.0542,189.1223,188.7235,188.7624,8252.0
2023-06-20 13:40:00,194.07,194.13,193.91,193.91,12902.0,188.7721,188.8305,188.6165,188.6165,12902.0
2023-06-20 13:45:00,193.92,194.15,193.9,194.07,21510.0,188.6262,188.85,188.6068,188.7721,21510.0
2023-06-20 13:50:00,194.08,194.24,194.06,194.13,6795.0,188.7819,188.9375,188.7624,188.8305,6795.0
2023-06-20 13:55:00,194.13,194.28,194.05,194.05,9964.0,188.8305,188.9764,188.7527,188.7527,9964.0
2023-06-20 14:00:00,194.06,194.07,194.0,194.01,5843.0,188.7624,188.7721,188.704,188.7138,5843.0
2023-06-20 14:05:00,194.01,194.05,193.79,193.84,9109.0,188.7138,188.7527,188.4998,188.5484,9109.0
2023-06-20 14:10:00,193.77,193.82,193.75,193.79,10344.0,188.4803,188.529,188.4609,188.4998,10344.0
2023-06-20 14:15:00,193.79,193.87,193.75,193.82,10439.0,188.4998,188.5776,188.4609,188.529,10439.0
2023-06-20 14:20:00,193.83,193.93,193.79,193.9,6255.0,188.5387,188.636,188.4998,188.6068,6255.0
2023-06-20 14:25:00,193.9,194.03,193.9,193.99,10133.0,188.6068,188.7332,188.6068,188.6943,10133.0
2023-06-20 14:30:00,194.0,194.09,193.94,194.09,34940.0,188.704,188.7916,188.6457,188.7916,34940.0
2023-06-20 14:35:00,194.06,194.1,194.0,194.06,18385.0,188.7624,188.8013,188.704,188.7624,18385.0
2023-06-20 14:40:00,194.09,194.1,193.75,193.77,8152.0,188.7916,188.8013,188.4609,188.4803,8152.0
2023-06-20 14:45:00,193.75,193.83,193.75,193.78,6116.0,188.4609,188.5387,188.4609,188.4901,6116.0
2023-06-20 14:50:00,193.83,193.86,193.75,193.85,5706.0,188.5387,188.5679,188.4609,188.5581,5706.0
2023-06-20 14:55:00,193.87,193.9,193.75,193.83,15527.0,188.5776,188.6068,188.4609,188.5387,15527.0
2023-06-20 15:00:00,193.85,193.97,193.85,193.96,10222.0,188.5581,188.6749,188.5581,188.6651,10222.0
2023-06-20 15:05:00,193.96,193.99,193.8,193.89,14801.0,188.6651,188.6943,188.5095,188.5971,14801.0
2023-06-20 15:10:00,193.92,194.0,193.85,193.87,11928.0,188.6262,188.704,188.5581,188.5776,11928.0
2023-06-20 15:15:00,193.85,193.89,193.79,193.83,17346.0,188.5581,188.5971,188.4998,188.5387,17346.0
2023-06-20 15:20:00,193.83,193.96,193.77,193.96,12693.0,188.5387,188.6651,188.4803,188.6651,12693.0
2023-06-20 15:25:00,193.96,194.02,193.78,193.89,17790.0,188.6651,188.7235,188.4901,188.5971,17790.0
2023-06-20 15:30:00,193.88,193.91,193.58,193.58,26621.0,188.5873,188.6165,188.2955,188.2955,26621.0
2023-06-20 15:35:00,193.62,193.65,193.5,193.65,12573.0,188.3344,188.3636,188.2177,188.3636,12573.0
2023-06-20 15:40:00,193.63,193.74,193.59,193.74,23925.0,188.3441,188.4511,188.3052,188.4511,23925.0
2023-06-20 15:45:00,193.74,193.77,193.53,193.56,18696.0,188.4511,188.4803,188.2469,188.2761,18696.0
2023-06-20 15:50:00,193.54,193.8,193.44,193.48,33949.0,188.2566,188.5095,188.1593,188.1982,33949.0
2023-06-20 15:55:00,193.48,193.52,193.27,193.29,122578.0,188.1982,188.2372,187.994,188.0134,122578.0
2023-06-21 09:30:00,192.83,192.83,191.74,192.03,24634.0,187.566,187.566,186.5057,186.7878,24634.0
2023-06-21 09:35:00,192.01,192.36,191.81,192.06,3781.0,186.7684,187.1088,186.5738,186.817,3781.0
2023-06-21 09:40:00,192.29,192.37,191.61,192.37,8939.0,187.0407,187.1185,186.3793,187.1185,8939.0
2023-06-21 09:45:00,192.27,192.79,192.18,192.78,4833.0,187.0213,187.5271,186.9337,187.5174,4833.0
2023-06-21 09:50:00,192.7,192.78,192.52,192.75,9674.0,187.4395,187.5174,187.2645,187.4882,9674.0
2023-06-21 09:55:00,192.76,192.76,192.53,192.74,2466.0,187.4979,187.4979,187.2742,187.4784,2466.0
2023-06-21 10:00:00,192.7,193.11,192.64,192.64,4689.0,187.4395,187.8383,187.3812,187.3812,4689.0
2023-06-21 10:05:00,192.75,193.01,192.74,192.93,3021.0,187.4882,187.7411,187.4784,187.6633,3021.0
2023-06-21 10:10:00,193.09,193.33,193.08,193.15,1621.0,187.8189,188.0523,187.8092,187.8773,1621.0
2023-06-21 10:15:00,193.28,193.59,193.28,193.36,10648.0,188.0037,188.3052,188.0037,188.0815,10648.0
2023-06-21 10:20:00,193.36,193.44,193.19,193.43,3099.0,188.0815,188.1593,187.9162,188.1496,3099.0
2023-06-21 10:25:00,193.36,193.61,193.2,193.5,4111.0,188.0815,188.3247,187.9259,188.2177,4111.0
2023-06-21 10:30:00,193.5,193.68,193.47,193.68,3710.0,188.2177,188.3928,188.1885,188.3928,3710.0
2023-06-21 10:35:00,193.64,193.98,193.63,193.88,10749.0,188.3539,188.6846,188.3441,188.5873,10749.0
2023-06-21 10:40:00,193.92,194.25,193.88,194.23,14787.0,188.6262,188.9472,188.5873,188.9278,14787.0
2023-06-21 10:45:00,194.28,194.3,194.12,194.19,7367.0,188.9764,188.9959,188.8208,188.8889,7367.0
2023-06-21 10:50:00,194.17,194.53,194.07,194.47,8726.0,188.8694,189.2196,188.7721,189.1612,8726.0
2023-06-21 10:55:00,194.42,194.98,194.42,194.93,8836.0,189.1126,189.6573,189.1126,189.6087,8836.0
2023-06-21 11:00:00,194.91,195.0,194.8,194.95,8058.0,189.5892,189.6768,189.4822,189.6281,8058.0
2023-06-21 11:05:00,194.88,194.88,194.51,194.61,5093.0,189.56,189.56,189.2001,189.2974,5093.0
2023-06-21 11:10:00,194.55,194.85,194.48,194.75,5370.0,189.239,189.5308,189.1709,189.4336,5370.0
2023-06-21 11:15:00,194.81,194.82,194.54,194.65,3379.0,189.4919,189.5017,189.2293,189.3363,3379.0
2023-06-21 11:20:00,194.67,194.98,194.65,194.86,4654.0,189.3558,189.6573,189.3363,189.5406,4654.0
2023-06-21 11:25:00,194.91,195.18,194.91,195.1,5896.0,189.5892,189.8518,189.5892,189.774,5896.0
2023-06-21 11:30:00,195.1,195.1,194.77,194.86,4152.0,189.774,189.774,189.453,189.5406,4152.0
2023-06-21 11:35:00,194.87,195.04,194.86,194.98,4734.0,189.5503,189.7157,189.5406,189.6573,4734.0
2023-06-21 11:40:00,194.97,195.05,194.91,194.94,6175.0,189.6476,189.7254,189.5892,189.6184,6175.0
2023-06-21 11:45:00,194.97,194.97,194.74,194.74,1880.0,189.6476,189.6476,189.4238,189.4238,1880.0
2023-06-21 11:50:00,194.77,194.77,194.6,194.71,3997.0,189.453,189.453,189.2877,189.3947,3997.0
2023-06-21 11:55:00,194.69,194.87,194.69,194.84,2855.0,189.3752,189.5503,189.3752,189.5211,2855.0
2023-06-21 12:00:00,194.87,195.03,194.87,194.98,3727.0,189.5503,189.7059,189.5503,189.6573,3727.0
2023-06-21 12:05:00,194.91,194.91,194.74,194.87,2981.0,189.5892,189.5892,189.4238,189.5503,2981.0
2023-06-21 12:10:00,194.95,194.95,194.71,194.71,1663.0,189.6281,189.6281,189.3947,189.3947,1663.0
2023-06-21 12:15:00,194.69,194.76,194.6,194.6,3031.0,189.3752,189.4433,189.2877,189.2877,3031.0
2023-06-21 12:20:00,194.55,194.59,194.5,194.55,2574.0,189.239,189.2779,189.1904,189.239,2574.0
2023-06-21 12:25:00,194.63,194.71,194.57,194.71,2653.0,189.3169,189.3947,189.2585,189.3947,2653.0
2023-06-21 12:30:00,194.78,194.95,194.77,194.82,4652.0,189.4628,189.6281,189.453,189.5017,4652.0
2023-06-21 12:35:00,194.7,194.71,194.59,194.7,1632.0,189.3849,189.3947,189.2779,189.3849,1632.0
2023-06-21 12:40:00,194.71,194.79,194.57,194.57,2974.0,189.3947,189.4725,189.2585,189.2585,2974.0
2023-06-21 12:45:00,194.44,194.44,194.26,194.38,4200.0,189.132,189.132,188.957,189.0737,4200.0
2023-06-21 12:50:00,194.41,194.51,194.29,194.29,2908.0,189.1029,189.2001,188.9861,188.9861,2908.0
2023-06-21 12:55:00,194.27,194.35,194.19,194.2,3986.0,188.9667,189.0445,188.8889,188.8986,3986.0
2023-06-21 13:00:00,194.17,194.21,193.87,194.03,5201.0,188.8694,188.9083,188.5776,188.7332,5201.0
2023-06-21 13:05:00,193.98,194.09,193.84,194.04,5805.0,188.6846,188.7916,188.5484,188.743,5805.0
2023-06-21 13:10:00,194.0,194.07,193.95,194.02,5460.0,188.704,188.7721,188.6554,188.7235,5460.0
2023-06-21 13:15:00,193.95,194.02,193.92,193.98,2773.0,188.6554,188.7235,188.6262,188.6846,2773.0
2023-06-21 13:20:00,194.02,194.04,193.93,193.97,6996.0,188.7235,188.743,188.636,188.6749,6996.0
2023-06-21 13:25:00,193.98,194.04,193.85,193.91,9158.0,188.6846,188.743,188.5581,188.6165,9158.0
2023-06-21 13:30:00,193.92,193.92,193.64,193.64,3178.0,188.6262,188.6262,188.3539,188.3539,3178.0
2023-06-21 13:35:00,193.65,193.65,193.55,193.59,5856.0,188.3636,188.3636,188.2663,188.3052,5856.0
2023-06-21 13:40:00,193.6,193.66,193.58,193.62,3297.0,188.315,188.3733,188.2955,188.3344,3297.0
2023-06-21 13:45:00,193.61,193.76,193.6,193.74,15427.0,188.3247,188.4706,188.315,188.4511,15427.0
2023-06-21 13:50:00,193.7,193.86,193.7,193.81,43064.0,188.4122,188.5679,188.4122,188.5192,43064.0
2023-06-21 13:55:00,193.84,193.88,193.78,193.88,7232.0,188.5484,188.5873,188.4901,188.5873,7232.0
2023-06-21 14:00:00,193.93,193.98,193.86,193.98,3513.0,188.636,188.6846,188.5679,188.6846,3513.0
2023-06-21 14:05:00,193.98,194.1,193.79,193.79,40024.0,188.6846,188.8013,188.4998,188.4998,40024.0
2023-06-21 14:10:00,193.8,193.81,193.51,193.51,6488.0,188.5095,188.5192,188.2274,188.2274,6488.0
2023-06-21 14:15:00,193.57,193.62,193.5,193.6,5519.0,188.2858,188.3344,188.2177,188.315,5519.0
2023-06-21 14:20:00,193.6,193.79,193.58,193.7,3330.0,188.315,188.4998,188.2955,188.4122,3330.0
2023-06-21 14:25:00,193.66,193.74,193.59,193.69,5125.0,188.3733,188.4511,188.3052,188.4025,5125.0
2023-06-21 14:30:00,193.69,193.78,193.68,193.73,2353.0,188.4025,188.4901,188.3928,188.4414,2353.0
2023-06-21 14:35:00,193.76,193.76,193.63,193.76,2971.0,188.4706,188.4706,188.3441,188.4706,2971.0
2023-06-21 14:40:00,193.77,193.85,193.66,193.68,5162.0,188.4803,188.5581,188.3733,188.3928,5162.0
2023-06-21 14:45:00,193.64,193.79,193.64,193.73,3798.0,188.3539,188.4998,188.3539,188.4414,3798.0
2023-06-21 14:50:00,193.77,193.79,193.64,193.68,7494.0,188.4803,188.4998,188.3539,188.3928,7494.0
2023-06-21 14:55:00,193.63,193.71,193.59,193.62,3253.0,188.3441,188.422,188.3052,188.3344,3253.0
2023-06-21 15:00:00,193.6,193.6,193.5,193.5,5459.0,188.315,188.315,188.2177,188.2177,5459.0
2023-06-21 15:05:00,193.47,193.65,193.47,193.53,8688.0,188.1885,188.3636,188.1885,188.2469,8688.0
2023-06-21 15:10:00,193.52,193.65,193.52,193.65,9373.0,188.2372,188.3636,188.2372,188.3636,9373.0
2023-06-21 15:15:00,193.66,193.8,193.58,193.76,7919.0,188.3733,188.5095,188.2955,188.4706,7919.0
2023-06-21 15:20:00,193.75,193.75,193.65,193.68,8620.0,188.4609,188.4609,188.3636,188.3928,8620.0
2023-06-21 15:25:00,193.68,193.76,193.61,193.66,7608.0,188.3928,188.4706,188.3247,188.3733,7608.0
2023-06-21 15:30:00,193.65,193.65,193.47,193.57,10039.0,188.3636,188.3636,188.1885,188.2858,10039.0
2023-06-21 15:35:00,193.61,193.76,193.58,193.73,10637.0,188.3247,188.4706,188.2955,188.4414,10637.0
2023-06-21 15:40:00,193.71,193.93,193.71,193.84,10620.0,188.422,188.636,188.422,188.5484,10620.0
2023-06-21 15:45:00,193.87,193.9,193.71,193.83,24392.0,188.5776,188.6068,188.422,188.5387,24392.0
2023-06-21 15:50:00,193.83,194.12,193.8,193.97,23582.0,188.5387,188.8208,188.5095,188.6749,23582.0
2023-06-21 15:55:00,193.95,193.97,193.77,193.91,45752.0,188.6554,188.6749,188.4803,188.6165,45752.0
2023-06-22 09:30:00,194.99,194.99,193.75,194.43,41391.0,189.667,189.667,188.4609,189.1223,41391.0
2023-06-22 09:35:00,194.39,194.87,194.28,194.65,9545.0,189.0834,189.5503,188.9764,189.3363,9545.0
2023-06-22 09:40:00,194.63,194.66,194.29,194.31,14894.0,189.3169,189.346,188.9861,189.0056,14894.0
2023-06-22 09:45:00,194.46,194.46,193.76,193.82,4645.0,189.1515,189.1515,188.4706,188.529,4645.0
2023-06-22 09:50:00,193.68,194.29,193.48,194.04,3099.0,188.3928,188.9861,188.1982,188.743,3099.0
2023-06-22 09:55:00,193.97,194.18,193.9,194.07,2557.0,188.6749,188.8791,188.6068,188.7721,2557.0
2023-06-22 10:00:00,194.07,194.4,194.07,194.29,8478.0,188.7721,189.0931,188.7721,188.9861,8478.0
2023-06-22 10:05:00,194.47,194.67,194.29,194.39,6692.0,189.1612,189.3558,188.9861,189.0834,6692.0
2023-06-22 10:10:00,194.28,194.45,194.26,194.36,2406.0,188.9764,189.1418,188.957,189.0542,2406.0
2023-06-22 10:15:00,194.37,194.54,194.23,194.23,4658.0,189.0639,189.2293,188.9278,188.9278,4658.0
2023-06-22 10:20:00,194.23,194.3,193.88,193.89,4010.0,188.9278,188.9959,188.5873,188.5971,4010.0
2023-06-22 10:25:00,194.0,194.19,193.94,194.06,2710.0,188.704,188.8889,188.6457,188.7624,2710.0
2023-06-22 10:30:00,194.06,194.07,193.98,194.02,2955.0,188.7624,188.7721,188.6846,188.7235,2955.0
2023-06-22 10:35:00,194.0,194.01,193.53,193.57,6674.0,188.704,188.7138,188.2469,188.2858,6674.0
2023-06-22 10:40:00,193.57,193.57,193.29,193.51,5364.0,188.2858,188.2858,188.0134,188.2274,5364.0
2023-06-22 10:45:00,193.56,193.91,193.5,193.81,11073.0,188.2761,188.6165,188.2177,188.5192,11073.0
2023-06-22 10:50:00,193.8,194.12,193.79,193.86,65906.0,188.5095,188.8208,188.4998,188.5679,65906.0
2023-06-22 10:55:00,193.84,193.86,193.54,193.54,11043.0,188.5484,188.5679,188.2566,188.2566,11043.0
2023-06-22 11:00:00,193.62,193.62,193.21,193.21,4411.0,188.3344,188.3344,187.9356,187.9356,4411.0
2023-06-22 11:05:00,193.23,193.23,192.85,192.88,2316.0,187.9551,187.9551,187.5854,187.6146,2316.0
2023-06-22 11:10:00,192.8,192.8,192.5,192.6,5232.0,187.5368,187.5368,187.245,187.3423,5232.0
2023-06-22 11:15:00,192.53,192.67,192.52,192.58,2855.0,187.2742,187.4104,187.2645,187.3228,2855.0
2023-06-22 11:20:00,192.61,192.87,192.61,192.66,3297.0,187.352,187.6049,187.352,187.4006,3297.0
2023-06-22 11:25:00,192.59,193.05,192.59,193.05,7484.0,187.3325,187.78,187.3325,187.78,7484.0
2023-06-22 11:30:00,193.06,193.17,192.94,192.97,12126.0,187.7897,187.8967,187.673,187.7022,12126.0
2023-06-22 11:35:00,192.94,193.07,192.82,192.99,20756.0,187.673,187.7994,187.5563,187.7216,20756.0
2023-06-22 11:40:00,192.96,193.24,192.96,193.2,8447.0,187.6924,187.9648,187.6924,187.9259,8447.0
2023-06-22 11:45:00,193.19,193.19,192.91,192.97,13253.0,187.9162,187.9162,187.6438,187.7022,13253.0
2023-06-22 11:50:00,192.97,192.99,192.89,192.98,6676.0,187.7022,187.7216,187.6244,187.7119,6676.0
2023-06-22 11:55:00,193.02,193.12,193.02,193.09,1631.0,187.7508,187.8481,187.7508,187.8189,1631.0
2023-06-22 12:00:00,193.09,193.15,193.01,193.15,9104.0,187.8189,187.8773,187.7411,187.8773,9104.0
2023-06-22 12:05:00,193.13,193.2,193.07,193.19,3637.0,187.8578,187.9259,187.7994,187.9162,3637.0
2023-06-22 12:10:00,193.18,193.32,193.18,193.28,1526.0,187.9064,188.0426,187.9064,188.0037,1526.0
2023-06-22 12:15:00,193.24,193.52,193.24,193.41,8012.0,187.9648,188.2372,187.9648,188.1302,8012.0
2023-06-22 12:20:00,193.39,193.57,193.36,193.57,4290.0,188.1107,188.2858,188.0815,188.2858,4290.0
2023-06-22 12:25:00,193.53,193.72,193.53,193.66,10235.0,188.2469,188.4317,188.2469,188.3733,10235.0
2023-06-22 12:30:00,193.6,193.6,193.44,193.59,30928.0,188.315,188.315,188.1593,188.3052,30928.0
2023-06-22 12:35:00,193.58,193.68,193.52,193.52,4002.0,188.2955,188.3928,188.2372,188.2372,4002.0
2023-06-22 12:40:00,193.52,193.54,193.4,193.4,3322.0,188.2372,188.2566,188.1204,188.1204,3322.0
2023-06-22 12:45:00,193.38,193.38,193.32,193.32,600.0,188.101,188.101,188.0426,188.0426,600.0
2023-06-22 12:50:00,193.37,193.41,193.31,193.4,4129.0,188.0912,188.1302,188.0329,188.1204,4129.0
2023-06-22 12:55:00,193.28,193.43,193.26,193.43,9748.0,188.0037,188.1496,187.9842,188.1496,9748.0
2023-06-22 13:00:00,193.37,193.4,193.27,193.35,3891.0,188.0912,188.1204,187.994,188.0718,3891.0
2023-06-22 13:05:00,193.3,193.44,193.25,193.29,1450.0,188.0232,188.1593,187.9745,188.0134,1450.0
2023-06-22 13:10:00,193.24,193.24,193.17,193.24,1548.0,187.9648,187.9648,187.8967,187.9648,1548.0
2023-06-22 13:15:00,193.24,193.39,193.24,193.35,1962.0,187.9648,188.1107,187.9648,188.0718,1962.0
2023-06-22 13:20:00,193.36,193.52,193.33,193.52,2023.0,188.0815,188.2372,188.0523,188.2372,2023.0
2023-06-22 13:25:00,193.53,193.57,193.45,193.47,2631.0,188.2469,188.2858,188.1691,188.1885,2631.0
2023-06-22 13:30:00,193.44,193.47,193.32,193.42,6465.0,188.1593,188.1885,188.0426,188.1399,6465.0
2023-06-22 13:35:00,193.42,193.46,193.36,193.45,4052.0,188.1399,188.1788,188.0815,188.1691,4052.0
2023-06-22 13:40:00,193.48,193.67,193.48,193.67,6308.0,188.1982,188.3831,188.1982,188.3831,6308.0
2023-06-22 13:45:00,193.68,193.73,193.61,193.69,2657.0,188.3928,188.4414,188.3247,188.4025,2657.0
2023-06-22 13:50:00,193.73,193.84,193.68,193.84,2584.0,188.4414,188.5484,188.3928,188.5484,2584.0
2023-06-22 13:55:00,193.88,193.9,193.8,193.89,1968.0,188.5873,188.6068,188.5095,188.5971,1968.0
2023-06-22 14:00:00,193.86,194.1,193.86,194.1,17711.0,188.5679,188.8013,188.5679,188.8013,17711.0
2023-06-22 14:05:00,194.01,194.04,193.95,194.03,4184.0,188.7138,188.743,188.6554,188.7332,4184.0
2023-06-22 14:10:00,193.98,193.98,193.76,193.76,6800.0,188.6846,188.6846,188.4706,188.4706,6800.0
2023-06-22 14:15:00,193.78,193.84,193.66,193.75,11200.0,188.4901,188.5484,188.3733,188.4609,11200.0
2023-06-22 14:20:00,193.71,193.93,193.58,193.93,6406.0,188.422,188.636,188.2955,188.636,6406.0
2023-06-22 14:25:00,193.95,194.23,193.94,194.2,8814.0,188.6554,188.9278,188.6457,188.8986,8814.0
2023-06-22 14:30:00,194.23,194.38,194.18,194.18,13054.0,188.9278,189.0737,188.8791,188.8791,13054.0
2023-06-22 14:35:00,194.16,194.41,194.15,194.4,3275.0,188.8597,189.1029,188.85,189.0931,3275.0
2023-06-22 14:40:00,194.45,194.45,194.31,194.31,5112.0,189.1418,189.1418,189.0056,189.0056,5112.0
2023-06-22 14:45:00,194.31,194.33,194.21,194.22,5297.0,189.0056,189.025,188.9083,188.918,5297.0
2023-06-22 14:50:00,194.21,194.33,194.21,194.3,7268.0,188.9083,189.025,188.9083,188.9959,7268.0
2023-06-22 14:55:00,194.31,194.54,194.31,194.54,4964.0,189.0056,189.2293,189.0056,189.2293,4964.0
2023-06-22 15:00:00,194.55,194.63,194.49,194.56,15528.0,189.239,189.3169,189.1807,189.2488,15528.0
2023-06-22 15:05:00,194.54,194.69,194.45,194.68,19816.0,189.2293,189.3752,189.1418,189.3655,19816.0
2023-06-22 15:10:00,194.69,194.86,194.68,194.86,34887.0,189.3752,189.5406,189.3655,189.5406,34887.0
2023-06-22 15:15:00,194.8,194.87,194.75,194.82,9856.0,189.4822,189.5503,189.4336,189.5017,9856.0
2023-06-22 15:20:00,194.77,194.85,194.62,194.85,9077.0,189.453,189.5308,189.3071,189.5308,9077.0
2023-06-22 15:25:00,194.83,194.92,194.78,194.8,10664.0,189.5114,189.5989,189.4628,189.4822,10664.0
2023-06-22 15:30:00,194.81,194.86,194.73,194.84,11442.0,189.4919,189.5406,189.4141,189.5211,11442.0
2023-06-22 15:35:00,194.86,195.11,194.84,195.11,17876.0,189.5406,189.7837,189.5211,189.7837,17876.0
2023-06-22 15:40:00,195.12,195.16,195.02,195.08,17520.0,189.7935,189.8324,189.6962,189.7546,17520.0
2023-06-22 15:45:00,195.09,195.12,194.96,195.06,17414.0,189.7643,189.7935,189.6378,189.7351,17414.0
2023-06-22 15:50:00,195.07,195.23,195.01,195.14,26698.0,189.7448,189.9005,189.6865,189.8129,26698.0
2023-06-22 15:55:00,195.19,195.23,194.92,195.17,93290.0,189.8616,189.9005,189.5989,189.8421,93290.0
2023-06-23 09:30:00,194.31,194.7,193.49,194.09,24188.0,189.0056,189.3849,188.208,188.7916,24188.0
2023-06-23 09:35:00,194.09,194.51,193.75,194.11,19054.0,188.7916,189.2001,188.4609,188.811,19054.0
2023-06-23 09:40:00,193.99,194.65,193.99,194.61,9776.0,188.6943,189.3363,188.6943,189.2974,9776.0
2023-06-23 09:45:00,194.51,194.8,194.4,194.5,13736.0,189.2001,189.4822,189.0931,189.1904,13736.0
2023-06-23 09:50:00,194.5,194.73,194.27,194.31,10482.0,189.1904,189.4141,188.9667,189.0056,10482.0
2023-06-23 09:55:00,194.29,194.55,194.22,194.5,12150.0,188.9861,189.239,188.918,189.1904,12150.0
2023-06-23 10:00:00,194.5,194.62,194.31,194.61,4595.0,189.1904,189.3071,189.0056,189.2974,4595.0
2023-06-23 10:05:00,194.44,194.5,194.22,194.29,6254.0,189.132,189.1904,188.918,188.9861,6254.0
2023-06-23 10:10:00,194.28,194.29,193.92,194.06,6365.0,188.9764,188.9861,188.6262,188.7624,6365.0
2023-06-23 10:15:00,193.96,194.25,193.94,194.16,9101.0,188.6651,188.9472,188.6457,188.8597,9101.0
2023-06-23 10:20:00,194.06,194.46,194.05,194.3,3246.0,188.7624,189.1515,188.7527,188.9959,3246.0
2023-06-23 10:25:00,194.36,194.53,194.25,194.33,4750.0,189.0542,189.2196,188.9472,189.025,4750.0
2023-06-23 10:30:00,194.32,194.37,194.12,194.26,8765.0,189.0153,189.0639,188.8208,188.957,8765.0
2023-06-23 10:35:00,194.22,194.35,194.12,194.33,19361.0,188.918,189.0445,188.8208,189.025,19361.0
2023-06-23 10:40:00,194.36,194.41,194.16,194.2,7454.0,189.0542,189.1029,188.8597,188.8986,7454.0
2023-06-23 10:45:00,194.25,194.56,194.18,194.54,3244.0,188.9472,189.2488,188.8791,189.2293,3244.0
2023-06-23 10:50:00,194.56,194.62,194.15,194.16,12915.0,189.2488,189.3071,188.85,188.8597,12915.0
2023-06-23 10:55:00,194.16,194.49,194.1,194.29,5297.0,188.8597,189.1807,188.8013,188.9861,5297.0
2023-06-23 11:00:00,194.28,194.68,194.28,194.63,3007.0,188.9764,189.3655,188.9764,189.3169,3007.0
2023-06-23 11:05:00,194.58,194.59,194.06,194.16,64139.0,189.2682,189.2779,188.7624,188.8597,64139.0
2023-06-23 11:10:00,194.22,194.27,194.0,194.26,9740.0,188.918,188.9667,188.704,188.957,9740.0
2023-06-23 11:15:00,194.27,194.5,194.27,194.46,6843.0,188.9667,189.1904,188.9667,189.1515,6843.0
2023-06-23 11:20:00,194.48,194.64,194.36,194.37,8278.0,189.1709,189.3266,189.0542,189.0639,8278.0
2023-06-23 11:25:00,194.41,194.72,194.37,194.67,12081.0,189.1029,189.4044,189.0639,189.3558,12081.0
2023-06-23 11:30:00,194.7,194.77,194.52,194.54,19120.0,189.3849,189.453,189.2099,189.2293,19120.0
2023-06-23 11:35:00,194.51,194.63,194.48,194.6,7822.0,189.2001,189.3169,189.1709,189.2877,7822.0
2023-06-23 11:40:00,194.62,194.87,194.56,194.87,3186.0,189.3071,189.5503,189.2488,189.5503,3186.0
2023-06-23 11:45:00,194.89,194.98,194.85,194.85,3433.0,189.5698,189.6573,189.5308,189.5308,3433.0
2023-06-23 11:50:00,194.81,194.88,194.65,194.87,4761.0,189.4919,189.56,189.3363,189.5503,4761.0
2023-06-23 11:55:00,194.93,195.14,194.93,195.12,17675.0,189.6087,189.8129,189.6087,189.7935,17675.0
2023-06-23 12:00:00,195.09,195.13,194.93,195.0,5991.0,189.7643,189.8032,189.6087,189.6768,5991.0
2023-06-23 12:05:00,194.96,194.96,194.76,194.85,2656.0,189.6378,189.6378,189.4433,189.5308,2656.0
2023-06-23 12:10:00,194.83,194.83,194.6,194.68,2914.0,189.5114,189.5114,189.2877,189.3655,2914.0
2023-06-23 12:15:00,194.63,194.65,194.49,194.49,2676.0,189.3169,189.3363,189.1807,189.1807,2676.0
2023-06-23 12:20:00,194.54,194.63,194.47,194.63,4268.0,189.2293,189.3169,189.1612,189.3169,4268.0
2023-06-23 12:25:00,194.66,194.66,194.51,194.57,4257.0,189.346,189.346,189.2001,189.2585,4257.0
2023-06-23 12:30:00,194.64,194.92,194.61,194.86,6907.0,189.3266,189.5989,189.2974,189.5406,6907.0
2023-06-23 12:35:00,194.85,194.85,194.69,194.7,3288.0,189.5308,189.5308,189.3752,189.3849,3288.0
2023-06-23 12:40:00,194.7,194.78,194.65,194.68,4800.0,189.3849,189.4628,189.3363,189.3655,4800.0
2023-06-23 12:45:00,194.71,194.83,194.71,194.81,2624.0,189.3947,189.5114,189.3947,189.4919,2624.0
2023-06-23 12:50:00,194.77,194.79,194.68,194.74,3768.0,189.453,189.4725,189.3655,189.4238,3768.0
2023-06-23 12:55:00,194.71,194.72,194.61,194.62,4894.0,189.3947,189.4044,189.2974,189.3071,4894.0
2023-06-23 13:00:00,194.64,194.67,194.55,194.61,3906.0,189.3266,189.3558,189.239,189.2974,3906.0
2023-06-23 13:05:00,194.61,194.61,194.5,194.58,7425.0,189.2974,189.2974,189.1904,189.2682,7425.0
2023-06-23 13:10:00,194.56,194.61,194.49,194.59,5769.0,189.2488,189.2974,189.1807,189.2779,5769.0
2023-06-23 13:15:00,194.56,194.61,193.94,193.94,42036.0,189.2488,189.2974,188.6457,188.6457,42036.0
2023-06-23 13:20:00,193.95,194.04,193.84,194.04,7696.0,188.6554,188.743,188.5484,188.743,7696.0
2023-06-23 13:25:00,193.99,194.06,193.97,193.97,3081.0,188.6943,188.7624,188.6749,188.6749,3081.0
2023-06-23 13:30:00,193.92,193.99,193.92,193.96,1421.0,188.6262,188.6943,188.6262,188.6651,1421.0
2023-06-23 13:35:00,194.03,194.06,193.96,194.03,5418.0,188.7332,188.7624,188.6651,188.7332,5418.0
2023-06-23 13:40:00,194.07,194.25,194.02,194.25,3382.0,188.7721,188.9472,188.7235,188.9472,3382.0
2023-06-23 13:45:00,194.21,194.28,194.18,194.28,2827.0,188.9083,188.9764,188.8791,188.9764,2827.0
2023-06-23 13:50:00,194.32,194.37,194.22,194.23,2880.0,189.0153,189.0639,188.918,188.9278,2880.0
2023-06-23 13:55:00,194.22,194.22,194.04,194.04,2197.0,188.918,188.918,188.743,188.743,2197.0
2023-06-23 14:00:00,194.04,194.04,193.73,193.78,4661.0,188.743,188.743,188.4414,188.4901,4661.0
2023-06-23 14:05:00,193.73,193.88,193.71,193.8,4737.0,188.4414,188.5873,188.422,188.5095,4737.0
2023-06-23 14:10:00,193.76,193.77,193.59,193.59,6374.0,188.4706,188.4803,188.3052,188.3052,6374.0
2023-06-23 14:15:00,193.57,193.59,193.47,193.58,2638.0,188.2858,188.3052,188.1885,188.2955,2638.0
2023-06-23 14:20:00,193.63,193.65,193.59,193.59,2192.0,188.3441,188.3636,188.3052,188.3052,2192.0
2023-06-23 14:25:00,193.56,193.56,193.3,193.3,6673.0,188.2761,188.2761,188.0232,188.0232,6673.0
2023-06-23 14:30:00,193.25,193.36,193.16,193.26,7356.0,187.9745,188.0815,187.887,187.9842,7356.0
2023-06-23 14:35:00,193.28,193.29,193.01,193.07,3713.0,188.0037,188.0134,187.7411,187.7994,3713.0
2023-06-23 14:40:00,193.12,193.44,193.11,193.34,4894.0,187.8481,188.1593,187.8383,188.0621,4894.0
2023-06-23 14:45:00,193.4,193.43,193.18,193.25,2050.0,188.1204,188.1496,187.9064,187.9745,2050.0
2023-06-23 14:50:00,193.22,193.24,193.06,193.09,4124.0,187.9453,187.9648,187.7897,187.8189,4124.0
2023-06-23 14:55:00,193.06,193.27,193.03,193.2,6739.0,187.7897,187.994,187.7605,187.9259,6739.0
2023-06-23 15:00:00,193.2,193.32,193.06,193.11,7175.0,187.9259,188.0426,187.7897,187.8383,7175.0
2023-06-23 15:05:00,193.07,193.51,193.07,193.51,7305.0,187.7994,188.2274,187.7994,188.2274,7305.0
2023-06-23 15:10:00,193.52,193.64,193.42,193.43,7962.0,188.2372,188.3539,188.1399,188.1496,7962.0
2023-06-23 15:15:00,193.48,193.54,193.22,193.27,7534.0,188.1982,188.2566,187.9453,187.994,7534.0
2023-06-23 15:20:00,193.28,193.41,193.23,193.35,5656.0,188.0037,188.1302,187.9551,188.0718,5656.0
2023-06-23 15:25:00,193.38,193.44,193.34,193.41,5131.0,188.101,188.1593,188.0621,188.1302,5131.0
2023-06-23 15:30:00,193.41,193.5,193.31,193.48,7413.0,188.1302,188.2177,188.0329,188.1982,7413.0
2023-06-23 15:35:00,193.48,193.59,193.42,193.43,9927.0,188.1982,188.3052,188.1399,188.1496,9927.0
2023-06-23 15:40:00,193.45,193.55,193.4,193.54,9968.0,188.1691,188.2663,188.1204,188.2566,9968.0
2023-06-23 15:45:00,193.56,193.57,193.33,193.37,17435.0,188.2761,188.2858,188.0523,188.0912,17435.0
2023-06-23 15:50:00,193.35,193.63,193.08,193.4,39798.0,188.0718,188.3441,187.8092,188.1204,39798.0
2023-06-23 15:55:00,193.45,193.91,193.12,193.25,81314.0,188.1691,188.6165,187.8481,187.9745,81314.0
2023-06-26 09:30:00,192.71,193.5,192.71,193.31,14603.0,187.4493,188.2177,187.4493,188.0329,14603.0
2023-06-26 09:35:00,193.25,193.48,193.25,193.48,400.0,187.9745,188.1982,187.9745,188.1982,400.0
2023-06-26 09:40:00,193.48,193.88,193.47,193.88,1197.0,188.1982,188.5873,188.1885,188.5873,1197.0
2023-06-26 09:45:00,193.99,193.99,193.21,193.22,3139.0,188.6943,188.6943,187.9356,187.9453,3139.0
2023-06-26 09:50:00,193.19,193.19,192.41,192.41,7268.0,187.9162,187.9162,187.1575,187.1575,7268.0
2023-06-26 09:55:00,192.42,192.42,192.09,192.14,9684.0,187.1672,187.1672,186.8462,186.8948,9684.0
2023-06-26 10:00:00,192.12,192.22,191.62,191.62,5320.0,186.8754,186.9726,186.389,186.389,5320.0
2023-06-26 10:05:00,191.62,191.82,191.15,191.16,12257.0,186.389,186.5836,185.9319,185.9416,12257.0
2023-06-26 10:10:00,191.1,191.1,190.71,191.02,14310.0,185.8832,185.8832,185.5039,185.8054,14310.0
2023-06-26 10:15:00,190.99,191.06,190.66,190.67,6958.0,185.7762,185.8443,185.4552,185.465,6958.0
2023-06-26 10:20:00,190.6,190.61,190.29,190.3,6375.0,185.3969,185.4066,185.0953,185.1051,6375.0
2023-06-26 10:25:00,190.3,190.3,189.93,189.93,6724.0,185.1051,185.1051,184.7452,184.7452,6724.0
2023-06-26 10:30:00,189.92,190.03,189.76,189.97,8644.0,184.7354,184.8424,184.5798,184.7841,8644.0
2023-06-26 10:35:00,189.99,190.32,189.9,189.94,15585.0,184.8035,185.1245,184.716,184.7549,15585.0
2023-06-26 10:40:00,189.9,190.13,189.86,190.13,7057.0,184.716,184.9397,184.6771,184.9397,7057.0
2023-06-26 10:45:00,190.05,190.45,190.03,190.45,3869.0,184.8619,185.251,184.8424,185.251,3869.0
2023-06-26 10:50:00,190.41,190.47,190.25,190.28,7691.0,185.2121,185.2704,185.0564,185.0856,7691.0
2023-06-26 10:55:00,190.26,190.44,190.22,190.36,14950.0,185.0661,185.2412,185.0272,185.1634,14950.0
2023-06-26 11:00:00,190.35,190.5,190.27,190.27,8185.0,185.1537,185.2996,185.0759,185.0759,8185.0
2023-06-26 11:05:00,190.24,190.33,190.13,190.14,5389.0,185.0467,185.1342,184.9397,184.9494,5389.0
2023-06-26 11:10:00,190.19,190.29,190.17,190.18,10728.0,184.9981,185.0953,184.9786,184.9883,10728.0
2023-06-26 11:15:00,190.13,190.23,190.05,190.23,9749.0,184.9397,185.037,184.8619,185.037,9749.0
2023-06-26 11:20:00,190.23,190.26,189.99,190.02,11152.0,185.037,185.0661,184.8035,184.8327,11152.0
2023-06-26 11:25:00,190.06,190.11,189.82,189.87,10380.0,184.8716,184.9202,184.6382,184.6868,10380.0
2023-06-26 11:30:00,189.87,190.01,189.8,189.84,29260.0,184.6868,184.823,184.6187,184.6576,29260.0
2023-06-26 11:35:00,189.84,190.12,189.84,190.08,23354.0,184.6576,184.93,184.6576,184.8911,23354.0
2023-06-26 11:40:00,190.06,190.27,190.02,190.27,14531.0,184.8716,185.0759,184.8327,185.0759,14531.0
2023-06-26 11:45:00,190.28,190.28,190.09,190.18,11880.0,185.0856,185.0856,184.9008,184.9883,11880.0
2023-06-26 11:50:00,190.15,190.43,190.06,190.28,18165.0,184.9591,185.2315,184.8716,185.0856,18165.0
2023-06-26 11:55:00,190.28,190.69,190.26,190.5,12262.0,185.0856,185.4844,185.0661,185.2996,12262.0
2023-06-26 12:00:00,190.5,190.7,190.5,190.61,7408.0,185.2996,185.4941,185.2996,185.4066,7408.0
2023-06-26 12:05:00,190.61,190.76,190.56,190.74,10190.0,185.4066,185.5525,185.358,185.533,10190.0
2023-06-26 12:10:00,190.71,190.94,190.67,190.88,11647.0,185.5039,185.7276,185.465,185.6692,11647.0
2023-06-26 12:15:00,190.86,191.09,190.84,191.0,3110.0,185.6498,185.8735,185.6303,185.7859,3110.0
2023-06-26 12:20:00,190.98,191.4,190.98,191.4,3116.0,185.7665,186.175,185.7665,186.175,3116.0
2023-06-26 12:25:00,191.39,191.39,191.25,191.25,2280.0,186.1653,186.1653,186.0291,186.0291,2280.0
2023-06-26 12:30:00,191.32,191.52,191.25,191.47,35685.0,186.0972,186.2917,186.0291,186.2431,35685.0
2023-06-26 12:35:00,191.5,191.79,191.47,191.55,10937.0,186.2723,186.5544,186.2431,186.3209,10937.0
2023-06-26 12:40:00,191.54,191.57,191.3,191.37,7234.0,186.3112,186.3404,186.0778,186.1458,7234.0
2023-06-26 12:45:00,191.32,191.43,191.28,191.39,3535.0,186.0972,186.2042,186.0583,186.1653,3535.0
2023-06-26 12:50:00,191.43,191.48,191.42,191.42,2911.0,186.2042,186.2528,186.1945,186.1945,2911.0
2023-06-26 12:55:00,191.42,191.42,191.17,191.3,14200.0,186.1945,186.1945,185.9513,186.0778,14200.0
2023-06-26 13:00:00,191.28,191.3,191.14,191.16,2751.0,186.0583,186.0778,185.9221,185.9416,2751.0
2023-06-26 13:05:00,191.17,191.17,191.07,191.07,3465.0,185.9513,185.9513,185.854,185.854,3465.0
2023-06-26 13:10:00,191.05,191.09,190.85,190.89,5748.0,185.8346,185.8735,185.64,185.6789,5748.0
2023-06-26 13:15:00,190.86,190.92,190.76,190.86,5718.0,185.6498,185.7081,185.5525,185.6498,5718.0
2023-06-26 13:20:00,190.88,191.02,190.88,190.89,2268.0,185.6692,185.8054,185.6692,185.6789,2268.0
2023-06-26 13:25:00,190.84,190.89,190.72,190.89,7957.0,185.6303,185.6789,185.5136,185.6789,7957.0
2023-06-26 13:30:00,190.91,190.91,190.72,190.75,4506.0,185.6984,185.6984,185.5136,185.5428,4506.0
2023-06-26 13:35:00,190.75,190.81,190.7,190.81,5239.0,185.5428,185.6011,185.4941,185.6011,5239.0
2023-06-26 13:40:00,190.83,190.9,190.78,190.81,3696.0,185.6206,185.6887,185.572,185.6011,3696.0
2023-06-26 13:45:00,190.78,190.82,190.71,190.72,3775.0,185.572,185.6109,185.5039,185.5136,3775.0
2023-06-26 13:50:00,190.72,190.76,190.39,190.41,7355.0,185.5136,185.5525,185.1926,185.2121,7355.0
2023-06-26 13:55:00,190.41,190.43,190.33,190.33,5494.0,185.2121,185.2315,185.1342,185.1342,5494.0
2023-06-26 14:00:00,190.3,190.3,190.16,190.2,7386.0,185.1051,185.1051,184.9689,185.0078,7386.0
2023-06-26 14:05:00,190.18,190.21,189.93,189.96,7021.0,184.9883,185.0175,184.7452,184.7743,7021.0
2023-06-26 14:10:00,189.98,189.98,189.72,189.74,10046.0,184.7938,184.7938,184.5409,184.5603,10046.0
2023-06-26 14:15:00,189.73,189.73,189.42,189.42,13912.0,184.5506,184.5506,184.2491,184.2491,13912.0
2023-06-26 14:20:00,189.41,189.63,189.4,189.6,11371.0,184.2393,184.4533,184.2296,184.4242,11371.0
2023-06-26 14:25:00,189.63,189.79,189.63,189.73,7380.0,184.4533,184.609,184.4533,184.5506,7380.0
2023-06-26 14:30:00,189.74,189.92,189.74,189.88,5586.0,184.5603,184.7354,184.5603,184.6965,5586.0
2023-06-26 14:35:00,189.88,189.91,189.84,189.87,9053.0,184.6965,184.7257,184.6576,184.6868,9053.0
2023-06-26 14:40:00,189.85,189.87,189.76,189.87,6653.0,184.6673,184.6868,184.5798,184.6868,6653.0
2023-06-26 14:45:00,189.88,189.94,189.84,189.93,5226.0,184.6965,184.7549,184.6576,184.7452,5226.0
2023-06-26 14:50:00,189.9,189.92,189.71,189.73,9775.0,184.716,184.7354,184.5312,184.5506,9775.0
2023-06-26 14:55:00,189.73,189.79,189.69,189.75,8479.0,184.5506,184.609,184.5117,184.5701,8479.0
2023-06-26 15:00:00,189.78,189.92,189.77,189.92,14930.0,184.5992,184.7354,184.5895,184.7354,14930.0
2023-06-26 15:05:00,189.95,190.13,189.94,190.08,14941.0,184.7646,184.9397,184.7549,184.8911,14941.0
2023-06-26 15:10:00,190.13,190.28,190.01,190.25,14669.0,184.9397,185.0856,184.823,185.0564,14669.0
2023-06-26 15:15:00,190.31,190.32,190.02,190.08,11422.0,185.1148,185.1245,184.8327,184.8911,11422.0
2023-06-26 15:20:00,190.1,190.25,190.06,190.24,12940.0,184.9105,185.0564,184.8716,185.0467,12940.0
2023-06-26 15:25:00,190.25,190.68,190.2,190.68,16041.0,185.0564,185.4747,185.0078,185.4747,16041.0
2023-06-26 15:30:00,190.71,190.76,190.57,190.67,15211.0,185.5039,185.5525,185.3677,185.465,15211.0
2023-06-26 15:35:00,190.64,190.67,190.31,190.31,10759.0,185.4358,185.465,185.1148,185.1148,10759.0
2023-06-26 15:40:00,190.31,190.32,190.13,190.16,17741.0,185.1148,185.1245,184.9397,184.9689,17741.0
2023-06-26 15:45:00,190.14,190.4,190.04,190.4,24324.0,184.9494,185.2023,184.8522,185.2023,24324.0
2023-06-26 15:50:00,190.36,190.74,190.35,190.73,33844.0,185.1634,185.533,185.1537,185.5233,33844.0
2023-06-26 15:55:00,190.72,190.87,190.41,190.82,136319.0,185.5136,185.6595,185.2121,185.6109,136319.0
2023-06-27 09:30:00,190.87,191.5,190.65,191.02,28630.0,185.6595,186.2723,185.4455,185.8054,28630.0
2023-06-27 09:35:00,190.69,191.46,190.52,191.46,6202.0,185.4844,186.2334,185.319,186.2334,6202.0
2023-06-27 09:40:00,191.53,191.76,191.34,191.72,4036.0,186.3015,186.5252,186.1167,186.4863,4036.0
2023-06-27 09:45:00,191.77,191.78,191.58,191.67,5006.0,186.5349,186.5447,186.3501,186.4377,5006.0
2023-06-27 09:50:00,191.67,191.67,191.13,191.14,3120.0,186.4377,186.4377,185.9124,185.9221,3120.0
2023-06-27 09:55:00,191.02,191.65,191.02,191.48,5791.0,185.8054,186.4182,185.8054,186.2528,5791.0
2023-06-27 10:00:00,191.51,191.58,191.24,191.24,5434.0,186.282,186.3501,186.0194,186.0194,5434.0
2023-06-27 10:05:00,191.3,191.39,191.11,191.11,3530.0,186.0778,186.1653,185.8929,185.8929,3530.0
2023-06-27 10:10:00,191.09,191.52,191.0,191.51,6403.0,185.8735,186.2917,185.7859,186.282,6403.0
2023-06-27 10:15:00,191.51,191.84,191.45,191.75,6571.0,186.282,186.603,186.2237,186.5155,6571.0
2023-06-27 10:20:00,191.76,191.96,191.71,191.88,4465.0,186.5252,186.7197,186.4766,186.6419,4465.0
2023-06-27 10:25:00,191.94,191.94,191.64,191.75,2388.0,186.7003,186.7003,186.4085,186.5155,2388.0
2023-06-27 10:30:00,191.75,192.02,191.65,192.02,6944.0,186.5155,186.7781,186.4182,186.7781,6944.0
2023-06-27 10:35:00,192.02,192.07,191.91,191.95,4720.0,186.7781,186.8267,186.6711,186.71,4720.0
2023-06-27 10:40:00,191.99,192.08,191.97,192.02,1600.0,186.7489,186.8365,186.7295,186.7781,1600.0
2023-06-27 10:45:00,192.07,192.07,191.76,191.76,5289.0,186.8267,186.8267,186.5252,186.5252,5289.0
2023-06-27 10:50:00,191.78,191.84,191.74,191.81,4353.0,186.5447,186.603,186.5057,186.5738,4353.0
2023-06-27 10:55:00,191.81,191.91,191.75,191.83,5738.0,186.5738,186.6711,186.5155,186.5933,5738.0
2023-06-27 11:00:00,191.84,192.0,191.8,191.82,13208.0,186.603,186.7586,186.5641,186.5836,13208.0
2023-06-27 11:05:00,191.79,192.02,191.77,191.9,4089.0,186.5544,186.7781,186.5349,186.6614,4089.0
2023-06-27 11:10:00,191.88,191.88,191.7,191.83,3763.0,186.6419,186.6419,186.4668,186.5933,3763.0
2023-06-27 11:15:00,191.8,191.83,191.67,191.69,3034.0,186.5641,186.5933,186.4377,186.4571,3034.0
2023-06-27 11:20:00,191.69,191.75,191.62,191.65,5855.0,186.4571,186.5155,186.389,186.4182,5855.0
2023-06-27 11:25:00,191.62,191.63,191.34,191.34,7218.0,186.389,186.3987,186.1167,186.1167,7218.0
2023-06-27 11:30:00,191.29,191.37,191.28,191.28,2303.0,186.068,186.1458,186.0583,186.0583,2303.0
2023-06-27 11:35:00,191.22,191.22,191.04,191.11,4401.0,185.9999,185.9999,185.8249,185.8929,4401.0
2023-06-27 11:40:00,191.12,191.16,191.0,191.06,3231.0,185.9027,185.9416,185.7859,185.8443,3231.0
2023-06-27 11:45:00,191.0,191.05,190.74,190.74,5282.0,185.7859,185.8346,185.533,185.533,5282.0
2023-06-27 11:50:00,190.74,190.83,190.61,190.67,4239.0,185.533,185.6206,185.4066,185.465,4239.0
2023-06-27 11:55:00,190.69,190.95,190.64,190.85,3902.0,185.4844,185.7373,185.4358,185.64,3902.0
2023-06-27 12:00:00,190.83,190.89,190.59,190.62,14145.0,185.6206,185.6789,185.3871,185.4163,14145.0
2023-06-27 12:05:00,190.66,190.83,190.65,190.83,9283.0,185.4552,185.6206,185.4455,185.6206,9283.0
2023-06-27 12:10:00,190.81,190.84,190.64,190.68,3895.0,185.6011,185.6303,185.4358,185.4747,3895.0
2023-06-27 12:15:00,190.68,190.68,190.52,190.58,4154.0,185.4747,185.4747,185.319,185.3774,4154.0
2023-06-27 12:20:00,190.6,190.79,190.58,190.78,6980.0,185.3969,185.5817,185.3774,185.572,6980.0
2023-06-27 12:25:00,190.82,190.96,190.81,190.96,7666.0,185.6109,185.747,185.6011,185.747,7666.0
2023-06-27 12:30:00,190.9,190.95,190.68,190.82,4657.0,185.6887,185.7373,185.4747,185.6109,4657.0
2023-06-27 12:35:00,190.87,191.04,190.87,191.01,8270.0,185.6595,185.8249,185.6595,185.7957,8270.0
2023-06-27 12:40:00,191.02,191.02,190.91,190.94,5722.0,185.8054,185.8054,185.6984,185.7276,5722.0
2023-06-27 12:45:00,190.93,190.93,190.78,190.92,4860.0,185.7179,185.7179,185.572,185.7081,4860.0
2023-06-27 12:50:00,190.94,190.96,190.87,190.87,4982.0,185.7276,185.747,185.6595,185.6595,4982.0
2023-06-27 12:55:00,190.88,190.92,190.77,190.87,5026.0,185.6692,185.7081,185.5622,185.6595,5026.0
2023-06-27 13:00:00,190.89,190.92,190.84,190.89,2226.0,185.6789,185.7081,185.6303,185.6789,2226.0
2023-06-27 13:05:00,190.86,190.87,190.67,190.68,4179.0,185.6498,185.6595,185.465,185.4747,4179.0
2023-06-27 13:10:00,190.66,190.92,190.66,190.9,4295.0,185.4552,185.7081,185.4552,185.6887,4295.0
2023-06-27 13:15:00,190.92,190.92,190.84,190.85,4591.0,185.7081,185.7081,185.6303,185.64,4591.0
2023-06-27 13:20:00,190.82,190.83,190.7,190.73,14175.0,185.6109,185.6206,185.4941,185.5233,14175.0
2023-06-27 13:25:00,190.73,190.75,190.61,190.66,7346.0,185.5233,185.5428,185.4066,185.4552,7346.0
2023-06-27 13:30:00,190.64,190.67,190.6,190.65,7947.0,185.4358,185.465,185.3969,185.4455,7947.0
2023-06-27 13:35:00,190.66,190.66,190.55,190.55,4065.0,185.4552,185.4552,185.3482,185.3482,4065.0
2023-06-27 13:40:00,190.56,190.67,190.55,190.57,9094.0,185.358,185.465,185.3482,185.3677,9094.0
2023-06-27 13:45:00,190.56,190.62,190.51,190.55,6050.0,185.358,185.4163,185.3093,185.3482,6050.0
2023-06-27 13:50:00,190.57,190.64,190.55,190.61,4903.0,185.3677,185.4358,185.3482,185.4066,4903.0
2023-06-27 13:55:00,190.6,190.66,190.55,190.65,5554.0,185.3969,185.4552,185.3482,185.4455,5554.0
2023-06-27 14:00:00,190.68,190.78,190.64,190.76,4539.0,185.4747,185.572,185.4358,185.5525,4539.0
2023-06-27 14:05:00,190.76,190.87,190.75,190.75,5393.0,185.5525,185.6595,185.5428,185.5428,5393.0
2023-06-27 14:10:00,190.75,190.84,190.73,190.76,13889.0,185.5428,185.6303,185.5233,185.5525,13889.0
2023-06-27 14:15:00,190.77,190.82,190.73,190.75,6445.0,185.5622,185.6109,185.5233,185.5428,6445.0
2023-06-27 14:20:00,190.78,190.93,190.77,190.93,15178.0,185.572,185.7179,185.5622,185.7179,15178.0
2023-06-27 14:25:00,190.92,190.94,190.81,190.81,26237.0,185.7081,185.7276,185.6011,185.6011,26237.0
2023-06-27 14:30:00,190.8,190.8,190.73,190.73,3885.0,185.5914,185.5914,185.5233,185.5233,3885.0
2023-06-27 14:35:00,190.72,190.79,190.59,190.6,6630.0,185.5136,185.5817,185.3871,185.3969,6630.0
2023-06-27 14:40:00,190.59,190.59,190.44,190.51,4515.0,185.3871,185.3871,185.2412,185.3093,4515.0
2023-06-27 14:45:00,190.54,190.62,190.52,190.62,4951.0,185.3385,185.4163,185.319,185.4163,4951.0
2023-06-27 14:50:00,190.6,190.64,190.58,190.61,2835.0,185.3969,185.4358,185.3774,185.4066,2835.0
2023-06-27 14:55:00,190.65,190.67,190.58,190.58,4186.0,185.4455,185.465,185.3774,185.3774,4186.0
2023-06-27 15:00:00,190.58,190.68,190.58,190.64,4453.0,185.3774,185.4747,185.3774,185.4358,4453.0
2023-06-27 15:05:00,190.63,190.65,190.47,190.49,6319.0,185.426,185.4455,185.2704,185.2899,6319.0
2023-06-27 15:10:00,190.5,190.54,190.31,190.38,12067.0,185.2996,185.3385,185.1148,185.1829,12067.0
2023-06-27 15:15:00,190.36,190.36,190.22,190.31,8227.0,185.1634,185.1634,185.0272,185.1148,8227.0
2023-06-27 15:20:00,190.34,190.39,190.24,190.24,5795.0,185.144,185.1926,185.0467,185.0467,5795.0
2023-06-27 15:25:00,190.23,190.3,190.22,190.27,8510.0,185.037,185.1051,185.0272,185.0759,8510.0
2023-06-27 15:30:00,190.26,190.28,190.09,190.13,12849.0,185.0661,185.0856,184.9008,184.9397,12849.0
2023-06-27 15:35:00,190.12,190.17,190.06,190.16,9662.0,184.93,184.9786,184.8716,184.9689,9662.0
2023-06-27 15:40:00,190.19,190.29,190.19,190.26,18364.0,184.9981,185.0953,184.9981,185.0661,18364.0
2023-06-27 15:45:00,190.26,190.29,190.1,190.16,45318.0,185.0661,185.0953,184.9105,184.9689,45318.0
2023-06-27 15:50:00,190.15,190.27,190.0,190.22,56386.0,184.9591,185.0759,184.8132,185.0272,56386.0
2023-06-27 15:55:00,190.23,190.29,189.74,189.74,233843.0,185.037,185.0953,184.5603,184.5603,233843.0
2023-06-28 09:30:00,189.25,189.25,187.41,187.46,34167.0,184.0837,184.0837,182.2939,182.3426,34167.0
2023-06-28 09:35:00,187.46,187.64,186.58,186.96,14815.0,182.3426,182.5177,181.4866,181.8562,14815.0
2023-06-28 09:40:00,187.09,187.64,186.78,187.56,10031.0,181.9827,182.5177,181.6811,182.4399,10031.0
2023-06-28 09:45:00,187.56,187.66,187.1,187.1,10462.0,182.4399,182.5371,181.9924,181.9924,10462.0
2023-06-28 09:50:00,187.0,187.06,186.31,186.65,9941.0,181.8951,181.9535,181.224,181.5547,9941.0
2023-06-28 09:55:00,186.66,186.66,186.29,186.45,5594.0,181.5644,181.5644,181.2045,181.3602,5594.0
2023-06-28 10:00:00,186.45,186.45,185.74,185.95,9739.0,181.3602,181.3602,180.6695,180.8738,9739.0
2023-06-28 10:05:00,186.02,186.33,185.99,186.25,8454.0,180.9419,181.2434,180.9127,181.1656,8454.0
2023-06-28 10:10:00,186.31,186.68,186.17,186.44,29285.0,181.224,181.5839,181.0878,181.3504,29285.0
2023-06-28 10:15:00,186.43,186.43,185.98,186.13,4194.0,181.3407,181.3407,180.903,181.0489,4194.0
2023-06-28 10:20:00,186.15,186.16,185.85,185.97,9914.0,181.0683,181.0781,180.7765,180.8933,9914.0
2023-06-28 10:25:00,185.97,186.03,185.86,186.02,12559.0,180.8933,180.9516,180.7863,180.9419,12559.0
2023-06-28 10:30:00,186.08,186.25,185.91,186.06,9308.0,181.0003,181.1656,180.8349,180.9808,9308.0
2023-06-28 10:35:00,186.1,186.17,185.86,185.86,9797.0,181.0197,181.0878,180.7863,180.7863,9797.0
2023-06-28 10:40:00,185.92,186.03,185.75,185.75,10101.0,180.8446,180.9516,180.6793,180.6793,10101.0
2023-06-28 10:45:00,185.67,185.87,185.46,185.8,8243.0,180.6014,180.796,180.3972,180.7279,8243.0
2023-06-28 10:50:00,185.83,186.04,185.82,185.95,11873.0,180.7571,180.9613,180.7474,180.8738,11873.0
2023-06-28 10:55:00,185.94,185.99,185.84,185.84,3807.0,180.8641,180.9127,180.7668,180.7668,3807.0
2023-06-28 11:00:00,185.95,185.99,185.64,185.64,2740.0,180.8738,180.9127,180.5723,180.5723,2740.0
2023-06-28 11:05:00,185.67,185.68,185.44,185.59,8207.0,180.6014,180.6112,180.3777,180.5236,8207.0
2023-06-28 11:10:00,185.61,185.65,185.49,185.61,16864.0,180.5431,180.582,180.4264,180.5431,16864.0
2023-06-28 11:15:00,185.58,185.75,185.52,185.64,20311.0,180.5139,180.6793,180.4555,180.5723,20311.0
2023-06-28 11:20:00,185.68,185.9,185.66,185.9,7781.0,180.6112,180.8252,180.5917,180.8252,7781.0
2023-06-28 11:25:00,185.95,186.12,185.94,186.08,10282.0,180.8738,181.0392,180.8641,181.0003,10282.0
2023-06-28 11:30:00,186.1,186.1,185.95,186.0,8788.0,181.0197,181.0197,180.8738,180.9224,8788.0
2023-06-28 11:35:00,185.95,186.02,185.82,185.9,5933.0,180.8738,180.9419,180.7474,180.8252,5933.0
2023-06-28 11:40:00,185.86,186.01,185.86,185.91,4723.0,180.7863,180.9322,180.7863,180.8349,4723.0
2023-06-28 11:45:00,185.94,186.0,185.88,185.88,3016.0,180.8641,180.9224,180.8057,180.8057,3016.0
2023-06-28 11:50:00,185.87,185.95,185.68,185.68,5650.0,180.796,180.8738,180.6112,180.6112,5650.0
2023-06-28 11:55:00,185.66,185.77,185.51,185.67,34201.0,180.5917,180.6987,180.4458,180.6014,34201.0
2023-06-28 12:00:00,185.67,185.94,185.64,185.84,6144.0,180.6014,180.8641,180.5723,180.7668,6144.0
2023-06-28 12:05:00,185.87,186.09,185.83,186.0,6726.0,180.796,181.01,180.7571,180.9224,6726.0
2023-06-28 12:10:00,186.01,186.19,185.9,185.9,9708.0,180.9322,181.1073,180.8252,180.8252,9708.0
2023-06-28 12:15:00,185.85,186.0,185.84,185.94,5093.0,180.7765,180.9224,180.7668,180.8641,5093.0
2023-06-28 12:20:00,185.9,186.06,185.85,186.02,11890.0,180.8252,180.9808,180.7765,180.9419,11890.0
2023-06-28 12:25:00,186.02,186.37,186.01,186.2,13064.0,180.9419,181.2823,180.9322,181.117,13064.0
2023-06-28 12:30:00,186.27,186.34,186.05,186.12,10055.0,181.1851,181.2532,180.9711,181.0392,10055.0
2023-06-28 12:35:00,186.17,186.25,186.07,186.13,9736.0,181.0878,181.1656,180.9905,181.0489,9736.0
2023-06-28 12:40:00,186.12,186.17,185.7,185.7,7711.0,181.0392,181.0878,180.6306,180.6306,7711.0
2023-06-28 12:45:00,185.71,185.76,185.54,185.56,9452.0,180.6404,180.689,180.475,180.4944,9452.0
2023-06-28 12:50:00,185.56,185.57,185.16,185.28,17028.0,180.4944,180.5042,180.1054,180.2221,17028.0
2023-06-28 12:55:00,185.21,185.47,185.15,185.47,3586.0,180.154,180.4069,180.0956,180.4069,3586.0
2023-06-28 13:00:00,185.49,185.5,185.32,185.43,4067.0,180.4264,180.4361,180.261,180.368,4067.0
2023-06-28 13:05:00,185.46,185.5,185.31,185.33,2865.0,180.3972,180.4361,180.2513,180.2707,2865.0
2023-06-28 13:10:00,185.3,185.44,185.23,185.44,3345.0,180.2415,180.3777,180.1735,180.3777,3345.0
2023-06-28 13:15:00,185.4,185.5,185.36,185.47,8080.0,180.3388,180.4361,180.2999,180.4069,8080.0
2023-06-28 13:20:00,185.5,185.5,185.09,185.09,11466.0,180.4361,180.4361,180.0373,180.0373,11466.0
2023-06-28 13:25:00,185.11,185.22,185.05,185.05,8811.0,180.0567,180.1637,179.9984,179.9984,8811.0
2023-06-28 13:30:00,185.08,185.09,184.75,184.8,15872.0,180.0276,180.0373,179.7066,179.7552,15872.0
2023-06-28 13:35:00,184.81,184.87,184.79,184.83,6430.0,179.7649,179.8233,179.7455,179.7844,6430.0
2023-06-28 13:40:00,184.82,184.82,184.51,184.63,10439.0,179.7747,179.7747,179.4731,179.5898,10439.0
2023-06-28 13:45:00,184.63,184.84,184.51,184.81,11617.0,179.5898,179.7941,179.4731,179.7649,11617.0
2023-06-28 13:50:00,184.86,184.89,184.51,184.68,14153.0,179.8136,179.8427,179.4731,179.6385,14153.0
2023-06-28 13:55:00,184.67,184.77,184.62,184.73,10616.0,179.6287,179.726,179.5801,179.6871,10616.0
2023-06-28 14:00:00,184.75,184.82,184.65,184.7,9255.0,179.7066,179.7747,179.6093,179.6579,9255.0
2023-06-28 14:05:00,184.71,184.9,184.69,184.86,30763.0,179.6677,179.8525,179.6482,179.8136,30763.0
2023-06-28 14:10:00,184.86,184.88,184.76,184.84,13339.0,179.8136,179.833,179.7163,179.7941,13339.0
2023-06-28 14:15:00,184.84,184.88,184.77,184.84,11390.0,179.7941,179.833,179.726,179.7941,11390.0
2023-06-28 14:20:00,184.86,184.88,184.71,184.73,14448.0,179.8136,179.833,179.6677,179.6871,14448.0
2023-06-28 14:25:00,184.73,184.93,184.73,184.87,17116.0,179.6871,179.8816,179.6871,179.8233,17116.0
2023-06-28 14:30:00,184.88,184.91,184.79,184.9,12555.0,179.833,179.8622,179.7455,179.8525,12555.0
2023-06-28 14:35:00,184.85,184.88,184.78,184.78,8210.0,179.8038,179.833,179.7357,179.7357,8210.0
2023-06-28 14:40:00,184.78,184.87,184.77,184.78,6927.0,179.7357,179.8233,179.726,179.7357,6927.0
2023-06-28 14:45:00,184.77,184.77,184.58,184.58,13253.0,179.726,179.726,179.5412,179.5412,13253.0
2023-06-28 14:50:00,184.58,184.84,184.55,184.79,8640.0,179.5412,179.7941,179.512,179.7455,8640.0
2023-06-28 14:55:00,184.77,184.86,184.67,184.7,16784.0,179.726,179.8136,179.6287,179.6579,16784.0
2023-06-28 15:00:00,184.71,184.89,184.71,184.85,14406.0,179.6677,179.8427,179.6677,179.8038,14406.0
2023-06-28 15:05:00,184.84,184.92,184.79,184.92,22479.0,179.7941,179.8719,179.7455,179.8719,22479.0
2023-06-28 15:10:00,184.9,185.24,184.9,185.13,25576.0,179.8525,180.1832,179.8525,180.0762,25576.0
2023-06-28 15:15:00,185.14,185.14,184.93,184.97,124167.0,180.0859,180.0859,179.8816,179.9206,124167.0
2023-06-28 15:20:00,184.99,185.04,184.93,184.99,30354.0,179.94,179.9886,179.8816,179.94,30354.0
2023-06-28 15:25:00,184.97,184.97,184.74,184.75,22736.0,179.9206,179.9206,179.6968,179.7066,22736.0
2023-06-28 15:30:00,184.73,184.98,184.73,184.98,24349.0,179.6871,179.9303,179.6871,179.9303,24349.0
2023-06-28 15:35:00,184.96,184.98,184.81,184.91,37803.0,179.9108,179.9303,179.7649,179.8622,37803.0
2023-06-28 15:40:00,184.91,185.13,184.89,185.06,36997.0,179.8622,180.0762,179.8427,180.0081,36997.0
2023-06-28 15:45:00,185.06,185.1,184.94,184.95,44907.0,180.0081,180.047,179.8914,179.9011,44907.0
2023-06-28 15:50:00,184.94,185.13,184.86,185.0,112686.0,179.8914,180.0762,179.8136,179.9497,112686.0
2023-06-28 15:55:00,185.0,185.09,184.77,184.97,205006.0,179.9497,180.0373,179.726,179.9206,205006.0
2023-06-29 09:30:00,184.29,184.94,183.71,184.63,52782.0,179.2591,179.8914,178.695,179.5898,52782.0
2023-06-29 09:35:00,184.86,185.83,184.85,185.54,33750.0,179.8136,180.7571,179.8038,180.475,33750.0
2023-06-29 09:40:00,185.5,185.93,185.32,185.84,37530.0,180.4361,180.8543,180.261,180.7668,37530.0
2023-06-29 09:45:00,185.79,185.88,185.58,185.78,16844.0,180.7182,180.8057,180.5139,180.7084,16844.0
2023-06-29 09:50:00,185.82,185.84,185.5,185.6,14041.0,180.7474,180.7668,180.4361,180.5334,14041.0
2023-06-29 09:55:00,185.7,186.46,185.69,186.16,21173.0,180.6306,181.3699,180.6209,181.0781,21173.0
2023-06-29 10:00:00,186.09,186.42,185.99,186.24,17714.0,181.01,181.331,180.9127,181.1559,17714.0
2023-06-29 10:05:00,186.29,186.71,186.25,186.61,45694.0,181.2045,181.6131,181.1656,181.5158,45694.0
2023-06-29 10:10:00,186.65,186.95,186.55,186.95,24051.0,181.5547,181.8465,181.4574,181.8465,24051.0
2023-06-29 10:15:00,186.84,187.1,186.75,187.03,31018.0,181.7395,181.9924,181.652,181.9243,31018.0
2023-06-29 10:20:00,187.03,187.26,186.94,187.08,30188.0,181.9243,182.148,181.8368,181.973,30188.0
2023-06-29 10:25:00,187.12,187.38,187.02,187.28,28325.0,182.0119,182.2648,181.9146,182.1675,28325.0
2023-06-29 10:30:00,187.28,187.59,187.21,187.37,22849.0,182.1675,182.469,182.0994,182.255,22849.0
2023-06-29 10:35:00,187.37,187.48,187.18,187.18,20411.0,182.255,182.362,182.0702,182.0702,20411.0
2023-06-29 10:40:00,187.18,187.46,187.17,187.44,20192.0,182.0702,182.3426,182.0605,182.3231,20192.0
2023-06-29 10:45:00,187.42,187.45,187.14,187.43,8406.0,182.3037,182.3329,182.0313,182.3134,8406.0
2023-06-29 10:50:00,187.42,187.48,187.27,187.3,14797.0,182.3037,182.362,182.1578,182.187,14797.0
2023-06-29 10:55:00,187.31,187.62,187.25,187.53,25150.0,182.1967,182.4982,182.1383,182.4107,25150.0
2023-06-29 11:00:00,187.54,188.27,187.48,188.27,14654.0,182.4204,183.1305,182.362,183.1305,14654.0
2023-06-29 11:05:00,188.27,188.47,188.23,188.38,11497.0,183.1305,183.325,183.0916,183.2375,11497.0
2023-06-29 11:10:00,188.33,188.56,188.19,188.19,7131.0,183.1888,183.4126,183.0527,183.0527,7131.0
2023-06-29 11:15:00,188.29,188.52,188.29,188.3,11170.0,183.1499,183.3736,183.1499,183.1597,11170.0
2023-06-29 11:20:00,188.4,188.53,188.24,188.33,8349.0,183.2569,183.3834,183.1013,183.1888,8349.0
2023-06-29 11:25:00,188.38,188.56,188.22,188.48,8286.0,183.2375,183.4126,183.0818,183.3347,8286.0
2023-06-29 11:30:00,188.51,188.69,188.51,188.56,11222.0,183.3639,183.539,183.3639,183.4126,11222.0
2023-06-29 11:35:00,188.57,188.57,188.42,188.43,2791.0,183.4223,183.4223,183.2764,183.2861,2791.0
2023-06-29 11:40:00,188.36,188.36,188.0,188.05,5344.0,183.218,183.218,182.8678,182.9165,5344.0
2023-06-29 11:45:00,188.1,188.1,188.0,188.03,3580.0,182.9651,182.9651,182.8678,182.897,3580.0
2023-06-29 11:50:00,188.09,188.22,188.05,188.17,4434.0,182.9554,183.0818,182.9165,183.0332,4434.0
2023-06-29 11:55:00,188.15,188.18,188.01,188.18,4909.0,183.0137,183.0429,182.8776,183.0429,4909.0
2023-06-29 12:00:00,188.23,188.27,187.89,187.95,5727.0,183.0916,183.1305,182.7608,182.8192,5727.0
2023-06-29 12:05:00,188.02,188.25,187.99,188.23,4753.0,182.8873,183.111,182.8581,183.0916,4753.0
2023-06-29 12:10:00,188.25,188.38,188.17,188.28,8320.0,183.111,183.2375,183.0332,183.1402,8320.0
2023-06-29 12:15:00,188.28,188.46,188.21,188.37,10432.0,183.1402,183.3153,183.0721,183.2277,10432.0
2023-06-29 12:20:00,188.48,188.65,188.46,188.52,7220.0,183.3347,183.5001,183.3153,183.3736,7220.0
2023-06-29 12:25:00,188.52,188.65,188.44,188.58,4055.0,183.3736,183.5001,183.2958,183.432,4055.0
2023-06-29 12:30:00,188.53,188.58,188.45,188.53,3856.0,183.3834,183.432,183.3056,183.3834,3856.0
2023-06-29 12:35:00,188.61,188.66,188.58,188.6,3340.0,183.4612,183.5098,183.432,183.4515,3340.0
2023-06-29 12:40:00,188.62,188.62,188.41,188.42,2776.0,183.4709,183.4709,183.2666,183.2764,2776.0
2023-06-29 12:45:00,188.38,188.48,188.35,188.38,3767.0,183.2375,183.3347,183.2083,183.2375,3767.0
2023-06-29 12:50:00,188.47,188.48,188.3,188.3,7556.0,183.325,183.3347,183.1597,183.1597,7556.0
2023-06-29 12:55:00,188.27,188.52,188.27,188.52,3608.0,183.1305,183.3736,183.1305,183.3736,3608.0
2023-06-29 13:00:00,188.55,188.55,188.28,188.28,3551.0,183.4028,183.4028,183.1402,183.1402,3551.0
2023-06-29 13:05:00,188.24,188.27,188.06,188.21,4472.0,183.1013,183.1305,182.9262,183.0721,4472.0
2023-06-29 13:10:00,188.23,188.24,188.05,188.12,6271.0,183.0916,183.1013,182.9165,182.9846,6271.0
2023-06-29 13:15:00,188.24,188.31,188.15,188.19,3675.0,183.1013,183.1694,183.0137,183.0527,3675.0
2023-06-29 13:20:00,188.24,188.24,188.06,188.14,3674.0,183.1013,183.1013,182.9262,183.004,3674.0
2023-06-29 13:25:00,188.17,188.37,188.12,188.34,2830.0,183.0332,183.2277,182.9846,183.1986,2830.0
2023-06-29 13:30:00,188.31,188.38,188.26,188.28,4851.0,183.1694,183.2375,183.1207,183.1402,4851.0
2023-06-29 13:35:00,188.3,188.44,188.3,188.43,3090.0,183.1597,183.2958,183.1597,183.2861,3090.0
2023-06-29 13:40:00,188.45,188.5,188.36,188.5,3876.0,183.3056,183.3542,183.218,183.3542,3876.0
2023-06-29 13:45:00,188.47,188.47,188.35,188.4,3576.0,183.325,183.325,183.2083,183.2569,3576.0
2023-06-29 13:50:00,188.38,188.48,188.31,188.42,4873.0,183.2375,183.3347,183.1694,183.2764,4873.0
2023-06-29 13:55:00,188.39,188.43,188.21,188.29,5612.0,183.2472,183.2861,183.0721,183.1499,5612.0
2023-06-29 14:00:00,188.23,188.23,188.0,188.04,5531.0,183.0916,183.0916,182.8678,182.9067,5531.0
2023-06-29 14:05:00,188.1,188.1,187.86,187.96,4476.0,182.9651,182.9651,182.7317,182.8289,4476.0
2023-06-29 14:10:00,187.95,188.1,187.95,188.04,4072.0,182.8192,182.9651,182.8192,182.9067,4072.0
2023-06-29 14:15:00,188.06,188.24,188.04,188.24,4785.0,182.9262,183.1013,182.9067,183.1013,4785.0
2023-06-29 14:20:00,188.25,188.25,188.08,188.14,7230.0,183.111,183.111,182.9457,183.004,7230.0
2023-06-29 14:25:00,188.16,188.31,188.09,188.31,5966.0,183.0235,183.1694,182.9554,183.1694,5966.0
2023-06-29 14:30:00,188.35,188.36,188.28,188.36,5389.0,183.2083,183.218,183.1402,183.218,5389.0
2023-06-29 14:35:00,188.38,188.61,188.37,188.61,16964.0,183.2375,183.4612,183.2277,183.4612,16964.0
2023-06-29 14:40:00,188.56,188.57,188.39,188.49,8350.0,183.4126,183.4223,183.2472,183.3445,8350.0
2023-06-29 14:45:00,188.5,188.68,188.48,188.5,4262.0,183.3542,183.5293,183.3347,183.3542,4262.0
2023-06-29 14:50:00,188.48,188.6,188.35,188.57,11593.0,183.3347,183.4515,183.2083,183.4223,11593.0
2023-06-29 14:55:00,188.55,188.66,188.49,188.66,16369.0,183.4028,183.5098,183.3445,183.5098,16369.0
2023-06-29 15:00:00,188.68,188.71,188.6,188.62,6670.0,183.5293,183.5585,183.4515,183.4709,6670.0
2023-06-29 15:05:00,188.65,188.85,188.64,188.78,7004.0,183.5001,183.6946,183.4904,183.6265,7004.0
2023-06-29 15:10:00,188.78,188.85,188.71,188.83,6494.0,183.6265,183.6946,183.5585,183.6752,6494.0
2023-06-29 15:15:00,188.85,188.89,188.72,188.77,12921.0,183.6946,183.7335,183.5682,183.6168,12921.0
2023-06-29 15:20:00,188.76,188.79,188.68,188.78,10047.0,183.6071,183.6363,183.5293,183.6265,10047.0
2023-06-29 15:25:00,188.78,188.8,188.63,188.75,19988.0,183.6265,183.646,183.4806,183.5974,19988.0
2023-06-29 15:30:00,188.75,188.81,188.61,188.73,23744.0,183.5974,183.6557,183.4612,183.5779,23744.0
2023-06-29 15:35:00,188.74,188.76,188.46,188.47,19031.0,183.5876,183.6071,183.3153,183.325,19031.0
2023-06-29 15:40:00,188.46,188.63,188.46,188.51,22845.0,183.3153,183.4806,183.3153,183.3639,22845.0
2023-06-29 15:45:00,188.53,188.87,188.46,188.82,27469.0,183.3834,183.7141,183.3153,183.6655,27469.0
2023-06-29 15:50:00,188.81,189.13,188.79,189.05,64888.0,183.6557,183.967,183.6363,183.8892,64888.0
2023-06-29 15:55:00,189.06,189.32,188.95,189.11,123454.0,183.8989,184.1518,183.7919,183.9475,123454.0
2023-06-30 09:30:00,190.13,190.57,189.86,190.31,28202.0,184.9397,185.3677,184.6771,185.1148,28202.0
2023-06-30 09:35:00,190.19,190.51,190.15,190.48,6564.0,184.9981,185.3093,184.9591,185.2801,6564.0
2023-06-30 09:40:00,190.64,190.93,190.52,190.54,4103.0,185.4358,185.7179,185.319,185.3385,4103.0
2023-06-30 09:45:00,190.45,190.51,189.53,189.53,5163.0,185.251,185.3093,184.3561,184.3561,5163.0
2023-06-30 09:50:00,189.54,189.98,189.47,189.74,8948.0,184.3658,184.7938,184.2977,184.5603,8948.0
2023-06-30 09:55:00,189.91,190.29,189.67,189.68,9708.0,184.7257,185.0953,184.4923,184.502,9708.0
2023-06-30 10:00:00,189.94,190.38,189.88,190.36,5113.0,184.7549,185.1829,184.6965,185.1634,5113.0
2023-06-30 10:05:00,190.36,190.5,190.13,190.49,2971.0,185.1634,185.2996,184.9397,185.2899,2971.0
2023-06-30 10:10:00,190.6,190.78,190.26,190.26,10841.0,185.3969,185.572,185.0661,185.0661,10841.0
2023-06-30 10:15:00,190.24,190.31,190.02,190.13,7673.0,185.0467,185.1148,184.8327,184.9397,7673.0
2023-06-30 10:20:00,190.09,190.18,189.91,190.06,20311.0,184.9008,184.9883,184.7257,184.8716,20311.0
2023-06-30 10:25:00,190.09,190.2,190.06,190.11,9897.0,184.9008,185.0078,184.8716,184.9202,9897.0
2023-06-30 10:30:00,190.1,190.17,189.87,189.88,16382.0,184.9105,184.9786,184.6868,184.6965,16382.0
2023-06-30 10:35:00,189.92,190.15,189.91,189.95,11688.0,184.7354,184.9591,184.7257,184.7646,11688.0
2023-06-30 10:40:00,189.95,189.99,189.72,189.72,4421.0,184.7646,184.8035,184.5409,184.5409,4421.0
2023-06-30 10:45:00,189.72,189.98,189.72,189.93,8123.0,184.5409,184.7938,184.5409,184.7452,8123.0
2023-06-30 10:50:00,189.92,190.48,189.92,190.48,5151.0,184.7354,185.2801,184.7354,185.2801,5151.0
2023-06-30 10:55:00,190.48,190.76,190.45,190.76,5883.0,185.2801,185.5525,185.251,185.5525,5883.0
2023-06-30 11:00:00,190.83,190.85,190.64,190.74,3619.0,185.6206,185.64,185.4358,185.533,3619.0
2023-06-30 11:05:00,190.76,190.79,190.51,190.51,3547.0,185.5525,185.5817,185.3093,185.3093,3547.0
2023-06-30 11:10:00,190.55,190.69,190.55,190.68,4157.0,185.3482,185.4844,185.3482,185.4747,4157.0
2023-06-30 11:15:00,190.68,191.03,190.65,191.03,7658.0,185.4747,185.8151,185.4455,185.8151,7658.0
2023-06-30 11:20:00,191.0,191.22,190.96,191.18,5961.0,185.7859,185.9999,185.747,185.961,5961.0
2023-06-30 11:25:00,191.13,191.26,191.09,191.15,8189.0,185.9124,186.0388,185.8735,185.9319,8189.0
2023-06-30 11:30:00,191.1,191.1,190.96,191.04,2486.0,185.8832,185.8832,185.747,185.8249,2486.0
2023-06-30 11:35:00,191.04,191.32,191.04,191.29,6134.0,185.8249,186.0972,185.8249,186.068,6134.0
2023-06-30 11:40:00,191.32,191.72,191.31,191.72,11791.0,186.0972,186.4863,186.0875,186.4863,11791.0
2023-06-30 11:45:00,191.73,191.82,191.68,191.73,4725.0,186.496,186.5836,186.4474,186.496,4725.0
2023-06-30 11:50:00,191.76,191.76,191.58,191.58,2523.0,186.5252,186.5252,186.3501,186.3501,2523.0
2023-06-30 11:55:00,191.55,191.64,191.51,191.61,2520.0,186.3209,186.4085,186.282,186.3793,2520.0
2023-06-30 12:00:00,191.63,191.72,191.55,191.55,2774.0,186.3987,186.4863,186.3209,186.3209,2774.0
2023-06-30 12:05:00,191.43,191.47,191.36,191.42,1872.0,186.2042,186.2431,186.1361,186.1945,1872.0
2023-06-30 12:10:00,191.4,191.66,191.22,191.66,8008.0,186.175,186.4279,185.9999,186.4279,8008.0
2023-06-30 12:15:00,191.71,191.71,191.58,191.66,3910.0,186.4766,186.4766,186.3501,186.4279,3910.0
2023-06-30 12:20:00,191.63,191.7,191.47,191.7,3501.0,186.3987,186.4668,186.2431,186.4668,3501.0
2023-06-30 12:25:00,191.72,191.85,191.71,191.79,2083.0,186.4863,186.6127,186.4766,186.5544,2083.0
2023-06-30 12:30:00,191.73,191.77,191.47,191.47,3231.0,186.496,186.5349,186.2431,186.2431,3231.0
2023-06-30 12:35:00,191.47,191.5,191.34,191.37,1986.0,186.2431,186.2723,186.1167,186.1458,1986.0
2023-06-30 12:40:00,191.38,191.43,191.26,191.26,4301.0,186.1556,186.2042,186.0388,186.0388,4301.0
2023-06-30 12:45:00,191.24,191.4,191.22,191.4,2011.0,186.0194,186.175,185.9999,186.175,2011.0
2023-06-30 12:50:00,191.43,191.53,191.4,191.53,4350.0,186.2042,186.3015,186.175,186.3015,4350.0
2023-06-30 12:55:00,191.49,191.61,191.4,191.51,2805.0,186.2626,186.3793,186.175,186.282,2805.0
2023-06-30 13:00:00,191.53,191.6,191.42,191.42,3817.0,186.3015,186.3696,186.1945,186.1945,3817.0
2023-06-30 13:05:00,191.43,191.54,191.42,191.51,6725.0,186.2042,186.3112,186.1945,186.282,6725.0
2023-06-30 13:10:00,191.53,191.65,191.49,191.52,3349.0,186.3015,186.4182,186.2626,186.2917,3349.0
2023-06-30 13:15:00,191.54,191.65,191.54,191.65,1543.0,186.3112,186.4182,186.3112,186.4182,1543.0
2023-06-30 13:20:00,191.66,191.71,191.61,191.71,1843.0,186.4279,186.4766,186.3793,186.4766,1843.0
2023-06-30 13:25:00,191.71,191.76,191.65,191.75,2441.0,186.4766,186.5252,186.4182,186.5155,2441.0
2023-06-30 13:30:00,191.78,192.02,191.78,192.02,6577.0,186.5447,186.7781,186.5447,186.7781,6577.0
2023-06-30 13:35:00,192.03,192.07,191.84,191.84,3632.0,186.7878,186.8267,186.603,186.603,3632.0
2023-06-30 13:40:00,191.77,191.77,191.52,191.52,2718.0,186.5349,186.5349,186.2917,186.2917,2718.0
2023-06-30 13:45:00,191.55,191.9,191.55,191.9,7423.0,186.3209,186.6614,186.3209,186.6614,7423.0
2023-06-30 13:50:00,191.94,191.99,191.75,191.95,6662.0,186.7003,186.7489,186.5155,186.71,6662.0
2023-06-30 13:55:00,191.95,191.99,191.89,191.99,8716.0,186.71,186.7489,186.6516,186.7489,8716.0
2023-06-30 14:00:00,191.98,192.12,191.97,192.12,3391.0,186.7392,186.8754,186.7295,186.8754,3391.0
2023-06-30 14:05:00,192.09,192.25,192.09,192.25,4069.0,186.8462,187.0018,186.8462,187.0018,4069.0
2023-06-30 14:10:00,192.29,192.32,192.2,192.22,3226.0,187.0407,187.0699,186.9532,186.9726,3226.0
2023-06-30 14:15:00,192.21,192.23,192.12,192.12,984.0,186.9629,186.9824,186.8754,186.8754,984.0
2023-06-30 14:20:00,192.07,192.14,192.04,192.08,3898.0,186.8267,186.8948,186.7976,186.8365,3898.0
2023-06-30 14:25:00,192.1,192.28,192.08,192.21,7594.0,186.8559,187.031,186.8365,186.9629,7594.0
2023-06-30 14:30:00,192.17,192.19,192.08,192.19,13274.0,186.924,186.9435,186.8365,186.9435,13274.0
2023-06-30 14:35:00,192.19,192.36,192.19,192.33,4296.0,186.9435,187.1088,186.9435,187.0796,4296.0
2023-06-30 14:40:00,192.34,192.53,192.34,192.52,9861.0,187.0894,187.2742,187.0894,187.2645,9861.0
2023-06-30 14:45:00,192.5,192.55,192.37,192.48,11498.0,187.245,187.2936,187.1185,187.2255,11498.0
2023-06-30 14:50:00,192.48,192.63,192.46,192.61,7471.0,187.2255,187.3714,187.2061,187.352,7471.0
2023-06-30 14:55:00,192.62,192.63,192.51,192.63,18193.0,187.3617,187.3714,187.2547,187.3714,18193.0
2023-06-30 15:00:00,192.68,192.71,192.59,192.59,7277.0,187.4201,187.4493,187.3325,187.3325,7277.0
2023-06-30 15:05:00,192.59,192.71,192.52,192.54,9747.0,187.3325,187.4493,187.2645,187.2839,9747.0
2023-06-30 15:10:00,192.51,192.64,192.42,192.64,6543.0,187.2547,187.3812,187.1672,187.3812,6543.0
2023-06-30 15:15:00,192.61,192.68,192.54,192.56,10855.0,187.352,187.4201,187.2839,187.3034,10855.0
2023-06-30 15:20:00,192.56,192.56,192.35,192.4,11958.0,187.3034,187.3034,187.0991,187.1477,11958.0
2023-06-30 15:25:00,192.36,192.57,192.36,192.49,6801.0,187.1088,187.3131,187.1088,187.2353,6801.0
2023-06-30 15:30:00,192.45,192.45,192.3,192.34,10233.0,187.1964,187.1964,187.0505,187.0894,10233.0
2023-06-30 15:35:00,192.33,192.36,192.18,192.34,34791.0,187.0796,187.1088,186.9337,187.0894,34791.0
2023-06-30 15:40:00,192.32,192.32,192.13,192.19,8953.0,187.0699,187.0699,186.8851,186.9435,8953.0
2023-06-30 15:45:00,192.16,192.22,191.96,192.09,10765.0,186.9143,186.9726,186.7197,186.8462,10765.0
2023-06-30 15:50:00,192.07,192.68,192.06,192.67,40787.0,186.8267,187.4201,186.817,187.4104,40787.0
2023-06-30 15:55:00,192.66,192.94,192.47,192.52,143137.0,187.4006,187.673,187.2158,187.2645,143137.0
2023-07-03 09:30:00,191.87,192.16,191.51,191.75,11086.0,186.6322,186.9143,186.282,186.5155,11086.0
2023-07-03 09:35:00,191.87,192.16,191.78,191.94,6115.0,186.6322,186.9143,186.5447,186.7003,6115.0
2023-07-03 09:40:00,192.05,192.24,191.85,192.15,5863.0,186.8073,186.9921,186.6127,186.9046,5863.0
2023-07-03 09:45:00,192.26,192.28,191.62,191.66,3265.0,187.0115,187.031,186.389,186.4279,3265.0
2023-07-03 09:50:00,191.6,191.6,190.68,190.83,11907.0,186.3696,186.3696,185.4747,185.6206,11907.0
2023-07-03 09:55:00,191.03,191.59,191.03,191.48,3622.0,185.8151,186.3598,185.8151,186.2528,3622.0
2023-07-03 10:00:00,191.42,191.77,191.34,191.58,4533.0,186.1945,186.5349,186.1167,186.3501,4533.0
2023-07-03 10:05:00,191.59,191.91,191.48,191.72,5978.0,186.3598,186.6711,186.2528,186.4863,5978.0
2023-07-03 10:10:00,191.65,191.83,191.15,191.32,7317.0,186.4182,186.5933,185.9319,186.0972,7317.0
2023-07-03 10:15:00,191.3,191.43,191.12,191.28,12679.0,186.0778,186.2042,185.9027,186.0583,12679.0
2023-07-03 10:20:00,191.32,191.51,191.13,191.3,6181.0,186.0972,186.282,185.9124,186.0778,6181.0
2023-07-03 10:25:00,191.29,191.89,191.29,191.89,2612.0,186.068,186.6516,186.068,186.6516,2612.0
2023-07-03 10:30:00,191.88,192.18,191.85,192.01,4155.0,186.6419,186.9337,186.6127,186.7684,4155.0
2023-07-03 10:35:00,192.0,192.3,191.98,192.3,2366.0,186.7586,187.0505,186.7392,187.0505,2366.0
2023-07-03 10:40:00,192.36,192.59,192.33,192.43,4161.0,187.1088,187.3325,187.0796,187.1769,4161.0
2023-07-03 10:45:00,192.39,192.71,192.35,192.35,4321.0,187.138,187.4493,187.0991,187.0991,4321.0
2023-07-03 10:50:00,192.28,192.29,191.99,192.23,5447.0,187.031,187.0407,186.7489,186.9824,5447.0
2023-07-03 10:55:00,192.25,192.66,192.16,192.66,2928.0,187.0018,187.4006,186.9143,187.4006,2928.0
2023-07-03 11:00:00,192.53,192.72,192.5,192.62,3799.0,187.2742,187.459,187.245,187.3617,3799.0
2023-07-03 11:05:00,192.66,192.89,192.66,192.86,5018.0,187.4006,187.6244,187.4006,187.5952,5018.0
2023-07-03 11:10:00,192.88,192.96,192.84,192.89,2180.0,187.6146,187.6924,187.5757,187.6244,2180.0
2023-07-03 11:15:00,192.81,192.92,192.73,192.87,6328.0,187.5465,187.6535,187.4687,187.6049,6328.0
2023-07-03 11:20:00,192.81,192.92,192.75,192.86,3811.0,187.5465,187.6535,187.4882,187.5952,3811.0
2023-07-03 11:25:00,192.95,193.03,192.95,193.0,3006.0,187.6827,187.7605,187.6827,187.7313,3006.0
2023-07-03 11:30:00,193.03,193.14,192.97,192.97,5252.0,187.7605,187.8675,187.7022,187.7022,5252.0
2023-07-03 11:35:00,193.08,193.1,192.88,192.97,2865.0,187.8092,187.8286,187.6146,187.7022,2865.0
2023-07-03 11:40:00,192.99,193.07,192.97,193.01,3085.0,187.7216,187.7994,187.7022,187.7411,3085.0
2023-07-03 11:45:00,193.02,193.09,192.76,192.78,3888.0,187.7508,187.8189,187.4979,187.5174,3888.0
2023-07-03 11:50:00,192.81,192.88,192.65,192.88,7017.0,187.5465,187.6146,187.3909,187.6146,7017.0
2023-07-03 11:55:00,192.87,193.01,192.87,193.0,2336.0,187.6049,187.7411,187.6049,187.7313,2336.0
2023-07-03 12:00:00,193.05,193.06,192.95,193.06,2637.0,187.78,187.7897,187.6827,187.7897,2637.0
2023-07-03 12:05:00,193.02,193.02,192.83,192.92,3179.0,187.7508,187.7508,187.566,187.6535,3179.0
2023-07-03 12:10:00,192.92,192.99,192.87,192.94,2989.0,187.6535,187.7216,187.6049,187.673,2989.0
2023-07-03 12:15:00,192.99,193.05,192.83,192.83,3453.0,187.7216,187.78,187.566,187.566,3453.0
2023-07-03 12:20:00,192.82,193.0,192.77,193.0,9952.0,187.5563,187.7313,187.5076,187.7313,9952.0
2023-07-03 12:25:00,193.01,193.01,192.79,192.9,6132.0,187.7411,187.7411,187.5271,187.6341,6132.0
2023-07-03 12:30:00,192.91,192.98,192.78,192.8,3494.0,187.6438,187.7119,187.5174,187.5368,3494.0
2023-07-03 12:35:00,192.86,192.86,192.62,192.69,4600.0,187.5952,187.5952,187.3617,187.4298,4600.0
2023-07-03 12:40:00,192.66,192.68,192.57,192.6,5992.0,187.4006,187.4201,187.3131,187.3423,5992.0
2023-07-03 12:45:00,192.55,192.55,192.33,192.54,4382.0,187.2936,187.2936,187.0796,187.2839,4382.0
2023-07-03 12:50:00,192.59,192.65,192.24,192.3,4711.0,187.3325,187.3909,186.9921,187.0505,4711.0
2023-07-03 12:55:00,192.25,192.39,192.13,192.25,25884.0,187.0018,187.138,186.8851,187.0018,25884.0
2023-07-05 09:30:00,190.87,190.93,189.88,190.55,26790.0,185.6595,185.7179,184.6965,185.3482,26790.0
2023-07-05 09:35:00,190.36,190.37,188.75,189.02,9573.0,185.1634,185.1731,183.5974,183.86,9573.0
2023-07-05 09:40:00,188.85,189.04,188.27,188.91,10960.0,183.6946,183.8795,183.1305,183.753,10960.0
2023-07-05 09:45:00,189.0,189.8,188.92,189.8,22634.0,183.8405,184.6187,183.7627,184.6187,22634.0
2023-07-05 09:50:00,189.8,189.8,189.26,189.26,3395.0,184.6187,184.6187,184.0934,184.0934,3395.0
2023-07-05 09:55:00,189.01,189.56,189.01,189.48,4979.0,183.8503,184.3853,183.8503,184.3074,4979.0
2023-07-05 10:00:00,189.61,189.62,189.09,189.4,13144.0,184.4339,184.4436,183.9281,184.2296,13144.0
2023-07-05 10:05:00,189.32,189.47,189.2,189.42,3754.0,184.1518,184.2977,184.0351,184.2491,3754.0
2023-07-05 10:10:00,189.33,189.45,188.9,189.42,4515.0,184.1615,184.2783,183.7433,184.2491,4515.0
2023-07-05 10:15:00,189.32,189.39,189.12,189.37,4203.0,184.1518,184.2199,183.9573,184.2004,4203.0
2023-07-05 10:20:00,189.18,189.29,189.14,189.14,6598.0,184.0156,184.1226,183.9767,183.9767,6598.0
2023-07-05 10:25:00,189.2,189.24,188.99,189.2,4695.0,184.0351,184.074,183.8308,184.0351,4695.0
2023-07-05 10:30:00,189.47,189.47,189.27,189.34,4901.0,184.2977,184.2977,184.1032,184.1713,4901.0
2023-07-05 10:35:00,189.34,189.44,189.24,189.34,3803.0,184.1713,184.2685,184.074,184.1713,3803.0
2023-07-05 10:40:00,189.31,189.44,189.28,189.32,2771.0,184.1421,184.2685,184.1129,184.1518,2771.0
2023-07-05 10:45:00,189.29,189.35,189.06,189.35,6144.0,184.1226,184.181,183.8989,184.181,6144.0
2023-07-05 10:50:00,189.3,189.75,189.29,189.69,8579.0,184.1324,184.5701,184.1226,184.5117,8579.0
2023-07-05 10:55:00,189.69,189.83,189.61,189.83,5515.0,184.5117,184.6479,184.4339,184.6479,5515.0
2023-07-05 11:00:00,189.87,189.88,189.52,189.6,4138.0,184.6868,184.6965,184.3463,184.4242,4138.0
2023-07-05 11:05:00,189.55,189.62,189.51,189.56,4174.0,184.3755,184.4436,184.3366,184.3853,4174.0
2023-07-05 11:10:00,189.64,189.96,189.64,189.93,2427.0,184.4631,184.7743,184.4631,184.7452,2427.0
2023-07-05 11:15:00,189.93,190.21,189.9,190.16,5699.0,184.7452,185.0175,184.716,184.9689,5699.0
2023-07-05 11:20:00,190.19,190.32,190.17,190.29,3071.0,184.9981,185.1245,184.9786,185.0953,3071.0
2023-07-05 11:25:00,190.3,190.54,190.3,190.47,4568.0,185.1051,185.3385,185.1051,185.2704,4568.0
2023-07-05 11:30:00,190.54,190.54,190.31,190.44,1750.0,185.3385,185.3385,185.1148,185.2412,1750.0
2023-07-05 11:35:00,190.47,190.48,190.2,190.22,6062.0,185.2704,185.2801,185.0078,185.0272,6062.0
2023-07-05 11:40:00,190.26,190.32,190.2,190.23,2405.0,185.0661,185.1245,185.0078,185.037,2405.0
2023-07-05 11:45:00,190.2,190.47,190.2,190.42,8604.0,185.0078,185.2704,185.0078,185.2218,8604.0
2023-07-05 11:50:00,190.39,190.42,190.24,190.25,3293.0,185.1926,185.2218,185.0467,185.0564,3293.0
2023-07-05 11:55:00,190.2,190.2,190.0,190.06,5728.0,185.0078,185.0078,184.8132,184.8716,5728.0
2023-07-05 12:00:00,190.09,190.21,190.05,190.09,2716.0,184.9008,185.0175,184.8619,184.9008,2716.0
2023-07-05 12:05:00,190.09,190.13,189.98,189.99,3326.0,184.9008,184.9397,184.7938,184.8035,3326.0
2023-07-05 12:10:00,189.96,190.05,189.86,190.0,5696.0,184.7743,184.8619,184.6771,184.8132,5696.0
2023-07-05 12:15:00,189.95,189.95,189.73,189.74,3916.0,184.7646,184.7646,184.5506,184.5603,3916.0
2023-07-05 12:20:00,189.77,189.82,189.66,189.66,5122.0,184.5895,184.6382,184.4825,184.4825,5122.0
2023-07-05 12:25:00,189.56,189.56,189.41,189.47,2917.0,184.3853,184.3853,184.2393,184.2977,2917.0
2023-07-05 12:30:00,189.53,189.71,189.51,189.62,4328.0,184.3561,184.5312,184.3366,184.4436,4328.0
2023-07-05 12:35:00,189.58,189.58,189.4,189.54,3378.0,184.4047,184.4047,184.2296,184.3658,3378.0
2023-07-05 12:40:00,189.51,189.52,189.33,189.37,2300.0,184.3366,184.3463,184.1615,184.2004,2300.0
2023-07-05 12:45:00,189.37,189.59,189.37,189.59,2931.0,184.2004,184.4144,184.2004,184.4144,2931.0
2023-07-05 12:50:00,189.65,189.68,189.57,189.66,2782.0,184.4728,184.502,184.395,184.4825,2782.0
2023-07-05 12:55:00,189.56,189.72,189.54,189.72,2062.0,184.3853,184.5409,184.3658,184.5409,2062.0
2023-07-05 13:00:00,189.68,189.91,189.67,189.91,1811.0,184.502,184.7257,184.4923,184.7257,1811.0
2023-07-05 13:05:00,189.86,190.12,189.86,189.95,15563.0,184.6771,184.93,184.6771,184.7646,15563.0
2023-07-05 13:10:00,189.95,190.2,189.87,190.2,6218.0,184.7646,185.0078,184.6868,185.0078,6218.0
2023-07-05 13:15:00,190.16,190.19,190.03,190.05,6387.0,184.9689,184.9981,184.8424,184.8619,6387.0
2023-07-05 13:20:00,190.06,190.16,190.05,190.11,3105.0,184.8716,184.9689,184.8619,184.9202,3105.0
2023-07-05 13:25:00,190.08,190.13,190.01,190.06,5899.0,184.8911,184.9397,184.823,184.8716,5899.0
2023-07-05 13:30:00,190.09,190.38,190.09,190.3,5483.0,184.9008,185.1829,184.9008,185.1051,5483.0
2023-07-05 13:35:00,190.22,190.26,190.09,190.13,2903.0,185.0272,185.0661,184.9008,184.9397,2903.0
2023-07-05 13:40:00,190.13,190.2,190.06,190.14,3072.0,184.9397,185.0078,184.8716,184.9494,3072.0
2023-07-05 13:45:00,190.17,190.37,190.11,190.37,6100.0,184.9786,185.1731,184.9202,185.1731,6100.0
2023-07-05 13:50:00,190.28,190.31,190.21,190.27,3880.0,185.0856,185.1148,185.0175,185.0759,3880.0
2023-07-05 13:55:00,190.26,190.33,190.21,190.29,3142.0,185.0661,185.1342,185.0175,185.0953,3142.0
2023-07-05 14:00:00,190.35,190.43,190.27,190.43,6392.0,185.1537,185.2315,185.0759,185.2315,6392.0
2023-07-05 14:05:00,190.41,190.57,190.4,190.5,10165.0,185.2121,185.3677,185.2023,185.2996,10165.0
2023-07-05 14:10:00,190.53,190.66,190.45,190.64,8555.0,185.3288,185.4552,185.251,185.4358,8555.0
2023-07-05 14:15:00,190.63,190.65,190.35,190.4,12072.0,185.426,185.4455,185.1537,185.2023,12072.0
2023-07-05 14:20:00,190.4,190.65,190.39,190.53,5253.0,185.2023,185.4455,185.1926,185.3288,5253.0
2023-07-05 14:25:00,190.55,190.72,190.55,190.61,3963.0,185.3482,185.5136,185.3482,185.4066,3963.0
2023-07-05 14:30:00,190.61,190.61,190.44,190.6,3657.0,185.4066,185.4066,185.2412,185.3969,3657.0
2023-07-05 14:35:00,190.59,190.76,190.58,190.75,3934.0,185.3871,185.5525,185.3774,185.5428,3934.0
2023-07-05 14:40:00,190.77,190.8,190.6,190.6,3981.0,185.5622,185.5914,185.3969,185.3969,3981.0
2023-07-05 14:45:00,190.62,190.62,190.5,190.5,3134.0,185.4163,185.4163,185.2996,185.2996,3134.0
2023-07-05 14:50:00,190.49,190.62,190.48,190.54,3499.0,185.2899,185.4163,185.2801,185.3385,3499.0
2023-07-05 14:55:00,190.55,190.64,190.49,190.64,4206.0,185.3482,185.4358,185.2899,185.4358,4206.0
2023-07-05 15:00:00,190.65,190.77,190.63,190.77,5134.0,185.4455,185.5622,185.426,185.5622,5134.0
2023-07-05 15:05:00,190.78,190.78,190.64,190.73,5128.0,185.572,185.572,185.4358,185.5233,5128.0
2023-07-05 15:10:00,190.7,190.74,190.62,190.7,6175.0,185.4941,185.533,185.4163,185.4941,6175.0
2023-07-05 15:15:00,190.7,190.9,190.69,190.84,4471.0,185.4941,185.6887,185.4844,185.6303,4471.0
2023-07-05 15:20:00,190.83,190.93,190.8,190.92,8572.0,185.6206,185.7179,185.5914,185.7081,8572.0
2023-07-05 15:25:00,190.92,191.0,190.9,190.96,8221.0,185.7081,185.7859,185.6887,185.747,8221.0
2023-07-05 15:30:00,191.0,191.1,190.89,190.91,9271.0,185.7859,185.8832,185.6789,185.6984,9271.0
2023-07-05 15:35:00,190.93,191.19,190.89,191.13,28230.0,185.7179,185.9708,185.6789,185.9124,28230.0
2023-07-05 15:40:00,191.12,191.12,190.96,191.12,12597.0,185.9027,185.9027,185.747,185.9027,12597.0
2023-07-05 15:45:00,191.06,191.13,190.94,191.08,14301.0,185.8443,185.9124,185.7276,185.8638,14301.0
2023-07-05 15:50:00,191.06,191.31,190.95,191.06,17552.0,185.8443,186.0875,185.7373,185.8443,17552.0
2023-07-05 15:55:00,191.06,191.26,191.03,191.15,40812.0,185.8443,186.0388,185.8151,185.9319,40812.0
2023-07-06 09:30:00,190.22,190.58,189.89,190.58,28290.0,185.0272,185.3774,184.7062,185.3774,28290.0
2023-07-06 09:35:00,190.68,190.87,190.29,190.51,12624.0,185.4747,185.6595,185.0953,185.3093,12624.0
2023-07-06 09:40:00,190.33,190.36,189.47,189.48,15119.0,185.1342,185.1634,184.2977,184.3074,15119.0
2023-07-06 09:45:00,189.59,190.42,189.27,190.13,29870.0,184.4144,185.2218,184.1032,184.9397,29870.0
2023-07-06 09:50:00,190.27,191.17,190.27,191.17,5651.0,185.0759,185.9513,185.0759,185.9513,5651.0
2023-07-06 09:55:00,191.29,191.29,190.94,191.11,9102.0,186.068,186.068,185.7276,185.8929,9102.0
2023-07-06 10:00:00,191.1,191.1,190.85,191.01,4366.0,185.8832,185.8832,185.64,185.7957,4366.0
2023-07-06 10:05:00,191.09,191.66,191.07,191.56,11799.0,185.8735,186.4279,185.854,186.3307,11799.0
2023-07-06 10:10:00,191.64,192.01,191.56,191.77,15556.0,186.4085,186.7684,186.3307,186.5349,15556.0
2023-07-06 10:15:00,191.78,191.78,191.39,191.58,7374.0,186.5447,186.5447,186.1653,186.3501,7374.0
2023-07-06 10:20:00,191.59,191.69,191.19,191.42,13518.0,186.3598,186.4571,185.9708,186.1945,13518.0
2023-07-06 10:25:00,191.47,191.72,191.45,191.48,6485.0,186.2431,186.4863,186.2237,186.2528,6485.0
2023-07-06 10:30:00,191.46,191.57,191.27,191.39,15303.0,186.2334,186.3404,186.0486,186.1653,15303.0
2023-07-06 10:35:00,191.47,191.47,191.06,191.06,5352.0,186.2431,186.2431,185.8443,185.8443,5352.0
2023-07-06 10:40:00,191.02,191.05,190.67,190.86,3370.0,185.8054,185.8346,185.465,185.6498,3370.0
2023-07-06 10:45:00,190.99,191.05,190.79,190.82,5438.0,185.7762,185.8346,185.5817,185.6109,5438.0
2023-07-06 10:50:00,190.75,191.18,190.66,190.87,5879.0,185.5428,185.961,185.4552,185.6595,5879.0
2023-07-06 10:55:00,190.94,191.37,190.94,191.37,3695.0,185.7276,186.1458,185.7276,186.1458,3695.0
2023-07-06 11:00:00,191.36,191.37,190.88,190.9,6248.0,186.1361,186.1458,185.6692,185.6887,6248.0
2023-07-06 11:05:00,191.0,191.23,191.0,191.15,6171.0,185.7859,186.0097,185.7859,185.9319,6171.0
2023-07-06 11:10:00,191.2,191.47,190.96,191.47,4726.0,185.9805,186.2431,185.747,186.2431,4726.0
2023-07-06 11:15:00,191.51,191.51,191.26,191.38,6590.0,186.282,186.282,186.0388,186.1556,6590.0
2023-07-06 11:20:00,191.42,191.55,191.26,191.55,5915.0,186.1945,186.3209,186.0388,186.3209,5915.0
2023-07-06 11:25:00,191.52,191.78,191.51,191.67,5385.0,186.2917,186.5447,186.282,186.4377,5385.0
2023-07-06 11:30:00,191.63,191.79,191.63,191.66,5111.0,186.3987,186.5544,186.3987,186.4279,5111.0
2023-07-06 11:35:00,191.66,191.73,191.47,191.66,5131.0,186.4279,186.496,186.2431,186.4279,5131.0
2023-07-06 11:40:00,191.6,191.73,191.59,191.73,4802.0,186.3696,186.496,186.3598,186.496,4802.0
2023-07-06 11:45:00,191.78,192.07,191.71,191.88,23501.0,186.5447,186.8267,186.4766,186.6419,23501.0
2023-07-06 11:50:00,191.78,191.79,191.62,191.73,4205.0,186.5447,186.5544,186.389,186.496,4205.0
2023-07-06 11:55:00,191.69,191.96,191.65,191.94,6834.0,186.4571,186.7197,186.4182,186.7003,6834.0
2023-07-06 12:00:00,191.95,192.0,191.9,191.95,5846.0,186.71,186.7586,186.6614,186.71,5846.0
2023-07-06 12:05:00,191.98,192.19,191.8,192.18,13263.0,186.7392,186.9435,186.5641,186.9337,13263.0
2023-07-06 12:10:00,192.19,192.24,192.08,192.14,13416.0,186.9435,186.9921,186.8365,186.8948,13416.0
2023-07-06 12:15:00,192.16,192.22,192.07,192.16,26758.0,186.9143,186.9726,186.8267,186.9143,26758.0
2023-07-06 12:20:00,192.18,192.18,191.77,191.79,10193.0,186.9337,186.9337,186.5349,186.5544,10193.0
2023-07-06 12:25:00,191.74,191.74,191.47,191.53,2804.0,186.5057,186.5057,186.2431,186.3015,2804.0
2023-07-06 12:30:00,191.5,191.5,191.27,191.27,5518.0,186.2723,186.2723,186.0486,186.0486,5518.0
2023-07-06 12:35:00,191.23,191.27,191.17,191.27,2859.0,186.0097,186.0486,185.9513,186.0486,2859.0
2023-07-06 12:40:00,191.24,191.42,191.24,191.27,2080.0,186.0194,186.1945,186.0194,186.0486,2080.0
2023-07-06 12:45:00,191.28,191.4,191.25,191.34,5648.0,186.0583,186.175,186.0291,186.1167,5648.0
2023-07-06 12:50:00,191.38,191.62,191.38,191.5,2985.0,186.1556,186.389,186.1556,186.2723,2985.0
2023-07-06 12:55:00,191.52,191.68,191.51,191.57,1812.0,186.2917,186.4474,186.282,186.3404,1812.0
2023-07-06 13:00:00,191.49,191.6,191.48,191.48,3433.0,186.2626,186.3696,186.2528,186.2528,3433.0
2023-07-06 13:05:00,191.53,191.67,191.51,191.67,3857.0,186.3015,186.4377,186.282,186.4377,3857.0
2023-07-06 13:10:00,191.67,191.73,191.61,191.62,4769.0,186.4377,186.496,186.3793,186.389,4769.0
2023-07-06 13:15:00,191.62,191.69,191.59,191.66,5396.0,186.389,186.4571,186.3598,186.4279,5396.0
2023-07-06 13:20:00,191.63,191.72,191.6,191.61,7254.0,186.3987,186.4863,186.3696,186.3793,7254.0
2023-07-06 13:25:00,191.66,191.78,191.66,191.74,2334.0,186.4279,186.5447,186.4279,186.5057,2334.0
2023-07-06 13:30:00,191.74,191.88,191.73,191.84,2420.0,186.5057,186.6419,186.496,186.603,2420.0
2023-07-06 13:35:00,191.81,191.81,191.66,191.72,3035.0,186.5738,186.5738,186.4279,186.4863,3035.0
2023-07-06 13:40:00,191.69,191.8,191.62,191.63,2936.0,186.4571,186.5641,186.389,186.3987,2936.0
2023-07-06 13:45:00,191.6,191.69,191.58,191.69,2292.0,186.3696,186.4571,186.3501,186.4571,2292.0
2023-07-06 13:50:00,191.74,191.78,191.69,191.7,2536.0,186.5057,186.5447,186.4571,186.4668,2536.0
2023-07-06 13:55:00,191.7,191.87,191.68,191.81,3050.0,186.4668,186.6322,186.4474,186.5738,3050.0
2023-07-06 14:00:00,191.82,191.93,191.76,191.88,2252.0,186.5836,186.6906,186.5252,186.6419,2252.0
2023-07-06 14:05:00,191.89,191.94,191.73,191.74,3802.0,186.6516,186.7003,186.496,186.5057,3802.0
2023-07-06 14:10:00,191.73,191.83,191.69,191.8,1817.0,186.496,186.5933,186.4571,186.5641,1817.0
2023-07-06 14:15:00,191.79,191.84,191.79,191.83,2499.0,186.5544,186.603,186.5544,186.5933,2499.0
2023-07-06 14:20:00,191.82,191.87,191.78,191.81,3621.0,186.5836,186.6322,186.5447,186.5738,3621.0
2023-07-06 14:25:00,191.85,191.86,191.76,191.83,18507.0,186.6127,186.6225,186.5252,186.5933,18507.0
2023-07-06 14:30:00,191.86,192.03,191.85,191.98,8341.0,186.6225,186.7878,186.6127,186.7392,8341.0
2023-07-06 14:35:00,191.98,192.29,191.95,192.28,4194.0,186.7392,187.0407,186.71,187.031,4194.0
2023-07-06 14:40:00,192.24,192.32,192.19,192.31,8874.0,186.9921,187.0699,186.9435,187.0602,8874.0
2023-07-06 14:45:00,192.27,192.32,192.2,192.22,4509.0,187.0213,187.0699,186.9532,186.9726,4509.0
2023-07-06 14:50:00,192.22,192.32,192.19,192.29,4637.0,186.9726,187.0699,186.9435,187.0407,4637.0
2023-07-06 14:55:00,192.32,192.43,192.29,192.43,5357.0,187.0699,187.1769,187.0407,187.1769,5357.0
2023-07-06 15:00:00,192.42,192.42,192.21,192.25,8989.0,187.1672,187.1672,186.9629,187.0018,8989.0
2023-07-06 15:05:00,192.24,192.41,192.15,192.32,8670.0,186.9921,187.1575,186.9046,187.0699,8670.0
2023-07-06 15:10:00,192.34,192.35,192.18,192.23,5660.0,187.0894,187.0991,186.9337,186.9824,5660.0
2023-07-06 15:15:00,192.22,192.38,192.18,192.35,5706.0,186.9726,187.1283,186.9337,187.0991,5706.0
2023-07-06 15:20:00,192.37,192.37,192.25,192.26,6492.0,187.1185,187.1185,187.0018,187.0115,6492.0
2023-07-06 15:25:00,192.24,192.24,192.01,192.01,5731.0,186.9921,186.9921,186.7684,186.7684,5731.0
2023-07-06 15:30:00,192.04,192.05,191.89,191.94,5553.0,186.7976,186.8073,186.6516,186.7003,5553.0
2023-07-06 15:35:00,191.94,192.13,191.94,192.07,4544.0,186.7003,186.8851,186.7003,186.8267,4544.0
2023-07-06 15:40:00,192.08,192.09,191.98,192.09,6064.0,186.8365,186.8462,186.7392,186.8462,6064.0
2023-07-06 15:45:00,192.08,192.39,192.04,192.39,12177.0,186.8365,187.138,186.7976,187.138,12177.0
2023-07-06 15:50:00,192.48,192.48,192.19,192.26,25578.0,187.2255,187.2255,186.9435,187.0115,25578.0
2023-07-06 15:55:00,192.3,192.53,192.14,192.18,58710.0,187.0505,187.2742,186.8948,186.9337,58710.0
2023-07-07 09:30:00,190.04,192.37,190.04,192.31,23957.0,184.8522,187.1185,184.8522,187.0602,23957.0
2023-07-07 09:35:00,192.09,192.29,191.79,192.29,4477.0,186.8462,187.0407,186.5544,187.0407,4477.0
2023-07-07 09:40:00,192.19,192.29,191.61,191.62,3113.0,186.9435,187.0407,186.3793,186.389,3113.0
2023-07-07 09:45:00,191.5,191.71,191.43,191.71,3200.0,186.2723,186.4766,186.2042,186.4766,3200.0
2023-07-07 09:50:00,191.9,191.98,191.41,191.57,2895.0,186.6614,186.7392,186.1848,186.3404,2895.0
2023-07-07 09:55:00,191.58,191.91,191.5,191.67,2348.0,186.3501,186.6711,186.2723,186.4377,2348.0
2023-07-07 10:00:00,191.67,192.0,191.66,191.85,6182.0,186.4377,186.7586,186.4279,186.6127,6182.0
2023-07-07 10:05:00,191.75,191.9,191.52,191.77,8205.0,186.5155,186.6614,186.2917,186.5349,8205.0
2023-07-07 10:10:00,191.77,192.01,191.74,192.01,7526.0,186.5349,186.7684,186.5057,186.7684,7526.0
2023-07-07 10:15:00,192.09,192.34,191.98,192.29,7663.0,186.8462,187.0894,186.7392,187.0407,7663.0
2023-07-07 10:20:00,192.28,192.44,192.27,192.44,2560.0,187.031,187.1866,187.0213,187.1866,2560.0
2023-07-07 10:25:00,192.44,192.55,192.34,192.5,2056.0,187.1866,187.2936,187.0894,187.245,2056.0
2023-07-07 10:30:00,192.45,192.62,192.42,192.53,4200.0,187.1964,187.3617,187.1672,187.2742,4200.0
2023-07-07 10:35:00,192.57,192.67,192.4,192.49,14761.0,187.3131,187.4104,187.1477,187.2353,14761.0
2023-07-07 10:40:00,192.55,192.7,192.53,192.53,3028.0,187.2936,187.4395,187.2742,187.2742,3028.0
2023-07-07 10:45:00,192.5,192.74,192.48,192.71,6892.0,187.245,187.4784,187.2255,187.4493,6892.0
2023-07-07 10:50:00,192.68,192.71,192.01,192.18,12384.0,187.4201,187.4493,186.7684,186.9337,12384.0
2023-07-07 10:55:00,192.14,192.35,192.13,192.18,23690.0,186.8948,187.0991,186.8851,186.9337,23690.0
2023-07-07 11:00:00,192.21,192.22,191.84,191.9,6877.0,186.9629,186.9726,186.603,186.6614,6877.0
2023-07-07 11:05:00,191.84,191.87,191.6,191.6,8899.0,186.603,186.6322,186.3696,186.3696,8899.0
2023-07-07 11:10:00,191.54,191.59,191.4,191.4,2066.0,186.3112,186.3598,186.175,186.175,2066.0
2023-07-07 11:15:00,191.36,191.49,191.27,191.43,14638.0,186.1361,186.2626,186.0486,186.2042,14638.0
2023-07-07 11:20:00,191.52,191.76,191.48,191.48,3422.0,186.2917,186.5252,186.2528,186.2528,3422.0
2023-07-07 11:25:00,191.43,191.79,191.43,191.79,3947.0,186.2042,186.5544,186.2042,186.5544,3947.0
2023-07-07 11:30:00,191.78,192.23,191.78,192.22,2517.0,186.5447,186.9824,186.5447,186.9726,2517.0
2023-07-07 11:35:00,192.32,192.4,191.94,191.94,2873.0,187.0699,187.1477,186.7003,186.7003,2873.0
2023-07-07 11:40:00,191.83,191.84,191.73,191.78,3008.0,186.5933,186.603,186.496,186.5447,3008.0
2023-07-07 11:45:00,191.76,191.91,191.76,191.84,2776.0,186.5252,186.6711,186.5252,186.603,2776.0
2023-07-07 11:50:00,191.94,191.94,191.76,191.81,3294.0,186.7003,186.7003,186.5252,186.5738,3294.0
2023-07-07 11:55:00,191.75,192.08,191.74,192.08,2653.0,186.5155,186.8365,186.5057,186.8365,2653.0
2023-07-07 12:00:00,192.12,192.15,192.03,192.14,3206.0,186.8754,186.9046,186.7878,186.8948,3206.0
2023-07-07 12:05:00,192.12,192.29,192.11,192.28,8223.0,186.8754,187.0407,186.8656,187.031,8223.0
2023-07-07 12:10:00,192.24,192.37,192.22,192.25,4526.0,186.9921,187.1185,186.9726,187.0018,4526.0
2023-07-07 12:15:00,192.26,192.39,192.25,192.34,2756.0,187.0115,187.138,187.0018,187.0894,2756.0
2023-07-07 12:20:00,192.3,192.48,192.29,192.48,3032.0,187.0505,187.2255,187.0407,187.2255,3032.0
2023-07-07 12:25:00,192.47,192.62,192.46,192.58,3951.0,187.2158,187.3617,187.2061,187.3228,3951.0
2023-07-07 12:30:00,192.58,192.71,192.58,192.71,4899.0,187.3228,187.4493,187.3228,187.4493,4899.0
2023-07-07 12:35:00,192.74,193.02,192.74,193.01,3549.0,187.4784,187.7508,187.4784,187.7411,3549.0
2023-07-07 12:40:00,193.04,193.32,193.04,193.32,3531.0,187.7703,188.0426,187.7703,188.0426,3531.0
2023-07-07 12:45:00,193.34,193.48,193.25,193.43,6453.0,188.0621,188.1982,187.9745,188.1496,6453.0
2023-07-07 12:50:00,193.38,193.58,193.38,193.54,3304.0,188.101,188.2955,188.101,188.2566,3304.0
2023-07-07 12:55:00,193.55,193.82,193.54,193.82,2662.0,188.2663,188.529,188.2566,188.529,2662.0
2023-07-07 13:00:00,193.88,194.0,193.87,193.89,13919.0,188.5873,188.704,188.5776,188.5971,13919.0
2023-07-07 13:05:00,193.89,193.89,193.72,193.72,12085.0,188.5971,188.5971,188.4317,188.4317,12085.0
2023-07-07 13:10:00,193.69,193.76,193.49,193.49,5135.0,188.4025,188.4706,188.208,188.208,5135.0
2023-07-07 13:15:00,193.42,193.53,193.39,193.47,3209.0,188.1399,188.2469,188.1107,188.1885,3209.0
2023-07-07 13:20:00,193.51,193.71,193.45,193.71,5758.0,188.2274,188.422,188.1691,188.422,5758.0
2023-07-07 13:25:00,193.64,193.67,193.19,193.31,18285.0,188.3539,188.3831,187.9162,188.0329,18285.0
2023-07-07 13:30:00,193.26,193.26,192.93,192.94,3035.0,187.9842,187.9842,187.6633,187.673,3035.0
2023-07-07 13:35:00,192.91,192.98,192.81,192.95,7657.0,187.6438,187.7119,187.5465,187.6827,7657.0
2023-07-07 13:40:00,192.98,193.08,192.93,193.02,3415.0,187.7119,187.8092,187.6633,187.7508,3415.0
2023-07-07 13:45:00,193.0,193.01,192.76,192.76,4491.0,187.7313,187.7411,187.4979,187.4979,4491.0
2023-07-07 13:50:00,192.76,192.77,192.65,192.66,7209.0,187.4979,187.5076,187.3909,187.4006,7209.0
2023-07-07 13:55:00,192.66,192.67,192.39,192.55,10776.0,187.4006,187.4104,187.138,187.2936,10776.0
2023-07-07 14:00:00,192.58,192.72,192.57,192.65,8438.0,187.3228,187.459,187.3131,187.3909,8438.0
2023-07-07 14:05:00,192.59,192.84,192.58,192.84,10137.0,187.3325,187.5757,187.3228,187.5757,10137.0
2023-07-07 14:10:00,192.84,192.85,192.59,192.64,5559.0,187.5757,187.5854,187.3325,187.3812,5559.0
2023-07-07 14:15:00,192.65,192.65,192.55,192.57,12660.0,187.3909,187.3909,187.2936,187.3131,12660.0
2023-07-07 14:20:00,192.58,192.71,192.55,192.58,14811.0,187.3228,187.4493,187.2936,187.3228,14811.0
2023-07-07 14:25:00,192.53,192.56,192.27,192.5,19427.0,187.2742,187.3034,187.0213,187.245,19427.0
2023-07-07 14:30:00,192.5,192.53,192.2,192.22,13569.0,187.245,187.2742,186.9532,186.9726,13569.0
2023-07-07 14:35:00,192.21,192.38,192.2,192.36,9279.0,186.9629,187.1283,186.9532,187.1088,9279.0
2023-07-07 14:40:00,192.37,192.5,192.3,192.41,13246.0,187.1185,187.245,187.0505,187.1575,13246.0
2023-07-07 14:45:00,192.38,192.51,192.3,192.35,11291.0,187.1283,187.2547,187.0505,187.0991,11291.0
2023-07-07 14:50:00,192.36,192.5,192.36,192.42,4158.0,187.1088,187.245,187.1088,187.1672,4158.0
2023-07-07 14:55:00,192.38,192.38,192.3,192.36,4898.0,187.1283,187.1283,187.0505,187.1088,4898.0
2023-07-07 15:00:00,192.35,192.38,192.2,192.27,9434.0,187.0991,187.1283,186.9532,187.0213,9434.0
2023-07-07 15:05:00,192.26,192.35,192.23,192.23,4315.0,187.0115,187.0991,186.9824,186.9824,4315.0
2023-07-07 15:10:00,192.22,192.3,192.14,192.28,8025.0,186.9726,187.0505,186.8948,187.031,8025.0
2023-07-07 15:15:00,192.3,192.35,192.02,192.07,8659.0,187.0505,187.0991,186.7781,186.8267,8659.0
2023-07-07 15:20:00,192.03,192.03,191.85,191.9,11287.0,186.7878,186.7878,186.6127,186.6614,11287.0
2023-07-07 15:25:00,191.92,192.06,191.92,192.06,8806.0,186.6808,186.817,186.6808,186.817,8806.0
2023-07-07 15:30:00,192.04,192.23,192.01,192.14,12919.0,186.7976,186.9824,186.7684,186.8948,12919.0
2023-07-07 15:35:00,192.14,192.14,191.81,191.81,11407.0,186.8948,186.8948,186.5738,186.5738,11407.0
2023-07-07 15:40:00,191.82,191.95,191.71,191.9,12617.0,186.5836,186.71,186.4766,186.6614,12617.0
2023-07-07 15:45:00,191.89,191.92,191.56,191.62,19925.0,186.6516,186.6808,186.3307,186.389,19925.0
2023-07-07 15:50:00,191.56,192.22,191.39,192.06,37963.0,186.3307,186.9726,186.1653,186.817,37963.0
2023-07-07 15:55:00,192.01,192.06,191.44,191.5,108002.0,186.7684,186.817,186.2139,186.2723,108002.0
2023-07-10 09:30:00,191.53,192.01,190.31,192.01,21719.0,186.3015,186.7684,185.1148,186.7684,21719.0
2023-07-10 09:35:00,192.37,192.37,191.49,191.5,14169.0,187.1185,187.1185,186.2626,186.2723,14169.0
2023-07-10 09:40:00,191.6,191.93,191.52,191.8,11872.0,186.3696,186.6906,186.2917,186.5641,11872.0
2023-07-10 09:45:00,191.71,191.99,191.62,191.99,3037.0,186.4766,186.7489,186.389,186.7489,3037.0
2023-07-10 09:50:00,191.99,192.79,191.98,192.52,6528.0,186.7489,187.5271,186.7392,187.2645,6528.0
2023-07-10 09:55:00,192.63,192.88,192.54,192.77,7123.0,187.3714,187.6146,187.2839,187.5076,7123.0
2023-07-10 10:00:00,192.69,192.84,192.52,192.7,6557.0,187.4298,187.5757,187.2645,187.4395,6557.0
2023-07-10 10:05:00,192.75,192.76,192.32,192.41,5915.0,187.4882,187.4979,187.0699,187.1575,5915.0
2023-07-10 10:10:00,192.35,192.38,192.06,192.27,2648.0,187.0991,187.1283,186.817,187.0213,2648.0
2023-07-10 10:15:00,192.26,192.26,191.76,191.76,2694.0,187.0115,187.0115,186.5252,186.5252,2694.0
2023-07-10 10:20:00,191.78,191.79,191.37,191.42,2277.0,186.5447,186.5544,186.1458,186.1945,2277.0
2023-07-10 10:25:00,191.4,191.55,191.34,191.35,2243.0,186.175,186.3209,186.1167,186.1264,2243.0
2023-07-10 10:30:00,191.39,191.51,191.23,191.24,4698.0,186.1653,186.282,186.0097,186.0194,4698.0
2023-07-10 10:35:00,191.23,191.24,190.96,190.96,4418.0,186.0097,186.0194,185.747,185.747,4418.0
2023-07-10 10:40:00,190.96,190.96,190.52,190.85,3207.0,185.747,185.747,185.319,185.64,3207.0
2023-07-10 10:45:00,190.84,190.85,190.58,190.72,2749.0,185.6303,185.64,185.3774,185.5136,2749.0
2023-07-10 10:50:00,190.85,190.91,190.78,190.79,2970.0,185.64,185.6984,185.572,185.5817,2970.0
2023-07-10 10:55:00,190.75,190.77,190.42,190.57,4773.0,185.5428,185.5622,185.2218,185.3677,4773.0
2023-07-10 11:00:00,190.76,190.91,190.53,190.59,5538.0,185.5525,185.6984,185.3288,185.3871,5538.0
2023-07-10 11:05:00,190.51,190.51,190.12,190.16,3508.0,185.3093,185.3093,184.93,184.9689,3508.0
2023-07-10 11:10:00,190.16,190.16,190.0,190.02,1283.0,184.9689,184.9689,184.8132,184.8327,1283.0
2023-07-10 11:15:00,190.01,190.01,189.83,189.9,4137.0,184.823,184.823,184.6479,184.716,4137.0
2023-07-10 11:20:00,189.84,189.95,189.77,189.9,9153.0,184.6576,184.7646,184.5895,184.716,9153.0
2023-07-10 11:25:00,189.89,190.0,189.71,189.72,4705.0,184.7062,184.8132,184.5312,184.5409,4705.0
2023-07-10 11:30:00,189.76,189.9,189.48,189.52,7731.0,184.5798,184.716,184.3074,184.3463,7731.0
2023-07-10 11:35:00,189.5,189.65,189.5,189.53,9637.0,184.3269,184.4728,184.3269,184.3561,9637.0
2023-07-10 11:40:00,189.58,189.75,189.53,189.75,6556.0,184.4047,184.5701,184.3561,184.5701,6556.0
2023-07-10 11:45:00,189.82,189.93,189.71,189.88,13402.0,184.6382,184.7452,184.5312,184.6965,13402.0
2023-07-10 11:50:00,189.9,190.0,189.85,189.88,4166.0,184.716,184.8132,184.6673,184.6965,4166.0
2023-07-10 11:55:00,189.98,190.1,189.91,190.07,8793.0,184.7938,184.9105,184.7257,184.8813,8793.0
2023-07-10 12:00:00,190.1,190.13,189.8,189.9,5990.0,184.9105,184.9397,184.6187,184.716,5990.0
2023-07-10 12:05:00,189.95,189.99,189.67,189.76,3560.0,184.7646,184.8035,184.4923,184.5798,3560.0
2023-07-10 12:10:00,189.78,190.01,189.74,190.0,2606.0,184.5992,184.823,184.5603,184.8132,2606.0
2023-07-10 12:15:00,190.04,190.28,190.04,190.28,2461.0,184.8522,185.0856,184.8522,185.0856,2461.0
2023-07-10 12:20:00,190.28,190.33,190.24,190.25,1962.0,185.0856,185.1342,185.0467,185.0564,1962.0
2023-07-10 12:25:00,190.24,190.25,189.99,190.0,3020.0,185.0467,185.0564,184.8035,184.8132,3020.0
2023-07-10 12:30:00,190.0,190.19,189.99,190.19,4112.0,184.8132,184.9981,184.8035,184.9981,4112.0
2023-07-10 12:35:00,190.16,190.16,189.98,190.0,2215.0,184.9689,184.9689,184.7938,184.8132,2215.0
2023-07-10 12:40:00,189.98,189.98,189.84,189.97,2733.0,184.7938,184.7938,184.6576,184.7841,2733.0
2023-07-10 12:45:00,190.03,190.08,190.01,190.08,3702.0,184.8424,184.8911,184.823,184.8911,3702.0
2023-07-10 12:50:00,190.1,190.1,189.88,189.98,3617.0,184.9105,184.9105,184.6965,184.7938,3617.0
2023-07-10 12:55:00,189.98,190.06,189.93,190.01,3392.0,184.7938,184.8716,184.7452,184.823,3392.0
2023-07-10 13:00:00,190.05,190.05,189.96,190.01,3048.0,184.8619,184.8619,184.7743,184.823,3048.0
2023-07-10 13:05:00,189.99,190.01,189.94,190.0,3015.0,184.8035,184.823,184.7549,184.8132,3015.0
2023-07-10 13:10:00,190.05,190.14,190.0,190.05,5815.0,184.8619,184.9494,184.8132,184.8619,5815.0
2023-07-10 13:15:00,190.04,190.13,190.02,190.06,5527.0,184.8522,184.9397,184.8327,184.8716,5527.0
2023-07-10 13:20:00,190.06,190.07,189.9,189.9,19534.0,184.8716,184.8813,184.716,184.716,19534.0
2023-07-10 13:25:00,189.89,189.89,189.26,189.3,14406.0,184.7062,184.7062,184.0934,184.1324,14406.0
2023-07-10 13:30:00,189.31,189.43,189.3,189.4,7374.0,184.1421,184.2588,184.1324,184.2296,7374.0
2023-07-10 13:35:00,189.42,189.56,189.31,189.33,4453.0,184.2491,184.3853,184.1421,184.1615,4453.0
2023-07-10 13:40:00,189.35,189.54,189.35,189.41,4045.0,184.181,184.3658,184.181,184.2393,4045.0
2023-07-10 13:45:00,189.4,189.4,189.09,189.09,3448.0,184.2296,184.2296,183.9281,183.9281,3448.0
2023-07-10 13:50:00,189.06,189.27,189.06,189.26,4236.0,183.8989,184.1032,183.8989,184.0934,4236.0
2023-07-10 13:55:00,189.28,189.33,189.16,189.16,4831.0,184.1129,184.1615,183.9962,183.9962,4831.0
2023-07-10 14:00:00,189.16,189.18,188.99,189.0,5334.0,183.9962,184.0156,183.8308,183.8405,5334.0
2023-07-10 14:05:00,188.98,189.15,188.97,189.11,3509.0,183.8211,183.9864,183.8114,183.9475,3509.0
2023-07-10 14:10:00,189.09,189.09,188.78,188.85,13429.0,183.9281,183.9281,183.6265,183.6946,13429.0
2023-07-10 14:15:00,188.9,188.99,188.8,188.85,8263.0,183.7433,183.8308,183.646,183.6946,8263.0
2023-07-10 14:20:00,188.87,188.91,188.77,188.85,6490.0,183.7141,183.753,183.6168,183.6946,6490.0
2023-07-10 14:25:00,188.87,188.91,188.85,188.88,3819.0,183.7141,183.753,183.6946,183.7238,3819.0
2023-07-10 14:30:00,188.86,188.87,188.7,188.73,6206.0,183.7044,183.7141,183.5487,183.5779,6206.0
2023-07-10 14:35:00,188.7,188.7,188.38,188.41,5062.0,183.5487,183.5487,183.2375,183.2666,5062.0
2023-07-10 14:40:00,188.41,188.47,188.35,188.37,5883.0,183.2666,183.325,183.2083,183.2277,5883.0
2023-07-10 14:45:00,188.38,188.4,188.21,188.21,6090.0,183.2375,183.2569,183.0721,183.0721,6090.0
2023-07-10 14:50:00,188.19,188.27,188.09,188.19,10232.0,183.0527,183.1305,182.9554,183.0527,10232.0
2023-07-10 14:55:00,188.21,188.25,188.15,188.24,4442.0,183.0721,183.111,183.0137,183.1013,4442.0
2023-07-10 15:00:00,188.24,188.26,188.12,188.25,7346.0,183.1013,183.1207,182.9846,183.111,7346.0
2023-07-10 15:05:00,188.26,188.26,188.04,188.06,7531.0,183.1207,183.1207,182.9067,182.9262,7531.0
2023-07-10 15:10:00,188.05,188.23,188.03,188.23,7362.0,182.9165,183.0916,182.897,183.0916,7362.0
2023-07-10 15:15:00,188.33,188.36,188.3,188.33,4427.0,183.1888,183.218,183.1597,183.1888,4427.0
2023-07-10 15:20:00,188.33,188.51,188.32,188.43,7948.0,183.1888,183.3639,183.1791,183.2861,7948.0
2023-07-10 15:25:00,188.47,188.57,188.47,188.5,4536.0,183.325,183.4223,183.325,183.3542,4536.0
2023-07-10 15:30:00,188.48,188.5,188.25,188.26,8112.0,183.3347,183.3542,183.111,183.1207,8112.0
2023-07-10 15:35:00,188.26,188.46,188.16,188.44,17432.0,183.1207,183.3153,183.0235,183.2958,17432.0
2023-07-10 15:40:00,188.47,188.62,188.41,188.57,13661.0,183.325,183.4709,183.2666,183.4223,13661.0
2023-07-10 15:45:00,188.56,188.56,188.24,188.27,11139.0,183.4126,183.4126,183.1013,183.1305,11139.0
2023-07-10 15:50:00,188.29,188.36,188.14,188.17,29388.0,183.1499,183.218,183.004,183.0332,29388.0
2023-07-10 15:55:00,188.2,188.22,187.89,188.1,74987.0,183.0624,183.0818,182.7608,182.9651,74987.0
2023-07-11 09:30:00,187.9,188.69,187.77,188.56,33108.0,182.7706,183.539,182.6441,183.4126,33108.0
2023-07-11 09:35:00,188.53,189.29,188.4,189.29,4960.0,183.3834,184.1226,183.2569,184.1226,4960.0
2023-07-11 09:40:00,189.42,189.75,189.26,189.3,7074.0,184.2491,184.5701,184.0934,184.1324,7074.0
2023-07-11 09:45:00,189.32,189.51,189.11,189.51,3047.0,184.1518,184.3366,183.9475,184.3366,3047.0
2023-07-11 09:50:00,189.8,189.8,189.07,189.51,31184.0,184.6187,184.6187,183.9086,184.3366,31184.0
2023-07-11 09:55:00,189.51,189.79,189.51,189.75,3751.0,184.3366,184.609,184.3366,184.5701,3751.0
2023-07-11 10:00:00,189.71,189.79,189.49,189.73,4751.0,184.5312,184.609,184.3172,184.5506,4751.0
2023-07-11 10:05:00,189.81,190.43,189.8,190.31,33590.0,184.6284,185.2315,184.6187,185.1148,33590.0
2023-07-11 10:10:00,190.26,190.47,189.97,190.47,7977.0,185.0661,185.2704,184.7841,185.2704,7977.0
2023-07-11 10:15:00,190.36,190.38,190.08,190.2,5597.0,185.1634,185.1829,184.8911,185.0078,5597.0
2023-07-11 10:20:00,190.16,190.3,189.99,190.27,5175.0,184.9689,185.1051,184.8035,185.0759,5175.0
2023-07-11 10:25:00,190.3,190.35,189.85,189.85,4907.0,185.1051,185.1537,184.6673,184.6673,4907.0
2023-07-11 10:30:00,189.79,189.9,189.69,189.83,7820.0,184.609,184.716,184.5117,184.6479,7820.0
2023-07-11 10:35:00,189.78,190.03,189.78,190.01,9352.0,184.5992,184.8424,184.5992,184.823,9352.0
2023-07-11 10:40:00,189.99,190.14,189.95,190.04,8126.0,184.8035,184.9494,184.7646,184.8522,8126.0
2023-07-11 10:45:00,190.07,190.25,190.06,190.18,13065.0,184.8813,185.0564,184.8716,184.9883,13065.0
2023-07-11 10:50:00,190.23,190.52,190.19,190.46,7033.0,185.037,185.319,184.9981,185.2607,7033.0
2023-07-11 10:55:00,190.41,190.73,190.36,190.66,12595.0,185.2121,185.5233,185.1634,185.4552,12595.0
2023-07-11 11:00:00,190.74,190.79,190.59,190.63,9235.0,185.533,185.5817,185.3871,185.426,9235.0
2023-07-11 11:05:00,190.63,190.67,190.23,190.28,26234.0,185.426,185.465,185.037,185.0856,26234.0
2023-07-11 11:10:00,190.42,190.68,190.42,190.68,10302.0,185.2218,185.4747,185.2218,185.4747,10302.0
2023-07-11 11:15:00,190.66,190.66,190.43,190.47,5651.0,185.4552,185.4552,185.2315,185.2704,5651.0
2023-07-11 11:20:00,190.51,190.57,190.45,190.53,10049.0,185.3093,185.3677,185.251,185.3288,10049.0
2023-07-11 11:25:00,190.48,190.89,190.47,190.89,6048.0,185.2801,185.6789,185.2704,185.6789,6048.0
2023-07-11 11:30:00,190.89,191.0,190.7,190.86,18798.0,185.6789,185.7859,185.4941,185.6498,18798.0
2023-07-11 11:35:00,190.83,191.07,190.8,191.04,9974.0,185.6206,185.854,185.5914,185.8249,9974.0
2023-07-11 11:40:00,191.06,191.23,191.06,191.19,6122.0,185.8443,186.0097,185.8443,185.9708,6122.0
2023-07-11 11:45:00,191.16,191.16,190.89,190.89,4086.0,185.9416,185.9416,185.6789,185.6789,4086.0
2023-07-11 11:50:00,190.91,190.92,190.82,190.88,5543.0,185.6984,185.7081,185.6109,185.6692,5543.0
2023-07-11 11:55:00,190.9,191.09,190.9,191.08,8782.0,185.6887,185.8735,185.6887,185.8638,8782.0
2023-07-11 12:00:00,191.09,191.3,191.04,191.25,4991.0,185.8735,186.0778,185.8249,186.0291,4991.0
2023-07-11 12:05:00,191.26,191.28,191.13,191.17,7047.0,186.0388,186.0583,185.9124,185.9513,7047.0
2023-07-11 12:10:00,191.26,191.29,191.12,191.23,3733.0,186.0388,186.068,185.9027,186.0097,3733.0
2023-07-11 12:15:00,191.2,191.25,191.09,191.09,4756.0,185.9805,186.0291,185.8735,185.8735,4756.0
2023-07-11 12:20:00,191.09,191.09,190.88,190.88,3400.0,185.8735,185.8735,185.6692,185.6692,3400.0
2023-07-11 12:25:00,190.88,190.97,190.6,190.89,6432.0,185.6692,185.7568,185.3969,185.6789,6432.0
2023-07-11 12:30:00,190.89,190.9,190.6,190.6,3861.0,185.6789,185.6887,185.3969,185.3969,3861.0
2023-07-11 12:35:00,190.64,190.64,190.43,190.47,2239.0,185.4358,185.4358,185.2315,185.2704,2239.0
2023-07-11 12:40:00,190.46,190.79,190.42,190.79,8253.0,185.2607,185.5817,185.2218,185.5817,8253.0
2023-07-11 12:45:00,190.84,190.92,190.8,190.9,2717.0,185.6303,185.7081,185.5914,185.6887,2717.0
2023-07-11 12:50:00,190.98,191.09,190.98,191.03,3222.0,185.7665,185.8735,185.7665,185.8151,3222.0
2023-07-11 12:55:00,191.04,191.13,191.03,191.09,2190.0,185.8249,185.9124,185.8151,185.8735,2190.0
2023-07-11 13:00:00,191.1,191.17,190.95,191.13,19572.0,185.8832,185.9513,185.7373,185.9124,19572.0
2023-07-11 13:05:00,191.15,191.16,190.98,191.0,1865.0,185.9319,185.9416,185.7665,185.7859,1865.0
2023-07-11 13:10:00,190.96,190.96,190.82,190.89,3038.0,185.747,185.747,185.6109,185.6789,3038.0
2023-07-11 13:15:00,190.95,190.99,190.89,190.97,6635.0,185.7373,185.7762,185.6789,185.7568,6635.0
2023-07-11 13:20:00,190.97,191.1,190.96,191.1,2813.0,185.7568,185.8832,185.747,185.8832,2813.0
2023-07-11 13:25:00,191.09,191.15,191.02,191.12,3078.0,185.8735,185.9319,185.8054,185.9027,3078.0
2023-07-11 13:30:00,191.12,191.12,191.04,191.04,2111.0,185.9027,185.9027,185.8249,185.8249,2111.0
2023-07-11 13:35:00,191.04,191.13,191.01,191.13,3811.0,185.8249,185.9124,185.7957,185.9124,3811.0
2023-07-11 13:40:00,191.13,191.28,191.13,191.25,4244.0,185.9124,186.0583,185.9124,186.0291,4244.0
2023-07-11 13:45:00,191.21,191.29,191.19,191.29,3182.0,185.9902,186.068,185.9708,186.068,3182.0
2023-07-11 13:50:00,191.24,191.27,191.19,191.2,2307.0,186.0194,186.0486,185.9708,185.9805,2307.0
2023-07-11 13:55:00,191.19,191.23,191.13,191.13,30421.0,185.9708,186.0097,185.9124,185.9124,30421.0
2023-07-11 14:00:00,191.13,191.26,191.0,191.2,38618.0,185.9124,186.0388,185.7859,185.9805,38618.0
2023-07-11 14:05:00,191.2,191.28,191.18,191.23,6323.0,185.9805,186.0583,185.961,186.0097,6323.0
2023-07-11 14:10:00,191.25,191.25,191.05,191.06,2901.0,186.0291,186.0291,185.8346,185.8443,2901.0
2023-07-11 14:15:00,191.06,191.13,190.92,191.13,1704.0,185.8443,185.9124,185.7081,185.9124,1704.0
2023-07-11 14:20:00,191.06,191.1,190.99,191.08,3644.0,185.8443,185.8832,185.7762,185.8638,3644.0
2023-07-11 14:25:00,191.09,191.23,190.96,191.23,3085.0,185.8735,186.0097,185.747,186.0097,3085.0
2023-07-11 14:30:00,191.27,191.36,191.27,191.3,2592.0,186.0486,186.1361,186.0486,186.0778,2592.0
2023-07-11 14:35:00,191.29,191.29,191.17,191.18,2531.0,186.068,186.068,185.9513,185.961,2531.0
2023-07-11 14:40:00,191.2,191.38,191.19,191.36,2150.0,185.9805,186.1556,185.9708,186.1361,2150.0
2023-07-11 14:45:00,191.37,191.37,191.26,191.33,5035.0,186.1458,186.1458,186.0388,186.1069,5035.0
2023-07-11 14:50:00,191.35,191.35,191.22,191.26,1784.0,186.1264,186.1264,185.9999,186.0388,1784.0
2023-07-11 14:55:00,191.27,191.5,191.26,191.42,6425.0,186.0486,186.2723,186.0388,186.1945,6425.0
2023-07-11 15:00:00,191.38,191.45,191.37,191.44,4718.0,186.1556,186.2237,186.1458,186.2139,4718.0
2023-07-11 15:05:00,191.4,191.46,191.36,191.45,5115.0,186.175,186.2334,186.1361,186.2237,5115.0
2023-07-11 15:10:00,191.38,191.4,191.31,191.34,6331.0,186.1556,186.175,186.0875,186.1167,6331.0
2023-07-11 15:15:00,191.33,191.41,191.29,191.4,3196.0,186.1069,186.1848,186.068,186.175,3196.0
2023-07-11 15:20:00,191.4,191.46,191.4,191.41,2733.0,186.175,186.2334,186.175,186.1848,2733.0
2023-07-11 15:25:00,191.45,191.45,191.36,191.42,6556.0,186.2237,186.2237,186.1361,186.1945,6556.0
2023-07-11 15:30:00,191.39,191.46,191.33,191.36,9594.0,186.1653,186.2334,186.1069,186.1361,9594.0
2023-07-11 15:35:00,191.34,191.46,191.32,191.34,8289.0,186.1167,186.2334,186.0972,186.1167,8289.0
2023-07-11 15:40:00,191.33,191.37,191.23,191.37,44668.0,186.1069,186.1458,186.0097,186.1458,44668.0
2023-07-11 15:45:00,191.37,191.94,191.37,191.92,31984.0,186.1458,186.7003,186.1458,186.6808,31984.0
2023-07-11 15:50:00,191.99,192.08,191.91,192.0,29311.0,186.7489,186.8365,186.6711,186.7586,29311.0
2023-07-11 15:55:00,192.02,192.2,191.91,192.1,81946.0,186.7781,186.9532,186.6711,186.8559,81946.0
2023-07-12 09:30:00,192.94,193.12,192.19,193.12,23484.0,187.673,187.8481,186.9435,187.8481,23484.0
2023-07-12 09:35:00,193.2,193.69,192.97,193.37,7777.0,187.9259,188.4025,187.7022,188.0912,7777.0
2023-07-12 09:40:00,193.28,193.36,192.66,192.76,8050.0,188.0037,188.0815,187.4006,187.4979,8050.0
2023-07-12 09:45:00,192.7,193.15,192.65,193.01,9282.0,187.4395,187.8773,187.3909,187.7411,9282.0
2023-07-12 09:50:00,193.05,193.05,192.43,192.51,5215.0,187.78,187.78,187.1769,187.2547,5215.0
2023-07-12 09:55:00,192.56,192.71,192.14,192.14,4417.0,187.3034,187.4493,186.8948,186.8948,4417.0
2023-07-12 10:00:00,192.07,192.07,191.64,192.0,9221.0,186.8267,186.8267,186.4085,186.7586,9221.0
2023-07-12 10:05:00,192.0,192.0,191.52,191.52,8087.0,186.7586,186.7586,186.2917,186.2917,8087.0
2023-07-12 10:10:00,191.61,191.64,191.04,191.18,13032.0,186.3793,186.4085,185.8249,185.961,13032.0
2023-07-12 10:15:00,191.11,191.39,191.11,191.26,10595.0,185.8929,186.1653,185.8929,186.0388,10595.0
2023-07-12 10:20:00,191.2,191.45,191.17,191.34,13539.0,185.9805,186.2237,185.9513,186.1167,13539.0
2023-07-12 10:25:00,191.29,191.64,191.28,191.58,8306.0,186.068,186.4085,186.0583,186.3501,8306.0
2023-07-12 10:30:00,191.54,191.58,191.34,191.53,3984.0,186.3112,186.3501,186.1167,186.3015,3984.0
2023-07-12 10:35:00,191.56,191.59,191.29,191.33,4086.0,186.3307,186.3598,186.068,186.1069,4086.0
2023-07-12 10:40:00,191.23,191.3,191.14,191.27,2440.0,186.0097,186.0778,185.9221,186.0486,2440.0
2023-07-12 10:45:00,191.33,191.34,191.04,191.12,6197.0,186.1069,186.1167,185.8249,185.9027,6197.0
2023-07-12 10:50:00,191.05,191.53,191.05,191.52,6601.0,185.8346,186.3015,185.8346,186.2917,6601.0
2023-07-12 10:55:00,191.44,191.55,191.32,191.38,7284.0,186.2139,186.3209,186.0972,186.1556,7284.0
2023-07-12 11:00:00,191.41,191.53,191.36,191.44,2985.0,186.1848,186.3015,186.1361,186.2139,2985.0
2023-07-12 11:05:00,191.45,191.56,191.32,191.36,4116.0,186.2237,186.3307,186.0972,186.1361,4116.0
2023-07-12 11:10:00,191.35,191.36,191.07,191.07,7391.0,186.1264,186.1361,185.854,185.854,7391.0
2023-07-12 11:15:00,191.07,191.07,190.7,190.71,11822.0,185.854,185.854,185.4941,185.5039,11822.0
2023-07-12 11:20:00,190.71,191.25,190.71,191.2,9543.0,185.5039,186.0291,185.5039,185.9805,9543.0
2023-07-12 11:25:00,191.24,191.24,190.63,190.69,15019.0,186.0194,186.0194,185.426,185.4844,15019.0
2023-07-12 11:30:00,190.64,190.67,190.27,190.34,12346.0,185.4358,185.465,185.0759,185.144,12346.0
2023-07-12 11:35:00,190.34,190.52,190.33,190.47,18757.0,185.144,185.319,185.1342,185.2704,18757.0
2023-07-12 11:40:00,190.41,190.55,190.11,190.55,11575.0,185.2121,185.3482,184.9202,185.3482,11575.0
2023-07-12 11:45:00,190.45,190.86,190.3,190.71,8556.0,185.251,185.6498,185.1051,185.5039,8556.0
2023-07-12 11:50:00,190.74,190.84,190.63,190.83,12367.0,185.533,185.6303,185.426,185.6206,12367.0
2023-07-12 11:55:00,190.74,190.74,190.47,190.5,5203.0,185.533,185.533,185.2704,185.2996,5203.0
2023-07-12 12:00:00,190.44,190.44,190.23,190.24,2041.0,185.2412,185.2412,185.037,185.0467,2041.0
2023-07-12 12:05:00,190.23,190.28,190.05,190.09,5269.0,185.037,185.0856,184.8619,184.9008,5269.0
2023-07-12 12:10:00,190.0,190.24,190.0,190.23,3168.0,184.8132,185.0467,184.8132,185.037,3168.0
2023-07-12 12:15:00,190.19,190.25,189.58,189.58,6218.0,184.9981,185.0564,184.4047,184.4047,6218.0
2023-07-12 12:20:00,189.58,189.69,189.49,189.57,8608.0,184.4047,184.5117,184.3172,184.395,8608.0
2023-07-12 12:25:00,189.63,189.69,189.56,189.66,7848.0,184.4533,184.5117,184.3853,184.4825,7848.0
2023-07-12 12:30:00,189.63,189.88,189.62,189.8,10469.0,184.4533,184.6965,184.4436,184.6187,10469.0
2023-07-12 12:35:00,189.83,190.09,189.82,190.02,19427.0,184.6479,184.9008,184.6382,184.8327,19427.0
2023-07-12 12:40:00,190.0,190.09,189.94,190.02,4164.0,184.8132,184.9008,184.7549,184.8327,4164.0
2023-07-12 12:45:00,190.05,190.08,189.96,190.03,5632.0,184.8619,184.8911,184.7743,184.8424,5632.0
2023-07-12 12:50:00,190.04,190.25,189.96,190.25,3944.0,184.8522,185.0564,184.7743,185.0564,3944.0
2023-07-12 12:55:00,190.23,190.25,189.91,190.03,16803.0,185.037,185.0564,184.7257,184.8424,16803.0
2023-07-12 13:00:00,190.06,190.1,189.97,190.04,5640.0,184.8716,184.9105,184.7841,184.8522,5640.0
2023-07-12 13:05:00,190.06,190.25,190.0,190.25,4230.0,184.8716,185.0564,184.8132,185.0564,4230.0
2023-07-12 13:10:00,190.22,190.27,190.14,190.14,2855.0,185.0272,185.0759,184.9494,184.9494,2855.0
2023-07-12 13:15:00,190.16,190.36,190.14,190.36,4009.0,184.9689,185.1634,184.9494,185.1634,4009.0
2023-07-12 13:20:00,190.33,190.38,189.87,189.92,30012.0,185.1342,185.1829,184.6868,184.7354,30012.0
2023-07-12 13:25:00,189.92,189.92,189.63,189.64,5003.0,184.7354,184.7354,184.4533,184.4631,5003.0
2023-07-12 13:30:00,189.61,189.77,189.56,189.77,4703.0,184.4339,184.5895,184.3853,184.5895,4703.0
2023-07-12 13:35:00,189.8,189.86,189.64,189.7,5846.0,184.6187,184.6771,184.4631,184.5214,5846.0
2023-07-12 13:40:00,189.69,189.91,189.69,189.91,3136.0,184.5117,184.7257,184.5117,184.7257,3136.0
2023-07-12 13:45:00,189.9,189.9,189.63,189.63,3196.0,184.716,184.716,184.4533,184.4533,3196.0
2023-07-12 13:50:00,189.64,189.86,189.63,189.82,3135.0,184.4631,184.6771,184.4533,184.6382,3135.0
2023-07-12 13:55:00,189.86,189.86,189.53,189.63,4655.0,184.6771,184.6771,184.3561,184.4533,4655.0
2023-07-12 14:00:00,189.69,189.69,189.33,189.42,11275.0,184.5117,184.5117,184.1615,184.2491,11275.0
2023-07-12 14:05:00,189.44,189.57,189.41,189.47,5849.0,184.2685,184.395,184.2393,184.2977,5849.0
2023-07-12 14:10:00,189.51,189.57,189.44,189.53,5529.0,184.3366,184.395,184.2685,184.3561,5529.0
2023-07-12 14:15:00,189.53,189.69,189.53,189.65,4405.0,184.3561,184.5117,184.3561,184.4728,4405.0
2023-07-12 14:20:00,189.65,189.84,189.64,189.76,4926.0,184.4728,184.6576,184.4631,184.5798,4926.0
2023-07-12 14:25:00,189.73,189.8,189.64,189.69,5677.0,184.5506,184.6187,184.4631,184.5117,5677.0
2023-07-12 14:30:00,189.65,189.69,189.59,189.69,6640.0,184.4728,184.5117,184.4144,184.5117,6640.0
2023-07-12 14:35:00,189.64,189.82,189.63,189.78,8604.0,184.4631,184.6382,184.4533,184.5992,8604.0
2023-07-12 14:40:00,189.75,189.82,189.61,189.8,11927.0,184.5701,184.6382,184.4339,184.6187,11927.0
2023-07-12 14:45:00,189.78,189.96,189.77,189.96,3047.0,184.5992,184.7743,184.5895,184.7743,3047.0
2023-07-12 14:50:00,189.94,190.08,189.84,190.07,21994.0,184.7549,184.8911,184.6576,184.8813,21994.0
2023-07-12 14:55:00,190.06,190.12,189.99,190.0,9058.0,184.8716,184.93,184.8035,184.8132,9058.0
2023-07-12 15:00:00,190.02,190.11,189.95,190.04,11671.0,184.8327,184.9202,184.7646,184.8522,11671.0
2023-07-12 15:05:00,190.01,190.22,190.0,190.12,14760.0,184.823,185.0272,184.8132,184.93,14760.0
2023-07-12 15:10:00,190.14,190.14,189.94,190.09,32348.0,184.9494,184.9494,184.7549,184.9008,32348.0
2023-07-12 15:15:00,190.11,190.29,190.07,190.25,16745.0,184.9202,185.0953,184.8813,185.0564,16745.0
2023-07-12 15:20:00,190.22,190.22,190.02,190.13,9100.0,185.0272,185.0272,184.8327,184.9397,9100.0
2023-07-12 15:25:00,190.08,190.14,189.99,190.13,7110.0,184.8911,184.9494,184.8035,184.9397,7110.0
2023-07-12 15:30:00,190.15,190.31,190.13,190.14,47060.0,184.9591,185.1148,184.9397,184.9494,47060.0
2023-07-12 15:35:00,190.15,190.17,190.02,190.07,24395.0,184.9591,184.9786,184.8327,184.8813,24395.0
2023-07-12 15:40:00,190.08,190.38,190.05,190.31,12120.0,184.8911,185.1829,184.8619,185.1148,12120.0
2023-07-12 15:45:00,190.31,190.34,190.02,190.09,30194.0,185.1148,185.144,184.8327,184.9008,30194.0
2023-07-12 15:50:00,190.09,190.36,190.09,190.33,44483.0,184.9008,185.1634,184.9008,185.1342,44483.0
2023-07-12 15:55:00,190.35,190.44,190.07,190.34,118307.0,185.1537,185.2412,184.8813,185.144,118307.0
2023-07-13 09:30:00,188.44,189.49,188.0,189.39,35423.0,183.2958,184.3172,182.8678,184.2199,35423.0
2023-07-13 09:35:00,189.07,190.7,189.04,190.37,9295.0,183.9086,185.4941,183.8795,185.1731,9295.0
2023-07-13 09:40:00,190.13,190.68,189.81,190.18,17413.0,184.9397,185.4747,184.6284,184.9883,17413.0
2023-07-13 09:45:00,190.13,190.52,189.89,190.25,8590.0,184.9397,185.319,184.7062,185.0564,8590.0
2023-07-13 09:50:00,190.16,190.16,189.57,189.81,13023.0,184.9689,184.9689,184.395,184.6284,13023.0
2023-07-13 09:55:00,189.95,190.2,189.82,190.14,16703.0,184.7646,185.0078,184.6382,184.9494,16703.0
2023-07-13 10:00:00,190.15,190.55,190.07,190.21,9942.0,184.9591,185.3482,184.8813,185.0175,9942.0
2023-07-13 10:05:00,190.16,190.29,189.5,189.59,8182.0,184.9689,185.0953,184.3269,184.4144,8182.0
2023-07-13 10:10:00,189.59,189.68,189.12,189.32,11396.0,184.4144,184.502,183.9573,184.1518,11396.0
2023-07-13 10:15:00,189.37,189.6,189.11,189.49,13040.0,184.2004,184.4242,183.9475,184.3172,13040.0
2023-07-13 10:20:00,189.47,189.71,189.37,189.51,10772.0,184.2977,184.5312,184.2004,184.3366,10772.0
2023-07-13 10:25:00,189.63,190.04,189.59,190.04,8783.0,184.4533,184.8522,184.4144,184.8522,8783.0
2023-07-13 10:30:00,189.96,190.08,189.77,189.87,9533.0,184.7743,184.8911,184.5895,184.6868,9533.0
2023-07-13 10:35:00,189.84,189.97,189.64,189.87,11613.0,184.6576,184.7841,184.4631,184.6868,11613.0
2023-07-13 10:40:00,189.92,190.18,189.78,189.8,8654.0,184.7354,184.9883,184.5992,184.6187,8654.0
2023-07-13 10:45:00,189.8,190.34,189.79,190.1,12700.0,184.6187,185.144,184.609,184.9105,12700.0
2023-07-13 10:50:00,190.07,190.2,189.98,190.07,6867.0,184.8813,185.0078,184.7938,184.8813,6867.0
2023-07-13 10:55:00,190.06,190.11,189.71,190.11,4813.0,184.8716,184.9202,184.5312,184.9202,4813.0
2023-07-13 11:00:00,190.06,190.16,190.02,190.11,3791.0,184.8716,184.9689,184.8327,184.9202,3791.0
2023-07-13 11:05:00,190.12,190.12,189.8,189.8,6181.0,184.93,184.93,184.6187,184.6187,6181.0
2023-07-13 11:10:00,189.81,190.02,189.81,190.02,19025.0,184.6284,184.8327,184.6284,184.8327,19025.0
2023-07-13 11:15:00,190.08,190.2,190.06,190.16,15693.0,184.8911,185.0078,184.8716,184.9689,15693.0
2023-07-13 11:20:00,190.12,190.12,189.88,189.88,3602.0,184.93,184.93,184.6965,184.6965,3602.0
2023-07-13 11:25:00,189.9,190.11,189.89,189.91,9588.0,184.716,184.9202,184.7062,184.7257,9588.0
2023-07-13 11:30:00,189.96,189.97,189.86,189.88,8274.0,184.7743,184.7841,184.6771,184.6965,8274.0
2023-07-13 11:35:00,189.84,189.96,189.83,189.91,6401.0,184.6576,184.7743,184.6479,184.7257,6401.0
2023-07-13 11:40:00,189.94,189.95,189.86,189.94,4428.0,184.7549,184.7646,184.6771,184.7549,4428.0
2023-07-13 11:45:00,189.9,190.03,189.86,189.91,14016.0,184.716,184.8424,184.6771,184.7257,14016.0
2023-07-13 11:50:00,189.89,189.9,189.71,189.81,5957.0,184.7062,184.716,184.5312,184.6284,5957.0
2023-07-13 11:55:00,189.81,189.87,189.72,189.82,8832.0,184.6284,184.6868,184.5409,184.6382,8832.0
2023-07-13 12:00:00,189.84,189.92,189.74,189.74,6570.0,184.6576,184.7354,184.5603,184.5603,6570.0
2023-07-13 12:05:00,189.77,189.8,189.68,189.73,6182.0,184.5895,184.6187,184.502,184.5506,6182.0
2023-07-13 12:10:00,189.81,189.93,189.74,189.76,5493.0,184.6284,184.7452,184.5603,184.5798,5493.0
2023-07-13 12:15:00,189.79,189.88,189.68,189.68,7364.0,184.609,184.6965,184.502,184.502,7364.0
2023-07-13 12:20:00,189.71,189.89,189.67,189.75,18110.0,184.5312,184.7062,184.4923,184.5701,18110.0
2023-07-13 12:25:00,189.74,189.96,189.71,189.71,10883.0,184.5603,184.7743,184.5312,184.5312,10883.0
2023-07-13 12:30:00,189.72,189.91,189.71,189.9,3620.0,184.5409,184.7257,184.5312,184.716,3620.0
2023-07-13 12:35:00,189.94,189.98,189.82,189.95,5594.0,184.7549,184.7938,184.6382,184.7646,5594.0
2023-07-13 12:40:00,189.95,190.0,189.85,189.85,9892.0,184.7646,184.8132,184.6673,184.6673,9892.0
2023-07-13 12:45:00,189.86,189.86,189.77,189.81,1982.0,184.6771,184.6771,184.5895,184.6284,1982.0
2023-07-13 12:50:00,189.77,189.97,189.77,189.83,9147.0,184.5895,184.7841,184.5895,184.6479,9147.0
2023-07-13 12:55:00,189.81,189.81,189.61,189.75,3880.0,184.6284,184.6284,184.4339,184.5701,3880.0
2023-07-13 13:00:00,189.72,189.78,189.66,189.66,4803.0,184.5409,184.5992,184.4825,184.4825,4803.0
2023-07-13 13:05:00,189.73,189.8,189.71,189.8,2094.0,184.5506,184.6187,184.5312,184.6187,2094.0
2023-07-13 13:10:00,189.77,189.87,189.69,189.77,5502.0,184.5895,184.6868,184.5117,184.5895,5502.0
2023-07-13 13:15:00,189.82,189.9,189.79,189.88,5372.0,184.6382,184.716,184.609,184.6965,5372.0
2023-07-13 13:20:00,189.88,189.88,189.71,189.71,6053.0,184.6965,184.6965,184.5312,184.5312,6053.0
2023-07-13 13:25:00,189.71,189.77,189.59,189.59,5165.0,184.5312,184.5895,184.4144,184.4144,5165.0
2023-07-13 13:30:00,189.62,189.68,189.5,189.56,4167.0,184.4436,184.502,184.3269,184.3853,4167.0
2023-07-13 13:35:00,189.53,189.54,189.41,189.46,3191.0,184.3561,184.3658,184.2393,184.288,3191.0
2023-07-13 13:40:00,189.47,189.57,189.45,189.53,10047.0,184.2977,184.395,184.2783,184.3561,10047.0
2023-07-13 13:45:00,189.57,189.72,189.57,189.69,7178.0,184.395,184.5409,184.395,184.5117,7178.0
2023-07-13 13:50:00,189.69,189.82,189.66,189.82,6474.0,184.5117,184.6382,184.4825,184.6382,6474.0
2023-07-13 13:55:00,189.82,189.88,189.68,189.76,5942.0,184.6382,184.6965,184.502,184.5798,5942.0
2023-07-13 14:00:00,189.75,189.82,189.56,189.56,6454.0,184.5701,184.6382,184.3853,184.3853,6454.0
2023-07-13 14:05:00,189.5,189.76,189.5,189.6,10642.0,184.3269,184.5798,184.3269,184.4242,10642.0
2023-07-13 14:10:00,189.63,189.73,189.61,189.73,6422.0,184.4533,184.5506,184.4339,184.5506,6422.0
2023-07-13 14:15:00,189.7,189.8,189.65,189.73,5735.0,184.5214,184.6187,184.4728,184.5506,5735.0
2023-07-13 14:20:00,189.75,189.88,189.71,189.88,4917.0,184.5701,184.6965,184.5312,184.6965,4917.0
2023-07-13 14:25:00,189.88,189.96,189.8,189.8,4877.0,184.6965,184.7743,184.6187,184.6187,4877.0
2023-07-13 14:30:00,189.8,189.93,189.68,189.93,16900.0,184.6187,184.7452,184.502,184.7452,16900.0
2023-07-13 14:35:00,189.92,189.92,189.81,189.84,3181.0,184.7354,184.7354,184.6284,184.6576,3181.0
2023-07-13 14:40:00,189.81,189.98,189.81,189.96,4364.0,184.6284,184.7938,184.6284,184.7743,4364.0
2023-07-13 14:45:00,189.97,190.05,189.93,190.01,4995.0,184.7841,184.8619,184.7452,184.823,4995.0
2023-07-13 14:50:00,189.99,190.04,189.91,189.91,4133.0,184.8035,184.8522,184.7257,184.7257,4133.0
2023-07-13 14:55:00,189.91,189.96,189.82,189.83,6011.0,184.7257,184.7743,184.6382,184.6479,6011.0
2023-07-13 15:00:00,189.85,189.88,189.66,189.66,10490.0,184.6673,184.6965,184.4825,184.4825,10490.0
2023-07-13 15:05:00,189.68,189.7,189.56,189.7,9454.0,184.502,184.5214,184.3853,184.5214,9454.0
2023-07-13 15:10:00,189.7,189.98,189.7,189.9,10116.0,184.5214,184.7938,184.5214,184.716,10116.0
2023-07-13 15:15:00,189.93,189.96,189.82,189.93,17964.0,184.7452,184.7743,184.6382,184.7452,17964.0
2023-07-13 15:20:00,189.95,190.06,189.94,190.04,16827.0,184.7646,184.8716,184.7549,184.8522,16827.0
2023-07-13 15:25:00,190.06,190.15,189.97,190.15,9190.0,184.8716,184.9591,184.7841,184.9591,9190.0
2023-07-13 15:30:00,190.18,190.25,190.12,190.16,9591.0,184.9883,185.0564,184.93,184.9689,9591.0
2023-07-13 15:35:00,190.16,190.28,190.07,190.27,12377.0,184.9689,185.0856,184.8813,185.0759,12377.0
2023-07-13 15:40:00,190.23,190.36,190.23,190.31,18567.0,185.037,185.1634,185.037,185.1148,18567.0
2023-07-13 15:45:00,190.31,190.33,190.13,190.15,29458.0,185.1148,185.1342,184.9397,184.9591,29458.0
2023-07-13 15:50:00,190.19,190.41,190.06,190.07,35779.0,184.9981,185.2121,184.8716,184.8813,35779.0
2023-07-13 15:55:00,190.1,190.18,189.88,189.99,122051.0,184.9105,184.9883,184.6965,184.8035,122051.0
2023-07-14 09:30:00,189.53,189.57,188.92,188.92,35147.0,184.3561,184.395,183.7627,183.7627,35147.0
2023-07-14 09:35:00,188.87,188.9,187.01,187.52,93132.0,183.7141,183.7433,181.9049,182.4009,93132.0
2023-07-14 09:40:00,187.34,187.5,186.52,187.48,50232.0,182.2259,182.3815,181.4282,182.362,50232.0
2023-07-14 09:45:00,187.28,187.29,186.85,187.14,19994.0,182.1675,182.1772,181.7492,182.0313,19994.0
2023-07-14 09:50:00,187.28,187.5,187.11,187.48,15103.0,182.1675,182.3815,182.0021,182.362,15103.0
2023-07-14 09:55:00,187.49,187.93,187.29,187.61,24462.0,182.3718,182.7998,182.1772,182.4885,24462.0
2023-07-14 10:00:00,187.71,187.71,186.98,187.2,30439.0,182.5858,182.5858,181.8757,182.0897,30439.0
2023-07-14 10:05:00,187.16,187.88,187.16,187.7,12851.0,182.0508,182.7511,182.0508,182.576,12851.0
2023-07-14 10:10:00,187.58,187.6,186.76,187.0,87050.0,182.4593,182.4788,181.6617,181.8951,87050.0
2023-07-14 10:15:00,187.06,187.57,186.98,187.5,16463.0,181.9535,182.4496,181.8757,182.3815,16463.0
2023-07-14 10:20:00,187.53,187.73,187.33,187.45,14199.0,182.4107,182.6052,182.2161,182.3329,14199.0
2023-07-14 10:25:00,187.5,187.58,187.19,187.3,14070.0,182.3815,182.4593,182.08,182.187,14070.0
2023-07-14 10:30:00,187.24,187.28,187.03,187.22,8736.0,182.1286,182.1675,181.9243,182.1091,8736.0
2023-07-14 10:35:00,187.18,187.65,187.18,187.46,7037.0,182.0702,182.5274,182.0702,182.3426,7037.0
2023-07-14 10:40:00,187.58,187.8,187.42,187.59,6604.0,182.4593,182.6733,182.3037,182.469,6604.0
2023-07-14 10:45:00,187.54,187.6,187.3,187.42,10699.0,182.4204,182.4788,182.187,182.3037,10699.0
2023-07-14 10:50:00,187.42,187.58,187.34,187.58,24892.0,182.3037,182.4593,182.2259,182.4593,24892.0
2023-07-14 10:55:00,187.58,187.9,187.48,187.71,6601.0,182.4593,182.7706,182.362,182.5858,6601.0
2023-07-14 11:00:00,187.71,187.76,187.28,187.47,9727.0,182.5858,182.6344,182.1675,182.3523,9727.0
2023-07-14 11:05:00,187.52,187.65,187.38,187.65,7046.0,182.4009,182.5274,182.2648,182.5274,7046.0
2023-07-14 11:10:00,187.7,187.98,187.59,187.95,38110.0,182.576,182.8484,182.469,182.8192,38110.0
2023-07-14 11:15:00,187.95,188.36,187.93,188.2,24218.0,182.8192,183.218,182.7998,183.0624,24218.0
2023-07-14 11:20:00,188.2,188.22,187.81,187.88,20506.0,183.0624,183.0818,182.683,182.7511,20506.0
2023-07-14 11:25:00,188.0,188.01,187.81,187.96,133100.0,182.8678,182.8776,182.683,182.8289,133100.0
2023-07-14 11:30:00,187.97,188.37,187.89,188.36,13614.0,182.8387,183.2277,182.7608,183.218,13614.0
2023-07-14 11:35:00,188.32,188.45,188.15,188.21,12982.0,183.1791,183.3056,183.0137,183.0721,12982.0
2023-07-14 11:40:00,188.23,188.49,188.23,188.48,23675.0,183.0916,183.3445,183.0916,183.3347,23675.0
2023-07-14 11:45:00,188.48,188.51,188.29,188.29,41376.0,183.3347,183.3639,183.1499,183.1499,41376.0
2023-07-14 11:50:00,188.22,188.22,187.93,188.07,21851.0,183.0818,183.0818,182.7998,182.9359,21851.0
2023-07-14 11:55:00,188.03,188.25,187.96,188.1,9646.0,182.897,183.111,182.8289,182.9651,9646.0
2023-07-14 12:00:00,188.16,188.55,188.16,188.27,6799.0,183.0235,183.4028,183.0235,183.1305,6799.0
2023-07-14 12:05:00,188.32,188.41,188.0,188.0,5789.0,183.1791,183.2666,182.8678,182.8678,5789.0
2023-07-14 12:10:00,188.0,188.25,187.87,188.21,6687.0,182.8678,183.111,182.7414,183.0721,6687.0
2023-07-14 12:15:00,188.29,188.32,188.15,188.32,3435.0,183.1499,183.1791,183.0137,183.1791,3435.0
2023-07-14 12:20:00,188.34,188.4,188.1,188.14,4549.0,183.1986,183.2569,182.9651,183.004,4549.0
2023-07-14 12:25:00,188.13,188.13,187.78,187.92,9062.0,182.9943,182.9943,182.6538,182.79,9062.0
2023-07-14 12:30:00,187.96,188.1,187.89,187.98,5407.0,182.8289,182.9651,182.7608,182.8484,5407.0
2023-07-14 12:35:00,188.03,188.05,187.8,187.91,5959.0,182.897,182.9165,182.6733,182.7803,5959.0
2023-07-14 12:40:00,187.95,188.16,187.95,188.16,5561.0,182.8192,183.0235,182.8192,183.0235,5561.0
2023-07-14 12:45:00,188.17,188.23,187.99,188.03,4653.0,183.0332,183.0916,182.8581,182.897,4653.0
2023-07-14 12:50:00,188.03,188.37,188.03,188.37,10079.0,182.897,183.2277,182.897,183.2277,10079.0
2023-07-14 12:55:00,188.37,188.49,188.29,188.43,5535.0,183.2277,183.3445,183.1499,183.2861,5535.0
2023-07-14 13:00:00,188.45,188.51,188.4,188.49,3612.0,183.3056,183.3639,183.2569,183.3445,3612.0
2023-07-14 13:05:00,188.51,188.53,188.28,188.38,36248.0,183.3639,183.3834,183.1402,183.2375,36248.0
2023-07-14 13:10:00,188.38,188.54,188.27,188.44,6343.0,183.2375,183.3931,183.1305,183.2958,6343.0
2023-07-14 13:15:00,188.41,188.66,188.4,188.66,13189.0,183.2666,183.5098,183.2569,183.5098,13189.0
2023-07-14 13:20:00,188.69,188.86,188.55,188.6,4201.0,183.539,183.7044,183.4028,183.4515,4201.0
2023-07-14 13:25:00,188.54,188.63,188.48,188.48,9568.0,183.3931,183.4806,183.3347,183.3347,9568.0
2023-07-14 13:30:00,188.48,188.61,188.33,188.39,7499.0,183.3347,183.4612,183.1888,183.2472,7499.0
2023-07-14 13:35:00,188.46,188.67,188.4,188.61,3130.0,183.3153,183.5196,183.2569,183.4612,3130.0
2023-07-14 13:40:00,188.57,188.7,188.51,188.63,6101.0,183.4223,183.5487,183.3639,183.4806,6101.0
2023-07-14 13:45:00,188.61,188.81,188.56,188.79,5328.0,183.4612,183.6557,183.4126,183.6363,5328.0
2023-07-14 13:50:00,188.83,188.86,188.75,188.85,7197.0,183.6752,183.7044,183.5974,183.6946,7197.0
2023-07-14 13:55:00,188.87,189.02,188.76,188.85,36211.0,183.7141,183.86,183.6071,183.6946,36211.0
2023-07-14 14:00:00,188.9,188.98,188.8,188.94,6552.0,183.7433,183.8211,183.646,183.7822,6552.0
2023-07-14 14:05:00,188.94,189.02,188.89,189.02,7016.0,183.7822,183.86,183.7335,183.86,7016.0
2023-07-14 14:10:00,189.03,189.1,188.86,189.09,29790.0,183.8697,183.9378,183.7044,183.9281,29790.0
2023-07-14 14:15:00,189.03,189.14,188.99,189.02,6019.0,183.8697,183.9767,183.8308,183.86,6019.0
2023-07-14 14:20:00,189.02,189.08,188.94,188.98,5262.0,183.86,183.9184,183.7822,183.8211,5262.0
2023-07-14 14:25:00,188.99,189.15,188.99,189.08,5120.0,183.8308,183.9864,183.8308,183.9184,5120.0
2023-07-14 14:30:00,189.09,189.19,189.0,189.03,3520.0,183.9281,184.0254,183.8405,183.8697,3520.0
2023-07-14 14:35:00,189.03,189.18,188.97,189.0,7875.0,183.8697,184.0156,183.8114,183.8405,7875.0
2023-07-14 14:40:00,189.0,189.07,188.95,188.99,5115.0,183.8405,183.9086,183.7919,183.8308,5115.0
2023-07-14 14:45:00,189.03,189.06,188.85,189.02,4761.0,183.8697,183.8989,183.6946,183.86,4761.0
2023-07-14 14:50:00,189.02,189.13,189.01,189.12,2462.0,183.86,183.967,183.8503,183.9573,2462.0
2023-07-14 14:55:00,189.15,189.16,189.06,189.08,5352.0,183.9864,183.9962,183.8989,183.9184,5352.0
2023-07-14 15:00:00,189.06,189.06,188.88,188.98,6775.0,183.8989,183.8989,183.7238,183.8211,6775.0
2023-07-14 15:05:00,188.98,188.99,188.8,188.9,16613.0,183.8211,183.8308,183.646,183.7433,16613.0
2023-07-14 15:10:00,188.92,188.96,188.67,188.8,4740.0,183.7627,183.8016,183.5196,183.646,4740.0
2023-07-14 15:15:00,188.82,188.82,188.58,188.63,7074.0,183.6655,183.6655,183.432,183.4806,7074.0
2023-07-14 15:20:00,188.59,188.65,188.53,188.64,4406.0,183.4417,183.5001,183.3834,183.4904,4406.0
2023-07-14 15:25:00,188.62,188.67,188.5,188.58,6396.0,183.4709,183.5196,183.3542,183.432,6396.0
2023-07-14 15:30:00,188.59,188.59,188.24,188.31,9794.0,183.4417,183.4417,183.1013,183.1694,9794.0
2023-07-14 15:35:00,188.3,188.53,188.29,188.43,6364.0,183.1597,183.3834,183.1499,183.2861,6364.0
2023-07-14 15:40:00,188.46,188.46,188.21,188.29,10886.0,183.3153,183.3153,183.0721,183.1499,10886.0
2023-07-14 15:45:00,188.27,188.4,188.19,188.35,21240.0,183.1305,183.2569,183.0527,183.2083,21240.0
2023-07-14 15:50:00,188.34,188.34,187.99,188.1,37708.0,183.1986,183.1986,182.8581,182.9651,37708.0
2023-07-14 15:55:00,188.08,188.57,187.87,188.37,213726.0,182.9457,183.4223,182.7414,183.2277,213726.0
2023-07-17 09:30:00,188.33,189.85,188.26,189.6,29520.0,183.1888,184.6673,183.1207,184.4242,29520.0
2023-07-17 09:35:00,189.29,189.97,188.89,189.92,6640.0,184.1226,184.7841,183.7335,184.7354,6640.0
2023-07-17 09:40:00,189.78,190.75,189.48,190.66,24043.0,184.5992,185.5428,184.3074,185.4552,24043.0
2023-07-17 09:45:00,190.69,191.43,190.69,191.12,5063.0,185.4844,186.2042,185.4844,185.9027,5063.0
2023-07-17 09:50:00,191.27,191.37,190.9,191.11,6940.0,186.0486,186.1458,185.6887,185.8929,6940.0
2023-07-17 09:55:00,191.01,191.39,190.8,190.92,3837.0,185.7957,186.1653,185.5914,185.7081,3837.0
2023-07-17 10:00:00,190.92,190.99,190.64,190.91,5285.0,185.7081,185.7762,185.4358,185.6984,5285.0
2023-07-17 10:05:00,190.95,191.35,190.91,191.02,7127.0,185.7373,186.1264,185.6984,185.8054,7127.0
2023-07-17 10:10:00,190.97,191.27,190.97,191.06,4783.0,185.7568,186.0486,185.7568,185.8443,4783.0
2023-07-17 10:15:00,190.96,191.3,190.88,191.3,23680.0,185.747,186.0778,185.6692,186.0778,23680.0
2023-07-17 10:20:00,191.4,191.5,191.26,191.5,3681.0,186.175,186.2723,186.0388,186.2723,3681.0
2023-07-17 10:25:00,191.62,191.64,191.37,191.56,8072.0,186.389,186.4085,186.1458,186.3307,8072.0
2023-07-17 10:30:00,191.52,191.52,191.37,191.45,6364.0,186.2917,186.2917,186.1458,186.2237,6364.0
2023-07-17 10:35:00,191.45,191.6,191.3,191.55,9857.0,186.2237,186.3696,186.0778,186.3209,9857.0
2023-07-17 10:40:00,191.58,192.1,191.57,192.02,27308.0,186.3501,186.8559,186.3404,186.7781,27308.0
2023-07-17 10:45:00,192.08,192.45,191.94,192.19,15430.0,186.8365,187.1964,186.7003,186.9435,15430.0
2023-07-17 10:50:00,192.26,192.3,191.89,192.01,8323.0,187.0115,187.0505,186.6516,186.7684,8323.0
2023-07-17 10:55:00,192.01,192.14,191.9,191.9,7836.0,186.7684,186.8948,186.6614,186.6614,7836.0
2023-07-17 11:00:00,191.89,192.11,191.89,192.07,5799.0,186.6516,186.8656,186.6516,186.8267,5799.0
2023-07-17 11:05:00,192.04,192.04,191.82,191.99,7433.0,186.7976,186.7976,186.5836,186.7489,7433.0
2023-07-17 11:10:00,191.99,192.15,191.9,191.97,13992.0,186.7489,186.9046,186.6614,186.7295,13992.0
2023-07-17 11:15:00,191.84,192.02,191.84,191.88,7499.0,186.603,186.7781,186.603,186.6419,7499.0
2023-07-17 11:20:00,192.01,192.26,191.83,192.22,9355.0,186.7684,187.0115,186.5933,186.9726,9355.0
2023-07-17 11:25:00,192.19,192.21,192.02,192.1,4508.0,186.9435,186.9629,186.7781,186.8559,4508.0
2023-07-17 11:30:00,192.04,192.41,191.96,192.07,10346.0,186.7976,187.1575,186.7197,186.8267,10346.0
2023-07-17 11:35:00,192.13,192.32,192.09,192.1,4775.0,186.8851,187.0699,186.8462,186.8559,4775.0
2023-07-17 11:40:00,192.16,192.45,192.11,192.32,7901.0,186.9143,187.1964,186.8656,187.0699,7901.0
2023-07-17 11:45:00,192.33,192.45,192.29,192.36,7851.0,187.0796,187.1964,187.0407,187.1088,7851.0
2023-07-17 11:50:00,192.36,192.5,192.26,192.31,15010.0,187.1088,187.245,187.0115,187.0602,15010.0
2023-07-17 11:55:00,192.36,192.49,192.33,192.46,7315.0,187.1088,187.2353,187.0796,187.2061,7315.0
2023-07-17 12:00:00,192.49,192.69,192.38,192.45,12186.0,187.2353,187.4298,187.1283,187.1964,12186.0
2023-07-17 12:05:00,192.46,192.63,192.42,192.59,21383.0,187.2061,187.3714,187.1672,187.3325,21383.0
2023-07-17 12:10:00,192.58,192.97,192.58,192.78,20935.0,187.3228,187.7022,187.3228,187.5174,20935.0
2023-07-17 12:15:00,192.79,192.93,192.73,192.88,5953.0,187.5271,187.6633,187.4687,187.6146,5953.0
2023-07-17 12:20:00,192.91,193.07,192.78,192.89,11104.0,187.6438,187.7994,187.5174,187.6244,11104.0
2023-07-17 12:25:00,192.85,193.22,192.85,193.15,17620.0,187.5854,187.9453,187.5854,187.8773,17620.0
2023-07-17 12:30:00,193.12,193.12,192.9,193.02,22473.0,187.8481,187.8481,187.6341,187.7508,22473.0
2023-07-17 12:35:00,192.98,193.2,192.84,193.03,13876.0,187.7119,187.9259,187.5757,187.7605,13876.0
2023-07-17 12:40:00,193.05,193.14,192.89,192.89,31962.0,187.78,187.8675,187.6244,187.6244,31962.0
2023-07-17 12:45:00,192.89,192.89,192.5,192.55,5398.0,187.6244,187.6244,187.245,187.2936,5398.0
2023-07-17 12:50:00,192.51,192.68,192.48,192.63,7432.0,187.2547,187.4201,187.2255,187.3714,7432.0
2023-07-17 12:55:00,192.62,192.77,192.62,192.67,5052.0,187.3617,187.5076,187.3617,187.4104,5052.0
2023-07-17 13:00:00,192.64,192.64,192.44,192.45,4547.0,187.3812,187.3812,187.1866,187.1964,4547.0
2023-07-17 13:05:00,192.41,192.45,192.17,192.18,7256.0,187.1575,187.1964,186.924,186.9337,7256.0
2023-07-17 13:10:00,192.21,192.21,192.03,192.14,7638.0,186.9629,186.9629,186.7878,186.8948,7638.0
2023-07-17 13:15:00,192.11,192.18,192.05,192.07,3578.0,186.8656,186.9337,186.8073,186.8267,3578.0
2023-07-17 13:20:00,192.05,192.17,191.98,192.05,9512.0,186.8073,186.924,186.7392,186.8073,9512.0
2023-07-17 13:25:00,192.04,192.23,192.03,192.19,6463.0,186.7976,186.9824,186.7878,186.9435,6463.0
2023-07-17 13:30:00,192.15,192.3,192.15,192.3,5289.0,186.9046,187.0505,186.9046,187.0505,5289.0
2023-07-17 13:35:00,192.32,192.48,192.26,192.31,4483.0,187.0699,187.2255,187.0115,187.0602,4483.0
2023-07-17 13:40:00,192.3,192.3,192.15,192.22,5152.0,187.0505,187.0505,186.9046,186.9726,5152.0
2023-07-17 13:45:00,192.22,192.33,192.21,192.28,5121.0,186.9726,187.0796,186.9629,187.031,5121.0
2023-07-17 13:50:00,192.28,192.32,192.03,192.08,9843.0,187.031,187.0699,186.7878,186.8365,9843.0
2023-07-17 13:55:00,192.08,192.14,192.0,192.1,5934.0,186.8365,186.8948,186.7586,186.8559,5934.0
2023-07-17 14:00:00,192.07,192.21,192.04,192.08,9188.0,186.8267,186.9629,186.7976,186.8365,9188.0
2023-07-17 14:05:00,192.09,192.39,192.09,192.29,8449.0,186.8462,187.138,186.8462,187.0407,8449.0
2023-07-17 14:10:00,192.33,192.52,192.32,192.52,5598.0,187.0796,187.2645,187.0699,187.2645,5598.0
2023-07-17 14:15:00,192.49,192.53,192.24,192.24,11895.0,187.2353,187.2742,186.9921,186.9921,11895.0
2023-07-17 14:20:00,192.28,192.55,192.24,192.43,19675.0,187.031,187.2936,186.9921,187.1769,19675.0
2023-07-17 14:25:00,192.43,192.5,192.32,192.34,13340.0,187.1769,187.245,187.0699,187.0894,13340.0
2023-07-17 14:30:00,192.29,192.32,192.07,192.16,11017.0,187.0407,187.0699,186.8267,186.9143,11017.0
2023-07-17 14:35:00,192.15,192.22,191.9,191.93,9716.0,186.9046,186.9726,186.6614,186.6906,9716.0
2023-07-17 14:40:00,191.96,192.13,191.9,192.13,9548.0,186.7197,186.8851,186.6614,186.8851,9548.0
2023-07-17 14:45:00,192.16,192.24,192.03,192.22,7202.0,186.9143,186.9921,186.7878,186.9726,7202.0
2023-07-17 14:50:00,192.22,192.28,192.2,192.22,13203.0,186.9726,187.031,186.9532,186.9726,13203.0
2023-07-17 14:55:00,192.24,192.25,192.12,192.23,28783.0,186.9921,187.0018,186.8754,186.9824,28783.0
2023-07-17 15:00:00,192.2,192.47,192.17,192.38,12873.0,186.9532,187.2158,186.924,187.1283,12873.0
2023-07-17 15:05:00,192.38,192.39,192.25,192.39,10064.0,187.1283,187.138,187.0018,187.138,10064.0
2023-07-17 15:10:00,192.41,192.43,192.31,192.31,9028.0,187.1575,187.1769,187.0602,187.0602,9028.0
2023-07-17 15:15:00,192.34,192.67,192.29,192.61,18676.0,187.0894,187.4104,187.0407,187.352,18676.0
2023-07-17 15:20:00,192.61,192.66,192.51,192.64,18055.0,187.352,187.4006,187.2547,187.3812,18055.0
2023-07-17 15:25:00,192.62,192.64,192.31,192.4,13668.0,187.3617,187.3812,187.0602,187.1477,13668.0
2023-07-17 15:30:00,192.41,192.41,192.15,192.34,19782.0,187.1575,187.1575,186.9046,187.0894,19782.0
2023-07-17 15:35:00,192.34,192.64,192.29,192.36,26354.0,187.0894,187.3812,187.0407,187.1088,26354.0
2023-07-17 15:40:00,192.36,192.41,192.21,192.21,24439.0,187.1088,187.1575,186.9629,186.9629,24439.0
2023-07-17 15:45:00,192.19,192.25,192.04,192.12,45696.0,186.9435,187.0018,186.7976,186.8754,45696.0
2023-07-17 15:50:00,192.08,192.11,191.75,191.78,56785.0,186.8365,186.8656,186.5155,186.5447,56785.0
2023-07-17 15:55:00,191.77,191.84,191.59,191.64,95116.0,186.5349,186.603,186.3598,186.4085,95116.0
2023-07-18 09:30:00,191.4,192.63,191.3,192.63,36126.0,186.175,187.3714,186.0778,187.3714,36126.0
2023-07-18 09:35:00,192.77,192.81,192.11,192.43,5642.0,187.5076,187.5465,186.8656,187.1769,5642.0
2023-07-18 09:40:00,192.33,192.44,191.81,192.22,29778.0,187.0796,187.1866,186.5738,186.9726,29778.0
2023-07-18 09:45:00,192.22,192.3,191.98,192.15,4660.0,186.9726,187.0505,186.7392,186.9046,4660.0
2023-07-18 09:50:00,192.15,192.66,192.08,192.33,10852.0,186.9046,187.4006,186.8365,187.0796,10852.0
2023-07-18 09:55:00,192.4,192.57,191.94,192.23,18215.0,187.1477,187.3131,186.7003,186.9824,18215.0
2023-07-18 10:00:00,192.28,192.51,192.15,192.51,26882.0,187.031,187.2547,186.9046,187.2547,26882.0
2023-07-18 10:05:00,192.51,192.7,192.39,192.45,3808.0,187.2547,187.4395,187.138,187.1964,3808.0
2023-07-18 10:10:00,192.46,192.77,192.34,192.68,10308.0,187.2061,187.5076,187.0894,187.4201,10308.0
2023-07-18 10:15:00,192.6,192.98,192.46,192.91,65993.0,187.3423,187.7119,187.2061,187.6438,65993.0
2023-07-18 10:20:00,192.92,193.48,192.91,193.48,12271.0,187.6535,188.1982,187.6438,188.1982,12271.0
2023-07-18 10:25:00,193.49,193.93,193.47,193.93,13719.0,188.208,188.636,188.1885,188.636,13719.0
2023-07-18 10:30:00,193.95,194.02,193.33,193.38,8498.0,188.6554,188.7235,188.0523,188.101,8498.0
2023-07-18 10:35:00,193.42,193.74,193.28,193.58,36618.0,188.1399,188.4511,188.0037,188.2955,36618.0
2023-07-18 10:40:00,193.68,193.68,193.09,193.09,8641.0,188.3928,188.3928,187.8189,187.8189,8641.0
2023-07-18 10:45:00,193.09,193.21,192.88,193.0,19706.0,187.8189,187.9356,187.6146,187.7313,19706.0
2023-07-18 10:50:00,193.05,193.36,192.98,193.03,8311.0,187.78,188.0815,187.7119,187.7605,8311.0
2023-07-18 10:55:00,193.14,193.21,192.9,193.11,4277.0,187.8675,187.9356,187.6341,187.8383,4277.0
2023-07-18 11:00:00,193.36,193.5,193.32,193.5,3802.0,188.0815,188.2177,188.0426,188.2177,3802.0
2023-07-18 11:05:00,193.44,193.85,193.43,193.8,31245.0,188.1593,188.5581,188.1496,188.5095,31245.0
2023-07-18 11:10:00,193.77,193.93,193.6,193.93,16985.0,188.4803,188.636,188.315,188.636,16985.0
2023-07-18 11:15:00,193.91,193.93,193.66,193.69,7032.0,188.6165,188.636,188.3733,188.4025,7032.0
2023-07-18 11:20:00,193.75,193.89,193.71,193.75,5302.0,188.4609,188.5971,188.422,188.4609,5302.0
2023-07-18 11:25:00,193.81,193.96,193.75,193.96,3083.0,188.5192,188.6651,188.4609,188.6651,3083.0
2023-07-18 11:30:00,193.92,193.92,193.51,193.55,3272.0,188.6262,188.6262,188.2274,188.2663,3272.0
2023-07-18 11:35:00,193.52,193.65,193.23,193.23,5043.0,188.2372,188.3636,187.9551,187.9551,5043.0
2023-07-18 11:40:00,193.2,193.25,192.87,193.06,10437.0,187.9259,187.9745,187.6049,187.7897,10437.0
2023-07-18 11:45:00,193.01,193.17,192.93,193.0,6972.0,187.7411,187.8967,187.6633,187.7313,6972.0
2023-07-18 11:50:00,193.02,193.15,192.89,193.02,24013.0,187.7508,187.8773,187.6244,187.7508,24013.0
2023-07-18 11:55:00,193.12,193.2,192.84,193.15,24167.0,187.8481,187.9259,187.5757,187.8773,24167.0
2023-07-18 12:00:00,193.15,193.2,192.91,193.0,8306.0,187.8773,187.9259,187.6438,187.7313,8306.0
2023-07-18 12:05:00,192.94,193.14,192.9,193.13,23068.0,187.673,187.8675,187.6341,187.8578,23068.0
2023-07-18 12:10:00,193.07,193.14,192.94,193.0,3287.0,187.7994,187.8675,187.673,187.7313,3287.0
2023-07-18 12:15:00,193.04,193.41,193.04,193.39,4875.0,187.7703,188.1302,187.7703,188.1107,4875.0
2023-07-18 12:20:00,193.39,193.42,193.12,193.14,7317.0,188.1107,188.1399,187.8481,187.8675,7317.0
2023-07-18 12:25:00,193.14,193.18,193.05,193.07,2149.0,187.8675,187.9064,187.78,187.7994,2149.0
2023-07-18 12:30:00,193.03,193.25,193.0,193.16,6705.0,187.7605,187.9745,187.7313,187.887,6705.0
2023-07-18 12:35:00,193.11,193.11,193.0,193.02,2642.0,187.8383,187.8383,187.7313,187.7508,2642.0
2023-07-18 12:40:00,193.05,193.1,192.92,193.0,13179.0,187.78,187.8286,187.6535,187.7313,13179.0
2023-07-18 12:45:00,193.0,193.05,192.94,192.94,14206.0,187.7313,187.78,187.673,187.673,14206.0
2023-07-18 12:50:00,192.98,193.17,192.9,193.16,5851.0,187.7119,187.8967,187.6341,187.887,5851.0
2023-07-18 12:55:00,193.21,193.22,193.04,193.09,2418.0,187.9356,187.9453,187.7703,187.8189,2418.0
2023-07-18 13:00:00,193.0,193.03,192.95,192.96,12623.0,187.7313,187.7605,187.6827,187.6924,12623.0
2023-07-18 13:05:00,192.96,193.03,192.95,193.03,12712.0,187.6924,187.7605,187.6827,187.7605,12712.0
2023-07-18 13:10:00,193.0,193.12,192.98,193.05,2490.0,187.7313,187.8481,187.7119,187.78,2490.0
2023-07-18 13:15:00,193.03,193.06,192.91,193.02,16937.0,187.7605,187.7897,187.6438,187.7508,16937.0
2023-07-18 13:20:00,193.0,193.21,192.99,193.09,2907.0,187.7313,187.9356,187.7216,187.8189,2907.0
2023-07-18 13:25:00,193.09,193.11,192.99,193.08,4005.0,187.8189,187.8383,187.7216,187.8092,4005.0
2023-07-18 13:30:00,193.05,193.11,192.93,193.04,9332.0,187.78,187.8383,187.6633,187.7703,9332.0
2023-07-18 13:35:00,193.05,193.19,193.03,193.12,5202.0,187.78,187.9162,187.7605,187.8481,5202.0
2023-07-18 13:40:00,193.07,193.16,193.03,193.03,3028.0,187.7994,187.887,187.7605,187.7605,3028.0
2023-07-18 13:45:00,193.09,193.15,193.01,193.09,3573.0,187.8189,187.8773,187.7411,187.8189,3573.0
2023-07-18 13:50:00,193.03,193.1,192.7,192.75,23135.0,187.7605,187.8286,187.4395,187.4882,23135.0
2023-07-18 13:55:00,192.66,192.73,192.53,192.59,2616.0,187.4006,187.4687,187.2742,187.3325,2616.0
2023-07-18 14:00:00,192.51,193.01,192.49,192.97,17106.0,187.2547,187.7411,187.2353,187.7022,17106.0
2023-07-18 14:05:00,192.96,193.07,192.86,193.0,35935.0,187.6924,187.7994,187.5952,187.7313,35935.0
2023-07-18 14:10:00,192.97,193.05,192.88,192.99,20652.0,187.7022,187.78,187.6146,187.7216,20652.0
2023-07-18 14:15:00,192.99,192.99,192.54,192.76,29119.0,187.7216,187.7216,187.2839,187.4979,29119.0
2023-07-18 14:20:00,192.84,192.84,192.46,192.54,2250.0,187.5757,187.5757,187.2061,187.2839,2250.0
2023-07-18 14:25:00,192.54,192.73,192.42,192.73,62173.0,187.2839,187.4687,187.1672,187.4687,62173.0
2023-07-18 14:30:00,192.63,192.78,192.46,192.46,6276.0,187.3714,187.5174,187.2061,187.2061,6276.0
2023-07-18 14:35:00,192.34,192.5,192.16,192.44,22241.0,187.0894,187.245,186.9143,187.1866,22241.0
2023-07-18 14:40:00,192.44,192.51,192.39,192.45,4773.0,187.1866,187.2547,187.138,187.1964,4773.0
2023-07-18 14:45:00,192.56,192.65,192.55,192.61,3508.0,187.3034,187.3909,187.2936,187.352,3508.0
2023-07-18 14:50:00,192.63,192.69,192.57,192.57,12845.0,187.3714,187.4298,187.3131,187.3131,12845.0
2023-07-18 14:55:00,192.62,192.67,192.58,192.63,4689.0,187.3617,187.4104,187.3228,187.3714,4689.0
2023-07-18 15:00:00,192.65,192.83,192.62,192.83,9595.0,187.3909,187.566,187.3617,187.566,9595.0
2023-07-18 15:05:00,192.78,192.78,192.67,192.73,4649.0,187.5174,187.5174,187.4104,187.4687,4649.0
2023-07-18 15:10:00,192.74,192.86,192.7,192.85,11594.0,187.4784,187.5952,187.4395,187.5854,11594.0
2023-07-18 15:15:00,192.84,193.03,192.84,193.0,22821.0,187.5757,187.7605,187.5757,187.7313,22821.0
2023-07-18 15:20:00,193.02,193.12,193.0,193.11,13370.0,187.7508,187.8481,187.7313,187.8383,13370.0
2023-07-18 15:25:00,193.13,193.32,193.09,193.18,19280.0,187.8578,188.0426,187.8189,187.9064,19280.0
2023-07-18 15:30:00,193.18,193.26,193.07,193.19,22049.0,187.9064,187.9842,187.7994,187.9162,22049.0
2023-07-18 15:35:00,193.2,193.24,193.12,193.24,8109.0,187.9259,187.9648,187.8481,187.9648,8109.0
2023-07-18 15:40:00,193.28,193.35,193.2,193.25,20332.0,188.0037,188.0718,187.9259,187.9745,20332.0
2023-07-18 15:45:00,193.25,193.33,193.01,193.33,55236.0,187.9745,188.0523,187.7411,188.0523,55236.0
2023-07-18 15:50:00,193.35,193.39,193.11,193.13,45051.0,188.0718,188.1107,187.8383,187.8578,45051.0
2023-07-18 15:55:00,193.16,193.22,192.94,192.99,109681.0,187.887,187.9453,187.673,187.7216,109681.0
2023-07-19 09:30:00,193.79,193.79,192.87,193.12,37727.0,188.4998,188.4998,187.6049,187.8481,37727.0
2023-07-19 09:35:00,192.96,193.44,192.91,193.02,4114.0,187.6924,188.1593,187.6438,187.7508,4114.0
2023-07-19 09:40:00,192.98,193.29,192.76,193.2,105953.0,187.7119,188.0134,187.4979,187.9259,105953.0
2023-07-19 09:45:00,193.1,193.26,192.99,193.22,14266.0,187.8286,187.9842,187.7216,187.9453,14266.0
2023-07-19 09:50:00,193.32,194.02,193.32,193.92,18200.0,188.0426,188.7235,188.0426,188.6262,18200.0
2023-07-19 09:55:00,193.96,194.27,193.96,194.03,27995.0,188.6651,188.9667,188.6651,188.7332,27995.0
2023-07-19 10:00:00,193.98,194.05,193.64,193.7,29669.0,188.6846,188.7527,188.3539,188.4122,29669.0
2023-07-19 10:05:00,193.7,194.04,193.7,193.76,8476.0,188.4122,188.743,188.4122,188.4706,8476.0
2023-07-19 10:10:00,193.84,193.91,193.6,193.88,8247.0,188.5484,188.6165,188.315,188.5873,8247.0
2023-07-19 10:15:00,193.9,193.96,193.71,193.96,4541.0,188.6068,188.6651,188.422,188.6651,4541.0
2023-07-19 10:20:00,193.92,194.18,193.87,194.16,4307.0,188.6262,188.8791,188.5776,188.8597,4307.0
2023-07-19 10:25:00,194.11,194.26,193.79,193.93,4068.0,188.811,188.957,188.4998,188.636,4068.0
2023-07-19 10:30:00,193.9,193.9,193.5,193.53,4598.0,188.6068,188.6068,188.2177,188.2469,4598.0
2023-07-19 10:35:00,193.6,193.61,193.12,193.26,3875.0,188.315,188.3247,187.8481,187.9842,3875.0
2023-07-19 10:40:00,193.23,193.32,193.04,193.06,5195.0,187.9551,188.0426,187.7703,187.7897,5195.0
2023-07-19 10:45:00,193.05,193.28,192.95,193.23,34842.0,187.78,188.0037,187.6827,187.9551,34842.0
2023-07-19 10:50:00,193.24,193.34,192.82,192.82,78184.0,187.9648,188.0621,187.5563,187.5563,78184.0
2023-07-19 10:55:00,192.86,192.95,192.67,192.95,24389.0,187.5952,187.6827,187.4104,187.6827,24389.0
2023-07-19 11:00:00,193.05,193.19,192.98,193.0,36894.0,187.78,187.9162,187.7119,187.7313,36894.0
2023-07-19 11:05:00,192.96,193.15,192.9,193.15,69447.0,187.6924,187.8773,187.6341,187.8773,69447.0
2023-07-19 11:10:00,193.09,193.1,192.87,192.97,40169.0,187.8189,187.8286,187.6049,187.7022,40169.0
2023-07-19 11:15:00,192.99,193.11,192.9,193.06,30577.0,187.7216,187.8383,187.6341,187.7897,30577.0
2023-07-19 11:20:00,193.1,193.16,192.96,193.02,22861.0,187.8286,187.887,187.6924,187.7508,22861.0
2023-07-19 11:25:00,193.07,193.16,192.97,193.14,7653.0,187.7994,187.887,187.7022,187.8675,7653.0
2023-07-19 11:30:00,193.21,193.36,193.12,193.27,11508.0,187.9356,188.0815,187.8481,187.994,11508.0
2023-07-19 11:35:00,193.28,193.66,193.25,193.63,11213.0,188.0037,188.3733,187.9745,188.3441,11213.0
2023-07-19 11:40:00,193.64,193.75,193.5,193.75,6159.0,188.3539,188.4609,188.2177,188.4609,6159.0
2023-07-19 11:45:00,193.77,193.77,193.46,193.47,10669.0,188.4803,188.4803,188.1788,188.1885,10669.0
2023-07-19 11:50:00,193.44,193.59,193.37,193.59,10964.0,188.1593,188.3052,188.0912,188.3052,10964.0
2023-07-19 11:55:00,193.6,193.72,193.54,193.54,5007.0,188.315,188.4317,188.2566,188.2566,5007.0
2023-07-19 12:00:00,193.54,193.59,193.36,193.38,9485.0,188.2566,188.3052,188.0815,188.101,9485.0
2023-07-19 12:05:00,193.38,193.52,193.27,193.52,7860.0,188.101,188.2372,187.994,188.2372,7860.0
2023-07-19 12:10:00,193.59,193.67,193.51,193.66,4388.0,188.3052,188.3831,188.2274,188.3733,4388.0
2023-07-19 12:15:00,193.61,193.77,193.59,193.72,6074.0,188.3247,188.4803,188.3052,188.4317,6074.0
2023-07-19 12:20:00,193.74,193.99,193.67,193.99,4023.0,188.4511,188.6943,188.3831,188.6943,4023.0
2023-07-19 12:25:00,194.06,194.17,193.98,194.06,6882.0,188.7624,188.8694,188.6846,188.7624,6882.0
2023-07-19 12:30:00,194.06,194.12,193.84,194.12,4462.0,188.7624,188.8208,188.5484,188.8208,4462.0
2023-07-19 12:35:00,194.07,194.11,193.97,194.08,6713.0,188.7721,188.811,188.6749,188.7819,6713.0
2023-07-19 12:40:00,194.09,194.09,193.91,193.98,5212.0,188.7916,188.7916,188.6165,188.6846,5212.0
2023-07-19 12:45:00,193.93,193.96,193.85,193.86,3968.0,188.636,188.6651,188.5581,188.5679,3968.0
2023-07-19 12:50:00,193.85,193.89,193.8,193.84,4168.0,188.5581,188.5971,188.5095,188.5484,4168.0
2023-07-19 12:55:00,193.87,193.88,193.71,193.81,4827.0,188.5776,188.5873,188.422,188.5192,4827.0
2023-07-19 13:00:00,193.84,193.98,193.71,193.98,5061.0,188.5484,188.6846,188.422,188.6846,5061.0
2023-07-19 13:05:00,193.92,194.13,193.92,194.08,4099.0,188.6262,188.8305,188.6262,188.7819,4099.0
2023-07-19 13:10:00,194.11,194.49,194.09,194.47,5522.0,188.811,189.1807,188.7916,189.1612,5522.0
2023-07-19 13:15:00,194.46,194.48,194.32,194.45,4890.0,189.1515,189.1709,189.0153,189.1418,4890.0
2023-07-19 13:20:00,194.43,194.44,194.1,194.11,5372.0,189.1223,189.132,188.8013,188.811,5372.0
2023-07-19 13:25:00,194.09,194.25,193.99,194.25,5009.0,188.7916,188.9472,188.6943,188.9472,5009.0
2023-07-19 13:30:00,194.22,194.39,194.22,194.39,6210.0,188.918,189.0834,188.918,189.0834,6210.0
2023-07-19 13:35:00,194.36,194.44,194.23,194.4,3427.0,189.0542,189.132,188.9278,189.0931,3427.0
2023-07-19 13:40:00,194.36,194.36,194.1,194.11,8470.0,189.0542,189.0542,188.8013,188.811,8470.0
2023-07-19 13:45:00,194.12,194.2,194.02,194.06,4936.0,188.8208,188.8986,188.7235,188.7624,4936.0
2023-07-19 13:50:00,194.03,194.27,193.99,194.23,9842.0,188.7332,188.9667,188.6943,188.9278,9842.0
2023-07-19 13:55:00,194.19,194.23,194.14,194.19,3771.0,188.8889,188.9278,188.8402,188.8889,3771.0
2023-07-19 14:00:00,194.2,194.22,194.02,194.03,3896.0,188.8986,188.918,188.7235,188.7332,3896.0
2023-07-19 14:05:00,194.03,194.11,193.92,193.92,4986.0,188.7332,188.811,188.6262,188.6262,4986.0
2023-07-19 14:10:00,193.88,193.95,193.68,193.68,9277.0,188.5873,188.6554,188.3928,188.3928,9277.0
2023-07-19 14:15:00,193.68,193.73,193.61,193.68,7753.0,188.3928,188.4414,188.3247,188.3928,7753.0
2023-07-19 14:20:00,193.71,193.73,193.52,193.52,6681.0,188.422,188.4414,188.2372,188.2372,6681.0
2023-07-19 14:25:00,193.49,193.65,193.42,193.56,10749.0,188.208,188.3636,188.1399,188.2761,10749.0
2023-07-19 14:30:00,193.6,193.64,193.56,193.58,7930.0,188.315,188.3539,188.2761,188.2955,7930.0
2023-07-19 14:35:00,193.58,193.6,193.5,193.58,8368.0,188.2955,188.315,188.2177,188.2955,8368.0
2023-07-19 14:40:00,193.56,193.62,193.53,193.53,8495.0,188.2761,188.3344,188.2469,188.2469,8495.0
2023-07-19 14:45:00,193.5,193.57,193.49,193.55,20179.0,188.2177,188.2858,188.208,188.2663,20179.0
2023-07-19 14:50:00,193.56,193.56,193.36,193.49,15008.0,188.2761,188.2761,188.0815,188.208,15008.0
2023-07-19 14:55:00,193.49,193.63,193.41,193.43,14476.0,188.208,188.3441,188.1302,188.1496,14476.0
2023-07-19 15:00:00,193.44,193.49,193.3,193.3,8419.0,188.1593,188.208,188.0232,188.0232,8419.0
2023-07-19 15:05:00,193.33,193.44,193.27,193.36,14282.0,188.0523,188.1593,187.994,188.0815,14282.0
2023-07-19 15:10:00,193.4,193.43,193.17,193.18,16627.0,188.1204,188.1496,187.8967,187.9064,16627.0
2023-07-19 15:15:00,193.17,193.45,193.13,193.41,16030.0,187.8967,188.1691,187.8578,188.1302,16030.0
2023-07-19 15:20:00,193.39,193.48,193.34,193.38,14572.0,188.1107,188.1982,188.0621,188.101,14572.0
2023-07-19 15:25:00,193.39,193.58,193.39,193.46,14617.0,188.1107,188.2955,188.1107,188.1788,14617.0
2023-07-19 15:30:00,193.46,193.48,193.32,193.38,23356.0,188.1788,188.1982,188.0426,188.101,23356.0
2023-07-19 15:35:00,193.38,193.44,193.23,193.32,31866.0,188.101,188.1593,187.9551,188.0426,31866.0
2023-07-19 15:40:00,193.32,193.46,193.3,193.42,14375.0,188.0426,188.1788,188.0232,188.1399,14375.0
2023-07-19 15:45:00,193.4,193.42,193.35,193.39,29480.0,188.1204,188.1399,188.0718,188.1107,29480.0
2023-07-19 15:50:00,193.39,193.43,193.06,193.12,25141.0,188.1107,188.1496,187.7897,187.8481,25141.0
2023-07-19 15:55:00,193.1,193.3,193.08,193.18,64395.0,187.8286,188.0232,187.8092,187.9064,64395.0
2023-07-20 09:30:00,195.19,195.65,194.37,194.89,54681.0,189.8616,190.309,189.0639,189.5698,54681.0
2023-07-20 09:35:00,195.24,195.52,195.05,195.35,5973.0,189.9102,190.1826,189.7254,190.0172,5973.0
2023-07-20 09:40:00,195.37,195.91,195.37,195.48,20874.0,190.0366,190.5619,190.0366,190.1436,20874.0
2023-07-20 09:45:00,195.49,195.71,195.19,195.62,3981.0,190.1534,190.3674,189.8616,190.2798,3981.0
2023-07-20 09:50:00,195.71,196.32,195.63,196.05,26596.0,190.3674,190.9607,190.2896,190.6981,26596.0
2023-07-20 09:55:00,196.13,196.44,196.04,196.31,33087.0,190.7759,191.0774,190.6884,190.951,33087.0
2023-07-20 10:00:00,196.39,197.11,196.39,196.98,16653.0,191.0288,191.7291,191.0288,191.6027,16653.0
2023-07-20 10:05:00,197.02,197.11,196.9,197.09,19881.0,191.6416,191.7291,191.5249,191.7097,19881.0
2023-07-20 10:10:00,197.03,197.15,196.75,197.0,21042.0,191.6513,191.7681,191.379,191.6222,21042.0
2023-07-20 10:15:00,197.03,197.15,196.91,197.15,59991.0,191.6513,191.7681,191.5346,191.7681,59991.0
2023-07-20 10:20:00,197.23,197.23,196.29,196.57,14532.0,191.8459,191.8459,190.9315,191.2039,14532.0
2023-07-20 10:25:00,196.65,196.72,196.37,196.49,5542.0,191.2817,191.3498,191.0094,191.1261,5542.0
2023-07-20 10:30:00,196.54,197.22,196.54,197.22,5035.0,191.1747,191.8361,191.1747,191.8361,5035.0
2023-07-20 10:35:00,197.14,197.24,196.98,197.08,5330.0,191.7583,191.8556,191.6027,191.7,5330.0
2023-07-20 10:40:00,197.09,197.09,196.62,196.69,6294.0,191.7097,191.7097,191.2525,191.3206,6294.0
2023-07-20 10:45:00,196.78,197.03,196.68,196.88,10070.0,191.4082,191.6513,191.3109,191.5054,10070.0
2023-07-20 10:50:00,196.87,197.04,196.83,196.86,4979.0,191.4957,191.6611,191.4568,191.486,4979.0
2023-07-20 10:55:00,196.93,196.94,196.67,196.77,4332.0,191.5541,191.5638,191.3012,191.3984,4332.0
2023-07-20 11:00:00,196.75,196.83,196.4,196.46,19366.0,191.379,191.4568,191.0385,191.0969,19366.0
2023-07-20 11:05:00,196.43,196.45,196.15,196.22,11455.0,191.0677,191.0872,190.7954,190.8634,11455.0
2023-07-20 11:10:00,196.17,196.17,195.69,195.78,19374.0,190.8148,190.8148,190.3479,190.4355,19374.0
2023-07-20 11:15:00,195.78,196.19,195.69,196.09,13447.0,190.4355,190.8343,190.3479,190.737,13447.0
2023-07-20 11:20:00,196.15,196.36,196.15,196.31,5959.0,190.7954,190.9996,190.7954,190.951,5959.0
2023-07-20 11:25:00,196.36,196.65,196.18,196.6,14453.0,190.9996,191.2817,190.8245,191.2331,14453.0
2023-07-20 11:30:00,196.52,196.52,196.04,196.04,14079.0,191.1553,191.1553,190.6884,190.6884,14079.0
2023-07-20 11:35:00,196.08,196.17,196.01,196.09,8351.0,190.7273,190.8148,190.6592,190.737,8351.0
2023-07-20 11:40:00,196.11,196.23,195.94,195.94,27547.0,190.7564,190.8732,190.5911,190.5911,27547.0
2023-07-20 11:45:00,196.0,196.24,195.7,196.2,9996.0,190.6495,190.8829,190.3576,190.844,9996.0
2023-07-20 11:50:00,196.3,196.63,196.28,196.63,14585.0,190.9413,191.2623,190.9218,191.2623,14585.0
2023-07-20 11:55:00,196.78,196.79,196.37,196.45,7322.0,191.4082,191.4179,191.0094,191.0872,7322.0
2023-07-20 12:00:00,196.46,196.51,196.38,196.39,3862.0,191.0969,191.1455,191.0191,191.0288,3862.0
2023-07-20 12:05:00,196.35,196.37,196.16,196.33,5709.0,190.9899,191.0094,190.8051,190.9704,5709.0
2023-07-20 12:10:00,196.27,196.3,196.09,196.09,4399.0,190.9121,190.9413,190.737,190.737,4399.0
2023-07-20 12:15:00,196.16,196.21,195.94,196.2,7027.0,190.8051,190.8537,190.5911,190.844,7027.0
2023-07-20 12:20:00,196.2,196.23,196.01,196.14,3673.0,190.844,190.8732,190.6592,190.7856,3673.0
2023-07-20 12:25:00,196.15,196.16,196.04,196.09,4082.0,190.7954,190.8051,190.6884,190.737,4082.0
2023-07-20 12:30:00,196.1,196.13,196.02,196.09,3237.0,190.7467,190.7759,190.6689,190.737,3237.0
2023-07-20 12:35:00,196.11,196.29,196.07,196.07,7192.0,190.7564,190.9315,190.7175,190.7175,7192.0
2023-07-20 12:40:00,196.06,196.06,195.75,195.78,3780.0,190.7078,190.7078,190.4063,190.4355,3780.0
2023-07-20 12:45:00,195.81,196.06,195.81,195.93,5182.0,190.4646,190.7078,190.4646,190.5814,5182.0
2023-07-20 12:50:00,195.98,196.0,195.67,195.74,4169.0,190.63,190.6495,190.3285,190.3965,4169.0
2023-07-20 12:55:00,195.77,195.81,195.67,195.81,3686.0,190.4257,190.4646,190.3285,190.4646,3686.0
2023-07-20 13:00:00,195.81,195.81,195.57,195.72,3318.0,190.4646,190.4646,190.2312,190.3771,3318.0
2023-07-20 13:05:00,195.72,195.94,195.69,195.94,10503.0,190.3771,190.5911,190.3479,190.5911,10503.0
2023-07-20 13:10:00,195.93,196.25,195.92,196.22,7624.0,190.5814,190.8926,190.5716,190.8634,7624.0
2023-07-20 13:15:00,196.22,196.38,196.18,196.32,6508.0,190.8634,191.0191,190.8245,190.9607,6508.0
2023-07-20 13:20:00,196.27,196.51,196.27,196.34,6989.0,190.9121,191.1455,190.9121,190.9802,6989.0
2023-07-20 13:25:00,196.35,196.59,196.33,196.43,4643.0,190.9899,191.2233,190.9704,191.0677,4643.0
2023-07-20 13:30:00,196.43,196.43,196.23,196.34,6061.0,191.0677,191.0677,190.8732,190.9802,6061.0
2023-07-20 13:35:00,196.4,196.4,195.99,195.99,4388.0,191.0385,191.0385,190.6397,190.6397,4388.0
2023-07-20 13:40:00,196.01,196.12,195.98,196.03,6219.0,190.6592,190.7662,190.63,190.6786,6219.0
2023-07-20 13:45:00,196.03,196.21,196.0,196.09,5791.0,190.6786,190.8537,190.6495,190.737,5791.0
2023-07-20 13:50:00,196.13,196.26,196.0,196.26,6377.0,190.7759,190.9024,190.6495,190.9024,6377.0
2023-07-20 13:55:00,196.27,196.55,196.27,196.42,5700.0,190.9121,191.1844,190.9121,191.058,5700.0
2023-07-20 14:00:00,196.35,196.81,196.32,196.81,7229.0,190.9899,191.4373,190.9607,191.4373,7229.0
2023-07-20 14:05:00,196.75,196.81,196.52,196.81,6982.0,191.379,191.4373,191.1553,191.4373,6982.0
2023-07-20 14:10:00,196.78,196.99,196.66,196.93,165238.0,191.4082,191.6124,191.2914,191.5541,165238.0
2023-07-20 14:15:00,196.94,197.13,196.93,197.01,15608.0,191.5638,191.7486,191.5541,191.6319,15608.0
2023-07-20 14:20:00,196.99,197.2,196.96,197.08,8931.0,191.6124,191.8167,191.5832,191.7,8931.0
2023-07-20 14:25:00,197.05,197.12,196.92,197.12,13124.0,191.6708,191.7389,191.5443,191.7389,13124.0
2023-07-20 14:30:00,197.12,197.47,197.12,197.41,15705.0,191.7389,192.0793,191.7389,192.021,15705.0
2023-07-20 14:35:00,197.4,197.59,197.31,197.55,9123.0,192.0112,192.196,191.9237,192.1571,9123.0
2023-07-20 14:40:00,197.56,197.77,197.36,197.77,9839.0,192.1669,192.3711,191.9723,192.3711,9839.0
2023-07-20 14:45:00,197.72,197.94,197.69,197.69,15299.0,192.3225,192.5365,192.2933,192.2933,15299.0
2023-07-20 14:50:00,197.79,197.94,197.79,197.85,8176.0,192.3906,192.5365,192.3906,192.4489,8176.0
2023-07-20 14:55:00,197.84,197.96,197.81,197.93,8989.0,192.4392,192.5559,192.41,192.5268,8989.0
2023-07-20 15:00:00,197.96,198.1,197.9,198.06,14332.0,192.5559,192.6921,192.4976,192.6532,14332.0
2023-07-20 15:05:00,198.09,198.13,197.97,198.06,9926.0,192.6824,192.7213,192.5657,192.6532,9926.0
2023-07-20 15:10:00,198.06,198.32,198.03,198.21,14096.0,192.6532,192.9061,192.624,192.7991,14096.0
2023-07-20 15:15:00,198.21,198.26,198.08,198.17,19064.0,192.7991,192.8478,192.6727,192.7602,19064.0
2023-07-20 15:20:00,198.14,198.18,197.99,198.01,11633.0,192.731,192.7699,192.5851,192.6046,11633.0
2023-07-20 15:25:00,198.0,198.32,198.0,198.27,17489.0,192.5949,192.9061,192.5949,192.8575,17489.0
2023-07-20 15:30:00,198.35,198.44,198.3,198.42,41993.0,192.9353,193.0228,192.8867,193.0034,41993.0
2023-07-20 15:35:00,198.42,198.52,198.3,198.45,33879.0,193.0034,193.1007,192.8867,193.0326,33879.0
2023-07-20 15:40:00,198.45,198.6,198.39,198.49,46526.0,193.0326,193.1785,192.9742,193.0715,46526.0
2023-07-20 15:45:00,198.55,198.89,198.55,198.86,46346.0,193.1298,193.4606,193.1298,193.4314,46346.0
2023-07-20 15:50:00,198.89,199.14,198.75,199.14,93098.0,193.4606,193.7037,193.3244,193.7037,93098.0
2023-07-20 15:55:00,199.16,199.62,199.16,199.32,205734.0,193.7232,194.1706,193.7232,193.8788,205734.0
2023-07-21 09:30:00,200.2,200.7,199.02,199.14,58900.0,194.7348,195.2211,193.587,193.7037,58900.0
2023-07-21 09:35:00,199.1,200.01,198.77,199.99,14015.0,193.6648,194.55,193.3438,194.5305,14015.0
2023-07-21 09:40:00,200.05,200.16,198.88,198.88,18360.0,194.5889,194.6959,193.4508,193.4508,18360.0
2023-07-21 09:45:00,198.69,199.64,198.32,199.64,8909.0,193.266,194.1901,192.9061,194.1901,8909.0
2023-07-21 09:50:00,199.53,199.54,198.72,199.3,15776.0,194.0831,194.0928,193.2952,193.8594,15776.0
2023-07-21 09:55:00,199.33,199.48,199.18,199.48,28042.0,193.8885,194.0345,193.7426,194.0345,28042.0
2023-07-21 10:00:00,199.48,200.1,199.37,199.92,10846.0,194.0345,194.6375,193.9275,194.4624,10846.0
2023-07-21 10:05:00,199.89,200.09,199.67,199.99,7262.0,194.4333,194.6278,194.2193,194.5305,7262.0
2023-07-21 10:10:00,200.04,200.07,199.87,200.06,17618.0,194.5792,194.6083,194.4138,194.5986,17618.0
2023-07-21 10:15:00,200.08,200.37,200.08,200.23,4901.0,194.6181,194.9002,194.6181,194.764,4901.0
2023-07-21 10:20:00,200.3,200.3,199.93,200.17,7266.0,194.8321,194.8321,194.4722,194.7056,7266.0
2023-07-21 10:25:00,200.23,200.43,200.16,200.38,2778.0,194.764,194.9585,194.6959,194.9099,2778.0
2023-07-21 10:30:00,200.37,200.37,199.88,200.0,7858.0,194.9002,194.9002,194.4235,194.5403,7858.0
2023-07-21 10:35:00,200.02,200.37,199.84,200.37,11778.0,194.5597,194.9002,194.3846,194.9002,11778.0
2023-07-21 10:40:00,200.4,200.4,200.1,200.25,5806.0,194.9293,194.9293,194.6375,194.7834,5806.0
2023-07-21 10:45:00,200.19,200.19,199.78,199.99,8008.0,194.7251,194.7251,194.3263,194.5305,8008.0
2023-07-21 10:50:00,199.94,200.14,199.87,199.99,6088.0,194.4819,194.6764,194.4138,194.5305,6088.0
2023-07-21 10:55:00,200.03,200.28,199.93,200.02,8474.0,194.5694,194.8126,194.4722,194.5597,8474.0
2023-07-21 11:00:00,200.08,200.13,199.93,200.03,7124.0,194.6181,194.6667,194.4722,194.5694,7124.0
2023-07-21 11:05:00,200.03,200.08,199.94,200.03,7125.0,194.5694,194.6181,194.4819,194.5694,7125.0
2023-07-21 11:10:00,200.01,200.02,199.78,199.93,28266.0,194.55,194.5597,194.3263,194.4722,28266.0
2023-07-21 11:15:00,199.95,200.17,199.61,200.17,17619.0,194.4916,194.7056,194.1609,194.7056,17619.0
2023-07-21 11:20:00,200.09,200.13,199.38,199.38,5643.0,194.6278,194.6667,193.9372,193.9372,5643.0
2023-07-21 11:25:00,199.4,199.69,199.2,199.47,11056.0,193.9566,194.2387,193.7621,194.0247,11056.0
2023-07-21 11:30:00,199.52,199.76,199.51,199.57,6490.0,194.0734,194.3068,194.0636,194.122,6490.0
2023-07-21 11:35:00,199.62,199.77,199.61,199.76,7416.0,194.1706,194.3165,194.1609,194.3068,7416.0
2023-07-21 11:40:00,199.8,199.84,199.67,199.81,3223.0,194.3457,194.3846,194.2193,194.3554,3223.0
2023-07-21 11:45:00,199.81,199.84,199.71,199.8,5564.0,194.3554,194.3846,194.2582,194.3457,5564.0
2023-07-21 11:50:00,199.81,200.08,199.8,200.08,5220.0,194.3554,194.6181,194.3457,194.6181,5220.0
2023-07-21 11:55:00,200.1,200.16,199.99,200.06,3735.0,194.6375,194.6959,194.5305,194.5986,3735.0
2023-07-21 12:00:00,200.0,200.1,199.93,199.98,5452.0,194.5403,194.6375,194.4722,194.5208,5452.0
2023-07-21 12:05:00,199.95,199.99,199.87,199.99,5180.0,194.4916,194.5305,194.4138,194.5305,5180.0
2023-07-21 12:10:00,199.96,200.0,199.8,199.87,8659.0,194.5013,194.5403,194.3457,194.4138,8659.0
2023-07-21 12:15:00,199.86,200.0,199.8,199.96,6728.0,194.4041,194.5403,194.3457,194.5013,6728.0
2023-07-21 12:20:00,199.97,200.02,199.79,199.96,7255.0,194.5111,194.5597,194.336,194.5013,7255.0
2023-07-21 12:25:00,199.93,199.94,199.8,199.81,3378.0,194.4722,194.4819,194.3457,194.3554,3378.0
2023-07-21 12:30:00,199.8,200.04,199.79,200.0,8804.0,194.3457,194.5792,194.336,194.5403,8804.0
2023-07-21 12:35:00,200.0,200.02,199.91,199.98,5200.0,194.5403,194.5597,194.4527,194.5208,5200.0
2023-07-21 12:40:00,199.98,200.0,199.92,200.0,10509.0,194.5208,194.5403,194.4624,194.5403,10509.0
2023-07-21 12:45:00,199.97,199.99,199.73,199.78,8310.0,194.5111,194.5305,194.2776,194.3263,8310.0
2023-07-21 12:50:00,199.83,199.85,199.55,199.56,4566.0,194.3749,194.3944,194.1025,194.1123,4566.0
2023-07-21 12:55:00,199.5,199.67,199.49,199.61,3706.0,194.0539,194.2193,194.0442,194.1609,3706.0
2023-07-21 13:00:00,199.54,199.68,199.38,199.68,7430.0,194.0928,194.229,193.9372,194.229,7430.0
2023-07-21 13:05:00,199.66,199.9,199.65,199.8,7000.0,194.2095,194.443,194.1998,194.3457,7000.0
2023-07-21 13:10:00,199.86,199.86,199.69,199.79,5086.0,194.4041,194.4041,194.2387,194.336,5086.0
2023-07-21 13:15:00,199.79,199.91,199.79,199.88,9012.0,194.336,194.4527,194.336,194.4235,9012.0
2023-07-21 13:20:00,199.92,199.92,199.87,199.88,4101.0,194.4624,194.4624,194.4138,194.4235,4101.0
2023-07-21 13:25:00,199.86,199.95,199.8,199.88,7218.0,194.4041,194.4916,194.3457,194.4235,7218.0
2023-07-21 13:30:00,199.92,199.92,199.73,199.84,6049.0,194.4624,194.4624,194.2776,194.3846,6049.0
2023-07-21 13:35:00,199.85,199.9,199.76,199.87,5930.0,194.3944,194.443,194.3068,194.4138,5930.0
2023-07-21 13:40:00,199.87,199.87,199.6,199.75,18570.0,194.4138,194.4138,194.1512,194.2971,18570.0
2023-07-21 13:45:00,199.74,199.84,199.71,199.73,2974.0,194.2874,194.3846,194.2582,194.2776,2974.0
2023-07-21 13:50:00,199.77,199.82,199.73,199.73,6482.0,194.3165,194.3652,194.2776,194.2776,6482.0
2023-07-21 13:55:00,199.7,199.83,199.62,199.79,19339.0,194.2484,194.3749,194.1706,194.336,19339.0
2023-07-21 14:00:00,199.8,199.94,199.74,199.8,6055.0,194.3457,194.4819,194.2874,194.3457,6055.0
2023-07-21 14:05:00,199.84,200.0,199.8,199.91,5810.0,194.3846,194.5403,194.3457,194.4527,5810.0
2023-07-21 14:10:00,199.89,200.0,199.87,199.9,2832.0,194.4333,194.5403,194.4138,194.443,2832.0
2023-07-21 14:15:00,199.9,200.05,199.86,200.01,7865.0,194.443,194.5889,194.4041,194.55,7865.0
2023-07-21 14:20:00,199.93,200.05,199.93,199.99,2571.0,194.4722,194.5889,194.4722,194.5305,2571.0
2023-07-21 14:25:00,199.99,200.08,199.98,200.02,2507.0,194.5305,194.6181,194.5208,194.5597,2507.0
2023-07-21 14:30:00,200.06,200.06,199.94,199.94,3542.0,194.5986,194.5986,194.4819,194.4819,3542.0
2023-07-21 14:35:00,199.95,199.99,199.77,199.78,7466.0,194.4916,194.5305,194.3165,194.3263,7466.0
2023-07-21 14:40:00,199.73,199.88,199.73,199.87,9389.0,194.2776,194.4235,194.2776,194.4138,9389.0
2023-07-21 14:45:00,199.91,199.92,199.81,199.89,3899.0,194.4527,194.4624,194.3554,194.4333,3899.0
2023-07-21 14:50:00,199.88,199.93,199.83,199.93,4650.0,194.4235,194.4722,194.3749,194.4722,4650.0
2023-07-21 14:55:00,199.88,199.88,199.76,199.77,4177.0,194.4235,194.4235,194.3068,194.3165,4177.0
2023-07-21 15:00:00,199.79,199.87,199.76,199.85,3405.0,194.336,194.4138,194.3068,194.3944,3405.0
2023-07-21 15:05:00,199.78,199.84,199.7,199.8,15969.0,194.3263,194.3846,194.2484,194.3457,15969.0
2023-07-21 15:10:00,199.82,199.91,199.63,199.91,12129.0,194.3652,194.4527,194.1804,194.4527,12129.0
2023-07-21 15:15:00,199.86,199.91,199.78,199.78,9656.0,194.4041,194.4527,194.3263,194.3263,9656.0
2023-07-21 15:20:00,199.75,199.79,199.57,199.69,17094.0,194.2971,194.336,194.122,194.2387,17094.0
2023-07-21 15:25:00,199.68,199.85,199.66,199.78,14413.0,194.229,194.3944,194.2095,194.3263,14413.0
2023-07-21 15:30:00,199.81,199.85,199.53,199.68,27333.0,194.3554,194.3944,194.0831,194.229,27333.0
2023-07-21 15:35:00,199.69,199.87,199.64,199.87,34601.0,194.2387,194.4138,194.1901,194.4138,34601.0
2023-07-21 15:40:00,199.86,199.95,199.7,199.7,17289.0,194.4041,194.4916,194.2484,194.2484,17289.0
2023-07-21 15:45:00,199.7,199.97,199.67,199.97,40507.0,194.2484,194.5111,194.2193,194.5111,40507.0
2023-07-21 15:50:00,199.94,199.97,199.7,199.97,74571.0,194.4819,194.5111,194.2484,194.5111,74571.0
2023-07-21 15:55:00,199.95,200.03,199.78,199.78,113621.0,194.4916,194.5694,194.3263,194.3263,113621.0
2023-07-24 09:30:00,199.68,200.25,199.19,199.33,19799.0,194.229,194.7834,193.7524,193.8885,19799.0
2023-07-24 09:35:00,199.57,199.97,199.53,199.97,5672.0,194.122,194.5111,194.0831,194.5111,5672.0
2023-07-24 09:40:00,199.99,200.21,199.63,199.73,5118.0,194.5305,194.7445,194.1804,194.2776,5118.0
2023-07-24 09:45:00,199.83,200.26,199.65,199.95,5893.0,194.3749,194.7932,194.1998,194.4916,5893.0
2023-07-24 09:50:00,199.94,200.43,199.93,200.39,6028.0,194.4819,194.9585,194.4722,194.9196,6028.0
2023-07-24 09:55:00,200.46,200.57,200.15,200.56,6481.0,194.9877,195.0947,194.6862,195.085,6481.0
2023-07-24 10:00:00,200.67,200.85,200.52,200.55,4738.0,195.192,195.3671,195.0461,195.0752,4738.0
2023-07-24 10:05:00,200.55,200.56,199.99,200.32,7701.0,195.0752,195.085,194.5305,194.8515,7701.0
2023-07-24 10:10:00,200.33,200.46,199.96,200.03,5904.0,194.8612,194.9877,194.5013,194.5694,5904.0
2023-07-24 10:15:00,200.0,200.2,199.75,199.75,16513.0,194.5403,194.7348,194.2971,194.2971,16513.0
2023-07-24 10:20:00,199.85,200.03,199.7,199.8,15220.0,194.3944,194.5694,194.2484,194.3457,15220.0
2023-07-24 10:25:00,199.83,199.99,199.77,199.9,11385.0,194.3749,194.5305,194.3165,194.443,11385.0
2023-07-24 10:30:00,199.93,200.05,199.73,200.03,9805.0,194.4722,194.5889,194.2776,194.5694,9805.0
2023-07-24 10:35:00,200.03,200.24,199.86,200.23,4444.0,194.5694,194.7737,194.4041,194.764,4444.0
2023-07-24 10:40:00,200.22,200.51,199.99,200.51,4021.0,194.7543,195.0363,194.5305,195.0363,4021.0
2023-07-24 10:45:00,200.51,200.58,200.12,200.19,4091.0,195.0363,195.1044,194.657,194.7251,4091.0
2023-07-24 10:50:00,200.24,200.42,200.23,200.36,5920.0,194.7737,194.9488,194.764,194.8904,5920.0
2023-07-24 10:55:00,200.41,200.56,200.12,200.53,6664.0,194.9391,195.085,194.657,195.0558,6664.0
2023-07-24 11:00:00,200.59,200.67,200.43,200.46,3510.0,195.1142,195.192,194.9585,194.9877,3510.0
2023-07-24 11:05:00,200.48,200.51,200.28,200.4,3754.0,195.0072,195.0363,194.8126,194.9293,3754.0
2023-07-24 11:10:00,200.39,200.54,200.23,200.24,4440.0,194.9196,195.0655,194.764,194.7737,4440.0
2023-07-24 11:15:00,200.23,200.45,200.2,200.43,5186.0,194.764,194.978,194.7348,194.9585,5186.0
2023-07-24 11:20:00,200.45,200.61,200.42,200.61,2694.0,194.978,195.1336,194.9488,195.1336,2694.0
2023-07-24 11:25:00,200.61,200.85,200.54,200.85,31119.0,195.1336,195.3671,195.0655,195.3671,31119.0
2023-07-24 11:30:00,200.9,201.28,200.86,201.1,37230.0,195.4157,195.7853,195.3768,195.6102,37230.0
2023-07-24 11:35:00,201.11,201.44,200.98,201.44,10146.0,195.62,195.9409,195.4935,195.9409,10146.0
2023-07-24 11:40:00,201.45,201.61,201.18,201.23,4042.0,195.9507,196.1063,195.688,195.7367,4042.0
2023-07-24 11:45:00,201.23,201.31,201.15,201.24,3413.0,195.7367,195.8145,195.6589,195.7464,3413.0
2023-07-24 11:50:00,201.24,201.29,201.13,201.26,4451.0,195.7464,195.795,195.6394,195.7659,4451.0
2023-07-24 11:55:00,201.27,201.5,201.26,201.36,6654.0,195.7756,195.9993,195.7659,195.8631,6654.0
2023-07-24 12:00:00,201.41,201.53,201.4,201.48,2496.0,195.9118,196.0285,195.902,195.9799,2496.0
2023-07-24 12:05:00,201.53,201.91,201.48,201.9,8703.0,196.0285,196.3981,195.9799,196.3884,8703.0
2023-07-24 12:10:00,201.9,201.95,201.75,201.84,10090.0,196.3884,196.437,196.2425,196.33,10090.0
2023-07-24 12:15:00,201.88,202.21,201.87,202.17,5338.0,196.3689,196.6899,196.3592,196.651,5338.0
2023-07-24 12:20:00,202.15,202.33,202.12,202.29,3066.0,196.6316,196.8067,196.6024,196.7677,3066.0
2023-07-24 12:25:00,202.32,202.39,202.28,202.34,6953.0,196.7969,196.865,196.758,196.8164,6953.0
2023-07-24 12:30:00,202.32,202.33,201.87,201.87,5885.0,196.7969,196.8067,196.3592,196.3592,5885.0
2023-07-24 12:35:00,201.9,201.92,201.84,201.91,2608.0,196.3884,196.4078,196.33,196.3981,2608.0
2023-07-24 12:40:00,201.85,201.9,201.64,201.84,8009.0,196.3398,196.3884,196.1355,196.33,8009.0
2023-07-24 12:45:00,201.73,201.88,201.57,201.86,6913.0,196.223,196.3689,196.0674,196.3495,6913.0
2023-07-24 12:50:00,201.76,201.83,201.56,201.82,4073.0,196.2522,196.3203,196.0577,196.3106,4073.0
2023-07-24 12:55:00,201.82,201.99,201.81,201.85,4805.0,196.3106,196.4759,196.3008,196.3398,4805.0
2023-07-24 13:00:00,201.78,201.93,201.73,201.73,7850.0,196.2717,196.4176,196.223,196.223,7850.0
2023-07-24 13:05:00,201.61,201.81,201.52,201.81,11391.0,196.1063,196.3008,196.0188,196.3008,11391.0
2023-07-24 13:10:00,201.78,201.84,201.63,201.68,2735.0,196.2717,196.33,196.1258,196.1744,2735.0
2023-07-24 13:15:00,201.64,201.74,201.5,201.7,11042.0,196.1355,196.2328,195.9993,196.1938,11042.0
2023-07-24 13:20:00,201.7,201.74,201.54,201.74,9096.0,196.1938,196.2328,196.0382,196.2328,9096.0
2023-07-24 13:25:00,201.61,201.8,201.6,201.8,6313.0,196.1063,196.2911,196.0966,196.2911,6313.0
2023-07-24 13:30:00,201.74,201.78,201.61,201.73,5286.0,196.2328,196.2717,196.1063,196.223,5286.0
2023-07-24 13:35:00,201.7,201.83,201.65,201.81,26406.0,196.1938,196.3203,196.1452,196.3008,26406.0
2023-07-24 13:40:00,201.8,201.89,201.49,201.59,9682.0,196.2911,196.3787,195.9896,196.0869,9682.0
2023-07-24 13:45:00,201.52,201.52,201.38,201.5,2833.0,196.0188,196.0188,195.8826,195.9993,2833.0
2023-07-24 13:50:00,201.46,201.46,201.14,201.25,2600.0,195.9604,195.9604,195.6491,195.7561,2600.0
2023-07-24 13:55:00,201.24,201.46,201.19,201.42,5610.0,195.7464,195.9604,195.6978,195.9215,5610.0
2023-07-24 14:00:00,201.46,201.5,201.28,201.31,4894.0,195.9604,195.9993,195.7853,195.8145,4894.0
2023-07-24 14:05:00,201.32,201.39,201.25,201.33,3164.0,195.8242,195.8923,195.7561,195.8339,3164.0
2023-07-24 14:10:00,201.3,201.51,201.29,201.39,7005.0,195.8048,196.009,195.795,195.8923,7005.0
2023-07-24 14:15:00,201.4,201.54,201.39,201.53,16460.0,195.902,196.0382,195.8923,196.0285,16460.0
2023-07-24 14:20:00,201.49,201.68,201.45,201.64,7399.0,195.9896,196.1744,195.9507,196.1355,7399.0
2023-07-24 14:25:00,201.62,201.65,201.5,201.61,5155.0,196.116,196.1452,195.9993,196.1063,5155.0
2023-07-24 14:30:00,201.55,201.61,201.46,201.48,11080.0,196.0479,196.1063,195.9604,195.9799,11080.0
2023-07-24 14:35:00,201.53,201.64,201.35,201.39,37915.0,196.0285,196.1355,195.8534,195.8923,37915.0
2023-07-24 14:40:00,201.4,201.4,201.08,201.2,2453.0,195.902,195.902,195.5908,195.7075,2453.0
2023-07-24 14:45:00,201.15,201.24,201.08,201.08,2456.0,195.6589,195.7464,195.5908,195.5908,2456.0
2023-07-24 14:50:00,200.99,201.16,200.95,201.16,5596.0,195.5032,195.6686,195.4643,195.6686,5596.0
2023-07-24 14:55:00,201.18,201.19,201.09,201.15,3780.0,195.688,195.6978,195.6005,195.6589,3780.0
2023-07-24 15:00:00,201.15,201.25,201.04,201.13,5908.0,195.6589,195.7561,195.5519,195.6394,5908.0
2023-07-24 15:05:00,201.15,201.19,201.01,201.06,3410.0,195.6589,195.6978,195.5227,195.5713,3410.0
2023-07-24 15:10:00,201.05,201.16,201.01,201.03,4451.0,195.5616,195.6686,195.5227,195.5421,4451.0
2023-07-24 15:15:00,201.01,201.06,200.95,201.06,6922.0,195.5227,195.5713,195.4643,195.5713,6922.0
2023-07-24 15:20:00,201.04,201.07,200.85,200.85,7070.0,195.5519,195.581,195.3671,195.3671,7070.0
2023-07-24 15:25:00,200.83,200.85,200.64,200.7,4552.0,195.3476,195.3671,195.1628,195.2211,4552.0
2023-07-24 15:30:00,200.67,200.81,200.67,200.67,12544.0,195.192,195.3281,195.192,195.192,12544.0
2023-07-24 15:35:00,200.69,200.77,200.68,200.74,6239.0,195.2114,195.2892,195.2017,195.2601,6239.0
2023-07-24 15:40:00,200.77,200.83,200.65,200.83,14394.0,195.2892,195.3476,195.1725,195.3476,14394.0
2023-07-24 15:45:00,200.83,201.07,200.77,200.8,27405.0,195.3476,195.581,195.2892,195.3184,27405.0
2023-07-24 15:50:00,200.78,200.93,200.72,200.77,24884.0,195.299,195.4449,195.2406,195.2892,24884.0
2023-07-24 15:55:00,200.81,200.86,200.4,200.5,96956.0,195.3281,195.3768,194.9293,195.0266,96956.0
2023-07-25 09:30:00,200.05,200.4,198.4,198.4,28093.0,194.5889,194.9293,192.9839,192.9839,28093.0
2023-07-25 09:35:00,198.43,199.12,197.81,199.12,14559.0,193.0131,193.6843,192.41,193.6843,14559.0
2023-07-25 09:40:00,199.12,199.78,198.85,199.26,5421.0,193.6843,194.3263,193.4217,193.8205,5421.0
2023-07-25 09:45:00,199.09,199.09,198.06,198.09,7057.0,193.6551,193.6551,192.6532,192.6824,7057.0
2023-07-25 09:50:00,198.35,198.5,197.9,198.02,9551.0,192.9353,193.0812,192.4976,192.6143,9551.0
2023-07-25 09:55:00,198.1,198.17,197.73,197.92,7623.0,192.6921,192.7602,192.3322,192.517,7623.0
2023-07-25 10:00:00,197.81,198.01,197.42,197.46,12772.0,192.41,192.6046,192.0307,192.0696,12772.0
2023-07-25 10:05:00,197.43,197.64,197.27,197.64,7807.0,192.0404,192.2447,191.8848,192.2447,7807.0
2023-07-25 10:10:00,197.69,197.73,197.42,197.63,5265.0,192.2933,192.3322,192.0307,192.235,5265.0
2023-07-25 10:15:00,197.65,197.88,197.54,197.61,11734.0,192.2544,192.4781,192.1474,192.2155,11734.0
2023-07-25 10:20:00,197.56,197.68,197.17,197.36,26687.0,192.1669,192.2836,191.7875,191.9723,26687.0
2023-07-25 10:25:00,197.38,197.71,197.27,197.71,11193.0,191.9918,192.3128,191.8848,192.3128,11193.0
2023-07-25 10:30:00,197.74,197.92,197.4,197.41,10767.0,192.342,192.517,192.0112,192.021,10767.0
2023-07-25 10:35:00,197.46,197.79,197.33,197.34,7998.0,192.0696,192.3906,191.9431,191.9529,7998.0
2023-07-25 10:40:00,197.37,197.55,197.32,197.52,8125.0,191.9821,192.1571,191.9334,192.128,8125.0
2023-07-25 10:45:00,197.61,197.73,197.46,197.65,4798.0,192.2155,192.3322,192.0696,192.2544,4798.0
2023-07-25 10:50:00,197.7,197.72,197.41,197.48,6738.0,192.303,192.3225,192.021,192.089,6738.0
2023-07-25 10:55:00,197.44,197.51,197.32,197.5,14712.0,192.0501,192.1182,191.9334,192.1085,14712.0
2023-07-25 11:00:00,197.39,197.49,197.29,197.4,6895.0,192.0015,192.0988,191.9042,192.0112,6895.0
2023-07-25 11:05:00,197.39,197.74,197.28,197.73,6634.0,192.0015,192.342,191.8945,192.3322,6634.0
2023-07-25 11:10:00,197.67,197.85,197.62,197.85,6151.0,192.2739,192.4489,192.2252,192.4489,6151.0
2023-07-25 11:15:00,197.82,197.87,197.5,197.5,7308.0,192.4198,192.4684,192.1085,192.1085,7308.0
2023-07-25 11:20:00,197.3,197.68,197.3,197.63,3644.0,191.914,192.2836,191.914,192.235,3644.0
2023-07-25 11:25:00,197.67,197.72,197.36,197.36,5986.0,192.2739,192.3225,191.9723,191.9723,5986.0
2023-07-25 11:30:00,197.5,197.5,197.08,197.09,8563.0,192.1085,192.1085,191.7,191.7097,8563.0
2023-07-25 11:35:00,197.09,197.42,197.01,197.42,16837.0,191.7097,192.0307,191.6319,192.0307,16837.0
2023-07-25 11:40:00,197.39,197.47,197.33,197.46,3964.0,192.0015,192.0793,191.9431,192.0696,3964.0
2023-07-25 11:45:00,197.4,197.45,197.18,197.29,7923.0,192.0112,192.0599,191.7972,191.9042,7923.0
2023-07-25 11:50:00,197.26,197.39,197.17,197.17,5793.0,191.8751,192.0015,191.7875,191.7875,5793.0
2023-07-25 11:55:00,197.14,197.38,197.08,197.38,4104.0,191.7583,191.9918,191.7,191.9918,4104.0
2023-07-25 12:00:00,197.45,197.46,197.29,197.29,4382.0,192.0599,192.0696,191.9042,191.9042,4382.0
2023-07-25 12:05:00,197.34,197.38,197.24,197.3,10305.0,191.9529,191.9918,191.8556,191.914,10305.0
2023-07-25 12:10:00,197.34,197.36,197.09,197.15,6184.0,191.9529,191.9723,191.7097,191.7681,6184.0
2023-07-25 12:15:00,197.14,197.15,196.9,196.91,6916.0,191.7583,191.7681,191.5249,191.5346,6916.0
2023-07-25 12:20:00,196.9,196.9,196.69,196.82,12341.0,191.5249,191.5249,191.3206,191.4471,12341.0
2023-07-25 12:25:00,196.79,196.86,196.65,196.66,4736.0,191.4179,191.486,191.2817,191.2914,4736.0
2023-07-25 12:30:00,196.59,196.91,196.48,196.82,9792.0,191.2233,191.5346,191.1163,191.4471,9792.0
2023-07-25 12:35:00,196.82,196.92,196.81,196.92,5904.0,191.4471,191.5443,191.4373,191.5443,5904.0
2023-07-25 12:40:00,196.88,196.9,196.75,196.76,10547.0,191.5054,191.5249,191.379,191.3887,10547.0
2023-07-25 12:45:00,196.76,196.9,196.73,196.78,59089.0,191.3887,191.5249,191.3595,191.4082,59089.0
2023-07-25 12:50:00,196.78,196.89,196.71,196.78,13041.0,191.4082,191.5152,191.3401,191.4082,13041.0
2023-07-25 12:55:00,196.77,196.86,196.75,196.82,7997.0,191.3984,191.486,191.379,191.4471,7997.0
2023-07-25 13:00:00,196.8,197.09,196.8,197.03,12681.0,191.4276,191.7097,191.4276,191.6513,12681.0
2023-07-25 13:05:00,196.96,196.96,196.71,196.76,16380.0,191.5832,191.5832,191.3401,191.3887,16380.0
2023-07-25 13:10:00,196.69,196.89,196.69,196.78,7357.0,191.3206,191.5152,191.3206,191.4082,7357.0
2023-07-25 13:15:00,196.79,196.82,196.63,196.73,8240.0,191.4179,191.4471,191.2623,191.3595,8240.0
2023-07-25 13:20:00,196.72,196.83,196.72,196.79,11292.0,191.3498,191.4568,191.3498,191.4179,11292.0
2023-07-25 13:25:00,196.82,196.87,196.6,196.69,11952.0,191.4471,191.4957,191.2331,191.3206,11952.0
2023-07-25 13:30:00,196.69,196.74,196.6,196.61,10212.0,191.3206,191.3693,191.2331,191.2428,10212.0
2023-07-25 13:35:00,196.58,196.67,196.54,196.61,10807.0,191.2136,191.3012,191.1747,191.2428,10807.0
2023-07-25 13:40:00,196.61,196.81,196.6,196.81,10780.0,191.2428,191.4373,191.2331,191.4373,10780.0
2023-07-25 13:45:00,196.86,197.07,196.77,196.95,11040.0,191.486,191.6902,191.3984,191.5735,11040.0
2023-07-25 13:50:00,196.95,197.03,196.93,196.95,9622.0,191.5735,191.6513,191.5541,191.5735,9622.0
2023-07-25 13:55:00,196.87,196.88,196.71,196.76,5766.0,191.4957,191.5054,191.3401,191.3887,5766.0
2023-07-25 14:00:00,196.72,196.73,196.51,196.51,8279.0,191.3498,191.3595,191.1455,191.1455,8279.0
2023-07-25 14:05:00,196.55,196.6,196.42,196.57,7769.0,191.1844,191.2331,191.058,191.2039,7769.0
2023-07-25 14:10:00,196.56,196.57,196.46,196.57,7684.0,191.1942,191.2039,191.0969,191.2039,7684.0
2023-07-25 14:15:00,196.59,196.68,196.56,196.56,8648.0,191.2233,191.3109,191.1942,191.1942,8648.0
2023-07-25 14:20:00,196.57,196.58,196.41,196.5,5999.0,191.2039,191.2136,191.0483,191.1358,5999.0
2023-07-25 14:25:00,196.48,196.6,196.44,196.54,8991.0,191.1163,191.2331,191.0774,191.1747,8991.0
2023-07-25 14:30:00,196.53,196.73,196.53,196.57,12131.0,191.165,191.3595,191.165,191.2039,12131.0
2023-07-25 14:35:00,196.59,196.69,196.4,196.46,8636.0,191.2233,191.3206,191.0385,191.0969,8636.0
2023-07-25 14:40:00,196.47,196.47,196.21,196.22,8731.0,191.1066,191.1066,190.8537,190.8634,8731.0
2023-07-25 14:45:00,196.19,196.32,196.03,196.03,9059.0,190.8343,190.9607,190.6786,190.6786,9059.0
2023-07-25 14:50:00,196.0,196.15,195.91,196.09,9397.0,190.6495,190.7954,190.5619,190.737,9397.0
2023-07-25 14:55:00,196.1,196.19,196.07,196.19,13745.0,190.7467,190.8343,190.7175,190.8343,13745.0
2023-07-25 15:00:00,196.21,196.35,195.94,196.0,10892.0,190.8537,190.9899,190.5911,190.6495,10892.0
2023-07-25 15:05:00,195.99,196.04,195.88,195.9,8692.0,190.6397,190.6884,190.5327,190.5522,8692.0
2023-07-25 15:10:00,195.9,196.0,195.88,195.93,12157.0,190.5522,190.6495,190.5327,190.5814,12157.0
2023-07-25 15:15:00,195.9,196.16,195.88,196.05,15583.0,190.5522,190.8051,190.5327,190.6981,15583.0
2023-07-25 15:20:00,196.04,196.09,195.76,195.8,11823.0,190.6884,190.737,190.416,190.4549,11823.0
2023-07-25 15:25:00,195.84,195.85,195.6,195.71,11437.0,190.4938,190.5035,190.2604,190.3674,11437.0
2023-07-25 15:30:00,195.68,195.73,195.39,195.41,26808.0,190.3382,190.3868,190.0561,190.0756,26808.0
2023-07-25 15:35:00,195.39,195.57,195.38,195.49,18270.0,190.0561,190.2312,190.0464,190.1534,18270.0
2023-07-25 15:40:00,195.51,195.57,195.4,195.57,28996.0,190.1728,190.2312,190.0658,190.2312,28996.0
2023-07-25 15:45:00,195.56,195.95,195.54,195.79,34911.0,190.2215,190.6008,190.202,190.4452,34911.0
2023-07-25 15:50:00,195.76,195.9,195.54,195.88,72857.0,190.416,190.5522,190.202,190.5327,72857.0
2023-07-25 15:55:00,195.89,195.99,195.36,195.64,148318.0,190.5425,190.6397,190.0269,190.2993,148318.0
2023-07-26 09:30:00,206.11,208.2,203.58,207.9,99759.0,200.4835,202.5164,198.0225,202.2246,99759.0
2023-07-26 09:35:00,207.62,208.89,207.26,208.09,50735.0,201.9522,203.1876,201.6021,202.4094,50735.0
2023-07-26 09:40:00,207.99,208.43,206.81,208.14,37949.0,202.3121,202.7401,201.1644,202.458,37949.0
2023-07-26 09:45:00,208.07,208.42,207.11,207.95,84165.0,202.39,202.7304,201.4562,202.2732,84165.0
2023-07-26 09:50:00,207.98,208.99,207.87,208.76,29001.0,202.3024,203.2848,202.1954,203.0611,29001.0
2023-07-26 09:55:00,208.7,208.7,207.25,207.6,29108.0,203.0028,203.0028,201.5923,201.9328,29108.0
2023-07-26 10:00:00,207.39,208.0,207.02,207.52,29545.0,201.7285,202.3219,201.3686,201.855,29545.0
2023-07-26 10:05:00,207.52,207.81,206.99,207.26,24137.0,201.855,202.1371,201.3394,201.6021,24137.0
2023-07-26 10:10:00,207.45,207.98,207.35,207.55,25804.0,201.7869,202.3024,201.6896,201.8842,25804.0
2023-07-26 10:15:00,207.51,207.88,207.25,207.68,17379.0,201.8452,202.2051,201.5923,202.0106,17379.0
2023-07-26 10:20:00,207.76,208.57,207.74,208.02,27524.0,202.0884,202.8763,202.069,202.3413,27524.0
2023-07-26 10:25:00,208.01,208.31,207.68,207.8,23658.0,202.3316,202.6234,202.0106,202.1273,23658.0
2023-07-26 10:30:00,207.85,207.92,206.86,206.9,27748.0,202.176,202.2441,201.213,201.2519,27748.0
2023-07-26 10:35:00,206.97,207.65,206.89,207.35,30686.0,201.32,201.9814,201.2422,201.6896,30686.0
2023-07-26 10:40:00,207.28,207.65,207.19,207.4,13705.0,201.6215,201.9814,201.534,201.7382,13705.0
2023-07-26 10:45:00,207.31,207.8,207.14,207.68,30199.0,201.6507,202.1273,201.4853,202.0106,30199.0
2023-07-26 10:50:00,207.66,208.0,207.56,208.0,10483.0,201.9911,202.3219,201.8939,202.3219,10483.0
2023-07-26 10:55:00,208.0,208.0,207.65,207.78,12657.0,202.3219,202.3219,201.9814,202.1079,12657.0
2023-07-26 11:00:00,207.76,208.11,207.69,207.69,13734.0,202.0884,202.4289,202.0203,202.0203,13734.0
2023-07-26 11:05:00,207.77,208.0,207.67,207.73,14166.0,202.0981,202.3219,202.0009,202.0592,14166.0
2023-07-26 11:10:00,207.83,207.86,207.35,207.4,20662.0,202.1565,202.1857,201.6896,201.7382,20662.0
2023-07-26 11:15:00,207.34,207.61,207.14,207.41,14158.0,201.6799,201.9425,201.4853,201.748,14158.0
2023-07-26 11:20:00,207.39,207.72,207.13,207.7,18487.0,201.7285,202.0495,201.4756,202.0301,18487.0
2023-07-26 11:25:00,207.72,207.96,207.67,207.84,16312.0,202.0495,202.283,202.0009,202.1662,16312.0
2023-07-26 11:30:00,207.86,207.86,207.47,207.54,9959.0,202.1857,202.1857,201.8063,201.8744,9959.0
2023-07-26 11:35:00,207.58,207.91,207.55,207.68,22603.0,201.9133,202.2343,201.8842,202.0106,22603.0
2023-07-26 11:40:00,207.77,207.92,207.49,207.51,12181.0,202.0981,202.2441,201.8258,201.8452,12181.0
2023-07-26 11:45:00,207.51,207.57,207.09,207.19,14121.0,201.8452,201.9036,201.4367,201.534,14121.0
2023-07-26 11:50:00,207.11,207.11,206.77,206.93,12983.0,201.4562,201.4562,201.1254,201.2811,12983.0
2023-07-26 11:55:00,206.95,206.95,206.55,206.61,11782.0,201.3005,201.3005,200.9114,200.9698,11782.0
2023-07-26 12:00:00,206.56,206.72,206.46,206.66,4243.0,200.9212,201.0768,200.8239,201.0184,4243.0
2023-07-26 12:05:00,206.66,206.72,206.15,206.29,9343.0,201.0184,201.0768,200.5224,200.6585,9343.0
2023-07-26 12:10:00,206.29,206.29,206.1,206.24,17194.0,200.6585,200.6585,200.4737,200.6099,17194.0
2023-07-26 12:15:00,206.2,206.39,206.14,206.34,10174.0,200.571,200.7558,200.5126,200.7072,10174.0
2023-07-26 12:20:00,206.34,206.49,206.28,206.49,4624.0,200.7072,200.8531,200.6488,200.8531,4624.0
2023-07-26 12:25:00,206.42,206.58,206.35,206.49,9034.0,200.785,200.9406,200.7169,200.8531,9034.0
2023-07-26 12:30:00,206.49,206.55,206.34,206.35,14069.0,200.8531,200.9114,200.7072,200.7169,14069.0
2023-07-26 12:35:00,206.35,206.68,206.35,206.5,8860.0,200.7169,201.0379,200.7169,200.8628,8860.0
2023-07-26 12:40:00,206.48,206.53,206.31,206.41,6774.0,200.8434,200.892,200.678,200.7753,6774.0
2023-07-26 12:45:00,206.41,206.46,205.97,206.23,7840.0,200.7753,200.8239,200.3473,200.6002,7840.0
2023-07-26 12:50:00,206.23,206.33,206.0,206.23,16332.0,200.6002,200.6975,200.3765,200.6002,16332.0
2023-07-26 12:55:00,206.23,206.49,206.19,206.44,6699.0,200.6002,200.8531,200.5613,200.8045,6699.0
2023-07-26 13:00:00,206.44,206.7,206.18,206.62,24235.0,200.8045,201.0574,200.5516,200.9795,24235.0
2023-07-26 13:05:00,206.62,206.89,206.62,206.79,2852.0,200.9795,201.2422,200.9795,201.1449,2852.0
2023-07-26 13:10:00,206.82,207.2,206.67,207.16,22719.0,201.1741,201.5437,201.0282,201.5048,22719.0
2023-07-26 13:15:00,207.15,207.25,207.03,207.14,5898.0,201.4951,201.5923,201.3783,201.4853,5898.0
2023-07-26 13:20:00,207.14,207.21,206.86,206.9,8309.0,201.4853,201.5534,201.213,201.2519,8309.0
2023-07-26 13:25:00,206.88,206.95,206.76,206.89,4668.0,201.2324,201.3005,201.1157,201.2422,4668.0
2023-07-26 13:30:00,206.95,206.96,206.64,206.66,7802.0,201.3005,201.3103,200.999,201.0184,7802.0
2023-07-26 13:35:00,206.59,206.65,206.41,206.56,8945.0,200.9504,201.0087,200.7753,200.9212,8945.0
2023-07-26 13:40:00,206.56,206.63,206.22,206.22,7520.0,200.9212,200.9893,200.5905,200.5905,7520.0
2023-07-26 13:45:00,206.28,206.38,206.16,206.26,25808.0,200.6488,200.7461,200.5321,200.6294,25808.0
2023-07-26 13:50:00,206.23,206.63,206.07,206.59,8358.0,200.6002,200.9893,200.4446,200.9504,8358.0
2023-07-26 13:55:00,206.56,206.66,206.46,206.46,15436.0,200.9212,201.0184,200.8239,200.8239,15436.0
2023-07-26 14:00:00,206.39,206.39,205.96,206.14,16588.0,200.7558,200.7558,200.3376,200.5126,16588.0
2023-07-26 14:05:00,206.14,206.21,205.77,205.77,8738.0,200.5126,200.5807,200.1527,200.1527,8738.0
2023-07-26 14:10:00,205.74,205.86,205.62,205.79,5107.0,200.1236,200.2403,200.0068,200.1722,5107.0
2023-07-26 14:15:00,205.86,206.4,205.86,206.25,17257.0,200.2403,200.7655,200.2403,200.6196,17257.0
2023-07-26 14:20:00,206.2,206.77,206.2,206.64,11290.0,200.571,201.1254,200.571,200.999,11290.0
2023-07-26 14:25:00,206.51,207.09,206.51,207.09,11572.0,200.8725,201.4367,200.8725,201.4367,11572.0
2023-07-26 14:30:00,207.04,207.05,206.73,206.78,9159.0,201.3881,201.3978,201.0865,201.1352,9159.0
2023-07-26 14:35:00,206.78,207.21,206.76,207.18,24914.0,201.1352,201.5534,201.1157,201.5243,24914.0
2023-07-26 14:40:00,207.1,207.22,206.79,206.8,12805.0,201.4464,201.5632,201.1449,201.1546,12805.0
2023-07-26 14:45:00,206.94,206.94,206.74,206.9,8195.0,201.2908,201.2908,201.0963,201.2519,8195.0
2023-07-26 14:50:00,206.9,207.0,206.81,206.91,13753.0,201.2519,201.3492,201.1644,201.2616,13753.0
2023-07-26 14:55:00,206.87,206.97,206.75,206.95,14413.0,201.2227,201.32,201.106,201.3005,14413.0
2023-07-26 15:00:00,206.92,206.95,206.61,206.78,15536.0,201.2713,201.3005,200.9698,201.1352,15536.0
2023-07-26 15:05:00,206.79,206.85,206.37,206.65,15235.0,201.1449,201.2033,200.7364,201.0087,15235.0
2023-07-26 15:10:00,206.65,206.9,206.51,206.78,26981.0,201.0087,201.2519,200.8725,201.1352,26981.0
2023-07-26 15:15:00,206.74,206.87,206.58,206.76,31653.0,201.0963,201.2227,200.9406,201.1157,31653.0
2023-07-26 15:20:00,206.76,206.87,206.69,206.79,13710.0,201.1157,201.2227,201.0476,201.1449,13710.0
2023-07-26 15:25:00,206.8,206.89,206.72,206.84,15446.0,201.1546,201.2422,201.0768,201.1935,15446.0
2023-07-26 15:30:00,206.87,206.87,206.48,206.62,20881.0,201.2227,201.2227,200.8434,200.9795,20881.0
2023-07-26 15:35:00,206.6,206.65,206.34,206.46,27835.0,200.9601,201.0087,200.7072,200.8239,27835.0
2023-07-26 15:40:00,206.5,206.59,206.16,206.3,68226.0,200.8628,200.9504,200.5321,200.6683,68226.0
2023-07-26 15:45:00,206.32,206.35,205.88,205.93,45431.0,200.6877,200.7169,200.2597,200.3084,45431.0
2023-07-26 15:50:00,205.97,206.05,205.75,206.03,53084.0,200.3473,200.4251,200.1333,200.4056,53084.0
2023-07-26 15:55:00,206.01,206.09,205.79,205.81,144625.0,200.3862,200.464,200.1722,200.1917,144625.0
2023-07-27 09:30:00,207.0,207.94,206.82,207.94,46792.0,201.3492,202.2635,201.1741,202.2635,46792.0
2023-07-27 09:35:00,207.99,208.06,206.39,206.39,30932.0,202.3121,202.3802,200.7558,200.7558,30932.0
2023-07-27 09:40:00,206.25,206.65,206.02,206.59,52648.0,200.6196,201.0087,200.3959,200.9504,52648.0
2023-07-27 09:45:00,206.7,206.98,206.25,206.64,29233.0,201.0574,201.3297,200.6196,200.999,29233.0
2023-07-27 09:50:00,206.66,207.31,206.53,207.14,8801.0,201.0184,201.6507,200.892,201.4853,8801.0
2023-07-27 09:55:00,207.14,207.93,207.07,207.83,72794.0,201.4853,202.2538,201.4173,202.1565,72794.0
2023-07-27 10:00:00,207.77,207.94,207.36,207.83,14720.0,202.0981,202.2635,201.6993,202.1565,14720.0
2023-07-27 10:05:00,207.73,208.59,207.68,208.56,26949.0,202.0592,202.8958,202.0106,202.8666,26949.0
2023-07-27 10:10:00,208.65,209.33,208.55,209.33,26199.0,202.9541,203.6156,202.8569,203.6156,26199.0
2023-07-27 10:15:00,209.21,209.84,209.12,209.37,12730.0,203.4988,204.1116,203.4113,203.6545,12730.0
2023-07-27 10:20:00,209.43,209.8,209.27,209.79,14462.0,203.7128,204.0727,203.5572,204.063,14462.0
2023-07-27 10:25:00,209.76,210.26,209.57,210.26,75550.0,204.0338,204.5202,203.849,204.5202,75550.0
2023-07-27 10:30:00,210.15,211.14,210.15,210.85,75016.0,204.4132,205.3761,204.4132,205.0941,75016.0
2023-07-27 10:35:00,210.74,211.18,210.57,211.05,21981.0,204.9871,205.4151,204.8217,205.2886,21981.0
2023-07-27 10:40:00,211.09,211.74,211.08,211.74,11648.0,205.3275,205.9598,205.3178,205.9598,11648.0
2023-07-27 10:45:00,211.72,211.77,211.36,211.52,27644.0,205.9403,205.989,205.5901,205.7458,27644.0
2023-07-27 10:50:00,211.62,211.62,211.12,211.25,17011.0,205.843,205.843,205.3567,205.4831,17011.0
2023-07-27 10:55:00,211.24,211.24,210.75,210.75,11459.0,205.4734,205.4734,204.9968,204.9968,11459.0
2023-07-27 11:00:00,210.66,210.72,209.87,209.88,20371.0,204.9093,204.9676,204.1408,204.1505,20371.0
2023-07-27 11:05:00,209.81,209.91,209.29,209.54,38022.0,204.0825,204.1797,203.5767,203.8198,38022.0
2023-07-27 11:10:00,209.53,210.21,209.44,210.21,30473.0,203.8101,204.4715,203.7226,204.4715,30473.0
2023-07-27 11:15:00,210.12,210.48,210.08,210.36,20276.0,204.384,204.7342,204.3451,204.6174,20276.0
2023-07-27 11:20:00,210.4,210.48,210.15,210.35,13543.0,204.6563,204.7342,204.4132,204.6077,13543.0
2023-07-27 11:25:00,210.38,210.39,209.56,209.56,15573.0,204.6369,204.6466,203.8393,203.8393,15573.0
2023-07-27 11:30:00,209.54,209.94,209.49,209.93,19682.0,203.8198,204.2089,203.7712,204.1992,19682.0
2023-07-27 11:35:00,209.9,209.94,209.66,209.82,7592.0,204.17,204.2089,203.9366,204.0922,7592.0
2023-07-27 11:40:00,209.83,210.05,209.75,210.05,7739.0,204.1019,204.3159,204.0241,204.3159,7739.0
2023-07-27 11:45:00,210.03,210.13,209.9,210.06,10107.0,204.2965,204.3937,204.17,204.3256,10107.0
2023-07-27 11:50:00,210.06,210.54,210.05,210.51,20008.0,204.3256,204.7925,204.3159,204.7633,20008.0
2023-07-27 11:55:00,210.54,210.72,210.48,210.53,22143.0,204.7925,204.9676,204.7342,204.7828,22143.0
2023-07-27 12:00:00,210.59,210.6,209.8,209.91,12124.0,204.8412,204.8509,204.0727,204.1797,12124.0
2023-07-27 12:05:00,209.96,210.23,209.87,210.23,26504.0,204.2284,204.491,204.1408,204.491,26504.0
2023-07-27 12:10:00,210.25,210.5,210.24,210.25,14805.0,204.5104,204.7536,204.5007,204.5104,14805.0
2023-07-27 12:15:00,210.37,210.53,210.34,210.53,19343.0,204.6272,204.7828,204.598,204.7828,19343.0
2023-07-27 12:20:00,210.53,210.72,210.45,210.63,13077.0,204.7828,204.9676,204.705,204.8801,13077.0
2023-07-27 12:25:00,210.7,210.71,210.36,210.45,26228.0,204.9482,204.9579,204.6174,204.705,26228.0
2023-07-27 12:30:00,210.45,210.47,210.05,210.2,9539.0,204.705,204.7244,204.3159,204.4618,9539.0
2023-07-27 12:35:00,210.2,210.58,210.19,210.52,10218.0,204.4618,204.8314,204.4521,204.7731,10218.0
2023-07-27 12:40:00,210.57,210.82,210.55,210.78,11952.0,204.8217,205.0649,204.8023,205.026,11952.0
2023-07-27 12:45:00,210.78,210.96,210.67,210.91,14368.0,205.026,205.2011,204.919,205.1524,14368.0
2023-07-27 12:50:00,211.0,211.25,210.95,211.09,67019.0,205.24,205.4831,205.1913,205.3275,67019.0
2023-07-27 12:55:00,211.14,211.27,210.75,210.88,11170.0,205.3761,205.5026,204.9968,205.1232,11170.0
2023-07-27 13:00:00,210.83,210.97,210.83,210.94,5504.0,205.0746,205.2108,205.0746,205.1816,5504.0
2023-07-27 13:05:00,210.89,211.04,210.82,210.89,18010.0,205.133,205.2789,205.0649,205.133,18010.0
2023-07-27 13:10:00,210.98,211.09,210.72,211.04,13847.0,205.2205,205.3275,204.9676,205.2789,13847.0
2023-07-27 13:15:00,211.06,211.09,210.88,211.02,13844.0,205.2983,205.3275,205.1232,205.2594,13844.0
2023-07-27 13:20:00,211.06,211.06,210.77,211.05,19120.0,205.2983,205.2983,205.0162,205.2886,19120.0
2023-07-27 13:25:00,210.99,211.07,210.79,210.93,18155.0,205.2302,205.3081,205.0357,205.1719,18155.0
2023-07-27 13:30:00,210.91,210.98,210.65,210.98,11933.0,205.1524,205.2205,204.8995,205.2205,11933.0
2023-07-27 13:35:00,211.03,211.21,210.98,211.03,14665.0,205.2692,205.4442,205.2205,205.2692,14665.0
2023-07-27 13:40:00,210.98,211.03,210.67,211.03,11522.0,205.2205,205.2692,204.919,205.2692,11522.0
2023-07-27 13:45:00,210.98,211.09,210.9,211.0,22740.0,205.2205,205.3275,205.1427,205.24,22740.0
2023-07-27 13:50:00,211.0,211.19,210.91,211.19,15375.0,205.24,205.4248,205.1524,205.4248,15375.0
2023-07-27 13:55:00,211.21,211.75,211.14,211.72,24393.0,205.4442,205.9695,205.3761,205.9403,24393.0
2023-07-27 14:00:00,211.71,211.79,211.52,211.55,36014.0,205.9306,206.0084,205.7458,205.775,36014.0
2023-07-27 14:05:00,211.61,211.87,211.59,211.81,15240.0,205.8333,206.0862,205.8139,206.0279,15240.0
2023-07-27 14:10:00,211.81,211.82,211.47,211.59,29912.0,206.0279,206.0376,205.6971,205.8139,29912.0
2023-07-27 14:15:00,211.58,211.63,211.24,211.52,26580.0,205.8041,205.8528,205.4734,205.7458,26580.0
2023-07-27 14:20:00,211.48,211.5,211.22,211.36,16677.0,205.7069,205.7263,205.454,205.5901,16677.0
2023-07-27 14:25:00,211.4,211.71,211.39,211.5,15118.0,205.6291,205.9306,205.6193,205.7263,15118.0
2023-07-27 14:30:00,211.49,211.57,211.31,211.52,14133.0,205.7166,205.7944,205.5415,205.7458,14133.0
2023-07-27 14:35:00,211.41,211.58,211.18,211.32,16806.0,205.6388,205.8041,205.4151,205.5512,16806.0
2023-07-27 14:40:00,211.33,211.7,211.32,211.7,13442.0,205.561,205.9209,205.5512,205.9209,13442.0
2023-07-27 14:45:00,211.73,211.76,211.45,211.45,15467.0,205.95,205.9792,205.6777,205.6777,15467.0
2023-07-27 14:50:00,211.45,211.54,211.29,211.34,22657.0,205.6777,205.7652,205.5221,205.5707,22657.0
2023-07-27 14:55:00,211.29,211.36,211.16,211.28,16445.0,205.5221,205.5901,205.3956,205.5123,16445.0
2023-07-27 15:00:00,211.27,211.31,211.1,211.31,12991.0,205.5026,205.5415,205.3372,205.5415,12991.0
2023-07-27 15:05:00,211.28,211.54,211.18,211.52,19335.0,205.5123,205.7652,205.4151,205.7458,19335.0
2023-07-27 15:10:00,211.52,211.9,211.48,211.86,19656.0,205.7458,206.1154,205.7069,206.0765,19656.0
2023-07-27 15:15:00,211.83,211.86,211.71,211.83,20291.0,206.0473,206.0765,205.9306,206.0473,20291.0
2023-07-27 15:20:00,211.81,211.81,211.49,211.72,29351.0,206.0279,206.0279,205.7166,205.9403,29351.0
2023-07-27 15:25:00,211.73,211.78,211.63,211.67,44732.0,205.95,205.9987,205.8528,205.8917,44732.0
2023-07-27 15:30:00,211.68,211.81,211.64,211.79,55474.0,205.9014,206.0279,205.8625,206.0084,55474.0
2023-07-27 15:35:00,211.81,211.89,211.66,211.87,73814.0,206.0279,206.1057,205.882,206.0862,73814.0
2023-07-27 15:40:00,211.86,211.9,211.76,211.83,85259.0,206.0765,206.1154,205.9792,206.0473,85259.0
2023-07-27 15:45:00,211.86,211.91,211.63,211.79,80226.0,206.0765,206.1251,205.8528,206.0084,80226.0
2023-07-27 15:50:00,211.73,211.98,211.63,211.87,106958.0,205.95,206.1932,205.8528,206.0862,106958.0
2023-07-27 15:55:00,211.93,211.94,211.17,211.2,297597.0,206.1446,206.1543,205.4053,205.4345,297597.0
2023-07-28 09:30:00,211.95,211.95,209.63,209.78,27328.0,206.164,206.164,203.9074,204.0533,27328.0
2023-07-28 09:35:00,209.58,209.59,208.88,209.0,18679.0,203.8587,203.8685,203.1778,203.2946,18679.0
2023-07-28 09:40:00,209.15,209.77,209.04,209.22,44855.0,203.4405,204.0435,203.3335,203.5086,44855.0
2023-07-28 09:45:00,209.12,209.12,208.42,208.91,16844.0,203.4113,203.4113,202.7304,203.207,16844.0
2023-07-28 09:50:00,208.9,209.02,208.42,208.61,11063.0,203.1973,203.314,202.7304,202.9152,11063.0
2023-07-28 09:55:00,208.56,209.19,208.38,209.09,18242.0,202.8666,203.4794,202.6915,203.3821,18242.0
2023-07-28 10:00:00,208.99,209.06,208.36,208.56,13339.0,203.2848,203.3529,202.672,202.8666,13339.0
2023-07-28 10:05:00,208.55,208.81,208.33,208.72,8060.0,202.8569,203.1098,202.6429,203.0222,8060.0
2023-07-28 10:10:00,208.7,209.38,208.43,209.31,15450.0,203.0028,203.6642,202.7401,203.5961,15450.0
2023-07-28 10:15:00,209.37,209.62,208.95,209.38,15328.0,203.6545,203.8976,203.2459,203.6642,15328.0
2023-07-28 10:20:00,209.47,210.0,209.45,210.0,11672.0,203.7517,204.2673,203.7323,204.2673,11672.0
2023-07-28 10:25:00,210.03,210.09,209.74,209.96,51037.0,204.2965,204.3548,204.0144,204.2284,51037.0
2023-07-28 10:30:00,210.0,210.02,209.67,209.87,22019.0,204.2673,204.2867,203.9463,204.1408,22019.0
2023-07-28 10:35:00,209.84,209.85,209.64,209.78,10690.0,204.1116,204.1214,203.9171,204.0533,10690.0
2023-07-28 10:40:00,209.8,209.9,209.59,209.59,9985.0,204.0727,204.17,203.8685,203.8685,9985.0
2023-07-28 10:45:00,209.61,209.61,208.99,209.19,13307.0,203.8879,203.8879,203.2848,203.4794,13307.0
2023-07-28 10:50:00,209.19,209.19,209.0,209.13,7918.0,203.4794,203.4794,203.2946,203.421,7918.0
2023-07-28 10:55:00,209.09,209.09,208.35,208.58,13382.0,203.3821,203.3821,202.6623,202.886,13382.0
2023-07-28 11:00:00,208.5,208.5,208.04,208.33,9974.0,202.8082,202.8082,202.3608,202.6429,9974.0
2023-07-28 11:05:00,208.22,208.22,207.98,208.03,8259.0,202.5359,202.5359,202.3024,202.351,8259.0
2023-07-28 11:10:00,208.04,208.12,207.82,208.12,7726.0,202.3608,202.4386,202.1468,202.4386,7726.0
2023-07-28 11:15:00,208.03,208.2,207.92,208.11,10139.0,202.351,202.5164,202.2441,202.4289,10139.0
2023-07-28 11:20:00,208.1,208.46,208.1,208.46,7873.0,202.4191,202.7693,202.4191,202.7693,7873.0
2023-07-28 11:25:00,208.39,208.39,207.87,207.96,8968.0,202.7012,202.7012,202.1954,202.283,8968.0
2023-07-28 11:30:00,207.87,208.16,207.74,207.76,14125.0,202.1954,202.4775,202.069,202.0884,14125.0
2023-07-28 11:35:00,207.77,208.0,207.7,207.82,7492.0,202.0981,202.3219,202.0301,202.1468,7492.0
2023-07-28 11:40:00,207.86,207.97,207.82,207.85,5110.0,202.1857,202.2927,202.1468,202.176,5110.0
2023-07-28 11:45:00,207.91,208.11,207.81,207.97,9181.0,202.2343,202.4289,202.1371,202.2927,9181.0
2023-07-28 11:50:00,208.01,208.01,207.57,207.9,9094.0,202.3316,202.3316,201.9036,202.2246,9094.0
2023-07-28 11:55:00,207.9,207.99,207.61,207.85,25618.0,202.2246,202.3121,201.9425,202.176,25618.0
2023-07-28 12:00:00,207.83,207.83,207.13,207.22,9113.0,202.1565,202.1565,201.4756,201.5632,9113.0
2023-07-28 12:05:00,207.14,207.18,206.54,206.62,47887.0,201.4853,201.5243,200.9017,200.9795,47887.0
2023-07-28 12:10:00,206.62,206.62,206.13,206.17,45654.0,200.9795,200.9795,200.5029,200.5418,45654.0
2023-07-28 12:15:00,206.14,206.43,205.89,206.36,50037.0,200.5126,200.7947,200.2695,200.7266,50037.0
2023-07-28 12:20:00,206.36,207.07,206.36,206.97,13826.0,200.7266,201.4173,200.7266,201.32,13826.0
2023-07-28 12:25:00,206.98,207.12,206.79,206.89,4996.0,201.3297,201.4659,201.1449,201.2422,4996.0
2023-07-28 12:30:00,206.9,207.28,206.85,207.24,8485.0,201.2519,201.6215,201.2033,201.5826,8485.0
2023-07-28 12:35:00,207.3,207.61,207.15,207.53,19847.0,201.641,201.9425,201.4951,201.8647,19847.0
2023-07-28 12:40:00,207.53,207.69,207.29,207.67,16656.0,201.8647,202.0203,201.6312,202.0009,16656.0
2023-07-28 12:45:00,207.58,207.7,207.41,207.42,13392.0,201.9133,202.0301,201.748,201.7577,13392.0
2023-07-28 12:50:00,207.39,207.49,207.08,207.44,11016.0,201.7285,201.8258,201.427,201.7772,11016.0
2023-07-28 12:55:00,207.4,207.63,207.4,207.61,13299.0,201.7382,201.962,201.7382,201.9425,13299.0
2023-07-28 13:00:00,207.61,207.63,207.1,207.2,6958.0,201.9425,201.962,201.4464,201.5437,6958.0
2023-07-28 13:05:00,207.2,207.34,207.13,207.15,6027.0,201.5437,201.6799,201.4756,201.4951,6027.0
2023-07-28 13:10:00,207.14,207.29,207.13,207.22,4566.0,201.4853,201.6312,201.4756,201.5632,4566.0
2023-07-28 13:15:00,207.21,207.22,207.02,207.06,11959.0,201.5534,201.5632,201.3686,201.4075,11959.0
2023-07-28 13:20:00,207.01,207.05,206.76,206.95,7907.0,201.3589,201.3978,201.1157,201.3005,7907.0
2023-07-28 13:25:00,206.91,206.94,206.65,206.7,8809.0,201.2616,201.2908,201.0087,201.0574,8809.0
2023-07-28 13:30:00,206.65,206.74,206.59,206.66,6978.0,201.0087,201.0963,200.9504,201.0184,6978.0
2023-07-28 13:35:00,206.61,206.64,206.33,206.43,9045.0,200.9698,200.999,200.6975,200.7947,9045.0
2023-07-28 13:40:00,206.42,206.45,206.2,206.45,9743.0,200.785,200.8142,200.571,200.8142,9743.0
2023-07-28 13:45:00,206.46,206.61,206.43,206.46,8531.0,200.8239,200.9698,200.7947,200.8239,8531.0
2023-07-28 13:50:00,206.49,206.82,206.49,206.74,13860.0,200.8531,201.1741,200.8531,201.0963,13860.0
2023-07-28 13:55:00,206.74,206.95,206.7,206.89,7831.0,201.0963,201.3005,201.0574,201.2422,7831.0
2023-07-28 14:00:00,206.85,206.88,206.61,206.67,8962.0,201.2033,201.2324,200.9698,201.0282,8962.0
2023-07-28 14:05:00,206.69,206.77,206.5,206.58,6807.0,201.0476,201.1254,200.8628,200.9406,6807.0
2023-07-28 14:10:00,206.58,206.58,206.25,206.31,8873.0,200.9406,200.9406,200.6196,200.678,8873.0
2023-07-28 14:15:00,206.29,206.37,206.09,206.09,5700.0,200.6585,200.7364,200.464,200.464,5700.0
2023-07-28 14:20:00,206.06,206.27,206.06,206.21,7724.0,200.4348,200.6391,200.4348,200.5807,7724.0
2023-07-28 14:25:00,206.18,206.26,206.04,206.26,6406.0,200.5516,200.6294,200.4154,200.6294,6406.0
2023-07-28 14:30:00,206.23,206.36,206.12,206.36,10055.0,200.6002,200.7266,200.4932,200.7266,10055.0
2023-07-28 14:35:00,206.32,206.38,206.09,206.14,8210.0,200.6877,200.7461,200.464,200.5126,8210.0
2023-07-28 14:40:00,206.19,206.37,206.08,206.37,7317.0,200.5613,200.7364,200.4543,200.7364,7317.0
2023-07-28 14:45:00,206.37,206.49,206.37,206.49,4966.0,200.7364,200.8531,200.7364,200.8531,4966.0
2023-07-28 14:50:00,206.5,206.7,206.4,206.7,10881.0,200.8628,201.0574,200.7655,201.0574,10881.0
2023-07-28 14:55:00,206.7,206.75,206.46,206.54,14692.0,201.0574,201.106,200.8239,200.9017,14692.0
2023-07-28 15:00:00,206.58,206.77,206.56,206.64,10459.0,200.9406,201.1254,200.9212,200.999,10459.0
2023-07-28 15:05:00,206.56,206.59,206.05,206.15,14816.0,200.9212,200.9504,200.4251,200.5224,14816.0
2023-07-28 15:10:00,206.13,206.32,206.09,206.21,9584.0,200.5029,200.6877,200.464,200.5807,9584.0
2023-07-28 15:15:00,206.26,206.35,206.2,206.2,15101.0,200.6294,200.7169,200.571,200.571,15101.0
2023-07-28 15:20:00,206.19,206.37,206.11,206.15,9195.0,200.5613,200.7364,200.4835,200.5224,9195.0
2023-07-28 15:25:00,206.21,206.34,206.18,206.26,12933.0,200.5807,200.7072,200.5516,200.6294,12933.0
2023-07-28 15:30:00,206.29,206.3,206.04,206.08,18234.0,200.6585,200.6683,200.4154,200.4543,18234.0
2023-07-28 15:35:00,206.08,206.15,205.8,205.85,19607.0,200.4543,200.5224,200.1819,200.2306,19607.0
2023-07-28 15:40:00,205.86,205.91,205.72,205.78,19279.0,200.2403,200.2889,200.1041,200.1625,19279.0
2023-07-28 15:45:00,205.78,205.82,205.63,205.73,21520.0,200.1625,200.2014,200.0166,200.1138,21520.0
2023-07-28 15:50:00,205.71,206.1,205.6,206.08,43338.0,200.0944,200.4737,199.9874,200.4543,43338.0
2023-07-28 15:55:00,206.09,206.15,205.85,205.95,112209.0,200.464,200.5224,200.2306,200.3278,112209.0
2023-07-31 09:30:00,205.42,205.42,204.45,205.17,30981.0,199.8123,199.8123,198.8688,199.5691,30981.0
2023-07-31 09:35:00,205.18,205.51,204.71,205.51,10770.0,199.5788,199.8998,199.1217,199.8998,10770.0
2023-07-31 09:40:00,205.5,206.17,205.49,206.01,10776.0,199.8901,200.5418,199.8804,200.3862,10776.0
2023-07-31 09:45:00,205.85,205.95,205.43,205.84,9370.0,200.2306,200.3278,199.822,200.2208,9370.0
2023-07-31 09:50:00,206.09,206.46,205.9,206.37,8110.0,200.464,200.8239,200.2792,200.7364,8110.0
2023-07-31 09:55:00,206.32,206.43,205.93,206.16,9387.0,200.6877,200.7947,200.3084,200.5321,9387.0
2023-07-31 10:00:00,206.27,206.27,205.62,206.03,8112.0,200.6391,200.6391,200.0068,200.4056,8112.0
2023-07-31 10:05:00,206.03,206.11,205.48,205.48,5421.0,200.4056,200.4835,199.8707,199.8707,5421.0
2023-07-31 10:10:00,205.48,205.48,204.85,205.19,9186.0,199.8707,199.8707,199.2579,199.5886,9186.0
2023-07-31 10:15:00,205.04,205.08,204.74,204.84,24013.0,199.4427,199.4816,199.1509,199.2481,24013.0
2023-07-31 10:20:00,204.9,205.31,204.84,205.31,12039.0,199.3065,199.7053,199.2481,199.7053,12039.0
2023-07-31 10:25:00,205.28,205.71,205.28,205.67,6259.0,199.6761,200.0944,199.6761,200.0555,6259.0
2023-07-31 10:30:00,205.63,205.87,205.55,205.87,5904.0,200.0166,200.25,199.9387,200.25,5904.0
2023-07-31 10:35:00,205.92,205.92,205.58,205.71,3588.0,200.2986,200.2986,199.9679,200.0944,3588.0
2023-07-31 10:40:00,205.72,205.92,205.7,205.92,8924.0,200.1041,200.2986,200.0847,200.2986,8924.0
2023-07-31 10:45:00,205.94,205.94,205.54,205.62,3804.0,200.3181,200.3181,199.929,200.0068,3804.0
2023-07-31 10:50:00,205.49,205.54,205.17,205.17,3575.0,199.8804,199.929,199.5691,199.5691,3575.0
2023-07-31 10:55:00,205.14,205.3,205.01,205.28,5319.0,199.5399,199.6956,199.4135,199.6761,5319.0
2023-07-31 11:00:00,205.34,205.34,204.67,204.76,5831.0,199.7345,199.7345,199.0828,199.1703,5831.0
2023-07-31 11:05:00,204.74,204.95,204.72,204.95,8203.0,199.1509,199.3551,199.1314,199.3551,8203.0
2023-07-31 11:10:00,204.97,205.07,204.89,204.97,3455.0,199.3746,199.4719,199.2968,199.3746,3455.0
2023-07-31 11:15:00,204.94,205.08,204.89,204.89,2778.0,199.3454,199.4816,199.2968,199.2968,2778.0
2023-07-31 11:20:00,204.89,204.89,204.55,204.66,2952.0,199.2968,199.2968,198.966,199.073,2952.0
2023-07-31 11:25:00,204.74,204.97,204.7,204.78,8006.0,199.1509,199.3746,199.112,199.1898,8006.0
2023-07-31 11:30:00,204.68,204.75,204.47,204.64,5333.0,199.0925,199.1606,198.8882,199.0536,5333.0
2023-07-31 11:35:00,204.65,204.65,204.48,204.55,3182.0,199.0633,199.0633,198.898,198.966,3182.0
2023-07-31 11:40:00,204.53,204.53,204.24,204.3,4785.0,198.9466,198.9466,198.6645,198.7229,4785.0
2023-07-31 11:45:00,204.25,204.35,204.12,204.21,4917.0,198.6742,198.7715,198.5478,198.6353,4917.0
2023-07-31 11:50:00,204.29,204.33,204.14,204.22,4357.0,198.7131,198.7521,198.5672,198.6451,4357.0
2023-07-31 11:55:00,204.16,204.21,203.91,203.98,15103.0,198.5867,198.6353,198.3435,198.4116,15103.0
2023-07-31 12:00:00,203.95,204.24,203.82,204.09,9147.0,198.3824,198.6645,198.256,198.5186,9147.0
2023-07-31 12:05:00,204.11,204.11,203.92,204.01,3235.0,198.5381,198.5381,198.3532,198.4408,3235.0
2023-07-31 12:10:00,203.95,204.31,203.95,204.28,1244.0,198.3824,198.7326,198.3824,198.7034,1244.0
2023-07-31 12:15:00,204.32,204.35,204.23,204.24,4313.0,198.7423,198.7715,198.6548,198.6645,4313.0
2023-07-31 12:20:00,204.31,204.42,204.2,204.21,3387.0,198.7326,198.8396,198.6256,198.6353,3387.0
2023-07-31 12:25:00,204.27,204.27,204.05,204.16,2626.0,198.6937,198.6937,198.4797,198.5867,2626.0
2023-07-31 12:30:00,204.16,204.21,204.07,204.13,4341.0,198.5867,198.6353,198.4992,198.5575,4341.0
2023-07-31 12:35:00,204.12,204.13,203.94,203.94,2245.0,198.5478,198.5575,198.3727,198.3727,2245.0
2023-07-31 12:40:00,203.95,203.98,203.86,203.98,4311.0,198.3824,198.4116,198.2949,198.4116,4311.0
2023-07-31 12:45:00,203.93,203.95,203.66,203.68,3967.0,198.363,198.3824,198.1003,198.1198,3967.0
2023-07-31 12:50:00,203.66,203.82,203.66,203.74,2571.0,198.1003,198.256,198.1003,198.1782,2571.0
2023-07-31 12:55:00,203.76,204.0,203.76,203.95,2585.0,198.1976,198.4311,198.1976,198.3824,2585.0
2023-07-31 13:00:00,204.0,204.12,204.0,204.0,4430.0,198.4311,198.5478,198.4311,198.4311,4430.0
2023-07-31 13:05:00,204.0,204.01,203.87,203.87,2341.0,198.4311,198.4408,198.3046,198.3046,2341.0
2023-07-31 13:10:00,203.93,204.08,203.92,204.03,7284.0,198.363,198.5089,198.3532,198.4602,7284.0
2023-07-31 13:15:00,203.93,203.93,203.79,203.84,1233.0,198.363,198.363,198.2268,198.2754,1233.0
2023-07-31 13:20:00,203.87,203.91,203.64,203.64,2781.0,198.3046,198.3435,198.0809,198.0809,2781.0
2023-07-31 13:25:00,203.68,203.81,203.66,203.76,8308.0,198.1198,198.2462,198.1003,198.1976,8308.0
2023-07-31 13:30:00,203.8,203.93,203.76,203.77,5476.0,198.2365,198.363,198.1976,198.2073,5476.0
2023-07-31 13:35:00,203.81,203.81,203.77,203.81,1723.0,198.2462,198.2462,198.2073,198.2462,1723.0
2023-07-31 13:40:00,203.81,203.92,203.8,203.87,2641.0,198.2462,198.3532,198.2365,198.3046,2641.0
2023-07-31 13:45:00,203.85,203.88,203.78,203.78,3427.0,198.2852,198.3143,198.2171,198.2171,3427.0
2023-07-31 13:50:00,203.66,203.66,203.47,203.52,5569.0,198.1003,198.1003,197.9155,197.9642,5569.0
2023-07-31 13:55:00,203.53,203.55,203.33,203.44,3147.0,197.9739,197.9933,197.7794,197.8863,3147.0
2023-07-31 14:00:00,203.42,203.55,203.37,203.54,5137.0,197.8669,197.9933,197.8183,197.9836,5137.0
2023-07-31 14:05:00,203.56,203.61,203.47,203.48,5522.0,198.0031,198.0517,197.9155,197.9253,5522.0
2023-07-31 14:10:00,203.47,203.54,203.37,203.43,7576.0,197.9155,197.9836,197.8183,197.8766,7576.0
2023-07-31 14:15:00,203.44,203.57,203.44,203.56,6336.0,197.8863,198.0128,197.8863,198.0031,6336.0
2023-07-31 14:20:00,203.58,203.83,203.57,203.76,9025.0,198.0225,198.2657,198.0128,198.1976,9025.0
2023-07-31 14:25:00,203.79,203.89,203.79,203.89,2653.0,198.2268,198.3241,198.2268,198.3241,2653.0
2023-07-31 14:30:00,203.88,204.02,203.86,204.0,4868.0,198.3143,198.4505,198.2949,198.4311,4868.0
2023-07-31 14:35:00,203.98,204.03,203.85,203.86,7089.0,198.4116,198.4602,198.2852,198.2949,7089.0
2023-07-31 14:40:00,203.82,203.94,203.82,203.89,6091.0,198.256,198.3727,198.256,198.3241,6091.0
2023-07-31 14:45:00,203.81,203.92,203.73,203.89,6913.0,198.2462,198.3532,198.1684,198.3241,6913.0
2023-07-31 14:50:00,203.91,203.92,203.75,203.76,5434.0,198.3435,198.3532,198.1879,198.1976,5434.0
2023-07-31 14:55:00,203.78,203.87,203.71,203.78,6994.0,198.2171,198.3046,198.149,198.2171,6994.0
2023-07-31 15:00:00,203.75,203.89,203.71,203.75,5587.0,198.1879,198.3241,198.149,198.1879,5587.0
2023-07-31 15:05:00,203.79,203.81,203.6,203.61,6907.0,198.2268,198.2462,198.042,198.0517,6907.0
2023-07-31 15:10:00,203.64,203.64,203.49,203.56,6615.0,198.0809,198.0809,197.935,198.0031,6615.0
2023-07-31 15:15:00,203.55,203.65,203.42,203.65,6685.0,197.9933,198.0906,197.8669,198.0906,6685.0
2023-07-31 15:20:00,203.65,203.72,203.58,203.61,13725.0,198.0906,198.1587,198.0225,198.0517,13725.0
2023-07-31 15:25:00,203.61,203.7,203.57,203.68,12382.0,198.0517,198.1393,198.0128,198.1198,12382.0
2023-07-31 15:30:00,203.65,203.73,203.49,203.54,18462.0,198.0906,198.1684,197.935,197.9836,18462.0
2023-07-31 15:35:00,203.56,203.68,203.5,203.55,14679.0,198.0031,198.1198,197.9447,197.9933,14679.0
2023-07-31 15:40:00,203.58,203.83,203.53,203.82,21372.0,198.0225,198.2657,197.9739,198.256,21372.0
2023-07-31 15:45:00,203.83,203.85,203.37,203.45,24831.0,198.2657,198.2852,197.8183,197.8961,24831.0
2023-07-31 15:50:00,203.42,203.9,203.24,203.84,40278.0,197.8669,198.3338,197.6918,198.2754,40278.0
2023-07-31 15:55:00,203.87,204.45,203.83,204.42,170583.0,198.3046,198.8688,198.2657,198.8396,170583.0
2023-08-01 09:30:00,205.19,205.54,204.85,205.41,21580.0,199.5886,199.929,199.2579,199.8026,21580.0
2023-08-01 09:35:00,205.37,205.74,205.15,205.28,7656.0,199.7637,200.1236,199.5497,199.6761,7656.0
2023-08-01 09:40:00,205.3,205.74,205.22,205.32,10223.0,199.6956,200.1236,199.6178,199.715,10223.0
2023-08-01 09:45:00,205.38,205.79,205.19,205.79,7263.0,199.7734,200.1722,199.5886,200.1722,7263.0
2023-08-01 09:50:00,205.81,206.21,205.61,206.15,13233.0,200.1917,200.5807,199.9971,200.5224,13233.0
2023-08-01 09:55:00,206.27,206.43,206.07,206.31,12558.0,200.6391,200.7947,200.4446,200.678,12558.0
2023-08-01 10:00:00,206.21,206.48,206.17,206.25,13639.0,200.5807,200.8434,200.5418,200.6196,13639.0
2023-08-01 10:05:00,206.21,206.26,205.5,205.55,11478.0,200.5807,200.6294,199.8901,199.9387,11478.0
2023-08-01 10:10:00,205.46,205.46,205.1,205.32,8067.0,199.8512,199.8512,199.501,199.715,8067.0
2023-08-01 10:15:00,205.12,205.34,204.96,205.03,5744.0,199.5205,199.7345,199.3649,199.4329,5744.0
2023-08-01 10:20:00,205.05,205.05,204.46,204.5,5955.0,199.4524,199.4524,198.8785,198.9174,5955.0
2023-08-01 10:25:00,204.48,204.96,204.48,204.9,7075.0,198.898,199.3649,198.898,199.3065,7075.0
2023-08-01 10:30:00,204.89,204.93,204.47,204.47,2913.0,199.2968,199.3357,198.8882,198.8882,2913.0
2023-08-01 10:35:00,204.18,204.34,204.0,204.0,2428.0,198.6061,198.7618,198.4311,198.4311,2428.0
2023-08-01 10:40:00,203.97,203.98,203.64,203.65,1192.0,198.4019,198.4116,198.0809,198.0906,1192.0
2023-08-01 10:45:00,203.71,203.95,203.71,203.86,3345.0,198.149,198.3824,198.149,198.2949,3345.0
2023-08-01 10:50:00,203.87,204.08,203.85,204.04,5585.0,198.3046,198.5089,198.2852,198.47,5585.0
2023-08-01 10:55:00,204.11,204.29,204.07,204.18,4698.0,198.5381,198.7131,198.4992,198.6061,4698.0
2023-08-01 11:00:00,204.11,204.18,203.76,203.87,5669.0,198.5381,198.6061,198.1976,198.3046,5669.0
2023-08-01 11:05:00,203.87,203.94,203.74,203.87,3659.0,198.3046,198.3727,198.1782,198.3046,3659.0
2023-08-01 11:10:00,203.86,203.96,203.69,203.7,4308.0,198.2949,198.3922,198.1295,198.1393,4308.0
2023-08-01 11:15:00,203.69,203.72,203.31,203.31,4308.0,198.1295,198.1587,197.7599,197.7599,4308.0
2023-08-01 11:20:00,203.29,203.63,203.29,203.63,3819.0,197.7404,198.0712,197.7404,198.0712,3819.0
2023-08-01 11:25:00,203.59,203.61,203.5,203.55,4411.0,198.0323,198.0517,197.9447,197.9933,4411.0
2023-08-01 11:30:00,203.58,203.66,203.34,203.39,5621.0,198.0225,198.1003,197.7891,197.8377,5621.0
2023-08-01 11:35:00,203.37,203.45,203.15,203.45,5906.0,197.8183,197.8961,197.6043,197.8961,5906.0
2023-08-01 11:40:00,203.47,203.47,203.15,203.31,2327.0,197.9155,197.9155,197.6043,197.7599,2327.0
2023-08-01 11:45:00,203.37,203.92,203.22,203.92,9346.0,197.8183,198.3532,197.6724,198.3532,9346.0
2023-08-01 11:50:00,203.95,204.03,203.79,203.79,7886.0,198.3824,198.4602,198.2268,198.2268,7886.0
2023-08-01 11:55:00,203.85,203.85,203.51,203.68,4151.0,198.2852,198.2852,197.9544,198.1198,4151.0
2023-08-01 12:00:00,203.78,203.88,203.65,203.72,6052.0,198.2171,198.3143,198.0906,198.1587,6052.0
2023-08-01 12:05:00,203.72,203.75,203.58,203.75,1594.0,198.1587,198.1879,198.0225,198.1879,1594.0
2023-08-01 12:10:00,203.7,203.79,203.69,203.73,2958.0,198.1393,198.2268,198.1295,198.1684,2958.0
2023-08-01 12:15:00,203.75,203.86,203.7,203.71,2318.0,198.1879,198.2949,198.1393,198.149,2318.0
2023-08-01 12:20:00,203.74,203.74,203.5,203.53,4652.0,198.1782,198.1782,197.9447,197.9739,4652.0
2023-08-01 12:25:00,203.52,203.64,203.51,203.57,1845.0,197.9642,198.0809,197.9544,198.0128,1845.0
2023-08-01 12:30:00,203.59,203.67,203.55,203.62,3039.0,198.0323,198.1101,197.9933,198.0614,3039.0
2023-08-01 12:35:00,203.57,203.58,203.51,203.51,1795.0,198.0128,198.0225,197.9544,197.9544,1795.0
2023-08-01 12:40:00,203.53,203.67,203.52,203.67,4730.0,197.9739,198.1101,197.9642,198.1101,4730.0
2023-08-01 12:45:00,203.7,203.95,203.66,203.95,4939.0,198.1393,198.3824,198.1003,198.3824,4939.0
2023-08-01 12:50:00,203.88,203.9,203.69,203.7,8188.0,198.3143,198.3338,198.1295,198.1393,8188.0
2023-08-01 12:55:00,203.68,203.68,203.37,203.47,2431.0,198.1198,198.1198,197.8183,197.9155,2431.0
2023-08-01 13:00:00,203.52,203.57,203.47,203.57,2325.0,197.9642,198.0128,197.9155,198.0128,2325.0
2023-08-01 13:05:00,203.49,203.57,203.33,203.36,1706.0,197.935,198.0128,197.7794,197.8085,1706.0
2023-08-01 13:10:00,203.3,203.42,203.3,203.34,5684.0,197.7502,197.8669,197.7502,197.7891,5684.0
2023-08-01 13:15:00,203.34,203.46,203.3,203.41,2992.0,197.7891,197.9058,197.7502,197.8572,2992.0
2023-08-01 13:20:00,203.4,203.56,203.4,203.52,3935.0,197.8474,198.0031,197.8474,197.9642,3935.0
2023-08-01 13:25:00,203.47,203.51,203.37,203.5,9415.0,197.9155,197.9544,197.8183,197.9447,9415.0
2023-08-01 13:30:00,203.46,203.47,203.4,203.4,3680.0,197.9058,197.9155,197.8474,197.8474,3680.0
2023-08-01 13:35:00,203.36,203.36,203.26,203.26,3616.0,197.8085,197.8085,197.7113,197.7113,3616.0
2023-08-01 13:40:00,203.19,203.21,203.09,203.19,2963.0,197.6432,197.6626,197.5459,197.6432,2963.0
2023-08-01 13:45:00,203.15,203.38,203.14,203.38,3696.0,197.6043,197.828,197.5945,197.828,3696.0
2023-08-01 13:50:00,203.4,203.66,203.36,203.6,9151.0,197.8474,198.1003,197.8085,198.042,9151.0
2023-08-01 13:55:00,203.58,203.71,203.49,203.49,4466.0,198.0225,198.149,197.935,197.935,4466.0
2023-08-01 14:00:00,203.51,203.56,203.36,203.36,3212.0,197.9544,198.0031,197.8085,197.8085,3212.0
2023-08-01 14:05:00,203.35,203.45,203.35,203.44,2549.0,197.7988,197.8961,197.7988,197.8863,2549.0
2023-08-01 14:10:00,203.43,203.43,203.34,203.41,2876.0,197.8766,197.8766,197.7891,197.8572,2876.0
2023-08-01 14:15:00,203.41,203.47,203.38,203.42,4174.0,197.8572,197.9155,197.828,197.8669,4174.0
2023-08-01 14:20:00,203.41,203.41,203.17,203.17,2893.0,197.8572,197.8572,197.6237,197.6237,2893.0
2023-08-01 14:25:00,203.21,203.43,203.17,203.36,4493.0,197.6626,197.8766,197.6237,197.8085,4493.0
2023-08-01 14:30:00,203.37,203.53,203.37,203.46,5881.0,197.8183,197.9739,197.8183,197.9058,5881.0
2023-08-01 14:35:00,203.51,203.73,203.51,203.7,4963.0,197.9544,198.1684,197.9544,198.1393,4963.0
2023-08-01 14:40:00,203.67,203.7,203.61,203.61,3063.0,198.1101,198.1393,198.0517,198.0517,3063.0
2023-08-01 14:45:00,203.61,203.69,203.6,203.63,4673.0,198.0517,198.1295,198.042,198.0712,4673.0
2023-08-01 14:50:00,203.66,203.66,203.43,203.45,10982.0,198.1003,198.1003,197.8766,197.8961,10982.0
2023-08-01 14:55:00,203.42,203.54,203.42,203.53,7172.0,197.8669,197.9836,197.8669,197.9739,7172.0
2023-08-01 15:00:00,203.54,203.54,203.39,203.43,3526.0,197.9836,197.9836,197.8377,197.8766,3526.0
2023-08-01 15:05:00,203.39,203.45,203.38,203.45,2550.0,197.8377,197.8961,197.828,197.8961,2550.0
2023-08-01 15:10:00,203.47,203.78,203.47,203.65,9454.0,197.9155,198.2171,197.9155,198.0906,9454.0
2023-08-01 15:15:00,203.65,203.76,203.62,203.65,3204.0,198.0906,198.1976,198.0614,198.0906,3204.0
2023-08-01 15:20:00,203.66,203.8,203.6,203.8,9975.0,198.1003,198.2365,198.042,198.2365,9975.0
2023-08-01 15:25:00,203.81,203.81,203.62,203.66,12297.0,198.2462,198.2462,198.0614,198.1003,12297.0
2023-08-01 15:30:00,203.66,203.68,203.5,203.53,8677.0,198.1003,198.1198,197.9447,197.9739,8677.0
2023-08-01 15:35:00,203.5,203.71,203.5,203.68,10480.0,197.9447,198.149,197.9447,198.1198,10480.0
2023-08-01 15:40:00,203.68,203.69,203.55,203.62,22908.0,198.1198,198.1295,197.9933,198.0614,22908.0
2023-08-01 15:45:00,203.6,203.62,203.3,203.31,13286.0,198.042,198.0614,197.7502,197.7599,13286.0
2023-08-01 15:50:00,203.35,203.54,203.31,203.44,47320.0,197.7988,197.9836,197.7599,197.8863,47320.0
2023-08-01 15:55:00,203.47,203.52,203.07,203.18,71940.0,197.9155,197.9642,197.5264,197.6334,71940.0
2023-08-02 09:30:00,203.03,204.27,202.95,203.77,53637.0,197.4875,198.6937,197.4097,198.2073,53637.0
2023-08-02 09:35:00,203.92,204.18,203.59,203.97,16192.0,198.3532,198.6061,198.0323,198.4019,16192.0
2023-08-02 09:40:00,204.09,205.32,204.09,205.31,16803.0,198.5186,199.715,198.5186,199.7053,16803.0
2023-08-02 09:45:00,205.25,205.68,204.92,205.53,14158.0,199.6469,200.0652,199.3259,199.9193,14158.0
2023-08-02 09:50:00,205.83,206.38,205.82,206.27,8496.0,200.2111,200.7461,200.2014,200.6391,8496.0
2023-08-02 09:55:00,206.19,206.28,205.9,206.11,22334.0,200.5613,200.6488,200.2792,200.4835,22334.0
2023-08-02 10:00:00,206.03,206.04,204.93,205.14,11505.0,200.4056,200.4154,199.3357,199.5399,11505.0
2023-08-02 10:05:00,204.99,205.28,204.83,205.28,4170.0,199.394,199.6761,199.2384,199.6761,4170.0
2023-08-02 10:10:00,205.41,205.68,205.16,205.67,7949.0,199.8026,200.0652,199.5594,200.0555,7949.0
2023-08-02 10:15:00,205.59,205.67,204.89,204.97,8704.0,199.9777,200.0555,199.2968,199.3746,8704.0
2023-08-02 10:20:00,205.02,205.07,204.75,204.86,9132.0,199.4232,199.4719,199.1606,199.2676,9132.0
2023-08-02 10:25:00,204.84,205.16,204.8,205.13,5174.0,199.2481,199.5594,199.2092,199.5302,5174.0
2023-08-02 10:30:00,205.13,205.43,205.03,205.29,15659.0,199.5302,199.822,199.4329,199.6858,15659.0
2023-08-02 10:35:00,205.32,205.34,205.06,205.11,6136.0,199.715,199.7345,199.4621,199.5108,6136.0
2023-08-02 10:40:00,205.21,205.29,204.9,205.07,15534.0,199.608,199.6858,199.3065,199.4719,15534.0
2023-08-02 10:45:00,205.07,205.29,205.01,205.04,8708.0,199.4719,199.6858,199.4135,199.4427,8708.0
2023-08-02 10:50:00,204.97,204.97,204.54,204.54,7672.0,199.3746,199.3746,198.9563,198.9563,7672.0
2023-08-02 10:55:00,204.53,204.63,204.3,204.48,11899.0,198.9466,199.0439,198.7229,198.898,11899.0
2023-08-02 11:00:00,204.44,204.82,204.44,204.77,3596.0,198.8591,199.2287,198.8591,199.18,3596.0
2023-08-02 11:05:00,204.68,204.85,204.55,204.68,6265.0,199.0925,199.2579,198.966,199.0925,6265.0
2023-08-02 11:10:00,204.71,204.78,204.34,204.34,2938.0,199.1217,199.1898,198.7618,198.7618,2938.0
2023-08-02 11:15:00,204.24,204.46,204.0,204.01,7899.0,198.6645,198.8785,198.4311,198.4408,7899.0
2023-08-02 11:20:00,204.06,204.46,204.06,204.44,5585.0,198.4894,198.8785,198.4894,198.8591,5585.0
2023-08-02 11:25:00,204.52,204.7,204.5,204.68,6934.0,198.9369,199.112,198.9174,199.0925,6934.0
2023-08-02 11:30:00,204.72,205.06,204.72,205.0,3462.0,199.1314,199.4621,199.1314,199.4038,3462.0
2023-08-02 11:35:00,205.08,205.11,204.82,205.02,4256.0,199.4816,199.5108,199.2287,199.4232,4256.0
2023-08-02 11:40:00,204.96,204.96,204.76,204.94,3429.0,199.3649,199.3649,199.1703,199.3454,3429.0
2023-08-02 11:45:00,204.87,204.99,204.81,204.99,2918.0,199.2773,199.394,199.2189,199.394,2918.0
2023-08-02 11:50:00,205.03,205.3,205.0,205.28,6829.0,199.4329,199.6956,199.4038,199.6761,6829.0
2023-08-02 11:55:00,205.28,205.8,205.24,205.8,6219.0,199.6761,200.1819,199.6372,200.1819,6219.0
2023-08-02 12:00:00,205.8,206.06,205.76,206.04,7599.0,200.1819,200.4348,200.143,200.4154,7599.0
2023-08-02 12:05:00,206.07,206.52,206.07,206.51,5904.0,200.4446,200.8823,200.4446,200.8725,5904.0
2023-08-02 12:10:00,206.51,206.73,206.28,206.42,14722.0,200.8725,201.0865,200.6488,200.785,14722.0
2023-08-02 12:15:00,206.47,206.73,206.31,206.64,10314.0,200.8336,201.0865,200.678,200.999,10314.0
2023-08-02 12:20:00,206.74,206.94,206.64,206.85,8180.0,201.0963,201.2908,200.999,201.2033,8180.0
2023-08-02 12:25:00,206.85,207.29,206.85,207.21,11123.0,201.2033,201.6312,201.2033,201.5534,11123.0
2023-08-02 12:30:00,207.19,207.3,207.0,207.02,12556.0,201.534,201.641,201.3492,201.3686,12556.0
2023-08-02 12:35:00,207.0,207.09,206.9,207.03,9729.0,201.3492,201.4367,201.2519,201.3783,9729.0
2023-08-02 12:40:00,207.03,207.05,206.81,206.81,8340.0,201.3783,201.3978,201.1644,201.1644,8340.0
2023-08-02 12:45:00,206.82,206.91,206.19,206.19,4821.0,201.1741,201.2616,200.5613,200.5613,4821.0
2023-08-02 12:50:00,206.16,206.42,206.08,206.42,5195.0,200.5321,200.785,200.4543,200.785,5195.0
2023-08-02 12:55:00,206.41,206.47,206.26,206.26,5142.0,200.7753,200.8336,200.6294,200.6294,5142.0
2023-08-02 13:00:00,206.28,206.47,206.25,206.4,4457.0,200.6488,200.8336,200.6196,200.7655,4457.0
2023-08-02 13:05:00,206.4,206.45,206.34,206.34,6569.0,200.7655,200.8142,200.7072,200.7072,6569.0
2023-08-02 13:10:00,206.38,206.63,206.32,206.55,8854.0,200.7461,200.9893,200.6877,200.9114,8854.0
2023-08-02 13:15:00,206.56,206.63,206.44,206.46,6374.0,200.9212,200.9893,200.8045,200.8239,6374.0
2023-08-02 13:20:00,206.41,206.56,206.32,206.4,5527.0,200.7753,200.9212,200.6877,200.7655,5527.0
2023-08-02 13:25:00,206.39,206.56,206.34,206.5,5306.0,200.7558,200.9212,200.7072,200.8628,5306.0
2023-08-02 13:30:00,206.49,206.61,206.32,206.32,6725.0,200.8531,200.9698,200.6877,200.6877,6725.0
2023-08-02 13:35:00,206.25,206.25,206.07,206.13,2853.0,200.6196,200.6196,200.4446,200.5029,2853.0
2023-08-02 13:40:00,206.2,206.33,206.13,206.19,4429.0,200.571,200.6975,200.5029,200.5613,4429.0
2023-08-02 13:45:00,206.14,206.31,206.13,206.31,4824.0,200.5126,200.678,200.5029,200.678,4824.0
2023-08-02 13:50:00,206.34,206.34,206.1,206.13,8333.0,200.7072,200.7072,200.4737,200.5029,8333.0
2023-08-02 13:55:00,206.12,206.3,206.12,206.23,5614.0,200.4932,200.6683,200.4932,200.6002,5614.0
2023-08-02 14:00:00,206.27,206.48,206.26,206.4,5788.0,200.6391,200.8434,200.6294,200.7655,5788.0
2023-08-02 14:05:00,206.35,206.45,206.05,206.06,11810.0,200.7169,200.8142,200.4251,200.4348,11810.0
2023-08-02 14:10:00,206.06,206.09,205.86,205.9,4466.0,200.4348,200.464,200.2403,200.2792,4466.0
2023-08-02 14:15:00,205.93,205.96,205.62,205.66,7270.0,200.3084,200.3376,200.0068,200.0457,7270.0
2023-08-02 14:20:00,205.66,205.84,205.66,205.84,5309.0,200.0457,200.2208,200.0457,200.2208,5309.0
2023-08-02 14:25:00,205.78,206.05,205.78,206.03,9375.0,200.1625,200.4251,200.1625,200.4056,9375.0
2023-08-02 14:30:00,206.03,206.09,205.96,205.96,6141.0,200.4056,200.464,200.3376,200.3376,6141.0
2023-08-02 14:35:00,205.96,206.0,205.85,206.0,8170.0,200.3376,200.3765,200.2306,200.3765,8170.0
2023-08-02 14:40:00,205.98,206.0,205.69,205.74,9205.0,200.357,200.3765,200.0749,200.1236,9205.0
2023-08-02 14:45:00,205.69,205.84,205.67,205.75,4226.0,200.0749,200.2208,200.0555,200.1333,4226.0
2023-08-02 14:50:00,205.72,205.75,205.5,205.5,6605.0,200.1041,200.1333,199.8901,199.8901,6605.0
2023-08-02 14:55:00,205.59,205.65,205.54,205.6,5581.0,199.9777,200.036,199.929,199.9874,5581.0
2023-08-02 15:00:00,205.62,205.71,205.5,205.55,8267.0,200.0068,200.0944,199.8901,199.9387,8267.0
2023-08-02 15:05:00,205.54,205.74,205.5,205.72,7682.0,199.929,200.1236,199.8901,200.1041,7682.0
2023-08-02 15:10:00,205.75,205.75,205.58,205.71,8564.0,200.1333,200.1333,199.9679,200.0944,8564.0
2023-08-02 15:15:00,205.67,205.88,205.65,205.78,20502.0,200.0555,200.2597,200.036,200.1625,20502.0
2023-08-02 15:20:00,205.79,205.91,205.79,205.84,6013.0,200.1722,200.2889,200.1722,200.2208,6013.0
2023-08-02 15:25:00,205.82,205.83,205.54,205.54,8920.0,200.2014,200.2111,199.929,199.929,8920.0
2023-08-02 15:30:00,205.46,205.5,205.35,205.43,8772.0,199.8512,199.8901,199.7442,199.822,8772.0
2023-08-02 15:35:00,205.38,205.53,205.35,205.52,11611.0,199.7734,199.9193,199.7442,199.9096,11611.0
2023-08-02 15:40:00,205.52,205.64,205.49,205.59,16767.0,199.9096,200.0263,199.8804,199.9777,16767.0
2023-08-02 15:45:00,205.57,205.71,205.5,205.59,11507.0,199.9582,200.0944,199.8901,199.9777,11507.0
2023-08-02 15:50:00,205.54,206.04,205.49,206.01,29620.0,199.929,200.4154,199.8804,200.3862,29620.0
2023-08-02 15:55:00,206.0,206.08,205.51,205.59,70272.0,200.3765,200.4543,199.8998,199.9777,70272.0
2023-08-03 09:30:00,205.22,205.22,204.56,205.13,22299.0,199.6178,199.6178,198.9758,199.5302,22299.0
2023-08-03 09:35:00,205.18,205.35,204.48,204.63,4743.0,199.5788,199.7442,198.898,199.0439,4743.0
2023-08-03 09:40:00,204.34,204.41,203.75,204.05,8419.0,198.7618,198.8299,198.1879,198.4797,8419.0
2023-08-03 09:45:00,203.93,204.22,203.29,203.47,13252.0,198.363,198.6451,197.7404,197.9155,13252.0
2023-08-03 09:50:00,203.51,204.0,203.5,203.73,3657.0,197.9544,198.4311,197.9447,198.1684,3657.0
2023-08-03 09:55:00,203.99,204.0,203.66,203.79,3207.0,198.4213,198.4311,198.1003,198.2268,3207.0
2023-08-03 10:00:00,203.8,204.33,203.79,204.03,7357.0,198.2365,198.7521,198.2268,198.4602,7357.0
2023-08-03 10:05:00,204.17,204.67,204.17,204.55,6694.0,198.5964,199.0828,198.5964,198.966,6694.0
2023-08-03 10:10:00,204.68,204.76,204.17,204.17,6167.0,199.0925,199.1703,198.5964,198.5964,6167.0
2023-08-03 10:15:00,204.13,204.26,204.03,204.26,4088.0,198.5575,198.684,198.4602,198.684,4088.0
2023-08-03 10:20:00,204.21,204.35,204.07,204.24,4401.0,198.6353,198.7715,198.4992,198.6645,4401.0
2023-08-03 10:25:00,204.31,204.49,204.15,204.22,4610.0,198.7326,198.9077,198.577,198.6451,4610.0
2023-08-03 10:30:00,204.18,204.18,203.93,203.98,8219.0,198.6061,198.6061,198.363,198.4116,8219.0
2023-08-03 10:35:00,204.03,204.08,203.68,203.68,6251.0,198.4602,198.5089,198.1198,198.1198,6251.0
2023-08-03 10:40:00,203.59,204.03,203.57,204.03,4405.0,198.0323,198.4602,198.0128,198.4602,4405.0
2023-08-03 10:45:00,204.01,204.31,203.93,204.23,4309.0,198.4408,198.7326,198.363,198.6548,4309.0
2023-08-03 10:50:00,204.22,204.35,203.88,203.88,2844.0,198.6451,198.7715,198.3143,198.3143,2844.0
2023-08-03 10:55:00,203.94,203.95,203.62,203.74,6667.0,198.3727,198.3824,198.0614,198.1782,6667.0
2023-08-03 11:00:00,203.75,203.86,203.71,203.85,1750.0,198.1879,198.2949,198.149,198.2852,1750.0
2023-08-03 11:05:00,203.77,203.86,203.68,203.69,4685.0,198.2073,198.2949,198.1198,198.1295,4685.0
2023-08-03 11:10:00,203.61,203.83,203.61,203.75,5136.0,198.0517,198.2657,198.0517,198.1879,5136.0
2023-08-03 11:15:00,203.79,203.99,203.72,203.86,18952.0,198.2268,198.4213,198.1587,198.2949,18952.0
2023-08-03 11:20:00,203.88,203.88,203.73,203.82,4735.0,198.3143,198.3143,198.1684,198.256,4735.0
2023-08-03 11:25:00,203.83,204.12,203.83,204.04,4529.0,198.2657,198.5478,198.2657,198.47,4529.0
2023-08-03 11:30:00,204.05,204.09,203.94,204.06,6317.0,198.4797,198.5186,198.3727,198.4894,6317.0
2023-08-03 11:35:00,204.13,204.36,204.09,204.35,11446.0,198.5575,198.7812,198.5186,198.7715,11446.0
2023-08-03 11:40:00,204.24,204.24,203.69,203.8,12117.0,198.6645,198.6645,198.1295,198.2365,12117.0
2023-08-03 11:45:00,203.84,203.84,203.63,203.78,5933.0,198.2754,198.2754,198.0712,198.2171,5933.0
2023-08-03 11:50:00,203.81,204.04,203.8,203.97,6573.0,198.2462,198.47,198.2365,198.4019,6573.0
2023-08-03 11:55:00,203.96,203.98,203.72,203.84,4911.0,198.3922,198.4116,198.1587,198.2754,4911.0
2023-08-03 12:00:00,203.73,203.73,203.38,203.5,5068.0,198.1684,198.1684,197.828,197.9447,5068.0
2023-08-03 12:05:00,203.45,203.51,203.35,203.41,4479.0,197.8961,197.9544,197.7988,197.8572,4479.0
2023-08-03 12:10:00,203.42,203.46,203.31,203.45,1815.0,197.8669,197.9058,197.7599,197.8961,1815.0
2023-08-03 12:15:00,203.4,203.59,203.35,203.52,5454.0,197.8474,198.0323,197.7988,197.9642,5454.0
2023-08-03 12:20:00,203.63,203.67,203.5,203.66,5103.0,198.0712,198.1101,197.9447,198.1003,5103.0
2023-08-03 12:25:00,203.57,203.63,203.48,203.57,5856.0,198.0128,198.0712,197.9253,198.0128,5856.0
2023-08-03 12:30:00,203.63,203.85,203.63,203.85,2867.0,198.0712,198.2852,198.0712,198.2852,2867.0
2023-08-03 12:35:00,203.76,203.83,203.7,203.82,1400.0,198.1976,198.2657,198.1393,198.256,1400.0
2023-08-03 12:40:00,203.75,203.98,203.72,203.97,5129.0,198.1879,198.4116,198.1587,198.4019,5129.0
2023-08-03 12:45:00,203.96,204.12,203.95,204.12,5285.0,198.3922,198.5478,198.3824,198.5478,5285.0
2023-08-03 12:50:00,204.19,204.19,203.92,203.97,1202.0,198.6159,198.6159,198.3532,198.4019,1202.0
2023-08-03 12:55:00,203.93,204.0,203.87,203.95,3697.0,198.363,198.4311,198.3046,198.3824,3697.0
2023-08-03 13:00:00,203.99,204.05,203.86,203.88,2804.0,198.4213,198.4797,198.2949,198.3143,2804.0
2023-08-03 13:05:00,203.8,203.92,203.78,203.89,5458.0,198.2365,198.3532,198.2171,198.3241,5458.0
2023-08-03 13:10:00,203.95,204.07,203.95,204.03,4094.0,198.3824,198.4992,198.3824,198.4602,4094.0
2023-08-03 13:15:00,204.03,204.09,203.83,203.9,2600.0,198.4602,198.5186,198.2657,198.3338,2600.0
2023-08-03 13:20:00,203.92,204.06,203.88,203.89,5606.0,198.3532,198.4894,198.3143,198.3241,5606.0
2023-08-03 13:25:00,203.83,203.91,203.81,203.86,5351.0,198.2657,198.3435,198.2462,198.2949,5351.0
2023-08-03 13:30:00,203.83,203.84,203.75,203.76,4774.0,198.2657,198.2754,198.1879,198.1976,4774.0
2023-08-03 13:35:00,203.83,203.85,203.75,203.8,3485.0,198.2657,198.2852,198.1879,198.2365,3485.0
2023-08-03 13:40:00,203.75,203.85,203.75,203.78,5077.0,198.1879,198.2852,198.1879,198.2171,5077.0
2023-08-03 13:45:00,203.8,204.0,203.78,203.86,9737.0,198.2365,198.4311,198.2171,198.2949,9737.0
2023-08-03 13:50:00,203.86,203.95,203.76,203.89,10482.0,198.2949,198.3824,198.1976,198.3241,10482.0
2023-08-03 13:55:00,203.95,203.95,203.71,203.76,9275.0,198.3824,198.3824,198.149,198.1976,9275.0
2023-08-03 14:00:00,203.79,203.81,203.67,203.69,7563.0,198.2268,198.2462,198.1101,198.1295,7563.0
2023-08-03 14:05:00,203.65,203.73,203.61,203.67,3534.0,198.0906,198.1684,198.0517,198.1101,3534.0
2023-08-03 14:10:00,203.7,203.71,203.58,203.66,3537.0,198.1393,198.149,198.0225,198.1003,3537.0
2023-08-03 14:15:00,203.64,203.69,203.59,203.64,7535.0,198.0809,198.1295,198.0323,198.0809,7535.0
2023-08-03 14:20:00,203.73,203.82,203.68,203.76,14858.0,198.1684,198.256,198.1198,198.1976,14858.0
2023-08-03 14:25:00,203.7,203.77,203.65,203.66,4387.0,198.1393,198.2073,198.0906,198.1003,4387.0
2023-08-03 14:30:00,203.7,203.76,203.6,203.61,4323.0,198.1393,198.1976,198.042,198.0517,4323.0
2023-08-03 14:35:00,203.68,203.7,203.38,203.44,9474.0,198.1198,198.1393,197.828,197.8863,9474.0
2023-08-03 14:40:00,203.47,203.56,203.43,203.43,2013.0,197.9155,198.0031,197.8766,197.8766,2013.0
2023-08-03 14:45:00,203.4,203.54,203.4,203.51,4954.0,197.8474,197.9836,197.8474,197.9544,4954.0
2023-08-03 14:50:00,203.49,203.56,203.45,203.51,3896.0,197.935,198.0031,197.8961,197.9544,3896.0
2023-08-03 14:55:00,203.5,203.53,203.43,203.45,4693.0,197.9447,197.9739,197.8766,197.8961,4693.0
2023-08-03 15:00:00,203.49,203.56,203.45,203.55,5523.0,197.935,198.0031,197.8961,197.9933,5523.0
2023-08-03 15:05:00,203.58,203.58,203.51,203.51,3132.0,198.0225,198.0225,197.9544,197.9544,3132.0
2023-08-03 15:10:00,203.5,203.5,203.29,203.41,8169.0,197.9447,197.9447,197.7404,197.8572,8169.0
2023-08-03 15:15:00,203.46,203.46,203.26,203.29,14609.0,197.9058,197.9058,197.7113,197.7404,14609.0
2023-08-03 15:20:00,203.3,203.32,203.02,203.11,12209.0,197.7502,197.7696,197.4778,197.5654,12209.0
2023-08-03 15:25:00,203.1,203.18,203.0,203.1,15145.0,197.5556,197.6334,197.4584,197.5556,15145.0
2023-08-03 15:30:00,203.11,203.11,202.94,203.0,61913.0,197.5654,197.5654,197.4,197.4584,61913.0
2023-08-03 15:35:00,202.99,203.04,202.95,203.0,44360.0,197.4486,197.4973,197.4097,197.4584,44360.0
2023-08-03 15:40:00,203.01,203.02,202.91,202.98,45837.0,197.4681,197.4778,197.3708,197.4389,45837.0
2023-08-03 15:45:00,202.97,203.0,202.7,202.86,22652.0,197.4292,197.4584,197.1665,197.3222,22652.0
2023-08-03 15:50:00,202.81,203.09,202.66,202.96,38698.0,197.2735,197.5459,197.1276,197.4195,38698.0
2023-08-03 15:55:00,202.93,203.1,202.73,202.88,90546.0,197.3903,197.5556,197.1957,197.3416,90546.0
2023-08-04 09:30:00,202.51,202.95,202.09,202.95,15448.0,196.9817,197.4097,196.5732,197.4097,15448.0
2023-08-04 09:35:00,202.75,203.07,202.49,202.96,4330.0,197.2152,197.5264,196.9623,197.4195,4330.0
2023-08-04 09:40:00,203.18,203.91,203.16,203.8,9554.0,197.6334,198.3435,197.614,198.2365,9554.0
2023-08-04 09:45:00,203.88,204.09,203.84,203.89,6495.0,198.3143,198.5186,198.2754,198.3241,6495.0
2023-08-04 09:50:00,203.91,204.12,203.8,203.9,16413.0,198.3435,198.5478,198.2365,198.3338,16413.0
2023-08-04 09:55:00,203.82,203.82,203.5,203.67,3591.0,198.256,198.256,197.9447,198.1101,3591.0
2023-08-04 10:00:00,203.77,203.77,202.88,202.88,9224.0,198.2073,198.2073,197.3416,197.3416,9224.0
2023-08-04 10:05:00,202.86,202.94,202.38,202.46,9135.0,197.3222,197.4,196.8553,196.9331,9135.0
2023-08-04 10:10:00,202.53,202.53,201.97,202.17,9576.0,197.0012,197.0012,196.4565,196.651,9576.0
2023-08-04 10:15:00,202.22,202.48,201.86,202.41,6702.0,196.6997,196.9526,196.3495,196.8845,6702.0
2023-08-04 10:20:00,202.46,202.64,202.3,202.64,6000.0,196.9331,197.1082,196.7775,197.1082,6000.0
2023-08-04 10:25:00,202.67,202.98,202.64,202.97,3827.0,197.1374,197.4389,197.1082,197.4292,3827.0
2023-08-04 10:30:00,203.02,203.12,202.76,202.97,42973.0,197.4778,197.5751,197.2249,197.4292,42973.0
2023-08-04 10:35:00,203.05,203.21,202.88,203.21,6064.0,197.507,197.6626,197.3416,197.6626,6064.0
2023-08-04 10:40:00,203.27,203.46,203.19,203.31,4251.0,197.721,197.9058,197.6432,197.7599,4251.0
2023-08-04 10:45:00,203.38,203.4,202.96,203.09,4849.0,197.828,197.8474,197.4195,197.5459,4849.0
2023-08-04 10:50:00,203.13,203.13,202.69,202.69,6453.0,197.5848,197.5848,197.1568,197.1568,6453.0
2023-08-04 10:55:00,202.51,202.73,202.43,202.72,3600.0,196.9817,197.1957,196.9039,197.186,3600.0
2023-08-04 11:00:00,202.71,202.71,202.18,202.34,10317.0,197.1763,197.1763,196.6607,196.8164,10317.0
2023-08-04 11:05:00,202.41,202.5,202.08,202.08,4472.0,196.8845,196.972,196.5635,196.5635,4472.0
2023-08-04 11:10:00,202.11,202.4,201.98,202.17,41580.0,196.5927,196.8747,196.4662,196.651,41580.0
2023-08-04 11:15:00,202.22,202.6,202.08,202.56,4800.0,196.6997,197.0693,196.5635,197.0304,4800.0
2023-08-04 11:20:00,202.56,202.82,202.5,202.78,9713.0,197.0304,197.2833,196.972,197.2444,9713.0
2023-08-04 11:25:00,202.63,202.87,202.63,202.81,4301.0,197.0985,197.3319,197.0985,197.2735,4301.0
2023-08-04 11:30:00,202.91,202.95,202.75,202.75,3002.0,197.3708,197.4097,197.2152,197.2152,3002.0
2023-08-04 11:35:00,202.8,203.06,202.76,202.76,5626.0,197.2638,197.5167,197.2249,197.2249,5626.0
2023-08-04 11:40:00,202.77,202.78,202.64,202.78,6771.0,197.2346,197.2444,197.1082,197.2444,6771.0
2023-08-04 11:45:00,202.71,202.8,202.65,202.8,4634.0,197.1763,197.2638,197.1179,197.2638,4634.0
2023-08-04 11:50:00,202.75,202.75,202.39,202.59,4993.0,197.2152,197.2152,196.865,197.0596,4993.0
2023-08-04 11:55:00,202.56,202.73,202.56,202.66,6472.0,197.0304,197.1957,197.0304,197.1276,6472.0
2023-08-04 12:00:00,202.66,202.98,202.64,202.98,5270.0,197.1276,197.4389,197.1082,197.4389,5270.0
2023-08-04 12:05:00,202.9,203.03,202.89,202.95,6108.0,197.3611,197.4875,197.3514,197.4097,6108.0
2023-08-04 12:10:00,202.98,203.25,202.94,202.94,15554.0,197.4389,197.7015,197.4,197.4,15554.0
2023-08-04 12:15:00,203.01,203.51,203.0,203.45,8168.0,197.4681,197.9544,197.4584,197.8961,8168.0
2023-08-04 12:20:00,203.45,203.46,203.11,203.37,7947.0,197.8961,197.9058,197.5654,197.8183,7947.0
2023-08-04 12:25:00,203.41,203.69,203.4,203.49,4523.0,197.8572,198.1295,197.8474,197.935,4523.0
2023-08-04 12:30:00,203.5,203.52,203.32,203.36,3295.0,197.9447,197.9642,197.7696,197.8085,3295.0
2023-08-04 12:35:00,203.22,203.35,203.18,203.3,4500.0,197.6724,197.7988,197.6334,197.7502,4500.0
2023-08-04 12:40:00,203.3,203.37,203.14,203.29,3939.0,197.7502,197.8183,197.5945,197.7404,3939.0
2023-08-04 12:45:00,203.34,203.56,203.22,203.55,4005.0,197.7891,198.0031,197.6724,197.9933,4005.0
2023-08-04 12:50:00,203.57,203.72,203.54,203.55,5854.0,198.0128,198.1587,197.9836,197.9933,5854.0
2023-08-04 12:55:00,203.56,203.73,203.53,203.6,9273.0,198.0031,198.1684,197.9739,198.042,9273.0
2023-08-04 13:00:00,203.65,203.67,203.57,203.57,3029.0,198.0906,198.1101,198.0128,198.0128,3029.0
2023-08-04 13:05:00,203.56,203.59,203.28,203.37,3511.0,198.0031,198.0323,197.7307,197.8183,3511.0
2023-08-04 13:10:00,203.35,203.49,203.29,203.41,4155.0,197.7988,197.935,197.7404,197.8572,4155.0
2023-08-04 13:15:00,203.45,203.48,203.25,203.26,5304.0,197.8961,197.9253,197.7015,197.7113,5304.0
2023-08-04 13:20:00,203.27,203.39,203.27,203.33,8231.0,197.721,197.8377,197.721,197.7794,8231.0
2023-08-04 13:25:00,203.32,203.32,203.05,203.14,5955.0,197.7696,197.7696,197.507,197.5945,5955.0
2023-08-04 13:30:00,203.14,203.26,203.1,203.14,4464.0,197.5945,197.7113,197.5556,197.5945,4464.0
2023-08-04 13:35:00,203.06,203.15,202.77,202.78,3017.0,197.5167,197.6043,197.2346,197.2444,3017.0
2023-08-04 13:40:00,202.75,203.05,202.75,203.05,5946.0,197.2152,197.507,197.2152,197.507,5946.0
2023-08-04 13:45:00,203.01,203.01,202.66,202.7,7985.0,197.4681,197.4681,197.1276,197.1665,7985.0
2023-08-04 13:50:00,202.7,202.9,202.63,202.75,7755.0,197.1665,197.3611,197.0985,197.2152,7755.0
2023-08-04 13:55:00,202.77,202.95,202.63,202.65,7116.0,197.2346,197.4097,197.0985,197.1179,7116.0
2023-08-04 14:00:00,202.64,202.64,202.27,202.27,8047.0,197.1082,197.1082,196.7483,196.7483,8047.0
2023-08-04 14:05:00,202.19,202.26,201.94,201.95,4387.0,196.6705,196.7386,196.4273,196.437,4387.0
2023-08-04 14:10:00,201.93,202.11,201.83,202.09,12127.0,196.4176,196.5927,196.3203,196.5732,12127.0
2023-08-04 14:15:00,202.03,202.06,201.7,201.74,10025.0,196.5148,196.544,196.1938,196.2328,10025.0
2023-08-04 14:20:00,201.73,201.73,201.31,201.41,5017.0,196.223,196.223,195.8145,195.9118,5017.0
2023-08-04 14:25:00,201.23,201.76,201.21,201.63,19220.0,195.7367,196.2522,195.7172,196.1258,19220.0
2023-08-04 14:30:00,201.55,201.55,201.37,201.49,6932.0,196.0479,196.0479,195.8729,195.9896,6932.0
2023-08-04 14:35:00,201.47,201.47,201.33,201.38,6966.0,195.9701,195.9701,195.8339,195.8826,6966.0
2023-08-04 14:40:00,201.46,201.5,201.24,201.34,13132.0,195.9604,195.9993,195.7464,195.8437,13132.0
2023-08-04 14:45:00,201.38,201.43,201.16,201.25,5420.0,195.8826,195.9312,195.6686,195.7561,5420.0
2023-08-04 14:50:00,201.25,201.45,201.05,201.05,6076.0,195.7561,195.9507,195.5616,195.5616,6076.0
2023-08-04 14:55:00,201.03,201.34,201.03,201.25,4578.0,195.5421,195.8437,195.5421,195.7561,4578.0
2023-08-04 15:00:00,201.26,201.27,201.1,201.15,6860.0,195.7659,195.7756,195.6102,195.6589,6860.0
2023-08-04 15:05:00,201.16,201.16,200.89,200.96,9238.0,195.6686,195.6686,195.406,195.474,9238.0
2023-08-04 15:10:00,200.96,201.01,200.87,200.98,6408.0,195.474,195.5227,195.3865,195.4935,6408.0
2023-08-04 15:15:00,200.94,201.15,200.88,201.12,11865.0,195.4546,195.6589,195.3962,195.6297,11865.0
2023-08-04 15:20:00,201.13,201.19,200.94,201.04,9202.0,195.6394,195.6978,195.4546,195.5519,9202.0
2023-08-04 15:25:00,201.04,201.22,200.97,201.21,10845.0,195.5519,195.727,195.4838,195.7172,10845.0
2023-08-04 15:30:00,201.24,201.38,201.11,201.21,17500.0,195.7464,195.8826,195.62,195.7172,17500.0
2023-08-04 15:35:00,201.19,201.32,201.11,201.15,42225.0,195.6978,195.8242,195.62,195.6589,42225.0
2023-08-04 15:40:00,201.15,201.16,201.0,201.06,17121.0,195.6589,195.6686,195.513,195.5713,17121.0
2023-08-04 15:45:00,201.1,201.2,200.87,201.06,22546.0,195.6102,195.7075,195.3865,195.5713,22546.0
2023-08-04 15:50:00,200.99,201.15,200.91,200.93,24738.0,195.5032,195.6589,195.4254,195.4449,24738.0
2023-08-04 15:55:00,200.91,201.07,200.71,200.93,86954.0,195.4254,195.581,195.2309,195.4449,86954.0
2023-08-07 09:30:00,202.27,202.9,201.87,202.89,15249.0,196.7483,197.3611,196.3592,197.3514,15249.0
2023-08-07 09:35:00,202.94,203.12,202.32,202.49,12906.0,197.4,197.5751,196.7969,196.9623,12906.0
2023-08-07 09:40:00,202.42,202.84,202.3,202.68,4971.0,196.8942,197.3027,196.7775,197.1471,4971.0
2023-08-07 09:45:00,202.74,203.3,202.59,203.18,4572.0,197.2055,197.7502,197.0596,197.6334,4572.0
2023-08-07 09:50:00,203.06,203.06,202.81,202.84,3428.0,197.5167,197.5167,197.2735,197.3027,3428.0
2023-08-07 09:55:00,202.83,203.33,202.75,203.24,2798.0,197.293,197.7794,197.2152,197.6918,2798.0
2023-08-07 10:00:00,203.25,203.37,202.82,202.82,4649.0,197.7015,197.8183,197.2833,197.2833,4649.0
2023-08-07 10:05:00,202.81,203.17,202.8,203.17,4457.0,197.2735,197.6237,197.2638,197.6237,4457.0
2023-08-07 10:10:00,203.34,203.43,203.23,203.41,4346.0,197.7891,197.8766,197.6821,197.8572,4346.0
2023-08-07 10:15:00,203.42,203.74,203.42,203.49,4727.0,197.8669,198.1782,197.8669,197.935,4727.0
2023-08-07 10:20:00,203.46,203.65,203.4,203.55,3437.0,197.9058,198.0906,197.8474,197.9933,3437.0
2023-08-07 10:25:00,203.63,203.69,203.44,203.53,4439.0,198.0712,198.1295,197.8863,197.9739,4439.0
2023-08-07 10:30:00,203.56,203.71,203.47,203.62,3171.0,198.0031,198.149,197.9155,198.0614,3171.0
2023-08-07 10:35:00,203.61,203.89,203.52,203.69,10861.0,198.0517,198.3241,197.9642,198.1295,10861.0
2023-08-07 10:40:00,203.65,203.82,203.43,203.82,9618.0,198.0906,198.256,197.8766,198.256,9618.0
2023-08-07 10:45:00,203.81,203.81,203.38,203.64,4030.0,198.2462,198.2462,197.828,198.0809,4030.0
2023-08-07 10:50:00,203.62,203.68,203.43,203.61,8580.0,198.0614,198.1198,197.8766,198.0517,8580.0
2023-08-07 10:55:00,203.59,203.97,203.59,203.83,6430.0,198.0323,198.4019,198.0323,198.2657,6430.0
2023-08-07 11:00:00,203.82,203.82,203.62,203.73,8448.0,198.256,198.256,198.0614,198.1684,8448.0
2023-08-07 11:05:00,203.74,203.8,203.52,203.8,5635.0,198.1782,198.2365,197.9642,198.2365,5635.0
2023-08-07 11:10:00,203.85,204.0,203.82,203.93,4125.0,198.2852,198.4311,198.256,198.363,4125.0
2023-08-07 11:15:00,203.9,204.2,203.89,204.18,1858.0,198.3338,198.6256,198.3241,198.6061,1858.0
2023-08-07 11:20:00,204.18,204.27,204.09,204.27,6659.0,198.6061,198.6937,198.5186,198.6937,6659.0
2023-08-07 11:25:00,204.37,204.48,204.18,204.48,3199.0,198.791,198.898,198.6061,198.898,3199.0
2023-08-07 11:30:00,204.38,204.55,204.21,204.33,7650.0,198.8007,198.966,198.6353,198.7521,7650.0
2023-08-07 11:35:00,204.4,204.41,204.16,204.36,8099.0,198.8201,198.8299,198.5867,198.7812,8099.0
2023-08-07 11:40:00,204.37,204.46,204.18,204.18,4249.0,198.791,198.8785,198.6061,198.6061,4249.0
2023-08-07 11:45:00,204.25,204.43,204.25,204.36,3821.0,198.6742,198.8493,198.6742,198.7812,3821.0
2023-08-07 11:50:00,204.43,204.56,204.42,204.5,5140.0,198.8493,198.9758,198.8396,198.9174,5140.0
2023-08-07 11:55:00,204.5,204.58,204.3,204.3,6869.0,198.9174,198.9952,198.7229,198.7229,6869.0
2023-08-07 12:00:00,204.3,204.34,203.9,204.0,3244.0,198.7229,198.7618,198.3338,198.4311,3244.0
2023-08-07 12:05:00,203.87,203.97,203.7,203.76,2583.0,198.3046,198.4019,198.1393,198.1976,2583.0
2023-08-07 12:10:00,203.79,203.88,203.61,203.81,3514.0,198.2268,198.3143,198.0517,198.2462,3514.0
2023-08-07 12:15:00,203.87,203.91,203.75,203.87,5344.0,198.3046,198.3435,198.1879,198.3046,5344.0
2023-08-07 12:20:00,203.87,203.94,203.74,203.75,1945.0,198.3046,198.3727,198.1782,198.1879,1945.0
2023-08-07 12:25:00,203.74,203.83,203.7,203.78,4041.0,198.1782,198.2657,198.1393,198.2171,4041.0
2023-08-07 12:30:00,203.83,203.83,203.63,203.65,5381.0,198.2657,198.2657,198.0712,198.0906,5381.0
2023-08-07 12:35:00,203.7,203.7,203.5,203.62,5817.0,198.1393,198.1393,197.9447,198.0614,5817.0
2023-08-07 12:40:00,203.57,203.65,203.57,203.65,1227.0,198.0128,198.0906,198.0128,198.0906,1227.0
2023-08-07 12:45:00,203.65,203.79,203.55,203.61,5760.0,198.0906,198.2268,197.9933,198.0517,5760.0
2023-08-07 12:50:00,203.61,203.74,203.55,203.64,4319.0,198.0517,198.1782,197.9933,198.0809,4319.0
2023-08-07 12:55:00,203.64,203.71,203.62,203.7,1945.0,198.0809,198.149,198.0614,198.1393,1945.0
2023-08-07 13:00:00,203.73,203.74,203.62,203.7,5445.0,198.1684,198.1782,198.0614,198.1393,5445.0
2023-08-07 13:05:00,203.79,203.82,203.67,203.77,2470.0,198.2268,198.256,198.1101,198.2073,2470.0
2023-08-07 13:10:00,203.81,203.84,203.72,203.84,2800.0,198.2462,198.2754,198.1587,198.2754,2800.0
2023-08-07 13:15:00,203.85,203.93,203.82,203.87,6224.0,198.2852,198.363,198.256,198.3046,6224.0
2023-08-07 13:20:00,203.89,204.17,203.84,204.17,4259.0,198.3241,198.5964,198.2754,198.5964,4259.0
2023-08-07 13:25:00,204.18,204.34,204.18,204.29,4508.0,198.6061,198.7618,198.6061,198.7131,4508.0
2023-08-07 13:30:00,204.28,204.34,204.12,204.15,6374.0,198.7034,198.7618,198.5478,198.577,6374.0
2023-08-07 13:35:00,204.17,204.58,204.17,204.52,36162.0,198.5964,198.9952,198.5964,198.9369,36162.0
2023-08-07 13:40:00,204.62,204.84,204.57,204.69,5545.0,199.0341,199.2481,198.9855,199.1022,5545.0
2023-08-07 13:45:00,204.61,204.61,204.36,204.36,1199.0,199.0244,199.0244,198.7812,198.7812,1199.0
2023-08-07 13:50:00,204.47,204.77,204.46,204.77,4398.0,198.8882,199.18,198.8785,199.18,4398.0
2023-08-07 13:55:00,204.77,204.95,204.77,204.89,3713.0,199.18,199.3551,199.18,199.2968,3713.0
2023-08-07 14:00:00,204.9,205.07,204.89,204.96,8390.0,199.3065,199.4719,199.2968,199.3649,8390.0
2023-08-07 14:05:00,204.96,204.96,204.75,204.8,4562.0,199.3649,199.3649,199.1606,199.2092,4562.0
2023-08-07 14:10:00,204.8,204.8,204.72,204.8,2759.0,199.2092,199.2092,199.1314,199.2092,2759.0
2023-08-07 14:15:00,204.8,204.85,204.61,204.65,7785.0,199.2092,199.2579,199.0244,199.0633,7785.0
2023-08-07 14:20:00,204.65,204.77,204.59,204.76,6267.0,199.0633,199.18,199.005,199.1703,6267.0
2023-08-07 14:25:00,204.74,204.74,204.44,204.47,6345.0,199.1509,199.1509,198.8591,198.8882,6345.0
2023-08-07 14:30:00,204.48,204.48,204.34,204.37,4161.0,198.898,198.898,198.7618,198.791,4161.0
2023-08-07 14:35:00,204.37,204.43,204.31,204.31,4485.0,198.791,198.8493,198.7326,198.7326,4485.0
2023-08-07 14:40:00,204.37,204.43,204.28,204.39,5460.0,198.791,198.8493,198.7034,198.8104,5460.0
2023-08-07 14:45:00,204.35,204.35,204.06,204.06,2433.0,198.7715,198.7715,198.4894,198.4894,2433.0
2023-08-07 14:50:00,204.01,204.14,204.01,204.06,2152.0,198.4408,198.5672,198.4408,198.4894,2152.0
2023-08-07 14:55:00,204.1,204.11,204.0,204.08,2065.0,198.5283,198.5381,198.4311,198.5089,2065.0
2023-08-07 15:00:00,204.09,204.19,204.0,204.08,5914.0,198.5186,198.6159,198.4311,198.5089,5914.0
2023-08-07 15:05:00,204.14,204.14,203.75,203.75,4568.0,198.5672,198.5672,198.1879,198.1879,4568.0
2023-08-07 15:10:00,203.81,203.82,203.51,203.6,5964.0,198.2462,198.256,197.9544,198.042,5964.0
2023-08-07 15:15:00,203.56,203.62,203.52,203.57,2953.0,198.0031,198.0614,197.9642,198.0128,2953.0
2023-08-07 15:20:00,203.58,203.65,203.52,203.65,2259.0,198.0225,198.0906,197.9642,198.0906,2259.0
2023-08-07 15:25:00,203.63,203.63,203.3,203.3,15127.0,198.0712,198.0712,197.7502,197.7502,15127.0
2023-08-07 15:30:00,203.27,203.35,203.19,203.26,6690.0,197.721,197.7988,197.6432,197.7113,6690.0
2023-08-07 15:35:00,203.25,203.44,203.21,203.21,21830.0,197.7015,197.8863,197.6626,197.6626,21830.0
2023-08-07 15:40:00,203.19,203.22,203.03,203.16,35575.0,197.6432,197.6724,197.4875,197.614,35575.0
2023-08-07 15:45:00,203.11,203.12,202.95,203.02,21292.0,197.5654,197.5751,197.4097,197.4778,21292.0
2023-08-07 15:50:00,203.01,203.04,202.83,203.03,24241.0,197.4681,197.4973,197.293,197.4875,24241.0
2023-08-07 15:55:00,203.0,203.33,202.96,203.02,89872.0,197.4584,197.7794,197.4195,197.4778,89872.0
2023-08-08 09:30:00,201.69,202.16,201.26,201.81,12299.0,196.1841,196.6413,195.7659,196.3008,12299.0
2023-08-08 09:35:00,201.83,202.17,201.48,201.82,28523.0,196.3203,196.651,195.9799,196.3106,28523.0
2023-08-08 09:40:00,201.55,201.77,201.01,201.17,9827.0,196.0479,196.2619,195.5227,195.6783,9827.0
2023-08-08 09:45:00,201.15,201.47,200.9,201.08,29415.0,195.6589,195.9701,195.4157,195.5908,29415.0
2023-08-08 09:50:00,200.98,201.19,200.78,200.83,3756.0,195.4935,195.6978,195.299,195.3476,3756.0
2023-08-08 09:55:00,200.71,200.88,200.12,200.71,9903.0,195.2309,195.3962,194.657,195.2309,9903.0
2023-08-08 10:00:00,200.98,200.98,200.51,200.64,4087.0,195.4935,195.4935,195.0363,195.1628,4087.0
2023-08-08 10:05:00,200.75,201.0,200.65,201.0,3970.0,195.2698,195.513,195.1725,195.513,3970.0
2023-08-08 10:10:00,200.99,201.07,200.61,200.84,3305.0,195.5032,195.581,195.1336,195.3573,3305.0
2023-08-08 10:15:00,200.85,201.13,200.75,201.04,4750.0,195.3671,195.6394,195.2698,195.5519,4750.0
2023-08-08 10:20:00,201.02,201.05,200.75,200.96,2264.0,195.5324,195.5616,195.2698,195.474,2264.0
2023-08-08 10:25:00,201.01,201.02,200.79,200.8,1227.0,195.5227,195.5324,195.3087,195.3184,1227.0
2023-08-08 10:30:00,200.77,200.98,200.57,200.9,6154.0,195.2892,195.4935,195.0947,195.4157,6154.0
2023-08-08 10:35:00,200.92,201.02,200.72,200.72,5654.0,195.4351,195.5324,195.2406,195.2406,5654.0
2023-08-08 10:40:00,200.76,201.1,200.64,201.09,6374.0,195.2795,195.6102,195.1628,195.6005,6374.0
2023-08-08 10:45:00,201.12,201.4,201.12,201.33,2200.0,195.6297,195.902,195.6297,195.8339,2200.0
2023-08-08 10:50:00,201.45,201.55,201.03,201.41,6472.0,195.9507,196.0479,195.5421,195.9118,6472.0
2023-08-08 10:55:00,201.39,201.71,201.39,201.59,3345.0,195.8923,196.2036,195.8923,196.0869,3345.0
2023-08-08 11:00:00,201.66,201.68,201.12,201.13,1864.0,196.1549,196.1744,195.6297,195.6394,1864.0
2023-08-08 11:05:00,201.17,201.3,201.03,201.16,3359.0,195.6783,195.8048,195.5421,195.6686,3359.0
2023-08-08 11:10:00,201.17,201.27,201.01,201.17,2062.0,195.6783,195.7756,195.5227,195.6783,2062.0
2023-08-08 11:15:00,201.19,201.55,201.16,201.54,6018.0,195.6978,196.0479,195.6686,196.0382,6018.0
2023-08-08 11:20:00,201.61,201.76,201.18,201.18,18951.0,196.1063,196.2522,195.688,195.688,18951.0
2023-08-08 11:25:00,201.11,201.14,200.97,201.07,2942.0,195.62,195.6491,195.4838,195.581,2942.0
2023-08-08 11:30:00,201.07,201.08,200.64,200.65,5155.0,195.581,195.5908,195.1628,195.1725,5155.0
2023-08-08 11:35:00,200.67,200.74,200.5,200.52,1986.0,195.192,195.2601,195.0266,195.0461,1986.0
2023-08-08 11:40:00,200.55,200.73,200.55,200.61,5481.0,195.0752,195.2503,195.0752,195.1336,5481.0
2023-08-08 11:45:00,200.61,200.88,200.6,200.8,23116.0,195.1336,195.3962,195.1239,195.3184,23116.0
2023-08-08 11:50:00,200.8,200.91,200.79,200.84,3039.0,195.3184,195.4254,195.3087,195.3573,3039.0
2023-08-08 11:55:00,200.77,200.9,200.71,200.78,7598.0,195.2892,195.4157,195.2309,195.299,7598.0
2023-08-08 12:00:00,200.76,200.86,200.75,200.75,3046.0,195.2795,195.3768,195.2698,195.2698,3046.0
2023-08-08 12:05:00,200.79,200.99,200.79,200.99,1400.0,195.3087,195.5032,195.3087,195.5032,1400.0
2023-08-08 12:10:00,200.94,200.98,200.77,200.94,5095.0,195.4546,195.4935,195.2892,195.4546,5095.0
2023-08-08 12:15:00,200.94,201.27,200.93,201.27,4782.0,195.4546,195.7756,195.4449,195.7756,4782.0
2023-08-08 12:20:00,201.3,201.35,200.85,200.86,3545.0,195.8048,195.8534,195.3671,195.3768,3545.0
2023-08-08 12:25:00,200.83,201.21,200.81,201.15,5436.0,195.3476,195.7172,195.3281,195.6589,5436.0
2023-08-08 12:30:00,201.12,201.12,200.84,200.84,5392.0,195.6297,195.6297,195.3573,195.3573,5392.0
2023-08-08 12:35:00,200.82,200.94,200.82,200.92,3445.0,195.3379,195.4546,195.3379,195.4351,3445.0
2023-08-08 12:40:00,200.98,201.09,200.96,200.97,3713.0,195.4935,195.6005,195.474,195.4838,3713.0
2023-08-08 12:45:00,200.91,201.16,200.9,201.12,5052.0,195.4254,195.6686,195.4157,195.6297,5052.0
2023-08-08 12:50:00,201.12,201.14,200.97,201.04,2933.0,195.6297,195.6491,195.4838,195.5519,2933.0
2023-08-08 12:55:00,200.98,201.25,200.9,201.05,37563.0,195.4935,195.7561,195.4157,195.5616,37563.0
2023-08-08 13:00:00,201.02,201.21,200.92,201.06,14728.0,195.5324,195.7172,195.4351,195.5713,14728.0
2023-08-08 13:05:00,201.0,201.22,200.92,201.22,7674.0,195.513,195.727,195.4351,195.727,7674.0
2023-08-08 13:10:00,201.23,201.27,201.0,201.17,8391.0,195.7367,195.7756,195.513,195.6783,8391.0
2023-08-08 13:15:00,201.19,201.45,201.14,201.33,6381.0,195.6978,195.9507,195.6491,195.8339,6381.0
2023-08-08 13:20:00,201.35,201.39,201.0,201.01,11365.0,195.8534,195.8923,195.513,195.5227,11365.0
2023-08-08 13:25:00,200.96,201.01,200.91,201.0,4082.0,195.474,195.5227,195.4254,195.513,4082.0
2023-08-08 13:30:00,201.04,201.14,200.97,200.97,6956.0,195.5519,195.6491,195.4838,195.4838,6956.0
2023-08-08 13:35:00,201.02,201.14,201.0,201.13,7205.0,195.5324,195.6491,195.513,195.6394,7205.0
2023-08-08 13:40:00,201.13,201.26,201.05,201.16,7300.0,195.6394,195.7659,195.5616,195.6686,7300.0
2023-08-08 13:45:00,201.17,201.2,201.08,201.08,3042.0,195.6783,195.7075,195.5908,195.5908,3042.0
2023-08-08 13:50:00,201.04,201.15,201.0,201.0,11343.0,195.5519,195.6589,195.513,195.513,11343.0
2023-08-08 13:55:00,201.03,201.09,200.92,201.01,7551.0,195.5421,195.6005,195.4351,195.5227,7551.0
2023-08-08 14:00:00,200.97,201.0,200.87,200.94,7501.0,195.4838,195.513,195.3865,195.4546,7501.0
2023-08-08 14:05:00,200.94,201.0,200.89,200.9,3585.0,195.4546,195.513,195.406,195.4157,3585.0
2023-08-08 14:10:00,200.89,201.05,200.89,201.03,6591.0,195.406,195.5616,195.406,195.5421,6591.0
2023-08-08 14:15:00,201.07,201.27,201.07,201.15,6889.0,195.581,195.7756,195.581,195.6589,6889.0
2023-08-08 14:20:00,201.14,201.34,201.1,201.33,7791.0,195.6491,195.8437,195.6102,195.8339,7791.0
2023-08-08 14:25:00,201.38,201.45,201.22,201.41,7012.0,195.8826,195.9507,195.727,195.9118,7012.0
2023-08-08 14:30:00,201.44,201.65,201.35,201.46,14480.0,195.9409,196.1452,195.8534,195.9604,14480.0
2023-08-08 14:35:00,201.4,201.43,201.1,201.21,5832.0,195.902,195.9312,195.6102,195.7172,5832.0
2023-08-08 14:40:00,201.26,201.28,200.95,201.13,68099.0,195.7659,195.7853,195.4643,195.6394,68099.0
2023-08-08 14:45:00,201.17,201.27,201.09,201.17,4568.0,195.6783,195.7756,195.6005,195.6783,4568.0
2023-08-08 14:50:00,201.15,201.26,201.06,201.26,3750.0,195.6589,195.7659,195.5713,195.7659,3750.0
2023-08-08 14:55:00,201.26,201.58,201.24,201.45,8354.0,195.7659,196.0771,195.7464,195.9507,8354.0
2023-08-08 15:00:00,201.51,201.56,201.37,201.49,9145.0,196.009,196.0577,195.8729,195.9896,9145.0
2023-08-08 15:05:00,201.49,201.57,201.49,201.52,6167.0,195.9896,196.0674,195.9896,196.0188,6167.0
2023-08-08 15:10:00,201.46,201.46,201.35,201.37,5843.0,195.9604,195.9604,195.8534,195.8729,5843.0
2023-08-08 15:15:00,201.24,201.33,201.14,201.16,9402.0,195.7464,195.8339,195.6491,195.6686,9402.0
2023-08-08 15:20:00,201.19,201.2,201.07,201.17,7546.0,195.6978,195.7075,195.581,195.6783,7546.0
2023-08-08 15:25:00,201.14,201.2,200.99,201.03,14150.0,195.6491,195.7075,195.5032,195.5421,14150.0
2023-08-08 15:30:00,201.03,201.1,200.92,201.03,25266.0,195.5421,195.6102,195.4351,195.5421,25266.0
2023-08-08 15:35:00,201.0,201.11,200.86,201.09,37915.0,195.513,195.62,195.3768,195.6005,37915.0
2023-08-08 15:40:00,201.11,201.29,201.05,201.09,36899.0,195.62,195.795,195.5616,195.6005,36899.0
2023-08-08 15:45:00,201.08,201.33,201.0,201.04,39665.0,195.5908,195.8339,195.513,195.5519,39665.0
2023-08-08 15:50:00,201.03,201.13,200.95,201.1,37404.0,195.5421,195.6394,195.4643,195.6102,37404.0
2023-08-08 15:55:00,201.13,201.25,200.9,201.07,110074.0,195.6394,195.7561,195.4157,195.581,110074.0
2023-08-09 09:30:00,200.68,201.2,200.13,201.15,16185.0,195.2017,195.7075,194.6667,195.6589,16185.0
2023-08-09 09:35:00,200.88,201.24,200.67,201.24,29106.0,195.3962,195.7464,195.192,195.7464,29106.0
2023-08-09 09:40:00,201.22,201.65,200.72,201.56,15817.0,195.727,196.1452,195.2406,196.0577,15817.0
2023-08-09 09:45:00,201.58,201.67,201.46,201.67,9414.0,196.0771,196.1647,195.9604,196.1647,9414.0
2023-08-09 09:50:00,201.56,201.7,201.4,201.43,3335.0,196.0577,196.1938,195.902,195.9312,3335.0
2023-08-09 09:55:00,201.39,202.03,201.27,201.87,17985.0,195.8923,196.5148,195.7756,196.3592,17985.0
2023-08-09 10:00:00,201.9,201.98,201.67,201.89,6189.0,196.3884,196.4662,196.1647,196.3787,6189.0
2023-08-09 10:05:00,201.84,201.85,201.62,201.8,5384.0,196.33,196.3398,196.116,196.2911,5384.0
2023-08-09 10:10:00,201.81,201.92,201.62,201.92,6024.0,196.3008,196.4078,196.116,196.4078,6024.0
2023-08-09 10:15:00,201.82,202.17,201.78,202.17,3229.0,196.3106,196.651,196.2717,196.651,3229.0
2023-08-09 10:20:00,202.09,202.3,201.92,202.01,9368.0,196.5732,196.7775,196.4078,196.4954,9368.0
2023-08-09 10:25:00,202.04,202.43,201.83,202.29,7315.0,196.5246,196.9039,196.3203,196.7677,7315.0
2023-08-09 10:30:00,202.28,202.52,202.05,202.14,11653.0,196.758,196.9915,196.5343,196.6218,11653.0
2023-08-09 10:35:00,202.12,202.41,202.04,202.36,5867.0,196.6024,196.8845,196.5246,196.8358,5867.0
2023-08-09 10:40:00,202.41,202.84,202.36,202.48,7400.0,196.8845,197.3027,196.8358,196.9526,7400.0
2023-08-09 10:45:00,202.48,202.62,202.4,202.6,3338.0,196.9526,197.0887,196.8747,197.0693,3338.0
2023-08-09 10:50:00,202.53,202.76,202.53,202.76,3151.0,197.0012,197.2249,197.0012,197.2249,3151.0
2023-08-09 10:55:00,202.84,202.91,202.73,202.76,4780.0,197.3027,197.3708,197.1957,197.2249,4780.0
2023-08-09 11:00:00,202.76,202.9,202.59,202.79,11500.0,197.2249,197.3611,197.0596,197.2541,11500.0
2023-08-09 11:05:00,202.89,202.95,202.57,202.79,18191.0,197.3514,197.4097,197.0401,197.2541,18191.0
2023-08-09 11:10:00,202.79,202.93,202.7,202.75,12803.0,197.2541,197.3903,197.1665,197.2152,12803.0
2023-08-09 11:15:00,202.71,202.76,202.04,202.04,13095.0,197.1763,197.2249,196.5246,196.5246,13095.0
2023-08-09 11:20:00,202.09,202.25,201.89,201.92,4718.0,196.5732,196.7288,196.3787,196.4078,4718.0
2023-08-09 11:25:00,201.89,201.91,201.73,201.74,6474.0,196.3787,196.3981,196.223,196.2328,6474.0
2023-08-09 11:30:00,201.65,201.81,201.6,201.78,5156.0,196.1452,196.3008,196.0966,196.2717,5156.0
2023-08-09 11:35:00,201.81,201.9,201.76,201.76,2750.0,196.3008,196.3884,196.2522,196.2522,2750.0
2023-08-09 11:40:00,201.75,201.8,201.67,201.67,2100.0,196.2425,196.2911,196.1647,196.1647,2100.0
2023-08-09 11:45:00,201.66,201.66,201.21,201.25,12143.0,196.1549,196.1549,195.7172,195.7561,12143.0
2023-08-09 11:50:00,201.26,201.32,201.11,201.19,4683.0,195.7659,195.8242,195.62,195.6978,4683.0
2023-08-09 11:55:00,201.07,201.17,200.78,201.17,5855.0,195.581,195.6783,195.299,195.6783,5855.0
2023-08-09 12:00:00,201.13,201.2,201.03,201.16,3076.0,195.6394,195.7075,195.5421,195.6686,3076.0
2023-08-09 12:05:00,201.15,201.34,201.14,201.3,1959.0,195.6589,195.8437,195.6491,195.8048,1959.0
2023-08-09 12:10:00,201.32,201.4,201.25,201.34,7204.0,195.8242,195.902,195.7561,195.8437,7204.0
2023-08-09 12:15:00,201.31,201.4,201.07,201.1,5831.0,195.8145,195.902,195.581,195.6102,5831.0
2023-08-09 12:20:00,201.0,201.09,201.0,201.05,4975.0,195.513,195.6005,195.513,195.5616,4975.0
2023-08-09 12:25:00,201.06,201.15,201.0,201.15,3762.0,195.5713,195.6589,195.513,195.6589,3762.0
2023-08-09 12:30:00,201.07,201.24,201.03,201.21,2738.0,195.581,195.7464,195.5421,195.7172,2738.0
2023-08-09 12:35:00,201.25,201.26,201.0,201.11,5829.0,195.7561,195.7659,195.513,195.62,5829.0
2023-08-09 12:40:00,201.13,201.18,201.05,201.07,3478.0,195.6394,195.688,195.5616,195.581,3478.0
2023-08-09 12:45:00,201.06,201.17,201.04,201.16,2613.0,195.5713,195.6783,195.5519,195.6686,2613.0
2023-08-09 12:50:00,201.19,201.33,201.19,201.31,3894.0,195.6978,195.8339,195.6978,195.8145,3894.0
2023-08-09 12:55:00,201.36,201.43,201.1,201.1,3920.0,195.8631,195.9312,195.6102,195.6102,3920.0
2023-08-09 13:00:00,201.09,201.16,201.04,201.15,5007.0,195.6005,195.6686,195.5519,195.6589,5007.0
2023-08-09 13:05:00,201.15,201.22,201.15,201.17,4208.0,195.6589,195.727,195.6589,195.6783,4208.0
2023-08-09 13:10:00,201.19,201.28,201.19,201.22,6858.0,195.6978,195.7853,195.6978,195.727,6858.0
2023-08-09 13:15:00,201.24,201.51,201.23,201.47,1217.0,195.7464,196.009,195.7367,195.9701,1217.0
2023-08-09 13:20:00,201.5,201.64,201.49,201.52,3962.0,195.9993,196.1355,195.9896,196.0188,3962.0
2023-08-09 13:25:00,201.55,201.66,201.48,201.53,7236.0,196.0479,196.1549,195.9799,196.0285,7236.0
2023-08-09 13:30:00,201.55,201.62,201.55,201.59,600.0,196.0479,196.116,196.0479,196.0869,600.0
2023-08-09 13:35:00,201.65,201.86,201.57,201.86,6946.0,196.1452,196.3495,196.0674,196.3495,6946.0
2023-08-09 13:40:00,201.86,201.9,201.8,201.89,5388.0,196.3495,196.3884,196.2911,196.3787,5388.0
2023-08-09 13:45:00,201.87,201.87,201.64,201.69,6693.0,196.3592,196.3592,196.1355,196.1841,6693.0
2023-08-09 13:50:00,201.66,201.74,201.6,201.67,5555.0,196.1549,196.2328,196.0966,196.1647,5555.0
2023-08-09 13:55:00,201.7,201.7,201.61,201.61,1671.0,196.1938,196.1938,196.1063,196.1063,1671.0
2023-08-09 14:00:00,201.69,201.76,201.66,201.7,7126.0,196.1841,196.2522,196.1549,196.1938,7126.0
2023-08-09 14:05:00,201.74,201.79,201.65,201.69,9929.0,196.2328,196.2814,196.1452,196.1841,9929.0
2023-08-09 14:10:00,201.71,201.75,201.6,201.68,12404.0,196.2036,196.2425,196.0966,196.1744,12404.0
2023-08-09 14:15:00,201.72,201.79,201.66,201.79,3519.0,196.2133,196.2814,196.1549,196.2814,3519.0
2023-08-09 14:20:00,201.85,201.89,201.84,201.84,1829.0,196.3398,196.3787,196.33,196.33,1829.0
2023-08-09 14:25:00,201.88,201.97,201.86,201.91,1882.0,196.3689,196.4565,196.3495,196.3981,1882.0
2023-08-09 14:30:00,201.95,202.11,201.94,202.05,2945.0,196.437,196.5927,196.4273,196.5343,2945.0
2023-08-09 14:35:00,202.1,202.12,201.93,201.94,3633.0,196.5829,196.6024,196.4176,196.4273,3633.0
2023-08-09 14:40:00,201.94,201.95,201.77,201.81,13291.0,196.4273,196.437,196.2619,196.3008,13291.0
2023-08-09 14:45:00,201.81,201.81,201.7,201.73,9501.0,196.3008,196.3008,196.1938,196.223,9501.0
2023-08-09 14:50:00,201.7,201.8,201.7,201.79,12414.0,196.1938,196.2911,196.1938,196.2814,12414.0
2023-08-09 14:55:00,201.78,201.8,201.7,201.72,5202.0,196.2717,196.2911,196.1938,196.2133,5202.0
2023-08-09 15:00:00,201.73,201.77,201.7,201.72,16313.0,196.223,196.2619,196.1938,196.2133,16313.0
2023-08-09 15:05:00,201.73,201.76,201.35,201.36,19387.0,196.223,196.2522,195.8534,195.8631,19387.0
2023-08-09 15:10:00,201.3,201.63,201.3,201.63,22448.0,195.8048,196.1258,195.8048,196.1258,22448.0
2023-08-09 15:15:00,201.63,201.73,201.59,201.73,6597.0,196.1258,196.223,196.0869,196.223,6597.0
2023-08-09 15:20:00,201.7,201.75,201.63,201.74,7832.0,196.1938,196.2425,196.1258,196.2328,7832.0
2023-08-09 15:25:00,201.77,201.77,201.53,201.53,11133.0,196.2619,196.2619,196.0285,196.0285,11133.0
2023-08-09 15:30:00,201.5,201.51,201.27,201.28,14469.0,195.9993,196.009,195.7756,195.7853,14469.0
2023-08-09 15:35:00,201.31,201.31,201.15,201.18,17363.0,195.8145,195.8145,195.6589,195.688,17363.0
2023-08-09 15:40:00,201.17,201.4,201.17,201.35,20755.0,195.6783,195.902,195.6783,195.8534,20755.0
2023-08-09 15:45:00,201.32,201.45,201.17,201.36,67664.0,195.8242,195.9507,195.6783,195.8631,67664.0
2023-08-09 15:50:00,201.27,201.43,201.02,201.29,30058.0,195.7756,195.9312,195.5324,195.795,30058.0
2023-08-09 15:55:00,201.3,201.42,200.99,201.0,216801.0,195.8048,195.9215,195.5032,195.513,216801.0
2023-08-10 09:30:00,203.16,204.86,202.86,204.86,46720.0,197.614,199.2676,197.3222,199.2676,46720.0
2023-08-10 09:35:00,204.85,205.23,204.42,205.07,37595.0,199.2579,199.6275,198.8396,199.4719,37595.0
2023-08-10 09:40:00,205.19,205.19,204.15,204.55,31328.0,199.5886,199.5886,198.577,198.966,31328.0
2023-08-10 09:45:00,204.59,204.6,204.08,204.21,23284.0,199.005,199.0147,198.5089,198.6353,23284.0
2023-08-10 09:50:00,204.22,204.33,203.86,203.86,21620.0,198.6451,198.7521,198.2949,198.2949,21620.0
2023-08-10 09:55:00,203.86,204.41,203.85,204.38,8591.0,198.2949,198.8299,198.2852,198.8007,8591.0
2023-08-10 10:00:00,204.36,204.87,204.35,204.5,24415.0,198.7812,199.2773,198.7715,198.9174,24415.0
2023-08-10 10:05:00,204.62,204.7,204.25,204.55,21996.0,199.0341,199.112,198.6742,198.966,21996.0
2023-08-10 10:10:00,204.55,204.64,204.38,204.49,14358.0,198.966,199.0536,198.8007,198.9077,14358.0
2023-08-10 10:15:00,204.5,204.61,204.18,204.37,12416.0,198.9174,199.0244,198.6061,198.791,12416.0
2023-08-10 10:20:00,204.34,204.44,204.12,204.23,13339.0,198.7618,198.8591,198.5478,198.6548,13339.0
2023-08-10 10:25:00,204.24,204.27,204.11,204.26,16839.0,198.6645,198.6937,198.5381,198.684,16839.0
2023-08-10 10:30:00,204.26,204.26,204.0,204.18,45103.0,198.684,198.684,198.4311,198.6061,45103.0
2023-08-10 10:35:00,204.18,204.18,203.83,203.95,7893.0,198.6061,198.6061,198.2657,198.3824,7893.0
2023-08-10 10:40:00,203.92,203.94,203.62,203.62,5944.0,198.3532,198.3727,198.0614,198.0614,5944.0
2023-08-10 10:45:00,203.67,203.68,203.25,203.44,17011.0,198.1101,198.1198,197.7015,197.8863,17011.0
2023-08-10 10:50:00,203.44,203.62,203.35,203.62,4366.0,197.8863,198.0614,197.7988,198.0614,4366.0
2023-08-10 10:55:00,203.62,203.91,203.5,203.56,10026.0,198.0614,198.3435,197.9447,198.0031,10026.0
2023-08-10 11:00:00,203.62,203.62,203.35,203.55,3966.0,198.0614,198.0614,197.7988,197.9933,3966.0
2023-08-10 11:05:00,203.5,203.57,203.35,203.51,3344.0,197.9447,198.0128,197.7988,197.9544,3344.0
2023-08-10 11:10:00,203.47,203.62,203.31,203.59,6084.0,197.9155,198.0614,197.7599,198.0323,6084.0
2023-08-10 11:15:00,203.59,203.59,203.14,203.36,8720.0,198.0323,198.0323,197.5945,197.8085,8720.0
2023-08-10 11:20:00,203.28,203.38,203.23,203.34,5131.0,197.7307,197.828,197.6821,197.7891,5131.0
2023-08-10 11:25:00,203.4,203.64,203.4,203.64,6653.0,197.8474,198.0809,197.8474,198.0809,6653.0
2023-08-10 11:30:00,203.56,203.64,203.37,203.53,13805.0,198.0031,198.0809,197.8183,197.9739,13805.0
2023-08-10 11:35:00,203.6,203.6,203.23,203.25,6721.0,198.042,198.042,197.6821,197.7015,6721.0
2023-08-10 11:40:00,203.23,203.29,202.96,202.96,8323.0,197.6821,197.7404,197.4195,197.4195,8323.0
2023-08-10 11:45:00,203.0,203.0,202.67,202.88,7476.0,197.4584,197.4584,197.1374,197.3416,7476.0
2023-08-10 11:50:00,202.88,202.88,202.59,202.69,5619.0,197.3416,197.3416,197.0596,197.1568,5619.0
2023-08-10 11:55:00,202.7,202.82,202.54,202.82,4930.0,197.1665,197.2833,197.0109,197.2833,4930.0
2023-08-10 12:00:00,202.82,202.83,202.66,202.78,4294.0,197.2833,197.293,197.1276,197.2444,4294.0
2023-08-10 12:05:00,202.8,202.86,202.4,202.48,11812.0,197.2638,197.3222,196.8747,196.9526,11812.0
2023-08-10 12:10:00,202.46,202.46,202.21,202.44,5432.0,196.9331,196.9331,196.6899,196.9136,5432.0
2023-08-10 12:15:00,202.39,202.42,202.22,202.3,7066.0,196.865,196.8942,196.6997,196.7775,7066.0
2023-08-10 12:20:00,202.34,202.34,201.94,201.99,4586.0,196.8164,196.8164,196.4273,196.4759,4586.0
2023-08-10 12:25:00,201.99,202.04,201.85,202.04,11776.0,196.4759,196.5246,196.3398,196.5246,11776.0
2023-08-10 12:30:00,202.03,202.14,201.89,202.13,6869.0,196.5148,196.6218,196.3787,196.6121,6869.0
2023-08-10 12:35:00,202.13,202.54,202.07,202.54,4912.0,196.6121,197.0109,196.5537,197.0109,4912.0
2023-08-10 12:40:00,202.54,202.57,202.37,202.52,3142.0,197.0109,197.0401,196.8456,196.9915,3142.0
2023-08-10 12:45:00,202.53,202.63,202.47,202.63,5108.0,197.0012,197.0985,196.9428,197.0985,5108.0
2023-08-10 12:50:00,202.63,202.74,202.34,202.38,11665.0,197.0985,197.2055,196.8164,196.8553,11665.0
2023-08-10 12:55:00,202.44,202.44,202.07,202.23,6828.0,196.9136,196.9136,196.5537,196.7094,6828.0
2023-08-10 13:00:00,202.21,202.29,202.03,202.25,4359.0,196.6899,196.7677,196.5148,196.7288,4359.0
2023-08-10 13:05:00,202.2,202.21,202.08,202.17,2900.0,196.6802,196.6899,196.5635,196.651,2900.0
2023-08-10 13:10:00,202.13,202.3,202.01,202.28,4663.0,196.6121,196.7775,196.4954,196.758,4663.0
2023-08-10 13:15:00,202.31,202.33,202.02,202.17,9912.0,196.7872,196.8067,196.5051,196.651,9912.0
2023-08-10 13:20:00,202.18,202.26,202.04,202.12,4288.0,196.6607,196.7386,196.5246,196.6024,4288.0
2023-08-10 13:25:00,202.16,202.21,202.02,202.05,4887.0,196.6413,196.6899,196.5051,196.5343,4887.0
2023-08-10 13:30:00,202.08,202.15,202.0,202.15,3921.0,196.5635,196.6316,196.4857,196.6316,3921.0
2023-08-10 13:35:00,202.16,202.16,202.01,202.01,4174.0,196.6413,196.6413,196.4954,196.4954,4174.0
2023-08-10 13:40:00,202.05,202.13,201.84,202.08,9079.0,196.5343,196.6121,196.33,196.5635,9079.0
2023-08-10 13:45:00,202.12,202.31,202.12,202.27,4824.0,196.6024,196.7872,196.6024,196.7483,4824.0
2023-08-10 13:50:00,202.24,202.28,202.2,202.23,4383.0,196.7191,196.758,196.6802,196.7094,4383.0
2023-08-10 13:55:00,202.23,202.23,201.96,202.03,2700.0,196.7094,196.7094,196.4468,196.5148,2700.0
2023-08-10 14:00:00,202.03,202.2,202.0,202.2,7262.0,196.5148,196.6802,196.4857,196.6802,7262.0
2023-08-10 14:05:00,202.18,202.56,202.17,202.52,17378.0,196.6607,197.0304,196.651,196.9915,17378.0
2023-08-10 14:10:00,202.53,202.88,202.5,202.84,13674.0,197.0012,197.3416,196.972,197.3027,13674.0
2023-08-10 14:15:00,202.84,203.09,202.73,202.77,4944.0,197.3027,197.5459,197.1957,197.2346,4944.0
2023-08-10 14:20:00,202.81,202.96,202.8,202.85,6429.0,197.2735,197.4195,197.2638,197.3125,6429.0
2023-08-10 14:25:00,202.84,202.84,202.53,202.53,9615.0,197.3027,197.3027,197.0012,197.0012,9615.0
2023-08-10 14:30:00,202.55,202.63,202.36,202.43,4893.0,197.0206,197.0985,196.8358,196.9039,4893.0
2023-08-10 14:35:00,202.38,202.52,202.37,202.49,6670.0,196.8553,196.9915,196.8456,196.9623,6670.0
2023-08-10 14:40:00,202.51,202.58,202.4,202.58,8899.0,196.9817,197.0498,196.8747,197.0498,8899.0
2023-08-10 14:45:00,202.56,202.57,202.45,202.51,4788.0,197.0304,197.0401,196.9234,196.9817,4788.0
2023-08-10 14:50:00,202.5,202.57,202.37,202.5,8026.0,196.972,197.0401,196.8456,196.972,8026.0
2023-08-10 14:55:00,202.48,202.58,202.45,202.56,7466.0,196.9526,197.0498,196.9234,197.0304,7466.0
2023-08-10 15:00:00,202.52,202.53,202.29,202.32,9665.0,196.9915,197.0012,196.7677,196.7969,9665.0
2023-08-10 15:05:00,202.32,202.38,202.31,202.36,6350.0,196.7969,196.8553,196.7872,196.8358,6350.0
2023-08-10 15:10:00,202.39,202.43,202.25,202.33,12206.0,196.865,196.9039,196.7288,196.8067,12206.0
2023-08-10 15:15:00,202.33,202.35,202.16,202.19,10763.0,196.8067,196.8261,196.6413,196.6705,10763.0
2023-08-10 15:20:00,202.17,202.19,202.0,202.05,12282.0,196.651,196.6705,196.4857,196.5343,12282.0
2023-08-10 15:25:00,202.03,202.04,201.86,201.94,9408.0,196.5148,196.5246,196.3495,196.4273,9408.0
2023-08-10 15:30:00,201.94,201.95,201.77,201.84,15941.0,196.4273,196.437,196.2619,196.33,15941.0
2023-08-10 15:35:00,201.82,201.85,201.53,201.55,10823.0,196.3106,196.3398,196.0285,196.0479,10823.0
2023-08-10 15:40:00,201.56,201.56,201.17,201.21,31858.0,196.0577,196.0577,195.6783,195.7172,31858.0
2023-08-10 15:45:00,201.17,201.74,201.01,201.74,50575.0,195.6783,196.2328,195.5227,196.2328,50575.0
2023-08-10 15:50:00,201.74,201.92,201.59,201.78,19736.0,196.2328,196.4078,196.0869,196.2717,19736.0
2023-08-10 15:55:00,201.8,201.87,201.34,201.49,102027.0,196.2911,196.3592,195.8437,195.9896,102027.0
2023-08-11 09:30:00,201.1,201.52,200.75,201.28,12422.0,195.6102,196.0188,195.2698,195.7853,12422.0
2023-08-11 09:35:00,201.33,201.33,200.8,201.09,3382.0,195.8339,195.8339,195.3184,195.6005,3382.0
2023-08-11 09:40:00,200.95,201.01,200.66,200.7,2868.0,195.4643,195.5227,195.1822,195.2211,2868.0
2023-08-11 09:45:00,201.05,201.05,200.7,200.88,3676.0,195.5616,195.5616,195.2211,195.3962,3676.0
2023-08-11 09:50:00,200.91,201.16,200.91,200.96,3731.0,195.4254,195.6686,195.4254,195.474,3731.0
2023-08-11 09:55:00,201.05,201.05,200.76,200.89,2505.0,195.5616,195.5616,195.2795,195.406,2505.0
2023-08-11 10:00:00,200.99,201.19,200.82,200.82,7153.0,195.5032,195.6978,195.3379,195.3379,7153.0
2023-08-11 10:05:00,200.93,201.03,200.85,200.88,6187.0,195.4449,195.5421,195.3671,195.3962,6187.0
2023-08-11 10:10:00,200.95,201.13,200.69,201.12,7071.0,195.4643,195.6394,195.2114,195.6297,7071.0
2023-08-11 10:15:00,201.05,201.35,200.94,201.27,2871.0,195.5616,195.8534,195.4546,195.7756,2871.0
2023-08-11 10:20:00,201.37,201.65,201.36,201.65,6506.0,195.8729,196.1452,195.8631,196.1452,6506.0
2023-08-11 10:25:00,201.55,201.56,201.36,201.51,2100.0,196.0479,196.0577,195.8631,196.009,2100.0
2023-08-11 10:30:00,201.57,201.6,201.19,201.29,5692.0,196.0674,196.0966,195.6978,195.795,5692.0
2023-08-11 10:35:00,201.26,201.57,201.1,201.42,12136.0,195.7659,196.0674,195.6102,195.9215,12136.0
2023-08-11 10:40:00,201.5,201.59,201.38,201.56,2871.0,195.9993,196.0869,195.8826,196.0577,2871.0
2023-08-11 10:45:00,201.61,201.77,201.57,201.65,2436.0,196.1063,196.2619,196.0674,196.1452,2436.0
2023-08-11 10:50:00,201.55,201.64,201.5,201.59,4953.0,196.0479,196.1355,195.9993,196.0869,4953.0
2023-08-11 10:55:00,201.6,201.72,201.41,201.47,5229.0,196.0966,196.2133,195.9118,195.9701,5229.0
2023-08-11 11:00:00,201.59,201.74,201.54,201.7,3618.0,196.0869,196.2328,196.0382,196.1938,3618.0
2023-08-11 11:05:00,201.74,201.74,201.51,201.6,8300.0,196.2328,196.2328,196.009,196.0966,8300.0
2023-08-11 11:10:00,201.69,201.71,201.56,201.63,4313.0,196.1841,196.2036,196.0577,196.1258,4313.0
2023-08-11 11:15:00,201.63,201.63,201.36,201.49,5459.0,196.1258,196.1258,195.8631,195.9896,5459.0
2023-08-11 11:20:00,201.51,201.58,201.4,201.52,8872.0,196.009,196.0771,195.902,196.0188,8872.0
2023-08-11 11:25:00,201.49,202.05,201.49,202.01,6695.0,195.9896,196.5343,195.9896,196.4954,6695.0
2023-08-11 11:30:00,202.17,202.35,202.16,202.35,6726.0,196.651,196.8261,196.6413,196.8261,6726.0
2023-08-11 11:35:00,202.39,202.43,202.16,202.3,3920.0,196.865,196.9039,196.6413,196.7775,3920.0
2023-08-11 11:40:00,202.27,202.53,202.25,202.43,2585.0,196.7483,197.0012,196.7288,196.9039,2585.0
2023-08-11 11:45:00,202.54,202.65,202.47,202.65,2735.0,197.0109,197.1179,196.9428,197.1179,2735.0
2023-08-11 11:50:00,202.71,202.71,202.4,202.4,2457.0,197.1763,197.1763,196.8747,196.8747,2457.0
2023-08-11 11:55:00,202.42,202.82,202.42,202.81,3818.0,196.8942,197.2833,196.8942,197.2735,3818.0
2023-08-11 12:00:00,202.75,202.82,202.41,202.41,1687.0,197.2152,197.2833,196.8845,196.8845,1687.0
2023-08-11 12:05:00,202.39,202.57,202.32,202.32,1633.0,196.865,197.0401,196.7969,196.7969,1633.0
2023-08-11 12:10:00,202.38,202.49,202.17,202.17,1178.0,196.8553,196.9623,196.651,196.651,1178.0
2023-08-11 12:15:00,202.23,202.41,202.22,202.38,2756.0,196.7094,196.8845,196.6997,196.8553,2756.0
2023-08-11 12:20:00,202.38,202.43,202.13,202.15,3891.0,196.8553,196.9039,196.6121,196.6316,3891.0
2023-08-11 12:25:00,202.2,202.2,202.04,202.11,5153.0,196.6802,196.6802,196.5246,196.5927,5153.0
2023-08-11 12:30:00,202.15,202.15,202.02,202.14,4254.0,196.6316,196.6316,196.5051,196.6218,4254.0
2023-08-11 12:35:00,202.17,202.21,201.95,201.95,5697.0,196.651,196.6899,196.437,196.437,5697.0
2023-08-11 12:40:00,201.91,201.98,201.73,201.75,1200.0,196.3981,196.4662,196.223,196.2425,1200.0
2023-08-11 12:45:00,201.75,201.97,201.67,201.97,6561.0,196.2425,196.4565,196.1647,196.4565,6561.0
2023-08-11 12:50:00,201.92,202.02,201.81,201.82,6353.0,196.4078,196.5051,196.3008,196.3106,6353.0
2023-08-11 12:55:00,201.87,201.9,201.58,201.74,7876.0,196.3592,196.3884,196.0771,196.2328,7876.0
2023-08-11 13:00:00,201.78,202.17,201.78,202.06,27308.0,196.2717,196.651,196.2717,196.544,27308.0
2023-08-11 13:05:00,202.11,202.11,201.89,201.89,4061.0,196.5927,196.5927,196.3787,196.3787,4061.0
2023-08-11 13:10:00,201.94,201.95,201.78,201.78,2673.0,196.4273,196.437,196.2717,196.2717,2673.0
2023-08-11 13:15:00,201.83,201.9,201.76,201.77,2997.0,196.3203,196.3884,196.2522,196.2619,2997.0
2023-08-11 13:20:00,201.76,201.91,201.76,201.83,2460.0,196.2522,196.3981,196.2522,196.3203,2460.0
2023-08-11 13:25:00,201.86,201.99,201.83,201.86,4579.0,196.3495,196.4759,196.3203,196.3495,4579.0
2023-08-11 13:30:00,201.95,202.09,201.85,201.86,1982.0,196.437,196.5732,196.3398,196.3495,1982.0
2023-08-11 13:35:00,201.94,202.04,201.75,201.83,9827.0,196.4273,196.5246,196.2425,196.3203,9827.0
2023-08-11 13:40:00,201.84,202.2,201.84,202.17,22226.0,196.33,196.6802,196.33,196.651,22226.0
2023-08-11 13:45:00,202.18,202.29,202.09,202.24,3489.0,196.6607,196.7677,196.5732,196.7191,3489.0
2023-08-11 13:50:00,202.35,202.52,202.34,202.52,8241.0,196.8261,196.9915,196.8164,196.9915,8241.0
2023-08-11 13:55:00,202.53,202.54,202.43,202.54,5192.0,197.0012,197.0109,196.9039,197.0109,5192.0
2023-08-11 14:00:00,202.54,202.65,201.91,201.91,34034.0,197.0109,197.1179,196.3981,196.3981,34034.0
2023-08-11 14:05:00,202.01,202.09,201.96,201.98,2820.0,196.4954,196.5732,196.4468,196.4662,2820.0
2023-08-11 14:10:00,201.92,201.95,201.78,201.95,2385.0,196.4078,196.437,196.2717,196.437,2385.0
2023-08-11 14:15:00,201.89,201.95,201.84,201.9,2157.0,196.3787,196.437,196.33,196.3884,2157.0
2023-08-11 14:20:00,201.85,201.91,201.75,201.83,16362.0,196.3398,196.3981,196.2425,196.3203,16362.0
2023-08-11 14:25:00,201.87,202.11,201.76,202.11,22741.0,196.3592,196.5927,196.2522,196.5927,22741.0
2023-08-11 14:30:00,202.09,202.33,202.04,202.04,3262.0,196.5732,196.8067,196.5246,196.5246,3262.0
2023-08-11 14:35:00,202.09,202.1,201.9,201.95,3727.0,196.5732,196.5829,196.3884,196.437,3727.0
2023-08-11 14:40:00,202.07,202.07,201.85,201.98,2316.0,196.5537,196.5537,196.3398,196.4662,2316.0
2023-08-11 14:45:00,202.04,202.18,202.02,202.05,3106.0,196.5246,196.6607,196.5051,196.5343,3106.0
2023-08-11 14:50:00,202.03,202.04,201.91,202.0,3272.0,196.5148,196.5246,196.3981,196.4857,3272.0
2023-08-11 14:55:00,202.0,202.05,201.9,201.97,16981.0,196.4857,196.5343,196.3884,196.4565,16981.0
2023-08-11 15:00:00,202.04,202.04,201.9,202.03,500.0,196.5246,196.5246,196.3884,196.5148,500.0
2023-08-11 15:05:00,201.99,202.03,201.9,201.93,2960.0,196.4759,196.5148,196.3884,196.4176,2960.0
2023-08-11 15:10:00,201.93,202.04,201.9,202.04,6508.0,196.4176,196.5246,196.3884,196.5246,6508.0
2023-08-11 15:15:00,202.05,202.08,201.91,201.91,2669.0,196.5343,196.5635,196.3981,196.3981,2669.0
2023-08-11 15:20:00,201.99,202.04,201.9,201.96,5604.0,196.4759,196.5246,196.3884,196.4468,5604.0
2023-08-11 15:25:00,201.94,202.06,201.77,201.81,15245.0,196.4273,196.544,196.2619,196.3008,15245.0
2023-08-11 15:30:00,201.74,201.83,201.7,201.8,20459.0,196.2328,196.3203,196.1938,196.2911,20459.0
2023-08-11 15:35:00,201.83,201.91,201.78,201.89,16338.0,196.3203,196.3981,196.2717,196.3787,16338.0
2023-08-11 15:40:00,201.89,201.91,201.75,201.85,27965.0,196.3787,196.3981,196.2425,196.3398,27965.0
2023-08-11 15:45:00,201.85,202.02,201.79,201.88,23173.0,196.3398,196.5051,196.2814,196.3689,23173.0
2023-08-11 15:50:00,201.91,202.18,201.81,202.11,12897.0,196.3981,196.6607,196.3008,196.5927,12897.0
2023-08-11 15:55:00,202.06,202.12,201.77,201.77,135179.0,196.544,196.6024,196.2619,196.2619,135179.0
2023-08-14 09:30:00,202.51,202.56,201.8,201.8,15394.0,196.9817,197.0304,196.2911,196.2911,15394.0
2023-08-14 09:35:00,201.92,202.13,201.54,201.79,4558.0,196.4078,196.6121,196.0382,196.2814,4558.0
2023-08-14 09:40:00,201.79,201.95,201.5,201.6,6795.0,196.2814,196.437,195.9993,196.0966,6795.0
2023-08-14 09:45:00,201.6,202.0,201.38,201.68,6578.0,196.0966,196.4857,195.8826,196.1744,6578.0
2023-08-14 09:50:00,201.68,201.69,201.27,201.5,3015.0,196.1744,196.1841,195.7756,195.9993,3015.0
2023-08-14 09:55:00,201.4,201.47,201.24,201.33,2712.0,195.902,195.9701,195.7464,195.8339,2712.0
2023-08-14 10:00:00,201.34,201.63,201.34,201.48,2857.0,195.8437,196.1258,195.8437,195.9799,2857.0
2023-08-14 10:05:00,201.62,201.63,201.34,201.45,3126.0,196.116,196.1258,195.8437,195.9507,3126.0
2023-08-14 10:10:00,201.42,201.55,201.19,201.24,5676.0,195.9215,196.0479,195.6978,195.7464,5676.0
2023-08-14 10:15:00,201.25,201.59,201.16,201.59,6991.0,195.7561,196.0869,195.6686,196.0869,6991.0
2023-08-14 10:20:00,201.59,201.93,201.58,201.75,25661.0,196.0869,196.4176,196.0771,196.2425,25661.0
2023-08-14 10:25:00,201.75,201.92,201.55,201.73,14078.0,196.2425,196.4078,196.0479,196.223,14078.0
2023-08-14 10:30:00,201.77,201.82,201.6,201.75,4407.0,196.2619,196.3106,196.0966,196.2425,4407.0
2023-08-14 10:35:00,201.69,201.69,201.49,201.59,4568.0,196.1841,196.1841,195.9896,196.0869,4568.0
2023-08-14 10:40:00,201.74,202.01,201.65,202.01,3231.0,196.2328,196.4954,196.1452,196.4954,3231.0
2023-08-14 10:45:00,202.02,202.02,201.67,201.77,16471.0,196.5051,196.5051,196.1647,196.2619,16471.0
2023-08-14 10:50:00,201.77,201.79,201.49,201.66,12876.0,196.2619,196.2814,195.9896,196.1549,12876.0
2023-08-14 10:55:00,201.78,201.96,201.52,201.81,3113.0,196.2717,196.4468,196.0188,196.3008,3113.0
2023-08-14 11:00:00,201.86,201.86,201.62,201.67,8062.0,196.3495,196.3495,196.116,196.1647,8062.0
2023-08-14 11:05:00,201.64,201.71,201.51,201.62,4230.0,196.1355,196.2036,196.009,196.116,4230.0
2023-08-14 11:10:00,201.58,201.58,201.35,201.46,3996.0,196.0771,196.0771,195.8534,195.9604,3996.0
2023-08-14 11:15:00,201.5,201.53,201.43,201.5,4457.0,195.9993,196.0285,195.9312,195.9993,4457.0
2023-08-14 11:20:00,201.45,201.68,201.45,201.62,5634.0,195.9507,196.1744,195.9507,196.116,5634.0
2023-08-14 11:25:00,201.67,201.8,201.56,201.65,8155.0,196.1647,196.2911,196.0577,196.1452,8155.0
2023-08-14 11:30:00,201.65,201.72,201.57,201.57,2862.0,196.1452,196.2133,196.0674,196.0674,2862.0
2023-08-14 11:35:00,201.66,201.67,201.45,201.53,7166.0,196.1549,196.1647,195.9507,196.0285,7166.0
2023-08-14 11:40:00,201.52,201.56,201.44,201.54,5742.0,196.0188,196.0577,195.9409,196.0382,5742.0
2023-08-14 11:45:00,201.55,201.73,201.49,201.73,4655.0,196.0479,196.223,195.9896,196.223,4655.0
2023-08-14 11:50:00,201.77,202.04,201.76,201.91,3700.0,196.2619,196.5246,196.2522,196.3981,3700.0
2023-08-14 11:55:00,201.91,202.03,201.78,201.81,7198.0,196.3981,196.5148,196.2717,196.3008,7198.0
2023-08-14 12:00:00,201.83,202.04,201.82,201.84,6228.0,196.3203,196.5246,196.3106,196.33,6228.0
2023-08-14 12:05:00,201.83,201.92,201.77,201.79,3918.0,196.3203,196.4078,196.2619,196.2814,3918.0
2023-08-14 12:10:00,201.78,201.82,201.65,201.67,4506.0,196.2717,196.3106,196.1452,196.1647,4506.0
2023-08-14 12:15:00,201.68,201.69,201.56,201.68,2744.0,196.1744,196.1841,196.0577,196.1744,2744.0
2023-08-14 12:20:00,201.67,201.76,201.56,201.65,5809.0,196.1647,196.2522,196.0577,196.1452,5809.0
2023-08-14 12:25:00,201.65,201.65,201.5,201.55,15581.0,196.1452,196.1452,195.9993,196.0479,15581.0
2023-08-14 12:30:00,201.5,201.55,201.43,201.49,9452.0,195.9993,196.0479,195.9312,195.9896,9452.0
2023-08-14 12:35:00,201.5,201.55,201.5,201.51,1247.0,195.9993,196.0479,195.9993,196.009,1247.0
2023-08-14 12:40:00,201.5,201.74,201.5,201.66,3325.0,195.9993,196.2328,195.9993,196.1549,3325.0
2023-08-14 12:45:00,201.74,201.79,201.64,201.78,2935.0,196.2328,196.2814,196.1355,196.2717,2935.0
2023-08-14 12:50:00,201.8,201.95,201.79,201.88,5298.0,196.2911,196.437,196.2814,196.3689,5298.0
2023-08-14 12:55:00,201.91,201.92,201.75,201.87,5570.0,196.3981,196.4078,196.2425,196.3592,5570.0
2023-08-14 13:00:00,201.86,201.86,201.68,201.77,8018.0,196.3495,196.3495,196.1744,196.2619,8018.0
2023-08-14 13:05:00,201.77,201.79,201.67,201.75,1845.0,196.2619,196.2814,196.1647,196.2425,1845.0
2023-08-14 13:10:00,201.72,201.82,201.71,201.77,3700.0,196.2133,196.3106,196.2036,196.2619,3700.0
2023-08-14 13:15:00,201.77,201.78,201.67,201.68,1711.0,196.2619,196.2717,196.1647,196.1744,1711.0
2023-08-14 13:20:00,201.68,201.74,201.66,201.69,1124.0,196.1744,196.2328,196.1549,196.1841,1124.0
2023-08-14 13:25:00,201.67,201.68,201.51,201.53,4407.0,196.1647,196.1744,196.009,196.0285,4407.0
2023-08-14 13:30:00,201.54,201.61,201.42,201.42,9543.0,196.0382,196.1063,195.9215,195.9215,9543.0
2023-08-14 13:35:00,201.43,201.49,201.4,201.4,4620.0,195.9312,195.9896,195.902,195.902,4620.0
2023-08-14 13:40:00,201.4,201.4,201.26,201.32,23931.0,195.902,195.902,195.7659,195.8242,23931.0
2023-08-14 13:45:00,201.32,201.43,201.25,201.43,2686.0,195.8242,195.9312,195.7561,195.9312,2686.0
2023-08-14 13:50:00,201.43,201.43,201.27,201.29,3854.0,195.9312,195.9312,195.7756,195.795,3854.0
2023-08-14 13:55:00,201.29,201.29,201.12,201.21,9981.0,195.795,195.795,195.6297,195.7172,9981.0
2023-08-14 14:00:00,201.21,201.23,201.0,201.05,5522.0,195.7172,195.7367,195.513,195.5616,5522.0
2023-08-14 14:05:00,201.06,201.06,200.88,200.94,7304.0,195.5713,195.5713,195.3962,195.4546,7304.0
2023-08-14 14:10:00,200.94,201.09,200.94,201.01,3755.0,195.4546,195.6005,195.4546,195.5227,3755.0
2023-08-14 14:15:00,201.03,201.11,200.98,201.01,6488.0,195.5421,195.62,195.4935,195.5227,6488.0
2023-08-14 14:20:00,201.03,201.1,200.83,200.83,5319.0,195.5421,195.6102,195.3476,195.3476,5319.0
2023-08-14 14:25:00,200.87,201.09,200.87,201.05,3778.0,195.3865,195.6005,195.3865,195.5616,3778.0
2023-08-14 14:30:00,201.03,201.13,200.98,201.07,2706.0,195.5421,195.6394,195.4935,195.581,2706.0
2023-08-14 14:35:00,201.11,201.12,201.0,201.03,2347.0,195.62,195.6297,195.513,195.5421,2347.0
2023-08-14 14:40:00,201.03,201.13,201.0,201.06,1837.0,195.5421,195.6394,195.513,195.5713,1837.0
2023-08-14 14:45:00,201.05,201.11,201.02,201.08,1110.0,195.5616,195.62,195.5324,195.5908,1110.0
2023-08-14 14:50:00,201.13,201.13,200.82,200.82,9970.0,195.6394,195.6394,195.3379,195.3379,9970.0
2023-08-14 14:55:00,200.82,200.9,200.75,200.85,6117.0,195.3379,195.4157,195.2698,195.3671,6117.0
2023-08-14 15:00:00,200.86,200.87,200.79,200.8,1382.0,195.3768,195.3865,195.3087,195.3184,1382.0
2023-08-14 15:05:00,200.8,200.86,200.71,200.72,4885.0,195.3184,195.3768,195.2309,195.2406,4885.0
2023-08-14 15:10:00,200.71,200.71,200.53,200.53,2906.0,195.2309,195.2309,195.0558,195.0558,2906.0
2023-08-14 15:15:00,200.58,200.73,200.58,200.73,2737.0,195.1044,195.2503,195.1044,195.2503,2737.0
2023-08-14 15:20:00,200.77,200.87,200.67,200.83,3814.0,195.2892,195.3865,195.192,195.3476,3814.0
2023-08-14 15:25:00,200.81,200.91,200.77,200.85,15792.0,195.3281,195.4254,195.2892,195.3671,15792.0
2023-08-14 15:30:00,200.85,200.91,200.76,200.9,13543.0,195.3671,195.4254,195.2795,195.4157,13543.0
2023-08-14 15:35:00,200.9,201.15,200.87,201.06,18886.0,195.4157,195.6589,195.3865,195.5713,18886.0
2023-08-14 15:40:00,201.02,201.27,200.97,201.17,9388.0,195.5324,195.7756,195.4838,195.6783,9388.0
2023-08-14 15:45:00,201.17,201.26,200.86,200.86,35231.0,195.6783,195.7659,195.3768,195.3768,35231.0
2023-08-14 15:50:00,200.89,201.11,200.62,201.03,40634.0,195.406,195.62,195.1433,195.5421,40634.0
2023-08-14 15:55:00,201.07,201.68,201.05,201.68,238258.0,195.581,196.1744,195.5616,196.1744,238258.0
2023-08-15 09:30:00,200.17,200.87,199.91,200.41,22247.0,194.7056,195.3865,194.4527,194.9391,22247.0
2023-08-15 09:35:00,200.41,200.49,200.06,200.25,10851.0,194.9391,195.0169,194.5986,194.7834,10851.0
2023-08-15 09:40:00,200.0,200.21,199.56,200.17,6403.0,194.5403,194.7445,194.1123,194.7056,6403.0
2023-08-15 09:45:00,200.14,200.73,200.12,200.28,13548.0,194.6764,195.2503,194.657,194.8126,13548.0
2023-08-15 09:50:00,200.12,200.71,200.12,200.5,7540.0,194.657,195.2309,194.657,195.0266,7540.0
2023-08-15 09:55:00,200.49,200.92,200.39,200.85,8415.0,195.0169,195.4351,194.9196,195.3671,8415.0
2023-08-15 10:00:00,200.79,200.82,200.49,200.57,6603.0,195.3087,195.3379,195.0169,195.0947,6603.0
2023-08-15 10:05:00,200.49,200.5,199.85,199.9,8856.0,195.0169,195.0266,194.3944,194.443,8856.0
2023-08-15 10:10:00,200.0,200.29,200.0,200.14,1680.0,194.5403,194.8223,194.5403,194.6764,1680.0
2023-08-15 10:15:00,200.13,200.13,199.79,200.1,10123.0,194.6667,194.6667,194.336,194.6375,10123.0
2023-08-15 10:20:00,200.19,200.27,199.96,199.98,12171.0,194.7251,194.8029,194.5013,194.5208,12171.0
2023-08-15 10:25:00,200.07,200.07,199.85,199.99,6724.0,194.6083,194.6083,194.3944,194.5305,6724.0
2023-08-15 10:30:00,200.12,200.12,199.82,199.97,5481.0,194.657,194.657,194.3652,194.5111,5481.0
2023-08-15 10:35:00,199.97,199.97,199.78,199.88,9036.0,194.5111,194.5111,194.3263,194.4235,9036.0
2023-08-15 10:40:00,199.87,200.14,199.81,200.14,13345.0,194.4138,194.6764,194.3554,194.6764,13345.0
2023-08-15 10:45:00,200.15,200.27,200.01,200.23,16582.0,194.6862,194.8029,194.55,194.764,16582.0
2023-08-15 10:50:00,200.28,200.44,200.2,200.31,7801.0,194.8126,194.9682,194.7348,194.8418,7801.0
2023-08-15 10:55:00,200.4,200.48,199.95,200.0,9604.0,194.9293,195.0072,194.4916,194.5403,9604.0
2023-08-15 11:00:00,200.0,200.21,200.0,200.2,13295.0,194.5403,194.7445,194.5403,194.7348,13295.0
2023-08-15 11:05:00,200.22,200.39,200.18,200.34,4167.0,194.7543,194.9196,194.7153,194.871,4167.0
2023-08-15 11:10:00,200.35,200.42,200.13,200.42,3120.0,194.8807,194.9488,194.6667,194.9488,3120.0
2023-08-15 11:15:00,200.48,200.57,200.3,200.46,4369.0,195.0072,195.0947,194.8321,194.9877,4369.0
2023-08-15 11:20:00,200.49,200.49,200.15,200.16,4330.0,195.0169,195.0169,194.6862,194.6959,4330.0
2023-08-15 11:25:00,200.11,200.12,200.0,200.08,647.0,194.6473,194.657,194.5403,194.6181,647.0
2023-08-15 11:30:00,200.08,200.14,200.0,200.09,8838.0,194.6181,194.6764,194.5403,194.6278,8838.0
2023-08-15 11:35:00,200.2,200.28,199.92,200.24,23155.0,194.7348,194.8126,194.4624,194.7737,23155.0
2023-08-15 11:40:00,200.25,200.33,200.04,200.07,4140.0,194.7834,194.8612,194.5792,194.6083,4140.0
2023-08-15 11:45:00,200.06,200.06,199.9,199.95,4845.0,194.5986,194.5986,194.443,194.4916,4845.0
2023-08-15 11:50:00,199.97,200.05,199.76,199.76,7768.0,194.5111,194.5889,194.3068,194.3068,7768.0
2023-08-15 11:55:00,199.79,199.95,199.76,199.84,3154.0,194.336,194.4916,194.3068,194.3846,3154.0
2023-08-15 12:00:00,199.76,199.76,199.47,199.48,5186.0,194.3068,194.3068,194.0247,194.0345,5186.0
2023-08-15 12:05:00,199.42,199.46,199.15,199.34,5169.0,193.9761,194.015,193.7135,193.8983,5169.0
2023-08-15 12:10:00,199.34,199.35,199.17,199.18,2391.0,193.8983,193.908,193.7329,193.7426,2391.0
2023-08-15 12:15:00,199.17,199.22,199.07,199.2,2153.0,193.7329,193.7815,193.6356,193.7621,2153.0
2023-08-15 12:20:00,199.06,199.15,198.99,199.05,7670.0,193.6259,193.7135,193.5578,193.6162,7670.0
2023-08-15 12:25:00,199.06,199.21,199.05,199.16,4690.0,193.6259,193.7718,193.6162,193.7232,4690.0
2023-08-15 12:30:00,199.19,199.27,199.12,199.18,1976.0,193.7524,193.8302,193.6843,193.7426,1976.0
2023-08-15 12:35:00,199.19,199.21,199.05,199.05,1303.0,193.7524,193.7718,193.6162,193.6162,1303.0
2023-08-15 12:40:00,199.06,199.06,198.86,198.94,6380.0,193.6259,193.6259,193.4314,193.5092,6380.0
2023-08-15 12:45:00,199.0,199.09,198.81,198.82,3638.0,193.5676,193.6551,193.3827,193.3925,3638.0
2023-08-15 12:50:00,198.86,199.15,198.83,199.15,1558.0,193.4314,193.7135,193.4022,193.7135,1558.0
2023-08-15 12:55:00,199.08,199.16,199.0,199.04,4105.0,193.6454,193.7232,193.5676,193.6065,4105.0
2023-08-15 13:00:00,198.94,198.97,198.7,198.83,8938.0,193.5092,193.5384,193.2757,193.4022,8938.0
2023-08-15 13:05:00,198.83,198.92,198.73,198.9,1913.0,193.4022,193.4897,193.3049,193.4703,1913.0
2023-08-15 13:10:00,198.81,199.05,198.8,198.81,4652.0,193.3827,193.6162,193.373,193.3827,4652.0
2023-08-15 13:15:00,198.75,198.94,198.71,198.84,4184.0,193.3244,193.5092,193.2855,193.4119,4184.0
2023-08-15 13:20:00,198.81,198.98,198.77,198.84,3434.0,193.3827,193.5481,193.3438,193.4119,3434.0
2023-08-15 13:25:00,198.92,198.95,198.75,198.79,12581.0,193.4897,193.5189,193.3244,193.3633,12581.0
2023-08-15 13:30:00,198.79,199.0,198.75,198.95,4430.0,193.3633,193.5676,193.3244,193.5189,4430.0
2023-08-15 13:35:00,199.0,199.12,198.98,199.0,3964.0,193.5676,193.6843,193.5481,193.5676,3964.0
2023-08-15 13:40:00,199.03,199.04,198.78,198.83,9143.0,193.5967,193.6065,193.3536,193.4022,9143.0
2023-08-15 13:45:00,198.84,199.16,198.83,198.97,6356.0,193.4119,193.7232,193.4022,193.5384,6356.0
2023-08-15 13:50:00,199.02,199.18,198.93,199.08,6487.0,193.587,193.7426,193.4995,193.6454,6487.0
2023-08-15 13:55:00,199.08,199.26,199.05,199.24,5572.0,193.6454,193.8205,193.6162,193.801,5572.0
2023-08-15 14:00:00,199.21,199.26,199.02,199.04,8438.0,193.7718,193.8205,193.587,193.6065,8438.0
2023-08-15 14:05:00,199.05,199.18,199.0,199.18,6621.0,193.6162,193.7426,193.5676,193.7426,6621.0
2023-08-15 14:10:00,199.22,199.31,199.19,199.24,7108.0,193.7815,193.8691,193.7524,193.801,7108.0
2023-08-15 14:15:00,199.25,199.36,199.21,199.36,3448.0,193.8107,193.9177,193.7718,193.9177,3448.0
2023-08-15 14:20:00,199.34,199.34,199.14,199.19,6673.0,193.8983,193.8983,193.7037,193.7524,6673.0
2023-08-15 14:25:00,199.21,199.27,199.2,199.24,2816.0,193.7718,193.8302,193.7621,193.801,2816.0
2023-08-15 14:30:00,199.23,199.36,199.11,199.36,10715.0,193.7913,193.9177,193.6746,193.9177,10715.0
2023-08-15 14:35:00,199.38,199.54,199.36,199.48,2406.0,193.9372,194.0928,193.9177,194.0345,2406.0
2023-08-15 14:40:00,199.49,199.63,199.47,199.62,5398.0,194.0442,194.1804,194.0247,194.1706,5398.0
2023-08-15 14:45:00,199.64,199.78,199.62,199.68,10105.0,194.1901,194.3263,194.1706,194.229,10105.0
2023-08-15 14:50:00,199.71,199.93,199.71,199.88,5752.0,194.2582,194.4722,194.2582,194.4235,5752.0
2023-08-15 14:55:00,199.87,199.91,199.78,199.87,7062.0,194.4138,194.4527,194.3263,194.4138,7062.0
2023-08-15 15:00:00,199.87,200.02,199.82,199.97,16854.0,194.4138,194.5597,194.3652,194.5111,16854.0
2023-08-15 15:05:00,199.94,199.99,199.75,199.76,6889.0,194.4819,194.5305,194.2971,194.3068,6889.0
2023-08-15 15:10:00,199.82,200.03,199.82,200.0,8077.0,194.3652,194.5694,194.3652,194.5403,8077.0
2023-08-15 15:15:00,199.98,200.02,199.85,199.89,6884.0,194.5208,194.5597,194.3944,194.4333,6884.0
2023-08-15 15:20:00,199.87,199.89,199.76,199.76,7230.0,194.4138,194.4333,194.3068,194.3068,7230.0
2023-08-15 15:25:00,199.67,199.67,199.46,199.53,13064.0,194.2193,194.2193,194.015,194.0831,13064.0
2023-08-15 15:30:00,199.49,199.54,199.38,199.46,13961.0,194.0442,194.0928,193.9372,194.015,13961.0
2023-08-15 15:35:00,199.47,199.47,199.21,199.23,9188.0,194.0247,194.0247,193.7718,193.7913,9188.0
2023-08-15 15:40:00,199.18,199.26,199.15,199.18,16267.0,193.7426,193.8205,193.7135,193.7426,16267.0
2023-08-15 15:45:00,199.15,199.24,199.01,199.1,24633.0,193.7135,193.801,193.5773,193.6648,24633.0
2023-08-15 15:50:00,199.05,199.49,199.02,199.45,36015.0,193.6162,194.0442,193.587,194.0053,36015.0
2023-08-15 15:55:00,199.43,199.55,199.29,199.37,35169.0,193.9858,194.1025,193.8496,193.9275,35169.0
2023-08-16 09:30:00,199.28,200.3,199.21,200.29,22125.0,193.8399,194.8321,193.7718,194.8223,22125.0
2023-08-16 09:35:00,200.27,201.38,200.27,201.38,7305.0,194.8029,195.8826,194.8029,195.8826,7305.0
2023-08-16 09:40:00,201.38,201.75,201.17,201.17,2866.0,195.8826,196.2425,195.6783,195.6783,2866.0
2023-08-16 09:45:00,201.4,201.75,201.31,201.6,3828.0,195.902,196.2425,195.8145,196.0966,3828.0
2023-08-16 09:50:00,201.57,201.67,201.22,201.23,4800.0,196.0674,196.1647,195.727,195.7367,4800.0
2023-08-16 09:55:00,201.25,202.0,201.11,201.84,17210.0,195.7561,196.4857,195.62,196.33,17210.0
2023-08-16 10:00:00,201.94,202.32,201.77,202.13,19648.0,196.4273,196.7969,196.2619,196.6121,19648.0
2023-08-16 10:05:00,202.14,202.24,202.02,202.14,12881.0,196.6218,196.7191,196.5051,196.6218,12881.0
2023-08-16 10:10:00,202.24,202.24,201.71,201.71,9372.0,196.7191,196.7191,196.2036,196.2036,9372.0
2023-08-16 10:15:00,201.7,202.13,201.66,202.01,6950.0,196.1938,196.6121,196.1549,196.4954,6950.0
2023-08-16 10:20:00,202.01,202.09,201.75,202.0,8307.0,196.4954,196.5732,196.2425,196.4857,8307.0
2023-08-16 10:25:00,201.93,202.22,201.87,202.0,49793.0,196.4176,196.6997,196.3592,196.4857,49793.0
2023-08-16 10:30:00,202.03,202.09,201.64,201.98,15806.0,196.5148,196.5732,196.1355,196.4662,15806.0
2023-08-16 10:35:00,202.02,202.15,201.82,202.1,4591.0,196.5051,196.6316,196.3106,196.5829,4591.0
2023-08-16 10:40:00,201.99,202.37,201.96,202.25,13631.0,196.4759,196.8456,196.4468,196.7288,13631.0
2023-08-16 10:45:00,202.18,202.48,202.12,202.34,10906.0,196.6607,196.9526,196.6024,196.8164,10906.0
2023-08-16 10:50:00,202.33,202.47,202.25,202.33,11063.0,196.8067,196.9428,196.7288,196.8067,11063.0
2023-08-16 10:55:00,202.33,202.42,202.14,202.15,6781.0,196.8067,196.8942,196.6218,196.6316,6781.0
2023-08-16 11:00:00,202.14,202.25,202.0,202.2,3615.0,196.6218,196.7288,196.4857,196.6802,3615.0
2023-08-16 11:05:00,202.28,202.57,202.24,202.38,8053.0,196.758,197.0401,196.7191,196.8553,8053.0
2023-08-16 11:10:00,202.42,202.51,202.23,202.38,4048.0,196.8942,196.9817,196.7094,196.8553,4048.0
2023-08-16 11:15:00,202.48,202.84,202.39,202.69,6377.0,196.9526,197.3027,196.865,197.1568,6377.0
2023-08-16 11:20:00,202.69,202.75,202.47,202.72,7191.0,197.1568,197.2152,196.9428,197.186,7191.0
2023-08-16 11:25:00,202.69,202.89,202.63,202.86,3557.0,197.1568,197.3514,197.0985,197.3222,3557.0
2023-08-16 11:30:00,202.79,202.86,202.48,202.6,4007.0,197.2541,197.3222,196.9526,197.0693,4007.0
2023-08-16 11:35:00,202.65,202.76,202.56,202.71,5725.0,197.1179,197.2249,197.0304,197.1763,5725.0
2023-08-16 11:40:00,202.73,202.81,202.61,202.8,4840.0,197.1957,197.2735,197.079,197.2638,4840.0
2023-08-16 11:45:00,202.8,202.84,202.64,202.73,5473.0,197.2638,197.3027,197.1082,197.1957,5473.0
2023-08-16 11:50:00,202.7,202.74,202.59,202.73,3706.0,197.1665,197.2055,197.0596,197.1957,3706.0
2023-08-16 11:55:00,202.65,202.74,202.5,202.61,5976.0,197.1179,197.2055,196.972,197.079,5976.0
2023-08-16 12:00:00,202.75,202.82,202.46,202.49,4690.0,197.2152,197.2833,196.9331,196.9623,4690.0
2023-08-16 12:05:00,202.4,202.59,202.35,202.53,5625.0,196.8747,197.0596,196.8261,197.0012,5625.0
2023-08-16 12:10:00,202.49,202.53,202.37,202.5,8465.0,196.9623,197.0012,196.8456,196.972,8465.0
2023-08-16 12:15:00,202.49,202.55,202.39,202.55,10779.0,196.9623,197.0206,196.865,197.0206,10779.0
2023-08-16 12:20:00,202.56,202.64,202.45,202.55,7233.0,197.0304,197.1082,196.9234,197.0206,7233.0
2023-08-16 12:25:00,202.64,202.7,202.5,202.5,4675.0,197.1082,197.1665,196.972,196.972,4675.0
2023-08-16 12:30:00,202.58,202.65,202.44,202.61,2719.0,197.0498,197.1179,196.9136,197.079,2719.0
2023-08-16 12:35:00,202.55,202.68,202.49,202.65,5487.0,197.0206,197.1471,196.9623,197.1179,5487.0
2023-08-16 12:40:00,202.67,202.79,202.66,202.66,6700.0,197.1374,197.2541,197.1276,197.1276,6700.0
2023-08-16 12:45:00,202.64,202.69,202.41,202.52,8110.0,197.1082,197.1568,196.8845,196.9915,8110.0
2023-08-16 12:50:00,202.56,202.57,202.34,202.34,6828.0,197.0304,197.0401,196.8164,196.8164,6828.0
2023-08-16 12:55:00,202.35,202.36,202.2,202.33,1839.0,196.8261,196.8358,196.6802,196.8067,1839.0
2023-08-16 13:00:00,202.27,202.29,202.15,202.2,3509.0,196.7483,196.7677,196.6316,196.6802,3509.0
2023-08-16 13:05:00,202.2,202.2,202.0,202.04,8680.0,196.6802,196.6802,196.4857,196.5246,8680.0
2023-08-16 13:10:00,202.03,202.04,201.83,201.85,9154.0,196.5148,196.5246,196.3203,196.3398,9154.0
2023-08-16 13:15:00,201.85,202.12,201.81,201.98,6095.0,196.3398,196.6024,196.3008,196.4662,6095.0
2023-08-16 13:20:00,201.91,202.01,201.9,201.95,8740.0,196.3981,196.4954,196.3884,196.437,8740.0
2023-08-16 13:25:00,201.96,202.24,201.84,202.13,13914.0,196.4468,196.7191,196.33,196.6121,13914.0
2023-08-16 13:30:00,202.08,202.18,201.94,202.14,15651.0,196.5635,196.6607,196.4273,196.6218,15651.0
2023-08-16 13:35:00,202.19,202.23,201.9,202.06,5595.0,196.6705,196.7094,196.3884,196.544,5595.0
2023-08-16 13:40:00,202.0,202.1,201.9,201.95,6143.0,196.4857,196.5829,196.3884,196.437,6143.0
2023-08-16 13:45:00,201.96,202.13,201.94,201.94,4000.0,196.4468,196.6121,196.4273,196.4273,4000.0
2023-08-16 13:50:00,201.96,202.04,201.9,201.93,10489.0,196.4468,196.5246,196.3884,196.4176,10489.0
2023-08-16 13:55:00,201.94,202.03,201.9,201.98,5014.0,196.4273,196.5148,196.3884,196.4662,5014.0
2023-08-16 14:00:00,201.91,201.99,201.75,201.81,15427.0,196.3981,196.4759,196.2425,196.3008,15427.0
2023-08-16 14:05:00,201.85,201.94,201.79,201.93,6054.0,196.3398,196.4273,196.2814,196.4176,6054.0
2023-08-16 14:10:00,201.88,201.94,201.75,201.87,8202.0,196.3689,196.4273,196.2425,196.3592,8202.0
2023-08-16 14:15:00,201.84,202.36,201.83,202.31,4944.0,196.33,196.8358,196.3203,196.7872,4944.0
2023-08-16 14:20:00,202.31,202.44,202.29,202.38,4832.0,196.7872,196.9136,196.7677,196.8553,4832.0
2023-08-16 14:25:00,202.38,202.41,202.11,202.31,6032.0,196.8553,196.8845,196.5927,196.7872,6032.0
2023-08-16 14:30:00,202.34,202.49,202.3,202.46,5022.0,196.8164,196.9623,196.7775,196.9331,5022.0
2023-08-16 14:35:00,202.47,202.52,202.44,202.45,5723.0,196.9428,196.9915,196.9136,196.9234,5723.0
2023-08-16 14:40:00,202.43,202.48,202.28,202.43,4264.0,196.9039,196.9526,196.758,196.9039,4264.0
2023-08-16 14:45:00,202.44,202.55,202.27,202.27,4300.0,196.9136,197.0206,196.7483,196.7483,4300.0
2023-08-16 14:50:00,202.3,202.42,202.2,202.4,4175.0,196.7775,196.8942,196.6802,196.8747,4175.0
2023-08-16 14:55:00,202.37,202.43,202.28,202.33,4204.0,196.8456,196.9039,196.758,196.8067,4204.0
2023-08-16 15:00:00,202.33,202.42,202.32,202.34,4003.0,196.8067,196.8942,196.7969,196.8164,4003.0
2023-08-16 15:05:00,202.34,202.4,202.23,202.23,5700.0,196.8164,196.8747,196.7094,196.7094,5700.0
2023-08-16 15:10:00,202.27,202.29,201.96,202.07,13227.0,196.7483,196.7677,196.4468,196.5537,13227.0
2023-08-16 15:15:00,202.09,202.12,201.9,201.98,5580.0,196.5732,196.6024,196.3884,196.4662,5580.0
2023-08-16 15:20:00,201.96,202.12,201.92,201.92,7191.0,196.4468,196.6024,196.4078,196.4078,7191.0
2023-08-16 15:25:00,201.88,202.04,201.88,202.03,5378.0,196.3689,196.5246,196.3689,196.5148,5378.0
2023-08-16 15:30:00,202.0,202.27,201.95,202.21,9836.0,196.4857,196.7483,196.437,196.6899,9836.0
2023-08-16 15:35:00,202.17,202.21,202.0,202.09,8724.0,196.651,196.6899,196.4857,196.5732,8724.0
2023-08-16 15:40:00,202.09,202.26,202.09,202.24,13666.0,196.5732,196.7386,196.5732,196.7191,13666.0
2023-08-16 15:45:00,202.19,202.38,202.13,202.14,12930.0,196.6705,196.8553,196.6121,196.6218,12930.0
2023-08-16 15:50:00,202.18,202.18,201.92,202.01,27359.0,196.6607,196.6607,196.4078,196.4954,27359.0
2023-08-16 15:55:00,202.01,202.21,201.96,202.0,40031.0,196.4954,196.6899,196.4468,196.4857,40031.0
2023-08-17 09:30:00,203.0,203.73,202.48,203.16,19931.0,197.4584,198.1684,196.9526,197.614,19931.0
2023-08-17 09:35:00,203.31,203.31,202.72,203.04,6377.0,197.7599,197.7599,197.186,197.4973,6377.0
2023-08-17 09:40:00,203.06,203.19,202.84,203.19,6851.0,197.5167,197.6432,197.3027,197.6432,6851.0
2023-08-17 09:45:00,203.09,203.11,202.84,202.94,11726.0,197.5459,197.5654,197.3027,197.4,11726.0
2023-08-17 09:50:00,202.95,203.15,202.84,203.07,13771.0,197.4097,197.6043,197.3027,197.5264,13771.0
2023-08-17 09:55:00,203.0,203.24,202.88,203.16,13603.0,197.4584,197.6918,197.3416,197.614,13603.0
2023-08-17 10:00:00,203.15,203.28,202.93,203.07,19497.0,197.6043,197.7307,197.3903,197.5264,19497.0
2023-08-17 10:05:00,203.03,203.52,202.95,203.48,4508.0,197.4875,197.9642,197.4097,197.9253,4508.0
2023-08-17 10:10:00,203.48,203.54,202.95,203.18,6948.0,197.9253,197.9836,197.4097,197.6334,6948.0
2023-08-17 10:15:00,203.14,203.35,203.05,203.07,5934.0,197.5945,197.7988,197.507,197.5264,5934.0
2023-08-17 10:20:00,203.07,203.14,202.95,203.03,3362.0,197.5264,197.5945,197.4097,197.4875,3362.0
2023-08-17 10:25:00,202.95,203.22,202.95,203.11,9811.0,197.4097,197.6724,197.4097,197.5654,9811.0
2023-08-17 10:30:00,203.18,203.18,202.61,202.61,15144.0,197.6334,197.6334,197.079,197.079,15144.0
2023-08-17 10:35:00,202.59,202.59,202.37,202.4,4881.0,197.0596,197.0596,196.8456,196.8747,4881.0
2023-08-17 10:40:00,202.29,202.61,202.29,202.39,5577.0,196.7677,197.079,196.7677,196.865,5577.0
2023-08-17 10:45:00,202.53,202.53,202.25,202.42,8097.0,197.0012,197.0012,196.7288,196.8942,8097.0
2023-08-17 10:50:00,202.48,202.48,202.23,202.23,3248.0,196.9526,196.9526,196.7094,196.7094,3248.0
2023-08-17 10:55:00,202.06,202.23,202.0,202.02,8595.0,196.544,196.7094,196.4857,196.5051,8595.0
2023-08-17 11:00:00,202.06,202.11,201.94,202.05,20661.0,196.544,196.5927,196.4273,196.5343,20661.0
2023-08-17 11:05:00,201.99,202.18,201.95,202.13,7873.0,196.4759,196.6607,196.437,196.6121,7873.0
2023-08-17 11:10:00,202.15,202.23,202.03,202.08,16811.0,196.6316,196.7094,196.5148,196.5635,16811.0
2023-08-17 11:15:00,202.16,202.2,201.95,202.02,3427.0,196.6413,196.6802,196.437,196.5051,3427.0
2023-08-17 11:20:00,202.14,202.14,201.53,201.53,3397.0,196.6218,196.6218,196.0285,196.0285,3397.0
2023-08-17 11:25:00,201.46,201.46,201.22,201.3,4359.0,195.9604,195.9604,195.727,195.8048,4359.0
2023-08-17 11:30:00,201.28,201.71,201.28,201.6,1980.0,195.7853,196.2036,195.7853,196.0966,1980.0
2023-08-17 11:35:00,201.59,201.87,201.5,201.64,7994.0,196.0869,196.3592,195.9993,196.1355,7994.0
2023-08-17 11:40:00,201.58,201.65,201.35,201.35,13896.0,196.0771,196.1452,195.8534,195.8534,13896.0
2023-08-17 11:45:00,201.35,201.4,201.12,201.16,12160.0,195.8534,195.902,195.6297,195.6686,12160.0
2023-08-17 11:50:00,201.1,201.11,200.79,200.79,11603.0,195.6102,195.62,195.3087,195.3087,11603.0
2023-08-17 11:55:00,200.62,200.89,200.56,200.89,3050.0,195.1433,195.406,195.085,195.406,3050.0
2023-08-17 12:00:00,200.84,200.96,200.75,200.94,4861.0,195.3573,195.474,195.2698,195.4546,4861.0
2023-08-17 12:05:00,200.75,200.94,200.73,200.86,5035.0,195.2698,195.4546,195.2503,195.3768,5035.0
2023-08-17 12:10:00,200.89,201.11,200.82,201.11,11184.0,195.406,195.62,195.3379,195.62,11184.0
2023-08-17 12:15:00,201.14,201.21,201.11,201.19,1099.0,195.6491,195.7172,195.62,195.6978,1099.0
2023-08-17 12:20:00,201.26,201.3,201.17,201.28,7773.0,195.7659,195.8048,195.6783,195.7853,7773.0
2023-08-17 12:25:00,201.34,201.39,201.2,201.2,4860.0,195.8437,195.8923,195.7075,195.7075,4860.0
2023-08-17 12:30:00,201.21,201.26,201.08,201.12,3459.0,195.7172,195.7659,195.5908,195.6297,3459.0
2023-08-17 12:35:00,201.08,201.22,201.02,201.2,3383.0,195.5908,195.727,195.5324,195.7075,3383.0
2023-08-17 12:40:00,201.19,201.19,201.07,201.18,1981.0,195.6978,195.6978,195.581,195.688,1981.0
2023-08-17 12:45:00,201.19,201.2,201.08,201.17,2822.0,195.6978,195.7075,195.5908,195.6783,2822.0
2023-08-17 12:50:00,201.17,201.31,201.17,201.24,3191.0,195.6783,195.8145,195.6783,195.7464,3191.0
2023-08-17 12:55:00,201.22,201.31,201.22,201.31,2355.0,195.727,195.8145,195.727,195.8145,2355.0
2023-08-17 13:00:00,201.31,201.36,201.22,201.29,7327.0,195.8145,195.8631,195.727,195.795,7327.0
2023-08-17 13:05:00,201.22,201.31,201.05,201.24,2087.0,195.727,195.8145,195.5616,195.7464,2087.0
2023-08-17 13:10:00,201.18,201.27,201.06,201.27,2636.0,195.688,195.7756,195.5713,195.7756,2636.0
2023-08-17 13:15:00,201.32,201.38,201.13,201.15,4666.0,195.8242,195.8826,195.6394,195.6589,4666.0
2023-08-17 13:20:00,201.15,201.19,201.0,201.05,11041.0,195.6589,195.6978,195.513,195.5616,11041.0
2023-08-17 13:25:00,201.06,201.09,200.89,200.92,7342.0,195.5713,195.6005,195.406,195.4351,7342.0
2023-08-17 13:30:00,200.94,200.97,200.79,200.88,4659.0,195.4546,195.4838,195.3087,195.3962,4659.0
2023-08-17 13:35:00,200.91,200.96,200.78,200.83,4656.0,195.4254,195.474,195.299,195.3476,4656.0
2023-08-17 13:40:00,200.79,200.84,200.57,200.61,6542.0,195.3087,195.3573,195.0947,195.1336,6542.0
2023-08-17 13:45:00,200.7,200.71,200.5,200.65,8078.0,195.2211,195.2309,195.0266,195.1725,8078.0
2023-08-17 13:50:00,200.71,200.91,200.71,200.82,4280.0,195.2309,195.4254,195.2309,195.3379,4280.0
2023-08-17 13:55:00,200.84,200.89,200.76,200.8,5880.0,195.3573,195.406,195.2795,195.3184,5880.0
2023-08-17 14:00:00,200.79,200.9,200.76,200.88,4821.0,195.3087,195.4157,195.2795,195.3962,4821.0
2023-08-17 14:05:00,200.85,200.85,200.65,200.75,10970.0,195.3671,195.3671,195.1725,195.2698,10970.0
2023-08-17 14:10:00,200.78,200.86,200.63,200.71,5149.0,195.299,195.3768,195.1531,195.2309,5149.0
2023-08-17 14:15:00,200.64,200.67,200.52,200.63,6953.0,195.1628,195.192,195.0461,195.1531,6953.0
2023-08-17 14:20:00,200.57,200.7,200.48,200.7,6231.0,195.0947,195.2211,195.0072,195.2211,6231.0
2023-08-17 14:25:00,200.74,200.89,200.64,200.8,5288.0,195.2601,195.406,195.1628,195.3184,5288.0
2023-08-17 14:30:00,200.81,200.82,200.6,200.68,8177.0,195.3281,195.3379,195.1239,195.2017,8177.0
2023-08-17 14:35:00,200.6,200.75,200.56,200.64,11613.0,195.1239,195.2698,195.085,195.1628,11613.0
2023-08-17 14:40:00,200.67,200.82,200.64,200.77,2763.0,195.192,195.3379,195.1628,195.2892,2763.0
2023-08-17 14:45:00,200.79,200.79,200.57,200.59,6602.0,195.3087,195.3087,195.0947,195.1142,6602.0
2023-08-17 14:50:00,200.63,200.64,200.5,200.58,8830.0,195.1531,195.1628,195.0266,195.1044,8830.0
2023-08-17 14:55:00,200.5,200.54,200.27,200.36,9955.0,195.0266,195.0655,194.8029,194.8904,9955.0
2023-08-17 15:00:00,200.31,200.37,200.14,200.16,5241.0,194.8418,194.9002,194.6764,194.6959,5241.0
2023-08-17 15:05:00,200.1,200.16,199.94,199.98,28825.0,194.6375,194.6959,194.4819,194.5208,28825.0
2023-08-17 15:10:00,199.95,199.95,199.79,199.81,12922.0,194.4916,194.4916,194.336,194.3554,12922.0
2023-08-17 15:15:00,199.8,199.8,199.52,199.68,5384.0,194.3457,194.3457,194.0734,194.229,5384.0
2023-08-17 15:20:00,199.68,199.71,199.5,199.6,17091.0,194.229,194.2582,194.0539,194.1512,17091.0
2023-08-17 15:25:00,199.63,199.93,199.63,199.81,9320.0,194.1804,194.4722,194.1804,194.3554,9320.0
2023-08-17 15:30:00,199.81,200.0,199.79,199.89,18176.0,194.3554,194.5403,194.336,194.4333,18176.0
2023-08-17 15:35:00,199.89,200.43,199.89,200.42,64905.0,194.4333,194.9585,194.4333,194.9488,64905.0
2023-08-17 15:40:00,200.44,200.5,200.08,200.26,106752.0,194.9682,195.0266,194.6181,194.7932,106752.0
2023-08-17 15:45:00,200.29,200.51,200.2,200.34,25272.0,194.8223,195.0363,194.7348,194.871,25272.0
2023-08-17 15:50:00,200.2,200.71,200.2,200.56,14656.0,194.7348,195.2309,194.7348,195.085,14656.0
2023-08-17 15:55:00,200.59,200.61,199.93,199.99,64956.0,195.1142,195.1336,194.4722,194.5305,64956.0
2023-08-18 09:30:00,199.41,200.44,199.41,200.34,60868.0,193.9664,194.9682,193.9664,194.871,60868.0
2023-08-18 09:35:00,200.28,200.63,200.15,200.42,4447.0,194.8126,195.1531,194.6862,194.9488,4447.0
2023-08-18 09:40:00,200.39,200.61,200.09,200.61,1700.0,194.9196,195.1336,194.6278,195.1336,1700.0
2023-08-18 09:45:00,200.28,200.57,200.24,200.54,1809.0,194.8126,195.0947,194.7737,195.0655,1809.0
2023-08-18 09:50:00,200.56,200.91,200.56,200.9,1673.0,195.085,195.4254,195.085,195.4157,1673.0
2023-08-18 09:55:00,200.75,200.8,200.62,200.73,1501.0,195.2698,195.3184,195.1433,195.2503,1501.0
2023-08-18 10:00:00,200.77,200.9,200.41,200.5,10250.0,195.2892,195.4157,194.9391,195.0266,10250.0
2023-08-18 10:05:00,200.41,200.56,200.33,200.51,4983.0,194.9391,195.085,194.8612,195.0363,4983.0
2023-08-18 10:10:00,200.44,200.56,200.09,200.23,2802.0,194.9682,195.085,194.6278,194.764,2802.0
2023-08-18 10:15:00,200.0,200.25,199.95,200.19,5155.0,194.5403,194.7834,194.4916,194.7251,5155.0
2023-08-18 10:20:00,200.12,200.12,199.88,199.99,6635.0,194.657,194.657,194.4235,194.5305,6635.0
2023-08-18 10:25:00,199.9,199.9,199.66,199.81,4018.0,194.443,194.443,194.2095,194.3554,4018.0
2023-08-18 10:30:00,199.85,199.89,199.66,199.66,4799.0,194.3944,194.4333,194.2095,194.2095,4799.0
2023-08-18 10:35:00,199.72,200.02,199.63,199.99,3246.0,194.2679,194.5597,194.1804,194.5305,3246.0
2023-08-18 10:40:00,200.04,200.34,200.01,200.34,3620.0,194.5792,194.871,194.55,194.871,3620.0
2023-08-18 10:45:00,200.43,200.46,200.08,200.33,3749.0,194.9585,194.9877,194.6181,194.8612,3749.0
2023-08-18 10:50:00,200.38,200.44,200.26,200.3,2794.0,194.9099,194.9682,194.7932,194.8321,2794.0
2023-08-18 10:55:00,200.27,200.36,200.12,200.29,3146.0,194.8029,194.8904,194.657,194.8223,3146.0
2023-08-18 11:00:00,200.33,200.5,200.33,200.41,1539.0,194.8612,195.0266,194.8612,194.9391,1539.0
2023-08-18 11:05:00,200.42,200.56,200.28,200.48,4387.0,194.9488,195.085,194.8126,195.0072,4387.0
2023-08-18 11:10:00,200.46,200.89,200.46,200.89,3030.0,194.9877,195.406,194.9877,195.406,3030.0
2023-08-18 11:15:00,200.9,200.9,200.6,200.69,6814.0,195.4157,195.4157,195.1239,195.2114,6814.0
2023-08-18 11:20:00,200.71,200.85,200.58,200.71,6510.0,195.2309,195.3671,195.1044,195.2309,6510.0
2023-08-18 11:25:00,200.67,200.93,200.6,200.82,3704.0,195.192,195.4449,195.1239,195.3379,3704.0
2023-08-18 11:30:00,200.69,200.75,200.59,200.65,1716.0,195.2114,195.2698,195.1142,195.1725,1716.0
2023-08-18 11:35:00,200.58,200.69,200.54,200.57,2066.0,195.1044,195.2114,195.0655,195.0947,2066.0
2023-08-18 11:40:00,200.51,200.6,200.33,200.6,2140.0,195.0363,195.1239,194.8612,195.1239,2140.0
2023-08-18 11:45:00,200.67,200.78,200.67,200.78,1068.0,195.192,195.299,195.192,195.299,1068.0
2023-08-18 11:50:00,200.68,200.71,200.59,200.59,1526.0,195.2017,195.2309,195.1142,195.1142,1526.0
2023-08-18 11:55:00,200.49,200.61,200.45,200.56,2139.0,195.0169,195.1336,194.978,195.085,2139.0
2023-08-18 12:00:00,200.55,200.56,200.41,200.43,1979.0,195.0752,195.085,194.9391,194.9585,1979.0
2023-08-18 12:05:00,200.43,200.43,200.35,200.38,4541.0,194.9585,194.9585,194.8807,194.9099,4541.0
2023-08-18 12:10:00,200.35,200.36,200.13,200.14,6911.0,194.8807,194.8904,194.6667,194.6764,6911.0
2023-08-18 12:15:00,200.15,200.15,199.92,200.03,7605.0,194.6862,194.6862,194.4624,194.5694,7605.0
2023-08-18 12:20:00,199.97,200.01,199.81,199.81,1676.0,194.5111,194.55,194.3554,194.3554,1676.0
2023-08-18 12:25:00,199.88,199.89,199.75,199.8,1397.0,194.4235,194.4333,194.2971,194.3457,1397.0
2023-08-18 12:30:00,199.8,199.99,199.77,199.93,4221.0,194.3457,194.5305,194.3165,194.4722,4221.0
2023-08-18 12:35:00,199.93,200.14,199.93,200.09,2265.0,194.4722,194.6764,194.4722,194.6278,2265.0
2023-08-18 12:40:00,200.06,200.1,200.0,200.1,3311.0,194.5986,194.6375,194.5403,194.6375,3311.0
2023-08-18 12:45:00,200.02,200.1,199.87,199.98,6720.0,194.5597,194.6375,194.4138,194.5208,6720.0
2023-08-18 12:50:00,199.86,199.88,199.79,199.87,400.0,194.4041,194.4235,194.336,194.4138,400.0
2023-08-18 12:55:00,199.87,199.9,199.75,199.84,6333.0,194.4138,194.443,194.2971,194.3846,6333.0
2023-08-18 13:00:00,199.88,199.88,199.56,199.56,1878.0,194.4235,194.4235,194.1123,194.1123,1878.0
2023-08-18 13:05:00,199.65,199.75,199.62,199.62,2312.0,194.1998,194.2971,194.1706,194.1706,2312.0
2023-08-18 13:10:00,199.62,199.64,199.52,199.6,1759.0,194.1706,194.1901,194.0734,194.1512,1759.0
2023-08-18 13:15:00,199.52,199.59,199.5,199.55,3723.0,194.0734,194.1414,194.0539,194.1025,3723.0
2023-08-18 13:20:00,199.55,199.58,199.37,199.38,2823.0,194.1025,194.1317,193.9275,193.9372,2823.0
2023-08-18 13:25:00,199.42,199.47,199.3,199.38,3479.0,193.9761,194.0247,193.8594,193.9372,3479.0
2023-08-18 13:30:00,199.37,199.46,199.32,199.36,2044.0,193.9275,194.015,193.8788,193.9177,2044.0
2023-08-18 13:35:00,199.41,199.43,199.23,199.25,4657.0,193.9664,193.9858,193.7913,193.8107,4657.0
2023-08-18 13:40:00,199.24,199.27,199.13,199.24,5594.0,193.801,193.8302,193.694,193.801,5594.0
2023-08-18 13:45:00,199.24,199.43,199.22,199.42,3734.0,193.801,193.9858,193.7815,193.9761,3734.0
2023-08-18 13:50:00,199.4,199.44,199.27,199.32,4407.0,193.9566,193.9955,193.8302,193.8788,4407.0
2023-08-18 13:55:00,199.27,199.27,199.1,199.24,1746.0,193.8302,193.8302,193.6648,193.801,1746.0
2023-08-18 14:00:00,199.26,199.37,199.2,199.37,4444.0,193.8205,193.9275,193.7621,193.9275,4444.0
2023-08-18 14:05:00,199.39,199.55,199.38,199.38,1527.0,193.9469,194.1025,193.9372,193.9372,1527.0
2023-08-18 14:10:00,199.44,199.56,199.38,199.5,5270.0,193.9955,194.1123,193.9372,194.0539,5270.0
2023-08-18 14:15:00,199.43,199.44,199.36,199.41,4320.0,193.9858,193.9955,193.9177,193.9664,4320.0
2023-08-18 14:20:00,199.38,199.41,199.32,199.39,2690.0,193.9372,193.9664,193.8788,193.9469,2690.0
2023-08-18 14:25:00,199.43,199.52,199.3,199.31,2561.0,193.9858,194.0734,193.8594,193.8691,2561.0
2023-08-18 14:30:00,199.31,199.4,199.27,199.4,2736.0,193.8691,193.9566,193.8302,193.9566,2736.0
2023-08-18 14:35:00,199.36,199.42,199.35,199.38,5072.0,193.9177,193.9761,193.908,193.9372,5072.0
2023-08-18 14:40:00,199.46,199.52,199.35,199.35,5154.0,194.015,194.0734,193.908,193.908,5154.0
2023-08-18 14:45:00,199.41,199.45,199.2,199.2,4133.0,193.9664,194.0053,193.7621,193.7621,4133.0
2023-08-18 14:50:00,199.21,199.24,199.03,199.03,2643.0,193.7718,193.801,193.5967,193.5967,2643.0
2023-08-18 14:55:00,199.0,199.37,198.93,199.34,7208.0,193.5676,193.9275,193.4995,193.8983,7208.0
2023-08-18 15:00:00,199.33,199.34,199.2,199.29,6655.0,193.8885,193.8983,193.7621,193.8496,6655.0
2023-08-18 15:05:00,199.28,199.49,199.25,199.47,3328.0,193.8399,194.0442,193.8107,194.0247,3328.0
2023-08-18 15:10:00,199.48,199.6,199.41,199.6,16116.0,194.0345,194.1512,193.9664,194.1512,16116.0
2023-08-18 15:15:00,199.57,199.76,199.5,199.74,7148.0,194.122,194.3068,194.0539,194.2874,7148.0
2023-08-18 15:20:00,199.73,199.93,199.71,199.75,6409.0,194.2776,194.4722,194.2582,194.2971,6409.0
2023-08-18 15:25:00,199.79,199.87,199.72,199.87,5679.0,194.336,194.4138,194.2679,194.4138,5679.0
2023-08-18 15:30:00,199.84,199.87,199.67,199.68,4925.0,194.3846,194.4138,194.2193,194.229,4925.0
2023-08-18 15:35:00,199.69,199.79,199.61,199.65,5522.0,194.2387,194.336,194.1609,194.1998,5522.0
2023-08-18 15:40:00,199.68,199.93,199.6,199.93,10997.0,194.229,194.4722,194.1512,194.4722,10997.0
2023-08-18 15:45:00,199.96,200.21,199.84,199.84,16325.0,194.5013,194.7445,194.3846,194.3846,16325.0
2023-08-18 15:50:00,200.0,200.09,199.55,199.6,26147.0,194.5403,194.6278,194.1025,194.1512,26147.0
2023-08-18 15:55:00,199.62,199.99,199.6,199.97,57807.0,194.1706,194.5305,194.1512,194.5111,57807.0
2023-08-21 09:30:00,200.24,200.95,200.24,200.28,16703.0,194.7737,195.4643,194.7737,194.8126,16703.0
2023-08-21 09:35:00,200.18,200.55,200.01,200.2,2629.0,194.7153,195.0752,194.55,194.7348,2629.0
2023-08-21 09:40:00,200.19,200.19,199.44,199.45,2463.0,194.7251,194.7251,193.9955,194.0053,2463.0
2023-08-21 09:45:00,199.5,199.5,198.79,199.07,2932.0,194.0539,194.0539,193.3633,193.6356,2932.0
2023-08-21 09:50:00,199.2,199.32,198.9,199.23,6255.0,193.7621,193.8788,193.4703,193.7913,6255.0
2023-08-21 09:55:00,199.24,199.45,199.13,199.3,2830.0,193.801,194.0053,193.694,193.8594,2830.0
2023-08-21 10:00:00,199.37,199.37,198.85,199.2,7619.0,193.9275,193.9275,193.4217,193.7621,7619.0
2023-08-21 10:05:00,199.2,199.38,199.1,199.12,19044.0,193.7621,193.9372,193.6648,193.6843,19044.0
2023-08-21 10:10:00,199.15,199.15,198.77,198.98,6126.0,193.7135,193.7135,193.3438,193.5481,6126.0
2023-08-21 10:15:00,198.78,199.02,198.76,198.94,5327.0,193.3536,193.587,193.3341,193.5092,5327.0
2023-08-21 10:20:00,198.91,198.95,198.71,198.75,5945.0,193.48,193.5189,193.2855,193.3244,5945.0
2023-08-21 10:25:00,198.67,198.8,198.56,198.8,118786.0,193.2466,193.373,193.1396,193.373,118786.0
2023-08-21 10:30:00,198.83,198.86,198.38,198.4,13864.0,193.4022,193.4314,192.9645,192.9839,13864.0
2023-08-21 10:35:00,198.43,198.67,198.42,198.55,3549.0,193.0131,193.2466,193.0034,193.1298,3549.0
2023-08-21 10:40:00,198.51,198.52,198.36,198.5,3501.0,193.0909,193.1007,192.945,193.0812,3501.0
2023-08-21 10:45:00,198.41,198.57,198.26,198.52,8806.0,192.9937,193.1493,192.8478,193.1007,8806.0
2023-08-21 10:50:00,198.55,198.56,198.36,198.53,9898.0,193.1298,193.1396,192.945,193.1104,9898.0
2023-08-21 10:55:00,198.59,198.74,198.4,198.74,3303.0,193.1687,193.3147,192.9839,193.3147,3303.0
2023-08-21 11:00:00,198.71,198.71,198.48,198.61,10175.0,193.2855,193.2855,193.0618,193.1882,10175.0
2023-08-21 11:05:00,198.61,198.87,198.56,198.81,21700.0,193.1882,193.4411,193.1396,193.3827,21700.0
2023-08-21 11:10:00,198.77,198.82,198.65,198.65,1607.0,193.3438,193.3925,193.2271,193.2271,1607.0
2023-08-21 11:15:00,198.57,198.6,198.43,198.59,5762.0,193.1493,193.1785,193.0131,193.1687,5762.0
2023-08-21 11:20:00,198.57,198.57,198.42,198.48,6405.0,193.1493,193.1493,193.0034,193.0618,6405.0
2023-08-21 11:25:00,198.47,198.72,198.37,198.54,17485.0,193.052,193.2952,192.9548,193.1201,17485.0
2023-08-21 11:30:00,198.53,198.68,198.45,198.68,2165.0,193.1104,193.2563,193.0326,193.2563,2165.0
2023-08-21 11:35:00,198.59,198.62,198.27,198.41,24183.0,193.1687,193.1979,192.8575,192.9937,24183.0
2023-08-21 11:40:00,198.44,198.53,198.37,198.4,4911.0,193.0228,193.1104,192.9548,192.9839,4911.0
2023-08-21 11:45:00,198.54,198.54,198.35,198.45,3714.0,193.1201,193.1201,192.9353,193.0326,3714.0
2023-08-21 11:50:00,198.45,198.5,198.25,198.25,12620.0,193.0326,193.0812,192.838,192.838,12620.0
2023-08-21 11:55:00,198.25,198.35,198.1,198.35,3394.0,192.838,192.9353,192.6921,192.9353,3394.0
2023-08-21 12:00:00,198.3,198.37,198.12,198.22,1906.0,192.8867,192.9548,192.7116,192.8088,1906.0
2023-08-21 12:05:00,198.18,198.3,198.18,198.29,77464.0,192.7699,192.8867,192.7699,192.8769,77464.0
2023-08-21 12:10:00,198.25,198.45,198.15,198.45,4998.0,192.838,193.0326,192.7408,193.0326,4998.0
2023-08-21 12:15:00,198.42,198.52,198.42,198.5,1298.0,193.0034,193.1007,193.0034,193.0812,1298.0
2023-08-21 12:20:00,198.41,198.62,198.41,198.56,1615.0,192.9937,193.1979,192.9937,193.1396,1615.0
2023-08-21 12:25:00,198.5,198.6,198.43,198.5,5370.0,193.0812,193.1785,193.0131,193.0812,5370.0
2023-08-21 12:30:00,198.47,198.56,198.42,198.48,2386.0,193.052,193.1396,193.0034,193.0618,2386.0
2023-08-21 12:35:00,198.4,198.49,198.35,198.49,17153.0,192.9839,193.0715,192.9353,193.0715,17153.0
2023-08-21 12:40:00,198.48,198.6,198.27,198.3,20648.0,193.0618,193.1785,192.8575,192.8867,20648.0
2023-08-21 12:45:00,198.31,198.39,198.31,198.39,3594.0,192.8964,192.9742,192.8964,192.9742,3594.0
2023-08-21 12:50:00,198.39,198.51,198.35,198.42,7459.0,192.9742,193.0909,192.9353,193.0034,7459.0
2023-08-21 12:55:00,198.41,198.54,198.39,198.53,1844.0,192.9937,193.1201,192.9742,193.1104,1844.0
2023-08-21 13:00:00,198.56,198.68,198.55,198.57,1188.0,193.1396,193.2563,193.1298,193.1493,1188.0
2023-08-21 13:05:00,198.53,198.63,198.52,198.6,3141.0,193.1104,193.2077,193.1007,193.1785,3141.0
2023-08-21 13:10:00,198.62,198.63,198.49,198.5,2792.0,193.1979,193.2077,193.0715,193.0812,2792.0
2023-08-21 13:15:00,198.48,198.61,198.43,198.61,3377.0,193.0618,193.1882,193.0131,193.1882,3377.0
2023-08-21 13:20:00,198.6,198.65,198.52,198.59,2993.0,193.1785,193.2271,193.1007,193.1687,2993.0
2023-08-21 13:25:00,198.61,198.64,198.54,198.61,3774.0,193.1882,193.2174,193.1201,193.1882,3774.0
2023-08-21 13:30:00,198.57,198.64,198.55,198.56,3216.0,193.1493,193.2174,193.1298,193.1396,3216.0
2023-08-21 13:35:00,198.52,198.6,198.5,198.53,8425.0,193.1007,193.1785,193.0812,193.1104,8425.0
2023-08-21 13:40:00,198.56,198.59,198.5,198.55,6947.0,193.1396,193.1687,193.0812,193.1298,6947.0
2023-08-21 13:45:00,198.58,198.63,198.51,198.56,2817.0,193.159,193.2077,193.0909,193.1396,2817.0
2023-08-21 13:50:00,198.62,198.73,198.61,198.7,4503.0,193.1979,193.3049,193.1882,193.2757,4503.0
2023-08-21 13:55:00,198.71,198.74,198.58,198.58,7586.0,193.2855,193.3147,193.159,193.159,7586.0
2023-08-21 14:00:00,198.64,198.66,198.55,198.6,3334.0,193.2174,193.2368,193.1298,193.1785,3334.0
2023-08-21 14:05:00,198.63,198.89,198.63,198.86,4940.0,193.2077,193.4606,193.2077,193.4314,4940.0
2023-08-21 14:10:00,198.83,198.95,198.82,198.92,7022.0,193.4022,193.5189,193.3925,193.4897,7022.0
2023-08-21 14:15:00,198.95,198.99,198.91,198.97,4984.0,193.5189,193.5578,193.48,193.5384,4984.0
2023-08-21 14:20:00,199.01,199.12,198.91,199.02,5953.0,193.5773,193.6843,193.48,193.587,5953.0
2023-08-21 14:25:00,199.05,199.1,199.03,199.05,2654.0,193.6162,193.6648,193.5967,193.6162,2654.0
2023-08-21 14:30:00,199.11,199.14,199.01,199.03,2743.0,193.6746,193.7037,193.5773,193.5967,2743.0
2023-08-21 14:35:00,199.06,199.2,199.05,199.2,3943.0,193.6259,193.7621,193.6162,193.7621,3943.0
2023-08-21 14:40:00,199.2,199.39,199.19,199.38,5254.0,193.7621,193.9469,193.7524,193.9372,5254.0
2023-08-21 14:45:00,199.38,199.55,199.36,199.53,4922.0,193.9372,194.1025,193.9177,194.0831,4922.0
2023-08-21 14:50:00,199.53,199.56,199.46,199.47,6015.0,194.0831,194.1123,194.015,194.0247,6015.0
2023-08-21 14:55:00,199.5,199.55,199.45,199.49,5585.0,194.0539,194.1025,194.0053,194.0442,5585.0
2023-08-21 15:00:00,199.5,199.7,199.48,199.57,5500.0,194.0539,194.2484,194.0345,194.122,5500.0
2023-08-21 15:05:00,199.6,199.71,199.58,199.67,5236.0,194.1512,194.2582,194.1317,194.2193,5236.0
2023-08-21 15:10:00,199.64,199.71,199.4,199.4,4702.0,194.1901,194.2582,193.9566,193.9566,4702.0
2023-08-21 15:15:00,199.48,199.58,199.45,199.55,3963.0,194.0345,194.1317,194.0053,194.1025,3963.0
2023-08-21 15:20:00,199.56,199.75,199.56,199.74,7911.0,194.1123,194.2971,194.1123,194.2874,7911.0
2023-08-21 15:25:00,199.74,199.89,199.74,199.8,7747.0,194.2874,194.4333,194.2874,194.3457,7747.0
2023-08-21 15:30:00,199.81,200.04,199.81,200.02,13409.0,194.3554,194.5792,194.3554,194.5597,13409.0
2023-08-21 15:35:00,200.01,200.01,199.9,199.97,6657.0,194.55,194.55,194.443,194.5111,6657.0
2023-08-21 15:40:00,199.99,200.08,199.93,199.97,9336.0,194.5305,194.6181,194.4722,194.5111,9336.0
2023-08-21 15:45:00,199.91,199.96,199.47,199.47,20799.0,194.4527,194.5013,194.0247,194.0247,20799.0
2023-08-21 15:50:00,199.45,199.89,199.36,199.83,32411.0,194.0053,194.4333,193.9177,194.3749,32411.0
2023-08-21 15:55:00,199.8,200.08,199.69,200.02,141921.0,194.3457,194.6181,194.2387,194.5597,141921.0
2023-08-22 09:30:00,199.19,199.78,198.91,199.28,18103.0,193.7524,194.3263,193.48,193.8399,18103.0
2023-08-22 09:35:00,199.3,200.43,199.3,199.99,2628.0,193.8594,194.9585,193.8594,194.5305,2628.0
2023-08-22 09:40:00,199.88,200.25,199.67,199.93,1405.0,194.4235,194.7834,194.2193,194.4722,1405.0
2023-08-22 09:45:00,199.54,199.77,199.45,199.56,1806.0,194.0928,194.3165,194.0053,194.1123,1806.0
2023-08-22 09:50:00,199.53,199.78,199.25,199.61,4134.0,194.0831,194.3263,193.8107,194.1609,4134.0
2023-08-22 09:55:00,199.67,199.9,199.33,199.37,5610.0,194.2193,194.443,193.8885,193.9275,5610.0
2023-08-22 10:00:00,199.34,199.63,199.14,199.21,5202.0,193.8983,194.1804,193.7037,193.7718,5202.0
2023-08-22 10:05:00,199.29,199.34,198.98,198.99,3925.0,193.8496,193.8983,193.5481,193.5578,3925.0
2023-08-22 10:10:00,198.99,199.19,198.93,199.1,8261.0,193.5578,193.7524,193.4995,193.6648,8261.0
2023-08-22 10:15:00,199.03,199.25,198.96,199.15,5957.0,193.5967,193.8107,193.5286,193.7135,5957.0
2023-08-22 10:20:00,199.15,199.15,198.75,198.75,5045.0,193.7135,193.7135,193.3244,193.3244,5045.0
2023-08-22 10:25:00,198.81,199.09,198.76,199.09,8170.0,193.3827,193.6551,193.3341,193.6551,8170.0
2023-08-22 10:30:00,199.09,199.14,198.87,198.95,5168.0,193.6551,193.7037,193.4411,193.5189,5168.0
2023-08-22 10:35:00,198.98,199.04,198.78,198.92,3859.0,193.5481,193.6065,193.3536,193.4897,3859.0
2023-08-22 10:40:00,198.94,198.95,198.58,198.84,9166.0,193.5092,193.5189,193.159,193.4119,9166.0
2023-08-22 10:45:00,198.8,198.88,198.7,198.88,5804.0,193.373,193.4508,193.2757,193.4508,5804.0
2023-08-22 10:50:00,198.9,198.95,198.6,198.6,3455.0,193.4703,193.5189,193.1785,193.1785,3455.0
2023-08-22 10:55:00,198.65,198.87,198.65,198.87,91005.0,193.2271,193.4411,193.2271,193.4411,91005.0
2023-08-22 11:00:00,198.88,199.0,198.81,198.88,16198.0,193.4508,193.5676,193.3827,193.4508,16198.0
2023-08-22 11:05:00,198.84,198.87,198.53,198.53,9083.0,193.4119,193.4411,193.1104,193.1104,9083.0
2023-08-22 11:10:00,198.52,198.95,198.48,198.78,13411.0,193.1007,193.5189,193.0618,193.3536,13411.0
2023-08-22 11:15:00,198.69,198.69,198.58,198.67,2100.0,193.266,193.266,193.159,193.2466,2100.0
2023-08-22 11:20:00,198.64,198.76,198.59,198.61,2928.0,193.2174,193.3341,193.1687,193.1882,2928.0
2023-08-22 11:25:00,198.62,198.75,198.62,198.65,3457.0,193.1979,193.3244,193.1979,193.2271,3457.0
2023-08-22 11:30:00,198.69,198.75,198.58,198.74,4844.0,193.266,193.3244,193.159,193.3147,4844.0
2023-08-22 11:35:00,198.77,198.93,198.66,198.67,4301.0,193.3438,193.4995,193.2368,193.2466,4301.0
2023-08-22 11:40:00,198.69,198.96,198.68,198.82,5510.0,193.266,193.5286,193.2563,193.3925,5510.0
2023-08-22 11:45:00,198.86,198.96,198.77,198.95,3002.0,193.4314,193.5286,193.3438,193.5189,3002.0
2023-08-22 11:50:00,198.95,199.1,198.86,199.08,11251.0,193.5189,193.6648,193.4314,193.6454,11251.0
2023-08-22 11:55:00,199.16,199.17,198.99,199.02,2728.0,193.7232,193.7329,193.5578,193.587,2728.0
2023-08-22 12:00:00,199.12,199.23,199.01,199.22,4106.0,193.6843,193.7913,193.5773,193.7815,4106.0
2023-08-22 12:05:00,199.16,199.18,199.0,199.15,4517.0,193.7232,193.7426,193.5676,193.7135,4517.0
2023-08-22 12:10:00,199.21,199.27,199.09,199.09,3186.0,193.7718,193.8302,193.6551,193.6551,3186.0
2023-08-22 12:15:00,199.09,199.13,199.0,199.13,3056.0,193.6551,193.694,193.5676,193.694,3056.0
2023-08-22 12:20:00,199.13,199.15,199.02,199.04,7541.0,193.694,193.7135,193.587,193.6065,7541.0
2023-08-22 12:25:00,199.05,199.27,199.05,199.25,4083.0,193.6162,193.8302,193.6162,193.8107,4083.0
2023-08-22 12:30:00,199.25,199.37,199.18,199.36,6080.0,193.8107,193.9275,193.7426,193.9177,6080.0
2023-08-22 12:35:00,199.34,199.68,199.34,199.64,4737.0,193.8983,194.229,193.8983,194.1901,4737.0
2023-08-22 12:40:00,199.64,199.84,199.63,199.8,95370.0,194.1901,194.3846,194.1804,194.3457,95370.0
2023-08-22 12:45:00,199.81,199.81,199.34,199.34,4989.0,194.3554,194.3554,193.8983,193.8983,4989.0
2023-08-22 12:50:00,199.43,199.51,199.38,199.41,4867.0,193.9858,194.0636,193.9372,193.9664,4867.0
2023-08-22 12:55:00,199.47,199.59,199.25,199.29,21583.0,194.0247,194.1414,193.8107,193.8496,21583.0
2023-08-22 13:00:00,199.2,199.2,198.72,198.81,7178.0,193.7621,193.7621,193.2952,193.3827,7178.0
2023-08-22 13:05:00,198.83,198.98,198.79,198.94,1640.0,193.4022,193.5481,193.3633,193.5092,1640.0
2023-08-22 13:10:00,198.92,198.94,198.79,198.81,3615.0,193.4897,193.5092,193.3633,193.3827,3615.0
2023-08-22 13:15:00,198.86,198.97,198.75,198.93,3245.0,193.4314,193.5384,193.3244,193.4995,3245.0
2023-08-22 13:20:00,198.92,198.92,198.83,198.91,2755.0,193.4897,193.4897,193.4022,193.48,2755.0
2023-08-22 13:25:00,198.91,198.98,198.8,198.98,2646.0,193.48,193.5481,193.373,193.5481,2646.0
2023-08-22 13:30:00,198.92,199.01,198.85,198.96,5155.0,193.4897,193.5773,193.4217,193.5286,5155.0
2023-08-22 13:35:00,198.95,198.95,198.55,198.66,17665.0,193.5189,193.5189,193.1298,193.2368,17665.0
2023-08-22 13:40:00,198.66,198.7,198.53,198.59,5520.0,193.2368,193.2757,193.1104,193.1687,5520.0
2023-08-22 13:45:00,198.53,198.65,198.5,198.59,9156.0,193.1104,193.2271,193.0812,193.1687,9156.0
2023-08-22 13:50:00,198.58,198.61,198.53,198.61,1944.0,193.159,193.1882,193.1104,193.1882,1944.0
2023-08-22 13:55:00,198.56,198.68,198.56,198.6,2471.0,193.1396,193.2563,193.1396,193.1785,2471.0
2023-08-22 14:00:00,198.56,198.82,198.5,198.8,8413.0,193.1396,193.3925,193.0812,193.373,8413.0
2023-08-22 14:05:00,198.78,198.84,198.75,198.83,3530.0,193.3536,193.4119,193.3244,193.4022,3530.0
2023-08-22 14:10:00,198.81,198.86,198.73,198.84,3874.0,193.3827,193.4314,193.3049,193.4119,3874.0
2023-08-22 14:15:00,198.78,198.81,198.74,198.8,2193.0,193.3536,193.3827,193.3147,193.373,2193.0
2023-08-22 14:20:00,198.8,198.89,198.73,198.89,9090.0,193.373,193.4606,193.3049,193.4606,9090.0
2023-08-22 14:25:00,198.91,199.15,198.9,199.12,4446.0,193.48,193.7135,193.4703,193.6843,4446.0
2023-08-22 14:30:00,199.17,199.32,199.17,199.31,3667.0,193.7329,193.8788,193.7329,193.8691,3667.0
2023-08-22 14:35:00,199.37,199.43,199.28,199.38,6860.0,193.9275,193.9858,193.8399,193.9372,6860.0
2023-08-22 14:40:00,199.38,199.38,198.99,199.09,3828.0,193.9372,193.9372,193.5578,193.6551,3828.0
2023-08-22 14:45:00,199.06,199.14,199.02,199.14,2521.0,193.6259,193.7037,193.587,193.7037,2521.0
2023-08-22 14:50:00,199.15,199.15,198.96,199.05,3862.0,193.7135,193.7135,193.5286,193.6162,3862.0
2023-08-22 14:55:00,199.0,199.23,199.0,199.23,3409.0,193.5676,193.7913,193.5676,193.7913,3409.0
2023-08-22 15:00:00,199.23,199.31,199.08,199.21,2809.0,193.7913,193.8691,193.6454,193.7718,2809.0
2023-08-22 15:05:00,199.12,199.38,199.12,199.34,9227.0,193.6843,193.9372,193.6843,193.8983,9227.0
2023-08-22 15:10:00,199.34,199.53,199.34,199.41,14065.0,193.8983,194.0831,193.8983,193.9664,14065.0
2023-08-22 15:15:00,199.47,199.47,199.27,199.31,3052.0,194.0247,194.0247,193.8302,193.8691,3052.0
2023-08-22 15:20:00,199.32,199.32,199.11,199.2,2808.0,193.8788,193.8788,193.6746,193.7621,2808.0
2023-08-22 15:25:00,199.14,199.22,199.0,199.06,5787.0,193.7037,193.7815,193.5676,193.6259,5787.0
2023-08-22 15:30:00,199.06,199.06,198.79,198.9,11325.0,193.6259,193.6259,193.3633,193.4703,11325.0
2023-08-22 15:35:00,198.87,198.9,198.75,198.9,6894.0,193.4411,193.4703,193.3244,193.4703,6894.0
2023-08-22 15:40:00,198.87,199.04,198.84,199.03,9592.0,193.4411,193.6065,193.4119,193.5967,9592.0
2023-08-22 15:45:00,199.04,199.13,198.87,198.9,30770.0,193.6065,193.694,193.4411,193.4703,30770.0
2023-08-22 15:50:00,198.81,199.18,198.81,199.14,14449.0,193.3827,193.7426,193.3827,193.7037,14449.0
2023-08-22 15:55:00,199.14,199.22,199.03,199.1,28998.0,193.7037,193.7815,193.5967,193.6648,28998.0
2023-08-23 09:30:00,199.58,200.29,199.58,200.09,18788.0,194.1317,194.8223,194.1317,194.6278,18788.0
2023-08-23 09:35:00,200.29,200.87,200.11,200.86,4348.0,194.8223,195.3865,194.6473,195.3768,4348.0
2023-08-23 09:40:00,200.79,200.89,200.37,200.4,29815.0,195.3087,195.406,194.9002,194.9293,29815.0
2023-08-23 09:45:00,200.32,200.72,200.29,200.55,9425.0,194.8515,195.2406,194.8223,195.0752,9425.0
2023-08-23 09:50:00,200.35,200.5,199.98,199.98,8498.0,194.8807,195.0266,194.5208,194.5208,8498.0
2023-08-23 09:55:00,200.12,200.64,200.08,200.08,4360.0,194.657,195.1628,194.6181,194.6181,4360.0
2023-08-23 10:00:00,200.08,200.43,200.06,200.41,13417.0,194.6181,194.9585,194.5986,194.9391,13417.0
2023-08-23 10:05:00,200.33,200.37,200.01,200.18,4658.0,194.8612,194.9002,194.55,194.7153,4658.0
2023-08-23 10:10:00,200.11,200.38,200.0,200.28,16909.0,194.6473,194.9099,194.5403,194.8126,16909.0
2023-08-23 10:15:00,200.21,200.28,199.88,199.89,9594.0,194.7445,194.8126,194.4235,194.4333,9594.0
2023-08-23 10:20:00,199.87,199.94,199.75,199.84,13701.0,194.4138,194.4819,194.2971,194.3846,13701.0
2023-08-23 10:25:00,199.82,199.91,199.81,199.9,3693.0,194.3652,194.4527,194.3554,194.443,3693.0
2023-08-23 10:30:00,199.96,200.01,199.75,199.83,13470.0,194.5013,194.55,194.2971,194.3749,13470.0
2023-08-23 10:35:00,199.83,200.21,199.78,200.13,7514.0,194.3749,194.7445,194.3263,194.6667,7514.0
2023-08-23 10:40:00,200.07,200.1,199.95,199.95,4161.0,194.6083,194.6375,194.4916,194.4916,4161.0
2023-08-23 10:45:00,200.01,200.13,199.9,200.11,3482.0,194.55,194.6667,194.443,194.6473,3482.0
2023-08-23 10:50:00,200.11,200.2,200.02,200.2,2077.0,194.6473,194.7348,194.5597,194.7348,2077.0
2023-08-23 10:55:00,200.17,200.26,200.12,200.26,3791.0,194.7056,194.7932,194.657,194.7932,3791.0
2023-08-23 11:00:00,200.28,200.36,200.22,200.35,3665.0,194.8126,194.8904,194.7543,194.8807,3665.0
2023-08-23 11:05:00,200.31,200.51,200.27,200.42,5509.0,194.8418,195.0363,194.8029,194.9488,5509.0
2023-08-23 11:10:00,200.43,200.56,200.38,200.55,4983.0,194.9585,195.085,194.9099,195.0752,4983.0
2023-08-23 11:15:00,200.56,200.63,200.48,200.48,3997.0,195.085,195.1531,195.0072,195.0072,3997.0
2023-08-23 11:20:00,200.53,200.58,200.37,200.39,3739.0,195.0558,195.1044,194.9002,194.9196,3739.0
2023-08-23 11:25:00,200.39,200.55,200.35,200.52,4036.0,194.9196,195.0752,194.8807,195.0461,4036.0
2023-08-23 11:30:00,200.52,200.54,200.35,200.43,7253.0,195.0461,195.0655,194.8807,194.9585,7253.0
2023-08-23 11:35:00,200.42,200.47,200.19,200.23,5709.0,194.9488,194.9974,194.7251,194.764,5709.0
2023-08-23 11:40:00,200.23,200.57,200.19,200.57,8616.0,194.764,195.0947,194.7251,195.0947,8616.0
2023-08-23 11:45:00,200.61,200.83,200.58,200.73,5246.0,195.1336,195.3476,195.1044,195.2503,5246.0
2023-08-23 11:50:00,200.68,200.86,200.61,200.78,3066.0,195.2017,195.3768,195.1336,195.299,3066.0
2023-08-23 11:55:00,200.79,200.82,200.75,200.75,1412.0,195.3087,195.3379,195.2698,195.2698,1412.0
2023-08-23 12:00:00,200.75,200.82,200.67,200.73,5641.0,195.2698,195.3379,195.192,195.2503,5641.0
2023-08-23 12:05:00,200.75,200.95,200.73,200.85,8484.0,195.2698,195.4643,195.2503,195.3671,8484.0
2023-08-23 12:10:00,200.85,201.07,200.82,201.03,6031.0,195.3671,195.581,195.3379,195.5421,6031.0
2023-08-23 12:15:00,201.0,201.01,200.81,200.85,5023.0,195.513,195.5227,195.3281,195.3671,5023.0
2023-08-23 12:20:00,200.85,200.97,200.83,200.91,3888.0,195.3671,195.4838,195.3476,195.4254,3888.0
2023-08-23 12:25:00,200.88,201.02,200.85,200.99,4103.0,195.3962,195.5324,195.3671,195.5032,4103.0
2023-08-23 12:30:00,200.98,200.98,200.86,200.92,3403.0,195.4935,195.4935,195.3768,195.4351,3403.0
2023-08-23 12:35:00,200.89,200.95,200.81,200.84,3325.0,195.406,195.4643,195.3281,195.3573,3325.0
2023-08-23 12:40:00,200.82,200.89,200.75,200.8,2549.0,195.3379,195.406,195.2698,195.3184,2549.0
2023-08-23 12:45:00,200.7,200.7,200.45,200.52,1796.0,195.2211,195.2211,194.978,195.0461,1796.0
2023-08-23 12:50:00,200.56,200.74,200.53,200.62,2897.0,195.085,195.2601,195.0558,195.1433,2897.0
2023-08-23 12:55:00,200.58,200.6,200.48,200.48,1399.0,195.1044,195.1239,195.0072,195.0072,1399.0
2023-08-23 13:00:00,200.48,200.65,200.48,200.65,1719.0,195.0072,195.1725,195.0072,195.1725,1719.0
2023-08-23 13:05:00,200.61,200.75,200.59,200.7,4053.0,195.1336,195.2698,195.1142,195.2211,4053.0
2023-08-23 13:10:00,200.68,200.78,200.65,200.74,4532.0,195.2017,195.299,195.1725,195.2601,4532.0
2023-08-23 13:15:00,200.75,200.97,200.74,200.96,5291.0,195.2698,195.4838,195.2601,195.474,5291.0
2023-08-23 13:20:00,200.96,201.05,200.92,201.03,7071.0,195.474,195.5616,195.4351,195.5421,7071.0
2023-08-23 13:25:00,201.09,201.13,201.0,201.0,5645.0,195.6005,195.6394,195.513,195.513,5645.0
2023-08-23 13:30:00,200.97,200.97,200.77,200.77,7292.0,195.4838,195.4838,195.2892,195.2892,7292.0
2023-08-23 13:35:00,200.69,200.69,200.58,200.62,1418.0,195.2114,195.2114,195.1044,195.1433,1418.0
2023-08-23 13:40:00,200.62,200.62,200.5,200.54,1804.0,195.1433,195.1433,195.0266,195.0655,1804.0
2023-08-23 13:45:00,200.54,200.92,200.51,200.9,11774.0,195.0655,195.4351,195.0363,195.4157,11774.0
2023-08-23 13:50:00,200.96,201.07,200.88,201.0,5673.0,195.474,195.581,195.3962,195.513,5673.0
2023-08-23 13:55:00,201.03,201.24,201.02,201.23,4330.0,195.5421,195.7464,195.5324,195.7367,4330.0
2023-08-23 14:00:00,201.19,201.34,201.14,201.14,5796.0,195.6978,195.8437,195.6491,195.6491,5796.0
2023-08-23 14:05:00,201.16,201.28,201.1,201.1,4164.0,195.6686,195.7853,195.6102,195.6102,4164.0
2023-08-23 14:10:00,201.01,201.02,200.88,200.88,1793.0,195.5227,195.5324,195.3962,195.3962,1793.0
2023-08-23 14:15:00,200.82,200.93,200.81,200.92,2527.0,195.3379,195.4449,195.3281,195.4351,2527.0
2023-08-23 14:20:00,200.92,200.98,200.81,200.97,2957.0,195.4351,195.4935,195.3281,195.4838,2957.0
2023-08-23 14:25:00,200.97,200.98,200.84,200.96,6121.0,195.4838,195.4935,195.3573,195.474,6121.0
2023-08-23 14:30:00,200.99,201.0,200.86,200.92,6111.0,195.5032,195.513,195.3768,195.4351,6111.0
2023-08-23 14:35:00,201.0,201.0,200.85,200.96,5866.0,195.513,195.513,195.3671,195.474,5866.0
2023-08-23 14:40:00,200.92,200.97,200.88,200.93,2927.0,195.4351,195.4838,195.3962,195.4449,2927.0
2023-08-23 14:45:00,200.91,200.91,200.78,200.88,4571.0,195.4254,195.4254,195.299,195.3962,4571.0
2023-08-23 14:50:00,200.91,200.93,200.79,200.87,3434.0,195.4254,195.4449,195.3087,195.3865,3434.0
2023-08-23 14:55:00,200.85,200.86,200.75,200.8,4162.0,195.3671,195.3768,195.2698,195.3184,4162.0
2023-08-23 15:00:00,200.81,200.82,200.59,200.68,3740.0,195.3281,195.3379,195.1142,195.2017,3740.0
2023-08-23 15:05:00,200.74,200.79,200.72,200.73,2264.0,195.2601,195.3087,195.2406,195.2503,2264.0
2023-08-23 15:10:00,200.7,200.85,200.68,200.81,6068.0,195.2211,195.3671,195.2017,195.3281,6068.0
2023-08-23 15:15:00,200.85,200.96,200.8,200.81,2331.0,195.3671,195.474,195.3184,195.3281,2331.0
2023-08-23 15:20:00,200.8,200.8,200.67,200.76,3246.0,195.3184,195.3184,195.192,195.2795,3246.0
2023-08-23 15:25:00,200.75,200.88,200.75,200.86,4897.0,195.2698,195.3962,195.2698,195.3768,4897.0
2023-08-23 15:30:00,200.86,200.89,200.69,200.78,5010.0,195.3768,195.406,195.2114,195.299,5010.0
2023-08-23 15:35:00,200.75,200.91,200.71,200.91,4253.0,195.2698,195.4254,195.2309,195.4254,4253.0
2023-08-23 15:40:00,200.95,201.12,200.92,201.11,5612.0,195.4643,195.6297,195.4351,195.62,5612.0
2023-08-23 15:45:00,201.07,201.19,201.06,201.07,6767.0,195.581,195.6978,195.5713,195.581,6767.0
2023-08-23 15:50:00,201.08,201.16,200.71,200.94,20167.0,195.5908,195.6686,195.2309,195.4546,20167.0
2023-08-23 15:55:00,200.88,201.31,200.84,201.28,113545.0,195.3962,195.8145,195.3573,195.7853,113545.0
2023-08-24 09:30:00,200.7,201.2,200.51,201.2,12661.0,195.2211,195.7075,195.0363,195.7075,12661.0
2023-08-24 09:35:00,200.94,202.08,200.93,202.08,3231.0,195.4546,196.5635,195.4449,196.5635,3231.0
2023-08-24 09:40:00,201.94,201.97,201.67,201.83,3264.0,196.4273,196.4565,196.1647,196.3203,3264.0
2023-08-24 09:45:00,201.76,202.35,201.72,202.18,6933.0,196.2522,196.8261,196.2133,196.6607,6933.0
2023-08-24 09:50:00,202.28,202.76,202.24,202.76,7306.0,196.758,197.2249,196.7191,197.2249,7306.0
2023-08-24 09:55:00,202.79,203.25,202.79,203.25,3475.0,197.2541,197.7015,197.2541,197.7015,3475.0
2023-08-24 10:00:00,203.18,203.38,202.7,202.72,4357.0,197.6334,197.828,197.1665,197.186,4357.0
2023-08-24 10:05:00,202.75,202.9,202.47,202.47,3220.0,197.2152,197.3611,196.9428,196.9428,3220.0
2023-08-24 10:10:00,202.37,202.37,202.0,202.08,4239.0,196.8456,196.8456,196.4857,196.5635,4239.0
2023-08-24 10:15:00,202.14,202.34,202.1,202.34,2284.0,196.6218,196.8164,196.5829,196.8164,2284.0
2023-08-24 10:20:00,202.34,202.46,202.24,202.34,2395.0,196.8164,196.9331,196.7191,196.8164,2395.0
2023-08-24 10:25:00,202.27,202.6,202.26,202.56,5044.0,196.7483,197.0693,196.7386,197.0304,5044.0
2023-08-24 10:30:00,202.46,202.46,202.03,202.12,4621.0,196.9331,196.9331,196.5148,196.6024,4621.0
2023-08-24 10:35:00,202.13,202.23,202.0,202.09,5347.0,196.6121,196.7094,196.4857,196.5732,5347.0
2023-08-24 10:40:00,202.17,202.31,201.88,201.96,2686.0,196.651,196.7872,196.3689,196.4468,2686.0
2023-08-24 10:45:00,201.88,201.91,201.61,201.61,3415.0,196.3689,196.3981,196.1063,196.1063,3415.0
2023-08-24 10:50:00,201.68,201.88,201.59,201.77,5160.0,196.1744,196.3689,196.0869,196.2619,5160.0
2023-08-24 10:55:00,201.92,201.93,201.53,201.54,2688.0,196.4078,196.4176,196.0285,196.0382,2688.0
2023-08-24 11:00:00,201.53,201.68,201.44,201.68,7404.0,196.0285,196.1744,195.9409,196.1744,7404.0
2023-08-24 11:05:00,201.72,201.72,201.63,201.69,709.0,196.2133,196.2133,196.1258,196.1841,709.0
2023-08-24 11:10:00,201.54,201.63,201.47,201.63,2782.0,196.0382,196.1258,195.9701,196.1258,2782.0
2023-08-24 11:15:00,201.53,201.57,201.48,201.48,818.0,196.0285,196.0674,195.9799,195.9799,818.0
2023-08-24 11:20:00,201.41,201.48,201.28,201.41,1930.0,195.9118,195.9799,195.7853,195.9118,1930.0
2023-08-24 11:25:00,201.34,201.48,201.34,201.47,1464.0,195.8437,195.9799,195.8437,195.9701,1464.0
2023-08-24 11:30:00,201.45,201.72,201.4,201.66,10851.0,195.9507,196.2133,195.902,196.1549,10851.0
2023-08-24 11:35:00,201.6,201.75,201.53,201.67,2731.0,196.0966,196.2425,196.0285,196.1647,2731.0
2023-08-24 11:40:00,201.76,201.84,201.74,201.84,1765.0,196.2522,196.33,196.2328,196.33,1765.0
2023-08-24 11:45:00,201.73,201.83,201.7,201.83,3521.0,196.223,196.3203,196.1938,196.3203,3521.0
2023-08-24 11:50:00,201.91,202.01,201.9,201.9,5369.0,196.3981,196.4954,196.3884,196.3884,5369.0
2023-08-24 11:55:00,201.92,201.92,201.77,201.78,3104.0,196.4078,196.4078,196.2619,196.2717,3104.0
2023-08-24 12:00:00,201.66,201.82,201.59,201.82,1734.0,196.1549,196.3106,196.0869,196.3106,1734.0
2023-08-24 12:05:00,201.83,201.95,201.73,201.74,4079.0,196.3203,196.437,196.223,196.2328,4079.0
2023-08-24 12:10:00,201.61,201.77,201.61,201.77,1976.0,196.1063,196.2619,196.1063,196.2619,1976.0
2023-08-24 12:15:00,201.83,201.9,201.57,201.57,1915.0,196.3203,196.3884,196.0674,196.0674,1915.0
2023-08-24 12:20:00,201.7,201.8,201.7,201.8,1526.0,196.1938,196.2911,196.1938,196.2911,1526.0
2023-08-24 12:25:00,201.75,201.76,201.61,201.71,4200.0,196.2425,196.2522,196.1063,196.2036,4200.0
2023-08-24 12:30:00,201.59,201.68,201.59,201.68,800.0,196.0869,196.1744,196.0869,196.1744,800.0
2023-08-24 12:35:00,201.64,201.7,201.57,201.57,709.0,196.1355,196.1938,196.0674,196.0674,709.0
2023-08-24 12:40:00,201.5,201.52,201.31,201.34,4561.0,195.9993,196.0188,195.8145,195.8437,4561.0
2023-08-24 12:45:00,201.32,201.41,201.32,201.41,1499.0,195.8242,195.9118,195.8242,195.9118,1499.0
2023-08-24 12:50:00,201.41,201.44,201.35,201.4,6431.0,195.9118,195.9409,195.8534,195.902,6431.0
2023-08-24 12:55:00,201.38,201.38,201.31,201.31,1735.0,195.8826,195.8826,195.8145,195.8145,1735.0
2023-08-24 13:00:00,201.34,201.4,201.25,201.33,4504.0,195.8437,195.902,195.7561,195.8339,4504.0
2023-08-24 13:05:00,201.34,201.41,201.25,201.32,5914.0,195.8437,195.9118,195.7561,195.8242,5914.0
2023-08-24 13:10:00,201.31,201.38,201.23,201.24,3155.0,195.8145,195.8826,195.7367,195.7464,3155.0
2023-08-24 13:15:00,201.29,201.35,201.28,201.33,1210.0,195.795,195.8534,195.7853,195.8339,1210.0
2023-08-24 13:20:00,201.26,201.26,201.13,201.23,1431.0,195.7659,195.7659,195.6394,195.7367,1431.0
2023-08-24 13:25:00,201.16,201.16,201.05,201.05,642.0,195.6686,195.6686,195.5616,195.5616,642.0
2023-08-24 13:30:00,201.02,201.15,200.97,201.07,1900.0,195.5324,195.6589,195.4838,195.581,1900.0
2023-08-24 13:35:00,201.0,201.17,201.0,201.16,2816.0,195.513,195.6783,195.513,195.6686,2816.0
2023-08-24 13:40:00,201.22,201.29,201.17,201.2,2429.0,195.727,195.795,195.6783,195.7075,2429.0
2023-08-24 13:45:00,201.17,201.26,201.17,201.23,2827.0,195.6783,195.7659,195.6783,195.7367,2827.0
2023-08-24 13:50:00,201.22,201.27,201.19,201.21,3488.0,195.727,195.7756,195.6978,195.7172,3488.0
2023-08-24 13:55:00,201.24,201.31,201.16,201.21,4069.0,195.7464,195.8145,195.6686,195.7172,4069.0
2023-08-24 14:00:00,201.22,201.34,201.14,201.2,8566.0,195.727,195.8437,195.6491,195.7075,8566.0
2023-08-24 14:05:00,201.2,201.25,201.16,201.17,6818.0,195.7075,195.7561,195.6686,195.6783,6818.0
2023-08-24 14:10:00,201.2,201.33,201.13,201.25,2553.0,195.7075,195.8339,195.6394,195.7561,2553.0
2023-08-24 14:15:00,201.22,201.22,201.0,201.09,3482.0,195.727,195.727,195.513,195.6005,3482.0
2023-08-24 14:20:00,201.01,201.2,201.01,201.2,3179.0,195.5227,195.7075,195.5227,195.7075,3179.0
2023-08-24 14:25:00,201.08,201.12,201.07,201.1,2872.0,195.5908,195.6297,195.581,195.6102,2872.0
2023-08-24 14:30:00,201.15,201.2,201.0,201.13,16572.0,195.6589,195.7075,195.513,195.6394,16572.0
2023-08-24 14:35:00,201.14,201.19,201.0,201.0,3908.0,195.6491,195.6978,195.513,195.513,3908.0
2023-08-24 14:40:00,201.07,201.18,201.06,201.17,3223.0,195.581,195.688,195.5713,195.6783,3223.0
2023-08-24 14:45:00,201.24,201.3,201.17,201.21,1910.0,195.7464,195.8048,195.6783,195.7172,1910.0
2023-08-24 14:50:00,201.23,201.23,201.07,201.14,2787.0,195.7367,195.7367,195.581,195.6491,2787.0
2023-08-24 14:55:00,201.18,201.26,201.18,201.25,2916.0,195.688,195.7659,195.688,195.7561,2916.0
2023-08-24 15:00:00,201.2,201.44,201.2,201.44,4684.0,195.7075,195.9409,195.7075,195.9409,4684.0
2023-08-24 15:05:00,201.39,201.59,201.39,201.54,4054.0,195.8923,196.0869,195.8923,196.0382,4054.0
2023-08-24 15:10:00,201.53,201.63,201.51,201.6,6577.0,196.0285,196.1258,196.009,196.0966,6577.0
2023-08-24 15:15:00,201.63,201.77,201.59,201.72,3517.0,196.1258,196.2619,196.0869,196.2133,3517.0
2023-08-24 15:20:00,201.76,201.83,201.64,201.66,6268.0,196.2522,196.3203,196.1355,196.1549,6268.0
2023-08-24 15:25:00,201.71,201.84,201.68,201.78,5420.0,196.2036,196.33,196.1744,196.2717,5420.0
2023-08-24 15:30:00,201.76,201.82,201.68,201.71,4667.0,196.2522,196.3106,196.1744,196.2036,4667.0
2023-08-24 15:35:00,201.76,201.77,201.51,201.52,3433.0,196.2522,196.2619,196.009,196.0188,3433.0
2023-08-24 15:40:00,201.51,201.6,201.47,201.53,11226.0,196.009,196.0966,195.9701,196.0285,11226.0
2023-08-24 15:45:00,201.5,201.5,201.17,201.2,34256.0,195.9993,195.9993,195.6783,195.7075,34256.0
2023-08-24 15:50:00,201.16,201.38,201.14,201.37,13184.0,195.6686,195.8826,195.6491,195.8729,13184.0
2023-08-24 15:55:00,201.39,201.46,201.08,201.16,39087.0,195.8923,195.9604,195.5908,195.6686,39087.0
2023-08-25 09:30:00,201.58,201.7,201.21,201.61,12781.0,196.0771,196.1938,195.7172,196.1063,12781.0
2023-08-25 09:35:00,201.67,201.89,201.39,201.8,2086.0,196.1647,196.3787,195.8923,196.2911,2086.0
2023-08-25 09:40:00,201.74,201.91,201.54,201.55,1000.0,196.2328,196.3981,196.0382,196.0479,1000.0
2023-08-25 09:45:00,201.7,201.7,201.1,201.24,2117.0,196.1938,196.1938,195.6102,195.7464,2117.0
2023-08-25 09:50:00,201.45,201.45,200.95,201.07,4599.0,195.9507,195.9507,195.4643,195.581,4599.0
2023-08-25 09:55:00,200.89,201.38,200.89,201.38,6255.0,195.406,195.8826,195.406,195.8826,6255.0
2023-08-25 10:00:00,201.38,201.63,200.96,201.38,4832.0,195.8826,196.1258,195.474,195.8826,4832.0
2023-08-25 10:05:00,201.27,201.28,200.87,201.05,4217.0,195.7756,195.7853,195.3865,195.5616,4217.0
2023-08-25 10:10:00,201.13,201.2,200.87,201.03,1900.0,195.6394,195.7075,195.3865,195.5421,1900.0
2023-08-25 10:15:00,201.03,201.51,201.03,201.05,2744.0,195.5421,196.009,195.5421,195.5616,2744.0
2023-08-25 10:20:00,201.0,201.06,200.66,200.66,4738.0,195.513,195.5713,195.1822,195.1822,4738.0
2023-08-25 10:25:00,200.87,200.87,200.6,200.61,2337.0,195.3865,195.3865,195.1239,195.1336,2337.0
2023-08-25 10:30:00,200.58,200.75,200.44,200.59,5715.0,195.1044,195.2698,194.9682,195.1142,5715.0
2023-08-25 10:35:00,200.73,200.97,200.65,200.9,3661.0,195.2503,195.4838,195.1725,195.4157,3661.0
2023-08-25 10:40:00,200.97,201.16,200.96,201.08,2647.0,195.4838,195.6686,195.474,195.5908,2647.0
2023-08-25 10:45:00,201.11,201.28,200.96,201.28,7258.0,195.62,195.7853,195.474,195.7853,7258.0
2023-08-25 10:50:00,201.28,201.48,201.11,201.22,6928.0,195.7853,195.9799,195.62,195.727,6928.0
2023-08-25 10:55:00,201.16,201.34,201.15,201.26,4209.0,195.6686,195.8437,195.6589,195.7659,4209.0
2023-08-25 11:00:00,201.29,201.61,201.25,201.61,5269.0,195.795,196.1063,195.7561,196.1063,5269.0
2023-08-25 11:05:00,201.61,202.08,201.56,202.06,4636.0,196.1063,196.5635,196.0577,196.544,4636.0
2023-08-25 11:10:00,202.23,202.53,202.17,202.23,7225.0,196.7094,197.0012,196.651,196.7094,7225.0
2023-08-25 11:15:00,202.19,202.36,202.15,202.33,5213.0,196.6705,196.8358,196.6316,196.8067,5213.0
2023-08-25 11:20:00,202.34,202.39,202.15,202.36,6446.0,196.8164,196.865,196.6316,196.8358,6446.0
2023-08-25 11:25:00,202.5,202.89,202.5,202.85,4291.0,196.972,197.3514,196.972,197.3125,4291.0
2023-08-25 11:30:00,202.83,202.89,202.56,202.72,5333.0,197.293,197.3514,197.0304,197.186,5333.0
2023-08-25 11:35:00,202.68,202.97,202.68,202.82,4684.0,197.1471,197.4292,197.1471,197.2833,4684.0
2023-08-25 11:40:00,202.82,202.87,202.54,202.59,4466.0,197.2833,197.3319,197.0109,197.0596,4466.0
2023-08-25 11:45:00,202.64,202.64,202.48,202.58,3346.0,197.1082,197.1082,196.9526,197.0498,3346.0
2023-08-25 11:50:00,202.57,202.68,202.4,202.68,4025.0,197.0401,197.1471,196.8747,197.1471,4025.0
2023-08-25 11:55:00,202.68,202.77,202.66,202.73,2367.0,197.1471,197.2346,197.1276,197.1957,2367.0
2023-08-25 12:00:00,202.69,202.87,202.61,202.67,2620.0,197.1568,197.3319,197.079,197.1374,2620.0
2023-08-25 12:05:00,202.63,202.69,202.38,202.56,2007.0,197.0985,197.1568,196.8553,197.0304,2007.0
2023-08-25 12:10:00,202.35,202.6,202.35,202.54,2090.0,196.8261,197.0693,196.8261,197.0109,2090.0
2023-08-25 12:15:00,202.44,202.5,202.32,202.5,1771.0,196.9136,196.972,196.7969,196.972,1771.0
2023-08-25 12:20:00,202.49,202.8,202.4,202.74,4329.0,196.9623,197.2638,196.8747,197.2055,4329.0
2023-08-25 12:25:00,202.79,203.0,202.79,202.93,3769.0,197.2541,197.4584,197.2541,197.3903,3769.0
2023-08-25 12:30:00,202.95,203.19,202.95,203.09,2060.0,197.4097,197.6432,197.4097,197.5459,2060.0
2023-08-25 12:35:00,202.99,203.17,202.99,202.99,2208.0,197.4486,197.6237,197.4486,197.4486,2208.0
2023-08-25 12:40:00,203.02,203.05,202.97,203.02,1987.0,197.4778,197.507,197.4292,197.4778,1987.0
2023-08-25 12:45:00,202.92,202.97,202.81,202.81,1503.0,197.3805,197.4292,197.2735,197.2735,1503.0
2023-08-25 12:50:00,202.83,202.86,202.75,202.78,2960.0,197.293,197.3222,197.2152,197.2444,2960.0
2023-08-25 12:55:00,202.78,203.06,202.78,202.91,2751.0,197.2444,197.5167,197.2444,197.3708,2751.0
2023-08-25 13:00:00,202.93,203.02,202.88,202.88,7618.0,197.3903,197.4778,197.3416,197.3416,7618.0
2023-08-25 13:05:00,202.88,202.91,202.78,202.78,2624.0,197.3416,197.3708,197.2444,197.2444,2624.0
2023-08-25 13:10:00,202.78,202.79,202.69,202.79,1033.0,197.2444,197.2541,197.1568,197.2541,1033.0
2023-08-25 13:15:00,202.76,202.76,202.4,202.4,532.0,197.2249,197.2249,196.8747,196.8747,532.0
2023-08-25 13:20:00,202.36,202.42,202.32,202.36,1268.0,196.8358,196.8942,196.7969,196.8358,1268.0
2023-08-25 13:25:00,202.27,202.49,202.27,202.49,2392.0,196.7483,196.9623,196.7483,196.9623,2392.0
2023-08-25 13:30:00,202.5,202.5,202.25,202.25,600.0,196.972,196.972,196.7288,196.7288,600.0
2023-08-25 13:35:00,202.1,202.16,201.73,201.77,25826.0,196.5829,196.6413,196.223,196.2619,25826.0
2023-08-25 13:40:00,201.75,202.05,201.63,202.04,3251.0,196.2425,196.5343,196.1258,196.5246,3251.0
2023-08-25 13:45:00,201.95,202.01,201.93,202.01,5663.0,196.437,196.4954,196.4176,196.4954,5663.0
2023-08-25 13:50:00,202.11,202.12,201.99,202.0,3637.0,196.5927,196.6024,196.4759,196.4857,3637.0
2023-08-25 13:55:00,202.01,202.12,201.94,202.09,4269.0,196.4954,196.6024,196.4273,196.5732,4269.0
2023-08-25 14:00:00,202.01,202.13,201.98,202.0,11216.0,196.4954,196.6121,196.4662,196.4857,11216.0
2023-08-25 14:05:00,202.03,202.25,202.03,202.24,2421.0,196.5148,196.7288,196.5148,196.7191,2421.0
2023-08-25 14:10:00,202.26,202.26,201.98,201.99,15940.0,196.7386,196.7386,196.4662,196.4759,15940.0
2023-08-25 14:15:00,201.99,202.17,201.95,202.09,34705.0,196.4759,196.651,196.437,196.5732,34705.0
2023-08-25 14:20:00,202.1,202.4,202.1,202.36,5545.0,196.5829,196.8747,196.5829,196.8358,5545.0
2023-08-25 14:25:00,202.44,202.45,202.37,202.42,1249.0,196.9136,196.9234,196.8456,196.8942,1249.0
2023-08-25 14:30:00,202.42,202.54,202.4,202.52,1601.0,196.8942,197.0109,196.8747,196.9915,1601.0
2023-08-25 14:35:00,202.54,202.81,202.52,202.64,3591.0,197.0109,197.2735,196.9915,197.1082,3591.0
2023-08-25 14:40:00,202.69,202.72,202.46,202.46,4363.0,197.1568,197.186,196.9331,196.9331,4363.0
2023-08-25 14:45:00,202.4,202.4,202.38,202.38,640.0,196.8747,196.8747,196.8553,196.8553,640.0
2023-08-25 14:50:00,202.5,202.55,202.45,202.55,1000.0,196.972,197.0206,196.9234,197.0206,1000.0
2023-08-25 14:55:00,202.58,202.58,202.39,202.45,3615.0,197.0498,197.0498,196.865,196.9234,3615.0
2023-08-25 15:00:00,202.44,202.57,202.35,202.41,2232.0,196.9136,197.0401,196.8261,196.8845,2232.0
2023-08-25 15:05:00,202.44,202.44,202.22,202.32,2211.0,196.9136,196.9136,196.6997,196.7969,2211.0
2023-08-25 15:10:00,202.33,202.42,202.21,202.23,2236.0,196.8067,196.8942,196.6899,196.7094,2236.0
2023-08-25 15:15:00,202.34,202.41,202.16,202.16,2636.0,196.8164,196.8845,196.6413,196.6413,2636.0
2023-08-25 15:20:00,202.31,202.44,202.3,202.33,2364.0,196.7872,196.9136,196.7775,196.8067,2364.0
2023-08-25 15:25:00,202.36,202.36,202.04,202.05,3826.0,196.8358,196.8358,196.5246,196.5343,3826.0
2023-08-25 15:30:00,202.06,202.26,202.04,202.25,3335.0,196.544,196.7386,196.5246,196.7288,3335.0
2023-08-25 15:35:00,202.2,202.28,202.1,202.18,5214.0,196.6802,196.758,196.5829,196.6607,5214.0
2023-08-25 15:40:00,202.15,202.24,202.11,202.18,4794.0,196.6316,196.7191,196.5927,196.6607,4794.0
2023-08-25 15:45:00,202.18,202.19,201.8,201.8,22341.0,196.6607,196.6705,196.2911,196.2911,22341.0
2023-08-25 15:50:00,201.8,201.84,201.55,201.61,15339.0,196.2911,196.33,196.0479,196.1063,15339.0
2023-08-25 15:55:00,201.61,201.72,201.48,201.56,27581.0,196.1063,196.2133,195.9799,196.0577,27581.0
2023-08-28 09:30:00,201.88,201.88,200.76,200.76,32551.0,196.3689,196.3689,195.2795,195.2795,32551.0
2023-08-28 09:35:00,200.77,201.59,200.77,201.19,16848.0,195.2892,196.0869,195.2892,195.6978,16848.0
2023-08-28 09:40:00,201.19,201.7,201.1,201.53,30571.0,195.6978,196.1938,195.6102,196.0285,30571.0
2023-08-28 09:45:00,201.42,202.09,201.42,201.96,4060.0,195.9215,196.5732,195.9215,196.4468,4060.0
2023-08-28 09:50:00,202.03,202.5,202.03,202.22,1710.0,196.5148,196.972,196.5148,196.6997,1710.0
2023-08-28 09:55:00,202.58,202.68,202.23,202.45,2549.0,197.0498,197.1471,196.7094,196.9234,2549.0
2023-08-28 10:00:00,202.53,202.54,202.06,202.28,5177.0,197.0012,197.0109,196.544,196.758,5177.0
2023-08-28 10:05:00,202.18,202.49,202.18,202.21,3949.0,196.6607,196.9623,196.6607,196.6899,3949.0
2023-08-28 10:10:00,202.23,202.23,201.92,202.0,2808.0,196.7094,196.7094,196.4078,196.4857,2808.0
2023-08-28 10:15:00,201.91,201.93,201.45,201.73,4418.0,196.3981,196.4176,195.9507,196.223,4418.0
2023-08-28 10:20:00,201.78,201.79,201.5,201.65,4401.0,196.2717,196.2814,195.9993,196.1452,4401.0
2023-08-28 10:25:00,201.68,201.73,201.5,201.6,3635.0,196.1744,196.223,195.9993,196.0966,3635.0
2023-08-28 10:30:00,201.8,201.85,201.43,201.45,2515.0,196.2911,196.3398,195.9312,195.9507,2515.0
2023-08-28 10:35:00,201.59,201.68,201.56,201.68,1253.0,196.0869,196.1744,196.0577,196.1744,1253.0
2023-08-28 10:40:00,201.78,201.97,201.74,201.81,1037.0,196.2717,196.4565,196.2328,196.3008,1037.0
2023-08-28 10:45:00,201.68,201.69,201.45,201.45,1628.0,196.1744,196.1841,195.9507,195.9507,1628.0
2023-08-28 10:50:00,201.35,201.51,201.35,201.37,5457.0,195.8534,196.009,195.8534,195.8729,5457.0
2023-08-28 10:55:00,201.34,201.6,201.27,201.53,7150.0,195.8437,196.0966,195.7756,196.0285,7150.0
2023-08-28 11:00:00,201.56,201.56,201.25,201.31,4296.0,196.0577,196.0577,195.7561,195.8145,4296.0
2023-08-28 11:05:00,201.37,201.38,201.12,201.13,4012.0,195.8729,195.8826,195.6297,195.6394,4012.0
2023-08-28 11:10:00,201.17,201.27,200.96,200.97,10037.0,195.6783,195.7756,195.474,195.4838,10037.0
2023-08-28 11:15:00,200.95,201.06,200.88,201.03,2440.0,195.4643,195.5713,195.3962,195.5421,2440.0
2023-08-28 11:20:00,200.91,200.99,200.78,200.92,2064.0,195.4254,195.5032,195.299,195.4351,2064.0
2023-08-28 11:25:00,200.99,201.02,200.82,200.82,7502.0,195.5032,195.5324,195.3379,195.3379,7502.0
2023-08-28 11:30:00,200.92,200.92,200.71,200.76,4835.0,195.4351,195.4351,195.2309,195.2795,4835.0
2023-08-28 11:35:00,200.77,201.09,200.75,201.02,1853.0,195.2892,195.6005,195.2698,195.5324,1853.0
2023-08-28 11:40:00,201.01,201.04,200.86,200.86,5930.0,195.5227,195.5519,195.3768,195.3768,5930.0
2023-08-28 11:45:00,200.79,200.87,200.75,200.75,2842.0,195.3087,195.3865,195.2698,195.2698,2842.0
2023-08-28 11:50:00,200.82,200.92,200.68,200.8,6896.0,195.3379,195.4351,195.2017,195.3184,6896.0
2023-08-28 11:55:00,200.86,200.86,200.68,200.69,4259.0,195.3768,195.3768,195.2017,195.2114,4259.0
2023-08-28 12:00:00,200.71,200.83,200.7,200.78,4703.0,195.2309,195.3476,195.2211,195.299,4703.0
2023-08-28 12:05:00,200.72,200.78,200.57,200.62,2035.0,195.2406,195.299,195.0947,195.1433,2035.0
2023-08-28 12:10:00,200.5,200.83,200.45,200.77,7626.0,195.0266,195.3476,194.978,195.2892,7626.0
2023-08-28 12:15:00,200.71,200.71,200.43,200.47,2125.0,195.2309,195.2309,194.9585,194.9974,2125.0
2023-08-28 12:20:00,200.47,200.47,200.18,200.24,4031.0,194.9974,194.9974,194.7153,194.7737,4031.0
2023-08-28 12:25:00,200.32,200.4,200.24,200.38,9465.0,194.8515,194.9293,194.7737,194.9099,9465.0
2023-08-28 12:30:00,200.28,200.33,200.15,200.19,5472.0,194.8126,194.8612,194.6862,194.7251,5472.0
2023-08-28 12:35:00,200.12,200.23,200.05,200.13,5961.0,194.657,194.764,194.5889,194.6667,5961.0
2023-08-28 12:40:00,200.13,200.16,199.98,199.98,13918.0,194.6667,194.6959,194.5208,194.5208,13918.0
2023-08-28 12:45:00,199.99,200.11,199.93,199.99,10172.0,194.5305,194.6473,194.4722,194.5305,10172.0
2023-08-28 12:50:00,199.93,200.1,199.93,200.02,3567.0,194.4722,194.6375,194.4722,194.5597,3567.0
2023-08-28 12:55:00,199.98,200.44,199.98,200.39,5116.0,194.5208,194.9682,194.5208,194.9196,5116.0
2023-08-28 13:00:00,200.45,200.6,200.36,200.44,2638.0,194.978,195.1239,194.8904,194.9682,2638.0
2023-08-28 13:05:00,200.54,200.62,200.47,200.59,3471.0,195.0655,195.1433,194.9974,195.1142,3471.0
2023-08-28 13:10:00,200.57,200.61,200.5,200.56,3944.0,195.0947,195.1336,195.0266,195.085,3944.0
2023-08-28 13:15:00,200.51,200.58,200.32,200.32,3010.0,195.0363,195.1044,194.8515,194.8515,3010.0
2023-08-28 13:20:00,200.43,200.59,200.43,200.56,4651.0,194.9585,195.1142,194.9585,195.085,4651.0
2023-08-28 13:25:00,200.58,200.71,200.56,200.71,7210.0,195.1044,195.2309,195.085,195.2309,7210.0
2023-08-28 13:30:00,200.69,200.77,200.67,200.67,3991.0,195.2114,195.2892,195.192,195.192,3991.0
2023-08-28 13:35:00,200.69,200.87,200.69,200.86,6441.0,195.2114,195.3865,195.2114,195.3768,6441.0
2023-08-28 13:40:00,200.91,200.96,200.86,200.96,3685.0,195.4254,195.474,195.3768,195.474,3685.0
2023-08-28 13:45:00,200.89,200.97,200.8,200.8,4936.0,195.406,195.4838,195.3184,195.3184,4936.0
2023-08-28 13:50:00,200.79,200.88,200.68,200.68,10927.0,195.3087,195.3962,195.2017,195.2017,10927.0
2023-08-28 13:55:00,200.65,200.68,200.4,200.52,8783.0,195.1725,195.2017,194.9293,195.0461,8783.0
2023-08-28 14:00:00,200.48,200.48,200.25,200.29,6146.0,195.0072,195.0072,194.7834,194.8223,6146.0
2023-08-28 14:05:00,200.32,200.38,200.27,200.36,4772.0,194.8515,194.9099,194.8029,194.8904,4772.0
2023-08-28 14:10:00,200.37,200.37,200.27,200.32,2543.0,194.9002,194.9002,194.8029,194.8515,2543.0
2023-08-28 14:15:00,200.36,200.42,200.25,200.25,4582.0,194.8904,194.9488,194.7834,194.7834,4582.0
2023-08-28 14:20:00,200.23,200.35,200.21,200.21,9666.0,194.764,194.8807,194.7445,194.7445,9666.0
2023-08-28 14:25:00,200.25,200.26,199.95,200.03,8207.0,194.7834,194.7932,194.4916,194.5694,8207.0
2023-08-28 14:30:00,200.0,200.07,199.98,200.07,1807.0,194.5403,194.6083,194.5208,194.6083,1807.0
2023-08-28 14:35:00,200.08,200.32,200.08,200.26,5789.0,194.6181,194.8515,194.6181,194.7932,5789.0
2023-08-28 14:40:00,200.25,200.4,200.19,200.39,5138.0,194.7834,194.9293,194.7251,194.9196,5138.0
2023-08-28 14:45:00,200.41,200.41,200.25,200.26,3100.0,194.9391,194.9391,194.7834,194.7932,3100.0
2023-08-28 14:50:00,200.27,200.37,200.26,200.37,4161.0,194.8029,194.9002,194.7932,194.9002,4161.0
2023-08-28 14:55:00,200.36,200.45,200.25,200.43,5652.0,194.8904,194.978,194.7834,194.9585,5652.0
2023-08-28 15:00:00,200.44,200.54,200.44,200.5,3852.0,194.9682,195.0655,194.9682,195.0266,3852.0
2023-08-28 15:05:00,200.54,200.73,200.52,200.73,5099.0,195.0655,195.2503,195.0461,195.2503,5099.0
2023-08-28 15:10:00,200.78,200.81,200.71,200.73,4760.0,195.299,195.3281,195.2309,195.2503,4760.0
2023-08-28 15:15:00,200.73,200.79,200.67,200.71,9215.0,195.2503,195.3087,195.192,195.2309,9215.0
2023-08-28 15:20:00,200.74,200.77,200.51,200.63,5208.0,195.2601,195.2892,195.0363,195.1531,5208.0
2023-08-28 15:25:00,200.64,200.72,200.59,200.68,9982.0,195.1628,195.2406,195.1142,195.2017,9982.0
2023-08-28 15:30:00,200.61,200.76,200.52,200.69,8271.0,195.1336,195.2795,195.0461,195.2114,8271.0
2023-08-28 15:35:00,200.69,200.86,200.69,200.72,9354.0,195.2114,195.3768,195.2114,195.2406,9354.0
2023-08-28 15:40:00,200.73,200.85,200.68,200.8,14239.0,195.2503,195.3671,195.2017,195.3184,14239.0
2023-08-28 15:45:00,200.8,201.31,200.77,200.91,12843.0,195.3184,195.8145,195.2892,195.4254,12843.0
2023-08-28 15:50:00,200.79,200.94,200.62,200.66,21262.0,195.3087,195.4546,195.1433,195.1822,21262.0
2023-08-28 15:55:00,200.69,200.93,200.59,200.75,57247.0,195.2114,195.4449,195.1142,195.2698,57247.0
2023-08-29 09:30:00,201.5,201.59,200.68,201.07,11858.0,195.9993,196.0869,195.2017,195.581,11858.0
2023-08-29 09:35:00,200.95,201.24,200.68,201.17,2897.0,195.4643,195.7464,195.2017,195.6783,2897.0
2023-08-29 09:40:00,201.21,201.7,201.21,201.62,2295.0,195.7172,196.1938,195.7172,196.116,2295.0
2023-08-29 09:45:00,201.51,201.63,201.34,201.34,1600.0,196.009,196.1258,195.8437,195.8437,1600.0
2023-08-29 09:50:00,201.45,201.53,201.27,201.48,1313.0,195.9507,196.0285,195.7756,195.9799,1313.0
2023-08-29 09:55:00,201.31,201.42,201.29,201.42,1830.0,195.8145,195.9215,195.795,195.9215,1830.0
2023-08-29 10:00:00,201.42,201.48,200.79,200.88,4373.0,195.9215,195.9799,195.3087,195.3962,4373.0
2023-08-29 10:05:00,200.81,200.94,200.5,200.73,6416.0,195.3281,195.4546,195.0266,195.2503,6416.0
2023-08-29 10:10:00,200.81,200.81,200.46,200.74,5338.0,195.3281,195.3281,194.9877,195.2601,5338.0
2023-08-29 10:15:00,200.74,200.81,200.62,200.79,3181.0,195.2601,195.3281,195.1433,195.3087,3181.0
2023-08-29 10:20:00,200.8,200.89,200.64,200.66,3295.0,195.3184,195.406,195.1628,195.1822,3295.0
2023-08-29 10:25:00,200.76,200.76,200.4,200.42,4048.0,195.2795,195.2795,194.9293,194.9488,4048.0
2023-08-29 10:30:00,200.44,200.49,200.35,200.46,10647.0,194.9682,195.0169,194.8807,194.9877,10647.0
2023-08-29 10:35:00,200.51,200.52,199.8,199.89,5017.0,195.0363,195.0461,194.3457,194.4333,5017.0
2023-08-29 10:40:00,199.91,199.91,199.59,199.76,5795.0,194.4527,194.4527,194.1414,194.3068,5795.0
2023-08-29 10:45:00,199.75,199.75,199.32,199.35,8361.0,194.2971,194.2971,193.8788,193.908,8361.0
2023-08-29 10:50:00,199.39,199.73,199.39,199.67,4384.0,193.9469,194.2776,193.9469,194.2193,4384.0
2023-08-29 10:55:00,199.6,199.72,199.41,199.72,2721.0,194.1512,194.2679,193.9664,194.2679,2721.0
2023-08-29 11:00:00,199.7,199.74,199.62,199.74,2877.0,194.2484,194.2874,194.1706,194.2874,2877.0
2023-08-29 11:05:00,199.81,199.89,199.62,199.65,3140.0,194.3554,194.4333,194.1706,194.1998,3140.0
2023-08-29 11:10:00,199.64,199.64,199.32,199.53,4186.0,194.1901,194.1901,193.8788,194.0831,4186.0
2023-08-29 11:15:00,199.66,199.68,199.57,199.62,552.0,194.2095,194.229,194.122,194.1706,552.0
2023-08-29 11:20:00,199.68,199.73,199.6,199.72,2096.0,194.229,194.2776,194.1512,194.2679,2096.0
2023-08-29 11:25:00,199.76,199.97,199.75,199.97,6463.0,194.3068,194.5111,194.2971,194.5111,6463.0
2023-08-29 11:30:00,200.03,200.15,200.02,200.13,2467.0,194.5694,194.6862,194.5597,194.6667,2467.0
2023-08-29 11:35:00,200.14,200.38,200.08,200.31,4735.0,194.6764,194.9099,194.6181,194.8418,4735.0
2023-08-29 11:40:00,200.34,200.43,200.34,200.43,511.0,194.871,194.9585,194.871,194.9585,511.0
2023-08-29 11:45:00,200.53,200.53,200.23,200.36,3376.0,195.0558,195.0558,194.764,194.8904,3376.0
2023-08-29 11:50:00,200.36,200.74,200.36,200.68,5312.0,194.8904,195.2601,194.8904,195.2017,5312.0
2023-08-29 11:55:00,200.72,200.78,200.48,200.68,10405.0,195.2406,195.299,195.0072,195.2017,10405.0
2023-08-29 12:00:00,200.47,200.79,200.47,200.79,6522.0,194.9974,195.3087,194.9974,195.3087,6522.0
2023-08-29 12:05:00,200.85,200.9,200.57,200.58,2834.0,195.3671,195.4157,195.0947,195.1044,2834.0
2023-08-29 12:10:00,200.74,200.87,200.74,200.76,5028.0,195.2601,195.3865,195.2601,195.2795,5028.0
2023-08-29 12:15:00,200.75,200.91,200.74,200.9,3102.0,195.2698,195.4254,195.2601,195.4157,3102.0
2023-08-29 12:20:00,200.98,201.0,200.74,201.0,21431.0,195.4935,195.513,195.2601,195.513,21431.0
2023-08-29 12:25:00,201.09,201.27,201.04,201.19,4603.0,195.6005,195.7756,195.5519,195.6978,4603.0
2023-08-29 12:30:00,201.24,201.24,201.09,201.2,4196.0,195.7464,195.7464,195.6005,195.7075,4196.0
2023-08-29 12:35:00,201.17,201.41,201.13,201.33,6617.0,195.6783,195.9118,195.6394,195.8339,6617.0
2023-08-29 12:40:00,201.29,201.29,201.09,201.18,3057.0,195.795,195.795,195.6005,195.688,3057.0
2023-08-29 12:45:00,201.23,201.23,200.8,200.81,4468.0,195.7367,195.7367,195.3184,195.3281,4468.0
2023-08-29 12:50:00,200.8,200.82,200.61,200.8,2325.0,195.3184,195.3379,195.1336,195.3184,2325.0
2023-08-29 12:55:00,200.74,200.92,200.74,200.87,1137.0,195.2601,195.4351,195.2601,195.3865,1137.0
2023-08-29 13:00:00,200.84,201.19,200.84,201.19,3337.0,195.3573,195.6978,195.3573,195.6978,3337.0
2023-08-29 13:05:00,201.18,201.29,201.1,201.25,4980.0,195.688,195.795,195.6102,195.7561,4980.0
2023-08-29 13:10:00,201.27,201.37,201.17,201.37,5050.0,195.7756,195.8729,195.6783,195.8729,5050.0
2023-08-29 13:15:00,201.39,201.48,201.24,201.27,4193.0,195.8923,195.9799,195.7464,195.7756,4193.0
2023-08-29 13:20:00,201.28,201.43,201.28,201.34,2668.0,195.7853,195.9312,195.7853,195.8437,2668.0
2023-08-29 13:25:00,201.42,201.61,201.33,201.58,4994.0,195.9215,196.1063,195.8339,196.0771,4994.0
2023-08-29 13:30:00,201.59,201.65,201.48,201.51,4151.0,196.0869,196.1452,195.9799,196.009,4151.0
2023-08-29 13:35:00,201.57,201.76,201.57,201.76,5590.0,196.0674,196.2522,196.0674,196.2522,5590.0
2023-08-29 13:40:00,201.79,201.81,201.67,201.67,3356.0,196.2814,196.3008,196.1647,196.1647,3356.0
2023-08-29 13:45:00,201.69,201.69,201.55,201.55,978.0,196.1841,196.1841,196.0479,196.0479,978.0
2023-08-29 13:50:00,201.55,201.58,201.29,201.3,3612.0,196.0479,196.0771,195.795,195.8048,3612.0
2023-08-29 13:55:00,201.22,201.26,200.97,201.25,3982.0,195.727,195.7659,195.4838,195.7561,3982.0
2023-08-29 14:00:00,201.23,201.23,201.02,201.03,1981.0,195.7367,195.7367,195.5324,195.5421,1981.0
2023-08-29 14:05:00,201.06,201.23,201.05,201.23,1147.0,195.5713,195.7367,195.5616,195.7367,1147.0
2023-08-29 14:10:00,201.17,201.17,201.0,201.0,3632.0,195.6783,195.6783,195.513,195.513,3632.0
2023-08-29 14:15:00,200.79,201.0,200.79,201.0,1300.0,195.3087,195.513,195.3087,195.513,1300.0
2023-08-29 14:20:00,201.04,201.23,201.02,201.21,2864.0,195.5519,195.7367,195.5324,195.7172,2864.0
2023-08-29 14:25:00,201.18,201.19,201.04,201.17,2559.0,195.688,195.6978,195.5519,195.6783,2559.0
2023-08-29 14:30:00,201.17,201.28,201.12,201.23,807.0,195.6783,195.7853,195.6297,195.7367,807.0
2023-08-29 14:35:00,201.31,201.38,201.2,201.21,2300.0,195.8145,195.8826,195.7075,195.7172,2300.0
2023-08-29 14:40:00,201.31,201.45,201.2,201.45,1857.0,195.8145,195.9507,195.7075,195.9507,1857.0
2023-08-29 14:45:00,201.42,201.43,201.24,201.27,2166.0,195.9215,195.9312,195.7464,195.7756,2166.0
2023-08-29 14:50:00,201.29,201.29,201.07,201.1,3177.0,195.795,195.795,195.581,195.6102,3177.0
2023-08-29 14:55:00,201.09,201.13,200.95,201.08,4589.0,195.6005,195.6394,195.4643,195.5908,4589.0
2023-08-29 15:00:00,201.16,201.16,200.98,201.07,1264.0,195.6686,195.6686,195.4935,195.581,1264.0
2023-08-29 15:05:00,201.06,201.07,200.87,200.92,2210.0,195.5713,195.581,195.3865,195.4351,2210.0
2023-08-29 15:10:00,200.84,200.95,200.82,200.91,4496.0,195.3573,195.4643,195.3379,195.4254,4496.0
2023-08-29 15:15:00,200.95,201.11,200.92,201.11,3443.0,195.4643,195.62,195.4351,195.62,3443.0
2023-08-29 15:20:00,201.12,201.21,201.09,201.18,2001.0,195.6297,195.7172,195.6005,195.688,2001.0
2023-08-29 15:25:00,201.2,201.3,201.19,201.25,1966.0,195.7075,195.8048,195.6978,195.7561,1966.0
2023-08-29 15:30:00,201.3,201.41,201.22,201.37,4302.0,195.8048,195.9118,195.727,195.8729,4302.0
2023-08-29 15:35:00,201.37,201.4,201.29,201.29,4170.0,195.8729,195.902,195.795,195.795,4170.0
2023-08-29 15:40:00,201.31,201.52,201.3,201.52,10574.0,195.8145,196.0188,195.8048,196.0188,10574.0
2023-08-29 15:45:00,201.51,201.67,201.34,201.4,13053.0,196.009,196.1647,195.8437,195.902,13053.0
2023-08-29 15:50:00,201.33,201.87,201.33,201.84,20805.0,195.8339,196.3592,195.8339,196.33,20805.0
2023-08-29 15:55:00,201.85,202.0,201.73,201.93,55454.0,196.3398,196.4857,196.223,196.4176,55454.0
2023-08-30 09:30:00,201.93,202.5,200.94,202.5,21561.0,196.4176,196.972,195.4546,196.972,21561.0
2023-08-30 09:35:00,202.57,202.62,202.26,202.32,2322.0,197.0401,197.0887,196.7386,196.7969,2322.0
2023-08-30 09:40:00,202.46,202.46,202.18,202.36,1574.0,196.9331,196.9331,196.6607,196.8358,1574.0
2023-08-30 09:45:00,202.3,203.1,202.21,203.06,20941.0,196.7775,197.5556,196.6899,197.5167,20941.0
2023-08-30 09:50:00,203.06,203.1,202.25,202.38,6910.0,197.5167,197.5556,196.7288,196.8553,6910.0
2023-08-30 09:55:00,202.37,202.83,202.37,202.71,6472.0,196.8456,197.293,196.8456,197.1763,6472.0
2023-08-30 10:00:00,202.66,202.77,202.23,202.24,8796.0,197.1276,197.2346,196.7094,196.7191,8796.0
2023-08-30 10:05:00,202.32,202.35,202.03,202.24,8190.0,196.7969,196.8261,196.5148,196.7191,8190.0
2023-08-30 10:10:00,202.25,202.33,202.1,202.27,2992.0,196.7288,196.8067,196.5829,196.7483,2992.0
2023-08-30 10:15:00,202.11,202.13,201.82,201.83,4991.0,196.5927,196.6121,196.3106,196.3203,4991.0
2023-08-30 10:20:00,201.76,202.1,201.76,202.05,2989.0,196.2522,196.5829,196.2522,196.5343,2989.0
2023-08-30 10:25:00,202.15,202.15,201.56,201.56,3944.0,196.6316,196.6316,196.0577,196.0577,3944.0
2023-08-30 10:30:00,201.52,201.57,201.35,201.57,4316.0,196.0188,196.0674,195.8534,196.0674,4316.0
2023-08-30 10:35:00,201.57,201.57,201.25,201.45,9679.0,196.0674,196.0674,195.7561,195.9507,9679.0
2023-08-30 10:40:00,201.49,201.69,201.49,201.57,1966.0,195.9896,196.1841,195.9896,196.0674,1966.0
2023-08-30 10:45:00,201.57,201.7,201.42,201.5,2834.0,196.0674,196.1938,195.9215,195.9993,2834.0
2023-08-30 10:50:00,201.7,201.8,201.63,201.78,2874.0,196.1938,196.2911,196.1258,196.2717,2874.0
2023-08-30 10:55:00,201.62,201.84,201.6,201.8,3786.0,196.116,196.33,196.0966,196.2911,3786.0
2023-08-30 11:00:00,201.76,201.78,201.45,201.48,2422.0,196.2522,196.2717,195.9507,195.9799,2422.0
2023-08-30 11:05:00,201.48,201.52,201.14,201.18,7240.0,195.9799,196.0188,195.6491,195.688,7240.0
2023-08-30 11:10:00,201.17,201.43,201.11,201.38,5066.0,195.6783,195.9312,195.62,195.8826,5066.0
2023-08-30 11:15:00,201.33,201.44,201.32,201.42,2459.0,195.8339,195.9409,195.8242,195.9215,2459.0
2023-08-30 11:20:00,201.39,201.48,201.3,201.45,1549.0,195.8923,195.9799,195.8048,195.9507,1549.0
2023-08-30 11:25:00,201.48,201.62,201.43,201.58,4903.0,195.9799,196.116,195.9312,196.0771,4903.0
2023-08-30 11:30:00,201.59,201.7,201.5,201.65,6027.0,196.0869,196.1938,195.9993,196.1452,6027.0
2023-08-30 11:35:00,201.67,201.88,201.58,201.8,4958.0,196.1647,196.3689,196.0771,196.2911,4958.0
2023-08-30 11:40:00,201.87,202.04,201.82,201.92,4329.0,196.3592,196.5246,196.3106,196.4078,4329.0
2023-08-30 11:45:00,201.95,202.06,201.87,201.91,9039.0,196.437,196.544,196.3592,196.3981,9039.0
2023-08-30 11:50:00,201.91,201.99,201.81,201.85,3295.0,196.3981,196.4759,196.3008,196.3398,3295.0
2023-08-30 11:55:00,201.87,202.08,201.86,201.86,2500.0,196.3592,196.5635,196.3495,196.3495,2500.0
2023-08-30 12:00:00,201.81,201.81,201.52,201.77,3715.0,196.3008,196.3008,196.0188,196.2619,3715.0
2023-08-30 12:05:00,201.7,201.7,201.34,201.54,8493.0,196.1938,196.1938,195.8437,196.0382,8493.0
2023-08-30 12:10:00,201.57,201.59,201.37,201.49,63159.0,196.0674,196.0869,195.8729,195.9896,63159.0
2023-08-30 12:15:00,201.5,201.88,201.49,201.85,5797.0,195.9993,196.3689,195.9896,196.3398,5797.0
2023-08-30 12:20:00,201.79,201.79,201.58,201.74,2729.0,196.2814,196.2814,196.0771,196.2328,2729.0
2023-08-30 12:25:00,201.73,201.95,201.68,201.86,5470.0,196.223,196.437,196.1744,196.3495,5470.0
2023-08-30 12:30:00,201.8,201.95,201.77,201.78,3824.0,196.2911,196.437,196.2619,196.2717,3824.0
2023-08-30 12:35:00,201.79,201.83,201.7,201.71,1500.0,196.2814,196.3203,196.1938,196.2036,1500.0
2023-08-30 12:40:00,201.72,201.77,201.68,201.73,3174.0,196.2133,196.2619,196.1744,196.223,3174.0
2023-08-30 12:45:00,201.74,201.77,201.64,201.71,57027.0,196.2328,196.2619,196.1355,196.2036,57027.0
2023-08-30 12:50:00,201.74,201.87,201.7,201.72,6870.0,196.2328,196.3592,196.1938,196.2133,6870.0
2023-08-30 12:55:00,201.76,201.76,201.5,201.53,13655.0,196.2522,196.2522,195.9993,196.0285,13655.0
2023-08-30 13:00:00,201.56,201.64,201.53,201.62,23067.0,196.0577,196.1355,196.0285,196.116,23067.0
2023-08-30 13:05:00,201.58,201.62,201.53,201.58,3143.0,196.0771,196.116,196.0285,196.0771,3143.0
2023-08-30 13:10:00,201.56,201.58,201.35,201.42,9077.0,196.0577,196.0771,195.8534,195.9215,9077.0
2023-08-30 13:15:00,201.33,201.54,201.25,201.47,4638.0,195.8339,196.0382,195.7561,195.9701,4638.0
2023-08-30 13:20:00,201.52,201.56,201.22,201.34,4487.0,196.0188,196.0577,195.727,195.8437,4487.0
2023-08-30 13:25:00,201.34,201.59,201.34,201.49,3356.0,195.8437,196.0869,195.8437,195.9896,3356.0
2023-08-30 13:30:00,201.48,201.62,201.48,201.6,1941.0,195.9799,196.116,195.9799,196.0966,1941.0
2023-08-30 13:35:00,201.55,201.63,201.44,201.46,3093.0,196.0479,196.1258,195.9409,195.9604,3093.0
2023-08-30 13:40:00,201.5,201.57,201.4,201.57,3855.0,195.9993,196.0674,195.902,196.0674,3855.0
2023-08-30 13:45:00,201.58,201.62,201.4,201.46,7759.0,196.0771,196.116,195.902,195.9604,7759.0
2023-08-30 13:50:00,201.39,201.41,201.25,201.32,1838.0,195.8923,195.9118,195.7561,195.8242,1838.0
2023-08-30 13:55:00,201.25,201.41,201.25,201.37,2580.0,195.7561,195.9118,195.7561,195.8729,2580.0
2023-08-30 14:00:00,201.48,201.48,201.31,201.36,2958.0,195.9799,195.9799,195.8145,195.8631,2958.0
2023-08-30 14:05:00,201.36,201.47,201.32,201.34,29347.0,195.8631,195.9701,195.8242,195.8437,29347.0
2023-08-30 14:10:00,201.34,201.58,201.34,201.56,55012.0,195.8437,196.0771,195.8437,196.0577,55012.0
2023-08-30 14:15:00,201.65,201.68,201.49,201.54,4821.0,196.1452,196.1744,195.9896,196.0382,4821.0
2023-08-30 14:20:00,201.56,201.72,201.44,201.72,10188.0,196.0577,196.2133,195.9409,196.2133,10188.0
2023-08-30 14:25:00,201.63,201.72,201.5,201.7,6075.0,196.1258,196.2133,195.9993,196.1938,6075.0
2023-08-30 14:30:00,201.66,201.71,201.52,201.55,2900.0,196.1549,196.2036,196.0188,196.0479,2900.0
2023-08-30 14:35:00,201.55,201.69,201.5,201.69,4366.0,196.0479,196.1841,195.9993,196.1841,4366.0
2023-08-30 14:40:00,201.69,201.77,201.65,201.74,4863.0,196.1841,196.2619,196.1452,196.2328,4863.0
2023-08-30 14:45:00,201.73,201.84,201.73,201.81,4614.0,196.223,196.33,196.223,196.3008,4614.0
2023-08-30 14:50:00,201.83,201.86,201.74,201.75,6127.0,196.3203,196.3495,196.2328,196.2425,6127.0
2023-08-30 14:55:00,201.71,201.89,201.71,201.86,3792.0,196.2036,196.3787,196.2036,196.3495,3792.0
2023-08-30 15:00:00,201.88,202.08,201.88,202.03,22800.0,196.3689,196.5635,196.3689,196.5148,22800.0
2023-08-30 15:05:00,202.02,202.02,201.92,201.92,1279.0,196.5051,196.5051,196.4078,196.4078,1279.0
2023-08-30 15:10:00,201.84,201.87,201.62,201.66,5310.0,196.33,196.3592,196.116,196.1549,5310.0
2023-08-30 15:15:00,201.6,201.74,201.6,201.65,6726.0,196.0966,196.2328,196.0966,196.1452,6726.0
2023-08-30 15:20:00,201.62,201.67,201.6,201.62,6485.0,196.116,196.1647,196.0966,196.116,6485.0
2023-08-30 15:25:00,201.61,201.62,201.5,201.6,5321.0,196.1063,196.116,195.9993,196.0966,5321.0
2023-08-30 15:30:00,201.57,201.82,201.57,201.69,13059.0,196.0674,196.3106,196.0674,196.1841,13059.0
2023-08-30 15:35:00,201.66,201.77,201.65,201.7,6691.0,196.1549,196.2619,196.1452,196.1938,6691.0
2023-08-30 15:40:00,201.7,201.7,201.49,201.56,15424.0,196.1938,196.1938,195.9896,196.0577,15424.0
2023-08-30 15:45:00,201.55,201.57,201.39,201.4,13196.0,196.0479,196.0674,195.8923,195.902,13196.0
2023-08-30 15:50:00,201.15,201.54,201.01,201.48,27043.0,195.6589,196.0382,195.5227,195.9799,27043.0
2023-08-30 15:55:00,201.54,201.82,201.52,201.75,39031.0,196.0382,196.3106,196.0188,196.2425,39031.0
2023-08-31 09:30:00,202.54,202.54,201.87,201.96,14470.0,197.0109,197.0109,196.3592,196.4468,14470.0
2023-08-31 09:35:00,202.13,202.13,201.42,201.42,3012.0,196.6121,196.6121,195.9215,195.9215,3012.0
2023-08-31 09:40:00,201.54,201.93,201.44,201.83,4613.0,196.0382,196.4176,195.9409,196.3203,4613.0
2023-08-31 09:45:00,201.82,202.29,201.82,202.29,2943.0,196.3106,196.7677,196.3106,196.7677,2943.0
2023-08-31 09:50:00,202.31,202.6,202.1,202.15,1442.0,196.7872,197.0693,196.5829,196.6316,1442.0
2023-08-31 09:55:00,202.13,202.44,202.12,202.18,2964.0,196.6121,196.9136,196.6024,196.6607,2964.0
2023-08-31 10:00:00,202.21,202.21,201.9,201.95,3124.0,196.6899,196.6899,196.3884,196.437,3124.0
2023-08-31 10:05:00,201.99,202.07,201.91,202.01,4666.0,196.4759,196.5537,196.3981,196.4954,4666.0
2023-08-31 10:10:00,201.91,201.99,201.66,201.66,4971.0,196.3981,196.4759,196.1549,196.1549,4971.0
2023-08-31 10:15:00,201.66,201.71,201.5,201.55,5875.0,196.1549,196.2036,195.9993,196.0479,5875.0
2023-08-31 10:20:00,201.52,201.62,201.52,201.61,1583.0,196.0188,196.116,196.0188,196.1063,1583.0
2023-08-31 10:25:00,201.63,201.65,201.45,201.54,7016.0,196.1258,196.1452,195.9507,196.0382,7016.0
2023-08-31 10:30:00,201.51,201.66,201.5,201.5,1727.0,196.009,196.1549,195.9993,195.9993,1727.0
2023-08-31 10:35:00,201.51,201.68,201.26,201.49,4872.0,196.009,196.1744,195.7659,195.9896,4872.0
2023-08-31 10:40:00,201.48,201.49,201.25,201.25,1287.0,195.9799,195.9896,195.7561,195.7561,1287.0
2023-08-31 10:45:00,201.36,201.39,201.24,201.24,6068.0,195.8631,195.8923,195.7464,195.7464,6068.0
2023-08-31 10:50:00,201.28,201.33,201.08,201.24,3981.0,195.7853,195.8339,195.5908,195.7464,3981.0
2023-08-31 10:55:00,201.19,201.33,201.16,201.21,4824.0,195.6978,195.8339,195.6686,195.7172,4824.0
2023-08-31 11:00:00,201.26,201.39,201.15,201.15,3912.0,195.7659,195.8923,195.6589,195.6589,3912.0
2023-08-31 11:05:00,201.16,201.18,201.0,201.08,5219.0,195.6686,195.688,195.513,195.5908,5219.0
2023-08-31 11:10:00,201.09,201.19,201.0,201.08,8193.0,195.6005,195.6978,195.513,195.5908,8193.0
2023-08-31 11:15:00,201.05,201.05,200.88,200.93,4160.0,195.5616,195.5616,195.3962,195.4449,4160.0
2023-08-31 11:20:00,200.94,201.12,200.88,201.12,5821.0,195.4546,195.6297,195.3962,195.6297,5821.0
2023-08-31 11:25:00,201.19,201.46,201.17,201.31,4026.0,195.6978,195.9604,195.6783,195.8145,4026.0
2023-08-31 11:30:00,201.31,201.31,201.12,201.13,2780.0,195.8145,195.8145,195.6297,195.6394,2780.0
2023-08-31 11:35:00,201.18,201.34,201.12,201.12,2516.0,195.688,195.8437,195.6297,195.6297,2516.0
2023-08-31 11:40:00,201.11,201.21,200.9,200.9,15533.0,195.62,195.7172,195.4157,195.4157,15533.0
2023-08-31 11:45:00,200.95,201.0,200.75,200.94,39434.0,195.4643,195.513,195.2698,195.4546,39434.0
2023-08-31 11:50:00,200.98,201.12,200.98,201.0,6591.0,195.4935,195.6297,195.4935,195.513,6591.0
2023-08-31 11:55:00,201.03,201.19,201.0,201.19,2108.0,195.5421,195.6978,195.513,195.6978,2108.0
2023-08-31 12:00:00,201.19,201.25,201.11,201.13,2792.0,195.6978,195.7561,195.62,195.6394,2792.0
2023-08-31 12:05:00,201.15,201.47,201.15,201.43,8511.0,195.6589,195.9701,195.6589,195.9312,8511.0
2023-08-31 12:10:00,201.44,201.67,201.43,201.56,19375.0,195.9409,196.1647,195.9312,196.0577,19375.0
2023-08-31 12:15:00,201.51,201.56,201.3,201.45,1929.0,196.009,196.0577,195.8048,195.9507,1929.0
2023-08-31 12:20:00,201.43,201.57,201.38,201.45,3948.0,195.9312,196.0674,195.8826,195.9507,3948.0
2023-08-31 12:25:00,201.46,201.46,201.42,201.42,300.0,195.9604,195.9604,195.9215,195.9215,300.0
2023-08-31 12:30:00,201.42,201.42,201.23,201.26,2173.0,195.9215,195.9215,195.7367,195.7659,2173.0
2023-08-31 12:35:00,201.18,201.19,201.07,201.11,4556.0,195.688,195.6978,195.581,195.62,4556.0
2023-08-31 12:40:00,201.1,201.12,201.0,201.09,3266.0,195.6102,195.6297,195.513,195.6005,3266.0
2023-08-31 12:45:00,201.0,201.09,200.94,201.0,6983.0,195.513,195.6005,195.4546,195.513,6983.0
2023-08-31 12:50:00,201.01,201.17,200.96,201.14,6345.0,195.5227,195.6783,195.474,195.6491,6345.0
2023-08-31 12:55:00,201.1,201.15,201.02,201.12,1139.0,195.6102,195.6589,195.5324,195.6297,1139.0
2023-08-31 13:00:00,201.12,201.18,201.0,201.12,2213.0,195.6297,195.688,195.513,195.6297,2213.0
2023-08-31 13:05:00,201.17,201.27,201.16,201.25,2769.0,195.6783,195.7756,195.6686,195.7561,2769.0
2023-08-31 13:10:00,201.3,201.33,201.22,201.22,400.0,195.8048,195.8339,195.727,195.727,400.0
2023-08-31 13:15:00,201.19,201.25,201.12,201.15,3080.0,195.6978,195.7561,195.6297,195.6589,3080.0
2023-08-31 13:20:00,201.22,201.24,201.1,201.24,5467.0,195.727,195.7464,195.6102,195.7464,5467.0
2023-08-31 13:25:00,201.24,201.28,201.21,201.23,2717.0,195.7464,195.7853,195.7172,195.7367,2717.0
2023-08-31 13:30:00,201.26,201.31,201.2,201.27,7248.0,195.7659,195.8145,195.7075,195.7756,7248.0
2023-08-31 13:35:00,201.23,201.26,201.11,201.17,4733.0,195.7367,195.7659,195.62,195.6783,4733.0
2023-08-31 13:40:00,201.14,201.14,201.02,201.05,6329.0,195.6491,195.6491,195.5324,195.5616,6329.0
2023-08-31 13:45:00,201.05,201.19,201.04,201.17,5408.0,195.5616,195.6978,195.5519,195.6783,5408.0
2023-08-31 13:50:00,201.2,201.23,201.15,201.16,4234.0,195.7075,195.7367,195.6589,195.6686,4234.0
2023-08-31 13:55:00,201.23,201.24,201.1,201.14,6145.0,195.7367,195.7464,195.6102,195.6491,6145.0
2023-08-31 14:00:00,201.14,201.2,200.83,200.91,12938.0,195.6491,195.7075,195.3476,195.4254,12938.0
2023-08-31 14:05:00,200.92,200.92,200.8,200.83,2423.0,195.4351,195.4351,195.3184,195.3476,2423.0
2023-08-31 14:10:00,200.75,200.97,200.75,200.92,5508.0,195.2698,195.4838,195.2698,195.4351,5508.0
2023-08-31 14:15:00,200.93,201.0,200.88,200.88,4427.0,195.4449,195.513,195.3962,195.3962,4427.0
2023-08-31 14:20:00,200.85,200.85,200.75,200.78,3581.0,195.3671,195.3671,195.2698,195.299,3581.0
2023-08-31 14:25:00,200.78,200.88,200.78,200.81,2928.0,195.299,195.3962,195.299,195.3281,2928.0
2023-08-31 14:30:00,200.8,200.82,200.77,200.81,2809.0,195.3184,195.3379,195.2892,195.3281,2809.0
2023-08-31 14:35:00,200.79,200.88,200.7,200.7,24562.0,195.3087,195.3962,195.2211,195.2211,24562.0
2023-08-31 14:40:00,200.7,200.76,200.5,200.5,5206.0,195.2211,195.2795,195.0266,195.0266,5206.0
2023-08-31 14:45:00,200.56,200.56,200.32,200.34,7113.0,195.085,195.085,194.8515,194.871,7113.0
2023-08-31 14:50:00,200.34,200.44,200.32,200.36,4359.0,194.871,194.9682,194.8515,194.8904,4359.0
2023-08-31 14:55:00,200.34,200.43,200.18,200.19,6236.0,194.871,194.9585,194.7153,194.7251,6236.0
2023-08-31 15:00:00,200.19,200.38,200.19,200.33,8647.0,194.7251,194.9099,194.7251,194.8612,8647.0
2023-08-31 15:05:00,200.3,200.4,200.29,200.4,3644.0,194.8321,194.9293,194.8223,194.9293,3644.0
2023-08-31 15:10:00,200.43,200.54,200.4,200.52,5639.0,194.9585,195.0655,194.9293,195.0461,5639.0
2023-08-31 15:15:00,200.55,200.7,200.51,200.68,12050.0,195.0752,195.2211,195.0363,195.2017,12050.0
2023-08-31 15:20:00,200.67,200.67,200.53,200.56,9913.0,195.192,195.192,195.0558,195.085,9913.0
2023-08-31 15:25:00,200.56,200.66,200.56,200.65,6135.0,195.085,195.1822,195.085,195.1725,6135.0
2023-08-31 15:30:00,200.66,200.7,200.5,200.63,12235.0,195.1822,195.2211,195.0266,195.1531,12235.0
2023-08-31 15:35:00,200.6,200.66,200.55,200.66,11545.0,195.1239,195.1822,195.0752,195.1822,11545.0
2023-08-31 15:40:00,200.66,200.87,200.65,200.82,18895.0,195.1822,195.3865,195.1725,195.3379,18895.0
2023-08-31 15:45:00,200.79,200.89,200.76,200.81,13070.0,195.3087,195.406,195.2795,195.3281,13070.0
2023-08-31 15:50:00,200.71,200.86,200.55,200.73,31019.0,195.2309,195.3768,195.0752,195.2503,31019.0
2023-08-31 15:55:00,200.79,201.07,200.74,200.87,67054.0,195.3087,195.581,195.2601,195.3865,67054.0
2023-09-01 09:30:00,202.56,202.96,202.41,202.66,12118.0,197.0304,197.4195,196.8845,197.1276,12118.0
2023-09-01 09:35:00,202.63,202.78,202.22,202.78,3540.0,197.0985,197.2444,196.6997,197.2444,3540.0
2023-09-01 09:40:00,202.8,203.11,202.74,203.11,4487.0,197.2638,197.5654,197.2055,197.5654,4487.0
2023-09-01 09:45:00,203.08,203.3,203.02,203.14,2099.0,197.5362,197.7502,197.4778,197.5945,2099.0
2023-09-01 09:50:00,203.09,203.11,202.82,202.94,5453.0,197.5459,197.5654,197.2833,197.4,5453.0
2023-09-01 09:55:00,202.97,203.15,202.9,203.15,3423.0,197.4292,197.6043,197.3611,197.6043,3423.0
2023-09-01 10:00:00,203.06,203.44,202.98,203.23,5637.0,197.5167,197.8863,197.4389,197.6821,5637.0
2023-09-01 10:05:00,203.2,203.29,203.03,203.11,10323.0,197.6529,197.7404,197.4875,197.5654,10323.0
2023-09-01 10:10:00,203.21,203.87,203.21,203.87,4708.0,197.6626,198.3046,197.6626,198.3046,4708.0
2023-09-01 10:15:00,203.83,204.25,203.82,204.16,10693.0,198.2657,198.6742,198.256,198.5867,10693.0
2023-09-01 10:20:00,204.2,204.35,204.09,204.28,17316.0,198.6256,198.7715,198.5186,198.7034,17316.0
2023-09-01 10:25:00,204.26,204.32,203.69,203.88,14813.0,198.684,198.7423,198.1295,198.3143,14813.0
2023-09-01 10:30:00,203.95,203.99,203.75,203.91,7763.0,198.3824,198.4213,198.1879,198.3435,7763.0
2023-09-01 10:35:00,203.86,204.0,203.73,203.87,6275.0,198.2949,198.4311,198.1684,198.3046,6275.0
2023-09-01 10:40:00,203.87,203.87,203.65,203.73,1918.0,198.3046,198.3046,198.0906,198.1684,1918.0
2023-09-01 10:45:00,203.72,203.86,203.66,203.78,4905.0,198.1587,198.2949,198.1003,198.2171,4905.0
2023-09-01 10:50:00,203.74,203.75,203.57,203.58,6660.0,198.1782,198.1879,198.0128,198.0225,6660.0
2023-09-01 10:55:00,203.58,203.6,203.41,203.58,10600.0,198.0225,198.042,197.8572,198.0225,10600.0
2023-09-01 11:00:00,203.55,203.6,202.9,203.0,14311.0,197.9933,198.042,197.3611,197.4584,14311.0
2023-09-01 11:05:00,202.99,203.11,202.94,203.11,4330.0,197.4486,197.5654,197.4,197.5654,4330.0
2023-09-01 11:10:00,203.02,203.09,203.0,203.02,11561.0,197.4778,197.5459,197.4584,197.4778,11561.0
2023-09-01 11:15:00,203.01,203.19,202.91,203.05,5029.0,197.4681,197.6432,197.3708,197.507,5029.0
2023-09-01 11:20:00,202.98,203.22,202.98,203.22,3916.0,197.4389,197.6724,197.4389,197.6724,3916.0
2023-09-01 11:25:00,203.22,203.34,203.15,203.22,7531.0,197.6724,197.7891,197.6043,197.6724,7531.0
2023-09-01 11:30:00,203.28,203.28,203.12,203.13,8612.0,197.7307,197.7307,197.5751,197.5848,8612.0
2023-09-01 11:35:00,203.0,203.09,202.97,202.98,2563.0,197.4584,197.5459,197.4292,197.4389,2563.0
2023-09-01 11:40:00,202.94,203.02,202.94,202.99,2881.0,197.4,197.4778,197.4,197.4486,2881.0
2023-09-01 11:45:00,202.98,203.0,202.89,202.89,10863.0,197.4389,197.4584,197.3514,197.3514,10863.0
2023-09-01 11:50:00,202.93,203.05,202.85,203.03,2886.0,197.3903,197.507,197.3125,197.4875,2886.0
2023-09-01 11:55:00,202.98,203.1,202.98,203.05,4365.0,197.4389,197.5556,197.4389,197.507,4365.0
2023-09-01 12:00:00,203.05,203.08,203.0,203.03,6787.0,197.507,197.5362,197.4584,197.4875,6787.0
2023-09-01 12:05:00,203.03,203.23,202.99,203.23,4393.0,197.4875,197.6821,197.4486,197.6821,4393.0
2023-09-01 12:10:00,203.2,203.22,203.16,203.19,3287.0,197.6529,197.6724,197.614,197.6432,3287.0
2023-09-01 12:15:00,203.19,203.42,203.19,203.36,12270.0,197.6432,197.8669,197.6432,197.8085,12270.0
2023-09-01 12:20:00,203.35,203.51,203.35,203.4,6083.0,197.7988,197.9544,197.7988,197.8474,6083.0
2023-09-01 12:25:00,203.42,203.42,203.38,203.39,2198.0,197.8669,197.8669,197.828,197.8377,2198.0
2023-09-01 12:30:00,203.42,203.42,203.35,203.39,2603.0,197.8669,197.8669,197.7988,197.8377,2603.0
2023-09-01 12:35:00,203.39,203.43,203.35,203.43,7820.0,197.8377,197.8766,197.7988,197.8766,7820.0
2023-09-01 12:40:00,203.42,203.43,203.3,203.34,5274.0,197.8669,197.8766,197.7502,197.7891,5274.0
2023-09-01 12:45:00,203.34,203.56,203.34,203.54,2489.0,197.7891,198.0031,197.7891,197.9836,2489.0
2023-09-01 12:50:00,203.55,203.61,203.53,203.61,3786.0,197.9933,198.0517,197.9739,198.0517,3786.0
2023-09-01 12:55:00,203.74,203.78,203.63,203.63,6698.0,198.1782,198.2171,198.0712,198.0712,6698.0
2023-09-01 13:00:00,203.63,203.81,203.63,203.77,6202.0,198.0712,198.2462,198.0712,198.2073,6202.0
2023-09-01 13:05:00,203.8,204.03,203.64,203.64,40603.0,198.2365,198.4602,198.0809,198.0809,40603.0
2023-09-01 13:10:00,203.65,203.81,203.65,203.71,1902.0,198.0906,198.2462,198.0906,198.149,1902.0
2023-09-01 13:15:00,203.75,203.79,203.71,203.72,2331.0,198.1879,198.2268,198.149,198.1587,2331.0
2023-09-01 13:20:00,203.74,203.82,203.3,203.66,11715.0,198.1782,198.256,197.7502,198.1003,11715.0
2023-09-01 13:25:00,203.69,203.7,203.49,203.49,3703.0,198.1295,198.1393,197.935,197.935,3703.0
2023-09-01 13:30:00,203.45,203.5,203.32,203.37,3385.0,197.8961,197.9447,197.7696,197.8183,3385.0
2023-09-01 13:35:00,203.41,203.44,203.32,203.4,3995.0,197.8572,197.8863,197.7696,197.8474,3995.0
2023-09-01 13:40:00,203.35,203.39,203.32,203.36,1120.0,197.7988,197.8377,197.7696,197.8085,1120.0
2023-09-01 13:45:00,203.35,203.43,203.25,203.28,12272.0,197.7988,197.8766,197.7015,197.7307,12272.0
2023-09-01 13:50:00,203.23,203.3,203.23,203.23,683.0,197.6821,197.7502,197.6821,197.6821,683.0
2023-09-01 13:55:00,203.27,203.3,203.21,203.21,2352.0,197.721,197.7502,197.6626,197.6626,2352.0
2023-09-01 14:00:00,203.27,203.28,203.17,203.25,3918.0,197.721,197.7307,197.6237,197.7015,3918.0
2023-09-01 14:05:00,203.2,203.32,203.2,203.28,17983.0,197.6529,197.7696,197.6529,197.7307,17983.0
2023-09-01 14:10:00,203.28,203.36,203.24,203.26,9500.0,197.7307,197.8085,197.6918,197.7113,9500.0
2023-09-01 14:15:00,203.27,203.34,203.25,203.31,18219.0,197.721,197.7891,197.7015,197.7599,18219.0
2023-09-01 14:20:00,203.25,203.25,203.2,203.23,4529.0,197.7015,197.7015,197.6529,197.6821,4529.0
2023-09-01 14:25:00,203.21,203.31,203.17,203.3,6625.0,197.6626,197.7599,197.6237,197.7502,6625.0
2023-09-01 14:30:00,203.29,203.39,203.25,203.39,2822.0,197.7404,197.8377,197.7015,197.8377,2822.0
2023-09-01 14:35:00,203.33,203.43,203.29,203.36,13446.0,197.7794,197.8766,197.7404,197.8085,13446.0
2023-09-01 14:40:00,203.4,203.4,203.29,203.29,7949.0,197.8474,197.8474,197.7404,197.7404,7949.0
2023-09-01 14:45:00,203.29,203.38,203.28,203.38,2564.0,197.7404,197.828,197.7307,197.828,2564.0
2023-09-01 14:50:00,203.34,203.5,203.32,203.49,2073.0,197.7891,197.9447,197.7696,197.935,2073.0
2023-09-01 14:55:00,203.46,203.49,203.35,203.48,4335.0,197.9058,197.935,197.7988,197.9253,4335.0
2023-09-01 15:00:00,203.44,203.45,203.3,203.36,2397.0,197.8863,197.8961,197.7502,197.8085,2397.0
2023-09-01 15:05:00,203.35,203.42,203.32,203.42,2178.0,197.7988,197.8669,197.7696,197.8669,2178.0
2023-09-01 15:10:00,203.41,203.51,203.38,203.44,5364.0,197.8572,197.9544,197.828,197.8863,5364.0
2023-09-01 15:15:00,203.43,203.43,203.23,203.26,10541.0,197.8766,197.8766,197.6821,197.7113,10541.0
2023-09-01 15:20:00,203.25,203.3,203.22,203.3,4213.0,197.7015,197.7502,197.6724,197.7502,4213.0
2023-09-01 15:25:00,203.34,203.34,203.26,203.31,900.0,197.7891,197.7891,197.7113,197.7599,900.0
2023-09-01 15:30:00,203.26,203.39,203.26,203.31,6683.0,197.7113,197.8377,197.7113,197.7599,6683.0
2023-09-01 15:35:00,203.3,203.35,203.22,203.29,8901.0,197.7502,197.7988,197.6724,197.7404,8901.0
2023-09-01 15:40:00,203.27,203.32,203.19,203.3,6829.0,197.721,197.7696,197.6432,197.7502,6829.0
2023-09-01 15:45:00,203.25,203.25,203.09,203.21,16947.0,197.7015,197.7015,197.5459,197.6626,16947.0
2023-09-01 15:50:00,203.19,203.44,203.13,203.43,25201.0,197.6432,197.8863,197.5848,197.8766,25201.0
2023-09-01 15:55:00,203.44,203.44,203.22,203.29,51013.0,197.8863,197.8863,197.6724,197.7404,51013.0
2023-09-05 09:30:00,202.48,203.13,201.93,202.21,58100.0,196.9526,197.5848,196.4176,196.6899,58100.0
2023-09-05 09:35:00,202.02,202.24,201.05,201.05,10713.0,196.5051,196.7191,195.5616,195.5616,10713.0
2023-09-05 09:40:00,201.02,201.2,200.3,200.31,26173.0,195.5324,195.7075,194.8321,194.8418,26173.0
2023-09-05 09:45:00,200.3,200.36,200.02,200.25,19176.0,194.8321,194.8904,194.5597,194.7834,19176.0
2023-09-05 09:50:00,200.14,200.87,199.73,200.87,13138.0,194.6764,195.3865,194.2776,195.3865,13138.0
2023-09-05 09:55:00,201.11,201.59,201.1,201.38,16366.0,195.62,196.0869,195.6102,195.8826,16366.0
2023-09-05 10:00:00,201.38,202.07,201.38,202.07,5755.0,195.8826,196.5537,195.8826,196.5537,5755.0
2023-09-05 10:05:00,202.14,202.21,201.83,202.03,17313.0,196.6218,196.6899,196.3203,196.5148,17313.0
2023-09-05 10:10:00,202.03,202.22,201.87,202.15,19653.0,196.5148,196.6997,196.3592,196.6316,19653.0
2023-09-05 10:15:00,202.15,202.15,201.77,201.87,8043.0,196.6316,196.6316,196.2619,196.3592,8043.0
2023-09-05 10:20:00,201.89,202.07,201.57,201.59,5924.0,196.3787,196.5537,196.0674,196.0869,5924.0
2023-09-05 10:25:00,201.5,201.72,201.5,201.61,1617.0,195.9993,196.2133,195.9993,196.1063,1617.0
2023-09-05 10:30:00,201.63,201.63,200.86,200.86,8307.0,196.1258,196.1258,195.3768,195.3768,8307.0
2023-09-05 10:35:00,200.78,200.84,200.67,200.79,3138.0,195.299,195.3573,195.192,195.3087,3138.0
2023-09-05 10:40:00,200.71,200.87,200.61,200.87,6265.0,195.2309,195.3865,195.1336,195.3865,6265.0
2023-09-05 10:45:00,200.92,201.15,200.9,201.11,4241.0,195.4351,195.6589,195.4157,195.62,4241.0
2023-09-05 10:50:00,201.08,201.12,200.89,201.1,6078.0,195.5908,195.6297,195.406,195.6102,6078.0
2023-09-05 10:55:00,201.14,201.19,201.0,201.05,4744.0,195.6491,195.6978,195.513,195.5616,4744.0
2023-09-05 11:00:00,201.12,201.35,201.0,201.0,4611.0,195.6297,195.8534,195.513,195.513,4611.0
2023-09-05 11:05:00,201.01,201.2,201.0,201.12,10483.0,195.5227,195.7075,195.513,195.6297,10483.0
2023-09-05 11:10:00,201.0,201.43,201.0,201.27,8933.0,195.513,195.9312,195.513,195.7756,8933.0
2023-09-05 11:15:00,201.25,201.31,201.07,201.13,4004.0,195.7561,195.8145,195.581,195.6394,4004.0
2023-09-05 11:20:00,201.06,201.18,201.0,201.07,11719.0,195.5713,195.688,195.513,195.581,11719.0
2023-09-05 11:25:00,201.08,201.16,200.95,201.16,10198.0,195.5908,195.6686,195.4643,195.6686,10198.0
2023-09-05 11:30:00,201.11,201.37,201.09,201.15,2441.0,195.62,195.8729,195.6005,195.6589,2441.0
2023-09-05 11:35:00,201.16,201.25,201.12,201.25,9252.0,195.6686,195.7561,195.6297,195.7561,9252.0
2023-09-05 11:40:00,201.21,201.22,201.03,201.03,8478.0,195.7172,195.727,195.5421,195.5421,8478.0
2023-09-05 11:45:00,201.04,201.22,201.01,201.06,3212.0,195.5519,195.727,195.5227,195.5713,3212.0
2023-09-05 11:50:00,201.07,201.1,201.0,201.03,4453.0,195.581,195.6102,195.513,195.5421,4453.0
2023-09-05 11:55:00,201.04,201.1,201.0,201.09,5774.0,195.5519,195.6102,195.513,195.6005,5774.0
2023-09-05 12:00:00,201.11,201.16,201.0,201.04,2528.0,195.62,195.6686,195.513,195.5519,2528.0
2023-09-05 12:05:00,201.07,201.27,201.03,201.27,10854.0,195.581,195.7756,195.5421,195.7756,10854.0
2023-09-05 12:10:00,201.29,201.34,201.19,201.25,5813.0,195.795,195.8437,195.6978,195.7561,5813.0
2023-09-05 12:15:00,201.25,201.25,201.09,201.12,8430.0,195.7561,195.7561,195.6005,195.6297,8430.0
2023-09-05 12:20:00,201.1,201.15,201.0,201.01,3148.0,195.6102,195.6589,195.513,195.5227,3148.0
2023-09-05 12:25:00,201.02,201.09,200.87,200.9,9865.0,195.5324,195.6005,195.3865,195.4157,9865.0
2023-09-05 12:30:00,200.87,200.94,200.82,200.85,2382.0,195.3865,195.4546,195.3379,195.3671,2382.0
2023-09-05 12:35:00,200.78,200.94,200.78,200.85,9569.0,195.299,195.4546,195.299,195.3671,9569.0
2023-09-05 12:40:00,200.85,200.85,200.75,200.8,3656.0,195.3671,195.3671,195.2698,195.3184,3656.0
2023-09-05 12:45:00,200.75,201.13,200.75,201.12,43249.0,195.2698,195.6394,195.2698,195.6297,43249.0
2023-09-05 12:50:00,201.09,201.13,200.94,201.11,2324.0,195.6005,195.6394,195.4546,195.62,2324.0
2023-09-05 12:55:00,201.07,201.11,201.05,201.07,1700.0,195.581,195.62,195.5616,195.581,1700.0
2023-09-05 13:00:00,201.06,201.1,200.87,200.87,7147.0,195.5713,195.6102,195.3865,195.3865,7147.0
2023-09-05 13:05:00,200.86,200.86,200.63,200.71,6694.0,195.3768,195.3768,195.1531,195.2309,6694.0
2023-09-05 13:10:00,200.65,200.71,200.38,200.39,6837.0,195.1725,195.2309,194.9099,194.9196,6837.0
2023-09-05 13:15:00,200.32,200.4,200.2,200.4,2269.0,194.8515,194.9293,194.7348,194.9293,2269.0
2023-09-05 13:20:00,200.33,200.33,200.11,200.21,6097.0,194.8612,194.8612,194.6473,194.7445,6097.0
2023-09-05 13:25:00,200.15,200.18,200.05,200.17,2510.0,194.6862,194.7153,194.5889,194.7056,2510.0
2023-09-05 13:30:00,200.13,200.26,200.05,200.11,4510.0,194.6667,194.7932,194.5889,194.6473,4510.0
2023-09-05 13:35:00,200.04,200.12,200.0,200.06,3654.0,194.5792,194.657,194.5403,194.5986,3654.0
2023-09-05 13:40:00,200.05,200.22,199.94,199.97,10798.0,194.5889,194.7543,194.4819,194.5111,10798.0
2023-09-05 13:45:00,199.94,200.0,199.9,199.95,3208.0,194.4819,194.5403,194.443,194.4916,3208.0
2023-09-05 13:50:00,199.98,200.17,199.98,200.08,7400.0,194.5208,194.7056,194.5208,194.6181,7400.0
2023-09-05 13:55:00,200.06,200.15,200.0,200.07,5642.0,194.5986,194.6862,194.5403,194.6083,5642.0
2023-09-05 14:00:00,200.09,200.12,199.94,199.94,4976.0,194.6278,194.657,194.4819,194.4819,4976.0
2023-09-05 14:05:00,199.94,200.04,199.89,200.03,18023.0,194.4819,194.5792,194.4333,194.5694,18023.0
2023-09-05 14:10:00,200.07,200.09,200.0,200.03,5842.0,194.6083,194.6278,194.5403,194.5694,5842.0
2023-09-05 14:15:00,200.06,200.07,199.92,199.96,7459.0,194.5986,194.6083,194.4624,194.5013,7459.0
2023-09-05 14:20:00,199.96,200.12,199.92,200.09,5180.0,194.5013,194.657,194.4624,194.6278,5180.0
2023-09-05 14:25:00,200.05,200.1,199.98,200.08,5633.0,194.5889,194.6375,194.5208,194.6181,5633.0
2023-09-05 14:30:00,200.1,200.12,200.02,200.11,3103.0,194.6375,194.657,194.5597,194.6473,3103.0
2023-09-05 14:35:00,200.08,200.09,200.0,200.05,3869.0,194.6181,194.6278,194.5403,194.5889,3869.0
2023-09-05 14:40:00,200.05,200.1,200.04,200.05,3573.0,194.5889,194.6375,194.5792,194.5889,3573.0
2023-09-05 14:45:00,200.07,200.18,200.02,200.16,5190.0,194.6083,194.7153,194.5597,194.6959,5190.0
2023-09-05 14:50:00,200.16,200.35,200.13,200.31,12017.0,194.6959,194.8807,194.6667,194.8418,12017.0
2023-09-05 14:55:00,200.33,200.46,200.22,200.46,12489.0,194.8612,194.9877,194.7543,194.9877,12489.0
2023-09-05 15:00:00,200.49,200.56,200.47,200.49,6947.0,195.0169,195.085,194.9974,195.0169,6947.0
2023-09-05 15:05:00,200.47,200.49,200.35,200.48,4819.0,194.9974,195.0169,194.8807,195.0072,4819.0
2023-09-05 15:10:00,200.45,200.46,200.26,200.3,6016.0,194.978,194.9877,194.7932,194.8321,6016.0
2023-09-05 15:15:00,200.3,200.33,200.2,200.25,9955.0,194.8321,194.8612,194.7348,194.7834,9955.0
2023-09-05 15:20:00,200.29,200.33,200.2,200.25,6417.0,194.8223,194.8612,194.7348,194.7834,6417.0
2023-09-05 15:25:00,200.25,200.34,200.23,200.33,5484.0,194.7834,194.871,194.764,194.8612,5484.0
2023-09-05 15:30:00,200.29,200.47,200.25,200.33,15081.0,194.8223,194.9974,194.7834,194.8612,15081.0
2023-09-05 15:35:00,200.3,200.34,200.2,200.32,9298.0,194.8321,194.871,194.7348,194.8515,9298.0
2023-09-05 15:40:00,200.32,200.38,200.25,200.38,16271.0,194.8515,194.9099,194.7834,194.9099,16271.0
2023-09-05 15:45:00,200.39,200.57,200.32,200.33,38609.0,194.9196,195.0947,194.8515,194.8612,38609.0
2023-09-05 15:50:00,200.27,200.44,200.18,200.25,33514.0,194.8029,194.9682,194.7153,194.7834,33514.0
2023-09-05 15:55:00,200.2,200.3,199.95,200.03,81212.0,194.7348,194.8321,194.4916,194.5694,81212.0
2023-09-06 09:30:00,199.43,199.43,198.67,199.26,19235.0,193.9858,193.9858,193.2466,193.8205,19235.0
2023-09-06 09:35:00,199.3,199.33,198.91,199.09,4044.0,193.8594,193.8885,193.48,193.6551,4044.0
2023-09-06 09:40:00,199.17,199.59,199.17,199.59,3066.0,193.7329,194.1414,193.7329,194.1414,3066.0
2023-09-06 09:45:00,199.63,199.8,199.48,199.68,2932.0,194.1804,194.3457,194.0345,194.229,2932.0
2023-09-06 09:50:00,199.7,199.84,199.62,199.69,1400.0,194.2484,194.3846,194.1706,194.2387,1400.0
2023-09-06 09:55:00,199.74,200.29,199.74,200.29,2824.0,194.2874,194.8223,194.2874,194.8223,2824.0
2023-09-06 10:00:00,200.29,200.79,200.08,200.75,9499.0,194.8223,195.3087,194.6181,195.2698,9499.0
2023-09-06 10:05:00,200.82,201.53,200.82,201.53,7455.0,195.3379,196.0285,195.3379,196.0285,7455.0
2023-09-06 10:10:00,201.44,201.63,201.16,201.39,4176.0,195.9409,196.1258,195.6686,195.8923,4176.0
2023-09-06 10:15:00,201.27,201.34,201.08,201.16,7053.0,195.7756,195.8437,195.5908,195.6686,7053.0
2023-09-06 10:20:00,201.17,201.17,200.75,200.75,4977.0,195.6783,195.6783,195.2698,195.2698,4977.0
2023-09-06 10:25:00,200.82,200.82,200.5,200.82,5268.0,195.3379,195.3379,195.0266,195.3379,5268.0
2023-09-06 10:30:00,200.84,200.89,200.69,200.89,3552.0,195.3573,195.406,195.2114,195.406,3552.0
2023-09-06 10:35:00,200.89,200.91,200.5,200.63,5564.0,195.406,195.4254,195.0266,195.1531,5564.0
2023-09-06 10:40:00,200.58,200.59,200.35,200.5,6498.0,195.1044,195.1142,194.8807,195.0266,6498.0
2023-09-06 10:45:00,200.59,200.59,200.43,200.59,2454.0,195.1142,195.1142,194.9585,195.1142,2454.0
2023-09-06 10:50:00,200.55,200.6,200.25,200.3,7382.0,195.0752,195.1239,194.7834,194.8321,7382.0
2023-09-06 10:55:00,200.26,200.7,200.1,200.7,11240.0,194.7932,195.2211,194.6375,195.2211,11240.0
2023-09-06 11:00:00,200.6,200.85,200.56,200.7,3139.0,195.1239,195.3671,195.085,195.2211,3139.0
2023-09-06 11:05:00,200.81,201.21,200.81,200.96,2685.0,195.3281,195.7172,195.3281,195.474,2685.0
2023-09-06 11:10:00,200.96,201.11,200.62,200.68,3674.0,195.474,195.62,195.1433,195.2017,3674.0
2023-09-06 11:15:00,200.71,200.8,200.67,200.67,4000.0,195.2309,195.3184,195.192,195.192,4000.0
2023-09-06 11:20:00,200.53,200.6,200.37,200.6,1234.0,195.0558,195.1239,194.9002,195.1239,1234.0
2023-09-06 11:25:00,200.67,200.67,200.55,200.55,2666.0,195.192,195.192,195.0752,195.0752,2666.0
2023-09-06 11:30:00,200.48,200.8,200.45,200.72,80318.0,195.0072,195.3184,194.978,195.2406,80318.0
2023-09-06 11:35:00,200.6,200.98,200.59,200.92,8095.0,195.1239,195.4935,195.1142,195.4351,8095.0
2023-09-06 11:40:00,200.87,200.9,200.82,200.9,2229.0,195.3865,195.4157,195.3379,195.4157,2229.0
2023-09-06 11:45:00,200.96,201.06,200.96,201.0,6911.0,195.474,195.5713,195.474,195.513,6911.0
2023-09-06 11:50:00,201.02,201.18,201.0,201.18,8847.0,195.5324,195.688,195.513,195.688,8847.0
2023-09-06 11:55:00,201.05,201.11,200.97,201.02,9012.0,195.5616,195.62,195.4838,195.5324,9012.0
2023-09-06 12:00:00,201.0,201.13,200.92,201.1,10978.0,195.513,195.6394,195.4351,195.6102,10978.0
2023-09-06 12:05:00,201.1,201.2,201.06,201.08,5042.0,195.6102,195.7075,195.5713,195.5908,5042.0
2023-09-06 12:10:00,201.11,201.51,201.11,201.51,5327.0,195.62,196.009,195.62,196.009,5327.0
2023-09-06 12:15:00,201.47,201.49,201.32,201.4,12979.0,195.9701,195.9896,195.8242,195.902,12979.0
2023-09-06 12:20:00,201.42,201.51,201.08,201.1,23988.0,195.9215,196.009,195.5908,195.6102,23988.0
2023-09-06 12:25:00,201.1,201.44,201.08,201.31,4050.0,195.6102,195.9409,195.5908,195.8145,4050.0
2023-09-06 12:30:00,201.17,201.33,201.17,201.24,3510.0,195.6783,195.8339,195.6783,195.7464,3510.0
2023-09-06 12:35:00,201.23,201.45,201.21,201.44,7725.0,195.7367,195.9507,195.7172,195.9409,7725.0
2023-09-06 12:40:00,201.44,201.49,201.27,201.35,7097.0,195.9409,195.9896,195.7756,195.8534,7097.0
2023-09-06 12:45:00,201.35,201.46,201.27,201.37,7223.0,195.8534,195.9604,195.7756,195.8729,7223.0
2023-09-06 12:50:00,201.37,201.46,201.28,201.3,6056.0,195.8729,195.9604,195.7853,195.8048,6056.0
2023-09-06 12:55:00,201.27,201.38,201.27,201.35,4836.0,195.7756,195.8826,195.7756,195.8534,4836.0
2023-09-06 13:00:00,201.3,201.37,201.05,201.37,11362.0,195.8048,195.8729,195.5616,195.8729,11362.0
2023-09-06 13:05:00,201.31,201.35,201.26,201.3,6371.0,195.8145,195.8534,195.7659,195.8048,6371.0
2023-09-06 13:10:00,201.33,201.57,201.29,201.48,18423.0,195.8339,196.0674,195.795,195.9799,18423.0
2023-09-06 13:15:00,201.5,201.5,201.21,201.38,39803.0,195.9993,195.9993,195.7172,195.8826,39803.0
2023-09-06 13:20:00,201.38,201.46,201.16,201.39,6957.0,195.8826,195.9604,195.6686,195.8923,6957.0
2023-09-06 13:25:00,201.45,201.58,201.45,201.54,6652.0,195.9507,196.0771,195.9507,196.0382,6652.0
2023-09-06 13:30:00,201.54,201.63,201.26,201.26,18770.0,196.0382,196.1258,195.7659,195.7659,18770.0
2023-09-06 13:35:00,201.24,201.36,201.2,201.32,3746.0,195.7464,195.8631,195.7075,195.8242,3746.0
2023-09-06 13:40:00,201.33,201.44,201.15,201.38,6735.0,195.8339,195.9409,195.6589,195.8826,6735.0
2023-09-06 13:45:00,201.45,201.45,201.36,201.36,500.0,195.9507,195.9507,195.8631,195.8631,500.0
2023-09-06 13:50:00,201.35,201.43,201.32,201.42,3480.0,195.8534,195.9312,195.8242,195.9215,3480.0
2023-09-06 13:55:00,201.42,201.7,201.41,201.64,5958.0,195.9215,196.1938,195.9118,196.1355,5958.0
2023-09-06 14:00:00,201.65,201.89,201.64,201.84,11058.0,196.1452,196.3787,196.1355,196.33,11058.0
2023-09-06 14:05:00,201.87,201.98,201.65,201.97,12101.0,196.3592,196.4662,196.1452,196.4565,12101.0
2023-09-06 14:10:00,201.96,202.14,201.91,202.09,11422.0,196.4468,196.6218,196.3981,196.5732,11422.0
2023-09-06 14:15:00,201.99,202.02,201.68,201.68,2492.0,196.4759,196.5051,196.1744,196.1744,2492.0
2023-09-06 14:20:00,201.71,201.84,201.64,201.84,3290.0,196.2036,196.33,196.1355,196.33,3290.0
2023-09-06 14:25:00,201.82,201.98,201.79,201.91,4520.0,196.3106,196.4662,196.2814,196.3981,4520.0
2023-09-06 14:30:00,201.95,202.27,201.93,202.19,6613.0,196.437,196.7483,196.4176,196.6705,6613.0
2023-09-06 14:35:00,202.16,202.28,202.15,202.26,4957.0,196.6413,196.758,196.6316,196.7386,4957.0
2023-09-06 14:40:00,202.26,202.3,202.2,202.24,4414.0,196.7386,196.7775,196.6802,196.7191,4414.0
2023-09-06 14:45:00,202.25,202.44,202.19,202.43,9844.0,196.7288,196.9136,196.6705,196.9039,9844.0
2023-09-06 14:50:00,202.43,202.47,202.35,202.39,5060.0,196.9039,196.9428,196.8261,196.865,5060.0
2023-09-06 14:55:00,202.39,202.52,202.23,202.38,11017.0,196.865,196.9915,196.7094,196.8553,11017.0
2023-09-06 15:00:00,202.39,202.39,202.13,202.13,2873.0,196.865,196.865,196.6121,196.6121,2873.0
2023-09-06 15:05:00,202.06,202.07,201.88,201.92,4788.0,196.544,196.5537,196.3689,196.4078,4788.0
2023-09-06 15:10:00,201.89,201.96,201.78,201.83,5001.0,196.3787,196.4468,196.2717,196.3203,5001.0
2023-09-06 15:15:00,201.86,201.95,201.82,201.95,6189.0,196.3495,196.437,196.3106,196.437,6189.0
2023-09-06 15:20:00,201.96,201.97,201.85,201.92,2675.0,196.4468,196.4565,196.3398,196.4078,2675.0
2023-09-06 15:25:00,201.94,202.01,201.89,201.98,4306.0,196.4273,196.4954,196.3787,196.4662,4306.0
2023-09-06 15:30:00,201.95,202.03,201.85,202.02,4155.0,196.437,196.5148,196.3398,196.5051,4155.0
2023-09-06 15:35:00,202.03,202.03,201.79,201.79,4357.0,196.5148,196.5148,196.2814,196.2814,4357.0
2023-09-06 15:40:00,201.76,201.85,201.56,201.59,12077.0,196.2522,196.3398,196.0577,196.0869,12077.0
2023-09-06 15:45:00,201.62,201.68,201.47,201.68,13023.0,196.116,196.1744,195.9701,196.1744,13023.0
2023-09-06 15:50:00,201.69,201.74,201.43,201.59,33770.0,196.1841,196.2328,195.9312,196.0869,33770.0
2023-09-06 15:55:00,201.62,202.02,201.62,201.95,87345.0,196.116,196.5051,196.116,196.437,87345.0
2023-09-07 09:30:00,202.66,203.46,202.55,203.2,18647.0,197.1276,197.9058,197.0206,197.6529,18647.0
2023-09-07 09:35:00,203.7,204.2,203.43,204.15,8508.0,198.1393,198.6256,197.8766,198.577,8508.0
2023-09-07 09:40:00,204.31,204.39,203.77,204.23,6098.0,198.7326,198.8104,198.2073,198.6548,6098.0
2023-09-07 09:45:00,204.22,204.22,203.78,204.11,4291.0,198.6451,198.6451,198.2171,198.5381,4291.0
2023-09-07 09:50:00,204.23,204.29,204.04,204.26,3678.0,198.6548,198.7131,198.47,198.684,3678.0
2023-09-07 09:55:00,204.19,204.37,204.0,204.22,7577.0,198.6159,198.791,198.4311,198.6451,7577.0
2023-09-07 10:00:00,204.18,204.27,203.95,204.27,9137.0,198.6061,198.6937,198.3824,198.6937,9137.0
2023-09-07 10:05:00,204.26,204.31,203.81,203.93,4761.0,198.684,198.7326,198.2462,198.363,4761.0
2023-09-07 10:10:00,203.92,204.03,203.75,203.85,15100.0,198.3532,198.4602,198.1879,198.2852,15100.0
2023-09-07 10:15:00,203.88,204.0,203.6,203.6,12745.0,198.3143,198.4311,198.042,198.042,12745.0
2023-09-07 10:20:00,203.61,203.69,203.57,203.58,8916.0,198.0517,198.1295,198.0128,198.0225,8916.0
2023-09-07 10:25:00,203.62,203.81,203.37,203.67,53792.0,198.0614,198.2462,197.8183,198.1101,53792.0
2023-09-07 10:30:00,203.65,204.24,203.59,204.1,10735.0,198.0906,198.6645,198.0323,198.5283,10735.0
2023-09-07 10:35:00,204.11,204.44,204.08,204.39,9330.0,198.5381,198.8591,198.5089,198.8104,9330.0
2023-09-07 10:40:00,204.35,204.73,204.32,204.72,11055.0,198.7715,199.1411,198.7423,199.1314,11055.0
2023-09-07 10:45:00,204.69,204.82,204.59,204.77,25765.0,199.1022,199.2287,199.005,199.18,25765.0
2023-09-07 10:50:00,204.81,205.21,204.81,205.15,21138.0,199.2189,199.608,199.2189,199.5497,21138.0
2023-09-07 10:55:00,205.18,205.54,205.06,205.37,12463.0,199.5788,199.929,199.4621,199.7637,12463.0
2023-09-07 11:00:00,205.37,205.58,205.09,205.47,19255.0,199.7637,199.9679,199.4913,199.8609,19255.0
2023-09-07 11:05:00,205.41,205.46,205.1,205.15,8420.0,199.8026,199.8512,199.501,199.5497,8420.0
2023-09-07 11:10:00,205.18,205.18,204.93,204.94,3230.0,199.5788,199.5788,199.3357,199.3454,3230.0
2023-09-07 11:15:00,204.91,205.06,204.76,204.84,5249.0,199.3162,199.4621,199.1703,199.2481,5249.0
2023-09-07 11:20:00,204.76,205.06,204.75,205.06,4776.0,199.1703,199.4621,199.1606,199.4621,4776.0
2023-09-07 11:25:00,205.01,205.31,205.01,205.23,4569.0,199.4135,199.7053,199.4135,199.6275,4569.0
2023-09-07 11:30:00,205.17,205.44,205.17,205.37,5422.0,199.5691,199.8318,199.5691,199.7637,5422.0
2023-09-07 11:35:00,205.39,205.82,205.38,205.82,8674.0,199.7831,200.2014,199.7734,200.2014,8674.0
2023-09-07 11:40:00,205.78,205.78,205.41,205.42,4326.0,200.1625,200.1625,199.8026,199.8123,4326.0
2023-09-07 11:45:00,205.31,205.37,205.18,205.34,2375.0,199.7053,199.7637,199.5788,199.7345,2375.0
2023-09-07 11:50:00,205.28,205.34,204.83,204.83,2859.0,199.6761,199.7345,199.2384,199.2384,2859.0
2023-09-07 11:55:00,204.91,205.24,204.85,204.93,24444.0,199.3162,199.6372,199.2579,199.3357,24444.0
2023-09-07 12:00:00,204.95,205.17,204.9,205.03,2822.0,199.3551,199.5691,199.3065,199.4329,2822.0
2023-09-07 12:05:00,205.11,205.16,204.94,205.16,4070.0,199.5108,199.5594,199.3454,199.5594,4070.0
2023-09-07 12:10:00,205.19,205.39,205.12,205.23,5095.0,199.5886,199.7831,199.5205,199.6275,5095.0
2023-09-07 12:15:00,205.26,205.37,205.17,205.23,5185.0,199.6567,199.7637,199.5691,199.6275,5185.0
2023-09-07 12:20:00,205.25,205.25,204.92,205.01,10943.0,199.6469,199.6469,199.3259,199.4135,10943.0
2023-09-07 12:25:00,204.9,205.03,204.84,205.0,4653.0,199.3065,199.4329,199.2481,199.4038,4653.0
2023-09-07 12:30:00,204.95,204.99,204.66,204.67,2430.0,199.3551,199.394,199.073,199.0828,2430.0
2023-09-07 12:35:00,204.57,204.79,204.56,204.65,4656.0,198.9855,199.1995,198.9758,199.0633,4656.0
2023-09-07 12:40:00,204.57,204.65,204.5,204.58,8806.0,198.9855,199.0633,198.9174,198.9952,8806.0
2023-09-07 12:45:00,204.58,204.66,204.5,204.64,4436.0,198.9952,199.073,198.9174,199.0536,4436.0
2023-09-07 12:50:00,204.56,204.64,204.52,204.64,1975.0,198.9758,199.0536,198.9369,199.0536,1975.0
2023-09-07 12:55:00,204.56,204.66,204.51,204.64,2606.0,198.9758,199.073,198.9271,199.0536,2606.0
2023-09-07 13:00:00,204.6,204.77,204.6,204.66,2493.0,199.0147,199.18,199.0147,199.073,2493.0
2023-09-07 13:05:00,204.59,204.61,204.54,204.57,2901.0,199.005,199.0244,198.9563,198.9855,2901.0
2023-09-07 13:10:00,204.58,204.66,204.53,204.63,3645.0,198.9952,199.073,198.9466,199.0439,3645.0
2023-09-07 13:15:00,204.63,204.76,204.61,204.65,2658.0,199.0439,199.1703,199.0244,199.0633,2658.0
2023-09-07 13:20:00,204.61,204.61,204.5,204.5,9064.0,199.0244,199.0244,198.9174,198.9174,9064.0
2023-09-07 13:25:00,204.5,204.51,204.29,204.5,3973.0,198.9174,198.9271,198.7131,198.9174,3973.0
2023-09-07 13:30:00,204.45,204.6,204.4,204.52,2735.0,198.8688,199.0147,198.8201,198.9369,2735.0
2023-09-07 13:35:00,204.48,204.67,204.48,204.65,3703.0,198.898,199.0828,198.898,199.0633,3703.0
2023-09-07 13:40:00,204.6,204.61,204.42,204.48,2391.0,199.0147,199.0244,198.8396,198.898,2391.0
2023-09-07 13:45:00,204.46,204.56,204.34,204.41,3290.0,198.8785,198.9758,198.7618,198.8299,3290.0
2023-09-07 13:50:00,204.4,204.42,204.32,204.33,2663.0,198.8201,198.8396,198.7423,198.7521,2663.0
2023-09-07 13:55:00,204.33,204.45,204.32,204.33,2898.0,198.7521,198.8688,198.7423,198.7521,2898.0
2023-09-07 14:00:00,204.34,204.55,204.32,204.37,8345.0,198.7618,198.966,198.7423,198.791,8345.0
2023-09-07 14:05:00,204.34,204.36,204.25,204.36,4783.0,198.7618,198.7812,198.6742,198.7812,4783.0
2023-09-07 14:10:00,204.37,204.37,204.25,204.28,3413.0,198.791,198.791,198.6742,198.7034,3413.0
2023-09-07 14:15:00,204.25,204.36,204.25,204.32,2674.0,198.6742,198.7812,198.6742,198.7423,2674.0
2023-09-07 14:20:00,204.36,204.36,204.32,204.33,950.0,198.7812,198.7812,198.7423,198.7521,950.0
2023-09-07 14:25:00,204.32,204.32,204.14,204.15,5261.0,198.7423,198.7423,198.5672,198.577,5261.0
2023-09-07 14:30:00,204.1,204.28,204.07,204.14,9646.0,198.5283,198.7034,198.4992,198.5672,9646.0
2023-09-07 14:35:00,204.16,204.22,204.13,204.22,2026.0,198.5867,198.6451,198.5575,198.6451,2026.0
2023-09-07 14:40:00,204.21,204.24,204.1,204.18,6730.0,198.6353,198.6645,198.5283,198.6061,6730.0
2023-09-07 14:45:00,204.14,204.26,204.14,204.26,1434.0,198.5672,198.684,198.5672,198.684,1434.0
2023-09-07 14:50:00,204.31,204.34,204.25,204.32,4571.0,198.7326,198.7618,198.6742,198.7423,4571.0
2023-09-07 14:55:00,204.29,204.37,204.21,204.25,8331.0,198.7131,198.791,198.6353,198.6742,8331.0
2023-09-07 15:00:00,204.22,204.22,204.0,204.03,2932.0,198.6451,198.6451,198.4311,198.4602,2932.0
2023-09-07 15:05:00,204.0,204.02,203.75,203.8,6000.0,198.4311,198.4505,198.1879,198.2365,6000.0
2023-09-07 15:10:00,203.88,204.08,203.88,204.06,2425.0,198.3143,198.5089,198.3143,198.4894,2425.0
2023-09-07 15:15:00,204.05,204.07,203.86,203.9,5475.0,198.4797,198.4992,198.2949,198.3338,5475.0
2023-09-07 15:20:00,203.95,204.06,203.9,203.9,7771.0,198.3824,198.4894,198.3338,198.3338,7771.0
2023-09-07 15:25:00,203.79,203.86,203.67,203.77,4093.0,198.2268,198.2949,198.1101,198.2073,4093.0
2023-09-07 15:30:00,203.71,203.78,203.69,203.71,7793.0,198.149,198.2171,198.1295,198.149,7793.0
2023-09-07 15:35:00,203.71,203.9,203.7,203.75,12647.0,198.149,198.3338,198.1393,198.1879,12647.0
2023-09-07 15:40:00,203.72,203.92,203.64,203.9,6950.0,198.1587,198.3532,198.0809,198.3338,6950.0
2023-09-07 15:45:00,203.89,204.05,203.87,203.92,22395.0,198.3241,198.4797,198.3046,198.3532,22395.0
2023-09-07 15:50:00,203.94,204.06,203.68,203.83,22176.0,198.3727,198.4894,198.1198,198.2657,22176.0
2023-09-07 15:55:00,203.81,204.2,203.79,203.99,69325.0,198.2462,198.6256,198.2268,198.4213,69325.0
2023-09-08 09:30:00,204.02,204.54,204.02,204.12,9390.0,198.4505,198.9563,198.4505,198.5478,9390.0
2023-09-08 09:35:00,204.36,204.51,204.0,204.3,9662.0,198.7812,198.9271,198.4311,198.7229,9662.0
2023-09-08 09:40:00,204.28,204.66,204.28,204.56,1046.0,198.7034,199.073,198.7034,198.9758,1046.0
2023-09-08 09:45:00,204.41,204.68,204.16,204.47,18621.0,198.8299,199.0925,198.5867,198.8882,18621.0
2023-09-08 09:50:00,204.4,204.52,203.99,204.3,31551.0,198.8201,198.9369,198.4213,198.7229,31551.0
2023-09-08 09:55:00,204.33,204.86,204.27,204.64,12184.0,198.7521,199.2676,198.6937,199.0536,12184.0
2023-09-08 10:00:00,204.75,204.86,204.51,204.64,6611.0,199.1606,199.2676,198.9271,199.0536,6611.0
2023-09-08 10:05:00,204.57,204.84,204.47,204.82,4251.0,198.9855,199.2481,198.8882,199.2287,4251.0
2023-09-08 10:10:00,204.71,204.83,204.62,204.72,4605.0,199.1217,199.2384,199.0341,199.1314,4605.0
2023-09-08 10:15:00,204.75,205.08,204.65,204.92,29271.0,199.1606,199.4816,199.0633,199.3259,29271.0
2023-09-08 10:20:00,204.89,205.21,204.89,205.05,11603.0,199.2968,199.608,199.2968,199.4524,11603.0
2023-09-08 10:25:00,205.05,205.22,205.01,205.15,4770.0,199.4524,199.6178,199.4135,199.5497,4770.0
2023-09-08 10:30:00,205.11,205.14,204.96,204.96,5578.0,199.5108,199.5399,199.3649,199.3649,5578.0
2023-09-08 10:35:00,204.98,205.16,204.89,205.14,4197.0,199.3843,199.5594,199.2968,199.5399,4197.0
2023-09-08 10:40:00,205.21,205.31,205.08,205.27,7090.0,199.608,199.7053,199.4816,199.6664,7090.0
2023-09-08 10:45:00,205.27,205.51,205.22,205.45,17842.0,199.6664,199.8998,199.6178,199.8415,17842.0
2023-09-08 10:50:00,205.5,205.86,205.46,205.86,8536.0,199.8901,200.2403,199.8512,200.2403,8536.0
2023-09-08 10:55:00,205.83,206.0,205.75,205.97,11319.0,200.2111,200.3765,200.1333,200.3473,11319.0
2023-09-08 11:00:00,206.01,206.15,205.91,205.91,3427.0,200.3862,200.5224,200.2889,200.2889,3427.0
2023-09-08 11:05:00,205.9,205.9,205.54,205.74,8244.0,200.2792,200.2792,199.929,200.1236,8244.0
2023-09-08 11:10:00,205.75,206.05,205.74,206.03,6455.0,200.1333,200.4251,200.1236,200.4056,6455.0
2023-09-08 11:15:00,206.05,206.12,205.88,205.98,13339.0,200.4251,200.4932,200.2597,200.357,13339.0
2023-09-08 11:20:00,205.93,206.0,205.61,205.82,12747.0,200.3084,200.3765,199.9971,200.2014,12747.0
2023-09-08 11:25:00,205.83,206.19,205.8,206.07,26242.0,200.2111,200.5613,200.1819,200.4446,26242.0
2023-09-08 11:30:00,206.07,206.15,205.8,206.04,9476.0,200.4446,200.5224,200.1819,200.4154,9476.0
2023-09-08 11:35:00,206.04,206.05,205.8,205.89,6330.0,200.4154,200.4251,200.1819,200.2695,6330.0
2023-09-08 11:40:00,205.86,205.98,205.8,205.89,11859.0,200.2403,200.357,200.1819,200.2695,11859.0
2023-09-08 11:45:00,205.97,206.05,205.85,206.01,4330.0,200.3473,200.4251,200.2306,200.3862,4330.0
2023-09-08 11:50:00,205.98,206.0,205.8,205.98,7025.0,200.357,200.3765,200.1819,200.357,7025.0
2023-09-08 11:55:00,206.02,206.05,205.83,205.88,6283.0,200.3959,200.4251,200.2111,200.2597,6283.0
2023-09-08 12:00:00,205.87,205.91,205.8,205.83,11383.0,200.25,200.2889,200.1819,200.2111,11383.0
2023-09-08 12:05:00,205.88,205.91,205.8,205.84,12842.0,200.2597,200.2889,200.1819,200.2208,12842.0
2023-09-08 12:10:00,205.8,206.07,205.8,206.06,6776.0,200.1819,200.4446,200.1819,200.4348,6776.0
2023-09-08 12:15:00,206.06,206.44,206.01,206.3,3595.0,200.4348,200.8045,200.3862,200.6683,3595.0
2023-09-08 12:20:00,206.29,206.5,206.22,206.46,6432.0,200.6585,200.8628,200.5905,200.8239,6432.0
2023-09-08 12:25:00,206.47,206.47,206.26,206.44,7152.0,200.8336,200.8336,200.6294,200.8045,7152.0
2023-09-08 12:30:00,206.45,206.45,206.28,206.37,6205.0,200.8142,200.8142,200.6488,200.7364,6205.0
2023-09-08 12:35:00,206.35,206.4,206.0,206.06,3971.0,200.7169,200.7655,200.3765,200.4348,3971.0
2023-09-08 12:40:00,206.05,206.15,206.0,206.0,1840.0,200.4251,200.5224,200.3765,200.3765,1840.0
2023-09-08 12:45:00,206.05,206.09,205.9,205.92,2227.0,200.4251,200.464,200.2792,200.2986,2227.0
2023-09-08 12:50:00,205.89,205.98,205.8,205.8,3658.0,200.2695,200.357,200.1819,200.1819,3658.0
2023-09-08 12:55:00,205.81,205.96,205.81,205.91,3874.0,200.1917,200.3376,200.1917,200.2889,3874.0
2023-09-08 13:00:00,205.86,205.97,205.81,205.94,4591.0,200.2403,200.3473,200.1917,200.3181,4591.0
2023-09-08 13:05:00,205.92,205.96,205.83,205.83,5715.0,200.2986,200.3376,200.2111,200.2111,5715.0
2023-09-08 13:10:00,205.87,206.06,205.79,206.06,15326.0,200.25,200.4348,200.1722,200.4348,15326.0
2023-09-08 13:15:00,206.04,206.09,205.9,205.9,8017.0,200.4154,200.464,200.2792,200.2792,8017.0
2023-09-08 13:20:00,205.9,205.95,205.85,205.85,11504.0,200.2792,200.3278,200.2306,200.2306,11504.0
2023-09-08 13:25:00,205.85,205.94,205.8,205.89,25877.0,200.2306,200.3181,200.1819,200.2695,25877.0
2023-09-08 13:30:00,205.84,205.92,205.73,205.85,22380.0,200.2208,200.2986,200.1138,200.2306,22380.0
2023-09-08 13:35:00,205.87,205.87,205.63,205.75,9001.0,200.25,200.25,200.0166,200.1333,9001.0
2023-09-08 13:40:00,205.77,205.82,205.73,205.76,5267.0,200.1527,200.2014,200.1138,200.143,5267.0
2023-09-08 13:45:00,205.68,205.76,205.67,205.68,4022.0,200.0652,200.143,200.0555,200.0652,4022.0
2023-09-08 13:50:00,205.73,205.74,205.59,205.6,3982.0,200.1138,200.1236,199.9777,199.9874,3982.0
2023-09-08 13:55:00,205.6,205.69,205.55,205.63,3373.0,199.9874,200.0749,199.9387,200.0166,3373.0
2023-09-08 14:00:00,205.69,205.78,205.54,205.57,3483.0,200.0749,200.1625,199.929,199.9582,3483.0
2023-09-08 14:05:00,205.53,205.62,205.5,205.62,7444.0,199.9193,200.0068,199.8901,200.0068,7444.0
2023-09-08 14:10:00,205.57,205.57,205.4,205.51,7288.0,199.9582,199.9582,199.7928,199.8998,7288.0
2023-09-08 14:15:00,205.53,205.56,205.46,205.46,1511.0,199.9193,199.9485,199.8512,199.8512,1511.0
2023-09-08 14:20:00,205.45,205.57,205.45,205.53,3902.0,199.8415,199.9582,199.8415,199.9193,3902.0
2023-09-08 14:25:00,205.5,205.53,205.45,205.51,4138.0,199.8901,199.9193,199.8415,199.8998,4138.0
2023-09-08 14:30:00,205.51,205.57,205.48,205.51,4438.0,199.8998,199.9582,199.8707,199.8998,4438.0
2023-09-08 14:35:00,205.55,205.57,205.41,205.42,6068.0,199.9387,199.9582,199.8026,199.8123,6068.0
2023-09-08 14:40:00,205.42,205.47,205.3,205.34,11687.0,199.8123,199.8609,199.6956,199.7345,11687.0
2023-09-08 14:45:00,205.33,205.33,205.09,205.13,8423.0,199.7248,199.7248,199.4913,199.5302,8423.0
2023-09-08 14:50:00,205.16,205.16,204.79,204.79,23795.0,199.5594,199.5594,199.1995,199.1995,23795.0
2023-09-08 14:55:00,204.81,204.85,204.75,204.82,6414.0,199.2189,199.2579,199.1606,199.2287,6414.0
2023-09-08 15:00:00,204.81,204.85,204.49,204.49,5341.0,199.2189,199.2579,198.9077,198.9077,5341.0
2023-09-08 15:05:00,204.49,204.65,204.49,204.5,4985.0,198.9077,199.0633,198.9077,198.9174,4985.0
2023-09-08 15:10:00,204.52,204.52,204.28,204.28,5256.0,198.9369,198.9369,198.7034,198.7034,5256.0
2023-09-08 15:15:00,204.28,204.34,204.25,204.28,5415.0,198.7034,198.7618,198.6742,198.7034,5415.0
2023-09-08 15:20:00,204.28,204.31,204.25,204.25,4299.0,198.7034,198.7326,198.6742,198.6742,4299.0
2023-09-08 15:25:00,204.27,204.27,204.14,204.2,6725.0,198.6937,198.6937,198.5672,198.6256,6725.0
2023-09-08 15:30:00,204.16,204.25,204.01,204.21,13786.0,198.5867,198.6742,198.4408,198.6353,13786.0
2023-09-08 15:35:00,204.18,204.32,204.16,204.28,7732.0,198.6061,198.7423,198.5867,198.7034,7732.0
2023-09-08 15:40:00,204.27,204.36,204.25,204.33,7884.0,198.6937,198.7812,198.6742,198.7521,7884.0
2023-09-08 15:45:00,204.33,204.58,204.3,204.49,33184.0,198.7521,198.9952,198.7229,198.9077,33184.0
2023-09-08 15:50:00,204.42,204.55,204.23,204.5,50189.0,198.8396,198.966,198.6548,198.9174,50189.0
2023-09-08 15:55:00,204.53,204.67,204.43,204.67,53747.0,198.9466,199.0828,198.8493,199.0828,53747.0
2023-09-11 09:30:00,205.5,206.27,205.5,205.94,11989.0,199.8901,200.6391,199.8901,200.3181,11989.0
2023-09-11 09:35:00,206.15,206.86,205.88,206.74,6691.0,200.5224,201.213,200.2597,201.0963,6691.0
2023-09-11 09:40:00,206.89,207.26,206.79,207.26,5300.0,201.2422,201.6021,201.1449,201.6021,5300.0
2023-09-11 09:45:00,207.07,207.4,206.78,206.78,4061.0,201.4173,201.7382,201.1352,201.1352,4061.0
2023-09-11 09:50:00,206.74,206.92,206.52,206.8,5812.0,201.0963,201.2713,200.8823,201.1546,5812.0
2023-09-11 09:55:00,206.77,206.88,206.56,206.71,3708.0,201.1254,201.2324,200.9212,201.0671,3708.0
2023-09-11 10:00:00,206.76,206.77,206.43,206.45,6129.0,201.1157,201.1254,200.7947,200.8142,6129.0
2023-09-11 10:05:00,206.32,206.65,206.29,206.37,3849.0,200.6877,201.0087,200.6585,200.7364,3849.0
2023-09-11 10:10:00,206.31,206.71,206.25,206.43,7995.0,200.678,201.0671,200.6196,200.7947,7995.0
2023-09-11 10:15:00,206.51,206.51,206.1,206.13,3344.0,200.8725,200.8725,200.4737,200.5029,3344.0
2023-09-11 10:20:00,206.21,206.26,206.07,206.26,3823.0,200.5807,200.6294,200.4446,200.6294,3823.0
2023-09-11 10:25:00,206.14,206.39,206.07,206.39,4121.0,200.5126,200.7558,200.4446,200.7558,4121.0
2023-09-11 10:30:00,206.3,206.54,205.77,205.78,7879.0,200.6683,200.9017,200.1527,200.1625,7879.0
2023-09-11 10:35:00,205.77,205.93,205.53,205.63,4230.0,200.1527,200.3084,199.9193,200.0166,4230.0
2023-09-11 10:40:00,205.66,205.78,205.6,205.72,3943.0,200.0457,200.1625,199.9874,200.1041,3943.0
2023-09-11 10:45:00,205.72,205.76,205.56,205.66,2317.0,200.1041,200.143,199.9485,200.0457,2317.0
2023-09-11 10:50:00,205.55,205.91,205.5,205.88,8354.0,199.9387,200.2889,199.8901,200.2597,8354.0
2023-09-11 10:55:00,205.76,205.79,205.66,205.66,4719.0,200.143,200.1722,200.0457,200.0457,4719.0
2023-09-11 11:00:00,205.69,205.77,205.4,205.41,3299.0,200.0749,200.1527,199.7928,199.8026,3299.0
2023-09-11 11:05:00,205.41,205.43,205.21,205.21,3098.0,199.8026,199.822,199.608,199.608,3098.0
2023-09-11 11:10:00,205.23,205.27,205.06,205.25,2209.0,199.6275,199.6664,199.4621,199.6469,2209.0
2023-09-11 11:15:00,205.17,205.28,205.14,205.21,6165.0,199.5691,199.6761,199.5399,199.608,6165.0
2023-09-11 11:20:00,205.14,205.38,205.02,205.34,2831.0,199.5399,199.7734,199.4232,199.7345,2831.0
2023-09-11 11:25:00,205.35,205.43,205.13,205.41,2336.0,199.7442,199.822,199.5302,199.8026,2336.0
2023-09-11 11:30:00,205.44,205.47,205.35,205.47,5228.0,199.8318,199.8609,199.7442,199.8609,5228.0
2023-09-11 11:35:00,205.41,205.47,205.37,205.37,1008.0,199.8026,199.8609,199.7637,199.7637,1008.0
2023-09-11 11:40:00,205.37,205.41,205.2,205.37,3634.0,199.7637,199.8026,199.5983,199.7637,3634.0
2023-09-11 11:45:00,205.34,205.72,205.34,205.59,3698.0,199.7345,200.1041,199.7345,199.9777,3698.0
2023-09-11 11:50:00,205.52,205.91,205.51,205.91,2608.0,199.9096,200.2889,199.8998,200.2889,2608.0
2023-09-11 11:55:00,205.95,206.02,205.87,205.89,4564.0,200.3278,200.3959,200.25,200.2695,4564.0
2023-09-11 12:00:00,205.89,206.18,205.89,206.18,3366.0,200.2695,200.5516,200.2695,200.5516,3366.0
2023-09-11 12:05:00,206.25,206.49,206.24,206.47,2418.0,200.6196,200.8531,200.6099,200.8336,2418.0
2023-09-11 12:10:00,206.36,206.54,206.36,206.53,3755.0,200.7266,200.9017,200.7266,200.892,3755.0
2023-09-11 12:15:00,206.6,206.92,206.6,206.8,7195.0,200.9601,201.2713,200.9601,201.1546,7195.0
2023-09-11 12:20:00,206.8,206.86,206.69,206.74,4473.0,201.1546,201.213,201.0476,201.0963,4473.0
2023-09-11 12:25:00,206.75,206.84,206.67,206.79,5344.0,201.106,201.1935,201.0282,201.1449,5344.0
2023-09-11 12:30:00,206.79,206.93,206.69,206.92,5318.0,201.1449,201.2811,201.0476,201.2713,5318.0
2023-09-11 12:35:00,206.91,206.96,206.8,206.96,5250.0,201.2616,201.3103,201.1546,201.3103,5250.0
2023-09-11 12:40:00,206.95,207.12,206.94,206.99,7439.0,201.3005,201.4659,201.2908,201.3394,7439.0
2023-09-11 12:45:00,206.92,206.97,206.61,206.62,1300.0,201.2713,201.32,200.9698,200.9795,1300.0
2023-09-11 12:50:00,206.53,206.6,206.49,206.6,1684.0,200.892,200.9601,200.8531,200.9601,1684.0
2023-09-11 12:55:00,206.52,206.54,206.4,206.52,1103.0,200.8823,200.9017,200.7655,200.8823,1103.0
2023-09-11 13:00:00,206.53,206.57,206.27,206.28,3381.0,200.892,200.9309,200.6391,200.6488,3381.0
2023-09-11 13:05:00,206.28,206.31,206.19,206.27,4290.0,200.6488,200.678,200.5613,200.6391,4290.0
2023-09-11 13:10:00,206.23,206.23,206.01,206.04,8292.0,200.6002,200.6002,200.3862,200.4154,8292.0
2023-09-11 13:15:00,206.08,206.19,206.02,206.18,4021.0,200.4543,200.5613,200.3959,200.5516,4021.0
2023-09-11 13:20:00,206.19,206.19,206.03,206.12,1770.0,200.5613,200.5613,200.4056,200.4932,1770.0
2023-09-11 13:25:00,206.11,206.22,206.02,206.22,6137.0,200.4835,200.5905,200.3959,200.5905,6137.0
2023-09-11 13:30:00,206.13,206.19,206.08,206.19,961.0,200.5029,200.5613,200.4543,200.5613,961.0
2023-09-11 13:35:00,206.2,206.24,206.11,206.2,2065.0,200.571,200.6099,200.4835,200.571,2065.0
2023-09-11 13:40:00,206.25,206.25,206.0,206.08,13414.0,200.6196,200.6196,200.3765,200.4543,13414.0
2023-09-11 13:45:00,206.1,206.14,206.02,206.05,3460.0,200.4737,200.5126,200.3959,200.4251,3460.0
2023-09-11 13:50:00,206.05,206.05,205.94,205.99,2834.0,200.4251,200.4251,200.3181,200.3667,2834.0
2023-09-11 13:55:00,205.9,206.02,205.87,205.96,1100.0,200.2792,200.3959,200.25,200.3376,1100.0
2023-09-11 14:00:00,205.86,205.86,205.75,205.77,3558.0,200.2403,200.2403,200.1333,200.1527,3558.0
2023-09-11 14:05:00,205.75,205.89,205.75,205.78,3116.0,200.1333,200.2695,200.1333,200.1625,3116.0
2023-09-11 14:10:00,205.85,205.89,205.76,205.83,3250.0,200.2306,200.2695,200.143,200.2111,3250.0
2023-09-11 14:15:00,205.83,205.91,205.75,205.89,4338.0,200.2111,200.2889,200.1333,200.2695,4338.0
2023-09-11 14:20:00,205.92,205.93,205.83,205.91,2005.0,200.2986,200.3084,200.2111,200.2889,2005.0
2023-09-11 14:25:00,205.93,206.08,205.93,206.05,3221.0,200.3084,200.4543,200.3084,200.4251,3221.0
2023-09-11 14:30:00,206.05,206.1,206.0,206.09,4962.0,200.4251,200.4737,200.3765,200.464,4962.0
2023-09-11 14:35:00,206.0,206.12,206.0,206.0,6165.0,200.3765,200.4932,200.3765,200.3765,6165.0
2023-09-11 14:40:00,206.03,206.05,205.78,205.81,6992.0,200.4056,200.4251,200.1625,200.1917,6992.0
2023-09-11 14:45:00,205.8,205.85,205.76,205.78,3328.0,200.1819,200.2306,200.143,200.1625,3328.0
2023-09-11 14:50:00,205.77,205.84,205.76,205.84,4498.0,200.1527,200.2208,200.143,200.2208,4498.0
2023-09-11 14:55:00,205.81,205.89,205.76,205.89,10149.0,200.1917,200.2695,200.143,200.2695,10149.0
2023-09-11 15:00:00,205.9,205.93,205.85,205.9,3212.0,200.2792,200.3084,200.2306,200.2792,3212.0
2023-09-11 15:05:00,205.92,205.93,205.8,205.83,6870.0,200.2986,200.3084,200.1819,200.2111,6870.0
2023-09-11 15:10:00,205.87,205.87,205.8,205.83,12092.0,200.25,200.25,200.1819,200.2111,12092.0
2023-09-11 15:15:00,205.8,205.8,205.56,205.62,7656.0,200.1819,200.1819,199.9485,200.0068,7656.0
2023-09-11 15:20:00,205.64,205.83,205.54,205.63,15911.0,200.0263,200.2111,199.929,200.0166,15911.0
2023-09-11 15:25:00,205.63,205.83,205.63,205.74,9897.0,200.0166,200.2111,200.0166,200.1236,9897.0
2023-09-11 15:30:00,205.74,205.79,205.68,205.73,17341.0,200.1236,200.1722,200.0652,200.1138,17341.0
2023-09-11 15:35:00,205.72,205.9,205.7,205.84,7521.0,200.1041,200.2792,200.0847,200.2208,7521.0
2023-09-11 15:40:00,205.83,205.96,205.81,205.9,10525.0,200.2111,200.3376,200.1917,200.2792,10525.0
2023-09-11 15:45:00,205.92,206.06,205.85,205.85,22586.0,200.2986,200.4348,200.2306,200.2306,22586.0
2023-09-11 15:50:00,205.82,205.82,205.39,205.67,22613.0,200.2014,200.2014,199.7831,200.0555,22613.0
2023-09-11 15:55:00,205.66,206.4,205.65,206.34,92817.0,200.0457,200.7655,200.036,200.7072,92817.0
2023-09-12 09:30:00,206.82,207.27,206.46,207.26,9737.0,201.1741,201.6118,200.8239,201.6021,9737.0
2023-09-12 09:35:00,207.2,207.4,206.97,207.07,3848.0,201.5437,201.7382,201.32,201.4173,3848.0
2023-09-12 09:40:00,207.24,207.24,206.79,206.95,1830.0,201.5826,201.5826,201.1449,201.3005,1830.0
2023-09-12 09:45:00,206.97,206.97,206.63,206.64,3686.0,201.32,201.32,200.9893,200.999,3686.0
2023-09-12 09:50:00,206.61,206.68,206.26,206.68,5328.0,200.9698,201.0379,200.6294,201.0379,5328.0
2023-09-12 09:55:00,206.58,206.85,206.41,206.74,3793.0,200.9406,201.2033,200.7753,201.0963,3793.0
2023-09-12 10:00:00,206.78,206.96,206.56,206.9,12539.0,201.1352,201.3103,200.9212,201.2519,12539.0
2023-09-12 10:05:00,206.51,206.82,206.5,206.64,7194.0,200.8725,201.1741,200.8628,200.999,7194.0
2023-09-12 10:10:00,206.71,206.89,206.71,206.89,945.0,201.0671,201.2422,201.0671,201.2422,945.0
2023-09-12 10:15:00,206.83,206.9,206.7,206.84,3033.0,201.1838,201.2519,201.0574,201.1935,3033.0
2023-09-12 10:20:00,206.91,207.0,206.9,206.94,4986.0,201.2616,201.3492,201.2519,201.2908,4986.0
2023-09-12 10:25:00,206.97,207.28,206.97,207.18,7213.0,201.32,201.6215,201.32,201.5243,7213.0
2023-09-12 10:30:00,207.29,207.81,207.22,207.8,7364.0,201.6312,202.1371,201.5632,202.1273,7364.0
2023-09-12 10:35:00,207.89,208.11,207.73,208.08,16200.0,202.2149,202.4289,202.0592,202.3997,16200.0
2023-09-12 10:40:00,208.04,208.74,207.98,208.39,18843.0,202.3608,203.0417,202.3024,202.7012,18843.0
2023-09-12 10:45:00,208.36,209.18,208.36,209.17,8821.0,202.672,203.4697,202.672,203.4599,8821.0
2023-09-12 10:50:00,209.06,209.54,208.96,209.38,10949.0,203.3529,203.8198,203.2557,203.6642,10949.0
2023-09-12 10:55:00,209.43,209.68,209.16,209.16,22393.0,203.7128,203.956,203.4502,203.4502,22393.0
2023-09-12 11:00:00,209.24,209.24,208.69,208.69,25179.0,203.528,203.528,202.993,202.993,25179.0
2023-09-12 11:05:00,208.73,208.9,208.5,208.9,4313.0,203.0319,203.1973,202.8082,203.1973,4313.0
2023-09-12 11:10:00,208.79,209.03,208.79,208.82,5880.0,203.0903,203.3237,203.0903,203.1195,5880.0
2023-09-12 11:15:00,208.79,209.12,208.78,208.98,10412.0,203.0903,203.4113,203.0806,203.2751,10412.0
2023-09-12 11:20:00,208.98,209.17,208.98,209.11,8874.0,203.2751,203.4599,203.2751,203.4016,8874.0
2023-09-12 11:25:00,209.09,209.28,209.04,209.22,3313.0,203.3821,203.5669,203.3335,203.5086,3313.0
2023-09-12 11:30:00,209.21,209.37,209.1,209.29,4896.0,203.4988,203.6545,203.3918,203.5767,4896.0
2023-09-12 11:35:00,209.29,209.5,209.23,209.3,5077.0,203.5767,203.7809,203.5183,203.5864,5077.0
2023-09-12 11:40:00,209.24,209.36,209.18,209.23,8323.0,203.528,203.6447,203.4697,203.5183,8323.0
2023-09-12 11:45:00,209.25,209.32,208.89,208.89,5532.0,203.5377,203.6058,203.1876,203.1876,5532.0
2023-09-12 11:50:00,208.97,209.1,208.92,209.1,5400.0,203.2654,203.3918,203.2168,203.3918,5400.0
2023-09-12 11:55:00,209.12,209.23,209.09,209.17,2533.0,203.4113,203.5183,203.3821,203.4599,2533.0
2023-09-12 12:00:00,209.18,209.28,209.16,209.28,2599.0,203.4697,203.5669,203.4502,203.5669,2599.0
2023-09-12 12:05:00,209.27,209.27,209.09,209.17,3075.0,203.5572,203.5572,203.3821,203.4599,3075.0
2023-09-12 12:10:00,209.14,209.2,209.05,209.06,6757.0,203.4307,203.4891,203.3432,203.3529,6757.0
2023-09-12 12:15:00,209.0,209.22,209.0,209.16,2669.0,203.2946,203.5086,203.2946,203.4502,2669.0
2023-09-12 12:20:00,209.22,209.58,209.22,209.57,7135.0,203.5086,203.8587,203.5086,203.849,7135.0
2023-09-12 12:25:00,209.57,209.59,209.43,209.53,8084.0,203.849,203.8685,203.7128,203.8101,8084.0
2023-09-12 12:30:00,209.57,209.77,209.54,209.7,8756.0,203.849,204.0435,203.8198,203.9755,8756.0
2023-09-12 12:35:00,209.73,209.74,209.56,209.71,5838.0,204.0046,204.0144,203.8393,203.9852,5838.0
2023-09-12 12:40:00,209.64,209.64,209.38,209.41,4137.0,203.9171,203.9171,203.6642,203.6934,4137.0
2023-09-12 12:45:00,209.35,209.39,209.21,209.26,4999.0,203.635,203.6739,203.4988,203.5475,4999.0
2023-09-12 12:50:00,209.23,209.35,209.19,209.19,2603.0,203.5183,203.635,203.4794,203.4794,2603.0
2023-09-12 12:55:00,209.17,209.21,208.97,209.21,4092.0,203.4599,203.4988,203.2654,203.4988,4092.0
2023-09-12 13:00:00,209.16,209.33,209.16,209.32,4192.0,203.4502,203.6156,203.4502,203.6058,4192.0
2023-09-12 13:05:00,209.26,209.4,209.26,209.37,1267.0,203.5475,203.6836,203.5475,203.6545,1267.0
2023-09-12 13:10:00,209.44,209.57,209.44,209.55,7808.0,203.7226,203.849,203.7226,203.8296,7808.0
2023-09-12 13:15:00,209.55,209.59,209.55,209.59,2739.0,203.8296,203.8685,203.8296,203.8685,2739.0
2023-09-12 13:20:00,209.53,209.53,209.21,209.45,8142.0,203.8101,203.8101,203.4988,203.7323,8142.0
2023-09-12 13:25:00,209.46,209.46,209.24,209.26,2416.0,203.742,203.742,203.528,203.5475,2416.0
2023-09-12 13:30:00,209.29,209.52,209.26,209.52,7333.0,203.5767,203.8004,203.5475,203.8004,7333.0
2023-09-12 13:35:00,209.47,209.5,208.97,209.04,43799.0,203.7517,203.7809,203.2654,203.3335,43799.0
2023-09-12 13:40:00,209.08,209.25,209.01,209.25,19434.0,203.3724,203.5377,203.3043,203.5377,19434.0
2023-09-12 13:45:00,209.31,209.44,209.15,209.21,6000.0,203.5961,203.7226,203.4405,203.4988,6000.0
2023-09-12 13:50:00,209.13,209.4,209.12,209.31,6936.0,203.421,203.6836,203.4113,203.5961,6936.0
2023-09-12 13:55:00,209.26,209.26,209.14,209.21,5713.0,203.5475,203.5475,203.4307,203.4988,5713.0
2023-09-12 14:00:00,209.18,209.18,209.01,209.09,3300.0,203.4697,203.4697,203.3043,203.3821,3300.0
2023-09-12 14:05:00,209.08,209.18,209.0,209.15,6137.0,203.3724,203.4697,203.2946,203.4405,6137.0
2023-09-12 14:10:00,209.1,209.14,208.96,208.96,6140.0,203.3918,203.4307,203.2557,203.2557,6140.0
2023-09-12 14:15:00,208.95,209.04,208.91,208.97,9688.0,203.2459,203.3335,203.207,203.2654,9688.0
2023-09-12 14:20:00,209.01,209.05,208.71,208.77,3063.0,203.3043,203.3432,203.0125,203.0708,3063.0
2023-09-12 14:25:00,208.7,208.77,208.52,208.57,9596.0,203.0028,203.0708,202.8277,202.8763,9596.0
2023-09-12 14:30:00,208.61,208.71,208.5,208.53,5625.0,202.9152,203.0125,202.8082,202.8374,5625.0
2023-09-12 14:35:00,208.56,208.59,208.45,208.46,4686.0,202.8666,202.8958,202.7596,202.7693,4686.0
2023-09-12 14:40:00,208.5,208.57,208.38,208.41,3475.0,202.8082,202.8763,202.6915,202.7207,3475.0
2023-09-12 14:45:00,208.36,208.39,208.2,208.26,12202.0,202.672,202.7012,202.5164,202.5748,12202.0
2023-09-12 14:50:00,208.21,208.21,208.06,208.07,5766.0,202.5261,202.5261,202.3802,202.39,5766.0
2023-09-12 14:55:00,208.03,208.12,208.0,208.09,12462.0,202.351,202.4386,202.3219,202.4094,12462.0
2023-09-12 15:00:00,208.04,208.19,208.02,208.17,6825.0,202.3608,202.5067,202.3413,202.4872,6825.0
2023-09-12 15:05:00,208.15,208.17,208.1,208.14,2328.0,202.4678,202.4872,202.4191,202.458,2328.0
2023-09-12 15:10:00,208.14,208.2,208.08,208.09,3622.0,202.458,202.5164,202.3997,202.4094,3622.0
2023-09-12 15:15:00,208.12,208.16,208.04,208.13,2499.0,202.4386,202.4775,202.3608,202.4483,2499.0
2023-09-12 15:20:00,208.12,208.2,208.01,208.06,12709.0,202.4386,202.5164,202.3316,202.3802,12709.0
2023-09-12 15:25:00,208.01,208.07,208.0,208.05,8703.0,202.3316,202.39,202.3219,202.3705,8703.0
2023-09-12 15:30:00,208.06,208.26,208.05,208.06,8393.0,202.3802,202.5748,202.3705,202.3802,8393.0
2023-09-12 15:35:00,208.09,208.24,208.04,208.05,15469.0,202.4094,202.5553,202.3608,202.3705,15469.0
2023-09-12 15:40:00,208.03,208.17,207.97,208.03,14790.0,202.351,202.4872,202.2927,202.351,14790.0
2023-09-12 15:45:00,208.03,208.13,207.83,207.97,18102.0,202.351,202.4483,202.1565,202.2927,18102.0
2023-09-12 15:50:00,207.94,208.34,207.94,208.29,20422.0,202.2635,202.6526,202.2635,202.604,20422.0
2023-09-12 15:55:00,208.32,208.38,208.18,208.31,44839.0,202.6331,202.6915,202.497,202.6234,44839.0
2023-09-13 09:30:00,209.6,209.6,208.58,208.89,31566.0,203.8782,203.8782,202.886,203.1876,31566.0
2023-09-13 09:35:00,208.84,208.86,208.54,208.78,4369.0,203.1389,203.1584,202.8471,203.0806,4369.0
2023-09-13 09:40:00,208.81,208.88,208.44,208.58,3785.0,203.1098,203.1778,202.7499,202.886,3785.0
2023-09-13 09:45:00,208.65,208.92,208.61,208.84,3393.0,202.9541,203.2168,202.9152,203.1389,3393.0
2023-09-13 09:50:00,208.69,208.94,208.51,208.91,2518.0,202.993,203.2362,202.8179,203.207,2518.0
2023-09-13 09:55:00,208.73,209.12,208.73,209.12,4013.0,203.0319,203.4113,203.0319,203.4113,4013.0
2023-09-13 10:00:00,209.13,209.34,209.12,209.21,4543.0,203.421,203.6253,203.4113,203.4988,4543.0
2023-09-13 10:05:00,209.09,209.09,208.81,208.92,1988.0,203.3821,203.3821,203.1098,203.2168,1988.0
2023-09-13 10:10:00,208.88,208.96,208.52,208.63,3584.0,203.1778,203.2557,202.8277,202.9347,3584.0
2023-09-13 10:15:00,208.59,208.65,208.29,208.55,9336.0,202.8958,202.9541,202.604,202.8569,9336.0
2023-09-13 10:20:00,208.51,208.51,208.33,208.42,1074.0,202.8179,202.8179,202.6429,202.7304,1074.0
2023-09-13 10:25:00,208.34,208.43,208.1,208.18,7146.0,202.6526,202.7401,202.4191,202.497,7146.0
2023-09-13 10:30:00,208.19,208.34,208.19,208.22,4549.0,202.5067,202.6526,202.5067,202.5359,4549.0
2023-09-13 10:35:00,208.25,208.69,208.25,208.57,4755.0,202.565,202.993,202.565,202.8763,4755.0
2023-09-13 10:40:00,208.63,208.75,208.63,208.75,2625.0,202.9347,203.0514,202.9347,203.0514,2625.0
2023-09-13 10:45:00,208.74,208.96,208.71,208.93,4153.0,203.0417,203.2557,203.0125,203.2265,4153.0
2023-09-13 10:50:00,208.88,209.3,208.88,209.3,2731.0,203.1778,203.5864,203.1778,203.5864,2731.0
2023-09-13 10:55:00,209.3,209.44,209.22,209.27,13111.0,203.5864,203.7226,203.5086,203.5572,13111.0
2023-09-13 11:00:00,209.21,209.26,208.91,208.91,12165.0,203.4988,203.5475,203.207,203.207,12165.0
2023-09-13 11:05:00,208.98,208.98,208.75,208.85,2002.0,203.2751,203.2751,203.0514,203.1487,2002.0
2023-09-13 11:10:00,208.83,208.92,208.79,208.92,3985.0,203.1292,203.2168,203.0903,203.2168,3985.0
2023-09-13 11:15:00,208.91,208.96,208.78,208.83,3214.0,203.207,203.2557,203.0806,203.1292,3214.0
2023-09-13 11:20:00,208.82,208.91,208.66,208.86,4577.0,203.1195,203.207,202.9638,203.1584,4577.0
2023-09-13 11:25:00,208.86,208.96,208.74,208.89,4028.0,203.1584,203.2557,203.0417,203.1876,4028.0
2023-09-13 11:30:00,208.9,208.9,208.67,208.76,3317.0,203.1973,203.1973,202.9736,203.0611,3317.0
2023-09-13 11:35:00,208.74,208.85,208.63,208.64,5710.0,203.0417,203.1487,202.9347,202.9444,5710.0
2023-09-13 11:40:00,208.62,208.86,208.61,208.74,4931.0,202.9249,203.1584,202.9152,203.0417,4931.0
2023-09-13 11:45:00,208.78,208.79,208.58,208.59,2400.0,203.0806,203.0903,202.886,202.8958,2400.0
2023-09-13 11:50:00,208.59,208.8,208.55,208.62,4635.0,202.8958,203.1,202.8569,202.9249,4635.0
2023-09-13 11:55:00,208.63,208.63,208.44,208.57,19912.0,202.9347,202.9347,202.7499,202.8763,19912.0
2023-09-13 12:00:00,208.5,208.65,208.46,208.64,2824.0,202.8082,202.9541,202.7693,202.9444,2824.0
2023-09-13 12:05:00,208.62,208.64,208.49,208.5,3362.0,202.9249,202.9444,202.7985,202.8082,3362.0
2023-09-13 12:10:00,208.5,208.59,208.45,208.51,7510.0,202.8082,202.8958,202.7596,202.8179,7510.0
2023-09-13 12:15:00,208.45,208.71,208.45,208.71,2338.0,202.7596,203.0125,202.7596,203.0125,2338.0
2023-09-13 12:20:00,208.62,208.72,208.57,208.59,3649.0,202.9249,203.0222,202.8763,202.8958,3649.0
2023-09-13 12:25:00,208.59,208.64,208.58,208.62,1745.0,202.8958,202.9444,202.886,202.9249,1745.0
2023-09-13 12:30:00,208.62,208.69,208.57,208.59,3897.0,202.9249,202.993,202.8763,202.8958,3897.0
2023-09-13 12:35:00,208.56,208.63,208.55,208.56,3001.0,202.8666,202.9347,202.8569,202.8666,3001.0
2023-09-13 12:40:00,208.6,208.63,208.5,208.62,3228.0,202.9055,202.9347,202.8082,202.9249,3228.0
2023-09-13 12:45:00,208.57,208.68,208.54,208.67,2384.0,202.8763,202.9833,202.8471,202.9736,2384.0
2023-09-13 12:50:00,208.72,208.83,208.7,208.82,3313.0,203.0222,203.1292,203.0028,203.1195,3313.0
2023-09-13 12:55:00,208.82,209.03,208.81,208.94,8974.0,203.1195,203.3237,203.1098,203.2362,8974.0
2023-09-13 13:00:00,208.96,209.21,208.95,209.13,6549.0,203.2557,203.4988,203.2459,203.421,6549.0
2023-09-13 13:05:00,209.16,209.3,209.14,209.22,10253.0,203.4502,203.5864,203.4307,203.5086,10253.0
2023-09-13 13:10:00,209.23,209.46,209.23,209.23,11446.0,203.5183,203.742,203.5183,203.5183,11446.0
2023-09-13 13:15:00,209.2,209.29,209.04,209.06,4788.0,203.4891,203.5767,203.3335,203.3529,4788.0
2023-09-13 13:20:00,209.06,209.42,209.03,209.35,7097.0,203.3529,203.7031,203.3237,203.635,7097.0
2023-09-13 13:25:00,209.4,209.43,209.32,209.43,6886.0,203.6836,203.7128,203.6058,203.7128,6886.0
2023-09-13 13:30:00,209.39,209.43,209.25,209.33,8023.0,203.6739,203.7128,203.5377,203.6156,8023.0
2023-09-13 13:35:00,209.37,209.41,209.2,209.28,8565.0,203.6545,203.6934,203.4891,203.5669,8565.0
2023-09-13 13:40:00,209.3,209.4,209.21,209.28,8281.0,203.5864,203.6836,203.4988,203.5669,8281.0
2023-09-13 13:45:00,209.28,209.28,209.14,209.14,3471.0,203.5669,203.5669,203.4307,203.4307,3471.0
2023-09-13 13:50:00,209.16,209.17,209.12,209.13,917.0,203.4502,203.4599,203.4113,203.421,917.0
2023-09-13 13:55:00,209.13,209.19,209.12,209.15,4761.0,203.421,203.4794,203.4113,203.4405,4761.0
2023-09-13 14:00:00,209.15,209.2,209.1,209.2,4203.0,203.4405,203.4891,203.3918,203.4891,4203.0
2023-09-13 14:05:00,209.16,209.18,209.12,209.17,2957.0,203.4502,203.4697,203.4113,203.4599,2957.0
2023-09-13 14:10:00,209.16,209.19,209.03,209.08,7678.0,203.4502,203.4794,203.3237,203.3724,7678.0
2023-09-13 14:15:00,209.1,209.17,209.03,209.12,6423.0,203.3918,203.4599,203.3237,203.4113,6423.0
2023-09-13 14:20:00,209.11,209.37,209.05,209.29,16901.0,203.4016,203.6545,203.3432,203.5767,16901.0
2023-09-13 14:25:00,209.29,209.39,209.28,209.36,3565.0,203.5767,203.6739,203.5669,203.6447,3565.0
2023-09-13 14:30:00,209.33,209.36,209.26,209.3,4801.0,203.6156,203.6447,203.5475,203.5864,4801.0
2023-09-13 14:35:00,209.3,209.37,209.27,209.35,6621.0,203.5864,203.6545,203.5572,203.635,6621.0
2023-09-13 14:40:00,209.34,209.39,209.16,209.22,12647.0,203.6253,203.6739,203.4502,203.5086,12647.0
2023-09-13 14:45:00,209.2,209.2,208.83,208.83,10671.0,203.4891,203.4891,203.1292,203.1292,10671.0
2023-09-13 14:50:00,208.82,208.86,208.59,208.69,16494.0,203.1195,203.1584,202.8958,202.993,16494.0
2023-09-13 14:55:00,208.66,208.9,208.59,208.88,14524.0,202.9638,203.1973,202.8958,203.1778,14524.0
2023-09-13 15:00:00,208.88,208.91,208.7,208.78,10001.0,203.1778,203.207,203.0028,203.0806,10001.0
2023-09-13 15:05:00,208.75,208.82,208.7,208.81,5716.0,203.0514,203.1195,203.0028,203.1098,5716.0
2023-09-13 15:10:00,208.78,208.87,208.72,208.87,11183.0,203.0806,203.1681,203.0222,203.1681,11183.0
2023-09-13 15:15:00,208.86,208.96,208.85,208.96,6333.0,203.1584,203.2557,203.1487,203.2557,6333.0
2023-09-13 15:20:00,208.96,209.0,208.78,208.81,8188.0,203.2557,203.2946,203.0806,203.1098,8188.0
2023-09-13 15:25:00,208.81,208.84,208.69,208.8,8019.0,203.1098,203.1389,202.993,203.1,8019.0
2023-09-13 15:30:00,208.8,208.96,208.8,208.85,11717.0,203.1,203.2557,203.1,203.1487,11717.0
2023-09-13 15:35:00,208.85,209.06,208.85,209.06,16471.0,203.1487,203.3529,203.1487,203.3529,16471.0
2023-09-13 15:40:00,209.06,209.24,209.05,209.15,11986.0,203.3529,203.528,203.3432,203.4405,11986.0
2023-09-13 15:45:00,209.15,209.23,209.03,209.23,18413.0,203.4405,203.5183,203.3237,203.5183,18413.0
2023-09-13 15:50:00,209.2,209.73,209.12,209.73,58162.0,203.4891,204.0046,203.4113,204.0046,58162.0
2023-09-13 15:55:00,209.73,209.99,209.62,209.91,112755.0,204.0046,204.2575,203.8976,204.1797,112755.0
2023-09-14 09:30:00,210.24,210.99,209.3,210.61,26508.0,205.3304,206.0629,204.4123,205.6917,26508.0
2023-09-14 09:35:00,210.71,210.95,210.55,210.83,13110.0,205.7894,206.0238,205.6331,205.9066,13110.0
2023-09-14 09:40:00,210.83,210.91,210.27,210.36,8412.0,205.9066,205.9847,205.3597,205.4476,8412.0
2023-09-14 09:45:00,210.5,211.1,210.49,211.05,5604.0,205.5843,206.1703,205.5745,206.1215,5604.0
2023-09-14 09:50:00,211.12,211.35,210.97,211.25,5956.0,206.1898,206.4145,206.0433,206.3168,5956.0
2023-09-14 09:55:00,211.19,211.44,211.18,211.24,2800.0,206.2582,206.5024,206.2484,206.307,2800.0
2023-09-14 10:00:00,211.23,211.28,210.78,210.86,10658.0,206.2973,206.3461,205.8578,205.9359,10658.0
2023-09-14 10:05:00,210.89,210.99,210.5,210.64,5896.0,205.9652,206.0629,205.5843,205.721,5896.0
2023-09-14 10:10:00,210.74,210.8,210.56,210.56,3286.0,205.8187,205.8773,205.6429,205.6429,3286.0
2023-09-14 10:15:00,210.6,211.26,210.6,211.25,4302.0,205.682,206.3266,205.682,206.3168,4302.0
2023-09-14 10:20:00,211.24,211.44,211.13,211.27,5790.0,206.307,206.5024,206.1996,206.3363,5790.0
2023-09-14 10:25:00,211.27,211.27,211.01,211.2,7749.0,206.3363,206.3363,206.0824,206.268,7749.0
2023-09-14 10:30:00,211.2,211.27,210.92,211.06,12546.0,206.268,206.3363,205.9945,206.1312,12546.0
2023-09-14 10:35:00,211.12,211.12,210.72,210.89,3805.0,206.1898,206.1898,205.7992,205.9652,3805.0
2023-09-14 10:40:00,210.91,211.07,210.9,210.99,3142.0,205.9847,206.141,205.975,206.0629,3142.0
2023-09-14 10:45:00,210.99,211.1,210.9,211.07,2733.0,206.0629,206.1703,205.975,206.141,2733.0
2023-09-14 10:50:00,211.03,211.11,210.95,210.99,4147.0,206.1019,206.1801,206.0238,206.0629,4147.0
2023-09-14 10:55:00,210.99,211.05,210.76,211.01,14206.0,206.0629,206.1215,205.8382,206.0824,14206.0
2023-09-14 11:00:00,210.92,211.09,210.9,211.05,1448.0,205.9945,206.1605,205.975,206.1215,1448.0
2023-09-14 11:05:00,210.84,210.92,210.67,210.67,5794.0,205.9164,205.9945,205.7503,205.7503,5794.0
2023-09-14 11:10:00,210.69,210.8,210.58,210.8,8578.0,205.7699,205.8773,205.6624,205.8773,8578.0
2023-09-14 11:15:00,210.75,210.8,210.62,210.72,1725.0,205.8285,205.8773,205.7015,205.7992,1725.0
2023-09-14 11:20:00,210.6,210.82,210.57,210.77,4818.0,205.682,205.8968,205.6527,205.848,4818.0
2023-09-14 11:25:00,210.76,210.87,210.7,210.8,5759.0,205.8382,205.9457,205.7796,205.8773,5759.0
2023-09-14 11:30:00,210.85,210.88,210.6,210.65,2857.0,205.9261,205.9554,205.682,205.7308,2857.0
2023-09-14 11:35:00,210.65,210.69,210.57,210.63,4080.0,205.7308,205.7699,205.6527,205.7113,4080.0
2023-09-14 11:40:00,210.63,211.15,210.63,211.12,6162.0,205.7113,206.2191,205.7113,206.1898,6162.0
2023-09-14 11:45:00,211.13,211.26,211.07,211.08,5906.0,206.1996,206.3266,206.141,206.1508,5906.0
2023-09-14 11:50:00,211.12,211.17,210.93,211.16,3804.0,206.1898,206.2387,206.0043,206.2289,3804.0
2023-09-14 11:55:00,211.12,211.13,211.09,211.13,555.0,206.1898,206.1996,206.1605,206.1996,555.0
2023-09-14 12:00:00,211.12,211.45,211.11,211.41,2570.0,206.1898,206.5121,206.1801,206.4731,2570.0
2023-09-14 12:05:00,211.42,211.42,211.3,211.4,2359.0,206.4828,206.4828,206.3656,206.4633,2359.0
2023-09-14 12:10:00,211.44,211.45,211.33,211.34,6132.0,206.5024,206.5121,206.3949,206.4047,6132.0
2023-09-14 12:15:00,211.38,211.66,211.38,211.53,3403.0,206.4438,206.7172,206.4438,206.5902,3403.0
2023-09-14 12:20:00,211.45,211.48,211.37,211.46,3605.0,206.5121,206.5414,206.434,206.5219,3605.0
2023-09-14 12:25:00,211.46,211.75,211.42,211.73,5175.0,206.5219,206.8051,206.4828,206.7856,5175.0
2023-09-14 12:30:00,211.74,211.98,211.73,211.95,11062.0,206.7953,207.0297,206.7856,207.0004,11062.0
2023-09-14 12:35:00,211.98,211.99,211.83,211.84,10613.0,207.0297,207.0395,206.8832,206.893,10613.0
2023-09-14 12:40:00,211.82,211.82,211.39,211.4,2979.0,206.8735,206.8735,206.4535,206.4633,2979.0
2023-09-14 12:45:00,211.36,211.36,211.21,211.23,2811.0,206.4242,206.4242,206.2777,206.2973,2811.0
2023-09-14 12:50:00,211.2,211.6,211.2,211.46,9100.0,206.268,206.6586,206.268,206.5219,9100.0
2023-09-14 12:55:00,211.52,211.52,211.29,211.42,2901.0,206.5805,206.5805,206.3559,206.4828,2901.0
2023-09-14 13:00:00,211.37,211.48,211.37,211.48,1710.0,206.434,206.5414,206.434,206.5414,1710.0
2023-09-14 13:05:00,211.5,211.52,211.31,211.41,9504.0,206.561,206.5805,206.3754,206.4731,9504.0
2023-09-14 13:10:00,211.36,211.4,211.2,211.4,6192.0,206.4242,206.4633,206.268,206.4633,6192.0
2023-09-14 13:15:00,211.42,211.42,211.29,211.34,3065.0,206.4828,206.4828,206.3559,206.4047,3065.0
2023-09-14 13:20:00,211.38,211.45,211.32,211.41,3547.0,206.4438,206.5121,206.3852,206.4731,3547.0
2023-09-14 13:25:00,211.36,211.41,211.26,211.27,7699.0,206.4242,206.4731,206.3266,206.3363,7699.0
2023-09-14 13:30:00,211.27,211.34,211.27,211.34,1015.0,206.3363,206.4047,206.3363,206.4047,1015.0
2023-09-14 13:35:00,211.31,211.45,211.31,211.41,3691.0,206.3754,206.5121,206.3754,206.4731,3691.0
2023-09-14 13:40:00,211.41,211.41,211.34,211.37,1645.0,206.4731,206.4731,206.4047,206.434,1645.0
2023-09-14 13:45:00,211.34,211.37,211.28,211.35,1917.0,206.4047,206.434,206.3461,206.4145,1917.0
2023-09-14 13:50:00,211.39,211.44,211.37,211.42,1855.0,206.4535,206.5024,206.434,206.4828,1855.0
2023-09-14 13:55:00,211.38,211.44,211.34,211.38,4901.0,206.4438,206.5024,206.4047,206.4438,4901.0
2023-09-14 14:00:00,211.42,211.45,211.39,211.42,5177.0,206.4828,206.5121,206.4535,206.4828,5177.0
2023-09-14 14:05:00,211.45,211.54,211.37,211.53,15362.0,206.5121,206.6,206.434,206.5902,15362.0
2023-09-14 14:10:00,211.53,211.64,211.53,211.58,1806.0,206.5902,206.6977,206.5902,206.6391,1806.0
2023-09-14 14:15:00,211.6,211.65,211.48,211.48,5287.0,206.6586,206.7074,206.5414,206.5414,5287.0
2023-09-14 14:20:00,211.48,211.59,211.36,211.56,11251.0,206.5414,206.6488,206.4242,206.6195,11251.0
2023-09-14 14:25:00,211.59,211.88,211.59,211.86,13679.0,206.6488,206.9321,206.6488,206.9125,13679.0
2023-09-14 14:30:00,211.91,211.91,211.62,211.69,18281.0,206.9614,206.9614,206.6781,206.7465,18281.0
2023-09-14 14:35:00,211.72,211.94,211.69,211.91,8917.0,206.7758,206.9907,206.7465,206.9614,8917.0
2023-09-14 14:40:00,211.82,211.82,211.68,211.76,5000.0,206.8735,206.8735,206.7367,206.8149,5000.0
2023-09-14 14:45:00,211.75,212.13,211.71,212.13,10673.0,206.8051,207.1762,206.766,207.1762,10673.0
2023-09-14 14:50:00,212.12,212.18,211.96,212.13,17904.0,207.1665,207.2251,207.0102,207.1762,17904.0
2023-09-14 14:55:00,212.17,212.21,211.95,212.0,8789.0,207.2153,207.2544,207.0004,207.0493,8789.0
2023-09-14 15:00:00,212.0,212.2,211.92,212.17,9595.0,207.0493,207.2446,206.9711,207.2153,9595.0
2023-09-14 15:05:00,212.15,212.38,212.1,212.3,20567.0,207.1958,207.4204,207.1469,207.3423,20567.0
2023-09-14 15:10:00,212.34,212.34,212.07,212.11,18395.0,207.3813,207.3813,207.1176,207.1567,18395.0
2023-09-14 15:15:00,212.06,212.06,211.85,211.88,3790.0,207.1079,207.1079,206.9028,206.9321,3790.0
2023-09-14 15:20:00,211.88,211.89,211.72,211.75,3607.0,206.9321,206.9418,206.7758,206.8051,3607.0
2023-09-14 15:25:00,211.75,211.75,211.65,211.68,7150.0,206.8051,206.8051,206.7074,206.7367,7150.0
2023-09-14 15:30:00,211.7,211.79,211.65,211.78,5714.0,206.7563,206.8442,206.7074,206.8344,5714.0
2023-09-14 15:35:00,211.72,211.82,211.66,211.67,9957.0,206.7758,206.8735,206.7172,206.727,9957.0
2023-09-14 15:40:00,211.71,211.8,211.63,211.71,18269.0,206.766,206.8539,206.6879,206.766,18269.0
2023-09-14 15:45:00,211.71,211.81,211.6,211.71,19221.0,206.766,206.8637,206.6586,206.766,19221.0
2023-09-14 15:50:00,211.76,212.11,211.63,212.01,44640.0,206.8149,207.1567,206.6879,207.059,44640.0
2023-09-14 15:55:00,211.98,212.06,211.8,212.0,96142.0,207.0297,207.1079,206.8539,207.0493,96142.0
2023-09-15 09:30:00,211.35,211.35,210.44,210.95,353046.0,206.4145,206.4145,205.5257,206.0238,353046.0
2023-09-15 09:35:00,210.98,211.31,210.9,211.15,6574.0,206.0531,206.3754,205.975,206.2191,6574.0
2023-09-15 09:40:00,210.9,211.45,210.83,211.31,5225.0,205.975,206.5121,205.9066,206.3754,5225.0
2023-09-15 09:45:00,211.28,211.4,210.99,210.99,3204.0,206.3461,206.4633,206.0629,206.0629,3204.0
2023-09-15 09:50:00,210.99,210.99,210.55,210.87,6131.0,206.0629,206.0629,205.6331,205.9457,6131.0
2023-09-15 09:55:00,210.89,211.27,210.88,211.25,4025.0,205.9652,206.3363,205.9554,206.3168,4025.0
2023-09-15 10:00:00,211.33,211.55,211.33,211.45,2120.0,206.3949,206.6098,206.3949,206.5121,2120.0
2023-09-15 10:05:00,211.35,211.49,211.24,211.36,1891.0,206.4145,206.5512,206.307,206.4242,1891.0
2023-09-15 10:10:00,211.22,211.31,211.0,211.3,6491.0,206.2875,206.3754,206.0726,206.3656,6491.0
2023-09-15 10:15:00,211.36,211.39,211.14,211.34,2313.0,206.4242,206.4535,206.2094,206.4047,2313.0
2023-09-15 10:20:00,211.26,211.42,211.26,211.27,4478.0,206.3266,206.4828,206.3266,206.3363,4478.0
2023-09-15 10:25:00,211.31,211.54,211.3,211.47,3720.0,206.3754,206.6,206.3656,206.5317,3720.0
2023-09-15 10:30:00,211.46,211.64,211.39,211.59,6390.0,206.5219,206.6977,206.4535,206.6488,6390.0
2023-09-15 10:35:00,211.59,211.6,211.46,211.53,2763.0,206.6488,206.6586,206.5219,206.5902,2763.0
2023-09-15 10:40:00,211.53,211.53,211.34,211.36,748.0,206.5902,206.5902,206.4047,206.4242,748.0
2023-09-15 10:45:00,211.46,211.54,211.36,211.4,1506.0,206.5219,206.6,206.4242,206.4633,1506.0
2023-09-15 10:50:00,211.48,211.56,211.35,211.39,3047.0,206.5414,206.6195,206.4145,206.4535,3047.0
2023-09-15 10:55:00,211.35,211.4,211.2,211.39,8008.0,206.4145,206.4633,206.268,206.4535,8008.0
2023-09-15 11:00:00,211.37,211.37,211.11,211.21,4817.0,206.434,206.434,206.1801,206.2777,4817.0
2023-09-15 11:05:00,211.15,211.4,211.06,211.27,2905.0,206.2191,206.4633,206.1312,206.3363,2905.0
2023-09-15 11:10:00,211.3,211.3,211.19,211.22,3909.0,206.3656,206.3656,206.2582,206.2875,3909.0
2023-09-15 11:15:00,211.27,211.4,211.17,211.37,3567.0,206.3363,206.4633,206.2387,206.434,3567.0
2023-09-15 11:20:00,211.44,211.61,211.44,211.56,2296.0,206.5024,206.6684,206.5024,206.6195,2296.0
2023-09-15 11:25:00,211.48,211.68,211.48,211.68,1605.0,206.5414,206.7367,206.5414,206.7367,1605.0
2023-09-15 11:30:00,211.7,211.81,211.48,211.48,2371.0,206.7563,206.8637,206.5414,206.5414,2371.0
2023-09-15 11:35:00,211.49,211.56,211.38,211.38,1700.0,206.5512,206.6195,206.4438,206.4438,1700.0
2023-09-15 11:40:00,211.25,211.44,211.25,211.33,2589.0,206.3168,206.5024,206.3168,206.3949,2589.0
2023-09-15 11:45:00,211.22,211.39,211.22,211.35,13370.0,206.2875,206.4535,206.2875,206.4145,13370.0
2023-09-15 11:50:00,211.29,211.4,211.26,211.35,2707.0,206.3559,206.4633,206.3266,206.4145,2707.0
2023-09-15 11:55:00,211.32,211.4,211.31,211.33,1404.0,206.3852,206.4633,206.3754,206.3949,1404.0
2023-09-15 12:00:00,211.35,211.35,211.28,211.34,1208.0,206.4145,206.4145,206.3461,206.4047,1208.0
2023-09-15 12:05:00,211.35,211.39,211.3,211.34,5967.0,206.4145,206.4535,206.3656,206.4047,5967.0
2023-09-15 12:10:00,211.35,211.39,211.25,211.37,9192.0,206.4145,206.4535,206.3168,206.434,9192.0
2023-09-15 12:15:00,211.44,211.48,211.41,211.42,1514.0,206.5024,206.5414,206.4731,206.4828,1514.0
2023-09-15 12:20:00,211.44,211.53,211.37,211.37,1675.0,206.5024,206.5902,206.434,206.434,1675.0
2023-09-15 12:25:00,211.42,211.51,211.37,211.4,967.0,206.4828,206.5707,206.434,206.4633,967.0
2023-09-15 12:30:00,211.46,211.52,211.43,211.5,1800.0,206.5219,206.5805,206.4926,206.561,1800.0
2023-09-15 12:35:00,211.48,211.86,211.43,211.86,17531.0,206.5414,206.9125,206.4926,206.9125,17531.0
2023-09-15 12:40:00,211.8,211.88,211.68,211.73,3707.0,206.8539,206.9321,206.7367,206.7856,3707.0
2023-09-15 12:45:00,211.6,211.72,211.53,211.66,5180.0,206.6586,206.7758,206.5902,206.7172,5180.0
2023-09-15 12:50:00,211.69,211.72,211.59,211.61,9437.0,206.7465,206.7758,206.6488,206.6684,9437.0
2023-09-15 12:55:00,211.63,211.63,211.43,211.49,3874.0,206.6879,206.6879,206.4926,206.5512,3874.0
2023-09-15 13:00:00,211.49,211.66,211.27,211.31,8884.0,206.5512,206.7172,206.3363,206.3754,8884.0
2023-09-15 13:05:00,211.3,211.34,211.25,211.29,4790.0,206.3656,206.4047,206.3168,206.3559,4790.0
2023-09-15 13:10:00,211.25,211.35,211.21,211.24,4868.0,206.3168,206.4145,206.2777,206.307,4868.0
2023-09-15 13:15:00,211.16,211.27,211.15,211.21,7038.0,206.2289,206.3363,206.2191,206.2777,7038.0
2023-09-15 13:20:00,211.27,211.27,211.15,211.19,6076.0,206.3363,206.3363,206.2191,206.2582,6076.0
2023-09-15 13:25:00,211.21,211.24,211.04,211.08,2440.0,206.2777,206.307,206.1117,206.1508,2440.0
2023-09-15 13:30:00,211.01,211.12,210.9,211.12,8378.0,206.0824,206.1898,205.975,206.1898,8378.0
2023-09-15 13:35:00,211.18,211.41,211.17,211.41,1401.0,206.2484,206.4731,206.2387,206.4731,1401.0
2023-09-15 13:40:00,211.36,211.59,211.28,211.47,2590.0,206.4242,206.6488,206.3461,206.5317,2590.0
2023-09-15 13:45:00,211.53,211.6,211.41,211.41,2346.0,206.5902,206.6586,206.4731,206.4731,2346.0
2023-09-15 13:50:00,211.42,211.6,211.36,211.6,2811.0,206.4828,206.6586,206.4242,206.6586,2811.0
2023-09-15 13:55:00,211.6,211.62,211.43,211.47,2289.0,206.6586,206.6781,206.4926,206.5317,2289.0
2023-09-15 14:00:00,211.37,211.4,211.27,211.38,2600.0,206.434,206.4633,206.3363,206.4438,2600.0
2023-09-15 14:05:00,211.34,211.35,211.14,211.14,8606.0,206.4047,206.4145,206.2094,206.2094,8606.0
2023-09-15 14:10:00,211.16,211.25,211.06,211.09,5256.0,206.2289,206.3168,206.1312,206.1605,5256.0
2023-09-15 14:15:00,211.15,211.22,211.1,211.1,3095.0,206.2191,206.2875,206.1703,206.1703,3095.0
2023-09-15 14:20:00,211.17,211.31,211.14,211.24,8372.0,206.2387,206.3754,206.2094,206.307,8372.0
2023-09-15 14:25:00,211.24,211.41,211.24,211.33,8523.0,206.307,206.4731,206.307,206.3949,8523.0
2023-09-15 14:30:00,211.28,211.31,211.22,211.25,3483.0,206.3461,206.3754,206.2875,206.3168,3483.0
2023-09-15 14:35:00,211.23,211.52,211.22,211.47,3281.0,206.2973,206.5805,206.2875,206.5317,3281.0
2023-09-15 14:40:00,211.51,211.57,211.41,211.57,3492.0,206.5707,206.6293,206.4731,206.6293,3492.0
2023-09-15 14:45:00,211.58,211.67,211.48,211.56,2319.0,206.6391,206.727,206.5414,206.6195,2319.0
2023-09-15 14:50:00,211.56,211.69,211.52,211.58,10495.0,206.6195,206.7465,206.5805,206.6391,10495.0
2023-09-15 14:55:00,211.59,211.86,211.58,211.84,19690.0,206.6488,206.9125,206.6391,206.893,19690.0
2023-09-15 15:00:00,211.84,211.97,211.8,211.85,38560.0,206.893,207.02,206.8539,206.9028,38560.0
2023-09-15 15:05:00,211.84,211.85,211.41,211.43,3800.0,206.893,206.9028,206.4731,206.4926,3800.0
2023-09-15 15:10:00,211.43,211.45,211.29,211.36,16046.0,206.4926,206.5121,206.3559,206.4242,16046.0
2023-09-15 15:15:00,211.33,211.49,211.26,211.42,7562.0,206.3949,206.5512,206.3266,206.4828,7562.0
2023-09-15 15:20:00,211.42,211.51,211.34,211.44,12160.0,206.4828,206.5707,206.4047,206.5024,12160.0
2023-09-15 15:25:00,211.48,211.6,211.44,211.45,6936.0,206.5414,206.6586,206.5024,206.5121,6936.0
2023-09-15 15:30:00,211.48,211.61,211.37,211.54,16606.0,206.5414,206.6684,206.434,206.6,16606.0
2023-09-15 15:35:00,211.52,211.63,211.33,211.36,40172.0,206.5805,206.6879,206.3949,206.4242,40172.0
2023-09-15 15:40:00,211.36,211.46,211.22,211.23,30169.0,206.4242,206.5219,206.2875,206.2973,30169.0
2023-09-15 15:45:00,211.23,211.33,210.98,211.19,39551.0,206.2973,206.3949,206.0531,206.2582,39551.0
2023-09-15 15:50:00,211.18,211.6,211.1,211.41,45849.0,206.2484,206.6586,206.1703,206.4731,45849.0
2023-09-15 15:55:00,211.45,212.44,211.29,212.2,292953.0,206.5121,207.479,206.3559,207.2446,292953.0
2023-09-18 09:30:00,212.2,212.28,211.94,212.22,19307.0,207.2446,207.3227,206.9907,207.2641,19307.0
2023-09-18 09:35:00,212.11,212.31,211.84,211.99,5007.0,207.1567,207.352,206.893,207.0395,5007.0
2023-09-18 09:40:00,211.98,212.21,211.06,211.16,8667.0,207.0297,207.2544,206.1312,206.2289,8667.0
2023-09-18 09:45:00,211.25,211.4,211.08,211.15,3131.0,206.3168,206.4633,206.1508,206.2191,3131.0
2023-09-18 09:50:00,211.0,211.5,210.98,211.33,5299.0,206.0726,206.561,206.0531,206.3949,5299.0
2023-09-18 09:55:00,211.3,211.41,211.12,211.24,3764.0,206.3656,206.4731,206.1898,206.307,3764.0
2023-09-18 10:00:00,211.29,211.59,211.12,211.55,8372.0,206.3559,206.6488,206.1898,206.6098,8372.0
2023-09-18 10:05:00,211.56,211.62,211.25,211.5,7265.0,206.6195,206.6781,206.3168,206.561,7265.0
2023-09-18 10:10:00,211.48,211.69,211.44,211.49,8865.0,206.5414,206.7465,206.5024,206.5512,8865.0
2023-09-18 10:15:00,211.45,211.46,211.36,211.44,4884.0,206.5121,206.5219,206.4242,206.5024,4884.0
2023-09-18 10:20:00,211.43,211.72,211.42,211.53,6946.0,206.4926,206.7758,206.4828,206.5902,6946.0
2023-09-18 10:25:00,211.47,211.8,211.44,211.66,7958.0,206.5317,206.8539,206.5024,206.7172,7958.0
2023-09-18 10:30:00,211.66,212.34,211.66,212.19,9568.0,206.7172,207.3813,206.7172,207.2348,9568.0
2023-09-18 10:35:00,212.11,212.62,212.09,212.43,15306.0,207.1567,207.6548,207.1372,207.4692,15306.0
2023-09-18 10:40:00,212.5,213.11,212.49,213.01,8800.0,207.5376,208.1334,207.5278,208.0357,8800.0
2023-09-18 10:45:00,213.03,213.12,212.89,213.06,9035.0,208.0552,208.1431,207.9185,208.0845,9035.0
2023-09-18 10:50:00,213.0,213.38,212.99,213.21,4452.0,208.0259,208.397,208.0162,208.231,4452.0
2023-09-18 10:55:00,213.3,213.4,213.19,213.2,8145.0,208.3189,208.4166,208.2115,208.2213,8145.0
2023-09-18 11:00:00,213.27,213.28,213.04,213.07,9442.0,208.2896,208.2994,208.065,208.0943,9442.0
2023-09-18 11:05:00,213.03,213.14,212.88,213.14,6357.0,208.0552,208.1627,207.9087,208.1627,6357.0
2023-09-18 11:10:00,213.17,213.52,213.16,213.43,4987.0,208.192,208.5338,208.1822,208.4459,4987.0
2023-09-18 11:15:00,213.5,213.78,213.37,213.72,5161.0,208.5142,208.7877,208.3873,208.7291,5161.0
2023-09-18 11:20:00,213.72,213.95,213.72,213.88,6413.0,208.7291,208.9537,208.7291,208.8854,6413.0
2023-09-18 11:25:00,213.91,214.13,213.91,214.11,9742.0,208.9147,209.1295,208.9147,209.11,9742.0
2023-09-18 11:30:00,214.13,214.15,213.9,214.05,8788.0,209.1295,209.1491,208.9049,209.0514,8788.0
2023-09-18 11:35:00,214.1,214.15,213.96,213.97,3634.0,209.1002,209.1491,208.9635,208.9733,3634.0
2023-09-18 11:40:00,214.02,214.21,214.02,214.16,2406.0,209.0221,209.2077,209.0221,209.1588,2406.0
2023-09-18 11:45:00,214.12,214.23,213.99,214.11,2262.0,209.1198,209.2272,208.9928,209.11,2262.0
2023-09-18 11:50:00,214.11,214.16,214.06,214.06,4230.0,209.11,209.1588,209.0612,209.0612,4230.0
2023-09-18 11:55:00,214.01,214.08,213.96,214.03,5028.0,209.0123,209.0807,208.9635,209.0319,5028.0
2023-09-18 12:00:00,214.02,214.15,213.98,214.12,3915.0,209.0221,209.1491,208.983,209.1198,3915.0
2023-09-18 12:05:00,214.09,214.1,213.91,214.06,5485.0,209.0905,209.1002,208.9147,209.0612,5485.0
2023-09-18 12:10:00,214.1,214.15,213.91,213.95,1838.0,209.1002,209.1491,208.9147,208.9537,1838.0
2023-09-18 12:15:00,213.94,214.14,213.93,214.06,3689.0,208.944,209.1393,208.9342,209.0612,3689.0
2023-09-18 12:20:00,214.07,214.1,213.89,214.0,3057.0,209.0709,209.1002,208.8951,209.0026,3057.0
2023-09-18 12:25:00,214.02,214.02,213.76,213.9,3094.0,209.0221,209.0221,208.7682,208.9049,3094.0
2023-09-18 12:30:00,213.94,214.29,213.94,214.2,7572.0,208.944,209.2858,208.944,209.1979,7572.0
2023-09-18 12:35:00,214.18,214.27,214.11,214.13,6600.0,209.1784,209.2663,209.11,209.1295,6600.0
2023-09-18 12:40:00,214.12,214.33,214.12,214.2,3962.0,209.1198,209.3249,209.1198,209.1979,3962.0
2023-09-18 12:45:00,214.2,214.28,214.1,214.19,4454.0,209.1979,209.276,209.1002,209.1881,4454.0
2023-09-18 12:50:00,214.19,214.26,214.1,214.24,6170.0,209.1881,209.2565,209.1002,209.237,6170.0
2023-09-18 12:55:00,214.3,214.31,214.21,214.28,7230.0,209.2956,209.3053,209.2077,209.276,7230.0
2023-09-18 13:00:00,214.27,214.38,214.13,214.3,8337.0,209.2663,209.3737,209.1295,209.2956,8337.0
2023-09-18 13:05:00,214.3,214.32,214.2,214.26,6093.0,209.2956,209.3151,209.1979,209.2565,6093.0
2023-09-18 13:10:00,214.26,214.26,214.11,214.13,2379.0,209.2565,209.2565,209.11,209.1295,2379.0
2023-09-18 13:15:00,214.13,214.15,213.98,214.14,5451.0,209.1295,209.1491,208.983,209.1393,5451.0
2023-09-18 13:20:00,214.15,214.16,214.02,214.07,6001.0,209.1491,209.1588,209.0221,209.0709,6001.0
2023-09-18 13:25:00,214.08,214.15,214.07,214.12,4655.0,209.0807,209.1491,209.0709,209.1198,4655.0
2023-09-18 13:30:00,214.1,214.23,214.06,214.16,3945.0,209.1002,209.2272,209.0612,209.1588,3945.0
2023-09-18 13:35:00,214.16,214.18,214.08,214.11,6165.0,209.1588,209.1784,209.0807,209.11,6165.0
2023-09-18 13:40:00,214.07,214.14,214.0,214.04,6058.0,209.0709,209.1393,209.0026,209.0416,6058.0
2023-09-18 13:45:00,214.01,214.04,213.95,213.98,8932.0,209.0123,209.0416,208.9537,208.983,8932.0
2023-09-18 13:50:00,213.99,214.05,213.91,214.03,10470.0,208.9928,209.0514,208.9147,209.0319,10470.0
2023-09-18 13:55:00,214.03,214.08,214.01,214.06,2816.0,209.0319,209.0807,209.0123,209.0612,2816.0
2023-09-18 14:00:00,214.03,214.06,213.9,213.94,5718.0,209.0319,209.0612,208.9049,208.944,5718.0
2023-09-18 14:05:00,213.92,213.98,213.89,213.98,6064.0,208.9244,208.983,208.8951,208.983,6064.0
2023-09-18 14:10:00,213.99,214.07,213.95,213.96,14526.0,208.9928,209.0709,208.9537,208.9635,14526.0
2023-09-18 14:15:00,213.96,213.98,213.89,213.93,8506.0,208.9635,208.983,208.8951,208.9342,8506.0
2023-09-18 14:20:00,213.94,213.94,213.76,213.77,12581.0,208.944,208.944,208.7682,208.7779,12581.0
2023-09-18 14:25:00,213.75,213.87,213.61,213.62,7073.0,208.7584,208.8756,208.6217,208.6314,7073.0
2023-09-18 14:30:00,213.66,213.72,213.62,213.7,4431.0,208.6705,208.7291,208.6314,208.7096,4431.0
2023-09-18 14:35:00,213.67,213.88,213.67,213.84,5095.0,208.6803,208.8854,208.6803,208.8463,5095.0
2023-09-18 14:40:00,213.84,213.97,213.82,213.91,6727.0,208.8463,208.9733,208.8268,208.9147,6727.0
2023-09-18 14:45:00,213.92,214.02,213.84,213.99,7464.0,208.9244,209.0221,208.8463,208.9928,7464.0
2023-09-18 14:50:00,213.98,214.14,213.96,214.02,7709.0,208.983,209.1393,208.9635,209.0221,7709.0
2023-09-18 14:55:00,213.95,214.15,213.95,214.13,6554.0,208.9537,209.1491,208.9537,209.1295,6554.0
2023-09-18 15:00:00,214.17,214.28,214.06,214.1,6175.0,209.1686,209.276,209.0612,209.1002,6175.0
2023-09-18 15:05:00,214.12,214.2,214.01,214.01,6007.0,209.1198,209.1979,209.0123,209.0123,6007.0
2023-09-18 15:10:00,214.02,214.02,213.81,213.91,4880.0,209.0221,209.0221,208.817,208.9147,4880.0
2023-09-18 15:15:00,213.91,213.91,213.75,213.78,4911.0,208.9147,208.9147,208.7584,208.7877,4911.0
2023-09-18 15:20:00,213.79,213.89,213.76,213.87,8177.0,208.7975,208.8951,208.7682,208.8756,8177.0
2023-09-18 15:25:00,213.88,213.93,213.83,213.9,4504.0,208.8854,208.9342,208.8365,208.9049,4504.0
2023-09-18 15:30:00,213.88,213.97,213.77,213.92,16898.0,208.8854,208.9733,208.7779,208.9244,16898.0
2023-09-18 15:35:00,213.88,214.05,213.8,213.91,15184.0,208.8854,209.0514,208.8072,208.9147,15184.0
2023-09-18 15:40:00,213.94,214.09,213.91,213.92,21357.0,208.944,209.0905,208.9147,208.9244,21357.0
2023-09-18 15:45:00,213.92,213.93,213.74,213.78,28294.0,208.9244,208.9342,208.7486,208.7877,28294.0
2023-09-18 15:50:00,213.78,214.01,213.66,213.93,48153.0,208.7877,209.0123,208.6705,208.9342,48153.0
2023-09-18 15:55:00,213.94,214.27,213.93,214.11,102944.0,208.944,209.2663,208.9342,209.11,102944.0
2023-09-19 09:30:00,214.75,214.75,214.07,214.27,15685.0,209.7351,209.7351,209.0709,209.2663,15685.0
2023-09-19 09:35:00,214.1,214.7,214.0,214.7,6577.0,209.1002,209.6862,209.0026,209.6862,6577.0
2023-09-19 09:40:00,214.8,214.86,214.46,214.61,3725.0,209.7839,209.8425,209.4518,209.5983,3725.0
2023-09-19 09:45:00,214.87,215.12,214.74,214.95,17516.0,209.8523,210.0964,209.7253,209.9304,17516.0
2023-09-19 09:50:00,214.93,215.11,214.8,214.91,7417.0,209.9109,210.0866,209.7839,209.8913,7417.0
2023-09-19 09:55:00,214.72,214.82,214.54,214.78,6066.0,209.7058,209.8034,209.53,209.7644,6066.0
2023-09-19 10:00:00,214.78,214.78,214.28,214.38,7559.0,209.7644,209.7644,209.276,209.3737,7559.0
2023-09-19 10:05:00,214.28,214.43,214.11,214.2,17666.0,209.276,209.4225,209.11,209.1979,17666.0
2023-09-19 10:10:00,214.21,214.45,214.21,214.41,7966.0,209.2077,209.4421,209.2077,209.403,7966.0
2023-09-19 10:15:00,214.41,214.43,214.1,214.27,9947.0,209.403,209.4225,209.1002,209.2663,9947.0
2023-09-19 10:20:00,214.26,214.3,214.01,214.08,11538.0,209.2565,209.2956,209.0123,209.0807,11538.0
2023-09-19 10:25:00,214.06,214.3,214.03,214.22,3952.0,209.0612,209.2956,209.0319,209.2174,3952.0
2023-09-19 10:30:00,214.23,214.23,213.97,214.21,10337.0,209.2272,209.2272,208.9733,209.2077,10337.0
2023-09-19 10:35:00,214.18,214.35,214.01,214.09,11260.0,209.1784,209.3444,209.0123,209.0905,11260.0
2023-09-19 10:40:00,214.12,214.18,213.87,213.88,4074.0,209.1198,209.1784,208.8756,208.8854,4074.0
2023-09-19 10:45:00,213.87,213.9,213.67,213.72,6110.0,208.8756,208.9049,208.6803,208.7291,6110.0
2023-09-19 10:50:00,213.71,213.73,213.26,213.27,9596.0,208.7193,208.7389,208.2798,208.2896,9596.0
2023-09-19 10:55:00,213.29,213.53,213.2,213.34,7193.0,208.3091,208.5435,208.2213,208.358,7193.0
2023-09-19 11:00:00,213.35,213.36,213.16,213.31,7715.0,208.3677,208.3775,208.1822,208.3287,7715.0
2023-09-19 11:05:00,213.28,213.37,213.2,213.34,6577.0,208.2994,208.3873,208.2213,208.358,6577.0
2023-09-19 11:10:00,213.38,213.55,213.23,213.52,8056.0,208.397,208.5631,208.2506,208.5338,8056.0
2023-09-19 11:15:00,213.48,213.48,213.34,213.41,6538.0,208.4947,208.4947,208.358,208.4263,6538.0
2023-09-19 11:20:00,213.45,213.54,213.28,213.28,2565.0,208.4654,208.5533,208.2994,208.2994,2565.0
2023-09-19 11:25:00,213.38,213.39,213.26,213.3,3958.0,208.397,208.4068,208.2798,208.3189,3958.0
2023-09-19 11:30:00,213.33,213.45,213.25,213.41,10465.0,208.3482,208.4654,208.2701,208.4263,10465.0
2023-09-19 11:35:00,213.42,213.49,213.3,213.31,4766.0,208.4361,208.5045,208.3189,208.3287,4766.0
2023-09-19 11:40:00,213.31,213.32,213.12,213.12,8319.0,208.3287,208.3384,208.1431,208.1431,8319.0
2023-09-19 11:45:00,213.12,213.16,212.9,213.11,9413.0,208.1431,208.1822,207.9283,208.1334,9413.0
2023-09-19 11:50:00,213.12,213.17,213.0,213.01,4608.0,208.1431,208.192,208.0259,208.0357,4608.0
2023-09-19 11:55:00,212.98,213.2,212.94,213.15,3116.0,208.0064,208.2213,207.9673,208.1724,3116.0
2023-09-19 12:00:00,213.16,213.23,213.09,213.16,3180.0,208.1822,208.2506,208.1138,208.1822,3180.0
2023-09-19 12:05:00,213.08,213.08,212.77,212.77,3235.0,208.1041,208.1041,207.8013,207.8013,3235.0
2023-09-19 12:10:00,212.71,212.79,212.6,212.79,2022.0,207.7427,207.8208,207.6353,207.8208,2022.0
2023-09-19 12:15:00,212.74,212.84,212.64,212.84,3165.0,207.772,207.8697,207.6743,207.8697,3165.0
2023-09-19 12:20:00,212.8,212.93,212.77,212.93,7405.0,207.8306,207.9576,207.8013,207.9576,7405.0
2023-09-19 12:25:00,212.94,212.99,212.9,212.96,5632.0,207.9673,208.0162,207.9283,207.9869,5632.0
2023-09-19 12:30:00,212.99,213.0,212.8,212.84,4892.0,208.0162,208.0259,207.8306,207.8697,4892.0
2023-09-19 12:35:00,212.83,212.83,212.68,212.68,2100.0,207.8599,207.8599,207.7134,207.7134,2100.0
2023-09-19 12:40:00,212.73,212.83,212.71,212.82,2013.0,207.7622,207.8599,207.7427,207.8501,2013.0
2023-09-19 12:45:00,212.75,212.83,212.7,212.8,12536.0,207.7818,207.8599,207.7329,207.8306,12536.0
2023-09-19 12:50:00,212.78,212.78,212.58,212.73,5463.0,207.8111,207.8111,207.6157,207.7622,5463.0
2023-09-19 12:55:00,212.73,212.73,212.58,212.59,1660.0,207.7622,207.7622,207.6157,207.6255,1660.0
2023-09-19 13:00:00,212.57,212.67,212.51,212.63,4863.0,207.606,207.7036,207.5474,207.6646,4863.0
2023-09-19 13:05:00,212.64,212.67,212.54,212.54,2349.0,207.6743,207.7036,207.5767,207.5767,2349.0
2023-09-19 13:10:00,212.59,212.85,212.59,212.85,4927.0,207.6255,207.8794,207.6255,207.8794,4927.0
2023-09-19 13:15:00,212.87,212.91,212.79,212.85,3657.0,207.899,207.938,207.8208,207.8794,3657.0
2023-09-19 13:20:00,212.86,213.03,212.85,212.88,10155.0,207.8892,208.0552,207.8794,207.9087,10155.0
2023-09-19 13:25:00,212.85,213.06,212.85,213.05,12456.0,207.8794,208.0845,207.8794,208.0748,12456.0
2023-09-19 13:30:00,213.02,213.1,212.88,212.89,3825.0,208.0455,208.1236,207.9087,207.9185,3825.0
2023-09-19 13:35:00,212.91,213.02,212.91,213.01,3806.0,207.938,208.0455,207.938,208.0357,3806.0
2023-09-19 13:40:00,212.98,212.98,212.87,212.96,4456.0,208.0064,208.0064,207.899,207.9869,4456.0
2023-09-19 13:45:00,212.95,213.13,212.94,213.09,15837.0,207.9771,208.1529,207.9673,208.1138,15837.0
2023-09-19 13:50:00,213.04,213.11,213.0,213.01,5763.0,208.065,208.1334,208.0259,208.0357,5763.0
2023-09-19 13:55:00,213.01,213.07,212.91,213.0,11058.0,208.0357,208.0943,207.938,208.0259,11058.0
2023-09-19 14:00:00,213.0,213.1,212.93,213.07,9796.0,208.0259,208.1236,207.9576,208.0943,9796.0
2023-09-19 14:05:00,213.02,213.24,213.01,213.09,9631.0,208.0455,208.2603,208.0357,208.1138,9631.0
2023-09-19 14:10:00,213.18,213.28,213.16,213.28,4808.0,208.2017,208.2994,208.1822,208.2994,4808.0
2023-09-19 14:15:00,213.3,213.3,213.06,213.12,15761.0,208.3189,208.3189,208.0845,208.1431,15761.0
2023-09-19 14:20:00,213.12,213.27,213.11,213.26,7267.0,208.1431,208.2896,208.1334,208.2798,7267.0
2023-09-19 14:25:00,213.24,213.28,213.19,213.2,2388.0,208.2603,208.2994,208.2115,208.2213,2388.0
2023-09-19 14:30:00,213.22,213.36,213.22,213.3,4473.0,208.2408,208.3775,208.2408,208.3189,4473.0
2023-09-19 14:35:00,213.33,213.71,213.33,213.63,6445.0,208.3482,208.7193,208.3482,208.6412,6445.0
2023-09-19 14:40:00,213.72,213.78,213.56,213.61,10152.0,208.7291,208.7877,208.5728,208.6217,10152.0
2023-09-19 14:45:00,213.61,213.85,213.6,213.73,6262.0,208.6217,208.8561,208.6119,208.7389,6262.0
2023-09-19 14:50:00,213.8,213.95,213.75,213.91,13042.0,208.8072,208.9537,208.7584,208.9147,13042.0
2023-09-19 14:55:00,213.94,214.02,213.9,213.92,14255.0,208.944,209.0221,208.9049,208.9244,14255.0
2023-09-19 15:00:00,213.89,213.89,213.7,213.72,1434.0,208.8951,208.8951,208.7096,208.7291,1434.0
2023-09-19 15:05:00,213.7,213.82,213.69,213.76,4612.0,208.7096,208.8268,208.6998,208.7682,4612.0
2023-09-19 15:10:00,213.78,213.98,213.76,213.94,5542.0,208.7877,208.983,208.7682,208.944,5542.0
2023-09-19 15:15:00,213.94,213.94,213.83,213.9,5654.0,208.944,208.944,208.8365,208.9049,5654.0
2023-09-19 15:20:00,213.9,214.11,213.87,214.11,9681.0,208.9049,209.11,208.8756,209.11,9681.0
2023-09-19 15:25:00,214.13,214.22,214.05,214.17,7141.0,209.1295,209.2174,209.0514,209.1686,7141.0
2023-09-19 15:30:00,214.17,214.2,214.05,214.19,10760.0,209.1686,209.1979,209.0514,209.1881,10760.0
2023-09-19 15:35:00,214.19,214.37,214.16,214.37,8536.0,209.1881,209.3639,209.1588,209.3639,8536.0
2023-09-19 15:40:00,214.35,214.37,214.18,214.29,9760.0,209.3444,209.3639,209.1784,209.2858,9760.0
2023-09-19 15:45:00,214.29,214.5,214.27,214.28,14603.0,209.2858,209.4909,209.2663,209.276,14603.0
2023-09-19 15:50:00,214.13,214.26,213.73,213.75,53563.0,209.1295,209.2565,208.7389,208.7584,53563.0
2023-09-19 15:55:00,213.75,214.39,213.67,214.26,165413.0,208.7584,209.3835,208.6803,209.2565,165413.0
2023-09-20 09:30:00,215.0,215.0,214.32,214.76,24744.0,209.9792,209.9792,209.3151,209.7448,24744.0
2023-09-20 09:35:00,214.61,214.61,214.06,214.58,1697.0,209.5983,209.5983,209.0612,209.569,1697.0
2023-09-20 09:40:00,214.41,214.76,214.41,214.74,2035.0,209.403,209.7448,209.403,209.7253,2035.0
2023-09-20 09:45:00,214.76,214.85,214.57,214.85,5186.0,209.7448,209.8327,209.5593,209.8327,5186.0
2023-09-20 09:50:00,214.75,214.89,214.54,214.67,5833.0,209.7351,209.8718,209.53,209.6569,5833.0
2023-09-20 09:55:00,214.72,214.76,214.4,214.41,12228.0,209.7058,209.7448,209.3932,209.403,12228.0
2023-09-20 10:00:00,214.41,214.93,214.4,214.66,15470.0,209.403,209.9109,209.3932,209.6472,15470.0
2023-09-20 10:05:00,214.68,215.03,214.68,214.79,6441.0,209.6667,210.0085,209.6667,209.7741,6441.0
2023-09-20 10:10:00,214.89,214.98,214.8,214.84,6730.0,209.8718,209.9597,209.7839,209.823,6730.0
2023-09-20 10:15:00,214.86,215.07,214.79,215.0,4816.0,209.8425,210.0476,209.7741,209.9792,4816.0
2023-09-20 10:20:00,215.03,215.18,214.99,215.02,6047.0,210.0085,210.155,209.9694,209.9987,6047.0
2023-09-20 10:25:00,215.01,215.06,214.92,215.02,6905.0,209.989,210.0378,209.9011,209.9987,6905.0
2023-09-20 10:30:00,215.02,215.15,214.97,214.97,6815.0,209.9987,210.1257,209.9499,209.9499,6815.0
2023-09-20 10:35:00,214.93,214.95,214.77,214.77,2916.0,209.9109,209.9304,209.7546,209.7546,2916.0
2023-09-20 10:40:00,214.72,214.76,214.61,214.64,7572.0,209.7058,209.7448,209.5983,209.6276,7572.0
2023-09-20 10:45:00,214.63,214.97,214.48,214.97,22198.0,209.6179,209.9499,209.4714,209.9499,22198.0
2023-09-20 10:50:00,214.97,215.0,214.78,214.87,5093.0,209.9499,209.9792,209.7644,209.8523,5093.0
2023-09-20 10:55:00,214.91,215.15,214.88,215.07,4061.0,209.8913,210.1257,209.862,210.0476,4061.0
2023-09-20 11:00:00,215.12,215.4,215.12,215.3,6974.0,210.0964,210.3699,210.0964,210.2722,6974.0
2023-09-20 11:05:00,215.36,215.43,215.32,215.38,15092.0,210.3308,210.3992,210.2917,210.3503,15092.0
2023-09-20 11:10:00,215.38,215.78,215.38,215.78,5881.0,210.3503,210.741,210.3503,210.741,5881.0
2023-09-20 11:15:00,215.83,215.84,215.63,215.72,6719.0,210.7898,210.7996,210.5945,210.6824,6719.0
2023-09-20 11:20:00,215.69,215.8,215.65,215.8,3600.0,210.6531,210.7605,210.614,210.7605,3600.0
2023-09-20 11:25:00,215.78,215.88,215.69,215.69,12419.0,210.741,210.8387,210.6531,210.6531,12419.0
2023-09-20 11:30:00,215.64,215.67,215.48,215.49,4081.0,210.6043,210.6336,210.448,210.4578,4081.0
2023-09-20 11:35:00,215.39,215.49,215.32,215.36,6883.0,210.3601,210.4578,210.2917,210.3308,6883.0
2023-09-20 11:40:00,215.36,215.46,215.31,215.46,7559.0,210.3308,210.4285,210.282,210.4285,7559.0
2023-09-20 11:45:00,215.41,215.5,215.41,215.41,3038.0,210.3796,210.4675,210.3796,210.3796,3038.0
2023-09-20 11:50:00,215.47,215.67,215.44,215.67,3919.0,210.4382,210.6336,210.4089,210.6336,3919.0
2023-09-20 11:55:00,215.72,215.72,215.52,215.52,2133.0,210.6824,210.6824,210.4871,210.4871,2133.0
2023-09-20 12:00:00,215.58,215.72,215.56,215.72,3389.0,210.5457,210.6824,210.5261,210.6824,3389.0
2023-09-20 12:05:00,215.68,215.74,215.54,215.74,2996.0,210.6433,210.7019,210.5066,210.7019,2996.0
2023-09-20 12:10:00,215.71,215.89,215.71,215.89,3074.0,210.6726,210.8484,210.6726,210.8484,3074.0
2023-09-20 12:15:00,215.88,215.97,215.73,215.73,3492.0,210.8387,210.9266,210.6922,210.6922,3492.0
2023-09-20 12:20:00,215.77,215.86,215.76,215.8,2146.0,210.7312,210.8191,210.7215,210.7605,2146.0
2023-09-20 12:25:00,215.81,215.95,215.75,215.89,4393.0,210.7703,210.907,210.7117,210.8484,4393.0
2023-09-20 12:30:00,215.88,215.9,215.84,215.89,3310.0,210.8387,210.8582,210.7996,210.8484,3310.0
2023-09-20 12:35:00,215.91,216.1,215.91,216.05,9772.0,210.868,211.0535,210.868,211.0047,9772.0
2023-09-20 12:40:00,216.02,216.07,215.99,216.06,5803.0,210.9754,211.0242,210.9461,211.0145,5803.0
2023-09-20 12:45:00,216.03,216.08,215.98,215.98,5939.0,210.9852,211.034,210.9363,210.9363,5939.0
2023-09-20 12:50:00,215.96,215.96,215.86,215.89,3474.0,210.9168,210.9168,210.8191,210.8484,3474.0
2023-09-20 12:55:00,215.81,215.9,215.81,215.82,3319.0,210.7703,210.8582,210.7703,210.7801,3319.0
2023-09-20 13:00:00,215.84,215.89,215.78,215.82,4032.0,210.7996,210.8484,210.741,210.7801,4032.0
2023-09-20 13:05:00,215.84,215.88,215.78,215.81,5614.0,210.7996,210.8387,210.741,210.7703,5614.0
2023-09-20 13:10:00,215.85,215.86,215.67,215.86,8683.0,210.8094,210.8191,210.6336,210.8191,8683.0
2023-09-20 13:15:00,215.88,215.88,215.77,215.79,3829.0,210.8387,210.8387,210.7312,210.7508,3829.0
2023-09-20 13:20:00,215.78,215.84,215.68,215.68,3698.0,210.741,210.7996,210.6433,210.6433,3698.0
2023-09-20 13:25:00,215.68,215.72,215.58,215.58,3513.0,210.6433,210.6824,210.5457,210.5457,3513.0
2023-09-20 13:30:00,215.63,215.63,215.5,215.53,5500.0,210.5945,210.5945,210.4675,210.4968,5500.0
2023-09-20 13:35:00,215.53,215.56,215.39,215.39,7287.0,210.4968,210.5261,210.3601,210.3601,7287.0
2023-09-20 13:40:00,215.35,215.35,215.11,215.16,4354.0,210.321,210.321,210.0866,210.1355,4354.0
2023-09-20 13:45:00,215.13,215.18,215.08,215.08,10835.0,210.1062,210.155,210.0573,210.0573,10835.0
2023-09-20 13:50:00,215.08,215.4,215.08,215.4,7581.0,210.0573,210.3699,210.0573,210.3699,7581.0
2023-09-20 13:55:00,215.37,215.41,215.24,215.3,1542.0,210.3406,210.3796,210.2136,210.2722,1542.0
2023-09-20 14:00:00,215.0,215.15,214.51,214.64,5441.0,209.9792,210.1257,209.5007,209.6276,5441.0
2023-09-20 14:05:00,214.64,214.75,214.44,214.61,5363.0,209.6276,209.7351,209.4323,209.5983,5363.0
2023-09-20 14:10:00,214.53,214.93,214.53,214.66,10321.0,209.5202,209.9109,209.5202,209.6472,10321.0
2023-09-20 14:15:00,214.65,214.95,214.65,214.92,9730.0,209.6374,209.9304,209.6374,209.9011,9730.0
2023-09-20 14:20:00,214.85,214.86,214.68,214.71,3193.0,209.8327,209.8425,209.6667,209.696,3193.0
2023-09-20 14:25:00,214.65,214.72,214.51,214.59,9170.0,209.6374,209.7058,209.5007,209.5788,9170.0
2023-09-20 14:30:00,214.49,214.91,214.44,214.59,15827.0,209.4811,209.8913,209.4323,209.5788,15827.0
2023-09-20 14:35:00,214.56,214.8,214.56,214.66,3495.0,209.5495,209.7839,209.5495,209.6472,3495.0
2023-09-20 14:40:00,214.67,214.67,214.47,214.47,2173.0,209.6569,209.6569,209.4616,209.4616,2173.0
2023-09-20 14:45:00,214.48,214.52,214.33,214.38,3854.0,209.4714,209.5104,209.3249,209.3737,3854.0
2023-09-20 14:50:00,214.29,214.33,214.0,214.08,10195.0,209.2858,209.3249,209.0026,209.0807,10195.0
2023-09-20 14:55:00,214.03,214.41,214.02,214.36,8999.0,209.0319,209.403,209.0221,209.3542,8999.0
2023-09-20 15:00:00,214.29,214.46,214.23,214.26,5505.0,209.2858,209.4518,209.2272,209.2565,5505.0
2023-09-20 15:05:00,214.26,214.26,214.13,214.23,5587.0,209.2565,209.2565,209.1295,209.2272,5587.0
2023-09-20 15:10:00,214.17,214.3,213.88,213.92,13737.0,209.1686,209.2956,208.8854,208.9244,13737.0
2023-09-20 15:15:00,213.88,213.95,213.78,213.95,12533.0,208.8854,208.9537,208.7877,208.9537,12533.0
2023-09-20 15:20:00,214.02,214.17,214.01,214.11,5645.0,209.0221,209.1686,209.0123,209.11,5645.0
2023-09-20 15:25:00,214.14,214.22,214.1,214.18,5646.0,209.1393,209.2174,209.1002,209.1784,5646.0
2023-09-20 15:30:00,214.14,214.15,213.59,213.62,8018.0,209.1393,209.1491,208.6021,208.6314,8018.0
2023-09-20 15:35:00,213.6,213.7,213.57,213.67,8205.0,208.6119,208.7096,208.5826,208.6803,8205.0
2023-09-20 15:40:00,213.65,213.85,213.62,213.82,15130.0,208.6607,208.8561,208.6314,208.8268,15130.0
2023-09-20 15:45:00,213.8,213.87,213.65,213.7,13445.0,208.8072,208.8756,208.6607,208.7096,13445.0
2023-09-20 15:50:00,213.69,214.37,213.68,214.26,45886.0,208.6998,209.3639,208.69,209.2565,45886.0
2023-09-20 15:55:00,214.26,214.31,213.62,213.65,199136.0,209.2565,209.3053,208.6314,208.6607,199136.0
2023-09-21 09:30:00,213.52,214.12,213.1,213.47,36033.0,208.5338,209.1198,208.1236,208.4849,36033.0
2023-09-21 09:35:00,213.44,213.63,212.8,212.87,6494.0,208.4556,208.6412,207.8306,207.899,6494.0
2023-09-21 09:40:00,212.81,213.7,212.71,213.53,11208.0,207.8404,208.7096,207.7427,208.5435,11208.0
2023-09-21 09:45:00,213.54,213.9,213.53,213.72,13861.0,208.5533,208.9049,208.5435,208.7291,13861.0
2023-09-21 09:50:00,213.81,214.11,213.62,214.0,11979.0,208.817,209.11,208.6314,209.0026,11979.0
2023-09-21 09:55:00,213.88,213.88,213.43,213.63,5446.0,208.8854,208.8854,208.4459,208.6412,5446.0
2023-09-21 10:00:00,213.7,213.81,213.16,213.25,4372.0,208.7096,208.817,208.1822,208.2701,4372.0
2023-09-21 10:05:00,213.4,213.4,213.03,213.21,4593.0,208.4166,208.4166,208.0552,208.231,4593.0
2023-09-21 10:10:00,213.16,213.95,213.08,213.95,5759.0,208.1822,208.9537,208.1041,208.9537,5759.0
2023-09-21 10:15:00,213.94,214.33,213.94,214.25,10499.0,208.944,209.3249,208.944,209.2467,10499.0
2023-09-21 10:20:00,214.3,214.77,214.3,214.68,29968.0,209.2956,209.7546,209.2956,209.6667,29968.0
2023-09-21 10:25:00,214.68,214.68,214.4,214.44,15334.0,209.6667,209.6667,209.3932,209.4323,15334.0
2023-09-21 10:30:00,214.5,214.52,214.26,214.47,13065.0,209.4909,209.5104,209.2565,209.4616,13065.0
2023-09-21 10:35:00,214.52,214.62,214.24,214.62,23188.0,209.5104,209.6081,209.237,209.6081,23188.0
2023-09-21 10:40:00,214.61,214.75,214.5,214.72,16906.0,209.5983,209.7351,209.4909,209.7058,16906.0
2023-09-21 10:45:00,214.6,214.86,214.28,214.32,13294.0,209.5886,209.8425,209.276,209.3151,13294.0
2023-09-21 10:50:00,214.24,214.3,214.17,214.25,15625.0,209.237,209.2956,209.1686,209.2467,15625.0
2023-09-21 10:55:00,214.22,214.28,213.95,213.98,9895.0,209.2174,209.276,208.9537,208.983,9895.0
2023-09-21 11:00:00,214.04,214.16,214.01,214.11,4150.0,209.0416,209.1588,209.0123,209.11,4150.0
2023-09-21 11:05:00,214.16,214.31,214.01,214.07,8483.0,209.1588,209.3053,209.0123,209.0709,8483.0
2023-09-21 11:10:00,214.17,214.26,214.09,214.09,2970.0,209.1686,209.2565,209.0905,209.0905,2970.0
2023-09-21 11:15:00,214.09,214.14,213.89,213.9,7843.0,209.0905,209.1393,208.8951,208.9049,7843.0
2023-09-21 11:20:00,213.87,214.1,213.87,214.09,3018.0,208.8756,209.1002,208.8756,209.0905,3018.0
2023-09-21 11:25:00,214.09,214.13,213.96,213.98,5356.0,209.0905,209.1295,208.9635,208.983,5356.0
2023-09-21 11:30:00,213.9,214.11,213.89,213.93,4661.0,208.9049,209.11,208.8951,208.9342,4661.0
2023-09-21 11:35:00,213.98,214.04,213.78,213.89,2476.0,208.983,209.0416,208.7877,208.8951,2476.0
2023-09-21 11:40:00,213.85,213.98,213.72,213.86,4404.0,208.8561,208.983,208.7291,208.8658,4404.0
2023-09-21 11:45:00,213.81,213.84,213.73,213.75,2877.0,208.817,208.8463,208.7389,208.7584,2877.0
2023-09-21 11:50:00,213.72,213.75,213.44,213.61,4493.0,208.7291,208.7584,208.4556,208.6217,4493.0
2023-09-21 11:55:00,213.61,213.62,213.49,213.51,5334.0,208.6217,208.6314,208.5045,208.524,5334.0
2023-09-21 12:00:00,213.49,213.49,213.36,213.45,3987.0,208.5045,208.5045,208.3775,208.4654,3987.0
2023-09-21 12:05:00,213.46,213.55,213.43,213.5,7342.0,208.4752,208.5631,208.4459,208.5142,7342.0
2023-09-21 12:10:00,213.45,213.49,213.32,213.36,4191.0,208.4654,208.5045,208.3384,208.3775,4191.0
2023-09-21 12:15:00,213.36,213.4,213.21,213.22,4412.0,208.3775,208.4166,208.231,208.2408,4412.0
2023-09-21 12:20:00,213.21,213.27,213.2,213.27,3634.0,208.231,208.2896,208.2213,208.2896,3634.0
2023-09-21 12:25:00,213.25,213.64,213.25,213.64,4546.0,208.2701,208.651,208.2701,208.651,4546.0
2023-09-21 12:30:00,213.6,214.11,213.6,214.11,15249.0,208.6119,209.11,208.6119,209.11,15249.0
2023-09-21 12:35:00,214.11,214.11,213.72,213.72,11833.0,209.11,209.11,208.7291,208.7291,11833.0
2023-09-21 12:40:00,213.77,213.89,213.59,213.67,5539.0,208.7779,208.8951,208.6021,208.6803,5539.0
2023-09-21 12:45:00,213.66,213.77,213.66,213.76,2192.0,208.6705,208.7779,208.6705,208.7682,2192.0
2023-09-21 12:50:00,213.74,213.8,213.64,213.72,3212.0,208.7486,208.8072,208.651,208.7291,3212.0
2023-09-21 12:55:00,213.73,213.79,213.72,213.78,3494.0,208.7389,208.7975,208.7291,208.7877,3494.0
2023-09-21 13:00:00,213.73,213.8,213.63,213.79,4078.0,208.7389,208.8072,208.6412,208.7975,4078.0
2023-09-21 13:05:00,213.75,213.79,213.7,213.73,1591.0,208.7584,208.7975,208.7096,208.7389,1591.0
2023-09-21 13:10:00,213.74,213.93,213.73,213.92,1777.0,208.7486,208.9342,208.7389,208.9244,1777.0
2023-09-21 13:15:00,213.97,214.25,213.97,214.25,4302.0,208.9733,209.2467,208.9733,209.2467,4302.0
2023-09-21 13:20:00,214.28,214.29,214.1,214.16,4141.0,209.276,209.2858,209.1002,209.1588,4141.0
2023-09-21 13:25:00,214.11,214.14,214.05,214.08,2359.0,209.11,209.1393,209.0514,209.0807,2359.0
2023-09-21 13:30:00,214.04,214.07,213.98,213.98,2532.0,209.0416,209.0709,208.983,208.983,2532.0
2023-09-21 13:35:00,213.79,213.84,213.72,213.75,3261.0,208.7975,208.8463,208.7291,208.7584,3261.0
2023-09-21 13:40:00,213.71,213.86,213.71,213.77,3996.0,208.7193,208.8658,208.7193,208.7779,3996.0
2023-09-21 13:45:00,213.8,213.91,213.77,213.86,5877.0,208.8072,208.9147,208.7779,208.8658,5877.0
2023-09-21 13:50:00,213.87,213.89,213.66,213.89,4947.0,208.8756,208.8951,208.6705,208.8951,4947.0
2023-09-21 13:55:00,213.83,213.83,213.63,213.66,2350.0,208.8365,208.8365,208.6412,208.6705,2350.0
2023-09-21 14:00:00,213.62,213.64,213.31,213.32,2341.0,208.6314,208.651,208.3287,208.3384,2341.0
2023-09-21 14:05:00,213.33,213.39,213.24,213.35,11666.0,208.3482,208.4068,208.2603,208.3677,11666.0
2023-09-21 14:10:00,213.34,213.34,213.2,213.21,2545.0,208.358,208.358,208.2213,208.231,2545.0
2023-09-21 14:15:00,213.22,213.22,213.08,213.09,2317.0,208.2408,208.2408,208.1041,208.1138,2317.0
2023-09-21 14:20:00,213.09,213.26,213.09,213.19,2946.0,208.1138,208.2798,208.1138,208.2115,2946.0
2023-09-21 14:25:00,213.18,213.18,212.95,212.99,5468.0,208.2017,208.2017,207.9771,208.0162,5468.0
2023-09-21 14:30:00,212.97,213.08,212.9,212.91,5303.0,207.9966,208.1041,207.9283,207.938,5303.0
2023-09-21 14:35:00,212.84,212.99,212.84,212.84,4558.0,207.8697,208.0162,207.8697,207.8697,4558.0
2023-09-21 14:40:00,212.82,212.89,212.8,212.82,1847.0,207.8501,207.9185,207.8306,207.8501,1847.0
2023-09-21 14:45:00,212.83,212.96,212.77,212.9,4181.0,207.8599,207.9869,207.8013,207.9283,4181.0
2023-09-21 14:50:00,212.9,213.0,212.9,213.0,2190.0,207.9283,208.0259,207.9283,208.0259,2190.0
2023-09-21 14:55:00,212.99,213.03,212.82,212.82,4232.0,208.0162,208.0552,207.8501,207.8501,4232.0
2023-09-21 15:00:00,212.8,212.96,212.77,212.9,4063.0,207.8306,207.9869,207.8013,207.9283,4063.0
2023-09-21 15:05:00,212.92,213.24,212.87,213.21,4491.0,207.9478,208.2603,207.899,208.231,4491.0
2023-09-21 15:10:00,213.24,213.32,213.04,213.04,4186.0,208.2603,208.3384,208.065,208.065,4186.0
2023-09-21 15:15:00,213.04,213.06,212.92,212.92,2970.0,208.065,208.0845,207.9478,207.9478,2970.0
2023-09-21 15:20:00,212.95,213.04,212.84,212.92,3826.0,207.9771,208.065,207.8697,207.9478,3826.0
2023-09-21 15:25:00,212.92,212.95,212.75,212.87,10521.0,207.9478,207.9771,207.7818,207.899,10521.0
2023-09-21 15:30:00,212.84,212.94,212.73,212.73,10784.0,207.8697,207.9673,207.7622,207.7622,10784.0
2023-09-21 15:35:00,212.76,212.86,212.72,212.73,5169.0,207.7915,207.8892,207.7525,207.7622,5169.0
2023-09-21 15:40:00,212.7,212.9,212.63,212.63,18281.0,207.7329,207.9283,207.6646,207.6646,18281.0
2023-09-21 15:45:00,212.61,212.81,212.51,212.74,12985.0,207.645,207.8404,207.5474,207.772,12985.0
2023-09-21 15:50:00,212.7,213.05,212.63,212.97,30198.0,207.7329,208.0748,207.6646,207.9966,30198.0
2023-09-21 15:55:00,213.02,213.03,212.34,212.48,82342.0,208.0455,208.0552,207.3813,207.5181,82342.0
2023-09-22 09:30:00,212.35,213.24,212.35,212.88,26443.0,207.3911,208.2603,207.3911,207.9087,26443.0
2023-09-22 09:35:00,212.9,213.49,212.83,213.47,3972.0,207.9283,208.5045,207.8599,208.4849,3972.0
2023-09-22 09:40:00,213.38,213.78,213.14,213.78,7643.0,208.397,208.7877,208.1627,208.7877,7643.0
2023-09-22 09:45:00,213.84,214.45,213.84,214.45,10815.0,208.8463,209.4421,208.8463,209.4421,10815.0
2023-09-22 09:50:00,214.55,214.56,213.57,213.61,3363.0,209.5397,209.5495,208.5826,208.6217,3363.0
2023-09-22 09:55:00,213.67,214.11,213.67,214.01,6364.0,208.6803,209.11,208.6803,209.0123,6364.0
2023-09-22 10:00:00,214.1,214.53,214.1,214.45,8048.0,209.1002,209.5202,209.1002,209.4421,8048.0
2023-09-22 10:05:00,214.51,214.51,214.37,214.41,2133.0,209.5007,209.5007,209.3639,209.403,2133.0
2023-09-22 10:10:00,214.55,214.57,213.85,213.98,6179.0,209.5397,209.5593,208.8561,208.983,6179.0
2023-09-22 10:15:00,214.03,214.13,213.81,213.97,4298.0,209.0319,209.1295,208.817,208.9733,4298.0
2023-09-22 10:20:00,213.93,214.41,213.93,214.37,6123.0,208.9342,209.403,208.9342,209.3639,6123.0
2023-09-22 10:25:00,214.34,214.37,213.89,213.91,4497.0,209.3346,209.3639,208.8951,208.9147,4497.0
2023-09-22 10:30:00,214.07,214.07,213.69,213.71,3625.0,209.0709,209.0709,208.6998,208.7193,3625.0
2023-09-22 10:35:00,213.6,213.66,213.35,213.39,6601.0,208.6119,208.6705,208.3677,208.4068,6601.0
2023-09-22 10:40:00,213.39,213.7,213.29,213.7,4041.0,208.4068,208.7096,208.3091,208.7096,4041.0
2023-09-22 10:45:00,213.73,213.77,213.43,213.51,3985.0,208.7389,208.7779,208.4459,208.524,3985.0
2023-09-22 10:50:00,213.51,213.55,213.37,213.46,3332.0,208.524,208.5631,208.3873,208.4752,3332.0
2023-09-22 10:55:00,213.48,213.58,213.3,213.41,7104.0,208.4947,208.5924,208.3189,208.4263,7104.0
2023-09-22 11:00:00,213.4,213.62,213.32,213.37,6784.0,208.4166,208.6314,208.3384,208.3873,6784.0
2023-09-22 11:05:00,213.3,213.61,213.23,213.43,4558.0,208.3189,208.6217,208.2506,208.4459,4558.0
2023-09-22 11:10:00,213.38,213.44,213.3,213.34,4243.0,208.397,208.4556,208.3189,208.358,4243.0
2023-09-22 11:15:00,213.39,213.77,213.39,213.69,6641.0,208.4068,208.7779,208.4068,208.6998,6641.0
2023-09-22 11:20:00,213.73,213.83,213.63,213.79,4886.0,208.7389,208.8365,208.6412,208.7975,4886.0
2023-09-22 11:25:00,213.78,213.9,213.63,213.9,2334.0,208.7877,208.9049,208.6412,208.9049,2334.0
2023-09-22 11:30:00,213.91,213.91,213.62,213.78,3864.0,208.9147,208.9147,208.6314,208.7877,3864.0
2023-09-22 11:35:00,213.87,213.98,213.81,213.9,1902.0,208.8756,208.983,208.817,208.9049,1902.0
2023-09-22 11:40:00,213.91,213.97,213.77,213.81,3528.0,208.9147,208.9733,208.7779,208.817,3528.0
2023-09-22 11:45:00,213.71,213.94,213.63,213.76,3655.0,208.7193,208.944,208.6412,208.7682,3655.0
2023-09-22 11:50:00,213.73,213.9,213.65,213.8,4314.0,208.7389,208.9049,208.6607,208.8072,4314.0
2023-09-22 11:55:00,213.74,213.88,213.69,213.81,1041.0,208.7486,208.8854,208.6998,208.817,1041.0
2023-09-22 12:00:00,213.71,213.74,213.61,213.73,4347.0,208.7193,208.7486,208.6217,208.7389,4347.0
2023-09-22 12:05:00,213.61,213.74,213.58,213.64,2225.0,208.6217,208.7486,208.5924,208.651,2225.0
2023-09-22 12:10:00,213.58,213.75,213.53,213.64,3825.0,208.5924,208.7584,208.5435,208.651,3825.0
2023-09-22 12:15:00,213.7,213.75,213.65,213.66,3019.0,208.7096,208.7584,208.6607,208.6705,3019.0
2023-09-22 12:20:00,213.64,213.79,213.6,213.67,9508.0,208.651,208.7975,208.6119,208.6803,9508.0
2023-09-22 12:25:00,213.63,213.67,213.5,213.65,3251.0,208.6412,208.6803,208.5142,208.6607,3251.0
2023-09-22 12:30:00,213.63,213.66,213.4,213.45,3697.0,208.6412,208.6705,208.4166,208.4654,3697.0
2023-09-22 12:35:00,213.41,213.6,213.41,213.6,6501.0,208.4263,208.6119,208.4263,208.6119,6501.0
2023-09-22 12:40:00,213.59,213.76,213.54,213.72,2718.0,208.6021,208.7682,208.5533,208.7291,2718.0
2023-09-22 12:45:00,213.72,213.9,213.72,213.9,2641.0,208.7291,208.9049,208.7291,208.9049,2641.0
2023-09-22 12:50:00,213.95,213.95,213.64,213.68,4724.0,208.9537,208.9537,208.651,208.69,4724.0
2023-09-22 12:55:00,213.67,213.78,213.55,213.55,3769.0,208.6803,208.7877,208.5631,208.5631,3769.0
2023-09-22 13:00:00,213.54,213.78,213.46,213.78,3480.0,208.5533,208.7877,208.4752,208.7877,3480.0
2023-09-22 13:05:00,213.81,213.97,213.74,213.83,3429.0,208.817,208.9733,208.7486,208.8365,3429.0
2023-09-22 13:10:00,213.78,213.86,213.73,213.86,3050.0,208.7877,208.8658,208.7389,208.8658,3050.0
2023-09-22 13:15:00,213.83,213.88,213.59,213.67,12677.0,208.8365,208.8854,208.6021,208.6803,12677.0
2023-09-22 13:20:00,213.72,213.72,213.39,213.51,3778.0,208.7291,208.7291,208.4068,208.524,3778.0
2023-09-22 13:25:00,213.52,213.67,213.5,213.67,3326.0,208.5338,208.6803,208.5142,208.6803,3326.0
2023-09-22 13:30:00,213.45,213.63,213.43,213.59,9785.0,208.4654,208.6412,208.4459,208.6021,9785.0
2023-09-22 13:35:00,213.56,213.64,213.4,213.55,4747.0,208.5728,208.651,208.4166,208.5631,4747.0
2023-09-22 13:40:00,213.55,213.58,213.36,213.49,3477.0,208.5631,208.5924,208.3775,208.5045,3477.0
2023-09-22 13:45:00,213.49,213.6,213.37,213.59,3025.0,208.5045,208.6119,208.3873,208.6021,3025.0
2023-09-22 13:50:00,213.56,213.85,213.55,213.83,4291.0,208.5728,208.8561,208.5631,208.8365,4291.0
2023-09-22 13:55:00,213.86,213.9,213.67,213.73,4130.0,208.8658,208.9049,208.6803,208.7389,4130.0
2023-09-22 14:00:00,213.73,213.74,213.65,213.73,4327.0,208.7389,208.7486,208.6607,208.7389,4327.0
2023-09-22 14:05:00,213.73,213.79,213.7,213.7,4164.0,208.7389,208.7975,208.7096,208.7096,4164.0
2023-09-22 14:10:00,213.62,213.71,213.59,213.63,3860.0,208.6314,208.7193,208.6021,208.6412,3860.0
2023-09-22 14:15:00,213.67,213.7,213.55,213.55,6571.0,208.6803,208.7096,208.5631,208.5631,6571.0
2023-09-22 14:20:00,213.61,213.74,213.61,213.64,2812.0,208.6217,208.7486,208.6217,208.651,2812.0
2023-09-22 14:25:00,213.75,213.79,213.62,213.66,1787.0,208.7584,208.7975,208.6314,208.6705,1787.0
2023-09-22 14:30:00,213.6,213.75,213.56,213.71,800.0,208.6119,208.7584,208.5728,208.7193,800.0
2023-09-22 14:35:00,213.74,213.74,213.59,213.59,2034.0,208.7486,208.7486,208.6021,208.6021,2034.0
2023-09-22 14:40:00,213.58,213.61,213.35,213.53,4574.0,208.5924,208.6217,208.3677,208.5435,4574.0
2023-09-22 14:45:00,213.51,213.59,213.37,213.52,5349.0,208.524,208.6021,208.3873,208.5338,5349.0
2023-09-22 14:50:00,213.57,213.63,213.51,213.58,2698.0,208.5826,208.6412,208.524,208.5924,2698.0
2023-09-22 14:55:00,213.55,213.65,213.46,213.62,3263.0,208.5631,208.6607,208.4752,208.6314,3263.0
2023-09-22 15:00:00,213.58,213.95,213.58,213.89,4029.0,208.5924,208.9537,208.5924,208.8951,4029.0
2023-09-22 15:05:00,213.86,214.1,213.83,214.03,7011.0,208.8658,209.1002,208.8365,209.0319,7011.0
2023-09-22 15:10:00,214.0,214.11,213.99,214.08,3089.0,209.0026,209.11,208.9928,209.0807,3089.0
2023-09-22 15:15:00,214.11,214.15,213.95,214.05,2374.0,209.11,209.1491,208.9537,209.0514,2374.0
2023-09-22 15:20:00,214.08,214.26,214.03,214.17,3438.0,209.0807,209.2565,209.0319,209.1686,3438.0
2023-09-22 15:25:00,214.13,214.13,214.0,214.08,3099.0,209.1295,209.1295,209.0026,209.0807,3099.0
2023-09-22 15:30:00,214.03,214.07,213.78,213.78,4826.0,209.0319,209.0709,208.7877,208.7877,4826.0
2023-09-22 15:35:00,213.77,213.79,213.59,213.65,5791.0,208.7779,208.7975,208.6021,208.6607,5791.0
2023-09-22 15:40:00,213.65,213.65,213.17,213.17,9699.0,208.6607,208.6607,208.192,208.192,9699.0
2023-09-22 15:45:00,213.15,213.36,212.89,213.01,15192.0,208.1724,208.3775,207.9185,208.0357,15192.0
2023-09-22 15:50:00,213.01,213.32,212.9,213.19,21391.0,208.0357,208.3384,207.9283,208.2115,21391.0
2023-09-22 15:55:00,213.19,213.44,212.95,213.08,60236.0,208.2115,208.4556,207.9771,208.1041,60236.0
2023-09-25 09:30:00,211.74,212.76,211.74,212.3,14285.0,206.7953,207.7915,206.7953,207.3423,14285.0
2023-09-25 09:35:00,212.44,212.44,211.6,211.84,2068.0,207.479,207.479,206.6586,206.893,2068.0
2023-09-25 09:40:00,211.87,211.87,211.68,211.83,600.0,206.9223,206.9223,206.7367,206.8832,600.0
2023-09-25 09:45:00,211.77,212.02,211.77,211.83,1609.0,206.8246,207.0688,206.8246,206.8832,1609.0
2023-09-25 09:50:00,211.87,212.11,211.82,212.03,3208.0,206.9223,207.1567,206.8735,207.0786,3208.0
2023-09-25 09:55:00,212.03,212.35,211.99,212.35,5117.0,207.0786,207.3911,207.0395,207.3911,5117.0
2023-09-25 10:00:00,212.16,212.26,211.86,211.91,3571.0,207.2055,207.3032,206.9125,206.9614,3571.0
2023-09-25 10:05:00,211.88,211.91,211.7,211.91,3089.0,206.9321,206.9614,206.7563,206.9614,3089.0
2023-09-25 10:10:00,211.91,212.3,211.9,212.14,1903.0,206.9614,207.3423,206.9516,207.186,1903.0
2023-09-25 10:15:00,212.1,212.1,211.75,211.81,3036.0,207.1469,207.1469,206.8051,206.8637,3036.0
2023-09-25 10:20:00,211.82,211.91,211.57,211.79,6093.0,206.8735,206.9614,206.6293,206.8442,6093.0
2023-09-25 10:25:00,211.75,211.87,211.63,211.73,2748.0,206.8051,206.9223,206.6879,206.7856,2748.0
2023-09-25 10:30:00,211.74,211.8,211.61,211.74,5242.0,206.7953,206.8539,206.6684,206.7953,5242.0
2023-09-25 10:35:00,211.72,211.88,211.65,211.88,2423.0,206.7758,206.9321,206.7074,206.9321,2423.0
2023-09-25 10:40:00,211.87,211.87,211.51,211.59,3824.0,206.9223,206.9223,206.5707,206.6488,3824.0
2023-09-25 10:45:00,211.5,211.69,211.44,211.59,2692.0,206.561,206.7465,206.5024,206.6488,2692.0
2023-09-25 10:50:00,211.51,211.64,211.37,211.45,12480.0,206.5707,206.6977,206.434,206.5121,12480.0
2023-09-25 10:55:00,211.51,211.51,211.25,211.44,4252.0,206.5707,206.5707,206.3168,206.5024,4252.0
2023-09-25 11:00:00,211.46,211.48,211.06,211.18,2309.0,206.5219,206.5414,206.1312,206.2484,2309.0
2023-09-25 11:05:00,211.14,211.53,211.09,211.53,2967.0,206.2094,206.5902,206.1605,206.5902,2967.0
2023-09-25 11:10:00,211.56,211.58,211.35,211.41,3152.0,206.6195,206.6391,206.4145,206.4731,3152.0
2023-09-25 11:15:00,211.46,212.0,211.46,212.0,4858.0,206.5219,207.0493,206.5219,207.0493,4858.0
2023-09-25 11:20:00,212.05,212.39,212.02,212.16,2972.0,207.0981,207.4302,207.0688,207.2055,2972.0
2023-09-25 11:25:00,212.19,212.23,212.0,212.0,2506.0,207.2348,207.2739,207.0493,207.0493,2506.0
2023-09-25 11:30:00,212.1,212.27,212.1,212.16,2914.0,207.1469,207.313,207.1469,207.2055,2914.0
2023-09-25 11:35:00,212.01,212.26,212.01,212.11,2727.0,207.059,207.3032,207.059,207.1567,2727.0
2023-09-25 11:40:00,212.04,212.64,212.01,212.64,3987.0,207.0883,207.6743,207.059,207.6743,3987.0
2023-09-25 11:45:00,212.52,212.52,212.36,212.4,1946.0,207.5571,207.5571,207.4009,207.4399,1946.0
2023-09-25 11:50:00,212.46,212.5,212.33,212.34,1985.0,207.4985,207.5376,207.3716,207.3813,1985.0
2023-09-25 11:55:00,212.41,212.51,212.25,212.39,1438.0,207.4497,207.5474,207.2934,207.4302,1438.0
2023-09-25 12:00:00,212.42,212.45,212.24,212.32,2049.0,207.4595,207.4888,207.2837,207.3618,2049.0
2023-09-25 12:05:00,212.35,212.4,212.27,212.35,1506.0,207.3911,207.4399,207.313,207.3911,1506.0
2023-09-25 12:10:00,212.39,212.5,212.36,212.39,3411.0,207.4302,207.5376,207.4009,207.4302,3411.0
2023-09-25 12:15:00,212.25,212.38,212.24,212.24,2238.0,207.2934,207.4204,207.2837,207.2837,2238.0
2023-09-25 12:20:00,212.24,212.3,212.11,212.22,3358.0,207.2837,207.3423,207.1567,207.2641,3358.0
2023-09-25 12:25:00,212.23,212.32,212.19,212.32,2847.0,207.2739,207.3618,207.2348,207.3618,2847.0
2023-09-25 12:30:00,212.41,212.45,212.22,212.22,2478.0,207.4497,207.4888,207.2641,207.2641,2478.0
2023-09-25 12:35:00,212.26,212.32,212.16,212.26,2453.0,207.3032,207.3618,207.2055,207.3032,2453.0
2023-09-25 12:40:00,212.27,212.36,212.2,212.22,1891.0,207.313,207.4009,207.2446,207.2641,1891.0
2023-09-25 12:45:00,212.28,212.3,212.16,212.24,1011.0,207.3227,207.3423,207.2055,207.2837,1011.0
2023-09-25 12:50:00,212.29,212.29,211.86,212.15,1847.0,207.3325,207.3325,206.9125,207.1958,1847.0
2023-09-25 12:55:00,212.18,212.18,212.13,212.15,300.0,207.2251,207.2251,207.1762,207.1958,300.0
2023-09-25 13:00:00,212.13,212.13,211.97,212.03,1013.0,207.1762,207.1762,207.02,207.0786,1013.0
2023-09-25 13:05:00,212.06,212.29,211.99,212.19,1915.0,207.1079,207.3325,207.0395,207.2348,1915.0
2023-09-25 13:10:00,212.25,212.32,212.19,212.28,1626.0,207.2934,207.3618,207.2348,207.3227,1626.0
2023-09-25 13:15:00,212.23,212.23,212.17,212.2,400.0,207.2739,207.2739,207.2153,207.2446,400.0
2023-09-25 13:20:00,212.23,212.35,212.21,212.21,3066.0,207.2739,207.3911,207.2544,207.2544,3066.0
2023-09-25 13:25:00,212.17,212.21,211.87,211.98,1119.0,207.2153,207.2544,206.9223,207.0297,1119.0
2023-09-25 13:30:00,211.94,212.0,211.74,212.0,2282.0,206.9907,207.0493,206.7953,207.0493,2282.0
2023-09-25 13:35:00,212.0,212.07,211.99,212.07,1246.0,207.0493,207.1176,207.0395,207.1176,1246.0
2023-09-25 13:40:00,212.05,212.08,211.95,211.99,2010.0,207.0981,207.1274,207.0004,207.0395,2010.0
2023-09-25 13:45:00,211.94,212.07,211.88,212.02,2618.0,206.9907,207.1176,206.9321,207.0688,2618.0
2023-09-25 13:50:00,212.04,212.16,212.0,212.16,1950.0,207.0883,207.2055,207.0493,207.2055,1950.0
2023-09-25 13:55:00,212.14,212.22,212.13,212.22,1675.0,207.186,207.2641,207.1762,207.2641,1675.0
2023-09-25 14:00:00,212.15,212.25,212.02,212.05,1775.0,207.1958,207.2934,207.0688,207.0981,1775.0
2023-09-25 14:05:00,212.12,212.28,212.04,212.23,4215.0,207.1665,207.3227,207.0883,207.2739,4215.0
2023-09-25 14:10:00,212.2,212.27,212.13,212.22,2780.0,207.2446,207.313,207.1762,207.2641,2780.0
2023-09-25 14:15:00,212.17,212.24,212.07,212.24,3291.0,207.2153,207.2837,207.1176,207.2837,3291.0
2023-09-25 14:20:00,212.23,212.25,212.09,212.09,2124.0,207.2739,207.2934,207.1372,207.1372,2124.0
2023-09-25 14:25:00,212.09,212.25,212.09,212.15,2300.0,207.1372,207.2934,207.1372,207.1958,2300.0
2023-09-25 14:30:00,212.13,212.21,212.11,212.2,3138.0,207.1762,207.2544,207.1567,207.2446,3138.0
2023-09-25 14:35:00,212.16,212.32,212.13,212.17,6840.0,207.2055,207.3618,207.1762,207.2153,6840.0
2023-09-25 14:40:00,212.17,212.23,212.11,212.19,6249.0,207.2153,207.2739,207.1567,207.2348,6249.0
2023-09-25 14:45:00,212.21,212.29,212.18,212.29,6151.0,207.2544,207.3325,207.2251,207.3325,6151.0
2023-09-25 14:50:00,212.26,212.26,212.11,212.15,6826.0,207.3032,207.3032,207.1567,207.1958,6826.0
2023-09-25 14:55:00,212.14,212.21,212.1,212.11,5191.0,207.186,207.2544,207.1469,207.1567,5191.0
2023-09-25 15:00:00,212.11,212.21,211.95,211.99,8114.0,207.1567,207.2544,207.0004,207.0395,8114.0
2023-09-25 15:05:00,211.95,211.98,211.83,211.89,5693.0,207.0004,207.0297,206.8832,206.9418,5693.0
2023-09-25 15:10:00,211.91,212.01,211.75,212.0,5930.0,206.9614,207.059,206.8051,207.0493,5930.0
2023-09-25 15:15:00,211.98,212.22,211.98,212.2,2912.0,207.0297,207.2641,207.0297,207.2446,2912.0
2023-09-25 15:20:00,212.16,212.31,212.09,212.17,6692.0,207.2055,207.352,207.1372,207.2153,6692.0
2023-09-25 15:25:00,212.06,212.08,211.89,212.06,5709.0,207.1079,207.1274,206.9418,207.1079,5709.0
2023-09-25 15:30:00,212.01,212.1,211.95,212.0,10103.0,207.059,207.1469,207.0004,207.0493,10103.0
2023-09-25 15:35:00,211.97,212.13,211.85,212.12,13963.0,207.02,207.1762,206.9028,207.1665,13963.0
2023-09-25 15:40:00,212.1,212.1,211.9,211.96,10544.0,207.1469,207.1469,206.9516,207.0102,10544.0
2023-09-25 15:45:00,211.98,212.15,211.93,212.06,17086.0,207.0297,207.1958,206.9809,207.1079,17086.0
2023-09-25 15:50:00,212.02,212.19,211.81,211.85,20393.0,207.0688,207.2348,206.8637,206.9028,20393.0
2023-09-25 15:55:00,211.9,212.43,211.87,212.23,103234.0,206.9516,207.4692,206.9223,207.2739,103234.0
2023-09-26 09:30:00,211.77,212.32,211.77,212.26,12264.0,206.8246,207.3618,206.8246,207.3032,12264.0
2023-09-26 09:35:00,212.02,212.05,211.77,211.87,2198.0,207.0688,207.0981,206.8246,206.9223,2198.0
2023-09-26 09:40:00,211.77,212.54,211.48,212.54,6610.0,206.8246,207.5767,206.5414,207.5767,6610.0
2023-09-26 09:45:00,212.49,212.68,212.49,212.59,1996.0,207.5278,207.7134,207.5278,207.6255,1996.0
2023-09-26 09:50:00,212.52,212.73,212.39,212.7,4690.0,207.5571,207.7622,207.4302,207.7329,4690.0
2023-09-26 09:55:00,212.7,213.0,212.58,213.0,20771.0,207.7329,208.0259,207.6157,208.0259,20771.0
2023-09-26 10:00:00,213.23,213.23,212.68,212.71,5887.0,208.2506,208.2506,207.7134,207.7427,5887.0
2023-09-26 10:05:00,212.81,213.08,212.75,212.87,2600.0,207.8404,208.1041,207.7818,207.899,2600.0
2023-09-26 10:10:00,212.88,212.93,212.51,212.58,2265.0,207.9087,207.9576,207.5474,207.6157,2265.0
2023-09-26 10:15:00,212.52,212.52,212.23,212.47,3640.0,207.5571,207.5571,207.2739,207.5083,3640.0
2023-09-26 10:20:00,212.52,213.0,212.51,212.79,3505.0,207.5571,208.0259,207.5474,207.8208,3505.0
2023-09-26 10:25:00,212.71,213.24,212.71,213.23,4508.0,207.7427,208.2603,207.7427,208.2506,4508.0
2023-09-26 10:30:00,213.18,213.21,212.56,212.61,5532.0,208.2017,208.231,207.5962,207.645,5532.0
2023-09-26 10:35:00,212.43,212.87,212.43,212.85,5003.0,207.4692,207.899,207.4692,207.8794,5003.0
2023-09-26 10:40:00,212.87,213.14,212.84,213.14,2990.0,207.899,208.1627,207.8697,208.1627,2990.0
2023-09-26 10:45:00,213.1,213.1,212.75,212.78,4880.0,208.1236,208.1236,207.7818,207.8111,4880.0
2023-09-26 10:50:00,212.78,212.78,212.47,212.52,6426.0,207.8111,207.8111,207.5083,207.5571,6426.0
2023-09-26 10:55:00,212.5,212.69,212.43,212.68,9662.0,207.5376,207.7232,207.4692,207.7134,9662.0
2023-09-26 11:00:00,212.68,212.74,212.6,212.64,3630.0,207.7134,207.772,207.6353,207.6743,3630.0
2023-09-26 11:05:00,212.63,212.64,212.52,212.55,6175.0,207.6646,207.6743,207.5571,207.5864,6175.0
2023-09-26 11:10:00,212.56,212.66,212.5,212.64,4396.0,207.5962,207.6939,207.5376,207.6743,4396.0
2023-09-26 11:15:00,212.64,212.64,212.4,212.56,14083.0,207.6743,207.6743,207.4399,207.5962,14083.0
2023-09-26 11:20:00,212.57,212.57,212.44,212.54,800.0,207.606,207.606,207.479,207.5767,800.0
2023-09-26 11:25:00,212.58,212.7,212.12,212.16,9737.0,207.6157,207.7329,207.1665,207.2055,9737.0
2023-09-26 11:30:00,212.18,212.22,211.87,212.21,9993.0,207.2251,207.2641,206.9223,207.2544,9993.0
2023-09-26 11:35:00,212.23,212.36,212.12,212.19,3195.0,207.2739,207.4009,207.1665,207.2348,3195.0
2023-09-26 11:40:00,212.1,212.1,211.96,211.96,1029.0,207.1469,207.1469,207.0102,207.0102,1029.0
2023-09-26 11:45:00,211.92,212.14,211.86,211.99,4429.0,206.9711,207.186,206.9125,207.0395,4429.0
2023-09-26 11:50:00,212.02,212.15,211.94,211.98,3013.0,207.0688,207.1958,206.9907,207.0297,3013.0
2023-09-26 11:55:00,211.94,212.12,211.84,212.1,3622.0,206.9907,207.1665,206.893,207.1469,3622.0
2023-09-26 12:00:00,212.06,212.16,212.01,212.01,6304.0,207.1079,207.2055,207.059,207.059,6304.0
2023-09-26 12:05:00,212.01,212.29,212.0,212.29,4420.0,207.059,207.3325,207.0493,207.3325,4420.0
2023-09-26 12:10:00,212.27,212.27,212.16,212.18,5350.0,207.313,207.313,207.2055,207.2251,5350.0
2023-09-26 12:15:00,212.11,212.27,212.11,212.23,6646.0,207.1567,207.313,207.1567,207.2739,6646.0
2023-09-26 12:20:00,212.2,212.34,212.17,212.31,6400.0,207.2446,207.3813,207.2153,207.352,6400.0
2023-09-26 12:25:00,212.33,212.45,212.25,212.4,4100.0,207.3716,207.4888,207.2934,207.4399,4100.0
2023-09-26 12:30:00,212.36,212.36,212.2,212.21,1472.0,207.4009,207.4009,207.2446,207.2544,1472.0
2023-09-26 12:35:00,212.29,212.5,212.27,212.32,7362.0,207.3325,207.5376,207.313,207.3618,7362.0
2023-09-26 12:40:00,212.37,212.53,212.36,212.53,2800.0,207.4106,207.5669,207.4009,207.5669,2800.0
2023-09-26 12:45:00,212.49,212.5,212.44,212.48,3469.0,207.5278,207.5376,207.479,207.5181,3469.0
2023-09-26 12:50:00,212.47,212.47,212.34,212.4,4418.0,207.5083,207.5083,207.3813,207.4399,4418.0
2023-09-26 12:55:00,212.44,212.52,212.37,212.45,4615.0,207.479,207.5571,207.4106,207.4888,4615.0
2023-09-26 13:00:00,212.43,212.49,212.37,212.37,3946.0,207.4692,207.5278,207.4106,207.4106,3946.0
2023-09-26 13:05:00,212.36,212.5,212.16,212.46,4223.0,207.4009,207.5376,207.2055,207.4985,4223.0
2023-09-26 13:10:00,212.44,212.51,212.33,212.47,2537.0,207.479,207.5474,207.3716,207.5083,2537.0
2023-09-26 13:15:00,212.51,212.56,212.39,212.41,3417.0,207.5474,207.5962,207.4302,207.4497,3417.0
2023-09-26 13:20:00,212.45,212.46,212.26,212.3,3750.0,207.4888,207.4985,207.3032,207.3423,3750.0
2023-09-26 13:25:00,212.26,212.42,212.13,212.13,6034.0,207.3032,207.4595,207.1762,207.1762,6034.0
2023-09-26 13:30:00,212.14,212.18,212.09,212.16,6073.0,207.186,207.2251,207.1372,207.2055,6073.0
2023-09-26 13:35:00,212.16,212.16,211.93,211.98,4750.0,207.2055,207.2055,206.9809,207.0297,4750.0
2023-09-26 13:40:00,211.9,212.05,211.7,211.76,4522.0,206.9516,207.0981,206.7563,206.8149,4522.0
2023-09-26 13:45:00,211.77,211.8,211.6,211.65,4358.0,206.8246,206.8539,206.6586,206.7074,4358.0
2023-09-26 13:50:00,211.67,211.85,211.55,211.63,4627.0,206.727,206.9028,206.6098,206.6879,4627.0
2023-09-26 13:55:00,211.59,211.74,211.57,211.74,4222.0,206.6488,206.7953,206.6293,206.7953,4222.0
2023-09-26 14:00:00,211.74,211.74,211.48,211.51,4221.0,206.7953,206.7953,206.5414,206.5707,4221.0
2023-09-26 14:05:00,211.49,211.52,211.44,211.47,4300.0,206.5512,206.5805,206.5024,206.5317,4300.0
2023-09-26 14:10:00,211.47,211.52,211.09,211.19,8779.0,206.5317,206.5805,206.1605,206.2582,8779.0
2023-09-26 14:15:00,211.15,211.2,211.06,211.06,5919.0,206.2191,206.268,206.1312,206.1312,5919.0
2023-09-26 14:20:00,211.03,211.37,211.03,211.33,4717.0,206.1019,206.434,206.1019,206.3949,4717.0
2023-09-26 14:25:00,211.36,211.43,211.23,211.23,5300.0,206.4242,206.4926,206.2973,206.2973,5300.0
2023-09-26 14:30:00,211.15,211.28,211.02,211.16,2987.0,206.2191,206.3461,206.0922,206.2289,2987.0
2023-09-26 14:35:00,211.2,211.27,211.12,211.27,4019.0,206.268,206.3363,206.1898,206.3363,4019.0
2023-09-26 14:40:00,211.29,211.38,211.13,211.16,6054.0,206.3559,206.4438,206.1996,206.2289,6054.0
2023-09-26 14:45:00,211.15,211.23,211.12,211.2,3300.0,206.2191,206.2973,206.1898,206.268,3300.0
2023-09-26 14:50:00,211.2,211.37,211.18,211.33,12026.0,206.268,206.434,206.2484,206.3949,12026.0
2023-09-26 14:55:00,211.33,211.46,211.32,211.44,3936.0,206.3949,206.5219,206.3852,206.5024,3936.0
2023-09-26 15:00:00,211.44,211.74,211.4,211.58,5852.0,206.5024,206.7953,206.4633,206.6391,5852.0
2023-09-26 15:05:00,211.56,211.88,211.53,211.87,4788.0,206.6195,206.9321,206.5902,206.9223,4788.0
2023-09-26 15:10:00,211.87,211.87,211.67,211.82,8888.0,206.9223,206.9223,206.727,206.8735,8888.0
2023-09-26 15:15:00,211.84,211.85,211.55,211.59,5210.0,206.893,206.9028,206.6098,206.6488,5210.0
2023-09-26 15:20:00,211.62,211.76,211.56,211.76,18171.0,206.6781,206.8149,206.6195,206.8149,18171.0
2023-09-26 15:25:00,211.77,211.85,211.66,211.77,9351.0,206.8246,206.9028,206.7172,206.8246,9351.0
2023-09-26 15:30:00,211.79,211.82,211.6,211.6,9441.0,206.8442,206.8735,206.6586,206.6586,9441.0
2023-09-26 15:35:00,211.58,211.7,211.55,211.69,8979.0,206.6391,206.7563,206.6098,206.7465,8979.0
2023-09-26 15:40:00,211.71,211.94,211.6,211.94,12017.0,206.766,206.9907,206.6586,206.9907,12017.0
2023-09-26 15:45:00,211.92,211.98,211.74,211.88,25792.0,206.9711,207.0297,206.7953,206.9321,25792.0
2023-09-26 15:50:00,211.81,212.28,211.75,212.18,39576.0,206.8637,207.3227,206.8051,207.2251,39576.0
2023-09-26 15:55:00,212.15,212.32,211.98,212.01,90112.0,207.1958,207.3618,207.0297,207.059,90112.0
2023-09-27 09:30:00,212.17,212.7,211.54,211.54,19024.0,207.2153,207.7329,206.6,206.6,19024.0
2023-09-27 09:35:00,211.48,211.48,210.42,210.42,3597.0,206.5414,206.5414,205.5062,205.5062,3597.0
2023-09-27 09:40:00,210.33,211.14,210.32,211.13,5212.0,205.4183,206.2094,205.4085,206.1996,5212.0
2023-09-27 09:45:00,211.07,211.17,210.67,210.77,5408.0,206.141,206.2387,205.7503,205.848,5408.0
2023-09-27 09:50:00,210.48,210.7,210.45,210.45,4125.0,205.5648,205.7796,205.5355,205.5355,4125.0
2023-09-27 09:55:00,210.53,211.03,210.48,210.94,6451.0,205.6136,206.1019,205.5648,206.014,6451.0
2023-09-27 10:00:00,210.88,210.98,210.75,210.85,4033.0,205.9554,206.0531,205.8285,205.9261,4033.0
2023-09-27 10:05:00,210.88,211.07,210.76,211.07,5244.0,205.9554,206.141,205.8382,206.141,5244.0
2023-09-27 10:10:00,211.0,211.18,210.92,211.14,4753.0,206.0726,206.2484,205.9945,206.2094,4753.0
2023-09-27 10:15:00,211.21,211.29,211.02,211.08,21717.0,206.2777,206.3559,206.0922,206.1508,21717.0
2023-09-27 10:20:00,211.11,211.27,211.03,211.24,12341.0,206.1801,206.3363,206.1019,206.307,12341.0
2023-09-27 10:25:00,211.27,211.27,210.45,210.45,6741.0,206.3363,206.3363,205.5355,205.5355,6741.0
2023-09-27 10:30:00,210.45,210.45,210.14,210.14,7467.0,205.5355,205.5355,205.2327,205.2327,7467.0
2023-09-27 10:35:00,210.18,210.51,210.17,210.37,4706.0,205.2718,205.5941,205.262,205.4573,4706.0
2023-09-27 10:40:00,210.39,210.56,210.38,210.45,4651.0,205.4769,205.6429,205.4671,205.5355,4651.0
2023-09-27 10:45:00,210.5,210.55,210.04,210.16,4731.0,205.5843,205.6331,205.135,205.2522,4731.0
2023-09-27 10:50:00,210.15,210.32,209.86,210.13,30039.0,205.2425,205.4085,204.9592,205.2229,30039.0
2023-09-27 10:55:00,210.14,210.31,209.75,209.84,16903.0,205.2327,205.3987,204.8518,204.9397,16903.0
2023-09-27 11:00:00,209.75,210.11,209.65,209.97,2916.0,204.8518,205.2034,204.7542,205.0667,2916.0
2023-09-27 11:05:00,210.08,210.13,209.93,210.01,5051.0,205.1741,205.2229,205.0276,205.1057,5051.0
2023-09-27 11:10:00,209.97,210.26,209.91,210.21,38132.0,205.0667,205.3499,205.0081,205.3011,38132.0
2023-09-27 11:15:00,210.24,210.31,210.06,210.27,6107.0,205.3304,205.3987,205.1546,205.3597,6107.0
2023-09-27 11:20:00,210.31,210.36,210.04,210.05,6277.0,205.3987,205.4476,205.135,205.1448,6277.0
2023-09-27 11:25:00,210.07,210.18,210.07,210.17,1397.0,205.1643,205.2718,205.1643,205.262,1397.0
2023-09-27 11:30:00,210.22,210.36,210.19,210.35,5462.0,205.3108,205.4476,205.2815,205.4378,5462.0
2023-09-27 11:35:00,210.31,210.43,210.15,210.2,7007.0,205.3987,205.5159,205.2425,205.2913,7007.0
2023-09-27 11:40:00,210.16,210.21,210.04,210.05,3149.0,205.2522,205.3011,205.135,205.1448,3149.0
2023-09-27 11:45:00,210.07,210.16,209.79,210.14,30977.0,205.1643,205.2522,204.8909,205.2327,30977.0
2023-09-27 11:50:00,210.21,210.39,210.0,210.04,7711.0,205.3011,205.4769,205.096,205.135,7711.0
2023-09-27 11:55:00,210.04,210.19,209.99,210.13,2450.0,205.135,205.2815,205.0862,205.2229,2450.0
2023-09-27 12:00:00,210.18,210.18,209.78,209.86,4434.0,205.2718,205.2718,204.8811,204.9592,4434.0
2023-09-27 12:05:00,209.78,209.79,209.64,209.68,39056.0,204.8811,204.8909,204.7444,204.7835,39056.0
2023-09-27 12:10:00,209.65,209.93,209.65,209.84,32177.0,204.7542,205.0276,204.7542,204.9397,32177.0
2023-09-27 12:15:00,209.82,210.11,209.81,210.09,11044.0,204.9202,205.2034,204.9104,205.1839,11044.0
2023-09-27 12:20:00,210.06,210.07,209.95,209.98,5225.0,205.1546,205.1643,205.0471,205.0764,5225.0
2023-09-27 12:25:00,210.0,210.19,209.99,210.12,6278.0,205.096,205.2815,205.0862,205.2132,6278.0
2023-09-27 12:30:00,210.22,210.3,210.16,210.23,1937.0,205.3108,205.389,205.2522,205.3206,1937.0
2023-09-27 12:35:00,210.28,210.41,210.19,210.35,4189.0,205.3694,205.4964,205.2815,205.4378,4189.0
2023-09-27 12:40:00,210.34,210.5,210.3,210.5,1843.0,205.428,205.5843,205.389,205.5843,1843.0
2023-09-27 12:45:00,210.75,210.75,210.67,210.72,3666.0,205.8285,205.8285,205.7503,205.7992,3666.0
2023-09-27 12:50:00,210.67,210.75,210.65,210.68,1661.0,205.7503,205.8285,205.7308,205.7601,1661.0
2023-09-27 12:55:00,210.6,210.6,210.48,210.48,1111.0,205.682,205.682,205.5648,205.5648,1111.0
2023-09-27 13:00:00,210.42,210.64,210.41,210.6,40760.0,205.5062,205.721,205.4964,205.682,40760.0
2023-09-27 13:05:00,210.59,210.6,210.4,210.46,7388.0,205.6722,205.682,205.4866,205.5452,7388.0
2023-09-27 13:10:00,210.46,210.56,210.32,210.32,3900.0,205.5452,205.6429,205.4085,205.4085,3900.0
2023-09-27 13:15:00,210.33,210.33,210.02,210.16,2444.0,205.4183,205.4183,205.1155,205.2522,2444.0
2023-09-27 13:20:00,210.15,210.15,209.8,209.8,2385.0,205.2425,205.2425,204.9006,204.9006,2385.0
2023-09-27 13:25:00,209.81,209.89,209.51,209.84,4117.0,204.9104,204.9885,204.6174,204.9397,4117.0
2023-09-27 13:30:00,209.82,209.94,209.77,209.81,4569.0,204.9202,205.0374,204.8713,204.9104,4569.0
2023-09-27 13:35:00,209.73,209.92,209.55,209.86,5653.0,204.8323,205.0178,204.6565,204.9592,5653.0
2023-09-27 13:40:00,209.86,209.87,209.69,209.71,12890.0,204.9592,204.969,204.7932,204.8128,12890.0
2023-09-27 13:45:00,209.75,209.91,209.74,209.91,4658.0,204.8518,205.0081,204.8421,205.0081,4658.0
2023-09-27 13:50:00,210.0,210.24,209.99,210.15,4353.0,205.096,205.3304,205.0862,205.2425,4353.0
2023-09-27 13:55:00,210.17,210.47,210.1,210.36,8012.0,205.262,205.555,205.1936,205.4476,8012.0
2023-09-27 14:00:00,210.37,210.53,210.29,210.29,5593.0,205.4573,205.6136,205.3792,205.3792,5593.0
2023-09-27 14:05:00,210.32,210.43,210.31,210.34,6613.0,205.4085,205.5159,205.3987,205.428,6613.0
2023-09-27 14:10:00,210.3,210.42,210.18,210.41,6085.0,205.389,205.5062,205.2718,205.4964,6085.0
2023-09-27 14:15:00,210.44,210.69,210.42,210.68,4989.0,205.5257,205.7699,205.5062,205.7601,4989.0
2023-09-27 14:20:00,210.65,210.66,210.45,210.55,6578.0,205.7308,205.7406,205.5355,205.6331,6578.0
2023-09-27 14:25:00,210.54,211.02,210.54,211.02,6492.0,205.6234,206.0922,205.6234,206.0922,6492.0
2023-09-27 14:30:00,211.02,211.51,211.02,211.29,10337.0,206.0922,206.5707,206.0922,206.3559,10337.0
2023-09-27 14:35:00,211.3,211.5,211.22,211.5,5769.0,206.3656,206.561,206.2875,206.561,5769.0
2023-09-27 14:40:00,211.47,211.71,211.36,211.6,6571.0,206.5317,206.766,206.4242,206.6586,6571.0
2023-09-27 14:45:00,211.65,211.72,211.5,211.5,6227.0,206.7074,206.7758,206.561,206.561,6227.0
2023-09-27 14:50:00,211.48,211.69,211.46,211.6,7187.0,206.5414,206.7465,206.5219,206.6586,7187.0
2023-09-27 14:55:00,211.69,211.69,211.49,211.53,5606.0,206.7465,206.7465,206.5512,206.5902,5606.0
2023-09-27 15:00:00,211.49,211.73,211.4,211.73,6747.0,206.5512,206.7856,206.4633,206.7856,6747.0
2023-09-27 15:05:00,211.73,211.89,211.63,211.83,6995.0,206.7856,206.9418,206.6879,206.8832,6995.0
2023-09-27 15:10:00,211.76,211.82,211.55,211.58,9156.0,206.8149,206.8735,206.6098,206.6391,9156.0
2023-09-27 15:15:00,211.52,211.67,211.49,211.6,10191.0,206.5805,206.727,206.5512,206.6586,10191.0
2023-09-27 15:20:00,211.59,211.81,211.55,211.8,11806.0,206.6488,206.8637,206.6098,206.8539,11806.0
2023-09-27 15:25:00,211.81,211.88,211.66,211.7,5961.0,206.8637,206.9321,206.7172,206.7563,5961.0
2023-09-27 15:30:00,211.68,211.71,211.55,211.58,18424.0,206.7367,206.766,206.6098,206.6391,18424.0
2023-09-27 15:35:00,211.58,211.68,211.43,211.63,12226.0,206.6391,206.7367,206.4926,206.6879,12226.0
2023-09-27 15:40:00,211.65,211.68,210.94,211.16,28149.0,206.7074,206.7367,206.014,206.2289,28149.0
2023-09-27 15:45:00,211.12,211.41,210.96,211.37,29967.0,206.1898,206.4731,206.0336,206.434,29967.0
2023-09-27 15:50:00,211.46,211.69,211.34,211.6,45092.0,206.5219,206.7465,206.4047,206.6586,45092.0
2023-09-27 15:55:00,211.56,211.72,211.37,211.63,87526.0,206.6195,206.7758,206.434,206.6879,87526.0
2023-09-28 09:30:00,212.53,213.26,212.39,212.68,11933.0,207.5669,208.2798,207.4302,207.7134,11933.0
2023-09-28 09:35:00,212.99,213.0,212.34,212.53,5676.0,208.0162,208.0259,207.3813,207.5669,5676.0
2023-09-28 09:40:00,212.56,212.82,212.2,212.29,3500.0,207.5962,207.8501,207.2446,207.3325,3500.0
2023-09-28 09:45:00,212.41,212.54,212.06,212.1,1938.0,207.4497,207.5767,207.1079,207.1469,1938.0
2023-09-28 09:50:00,212.14,212.27,211.86,212.26,4356.0,207.186,207.313,206.9125,207.3032,4356.0
2023-09-28 09:55:00,212.33,212.64,212.32,212.63,3433.0,207.3716,207.6743,207.3618,207.6646,3433.0
2023-09-28 10:00:00,212.86,213.01,212.37,212.37,4960.0,207.8892,208.0357,207.4106,207.4106,4960.0
2023-09-28 10:05:00,212.4,212.69,212.23,212.58,4329.0,207.4399,207.7232,207.2739,207.6157,4329.0
2023-09-28 10:10:00,212.63,213.0,212.63,213.0,6928.0,207.6646,208.0259,207.6646,208.0259,6928.0
2023-09-28 10:15:00,213.01,213.14,212.73,213.05,8598.0,208.0357,208.1627,207.7622,208.0748,8598.0
2023-09-28 10:20:00,213.09,213.09,212.69,212.93,2009.0,208.1138,208.1138,207.7232,207.9576,2009.0
2023-09-28 10:25:00,212.85,213.12,212.72,213.03,3020.0,207.8794,208.1431,207.7525,208.0552,3020.0
2023-09-28 10:30:00,212.94,212.94,212.59,212.62,3344.0,207.9673,207.9673,207.6255,207.6548,3344.0
2023-09-28 10:35:00,212.69,213.07,212.69,212.89,5701.0,207.7232,208.0943,207.7232,207.9185,5701.0
2023-09-28 10:40:00,212.73,212.77,212.5,212.68,8679.0,207.7622,207.8013,207.5376,207.7134,8679.0
2023-09-28 10:45:00,212.68,212.77,212.5,212.53,4198.0,207.7134,207.8013,207.5376,207.5669,4198.0
2023-09-28 10:50:00,212.48,212.77,212.44,212.6,3673.0,207.5181,207.8013,207.479,207.6353,3673.0
2023-09-28 10:55:00,212.67,212.89,212.67,212.89,5230.0,207.7036,207.9185,207.7036,207.9185,5230.0
2023-09-28 11:00:00,212.81,213.01,212.66,212.79,7246.0,207.8404,208.0357,207.6939,207.8208,7246.0
2023-09-28 11:05:00,212.77,213.03,212.73,212.92,2656.0,207.8013,208.0552,207.7622,207.9478,2656.0
2023-09-28 11:10:00,212.96,213.03,212.73,212.8,6850.0,207.9869,208.0552,207.7622,207.8306,6850.0
2023-09-28 11:15:00,212.81,212.81,212.46,212.46,4607.0,207.8404,207.8404,207.4985,207.4985,4607.0
2023-09-28 11:20:00,212.47,212.59,212.45,212.59,3139.0,207.5083,207.6255,207.4888,207.6255,3139.0
2023-09-28 11:25:00,212.6,212.86,212.59,212.86,8930.0,207.6353,207.8892,207.6255,207.8892,8930.0
2023-09-28 11:30:00,212.86,213.02,212.63,212.63,6712.0,207.8892,208.0455,207.6646,207.6646,6712.0
2023-09-28 11:35:00,212.54,212.85,212.54,212.68,3312.0,207.5767,207.8794,207.5767,207.7134,3312.0
2023-09-28 11:40:00,212.73,212.92,212.68,212.92,1502.0,207.7622,207.9478,207.7134,207.9478,1502.0
2023-09-28 11:45:00,212.95,213.01,212.84,212.93,5181.0,207.9771,208.0357,207.8697,207.9576,5181.0
2023-09-28 11:50:00,212.95,213.11,212.88,213.02,6798.0,207.9771,208.1334,207.9087,208.0455,6798.0
2023-09-28 11:55:00,213.02,213.06,212.95,212.99,11471.0,208.0455,208.0845,207.9771,208.0162,11471.0
2023-09-28 12:00:00,212.85,212.97,212.59,212.73,8412.0,207.8794,207.9966,207.6255,207.7622,8412.0
2023-09-28 12:05:00,212.71,212.93,212.63,212.91,4495.0,207.7427,207.9576,207.6646,207.938,4495.0
2023-09-28 12:10:00,212.95,212.96,212.74,212.86,3185.0,207.9771,207.9869,207.772,207.8892,3185.0
2023-09-28 12:15:00,212.86,212.93,212.86,212.93,2904.0,207.8892,207.9576,207.8892,207.9576,2904.0
2023-09-28 12:20:00,212.97,213.08,212.93,213.02,4803.0,207.9966,208.1041,207.9576,208.0455,4803.0
2023-09-28 12:25:00,213.06,213.11,212.83,212.95,8436.0,208.0845,208.1334,207.8599,207.9771,8436.0
2023-09-28 12:30:00,212.96,213.07,212.9,212.94,6200.0,207.9869,208.0943,207.9283,207.9673,6200.0
2023-09-28 12:35:00,212.94,213.02,212.76,212.77,8701.0,207.9673,208.0455,207.7915,207.8013,8701.0
2023-09-28 12:40:00,212.83,213.02,212.83,212.98,4276.0,207.8599,208.0455,207.8599,208.0064,4276.0
2023-09-28 12:45:00,213.03,213.04,212.68,212.78,9309.0,208.0552,208.065,207.7134,207.8111,9309.0
2023-09-28 12:50:00,212.78,212.78,212.37,212.37,3973.0,207.8111,207.8111,207.4106,207.4106,3973.0
2023-09-28 12:55:00,212.43,212.7,212.38,212.68,4800.0,207.4692,207.7329,207.4204,207.7134,4800.0
2023-09-28 13:00:00,212.68,212.72,212.57,212.59,5493.0,207.7134,207.7525,207.606,207.6255,5493.0
2023-09-28 13:05:00,212.58,212.62,212.46,212.59,9055.0,207.6157,207.6548,207.4985,207.6255,9055.0
2023-09-28 13:10:00,212.59,212.59,212.48,212.54,3991.0,207.6255,207.6255,207.5181,207.5767,3991.0
2023-09-28 13:15:00,212.53,212.54,212.32,212.36,5021.0,207.5669,207.5767,207.3618,207.4009,5021.0
2023-09-28 13:20:00,212.34,212.53,212.34,212.48,6111.0,207.3813,207.5669,207.3813,207.5181,6111.0
2023-09-28 13:25:00,212.48,212.48,212.34,212.34,3537.0,207.5181,207.5181,207.3813,207.3813,3537.0
2023-09-28 13:30:00,212.32,212.34,212.17,212.34,4371.0,207.3618,207.3813,207.2153,207.3813,4371.0
2023-09-28 13:35:00,212.27,212.88,212.26,212.75,17858.0,207.313,207.9087,207.3032,207.7818,17858.0
2023-09-28 13:40:00,212.74,212.78,212.51,212.6,4787.0,207.772,207.8111,207.5474,207.6353,4787.0
2023-09-28 13:45:00,212.62,212.8,212.6,212.75,3049.0,207.6548,207.8306,207.6353,207.7818,3049.0
2023-09-28 13:50:00,212.78,212.82,212.48,212.55,4827.0,207.8111,207.8501,207.5181,207.5864,4827.0
2023-09-28 13:55:00,212.58,212.63,212.48,212.63,3463.0,207.6157,207.6646,207.5181,207.6646,3463.0
2023-09-28 14:00:00,212.65,212.66,212.54,212.58,4191.0,207.6841,207.6939,207.5767,207.6157,4191.0
2023-09-28 14:05:00,212.58,212.77,212.58,212.71,4735.0,207.6157,207.8013,207.6157,207.7427,4735.0
2023-09-28 14:10:00,212.71,212.83,212.6,212.8,2957.0,207.7427,207.8599,207.6353,207.8306,2957.0
2023-09-28 14:15:00,212.8,212.8,212.69,212.7,3952.0,207.8306,207.8306,207.7232,207.7329,3952.0
2023-09-28 14:20:00,212.73,212.88,212.72,212.88,3435.0,207.7622,207.9087,207.7525,207.9087,3435.0
2023-09-28 14:25:00,212.86,212.91,212.78,212.8,6394.0,207.8892,207.938,207.8111,207.8306,6394.0
2023-09-28 14:30:00,212.84,212.86,212.67,212.68,6455.0,207.8697,207.8892,207.7036,207.7134,6455.0
2023-09-28 14:35:00,212.64,212.69,212.47,212.62,3956.0,207.6743,207.7232,207.5083,207.6548,3956.0
2023-09-28 14:40:00,212.59,212.79,212.55,212.71,4473.0,207.6255,207.8208,207.5864,207.7427,4473.0
2023-09-28 14:45:00,212.67,212.73,212.54,212.55,4228.0,207.7036,207.7622,207.5767,207.5864,4228.0
2023-09-28 14:50:00,212.56,212.68,212.52,212.68,2408.0,207.5962,207.7134,207.5571,207.7134,2408.0
2023-09-28 14:55:00,212.69,212.99,212.65,212.99,6302.0,207.7232,208.0162,207.6841,208.0162,6302.0
2023-09-28 15:00:00,213.01,213.14,212.9,213.1,4939.0,208.0357,208.1627,207.9283,208.1236,4939.0
2023-09-28 15:05:00,213.13,213.13,212.98,212.99,3592.0,208.1529,208.1529,208.0064,208.0162,3592.0
2023-09-28 15:10:00,213.07,213.12,213.01,213.08,3855.0,208.0943,208.1431,208.0357,208.1041,3855.0
2023-09-28 15:15:00,213.11,213.22,213.08,213.11,6799.0,208.1334,208.2408,208.1041,208.1334,6799.0
2023-09-28 15:20:00,213.09,213.1,212.96,213.04,2661.0,208.1138,208.1236,207.9869,208.065,2661.0
2023-09-28 15:25:00,213.0,213.07,212.95,213.06,5064.0,208.0259,208.0943,207.9771,208.0845,5064.0
2023-09-28 15:30:00,213.04,213.06,212.75,212.8,8034.0,208.065,208.0845,207.7818,207.8306,8034.0
2023-09-28 15:35:00,212.77,212.83,212.4,212.45,4864.0,207.8013,207.8599,207.4399,207.4888,4864.0
2023-09-28 15:40:00,212.34,212.54,212.34,212.43,7580.0,207.3813,207.5767,207.3813,207.4692,7580.0
2023-09-28 15:45:00,212.52,212.64,212.24,212.24,9682.0,207.5571,207.6743,207.2837,207.2837,9682.0
2023-09-28 15:50:00,212.15,212.53,212.11,212.39,17072.0,207.1958,207.5669,207.1567,207.4302,17072.0
2023-09-28 15:55:00,212.43,212.52,212.17,212.27,49212.0,207.4692,207.5571,207.2153,207.313,49212.0
2023-09-29 09:30:00,212.0,212.04,211.36,211.36,16743.0,207.0493,207.0883,206.4242,206.4242,16743.0
2023-09-29 09:35:00,211.27,211.6,210.78,210.91,3500.0,206.3363,206.6586,205.8578,205.9847,3500.0
2023-09-29 09:40:00,211.11,211.11,210.62,210.64,3911.0,206.1801,206.1801,205.7015,205.721,3911.0
2023-09-29 09:45:00,210.72,210.72,209.57,209.83,28771.0,205.7992,205.7992,204.676,204.9299,28771.0
2023-09-29 09:50:00,209.68,209.96,209.51,209.83,11502.0,204.7835,205.0569,204.6174,204.9299,11502.0
2023-09-29 09:55:00,209.84,210.55,209.75,210.23,35323.0,204.9397,205.6331,204.8518,205.3206,35323.0
2023-09-29 10:00:00,210.28,210.32,209.6,209.84,8563.0,205.3694,205.4085,204.7053,204.9397,8563.0
2023-09-29 10:05:00,209.85,210.36,209.83,210.22,7258.0,204.9495,205.4476,204.9299,205.3108,7258.0
2023-09-29 10:10:00,210.23,210.23,209.55,209.57,5684.0,205.3206,205.3206,204.6565,204.676,5684.0
2023-09-29 10:15:00,209.56,209.73,209.43,209.47,5525.0,204.6663,204.8323,204.5393,204.5784,5525.0
2023-09-29 10:20:00,209.44,209.46,209.31,209.38,6787.0,204.5491,204.5686,204.4221,204.4905,6787.0
2023-09-29 10:25:00,209.39,209.65,209.28,209.62,5202.0,204.5002,204.7542,204.3928,204.7249,5202.0
2023-09-29 10:30:00,209.67,209.79,209.53,209.59,14190.0,204.7737,204.8909,204.637,204.6956,14190.0
2023-09-29 10:35:00,209.55,209.64,209.48,209.59,2704.0,204.6565,204.7444,204.5881,204.6956,2704.0
2023-09-29 10:40:00,209.66,209.66,209.38,209.51,5310.0,204.7639,204.7639,204.4905,204.6174,5310.0
2023-09-29 10:45:00,209.51,209.92,209.5,209.88,18414.0,204.6174,205.0178,204.6077,204.9788,18414.0
2023-09-29 10:50:00,209.89,210.03,209.8,209.87,2485.0,204.9885,205.1253,204.9006,204.969,2485.0
2023-09-29 10:55:00,209.9,209.9,209.45,209.54,3543.0,204.9983,204.9983,204.5588,204.6467,3543.0
2023-09-29 11:00:00,209.59,209.65,209.3,209.3,7506.0,204.6956,204.7542,204.4123,204.4123,7506.0
2023-09-29 11:05:00,209.31,209.38,209.14,209.2,7436.0,204.4221,204.4905,204.2561,204.3147,7436.0
2023-09-29 11:10:00,209.2,209.43,209.2,209.4,3518.0,204.3147,204.5393,204.3147,204.51,3518.0
2023-09-29 11:15:00,209.4,209.67,209.36,209.36,5301.0,204.51,204.7737,204.4709,204.4709,5301.0
2023-09-29 11:20:00,209.33,209.84,209.16,209.84,5612.0,204.4416,204.9397,204.2756,204.9397,5612.0
2023-09-29 11:25:00,209.84,209.84,209.57,209.6,4617.0,204.9397,204.9397,204.676,204.7053,4617.0
2023-09-29 11:30:00,209.59,209.65,209.4,209.44,4032.0,204.6956,204.7542,204.51,204.5491,4032.0
2023-09-29 11:35:00,209.47,209.66,209.39,209.47,3025.0,204.5784,204.7639,204.5002,204.5784,3025.0
2023-09-29 11:40:00,209.46,209.64,209.39,209.39,5045.0,204.5686,204.7444,204.5002,204.5002,5045.0
2023-09-29 11:45:00,209.39,209.39,209.19,209.2,3455.0,204.5002,204.5002,204.3049,204.3147,3455.0
2023-09-29 11:50:00,209.2,209.26,208.72,208.72,6730.0,204.3147,204.3733,203.8459,203.8459,6730.0
2023-09-29 11:55:00,208.73,208.92,208.66,208.72,9673.0,203.8556,204.0412,203.7873,203.8459,9673.0
2023-09-29 12:00:00,208.7,208.7,208.56,208.66,3969.0,203.8263,203.8263,203.6896,203.7873,3969.0
2023-09-29 12:05:00,208.67,209.22,208.66,209.22,4340.0,203.797,204.3342,203.7873,204.3342,4340.0
2023-09-29 12:10:00,209.28,209.29,209.0,209.04,4506.0,204.3928,204.4026,204.1193,204.1584,4506.0
2023-09-29 12:15:00,208.98,209.13,208.83,209.09,2816.0,204.0998,204.2463,203.9533,204.2072,2816.0
2023-09-29 12:20:00,209.09,209.26,209.03,209.19,34145.0,204.2072,204.3733,204.1486,204.3049,34145.0
2023-09-29 12:25:00,209.15,209.41,209.15,209.23,4695.0,204.2658,204.5198,204.2658,204.344,4695.0
2023-09-29 12:30:00,209.15,209.25,208.92,208.92,2890.0,204.2658,204.3635,204.0412,204.0412,2890.0
2023-09-29 12:35:00,208.92,209.08,208.89,208.93,6677.0,204.0412,204.1975,204.0119,204.051,6677.0
2023-09-29 12:40:00,208.95,209.11,208.86,208.93,3400.0,204.0705,204.2268,203.9826,204.051,3400.0
2023-09-29 12:45:00,208.97,209.1,208.75,208.77,2419.0,204.09,204.217,203.8752,203.8947,2419.0
2023-09-29 12:50:00,208.53,208.54,208.26,208.28,1834.0,203.6603,203.6701,203.3966,203.4161,1834.0
2023-09-29 12:55:00,208.33,208.44,208.27,208.43,4720.0,203.465,203.5724,203.4064,203.5626,4720.0
2023-09-29 13:00:00,208.41,208.41,208.02,208.12,9972.0,203.5431,203.5431,203.1622,203.2599,9972.0
2023-09-29 13:05:00,208.12,208.12,207.89,208.0,5772.0,203.2599,203.2599,203.0353,203.1427,5772.0
2023-09-29 13:10:00,207.95,208.02,207.85,207.95,4335.0,203.0939,203.1622,202.9962,203.0939,4335.0
2023-09-29 13:15:00,208.0,208.08,207.92,208.03,5301.0,203.1427,203.2208,203.0646,203.172,5301.0
2023-09-29 13:20:00,208.09,208.19,207.83,207.86,8215.0,203.2306,203.3282,202.9767,203.006,8215.0
2023-09-29 13:25:00,207.92,208.02,207.77,207.96,4963.0,203.0646,203.1622,202.9181,203.1036,4963.0
2023-09-29 13:30:00,207.98,207.98,207.85,207.85,2678.0,203.1232,203.1232,202.9962,202.9962,2678.0
2023-09-29 13:35:00,207.87,207.92,207.75,207.91,4403.0,203.0157,203.0646,202.8985,203.0548,4403.0
2023-09-29 13:40:00,207.94,208.17,207.86,208.11,3112.0,203.0841,203.3087,203.006,203.2501,3112.0
2023-09-29 13:45:00,208.21,208.22,207.72,207.79,30699.0,203.3478,203.3575,202.8692,202.9376,30699.0
2023-09-29 13:50:00,207.77,207.78,207.55,207.61,6275.0,202.9181,202.9278,202.7032,202.7618,6275.0
2023-09-29 13:55:00,207.61,207.63,207.3,207.31,1877.0,202.7618,202.7813,202.459,202.4688,1877.0
2023-09-29 14:00:00,207.24,207.34,206.93,207.27,8847.0,202.4004,202.4981,202.0977,202.4297,8847.0
2023-09-29 14:05:00,207.38,207.49,207.19,207.19,6425.0,202.5372,202.6446,202.3516,202.3516,6425.0
2023-09-29 14:10:00,207.21,207.38,207.14,207.27,10202.0,202.3711,202.5372,202.3028,202.4297,10202.0
2023-09-29 14:15:00,207.25,207.3,207.07,207.17,7232.0,202.4102,202.459,202.2344,202.3321,7232.0
2023-09-29 14:20:00,207.17,207.33,207.08,207.33,5845.0,202.3321,202.4883,202.2442,202.4883,5845.0
2023-09-29 14:25:00,207.29,207.48,207.24,207.25,2950.0,202.4493,202.6348,202.4004,202.4102,2950.0
2023-09-29 14:30:00,207.2,207.27,207.06,207.12,4628.0,202.3614,202.4297,202.2246,202.2832,4628.0
2023-09-29 14:35:00,207.12,207.18,207.04,207.14,2905.0,202.2832,202.3418,202.2051,202.3028,2905.0
2023-09-29 14:40:00,207.19,207.35,207.18,207.24,35417.0,202.3516,202.5079,202.3418,202.4004,35417.0
2023-09-29 14:45:00,207.23,207.38,207.15,207.31,2926.0,202.3907,202.5372,202.3125,202.4688,2926.0
2023-09-29 14:50:00,207.3,207.39,207.13,207.39,4448.0,202.459,202.5469,202.293,202.5469,4448.0
2023-09-29 14:55:00,207.43,207.95,207.42,207.82,5433.0,202.586,203.0939,202.5762,202.9669,5433.0
2023-09-29 15:00:00,207.89,208.03,207.78,207.8,8541.0,203.0353,203.172,202.9278,202.9474,8541.0
2023-09-29 15:05:00,207.81,207.99,207.72,207.72,4722.0,202.9571,203.1329,202.8692,202.8692,4722.0
2023-09-29 15:10:00,207.75,208.02,207.69,207.87,6656.0,202.8985,203.1622,202.8399,203.0157,6656.0
2023-09-29 15:15:00,207.86,208.16,207.86,208.13,5731.0,203.006,203.2989,203.006,203.2696,5731.0
2023-09-29 15:20:00,208.11,208.12,207.82,207.83,3794.0,203.2501,203.2599,202.9669,202.9767,3794.0
2023-09-29 15:25:00,207.77,207.83,207.56,207.7,4587.0,202.9181,202.9767,202.713,202.8497,4587.0
2023-09-29 15:30:00,207.65,207.76,207.41,207.45,10810.0,202.8009,202.9083,202.5665,202.6055,10810.0
2023-09-29 15:35:00,207.41,207.7,207.34,207.65,12044.0,202.5665,202.8497,202.4981,202.8009,12044.0
2023-09-29 15:40:00,207.61,207.67,207.42,207.55,11811.0,202.7618,202.8204,202.5762,202.7032,11811.0
2023-09-29 15:45:00,207.55,207.96,207.55,207.94,19924.0,202.7032,203.1036,202.7032,203.0841,19924.0
2023-09-29 15:50:00,207.88,208.55,207.86,208.13,46241.0,203.0255,203.6798,203.006,203.2696,46241.0
2023-09-29 15:55:00,208.09,208.34,207.91,208.23,114978.0,203.2306,203.4747,203.0548,203.3673,114978.0
2023-10-02 09:30:00,206.99,207.11,205.6,205.64,47131.0,202.1563,202.2735,200.7987,200.8378,47131.0
2023-10-02 09:35:00,205.7,206.37,205.7,206.37,9535.0,200.8964,201.5507,200.8964,201.5507,9535.0
2023-10-02 09:40:00,206.27,206.35,206.0,206.35,20712.0,201.4531,201.5312,201.1894,201.5312,20712.0
2023-10-02 09:45:00,206.28,206.44,205.94,206.23,13549.0,201.4629,201.6191,201.1308,201.414,13549.0
2023-10-02 09:50:00,206.03,206.28,205.5,206.13,13579.0,201.2187,201.4629,200.7011,201.3164,13579.0
2023-10-02 09:55:00,206.09,206.37,206.05,206.1,11503.0,201.2773,201.5507,201.2382,201.2871,11503.0
2023-10-02 10:00:00,206.01,206.5,205.87,206.46,10167.0,201.1992,201.6777,201.0624,201.6386,10167.0
2023-10-02 10:05:00,206.49,206.96,206.49,206.66,6376.0,201.6679,202.127,201.6679,201.834,6376.0
2023-10-02 10:10:00,206.67,206.9,206.55,206.73,7081.0,201.8437,202.0684,201.7265,201.9023,7081.0
2023-10-02 10:15:00,206.72,207.26,206.65,206.84,8058.0,201.8926,202.42,201.8242,202.0098,8058.0
2023-10-02 10:20:00,206.9,207.22,206.77,207.22,6567.0,202.0684,202.3809,201.9414,202.3809,6567.0
2023-10-02 10:25:00,207.26,207.36,206.97,207.02,9386.0,202.42,202.5176,202.1367,202.1856,9386.0
2023-10-02 10:30:00,207.07,207.24,206.96,207.2,6450.0,202.2344,202.4004,202.127,202.3614,6450.0
2023-10-02 10:35:00,207.16,207.16,206.88,206.89,12709.0,202.3223,202.3223,202.0488,202.0586,12709.0
2023-10-02 10:40:00,206.86,206.86,206.22,206.5,6489.0,202.0293,202.0293,201.4043,201.6777,6489.0
2023-10-02 10:45:00,206.53,206.61,205.99,206.04,5617.0,201.707,201.7851,201.1796,201.2285,5617.0
2023-10-02 10:50:00,206.11,206.28,205.88,206.26,48671.0,201.2968,201.4629,201.0722,201.4433,48671.0
2023-10-02 10:55:00,206.28,206.82,206.27,206.82,7315.0,201.4629,201.9902,201.4531,201.9902,7315.0
2023-10-02 11:00:00,206.9,207.16,206.88,206.88,12094.0,202.0684,202.3223,202.0488,202.0488,12094.0
2023-10-02 11:05:00,206.85,206.95,206.78,206.87,8702.0,202.0195,202.1172,201.9512,202.0391,8702.0
2023-10-02 11:10:00,206.76,206.76,206.22,206.25,8006.0,201.9316,201.9316,201.4043,201.4336,8006.0
2023-10-02 11:15:00,206.3,206.3,205.66,205.7,16829.0,201.4824,201.4824,200.8573,200.8964,16829.0
2023-10-02 11:20:00,205.72,206.25,205.66,206.0,4126.0,200.9159,201.4336,200.8573,201.1894,4126.0
2023-10-02 11:25:00,206.15,206.31,206.04,206.21,3908.0,201.3359,201.4921,201.2285,201.3945,3908.0
2023-10-02 11:30:00,206.38,206.59,206.35,206.49,10539.0,201.5605,201.7656,201.5312,201.6679,10539.0
2023-10-02 11:35:00,206.6,206.64,206.35,206.59,6253.0,201.7754,201.8144,201.5312,201.7656,6253.0
2023-10-02 11:40:00,206.48,206.55,206.37,206.53,3376.0,201.6582,201.7265,201.5507,201.707,3376.0
2023-10-02 11:45:00,206.56,206.66,206.49,206.59,3383.0,201.7363,201.834,201.6679,201.7656,3383.0
2023-10-02 11:50:00,206.57,206.57,205.99,205.99,8739.0,201.7461,201.7461,201.1796,201.1796,8739.0
2023-10-02 11:55:00,206.02,206.25,205.94,206.25,6638.0,201.2089,201.4336,201.1308,201.4336,6638.0
2023-10-02 12:00:00,206.25,206.32,206.14,206.22,3614.0,201.4336,201.5019,201.3261,201.4043,3614.0
2023-10-02 12:05:00,206.24,206.24,205.75,205.8,5258.0,201.4238,201.4238,200.9452,200.9941,5258.0
2023-10-02 12:10:00,205.84,206.19,205.83,206.19,3507.0,201.0331,201.375,201.0234,201.375,3507.0
2023-10-02 12:15:00,206.21,206.37,206.05,206.13,5663.0,201.3945,201.5507,201.2382,201.3164,5663.0
2023-10-02 12:20:00,206.16,206.39,206.08,206.39,3239.0,201.3457,201.5703,201.2675,201.5703,3239.0
2023-10-02 12:25:00,206.39,206.41,206.24,206.37,4679.0,201.5703,201.5898,201.4238,201.5507,4679.0
2023-10-02 12:30:00,206.32,206.48,206.29,206.37,4710.0,201.5019,201.6582,201.4726,201.5507,4710.0
2023-10-02 12:35:00,206.37,206.51,206.25,206.43,4951.0,201.5507,201.6875,201.4336,201.6093,4951.0
2023-10-02 12:40:00,206.47,206.51,206.37,206.37,5653.0,201.6484,201.6875,201.5507,201.5507,5653.0
2023-10-02 12:45:00,206.37,206.37,205.92,205.97,3875.0,201.5507,201.5507,201.1113,201.1601,3875.0
2023-10-02 12:50:00,205.96,206.11,205.96,206.11,1582.0,201.1503,201.2968,201.1503,201.2968,1582.0
2023-10-02 12:55:00,206.04,206.16,205.95,206.11,4174.0,201.2285,201.3457,201.1406,201.2968,4174.0
2023-10-02 13:00:00,206.13,206.31,206.12,206.22,3701.0,201.3164,201.4921,201.3066,201.4043,3701.0
2023-10-02 13:05:00,206.17,206.31,206.17,206.29,2320.0,201.3554,201.4921,201.3554,201.4726,2320.0
2023-10-02 13:10:00,206.32,206.34,206.13,206.31,3681.0,201.5019,201.5214,201.3164,201.4921,3681.0
2023-10-02 13:15:00,206.4,206.62,206.34,206.55,4089.0,201.58,201.7949,201.5214,201.7265,4089.0
2023-10-02 13:20:00,206.61,206.76,206.54,206.6,3793.0,201.7851,201.9316,201.7168,201.7754,3793.0
2023-10-02 13:25:00,206.69,206.92,206.68,206.7,4936.0,201.8633,202.0879,201.8535,201.873,4936.0
2023-10-02 13:30:00,206.72,206.79,206.59,206.71,3692.0,201.8926,201.9609,201.7656,201.8828,3692.0
2023-10-02 13:35:00,206.65,206.68,206.56,206.63,5093.0,201.8242,201.8535,201.7363,201.8047,5093.0
2023-10-02 13:40:00,206.63,206.78,206.56,206.56,7656.0,201.8047,201.9512,201.7363,201.7363,7656.0
2023-10-02 13:45:00,206.56,206.67,206.55,206.63,4916.0,201.7363,201.8437,201.7265,201.8047,4916.0
2023-10-02 13:50:00,206.59,206.63,206.55,206.59,1980.0,201.7656,201.8047,201.7265,201.7656,1980.0
2023-10-02 13:55:00,206.66,206.66,206.43,206.55,4563.0,201.834,201.834,201.6093,201.7265,4563.0
2023-10-02 14:00:00,206.55,206.68,206.39,206.41,3735.0,201.7265,201.8535,201.5703,201.5898,3735.0
2023-10-02 14:05:00,206.45,206.76,206.44,206.76,6376.0,201.6289,201.9316,201.6191,201.9316,6376.0
2023-10-02 14:10:00,206.88,207.14,206.88,207.09,21582.0,202.0488,202.3028,202.0488,202.2539,21582.0
2023-10-02 14:15:00,207.05,207.06,206.64,206.68,7493.0,202.2149,202.2246,201.8144,201.8535,7493.0
2023-10-02 14:20:00,206.62,206.62,206.52,206.56,2484.0,201.7949,201.7949,201.6972,201.7363,2484.0
2023-10-02 14:25:00,206.5,206.5,206.27,206.3,3000.0,201.6777,201.6777,201.4531,201.4824,3000.0
2023-10-02 14:30:00,206.3,206.47,206.24,206.38,6516.0,201.4824,201.6484,201.4238,201.5605,6516.0
2023-10-02 14:35:00,206.44,206.5,206.18,206.19,4689.0,201.6191,201.6777,201.3652,201.375,4689.0
2023-10-02 14:40:00,206.2,206.38,206.19,206.38,5055.0,201.3847,201.5605,201.375,201.5605,5055.0
2023-10-02 14:45:00,206.4,206.46,206.31,206.32,3376.0,201.58,201.6386,201.4921,201.5019,3376.0
2023-10-02 14:50:00,206.36,206.39,206.1,206.13,13068.0,201.541,201.5703,201.2871,201.3164,13068.0
2023-10-02 14:55:00,206.1,206.16,206.0,206.13,9286.0,201.2871,201.3457,201.1894,201.3164,9286.0
2023-10-02 15:00:00,206.1,206.23,205.99,206.15,9301.0,201.2871,201.414,201.1796,201.3359,9301.0
2023-10-02 15:05:00,206.18,206.4,206.14,206.28,4647.0,201.3652,201.58,201.3261,201.4629,4647.0
2023-10-02 15:10:00,206.26,206.45,206.25,206.26,7478.0,201.4433,201.6289,201.4336,201.4433,7478.0
2023-10-02 15:15:00,206.27,206.44,206.24,206.39,3600.0,201.4531,201.6191,201.4238,201.5703,3600.0
2023-10-02 15:20:00,206.37,206.55,206.28,206.49,10078.0,201.5507,201.7265,201.4629,201.6679,10078.0
2023-10-02 15:25:00,206.48,206.48,206.31,206.44,3870.0,201.6582,201.6582,201.4921,201.6191,3870.0
2023-10-02 15:30:00,206.42,206.42,206.2,206.28,5543.0,201.5996,201.5996,201.3847,201.4629,5543.0
2023-10-02 15:35:00,206.24,206.26,206.07,206.26,9488.0,201.4238,201.4433,201.2578,201.4433,9488.0
2023-10-02 15:40:00,206.26,206.5,206.25,206.37,9509.0,201.4433,201.6777,201.4336,201.5507,9509.0
2023-10-02 15:45:00,206.4,206.51,206.05,206.05,14454.0,201.58,201.6875,201.2382,201.2382,14454.0
2023-10-02 15:50:00,206.0,206.44,205.95,206.44,31665.0,201.1894,201.6191,201.1406,201.6191,31665.0
2023-10-02 15:55:00,206.47,206.77,206.3,206.39,75242.0,201.6484,201.9414,201.4824,201.5703,75242.0
2023-10-03 09:30:00,206.19,206.29,205.44,205.6,17488.0,201.375,201.4726,200.6425,200.7987,17488.0
2023-10-03 09:35:00,205.78,205.94,205.11,205.5,5021.0,200.9745,201.1308,200.3202,200.7011,5021.0
2023-10-03 09:40:00,205.56,205.73,205.11,205.73,8572.0,200.7597,200.9257,200.3202,200.9257,8572.0
2023-10-03 09:45:00,205.56,206.01,205.51,206.01,6580.0,200.7597,201.1992,200.7108,201.1992,6580.0
2023-10-03 09:50:00,205.98,205.98,205.22,205.4,3394.0,201.1699,201.1699,200.4276,200.6034,3394.0
2023-10-03 09:55:00,205.45,205.89,205.45,205.67,7308.0,200.6522,201.082,200.6522,200.8671,7308.0
2023-10-03 10:00:00,205.71,205.73,205.32,205.61,7893.0,200.9062,200.9257,200.5253,200.8085,7893.0
2023-10-03 10:05:00,205.54,205.54,204.97,205.04,2691.0,200.7401,200.7401,200.1834,200.2518,2691.0
2023-10-03 10:10:00,204.97,205.47,204.97,205.29,7288.0,200.1834,200.6718,200.1834,200.496,7288.0
2023-10-03 10:15:00,205.23,205.23,204.71,204.84,7543.0,200.4374,200.4374,199.9295,200.0565,7543.0
2023-10-03 10:20:00,204.83,204.98,204.63,204.88,33587.0,200.0467,200.1932,199.8514,200.0955,33587.0
2023-10-03 10:25:00,204.87,205.02,204.77,204.91,6076.0,200.0858,200.2323,199.9881,200.1248,6076.0
2023-10-03 10:30:00,204.91,204.93,204.69,204.7,5920.0,200.1248,200.1444,199.91,199.9197,5920.0
2023-10-03 10:35:00,204.75,204.93,204.74,204.81,5739.0,199.9686,200.1444,199.9588,200.0272,5739.0
2023-10-03 10:40:00,204.77,204.96,204.63,204.8,6653.0,199.9881,200.1737,199.8514,200.0174,6653.0
2023-10-03 10:45:00,204.77,204.84,204.62,204.83,7608.0,199.9881,200.0565,199.8416,200.0467,7608.0
2023-10-03 10:50:00,204.81,204.81,204.5,204.77,5865.0,200.0272,200.0272,199.7244,199.9881,5865.0
2023-10-03 10:55:00,204.72,205.01,204.65,204.83,5410.0,199.9393,200.2225,199.8709,200.0467,5410.0
2023-10-03 11:00:00,204.82,204.98,204.7,204.7,4788.0,200.0369,200.1932,199.9197,199.9197,4788.0
2023-10-03 11:05:00,204.75,204.75,204.45,204.59,4490.0,199.9686,199.9686,199.6756,199.8123,4490.0
2023-10-03 11:10:00,204.58,204.58,204.4,204.56,3047.0,199.8025,199.8025,199.6268,199.783,3047.0
2023-10-03 11:15:00,204.55,204.74,204.55,204.72,1303.0,199.7732,199.9588,199.7732,199.9393,1303.0
2023-10-03 11:20:00,204.74,204.74,204.56,204.61,3355.0,199.9588,199.9588,199.783,199.8318,3355.0
2023-10-03 11:25:00,204.62,204.71,204.57,204.71,4328.0,199.8416,199.9295,199.7928,199.9295,4328.0
2023-10-03 11:30:00,204.75,204.75,204.36,204.43,4263.0,199.9686,199.9686,199.5877,199.6561,4263.0
2023-10-03 11:35:00,204.49,204.49,204.33,204.38,1620.0,199.7147,199.7147,199.5584,199.6072,1620.0
2023-10-03 11:40:00,204.42,204.45,204.28,204.37,3320.0,199.6463,199.6756,199.5096,199.5975,3320.0
2023-10-03 11:45:00,204.34,204.39,204.17,204.27,6835.0,199.5682,199.617,199.4021,199.4998,6835.0
2023-10-03 11:50:00,204.24,204.38,204.18,204.2,7615.0,199.4705,199.6072,199.4119,199.4314,7615.0
2023-10-03 11:55:00,204.23,204.42,204.17,204.4,9881.0,199.4607,199.6463,199.4021,199.6268,9881.0
2023-10-03 12:00:00,204.47,204.6,204.36,204.59,8060.0,199.6951,199.8221,199.5877,199.8123,8060.0
2023-10-03 12:05:00,204.62,204.78,204.53,204.53,4571.0,199.8416,199.9979,199.7537,199.7537,4571.0
2023-10-03 12:10:00,204.55,204.58,204.39,204.52,5594.0,199.7732,199.8025,199.617,199.744,5594.0
2023-10-03 12:15:00,204.51,204.58,204.29,204.4,5394.0,199.7342,199.8025,199.5193,199.6268,5394.0
2023-10-03 12:20:00,204.45,204.49,204.27,204.46,2726.0,199.6756,199.7147,199.4998,199.6854,2726.0
2023-10-03 12:25:00,204.45,204.83,204.45,204.83,5195.0,199.6756,200.0467,199.6756,200.0467,5195.0
2023-10-03 12:30:00,204.92,205.03,204.92,204.96,1847.0,200.1346,200.242,200.1346,200.1737,1847.0
2023-10-03 12:35:00,204.93,205.08,204.9,204.91,3323.0,200.1444,200.2909,200.1151,200.1248,3323.0
2023-10-03 12:40:00,204.97,205.04,204.8,204.8,10514.0,200.1834,200.2518,200.0174,200.0174,10514.0
2023-10-03 12:45:00,204.77,205.19,204.77,205.19,5146.0,199.9881,200.3983,199.9881,200.3983,5146.0
2023-10-03 12:50:00,205.15,205.26,205.11,205.12,2091.0,200.3592,200.4667,200.3202,200.3299,2091.0
2023-10-03 12:55:00,205.15,205.19,205.02,205.04,2800.0,200.3592,200.3983,200.2323,200.2518,2800.0
2023-10-03 13:00:00,205.01,205.2,205.01,205.17,1408.0,200.2225,200.4081,200.2225,200.3788,1408.0
2023-10-03 13:05:00,205.17,205.17,205.03,205.05,7798.0,200.3788,200.3788,200.242,200.2616,7798.0
2023-10-03 13:10:00,205.08,205.13,204.93,205.08,3973.0,200.2909,200.3397,200.1444,200.2909,3973.0
2023-10-03 13:15:00,205.08,205.11,204.97,205.02,2500.0,200.2909,200.3202,200.1834,200.2323,2500.0
2023-10-03 13:20:00,204.97,205.24,204.93,205.16,3814.0,200.1834,200.4471,200.1444,200.369,3814.0
2023-10-03 13:25:00,205.24,205.24,205.03,205.13,2432.0,200.4471,200.4471,200.242,200.3397,2432.0
2023-10-03 13:30:00,205.06,205.07,204.89,204.98,5680.0,200.2713,200.2811,200.1053,200.1932,5680.0
2023-10-03 13:35:00,204.9,205.0,204.84,204.89,5847.0,200.1151,200.2127,200.0565,200.1053,5847.0
2023-10-03 13:40:00,204.91,205.2,204.91,205.2,41537.0,200.1248,200.4081,200.1248,200.4081,41537.0
2023-10-03 13:45:00,205.22,205.32,204.83,204.84,3880.0,200.4276,200.5253,200.0467,200.0565,3880.0
2023-10-03 13:50:00,204.87,204.98,204.68,204.98,2671.0,200.0858,200.1932,199.9002,200.1932,2671.0
2023-10-03 13:55:00,204.76,204.87,204.72,204.78,4826.0,199.9783,200.0858,199.9393,199.9979,4826.0
2023-10-03 14:00:00,204.77,204.84,204.62,204.66,3787.0,199.9881,200.0565,199.8416,199.8807,3787.0
2023-10-03 14:05:00,204.59,204.62,204.35,204.47,5310.0,199.8123,199.8416,199.5779,199.6951,5310.0
2023-10-03 14:10:00,204.46,204.55,204.37,204.48,4964.0,199.6854,199.7732,199.5975,199.7049,4964.0
2023-10-03 14:15:00,204.48,204.64,204.47,204.64,4338.0,199.7049,199.8611,199.6951,199.8611,4338.0
2023-10-03 14:20:00,204.64,204.64,204.45,204.56,5000.0,199.8611,199.8611,199.6756,199.783,5000.0
2023-10-03 14:25:00,204.61,204.67,204.38,204.5,6488.0,199.8318,199.8904,199.6072,199.7244,6488.0
2023-10-03 14:30:00,204.51,204.56,204.43,204.5,3869.0,199.7342,199.783,199.6561,199.7244,3869.0
2023-10-03 14:35:00,204.55,204.77,204.35,204.77,4642.0,199.7732,199.9881,199.5779,199.9881,4642.0
2023-10-03 14:40:00,204.61,204.72,204.61,204.67,2437.0,199.8318,199.9393,199.8318,199.8904,2437.0
2023-10-03 14:45:00,204.65,204.88,204.62,204.69,121996.0,199.8709,200.0955,199.8416,199.91,121996.0
2023-10-03 14:50:00,204.71,204.97,204.64,204.97,4405.0,199.9295,200.1834,199.8611,200.1834,4405.0
2023-10-03 14:55:00,204.91,205.03,204.86,204.96,4136.0,200.1248,200.242,200.076,200.1737,4136.0
2023-10-03 15:00:00,204.83,204.86,204.75,204.78,2097.0,200.0467,200.076,199.9686,199.9979,2097.0
2023-10-03 15:05:00,204.78,204.79,204.46,204.69,3951.0,199.9979,200.0076,199.6854,199.91,3951.0
2023-10-03 15:10:00,204.72,204.72,204.59,204.59,1351.0,199.9393,199.9393,199.8123,199.8123,1351.0
2023-10-03 15:15:00,204.56,204.81,204.56,204.72,3687.0,199.783,200.0272,199.783,199.9393,3687.0
2023-10-03 15:20:00,204.76,204.82,204.65,204.82,2310.0,199.9783,200.0369,199.8709,200.0369,2310.0
2023-10-03 15:25:00,204.76,204.84,204.64,204.74,3684.0,199.9783,200.0565,199.8611,199.9588,3684.0
2023-10-03 15:30:00,204.7,204.73,204.59,204.69,4736.0,199.9197,199.949,199.8123,199.91,4736.0
2023-10-03 15:35:00,204.65,204.91,204.64,204.87,56875.0,199.8709,200.1248,199.8611,200.0858,56875.0
2023-10-03 15:40:00,204.88,205.36,204.88,205.36,19491.0,200.0955,200.5643,200.0955,200.5643,19491.0
2023-10-03 15:45:00,205.25,205.25,205.09,205.23,9172.0,200.4569,200.4569,200.3006,200.4374,9172.0
2023-10-03 15:50:00,205.17,205.31,204.82,204.88,53213.0,200.3788,200.5155,200.0369,200.0955,53213.0
2023-10-03 15:55:00,204.93,205.03,204.69,204.94,92523.0,200.1444,200.242,199.91,200.1541,92523.0
2023-10-04 09:30:00,204.98,205.68,204.76,205.41,36264.0,200.1932,200.8769,199.9783,200.6132,36264.0
2023-10-04 09:35:00,205.24,205.58,205.08,205.53,3247.0,200.4471,200.7792,200.2909,200.7304,3247.0
2023-10-04 09:40:00,205.71,205.8,205.39,205.39,3626.0,200.9062,200.9941,200.5936,200.5936,3626.0
2023-10-04 09:45:00,204.89,204.89,204.41,204.47,3100.0,200.1053,200.1053,199.6365,199.6951,3100.0
2023-10-04 09:50:00,204.71,205.09,204.58,204.8,5765.0,199.9295,200.3006,199.8025,200.0174,5765.0
2023-10-04 09:55:00,204.72,205.1,204.67,205.1,9146.0,199.9393,200.3104,199.8904,200.3104,9146.0
2023-10-04 10:00:00,205.09,205.13,204.49,204.5,9154.0,200.3006,200.3397,199.7147,199.7244,9154.0
2023-10-04 10:05:00,204.48,204.7,204.4,204.59,6528.0,199.7049,199.9197,199.6268,199.8123,6528.0
2023-10-04 10:10:00,204.6,205.01,204.52,204.97,8520.0,199.8221,200.2225,199.744,200.1834,8520.0
2023-10-04 10:15:00,204.96,205.01,204.77,204.89,9110.0,200.1737,200.2225,199.9881,200.1053,9110.0
2023-10-04 10:20:00,204.87,204.9,204.52,204.55,2945.0,200.0858,200.1151,199.744,199.7732,2945.0
2023-10-04 10:25:00,204.55,205.13,204.55,204.92,28067.0,199.7732,200.3397,199.7732,200.1346,28067.0
2023-10-04 10:30:00,204.89,205.3,204.72,205.09,6235.0,200.1053,200.5057,199.9393,200.3006,6235.0
2023-10-04 10:35:00,205.14,205.29,205.01,205.04,7164.0,200.3495,200.496,200.2225,200.2518,7164.0
2023-10-04 10:40:00,205.05,205.14,204.65,204.65,6084.0,200.2616,200.3495,199.8709,199.8709,6084.0
2023-10-04 10:45:00,204.64,204.64,204.16,204.21,2428.0,199.8611,199.8611,199.3924,199.4412,2428.0
2023-10-04 10:50:00,204.17,204.46,204.14,204.15,6306.0,199.4021,199.6854,199.3728,199.3826,6306.0
2023-10-04 10:55:00,204.21,204.91,204.2,204.91,21376.0,199.4412,200.1248,199.4314,200.1248,21376.0
2023-10-04 11:00:00,204.77,204.89,204.67,204.89,10194.0,199.9881,200.1053,199.8904,200.1053,10194.0
2023-10-04 11:05:00,204.92,205.22,204.89,204.98,8829.0,200.1346,200.4276,200.1053,200.1932,8829.0
2023-10-04 11:10:00,204.97,205.46,204.97,205.24,13308.0,200.1834,200.662,200.1834,200.4471,13308.0
2023-10-04 11:15:00,205.27,205.73,205.27,205.71,7001.0,200.4764,200.9257,200.4764,200.9062,7001.0
2023-10-04 11:20:00,205.68,205.72,205.46,205.63,5398.0,200.8769,200.9159,200.662,200.828,5398.0
2023-10-04 11:25:00,205.59,205.75,205.56,205.6,8325.0,200.789,200.9452,200.7597,200.7987,8325.0
2023-10-04 11:30:00,205.56,205.64,205.15,205.27,28472.0,200.7597,200.8378,200.3592,200.4764,28472.0
2023-10-04 11:35:00,205.2,205.43,205.08,205.38,5136.0,200.4081,200.6327,200.2909,200.5839,5136.0
2023-10-04 11:40:00,205.38,205.45,205.13,205.45,5593.0,200.5839,200.6522,200.3397,200.6522,5593.0
2023-10-04 11:45:00,205.34,205.91,205.2,205.81,14371.0,200.5448,201.1015,200.4081,201.0038,14371.0
2023-10-04 11:50:00,205.76,206.27,205.74,206.19,4337.0,200.955,201.4531,200.9355,201.375,4337.0
2023-10-04 11:55:00,206.24,206.35,206.12,206.3,3955.0,201.4238,201.5312,201.3066,201.4824,3955.0
2023-10-04 12:00:00,206.4,206.5,206.32,206.46,6827.0,201.58,201.6777,201.5019,201.6386,6827.0
2023-10-04 12:05:00,206.42,206.8,206.42,206.72,31389.0,201.5996,201.9707,201.5996,201.8926,31389.0
2023-10-04 12:10:00,206.74,206.98,206.71,206.79,7966.0,201.9121,202.1465,201.8828,201.9609,7966.0
2023-10-04 12:15:00,206.86,207.41,206.85,207.38,5702.0,202.0293,202.5665,202.0195,202.5372,5702.0
2023-10-04 12:20:00,207.44,207.46,207.13,207.13,6435.0,202.5958,202.6153,202.293,202.293,6435.0
2023-10-04 12:25:00,207.16,207.28,207.08,207.13,6382.0,202.3223,202.4395,202.2442,202.293,6382.0
2023-10-04 12:30:00,207.13,207.29,207.01,207.29,11681.0,202.293,202.4493,202.1758,202.4493,11681.0
2023-10-04 12:35:00,207.29,207.33,207.07,207.14,7746.0,202.4493,202.4883,202.2344,202.3028,7746.0
2023-10-04 12:40:00,207.14,207.17,206.82,206.88,3801.0,202.3028,202.3321,201.9902,202.0488,3801.0
2023-10-04 12:45:00,206.88,207.15,206.84,207.15,6601.0,202.0488,202.3125,202.0098,202.3125,6601.0
2023-10-04 12:50:00,207.06,207.12,206.87,206.87,2811.0,202.2246,202.2832,202.0391,202.0391,2811.0
2023-10-04 12:55:00,206.98,207.01,206.81,206.93,3632.0,202.1465,202.1758,201.9805,202.0977,3632.0
2023-10-04 13:00:00,206.98,207.01,206.79,206.87,4004.0,202.1465,202.1758,201.9609,202.0391,4004.0
2023-10-04 13:05:00,206.92,206.98,206.81,206.84,4922.0,202.0879,202.1465,201.9805,202.0098,4922.0
2023-10-04 13:10:00,206.84,206.87,206.63,206.63,2811.0,202.0098,202.0391,201.8047,201.8047,2811.0
2023-10-04 13:15:00,206.71,206.87,206.66,206.8,2438.0,201.8828,202.0391,201.834,201.9707,2438.0
2023-10-04 13:20:00,206.88,206.93,206.59,206.62,7601.0,202.0488,202.0977,201.7656,201.7949,7601.0
2023-10-04 13:25:00,206.65,206.65,206.41,206.41,7497.0,201.8242,201.8242,201.5898,201.5898,7497.0
2023-10-04 13:30:00,206.37,206.44,206.22,206.28,7343.0,201.5507,201.6191,201.4043,201.4629,7343.0
2023-10-04 13:35:00,206.29,206.37,206.21,206.25,5337.0,201.4726,201.5507,201.3945,201.4336,5337.0
2023-10-04 13:40:00,206.19,206.23,206.11,206.16,3603.0,201.375,201.414,201.2968,201.3457,3603.0
2023-10-04 13:45:00,206.23,206.29,206.08,206.16,6298.0,201.414,201.4726,201.2675,201.3457,6298.0
2023-10-04 13:50:00,206.17,206.22,205.98,206.09,4075.0,201.3554,201.4043,201.1699,201.2773,4075.0
2023-10-04 13:55:00,205.99,206.13,205.93,206.13,2242.0,201.1796,201.3164,201.121,201.3164,2242.0
2023-10-04 14:00:00,206.13,206.13,205.79,205.97,8253.0,201.3164,201.3164,200.9843,201.1601,8253.0
2023-10-04 14:05:00,205.98,206.07,205.89,205.97,5239.0,201.1699,201.2578,201.082,201.1601,5239.0
2023-10-04 14:10:00,206.02,206.26,206.02,206.24,3846.0,201.2089,201.4433,201.2089,201.4238,3846.0
2023-10-04 14:15:00,206.27,206.27,206.04,206.2,4899.0,201.4531,201.4531,201.2285,201.3847,4899.0
2023-10-04 14:20:00,206.25,206.28,205.93,205.93,5815.0,201.4336,201.4629,201.121,201.121,5815.0
2023-10-04 14:25:00,206.08,206.25,206.01,206.2,2806.0,201.2675,201.4336,201.1992,201.3847,2806.0
2023-10-04 14:30:00,206.25,206.3,205.98,205.98,5712.0,201.4336,201.4824,201.1699,201.1699,5712.0
2023-10-04 14:35:00,206.01,206.15,205.92,206.15,4535.0,201.1992,201.3359,201.1113,201.3359,4535.0
2023-10-04 14:40:00,206.04,206.13,206.01,206.09,28562.0,201.2285,201.3164,201.1992,201.2773,28562.0
2023-10-04 14:45:00,206.13,206.37,206.12,206.28,11964.0,201.3164,201.5507,201.3066,201.4629,11964.0
2023-10-04 14:50:00,206.24,206.33,206.22,206.24,6670.0,201.4238,201.5117,201.4043,201.4238,6670.0
2023-10-04 14:55:00,206.27,206.36,206.2,206.21,9536.0,201.4531,201.541,201.3847,201.3945,9536.0
2023-10-04 15:00:00,206.25,206.4,206.05,206.25,32940.0,201.4336,201.58,201.2382,201.4336,32940.0
2023-10-04 15:05:00,206.35,206.57,206.26,206.57,6031.0,201.5312,201.7461,201.4433,201.7461,6031.0
2023-10-04 15:10:00,206.56,206.8,206.55,206.69,4389.0,201.7363,201.9707,201.7265,201.8633,4389.0
2023-10-04 15:15:00,206.76,207.04,206.76,206.8,9328.0,201.9316,202.2051,201.9316,201.9707,9328.0
2023-10-04 15:20:00,206.84,206.97,206.8,206.87,10858.0,202.0098,202.1367,201.9707,202.0391,10858.0
2023-10-04 15:25:00,206.87,206.92,206.75,206.78,8921.0,202.0391,202.0879,201.9219,201.9512,8921.0
2023-10-04 15:30:00,206.8,206.92,206.74,206.86,12159.0,201.9707,202.0879,201.9121,202.0293,12159.0
2023-10-04 15:35:00,206.87,207.14,206.83,206.85,16172.0,202.0391,202.3028,202.0,202.0195,16172.0
2023-10-04 15:40:00,206.85,207.01,206.82,206.95,15554.0,202.0195,202.1758,201.9902,202.1172,15554.0
2023-10-04 15:45:00,206.97,207.3,206.91,207.01,22961.0,202.1367,202.459,202.0781,202.1758,22961.0
2023-10-04 15:50:00,206.91,207.4,206.72,207.24,37004.0,202.0781,202.5567,201.8926,202.4004,37004.0
2023-10-04 15:55:00,207.23,207.85,207.13,207.63,172498.0,202.3907,202.9962,202.293,202.7813,172498.0
2023-10-05 09:30:00,208.83,209.76,207.31,209.76,21544.0,203.9533,204.8616,202.4688,204.8616,21544.0
2023-10-05 09:35:00,209.78,209.79,209.34,209.38,6350.0,204.8811,204.8909,204.4514,204.4905,6350.0
2023-10-05 09:40:00,209.5,209.89,209.4,209.64,8983.0,204.6077,204.9885,204.51,204.7444,8983.0
2023-10-05 09:45:00,209.75,210.5,209.74,210.3,6609.0,204.8518,205.5843,204.8421,205.389,6609.0
2023-10-05 09:50:00,210.5,210.96,210.38,210.88,6812.0,205.5843,206.0336,205.4671,205.9554,6812.0
2023-10-05 09:55:00,210.84,211.1,210.66,211.01,7315.0,205.9164,206.1703,205.7406,206.0824,7315.0
2023-10-05 10:00:00,211.1,211.5,211.03,211.15,22096.0,206.1703,206.561,206.1019,206.2191,22096.0
2023-10-05 10:05:00,211.3,211.37,211.13,211.37,10815.0,206.3656,206.434,206.1996,206.434,10815.0
2023-10-05 10:10:00,211.26,211.34,210.93,211.19,17518.0,206.3266,206.4047,206.0043,206.2582,17518.0
2023-10-05 10:15:00,211.13,211.24,210.79,211.13,9070.0,206.1996,206.307,205.8675,206.1996,9070.0
2023-10-05 10:20:00,211.13,211.17,210.62,210.89,7500.0,206.1996,206.2387,205.7015,205.9652,7500.0
2023-10-05 10:25:00,210.85,210.94,210.75,210.93,8106.0,205.9261,206.014,205.8285,206.0043,8106.0
2023-10-05 10:30:00,210.89,211.22,210.83,210.84,12338.0,205.9652,206.2875,205.9066,205.9164,12338.0
2023-10-05 10:35:00,210.9,210.9,210.65,210.68,5128.0,205.975,205.975,205.7308,205.7601,5128.0
2023-10-05 10:40:00,210.73,210.81,210.66,210.76,6580.0,205.8089,205.8871,205.7406,205.8382,6580.0
2023-10-05 10:45:00,210.8,211.1,210.69,211.05,15052.0,205.8773,206.1703,205.7699,206.1215,15052.0
2023-10-05 10:50:00,211.06,211.2,210.93,211.13,8166.0,206.1312,206.268,206.0043,206.1996,8166.0
2023-10-05 10:55:00,211.17,211.2,210.73,210.73,5180.0,206.2387,206.268,205.8089,205.8089,5180.0
2023-10-05 11:00:00,210.75,210.76,210.27,210.28,5344.0,205.8285,205.8382,205.3597,205.3694,5344.0
2023-10-05 11:05:00,210.37,210.38,209.97,210.02,3649.0,205.4573,205.4671,205.0667,205.1155,3649.0
2023-10-05 11:10:00,210.08,210.27,209.99,210.2,6633.0,205.1741,205.3597,205.0862,205.2913,6633.0
2023-10-05 11:15:00,210.19,210.24,209.92,209.96,6116.0,205.2815,205.3304,205.0178,205.0569,6116.0
2023-10-05 11:20:00,209.89,210.09,209.77,210.07,4887.0,204.9885,205.1839,204.8713,205.1643,4887.0
2023-10-05 11:25:00,210.07,210.07,209.65,209.65,4965.0,205.1643,205.1643,204.7542,204.7542,4965.0
2023-10-05 11:30:00,209.62,209.62,209.43,209.55,7380.0,204.7249,204.7249,204.5393,204.6565,7380.0
2023-10-05 11:35:00,209.61,209.76,209.3,209.33,6808.0,204.7151,204.8616,204.4123,204.4416,6808.0
2023-10-05 11:40:00,209.29,209.3,208.93,209.04,3238.0,204.4026,204.4123,204.051,204.1584,3238.0
2023-10-05 11:45:00,208.97,209.05,208.82,208.98,5534.0,204.09,204.1682,203.9435,204.0998,5534.0
2023-10-05 11:50:00,208.94,209.29,208.94,209.29,5582.0,204.0607,204.4026,204.0607,204.4026,5582.0
2023-10-05 11:55:00,209.23,209.24,209.06,209.24,2279.0,204.344,204.3537,204.1779,204.3537,2279.0
2023-10-05 12:00:00,209.3,209.56,209.24,209.36,5383.0,204.4123,204.6663,204.3537,204.4709,5383.0
2023-10-05 12:05:00,209.39,209.56,209.31,209.35,3355.0,204.5002,204.6663,204.4221,204.4612,3355.0
2023-10-05 12:10:00,209.31,209.62,209.31,209.52,2938.0,204.4221,204.7249,204.4221,204.6272,2938.0
2023-10-05 12:15:00,209.59,209.62,209.33,209.37,4451.0,204.6956,204.7249,204.4416,204.4807,4451.0
2023-10-05 12:20:00,209.41,209.65,209.41,209.44,6666.0,204.5198,204.7542,204.5198,204.5491,6666.0
2023-10-05 12:25:00,209.43,209.44,209.43,209.44,1061.0,204.5393,204.5491,204.5393,204.5491,1061.0
2023-10-05 12:30:00,209.44,209.57,209.34,209.34,4510.0,204.5491,204.676,204.4514,204.4514,4510.0
2023-10-05 12:35:00,209.5,209.54,209.28,209.36,1822.0,204.6077,204.6467,204.3928,204.4709,1822.0
2023-10-05 12:40:00,209.31,209.33,209.09,209.12,2717.0,204.4221,204.4416,204.2072,204.2365,2717.0
2023-10-05 12:45:00,209.15,209.15,208.92,208.97,4063.0,204.2658,204.2658,204.0412,204.09,4063.0
2023-10-05 12:50:00,208.97,209.16,208.96,209.04,7140.0,204.09,204.2756,204.0803,204.1584,7140.0
2023-10-05 12:55:00,209.01,209.02,208.89,209.02,1836.0,204.1291,204.1389,204.0119,204.1389,1836.0
2023-10-05 13:00:00,209.0,209.19,208.8,208.8,2389.0,204.1193,204.3049,203.924,203.924,2389.0
2023-10-05 13:05:00,208.86,208.88,208.76,208.76,1501.0,203.9826,204.0021,203.8849,203.8849,1501.0
2023-10-05 13:10:00,208.76,209.15,208.76,209.14,2192.0,203.8849,204.2658,203.8849,204.2561,2192.0
2023-10-05 13:15:00,209.09,209.15,209.07,209.07,845.0,204.2072,204.2658,204.1877,204.1877,845.0
2023-10-05 13:20:00,209.07,209.23,209.06,209.14,2277.0,204.1877,204.344,204.1779,204.2561,2277.0
2023-10-05 13:25:00,209.09,209.2,209.06,209.13,3132.0,204.2072,204.3147,204.1779,204.2463,3132.0
2023-10-05 13:30:00,209.15,209.58,209.04,209.47,7277.0,204.2658,204.6858,204.1584,204.5784,7277.0
2023-10-05 13:35:00,209.6,209.72,209.53,209.59,2524.0,204.7053,204.8225,204.637,204.6956,2524.0
2023-10-05 13:40:00,209.6,209.63,209.53,209.54,1500.0,204.7053,204.7346,204.637,204.6467,1500.0
2023-10-05 13:45:00,209.61,209.78,209.54,209.72,4573.0,204.7151,204.8811,204.6467,204.8225,4573.0
2023-10-05 13:50:00,209.76,209.77,209.56,209.56,2816.0,204.8616,204.8713,204.6663,204.6663,2816.0
2023-10-05 13:55:00,209.65,209.71,209.54,209.66,2816.0,204.7542,204.8128,204.6467,204.7639,2816.0
2023-10-05 14:00:00,209.75,209.82,209.7,209.81,2900.0,204.8518,204.9202,204.803,204.9104,2900.0
2023-10-05 14:05:00,209.79,209.79,209.63,209.72,2989.0,204.8909,204.8909,204.7346,204.8225,2989.0
2023-10-05 14:10:00,209.76,209.78,209.66,209.75,2211.0,204.8616,204.8811,204.7639,204.8518,2211.0
2023-10-05 14:15:00,209.8,209.83,209.7,209.71,4522.0,204.9006,204.9299,204.803,204.8128,4522.0
2023-10-05 14:20:00,209.71,209.9,209.71,209.9,7637.0,204.8128,204.9983,204.8128,204.9983,7637.0
2023-10-05 14:25:00,209.86,210.02,209.78,209.99,6721.0,204.9592,205.1155,204.8811,205.0862,6721.0
2023-10-05 14:30:00,210.06,210.14,210.03,210.06,3141.0,205.1546,205.2327,205.1253,205.1546,3141.0
2023-10-05 14:35:00,210.11,210.26,210.03,210.26,2317.0,205.2034,205.3499,205.1253,205.3499,2317.0
2023-10-05 14:40:00,210.16,210.24,210.03,210.05,2431.0,205.2522,205.3304,205.1253,205.1448,2431.0
2023-10-05 14:45:00,210.13,210.16,210.04,210.05,3330.0,205.2229,205.2522,205.135,205.1448,3330.0
2023-10-05 14:50:00,210.08,210.1,209.93,209.93,4039.0,205.1741,205.1936,205.0276,205.0276,4039.0
2023-10-05 14:55:00,209.9,210.12,209.9,209.98,4370.0,204.9983,205.2132,204.9983,205.0764,4370.0
2023-10-05 15:00:00,210.06,210.08,209.99,210.05,2101.0,205.1546,205.1741,205.0862,205.1448,2101.0
2023-10-05 15:05:00,209.99,210.04,209.91,209.95,3322.0,205.0862,205.135,205.0081,205.0471,3322.0
2023-10-05 15:10:00,210.01,210.06,209.86,209.95,4310.0,205.1057,205.1546,204.9592,205.0471,4310.0
2023-10-05 15:15:00,209.91,210.04,209.91,209.96,4763.0,205.0081,205.135,205.0081,205.0569,4763.0
2023-10-05 15:20:00,209.95,210.05,209.91,210.04,7731.0,205.0471,205.1448,205.0081,205.135,7731.0
2023-10-05 15:25:00,210.04,210.34,210.04,210.33,5127.0,205.135,205.428,205.135,205.4183,5127.0
2023-10-05 15:30:00,210.33,210.69,210.3,210.57,26530.0,205.4183,205.7699,205.389,205.6527,26530.0
2023-10-05 15:35:00,210.57,210.66,210.53,210.59,11021.0,205.6527,205.7406,205.6136,205.6722,11021.0
2023-10-05 15:40:00,210.62,210.73,210.55,210.68,16980.0,205.7015,205.8089,205.6331,205.7601,16980.0
2023-10-05 15:45:00,210.67,211.34,210.66,211.28,49743.0,205.7503,206.4047,205.7406,206.3461,49743.0
2023-10-05 15:50:00,211.18,211.23,210.93,211.08,50737.0,206.2484,206.2973,206.0043,206.1508,50737.0
2023-10-05 15:55:00,211.02,211.04,210.62,210.82,100695.0,206.0922,206.1117,205.7015,205.8968,100695.0
2023-10-06 09:30:00,210.45,211.21,210.45,211.02,17276.0,205.5355,206.2777,205.5355,206.0922,17276.0
2023-10-06 09:35:00,210.94,210.95,210.44,210.78,8281.0,206.014,206.0238,205.5257,205.8578,8281.0
2023-10-06 09:40:00,210.67,210.67,209.73,209.88,8792.0,205.7503,205.7503,204.8323,204.9788,8792.0
2023-10-06 09:45:00,209.84,209.91,209.52,209.67,3300.0,204.9397,205.0081,204.6272,204.7737,3300.0
2023-10-06 09:50:00,209.54,209.92,209.44,209.81,5445.0,204.6467,205.0178,204.5491,204.9104,5445.0
2023-10-06 09:55:00,209.87,210.27,209.75,210.24,60123.0,204.969,205.3597,204.8518,205.3304,60123.0
2023-10-06 10:00:00,210.26,210.85,210.25,210.3,3531.0,205.3499,205.9261,205.3401,205.389,3531.0
2023-10-06 10:05:00,210.3,210.46,210.16,210.31,6097.0,205.389,205.5452,205.2522,205.3987,6097.0
2023-10-06 10:10:00,210.3,210.3,210.15,210.2,2135.0,205.389,205.389,205.2425,205.2913,2135.0
2023-10-06 10:15:00,210.2,210.24,210.11,210.12,3778.0,205.2913,205.3304,205.2034,205.2132,3778.0
2023-10-06 10:20:00,210.11,210.24,210.0,210.15,7166.0,205.2034,205.3304,205.096,205.2425,7166.0
2023-10-06 10:25:00,210.18,210.25,209.8,209.91,5296.0,205.2718,205.3401,204.9006,205.0081,5296.0
2023-10-06 10:30:00,210.03,210.2,209.61,209.75,9202.0,205.1253,205.2913,204.7151,204.8518,9202.0
2023-10-06 10:35:00,209.88,210.2,209.66,209.82,13217.0,204.9788,205.2913,204.7639,204.9202,13217.0
2023-10-06 10:40:00,209.86,210.05,209.74,209.84,6940.0,204.9592,205.1448,204.8421,204.9397,6940.0
2023-10-06 10:45:00,209.82,210.02,209.72,209.76,3246.0,204.9202,205.1155,204.8225,204.8616,3246.0
2023-10-06 10:50:00,209.67,209.73,209.2,209.26,2418.0,204.7737,204.8323,204.3147,204.3733,2418.0
2023-10-06 10:55:00,209.37,209.37,209.05,209.29,7040.0,204.4807,204.4807,204.1682,204.4026,7040.0
2023-10-06 11:00:00,209.27,209.51,209.04,209.47,4855.0,204.383,204.6174,204.1584,204.5784,4855.0
2023-10-06 11:05:00,209.49,209.49,209.33,209.47,4115.0,204.5979,204.5979,204.4416,204.5784,4115.0
2023-10-06 11:10:00,209.5,209.72,209.45,209.56,7419.0,204.6077,204.8225,204.5588,204.6663,7419.0
2023-10-06 11:15:00,209.5,209.94,209.43,209.74,4588.0,204.6077,205.0374,204.5393,204.8421,4588.0
2023-10-06 11:20:00,209.78,209.93,209.71,209.73,5035.0,204.8811,205.0276,204.8128,204.8323,5035.0
2023-10-06 11:25:00,209.75,210.46,209.74,210.36,22873.0,204.8518,205.5452,204.8421,205.4476,22873.0
2023-10-06 11:30:00,210.5,210.94,210.34,210.81,5939.0,205.5843,206.014,205.428,205.8871,5939.0
2023-10-06 11:35:00,210.76,210.76,210.49,210.5,4537.0,205.8382,205.8382,205.5745,205.5843,4537.0
2023-10-06 11:40:00,210.5,210.77,210.46,210.54,6193.0,205.5843,205.848,205.5452,205.6234,6193.0
2023-10-06 11:45:00,210.55,210.59,210.36,210.52,6301.0,205.6331,205.6722,205.4476,205.6038,6301.0
2023-10-06 11:50:00,210.61,210.85,210.52,210.84,10496.0,205.6917,205.9261,205.6038,205.9164,10496.0
2023-10-06 11:55:00,210.84,211.1,210.68,211.06,4039.0,205.9164,206.1703,205.7601,206.1312,4039.0
2023-10-06 12:00:00,211.12,211.22,210.69,210.81,5106.0,206.1898,206.2875,205.7699,205.8871,5106.0
2023-10-06 12:05:00,210.75,210.8,210.57,210.69,3243.0,205.8285,205.8773,205.6527,205.7699,3243.0
2023-10-06 12:10:00,210.71,210.71,210.28,210.35,6807.0,205.7894,205.7894,205.3694,205.4378,6807.0
2023-10-06 12:15:00,210.27,210.47,210.23,210.41,5954.0,205.3597,205.555,205.3206,205.4964,5954.0
2023-10-06 12:20:00,210.46,210.47,210.08,210.19,8533.0,205.5452,205.555,205.1741,205.2815,8533.0
2023-10-06 12:25:00,210.17,210.45,210.15,210.39,4179.0,205.262,205.5355,205.2425,205.4769,4179.0
2023-10-06 12:30:00,210.32,210.33,210.14,210.2,2210.0,205.4085,205.4183,205.2327,205.2913,2210.0
2023-10-06 12:35:00,210.13,210.34,210.09,210.17,3736.0,205.2229,205.428,205.1839,205.262,3736.0
2023-10-06 12:40:00,210.23,210.38,210.23,210.38,1896.0,205.3206,205.4671,205.3206,205.4671,1896.0
2023-10-06 12:45:00,210.41,210.46,210.25,210.41,3154.0,205.4964,205.5452,205.3401,205.4964,3154.0
2023-10-06 12:50:00,210.43,210.46,210.17,210.2,4084.0,205.5159,205.5452,205.262,205.2913,4084.0
2023-10-06 12:55:00,210.2,210.27,210.14,210.2,3025.0,205.2913,205.3597,205.2327,205.2913,3025.0
2023-10-06 13:00:00,210.26,210.36,210.16,210.17,4025.0,205.3499,205.4476,205.2522,205.262,4025.0
2023-10-06 13:05:00,210.22,210.31,210.05,210.22,7728.0,205.3108,205.3987,205.1448,205.3108,7728.0
2023-10-06 13:10:00,210.24,210.48,210.1,210.48,4013.0,205.3304,205.5648,205.1936,205.5648,4013.0
2023-10-06 13:15:00,210.42,210.42,210.25,210.28,3085.0,205.5062,205.5062,205.3401,205.3694,3085.0
2023-10-06 13:20:00,210.39,210.83,210.36,210.83,3947.0,205.4769,205.9066,205.4476,205.9066,3947.0
2023-10-06 13:25:00,210.81,211.0,210.69,210.78,2164.0,205.8871,206.0726,205.7699,205.8578,2164.0
2023-10-06 13:30:00,210.8,211.07,210.78,211.03,3674.0,205.8773,206.141,205.8578,206.1019,3674.0
2023-10-06 13:35:00,211.03,211.04,210.78,210.81,1528.0,206.1019,206.1117,205.8578,205.8871,1528.0
2023-10-06 13:40:00,210.84,210.85,210.64,210.75,1768.0,205.9164,205.9261,205.721,205.8285,1768.0
2023-10-06 13:45:00,210.67,210.81,210.66,210.81,800.0,205.7503,205.8871,205.7406,205.8871,800.0
2023-10-06 13:50:00,210.68,210.68,210.46,210.52,4264.0,205.7601,205.7601,205.5452,205.6038,4264.0
2023-10-06 13:55:00,210.43,210.74,210.43,210.74,4862.0,205.5159,205.8187,205.5159,205.8187,4862.0
2023-10-06 14:00:00,210.66,210.68,210.49,210.68,6805.0,205.7406,205.7601,205.5745,205.7601,6805.0
2023-10-06 14:05:00,210.6,210.6,210.37,210.44,2988.0,205.682,205.682,205.4573,205.5257,2988.0
2023-10-06 14:10:00,210.49,210.52,210.38,210.38,3730.0,205.5745,205.6038,205.4671,205.4671,3730.0
2023-10-06 14:15:00,210.42,210.42,210.23,210.35,3344.0,205.5062,205.5062,205.3206,205.4378,3344.0
2023-10-06 14:20:00,210.39,210.43,210.28,210.3,1916.0,205.4769,205.5159,205.3694,205.389,1916.0
2023-10-06 14:25:00,210.32,210.43,210.29,210.41,5993.0,205.4085,205.5159,205.3792,205.4964,5993.0
2023-10-06 14:30:00,210.39,210.44,210.33,210.39,4606.0,205.4769,205.5257,205.4183,205.4769,4606.0
2023-10-06 14:35:00,210.39,210.68,210.38,210.66,7039.0,205.4769,205.7601,205.4671,205.7406,7039.0
2023-10-06 14:40:00,210.66,210.72,210.46,210.46,3495.0,205.7406,205.7992,205.5452,205.5452,3495.0
2023-10-06 14:45:00,210.52,210.66,210.49,210.52,5545.0,205.6038,205.7406,205.5745,205.6038,5545.0
2023-10-06 14:50:00,210.57,210.57,210.34,210.38,3492.0,205.6527,205.6527,205.428,205.4671,3492.0
2023-10-06 14:55:00,210.38,210.42,210.3,210.36,4676.0,205.4671,205.5062,205.389,205.4476,4676.0
2023-10-06 15:00:00,210.36,210.44,210.11,210.11,3324.0,205.4476,205.5257,205.2034,205.2034,3324.0
2023-10-06 15:05:00,210.08,210.2,210.04,210.14,6555.0,205.1741,205.2913,205.135,205.2327,6555.0
2023-10-06 15:10:00,210.12,210.15,210.02,210.13,4553.0,205.2132,205.2425,205.1155,205.2229,4553.0
2023-10-06 15:15:00,210.1,210.1,209.97,209.99,2773.0,205.1936,205.1936,205.0667,205.0862,2773.0
2023-10-06 15:20:00,210.02,210.1,209.91,210.03,10414.0,205.1155,205.1936,205.0081,205.1253,10414.0
2023-10-06 15:25:00,210.03,210.14,209.96,210.12,5956.0,205.1253,205.2327,205.0569,205.2132,5956.0
2023-10-06 15:30:00,210.12,210.27,209.92,210.07,12764.0,205.2132,205.3597,205.0178,205.1643,12764.0
2023-10-06 15:35:00,210.07,210.27,210.07,210.17,11043.0,205.1643,205.3597,205.1643,205.262,11043.0
2023-10-06 15:40:00,210.19,210.22,210.05,210.12,9797.0,205.2815,205.3108,205.1448,205.2132,9797.0
2023-10-06 15:45:00,210.1,210.15,209.91,209.91,19025.0,205.1936,205.2425,205.0081,205.0081,19025.0
2023-10-06 15:50:00,209.9,210.03,209.42,209.44,42022.0,204.9983,205.1253,204.5295,204.5491,42022.0
2023-10-06 15:55:00,209.51,209.58,209.33,209.5,86550.0,204.6174,204.6858,204.4416,204.6077,86550.0
2023-10-09 09:30:00,209.68,209.91,209.43,209.6,25292.0,204.7835,205.0081,204.5393,204.7053,25292.0
2023-10-09 09:35:00,209.59,210.3,209.59,209.78,22830.0,204.6956,205.389,204.6956,204.8811,22830.0
2023-10-09 09:40:00,209.73,209.98,209.27,209.53,19377.0,204.8323,205.0764,204.383,204.637,19377.0
2023-10-09 09:45:00,209.33,209.66,208.97,208.98,6915.0,204.4416,204.7639,204.09,204.0998,6915.0
2023-10-09 09:50:00,209.07,209.5,209.07,209.39,10268.0,204.1877,204.6077,204.1877,204.5002,10268.0
2023-10-09 09:55:00,209.37,209.51,209.26,209.39,9329.0,204.4807,204.6174,204.3733,204.5002,9329.0
2023-10-09 10:00:00,209.47,209.56,209.18,209.18,5529.0,204.5784,204.6663,204.2951,204.2951,5529.0
2023-10-09 10:05:00,209.17,209.17,208.95,208.96,3269.0,204.2854,204.2854,204.0705,204.0803,3269.0
2023-10-09 10:10:00,209.03,209.6,209.0,209.51,11637.0,204.1486,204.7053,204.1193,204.6174,11637.0
2023-10-09 10:15:00,209.49,210.07,209.48,210.03,13901.0,204.5979,205.1643,204.5881,205.1253,13901.0
2023-10-09 10:20:00,210.04,210.37,209.88,210.35,22187.0,205.135,205.4573,204.9788,205.4378,22187.0
2023-10-09 10:25:00,210.34,210.55,210.34,210.55,7614.0,205.428,205.6331,205.428,205.6331,7614.0
2023-10-09 10:30:00,210.56,210.65,210.19,210.19,27485.0,205.6429,205.7308,205.2815,205.2815,27485.0
2023-10-09 10:35:00,210.24,210.38,210.07,210.07,1574.0,205.3304,205.4671,205.1643,205.1643,1574.0
2023-10-09 10:40:00,209.93,210.03,209.67,209.98,4305.0,205.0276,205.1253,204.7737,205.0764,4305.0
2023-10-09 10:45:00,210.03,210.08,209.86,209.91,3543.0,205.1253,205.1741,204.9592,205.0081,3543.0
2023-10-09 10:50:00,209.83,209.89,209.63,209.63,2317.0,204.9299,204.9885,204.7346,204.7346,2317.0
2023-10-09 10:55:00,209.74,209.9,209.73,209.9,1774.0,204.8421,204.9983,204.8323,204.9983,1774.0
2023-10-09 11:00:00,209.85,210.04,209.85,210.0,3834.0,204.9495,205.135,204.9495,205.096,3834.0
2023-10-09 11:05:00,210.01,210.34,210.01,210.26,9494.0,205.1057,205.428,205.1057,205.3499,9494.0
2023-10-09 11:10:00,210.21,210.28,209.93,210.09,14218.0,205.3011,205.3694,205.0276,205.1839,14218.0
2023-10-09 11:15:00,210.09,210.22,210.01,210.1,3600.0,205.1839,205.3108,205.1057,205.1936,3600.0
2023-10-09 11:20:00,210.07,210.16,209.95,209.95,3132.0,205.1643,205.2522,205.0471,205.0471,3132.0
2023-10-09 11:25:00,209.96,210.11,209.96,210.09,3388.0,205.0569,205.2034,205.0569,205.1839,3388.0
2023-10-09 11:30:00,210.07,210.3,210.01,210.25,4992.0,205.1643,205.389,205.1057,205.3401,4992.0
2023-10-09 11:35:00,210.19,210.19,210.03,210.19,2410.0,205.2815,205.2815,205.1253,205.2815,2410.0
2023-10-09 11:40:00,210.12,210.12,209.91,209.92,3388.0,205.2132,205.2132,205.0081,205.0178,3388.0
2023-10-09 11:45:00,209.87,209.93,209.53,209.53,4529.0,204.969,205.0276,204.637,204.637,4529.0
2023-10-09 11:50:00,209.52,209.9,209.38,209.9,9387.0,204.6272,204.9983,204.4905,204.9983,9387.0
2023-10-09 11:55:00,209.82,209.95,209.82,209.82,2997.0,204.9202,205.0471,204.9202,204.9202,2997.0
2023-10-09 12:00:00,209.83,209.85,209.48,209.5,3217.0,204.9299,204.9495,204.5881,204.6077,3217.0
2023-10-09 12:05:00,209.57,209.97,209.56,209.91,4035.0,204.676,205.0667,204.6663,205.0081,4035.0
2023-10-09 12:10:00,209.85,210.02,209.82,209.96,2933.0,204.9495,205.1155,204.9202,205.0569,2933.0
2023-10-09 12:15:00,210.05,210.13,209.94,209.95,2130.0,205.1448,205.2229,205.0374,205.0471,2130.0
2023-10-09 12:20:00,210.01,210.13,209.87,209.88,1734.0,205.1057,205.2229,204.969,204.9788,1734.0
2023-10-09 12:25:00,209.93,209.93,209.66,209.66,1402.0,205.0276,205.0276,204.7639,204.7639,1402.0
2023-10-09 12:30:00,209.79,209.92,209.69,209.73,10541.0,204.8909,205.0178,204.7932,204.8323,10541.0
2023-10-09 12:35:00,209.75,209.75,209.32,209.37,14628.0,204.8518,204.8518,204.4319,204.4807,14628.0
2023-10-09 12:40:00,209.37,209.4,209.0,209.0,6951.0,204.4807,204.51,204.1193,204.1193,6951.0
2023-10-09 12:45:00,208.92,209.24,208.92,209.24,4782.0,204.0412,204.3537,204.0412,204.3537,4782.0
2023-10-09 12:50:00,209.16,209.33,208.99,209.16,4709.0,204.2756,204.4416,204.1096,204.2756,4709.0
2023-10-09 12:55:00,209.18,209.29,208.91,209.05,8235.0,204.2951,204.4026,204.0314,204.1682,8235.0
2023-10-09 13:00:00,209.05,209.08,208.91,209.04,3137.0,204.1682,204.1975,204.0314,204.1584,3137.0
2023-10-09 13:05:00,208.99,209.18,208.93,209.11,9401.0,204.1096,204.2951,204.051,204.2268,9401.0
2023-10-09 13:10:00,209.11,209.32,209.08,209.26,3551.0,204.2268,204.4319,204.1975,204.3733,3551.0
2023-10-09 13:15:00,209.29,209.35,209.21,209.21,2849.0,204.4026,204.4612,204.3244,204.3244,2849.0
2023-10-09 13:20:00,209.21,209.27,209.15,209.22,3335.0,204.3244,204.383,204.2658,204.3342,3335.0
2023-10-09 13:25:00,209.24,209.42,209.24,209.32,2163.0,204.3537,204.5295,204.3537,204.4319,2163.0
2023-10-09 13:30:00,209.33,209.64,209.32,209.64,5731.0,204.4416,204.7444,204.4319,204.7444,5731.0
2023-10-09 13:35:00,209.65,209.68,209.3,209.58,17134.0,204.7542,204.7835,204.4123,204.6858,17134.0
2023-10-09 13:40:00,209.55,209.86,209.49,209.86,11677.0,204.6565,204.9592,204.5979,204.9592,11677.0
2023-10-09 13:45:00,209.93,210.04,209.85,209.89,10588.0,205.0276,205.135,204.9495,204.9885,10588.0
2023-10-09 13:50:00,209.86,209.98,209.69,209.87,27875.0,204.9592,205.0764,204.7932,204.969,27875.0
2023-10-09 13:55:00,209.85,209.99,209.65,209.8,21507.0,204.9495,205.0862,204.7542,204.9006,21507.0
2023-10-09 14:00:00,209.78,210.02,209.72,210.0,5653.0,204.8811,205.1155,204.8225,205.096,5653.0
2023-10-09 14:05:00,210.0,210.41,209.8,210.36,14242.0,205.096,205.4964,204.9006,205.4476,14242.0
2023-10-09 14:10:00,210.36,210.41,210.23,210.24,3856.0,205.4476,205.4964,205.3206,205.3304,3856.0
2023-10-09 14:15:00,210.27,210.44,210.27,210.37,3080.0,205.3597,205.5257,205.3597,205.4573,3080.0
2023-10-09 14:20:00,210.42,210.42,210.23,210.27,3273.0,205.5062,205.5062,205.3206,205.3597,3273.0
2023-10-09 14:25:00,210.28,210.42,210.28,210.35,3745.0,205.3694,205.5062,205.3694,205.4378,3745.0
2023-10-09 14:30:00,210.36,210.37,210.16,210.16,2021.0,205.4476,205.4573,205.2522,205.2522,2021.0
2023-10-09 14:35:00,210.15,210.28,210.09,210.28,2579.0,205.2425,205.3694,205.1839,205.3694,2579.0
2023-10-09 14:40:00,210.29,210.51,210.27,210.51,3472.0,205.3792,205.5941,205.3597,205.5941,3472.0
2023-10-09 14:45:00,210.49,210.58,210.42,210.54,3146.0,205.5745,205.6624,205.5062,205.6234,3146.0
2023-10-09 14:50:00,210.53,210.53,210.12,210.18,9225.0,205.6136,205.6136,205.2132,205.2718,9225.0
2023-10-09 14:55:00,210.17,210.35,210.16,210.31,14596.0,205.262,205.4378,205.2522,205.3987,14596.0
2023-10-09 15:00:00,210.3,210.3,210.0,210.0,6479.0,205.389,205.389,205.096,205.096,6479.0
2023-10-09 15:05:00,209.9,210.08,209.87,210.07,6526.0,204.9983,205.1741,204.969,205.1643,6526.0
2023-10-09 15:10:00,210.12,210.23,209.95,209.95,5562.0,205.2132,205.3206,205.0471,205.0471,5562.0
2023-10-09 15:15:00,209.98,210.21,209.97,210.04,6348.0,205.0764,205.3011,205.0667,205.135,6348.0
2023-10-09 15:20:00,209.98,210.09,209.97,210.02,3334.0,205.0764,205.1839,205.0667,205.1155,3334.0
2023-10-09 15:25:00,210.07,210.16,210.05,210.08,5448.0,205.1643,205.2522,205.1448,205.1741,5448.0
2023-10-09 15:30:00,210.03,210.08,209.96,209.97,4143.0,205.1253,205.1741,205.0569,205.0667,4143.0
2023-10-09 15:35:00,209.94,209.99,209.82,209.9,8454.0,205.0374,205.0862,204.9202,204.9983,8454.0
2023-10-09 15:40:00,209.86,209.9,209.78,209.79,8092.0,204.9592,204.9983,204.8811,204.8909,8092.0
2023-10-09 15:45:00,209.77,209.97,209.71,209.94,11443.0,204.8713,205.0667,204.8128,205.0374,11443.0
2023-10-09 15:50:00,209.91,210.39,209.86,210.39,35080.0,205.0081,205.4769,204.9592,205.4769,35080.0
2023-10-09 15:55:00,210.38,210.5,210.23,210.49,57840.0,205.4671,205.5843,205.3206,205.5745,57840.0
2023-10-10 09:30:00,210.86,211.19,210.34,211.19,50725.0,205.9359,206.2582,205.428,206.2582,50725.0
2023-10-10 09:35:00,211.19,211.32,210.78,211.12,14138.0,206.2582,206.3852,205.8578,206.1898,14138.0
2023-10-10 09:40:00,211.18,211.18,210.39,210.39,25774.0,206.2484,206.2484,205.4769,205.4769,25774.0
2023-10-10 09:45:00,210.46,210.65,210.12,210.22,8998.0,205.5452,205.7308,205.2132,205.3108,8998.0
2023-10-10 09:50:00,210.13,210.18,209.64,209.66,9380.0,205.2229,205.2718,204.7444,204.7639,9380.0
2023-10-10 09:55:00,209.59,209.8,209.39,209.75,9928.0,204.6956,204.9006,204.5002,204.8518,9928.0
2023-10-10 10:00:00,209.76,209.83,209.4,209.52,5261.0,204.8616,204.9299,204.51,204.6272,5261.0
2023-10-10 10:05:00,209.49,209.58,209.33,209.54,4964.0,204.5979,204.6858,204.4416,204.6467,4964.0
2023-10-10 10:10:00,209.56,209.59,209.43,209.49,6178.0,204.6663,204.6956,204.5393,204.5979,6178.0
2023-10-10 10:15:00,209.56,209.6,209.4,209.44,3992.0,204.6663,204.7053,204.51,204.5491,3992.0
2023-10-10 10:20:00,209.42,209.58,209.32,209.39,3909.0,204.5295,204.6858,204.4319,204.5002,3909.0
2023-10-10 10:25:00,209.35,209.71,209.35,209.65,4644.0,204.4612,204.8128,204.4612,204.7542,4644.0
2023-10-10 10:30:00,209.73,209.73,209.35,209.35,5494.0,204.8323,204.8323,204.4612,204.4612,5494.0
2023-10-10 10:35:00,209.27,209.5,209.2,209.35,3967.0,204.383,204.6077,204.3147,204.4612,3967.0
2023-10-10 10:40:00,209.19,209.26,208.82,208.93,18292.0,204.3049,204.3733,203.9435,204.051,18292.0
2023-10-10 10:45:00,208.94,209.02,208.84,209.02,7643.0,204.0607,204.1389,203.9631,204.1389,7643.0
2023-10-10 10:50:00,208.93,209.0,208.7,208.71,8415.0,204.051,204.1193,203.8263,203.8361,8415.0
2023-10-10 10:55:00,208.75,208.75,208.18,208.28,9781.0,203.8752,203.8752,203.3185,203.4161,9781.0
2023-10-10 11:00:00,208.27,208.27,208.04,208.22,16017.0,203.4064,203.4064,203.1817,203.3575,16017.0
2023-10-10 11:05:00,208.28,208.72,208.14,208.72,12180.0,203.4161,203.8459,203.2794,203.8459,12180.0
2023-10-10 11:10:00,208.64,208.71,208.44,208.59,3432.0,203.7677,203.8361,203.5724,203.7189,3432.0
2023-10-10 11:15:00,208.65,208.95,208.65,208.89,6041.0,203.7775,204.0705,203.7775,204.0119,6041.0
2023-10-10 11:20:00,208.85,209.01,208.75,209.01,4276.0,203.9728,204.1291,203.8752,204.1291,4276.0
2023-10-10 11:25:00,208.97,209.16,208.82,209.06,12656.0,204.09,204.2756,203.9435,204.1779,12656.0
2023-10-10 11:30:00,209.01,209.39,209.01,209.39,13892.0,204.1291,204.5002,204.1291,204.5002,13892.0
2023-10-10 11:35:00,209.34,209.49,209.2,209.49,2674.0,204.4514,204.5979,204.3147,204.5979,2674.0
2023-10-10 11:40:00,209.45,209.61,209.37,209.55,7281.0,204.5588,204.7151,204.4807,204.6565,7281.0
2023-10-10 11:45:00,209.58,209.65,209.49,209.56,5503.0,204.6858,204.7542,204.5979,204.6663,5503.0
2023-10-10 11:50:00,209.58,209.6,209.51,209.55,4304.0,204.6858,204.7053,204.6174,204.6565,4304.0
2023-10-10 11:55:00,209.59,209.8,209.59,209.67,5137.0,204.6956,204.9006,204.6956,204.7737,5137.0
2023-10-10 12:00:00,209.79,209.99,209.76,209.78,2274.0,204.8909,205.0862,204.8616,204.8811,2274.0
2023-10-10 12:05:00,209.73,209.79,209.52,209.68,2801.0,204.8323,204.8909,204.6272,204.7835,2801.0
2023-10-10 12:10:00,209.63,209.99,209.63,209.95,4875.0,204.7346,205.0862,204.7346,205.0471,4875.0
2023-10-10 12:15:00,209.95,210.2,209.94,210.2,7261.0,205.0471,205.2913,205.0374,205.2913,7261.0
2023-10-10 12:20:00,210.19,210.28,210.07,210.28,3165.0,205.2815,205.3694,205.1643,205.3694,3165.0
2023-10-10 12:25:00,210.24,210.24,210.09,210.19,1826.0,205.3304,205.3304,205.1839,205.2815,1826.0
2023-10-10 12:30:00,210.19,210.38,210.16,210.32,6130.0,205.2815,205.4671,205.2522,205.4085,6130.0
2023-10-10 12:35:00,210.26,210.42,210.22,210.39,8427.0,205.3499,205.5062,205.3108,205.4769,8427.0
2023-10-10 12:40:00,210.34,210.37,210.22,210.31,2241.0,205.428,205.4573,205.3108,205.3987,2241.0
2023-10-10 12:45:00,210.26,210.26,210.06,210.09,3572.0,205.3499,205.3499,205.1546,205.1839,3572.0
2023-10-10 12:50:00,210.11,210.23,210.06,210.13,15966.0,205.2034,205.3206,205.1546,205.2229,15966.0
2023-10-10 12:55:00,210.09,210.21,210.09,210.21,3058.0,205.1839,205.3011,205.1839,205.3011,3058.0
2023-10-10 13:00:00,210.16,210.23,209.94,209.95,5438.0,205.2522,205.3206,205.0374,205.0471,5438.0
2023-10-10 13:05:00,209.9,210.11,209.78,210.08,7197.0,204.9983,205.2034,204.8811,205.1741,7197.0
2023-10-10 13:10:00,210.14,210.17,210.02,210.14,3504.0,205.2327,205.262,205.1155,205.2327,3504.0
2023-10-10 13:15:00,210.09,210.19,210.0,210.13,6166.0,205.1839,205.2815,205.096,205.2229,6166.0
2023-10-10 13:20:00,210.12,210.31,210.06,210.1,5624.0,205.2132,205.3987,205.1546,205.1936,5624.0
2023-10-10 13:25:00,210.05,210.15,210.01,210.15,5247.0,205.1448,205.2425,205.1057,205.2425,5247.0
2023-10-10 13:30:00,210.08,210.1,209.71,209.78,3069.0,205.1741,205.1936,204.8128,204.8811,3069.0
2023-10-10 13:35:00,209.84,209.9,209.75,209.9,5018.0,204.9397,204.9983,204.8518,204.9983,5018.0
2023-10-10 13:40:00,209.91,210.07,209.91,210.03,3848.0,205.0081,205.1643,205.0081,205.1253,3848.0
2023-10-10 13:45:00,210.08,210.08,209.89,209.97,2379.0,205.1741,205.1741,204.9885,205.0667,2379.0
2023-10-10 13:50:00,209.94,209.98,209.67,209.82,6039.0,205.0374,205.0764,204.7737,204.9202,6039.0
2023-10-10 13:55:00,209.87,209.95,209.82,209.87,5649.0,204.969,205.0471,204.9202,204.969,5649.0
2023-10-10 14:00:00,209.84,209.88,209.76,209.82,4833.0,204.9397,204.9788,204.8616,204.9202,4833.0
2023-10-10 14:05:00,209.82,209.86,209.61,209.61,5483.0,204.9202,204.9592,204.7151,204.7151,5483.0
2023-10-10 14:10:00,209.59,209.71,209.45,209.45,4885.0,204.6956,204.8128,204.5588,204.5588,4885.0
2023-10-10 14:15:00,209.41,209.61,209.37,209.57,8559.0,204.5198,204.7151,204.4807,204.676,8559.0
2023-10-10 14:20:00,209.59,209.65,209.54,209.64,4421.0,204.6956,204.7542,204.6467,204.7444,4421.0
2023-10-10 14:25:00,209.6,209.79,209.59,209.65,4106.0,204.7053,204.8909,204.6956,204.7542,4106.0
2023-10-10 14:30:00,209.68,209.9,209.68,209.84,3145.0,204.7835,204.9983,204.7835,204.9397,3145.0
2023-10-10 14:35:00,209.9,209.9,209.59,209.66,5008.0,204.9983,204.9983,204.6956,204.7639,5008.0
2023-10-10 14:40:00,209.64,209.72,209.57,209.72,3707.0,204.7444,204.8225,204.676,204.8225,3707.0
2023-10-10 14:45:00,209.75,209.86,209.61,209.66,7179.0,204.8518,204.9592,204.7151,204.7639,7179.0
2023-10-10 14:50:00,209.64,209.64,209.09,209.15,11516.0,204.7444,204.7444,204.2072,204.2658,11516.0
2023-10-10 14:55:00,209.13,209.13,209.02,209.11,4139.0,204.2463,204.2463,204.1389,204.2268,4139.0
2023-10-10 15:00:00,209.07,209.23,209.05,209.14,4295.0,204.1877,204.344,204.1682,204.2561,4295.0
2023-10-10 15:05:00,209.16,209.33,209.13,209.31,6655.0,204.2756,204.4416,204.2463,204.4221,6655.0
2023-10-10 15:10:00,209.31,209.4,209.29,209.39,5205.0,204.4221,204.51,204.4026,204.5002,5205.0
2023-10-10 15:15:00,209.4,209.47,209.36,209.36,3554.0,204.51,204.5784,204.4709,204.4709,3554.0
2023-10-10 15:20:00,209.34,209.47,209.29,209.4,8181.0,204.4514,204.5784,204.4026,204.51,8181.0
2023-10-10 15:25:00,209.36,209.4,209.3,209.37,3488.0,204.4709,204.51,204.4123,204.4807,3488.0
2023-10-10 15:30:00,209.34,209.42,209.2,209.25,11225.0,204.4514,204.5295,204.3147,204.3635,11225.0
2023-10-10 15:35:00,209.24,209.33,209.2,209.31,9682.0,204.3537,204.4416,204.3147,204.4221,9682.0
2023-10-10 15:40:00,209.33,209.42,209.23,209.28,17367.0,204.4416,204.5295,204.344,204.3928,17367.0
2023-10-10 15:45:00,209.28,209.43,209.25,209.43,13172.0,204.3928,204.5393,204.3635,204.5393,13172.0
2023-10-10 15:50:00,209.42,209.48,209.23,209.48,56417.0,204.5295,204.5881,204.344,204.5881,56417.0
2023-10-10 15:55:00,209.48,209.72,209.19,209.65,94897.0,204.5881,204.8225,204.3049,204.7542,94897.0
2023-10-11 09:30:00,209.54,209.57,208.69,209.48,28774.0,204.6467,204.676,203.8166,204.5881,28774.0
2023-10-11 09:35:00,209.56,209.71,209.25,209.69,5998.0,204.6663,204.8128,204.3635,204.7932,5998.0
2023-10-11 09:40:00,209.62,209.8,209.46,209.63,12288.0,204.7249,204.9006,204.5686,204.7346,12288.0
2023-10-11 09:45:00,209.49,210.17,209.49,210.08,23829.0,204.5979,205.262,204.5979,205.1741,23829.0
2023-10-11 09:50:00,210.02,210.1,209.56,209.64,22184.0,205.1155,205.1936,204.6663,204.7444,22184.0
2023-10-11 09:55:00,209.64,209.95,209.47,209.79,18803.0,204.7444,205.0471,204.5784,204.8909,18803.0
2023-10-11 10:00:00,209.78,210.14,209.7,209.71,22955.0,204.8811,205.2327,204.803,204.8128,22955.0
2023-10-11 10:05:00,209.75,209.83,209.24,209.39,12638.0,204.8518,204.9299,204.3537,204.5002,12638.0
2023-10-11 10:10:00,209.52,209.52,209.08,209.1,7850.0,204.6272,204.6272,204.1975,204.217,7850.0
2023-10-11 10:15:00,209.04,209.13,208.86,209.07,11115.0,204.1584,204.2463,203.9826,204.1877,11115.0
2023-10-11 10:20:00,209.07,209.13,208.72,208.85,6497.0,204.1877,204.2463,203.8459,203.9728,6497.0
2023-10-11 10:25:00,208.9,209.68,208.81,209.63,10351.0,204.0217,204.7835,203.9338,204.7346,10351.0
2023-10-11 10:30:00,209.66,209.84,209.45,209.49,7292.0,204.7639,204.9397,204.5588,204.5979,7292.0
2023-10-11 10:35:00,209.55,209.57,209.22,209.36,12948.0,204.6565,204.676,204.3342,204.4709,12948.0
2023-10-11 10:40:00,209.25,209.36,209.23,209.31,36983.0,204.3635,204.4709,204.344,204.4221,36983.0
2023-10-11 10:45:00,209.28,209.32,209.17,209.28,20668.0,204.3928,204.4319,204.2854,204.3928,20668.0
2023-10-11 10:50:00,209.3,209.32,209.04,209.05,25993.0,204.4123,204.4319,204.1584,204.1682,25993.0
2023-10-11 10:55:00,209.09,209.22,209.09,209.17,4429.0,204.2072,204.3342,204.2072,204.2854,4429.0
2023-10-11 11:00:00,209.23,209.25,209.08,209.24,4269.0,204.344,204.3635,204.1975,204.3537,4269.0
2023-10-11 11:05:00,209.15,209.24,209.09,209.21,6269.0,204.2658,204.3537,204.2072,204.3244,6269.0
2023-10-11 11:10:00,209.08,209.11,208.93,209.03,5538.0,204.1975,204.2268,204.051,204.1486,5538.0
2023-10-11 11:15:00,208.99,209.0,208.65,208.97,8811.0,204.1096,204.1193,203.7775,204.09,8811.0
2023-10-11 11:20:00,208.96,208.98,208.54,208.73,60102.0,204.0803,204.0998,203.6701,203.8556,60102.0
2023-10-11 11:25:00,208.74,208.99,208.67,208.83,10685.0,203.8654,204.1096,203.797,203.9533,10685.0
2023-10-11 11:30:00,208.95,208.96,208.62,208.68,72679.0,204.0705,204.0803,203.7482,203.8068,72679.0
2023-10-11 11:35:00,208.65,208.96,208.6,208.96,21025.0,203.7775,204.0803,203.7287,204.0803,21025.0
2023-10-11 11:40:00,208.92,209.04,208.68,209.03,4691.0,204.0412,204.1584,203.8068,204.1486,4691.0
2023-10-11 11:45:00,209.12,209.14,208.98,209.06,3812.0,204.2365,204.2561,204.0998,204.1779,3812.0
2023-10-11 11:50:00,209.06,209.08,208.95,209.01,3976.0,204.1779,204.1975,204.0705,204.1291,3976.0
2023-10-11 11:55:00,209.0,209.0,208.62,208.68,12304.0,204.1193,204.1193,203.7482,203.8068,12304.0
2023-10-11 12:00:00,208.69,208.75,208.36,208.36,8909.0,203.8166,203.8752,203.4943,203.4943,8909.0
2023-10-11 12:05:00,208.38,208.55,208.37,208.54,3188.0,203.5138,203.6798,203.504,203.6701,3188.0
2023-10-11 12:10:00,208.53,208.54,208.41,208.42,29587.0,203.6603,203.6701,203.5431,203.5529,29587.0
2023-10-11 12:15:00,208.37,208.61,208.36,208.59,56308.0,203.504,203.7384,203.4943,203.7189,56308.0
2023-10-11 12:20:00,208.6,208.89,208.58,208.67,74697.0,203.7287,204.0119,203.7091,203.797,74697.0
2023-10-11 12:25:00,208.4,208.48,208.21,208.47,3608.0,203.5333,203.6115,203.3478,203.6017,3608.0
2023-10-11 12:30:00,208.44,208.59,208.34,208.49,4479.0,203.5724,203.7189,203.4747,203.6212,4479.0
2023-10-11 12:35:00,208.53,208.66,208.52,208.61,7341.0,203.6603,203.7873,203.6505,203.7384,7341.0
2023-10-11 12:40:00,208.61,208.72,208.57,208.69,5904.0,203.7384,203.8459,203.6994,203.8166,5904.0
2023-10-11 12:45:00,208.59,208.69,208.55,208.64,1740.0,203.7189,203.8166,203.6798,203.7677,1740.0
2023-10-11 12:50:00,208.6,208.6,208.43,208.44,2581.0,203.7287,203.7287,203.5626,203.5724,2581.0
2023-10-11 12:55:00,208.4,208.4,208.23,208.3,5983.0,203.5333,203.5333,203.3673,203.4357,5983.0
2023-10-11 13:00:00,208.33,208.46,208.26,208.35,6488.0,203.465,203.5919,203.3966,203.4845,6488.0
2023-10-11 13:05:00,208.36,208.63,208.36,208.63,1644.0,203.4943,203.758,203.4943,203.758,1644.0
2023-10-11 13:10:00,208.63,208.74,208.53,208.68,1229.0,203.758,203.8654,203.6603,203.8068,1229.0
2023-10-11 13:15:00,208.75,208.83,208.56,208.63,1552.0,203.8752,203.9533,203.6896,203.758,1552.0
2023-10-11 13:20:00,208.48,208.6,208.48,208.56,2098.0,203.6115,203.7287,203.6115,203.6896,2098.0
2023-10-11 13:25:00,208.55,208.64,208.53,208.59,1615.0,203.6798,203.7677,203.6603,203.7189,1615.0
2023-10-11 13:30:00,208.56,208.59,208.4,208.55,2869.0,203.6896,203.7189,203.5333,203.6798,2869.0
2023-10-11 13:35:00,208.53,208.64,208.5,208.61,10541.0,203.6603,203.7677,203.631,203.7384,10541.0
2023-10-11 13:40:00,208.65,208.67,208.57,208.61,2528.0,203.7775,203.797,203.6994,203.7384,2528.0
2023-10-11 13:45:00,208.62,208.63,208.57,208.58,1719.0,203.7482,203.758,203.6994,203.7091,1719.0
2023-10-11 13:50:00,208.58,208.65,208.54,208.64,2190.0,203.7091,203.7775,203.6701,203.7677,2190.0
2023-10-11 13:55:00,208.68,208.77,208.66,208.73,4177.0,203.8068,203.8947,203.7873,203.8556,4177.0
2023-10-11 14:00:00,208.77,208.93,208.77,208.82,1200.0,203.8947,204.051,203.8947,203.9435,1200.0
2023-10-11 14:05:00,208.81,208.91,208.81,208.91,1354.0,203.9338,204.0314,203.9338,204.0314,1354.0
2023-10-11 14:10:00,208.77,208.97,208.76,208.92,2727.0,203.8947,204.09,203.8849,204.0412,2727.0
2023-10-11 14:15:00,209.0,209.16,209.0,209.12,2388.0,204.1193,204.2756,204.1193,204.2365,2388.0
2023-10-11 14:20:00,209.14,209.31,209.13,209.31,5255.0,204.2561,204.4221,204.2463,204.4221,5255.0
2023-10-11 14:25:00,209.3,209.42,209.12,209.2,3163.0,204.4123,204.5295,204.2365,204.3147,3163.0
2023-10-11 14:30:00,209.23,209.38,209.22,209.36,6173.0,204.344,204.4905,204.3342,204.4709,6173.0
2023-10-11 14:35:00,209.36,209.36,209.26,209.31,3357.0,204.4709,204.4709,204.3733,204.4221,3357.0
2023-10-11 14:40:00,209.3,209.39,209.27,209.31,8486.0,204.4123,204.5002,204.383,204.4221,8486.0
2023-10-11 14:45:00,209.31,209.37,209.25,209.31,5605.0,204.4221,204.4807,204.3635,204.4221,5605.0
2023-10-11 14:50:00,209.29,209.54,209.21,209.53,12380.0,204.4026,204.6467,204.3244,204.637,12380.0
2023-10-11 14:55:00,209.48,209.48,209.35,209.43,4384.0,204.5881,204.5881,204.4612,204.5393,4384.0
2023-10-11 15:00:00,209.45,209.55,209.43,209.55,1685.0,204.5588,204.6565,204.5393,204.6565,1685.0
2023-10-11 15:05:00,209.51,209.6,209.48,209.56,4615.0,204.6174,204.7053,204.5881,204.6663,4615.0
2023-10-11 15:10:00,209.55,209.59,209.44,209.44,3691.0,204.6565,204.6956,204.5491,204.5491,3691.0
2023-10-11 15:15:00,209.42,209.63,209.42,209.63,5579.0,204.5295,204.7346,204.5295,204.7346,5579.0
2023-10-11 15:20:00,209.63,209.66,209.52,209.57,3694.0,204.7346,204.7639,204.6272,204.676,3694.0
2023-10-11 15:25:00,209.59,209.75,209.55,209.75,5699.0,204.6956,204.8518,204.6565,204.8518,5699.0
2023-10-11 15:30:00,209.72,209.92,209.69,209.92,13277.0,204.8225,205.0178,204.7932,205.0178,13277.0
2023-10-11 15:35:00,209.96,210.06,209.78,210.06,10009.0,205.0569,205.1546,204.8811,205.1546,10009.0
2023-10-11 15:40:00,210.07,210.07,209.93,209.98,11973.0,205.1643,205.1643,205.0276,205.0764,11973.0
2023-10-11 15:45:00,210.01,210.32,209.96,210.03,28037.0,205.1057,205.4085,205.0569,205.1253,28037.0
2023-10-11 15:50:00,210.0,210.39,210.0,210.34,50464.0,205.096,205.4769,205.096,205.428,50464.0
2023-10-11 15:55:00,210.34,210.4,210.14,210.18,117590.0,205.428,205.4866,205.2327,205.2718,117590.0
2023-10-12 09:30:00,210.99,211.84,210.75,210.78,34004.0,206.0629,206.893,205.8285,205.8578,34004.0
2023-10-12 09:35:00,210.9,211.0,209.91,210.43,6414.0,205.975,206.0726,205.0081,205.5159,6414.0
2023-10-12 09:40:00,210.51,211.0,210.4,210.55,10564.0,205.5941,206.0726,205.4866,205.6331,10564.0
2023-10-12 09:45:00,210.54,210.92,210.5,210.5,5375.0,205.6234,205.9945,205.5843,205.5843,5375.0
2023-10-12 09:50:00,210.38,210.6,209.71,209.81,6938.0,205.4671,205.682,204.8128,204.9104,6938.0
2023-10-12 09:55:00,209.81,210.0,209.71,209.98,11328.0,204.9104,205.096,204.8128,205.0764,11328.0
2023-10-12 10:00:00,209.83,210.07,209.71,209.93,6664.0,204.9299,205.1643,204.8128,205.0276,6664.0
2023-10-12 10:05:00,209.93,209.95,209.37,209.37,1562.0,205.0276,205.0471,204.4807,204.4807,1562.0
2023-10-12 10:10:00,209.37,209.56,209.28,209.53,2389.0,204.4807,204.6663,204.3928,204.637,2389.0
2023-10-12 10:15:00,209.53,209.69,209.47,209.49,4199.0,204.637,204.7932,204.5784,204.5979,4199.0
2023-10-12 10:20:00,209.54,209.75,209.54,209.75,4386.0,204.6467,204.8518,204.6467,204.8518,4386.0
2023-10-12 10:25:00,209.68,209.82,209.63,209.77,4642.0,204.7835,204.9202,204.7346,204.8713,4642.0
2023-10-12 10:30:00,209.77,209.89,209.6,209.69,6700.0,204.8713,204.9885,204.7053,204.7932,6700.0
2023-10-12 10:35:00,209.68,209.68,209.45,209.51,2751.0,204.7835,204.7835,204.5588,204.6174,2751.0
2023-10-12 10:40:00,209.51,209.55,209.37,209.46,4673.0,204.6174,204.6565,204.4807,204.5686,4673.0
2023-10-12 10:45:00,209.5,209.5,209.19,209.25,6031.0,204.6077,204.6077,204.3049,204.3635,6031.0
2023-10-12 10:50:00,209.21,209.3,209.18,209.21,2021.0,204.3244,204.4123,204.2951,204.3244,2021.0
2023-10-12 10:55:00,209.13,209.53,209.13,209.5,9258.0,204.2463,204.637,204.2463,204.6077,9258.0
2023-10-12 11:00:00,209.5,209.63,209.15,209.17,6091.0,204.6077,204.7346,204.2658,204.2854,6091.0
2023-10-12 11:05:00,209.17,209.62,209.16,209.56,15368.0,204.2854,204.7249,204.2756,204.6663,15368.0
2023-10-12 11:10:00,209.4,209.44,209.33,209.37,4027.0,204.51,204.5491,204.4416,204.4807,4027.0
2023-10-12 11:15:00,209.37,209.46,209.01,209.01,4657.0,204.4807,204.5686,204.1291,204.1291,4657.0
2023-10-12 11:20:00,209.01,209.18,208.98,209.07,3343.0,204.1291,204.2951,204.0998,204.1877,3343.0
2023-10-12 11:25:00,209.1,209.41,209.1,209.33,11714.0,204.217,204.5198,204.217,204.4416,11714.0
2023-10-12 11:30:00,209.3,209.41,209.21,209.31,5378.0,204.4123,204.5198,204.3244,204.4221,5378.0
2023-10-12 11:35:00,209.29,209.35,209.22,209.34,2276.0,204.4026,204.4612,204.3342,204.4514,2276.0
2023-10-12 11:40:00,209.35,209.35,209.0,209.0,2466.0,204.4612,204.4612,204.1193,204.1193,2466.0
2023-10-12 11:45:00,209.01,209.03,208.85,208.86,2731.0,204.1291,204.1486,203.9728,203.9826,2731.0
2023-10-12 11:50:00,208.86,209.47,208.85,209.31,78590.0,203.9826,204.5784,203.9728,204.4221,78590.0
2023-10-12 11:55:00,209.42,209.54,209.41,209.47,1755.0,204.5295,204.6467,204.5198,204.5784,1755.0
2023-10-12 12:00:00,209.51,209.74,209.51,209.73,17969.0,204.6174,204.8421,204.6174,204.8323,17969.0
2023-10-12 12:05:00,209.75,209.79,209.66,209.78,5447.0,204.8518,204.8909,204.7639,204.8811,5447.0
2023-10-12 12:10:00,209.78,209.92,209.75,209.87,3834.0,204.8811,205.0178,204.8518,204.969,3834.0
2023-10-12 12:15:00,209.88,210.07,209.87,210.03,8775.0,204.9788,205.1643,204.969,205.1253,8775.0
2023-10-12 12:20:00,209.96,210.13,209.87,209.97,7762.0,205.0569,205.2229,204.969,205.0667,7762.0
2023-10-12 12:25:00,210.02,210.12,210.02,210.07,2004.0,205.1155,205.2132,205.1155,205.1643,2004.0
2023-10-12 12:30:00,210.07,210.11,209.88,210.0,8642.0,205.1643,205.2034,204.9788,205.096,8642.0
2023-10-12 12:35:00,210.01,210.11,209.87,209.95,8243.0,205.1057,205.2034,204.969,205.0471,8243.0
2023-10-12 12:40:00,209.98,210.0,209.91,209.96,6371.0,205.0764,205.096,205.0081,205.0569,6371.0
2023-10-12 12:45:00,209.96,210.0,209.88,210.0,5476.0,205.0569,205.096,204.9788,205.096,5476.0
2023-10-12 12:50:00,209.94,209.96,209.88,209.9,5646.0,205.0374,205.0569,204.9788,204.9983,5646.0
2023-10-12 12:55:00,209.93,209.98,209.86,209.96,7378.0,205.0276,205.0764,204.9592,205.0569,7378.0
2023-10-12 13:00:00,209.95,209.95,209.6,209.8,10051.0,205.0471,205.0471,204.7053,204.9006,10051.0
2023-10-12 13:05:00,209.69,209.73,209.5,209.61,9519.0,204.7932,204.8323,204.6077,204.7151,9519.0
2023-10-12 13:10:00,209.46,209.68,209.35,209.55,9660.0,204.5686,204.7835,204.4612,204.6565,9660.0
2023-10-12 13:15:00,209.41,209.45,209.22,209.26,1500.0,204.5198,204.5588,204.3342,204.3733,1500.0
2023-10-12 13:20:00,209.28,209.33,209.03,209.06,2100.0,204.3928,204.4416,204.1486,204.1779,2100.0
2023-10-12 13:25:00,209.06,209.34,208.98,209.19,14280.0,204.1779,204.4514,204.0998,204.3049,14280.0
2023-10-12 13:30:00,209.12,209.16,208.95,208.96,3832.0,204.2365,204.2756,204.0705,204.0803,3832.0
2023-10-12 13:35:00,208.95,209.03,208.79,208.84,7743.0,204.0705,204.1486,203.9142,203.9631,7743.0
2023-10-12 13:40:00,208.79,208.88,208.69,208.69,13833.0,203.9142,204.0021,203.8166,203.8166,13833.0
2023-10-12 13:45:00,208.72,208.9,208.71,208.9,5103.0,203.8459,204.0217,203.8361,204.0217,5103.0
2023-10-12 13:50:00,208.88,208.88,208.44,208.57,27300.0,204.0021,204.0021,203.5724,203.6994,27300.0
2023-10-12 13:55:00,208.57,208.68,208.45,208.46,8847.0,203.6994,203.8068,203.5822,203.5919,8847.0
2023-10-12 14:00:00,208.49,208.66,208.48,208.49,2438.0,203.6212,203.7873,203.6115,203.6212,2438.0
2023-10-12 14:05:00,208.45,208.58,208.45,208.48,12661.0,203.5822,203.7091,203.5822,203.6115,12661.0
2023-10-12 14:10:00,208.49,208.6,208.41,208.51,6802.0,203.6212,203.7287,203.5431,203.6408,6802.0
2023-10-12 14:15:00,208.54,208.63,208.48,208.49,3055.0,203.6701,203.758,203.6115,203.6212,3055.0
2023-10-12 14:20:00,208.56,208.95,208.56,208.92,3614.0,203.6896,204.0705,203.6896,204.0412,3614.0
2023-10-12 14:25:00,208.94,209.06,208.86,209.03,2600.0,204.0607,204.1779,203.9826,204.1486,2600.0
2023-10-12 14:30:00,209.06,209.06,208.95,209.03,10324.0,204.1779,204.1779,204.0705,204.1486,10324.0
2023-10-12 14:35:00,209.04,209.05,208.95,208.99,2481.0,204.1584,204.1682,204.0705,204.1096,2481.0
2023-10-12 14:40:00,208.99,209.02,208.87,208.99,3001.0,204.1096,204.1389,203.9924,204.1096,3001.0
2023-10-12 14:45:00,209.0,209.17,208.99,209.17,4860.0,204.1193,204.2854,204.1096,204.2854,4860.0
2023-10-12 14:50:00,209.17,209.34,209.14,209.23,4977.0,204.2854,204.4514,204.2561,204.344,4977.0
2023-10-12 14:55:00,209.21,209.23,209.1,209.19,10834.0,204.3244,204.344,204.217,204.3049,10834.0
2023-10-12 15:00:00,209.24,209.36,209.22,209.3,12787.0,204.3537,204.4709,204.3342,204.4123,12787.0
2023-10-12 15:05:00,209.3,209.38,209.21,209.28,11723.0,204.4123,204.4905,204.3244,204.3928,11723.0
2023-10-12 15:10:00,209.28,209.52,209.26,209.52,6059.0,204.3928,204.6272,204.3733,204.6272,6059.0
2023-10-12 15:15:00,209.51,209.63,209.43,209.52,6886.0,204.6174,204.7346,204.5393,204.6272,6886.0
2023-10-12 15:20:00,209.49,209.55,209.43,209.47,6185.0,204.5979,204.6565,204.5393,204.5784,6185.0
2023-10-12 15:25:00,209.43,209.44,209.27,209.4,5465.0,204.5393,204.5491,204.383,204.51,5465.0
2023-10-12 15:30:00,209.36,209.67,209.34,209.6,13818.0,204.4709,204.7737,204.4514,204.7053,13818.0
2023-10-12 15:35:00,209.61,209.79,209.59,209.74,17968.0,204.7151,204.8909,204.6956,204.8421,17968.0
2023-10-12 15:40:00,209.75,209.75,209.48,209.55,10808.0,204.8518,204.8518,204.5881,204.6565,10808.0
2023-10-12 15:45:00,209.51,209.54,209.35,209.45,16131.0,204.6174,204.6467,204.4612,204.5588,16131.0
2023-10-12 15:50:00,209.38,209.61,209.34,209.44,40296.0,204.4905,204.7151,204.4514,204.5491,40296.0
2023-10-12 15:55:00,209.44,209.44,209.14,209.35,44407.0,204.5491,204.5491,204.2561,204.4612,44407.0
2023-10-13 09:30:00,209.72,212.08,209.72,212.08,29996.0,204.8225,207.1274,204.8225,207.1274,29996.0
2023-10-13 09:35:00,212.24,212.74,212.09,212.28,4925.0,207.2837,207.772,207.1372,207.3227,4925.0
2023-10-13 09:40:00,212.2,212.24,211.34,211.5,5636.0,207.2446,207.2837,206.4047,206.561,5636.0
2023-10-13 09:45:00,211.62,212.0,211.39,211.85,21159.0,206.6781,207.0493,206.4535,206.9028,21159.0
2023-10-13 09:50:00,211.77,212.23,211.58,211.95,10742.0,206.8246,207.2739,206.6391,207.0004,10742.0
2023-10-13 09:55:00,211.85,212.05,211.77,211.84,4554.0,206.9028,207.0981,206.8246,206.893,4554.0
2023-10-13 10:00:00,211.84,212.28,211.68,212.26,5370.0,206.893,207.3227,206.7367,207.3032,5370.0
2023-10-13 10:05:00,212.33,212.44,211.83,211.94,3664.0,207.3716,207.479,206.8832,206.9907,3664.0
2023-10-13 10:10:00,211.92,211.92,211.31,211.34,5244.0,206.9711,206.9711,206.3754,206.4047,5244.0
2023-10-13 10:15:00,211.27,211.45,211.21,211.33,4004.0,206.3363,206.5121,206.2777,206.3949,4004.0
2023-10-13 10:20:00,211.17,211.36,211.01,211.17,17921.0,206.2387,206.4242,206.0824,206.2387,17921.0
2023-10-13 10:25:00,211.28,211.51,211.21,211.5,5410.0,206.3461,206.5707,206.2777,206.561,5410.0
2023-10-13 10:30:00,211.42,211.75,211.4,211.69,3447.0,206.4828,206.8051,206.4633,206.7465,3447.0
2023-10-13 10:35:00,211.62,211.75,211.31,211.31,4037.0,206.6781,206.8051,206.3754,206.3754,4037.0
2023-10-13 10:40:00,211.31,211.32,211.01,211.05,7100.0,206.3754,206.3852,206.0824,206.1215,7100.0
2023-10-13 10:45:00,211.06,211.14,210.83,211.05,40017.0,206.1312,206.2094,205.9066,206.1215,40017.0
2023-10-13 10:50:00,211.06,211.19,210.86,210.97,8938.0,206.1312,206.2582,205.9359,206.0433,8938.0
2023-10-13 10:55:00,211.04,211.04,210.79,210.92,4152.0,206.1117,206.1117,205.8675,205.9945,4152.0
2023-10-13 11:00:00,210.94,210.94,210.69,210.73,7749.0,206.014,206.014,205.7699,205.8089,7749.0
2023-10-13 11:05:00,210.7,210.7,210.32,210.6,5211.0,205.7796,205.7796,205.4085,205.682,5211.0
2023-10-13 11:10:00,210.57,210.67,210.19,210.38,7165.0,205.6527,205.7503,205.2815,205.4671,7165.0
2023-10-13 11:15:00,210.41,210.63,210.36,210.54,40027.0,205.4964,205.7113,205.4476,205.6234,40027.0
2023-10-13 11:20:00,210.53,210.96,210.41,210.8,62623.0,205.6136,206.0336,205.4964,205.8773,62623.0
2023-10-13 11:25:00,210.86,211.2,210.61,211.2,9879.0,205.9359,206.268,205.6917,206.268,9879.0
2023-10-13 11:30:00,211.1,211.2,210.78,210.78,16444.0,206.1703,206.268,205.8578,205.8578,16444.0
2023-10-13 11:35:00,210.94,211.02,210.67,210.86,14613.0,206.014,206.0922,205.7503,205.9359,14613.0
2023-10-13 11:40:00,210.86,211.26,210.82,211.14,26501.0,205.9359,206.3266,205.8968,206.2094,26501.0
2023-10-13 11:45:00,211.04,211.16,210.92,210.93,3217.0,206.1117,206.2289,205.9945,206.0043,3217.0
2023-10-13 11:50:00,210.86,210.95,210.66,210.68,3601.0,205.9359,206.0238,205.7406,205.7601,3601.0
2023-10-13 11:55:00,210.62,210.88,210.46,210.88,11938.0,205.7015,205.9554,205.5452,205.9554,11938.0
2023-10-13 12:00:00,210.89,211.16,210.87,211.09,4267.0,205.9652,206.2289,205.9457,206.1605,4267.0
2023-10-13 12:05:00,211.12,211.16,211.03,211.08,3447.0,206.1898,206.2289,206.1019,206.1508,3447.0
2023-10-13 12:10:00,211.0,211.1,211.0,211.09,4057.0,206.0726,206.1703,206.0726,206.1605,4057.0
2023-10-13 12:15:00,211.06,211.35,210.99,211.32,7621.0,206.1312,206.4145,206.0629,206.3852,7621.0
2023-10-13 12:20:00,211.31,211.53,211.31,211.5,8888.0,206.3754,206.5902,206.3754,206.561,8888.0
2023-10-13 12:25:00,211.45,211.55,211.33,211.52,2606.0,206.5121,206.6098,206.3949,206.5805,2606.0
2023-10-13 12:30:00,211.56,211.75,211.49,211.73,14231.0,206.6195,206.8051,206.5512,206.7856,14231.0
2023-10-13 12:35:00,211.73,211.78,211.65,211.65,7326.0,206.7856,206.8344,206.7074,206.7074,7326.0
2023-10-13 12:40:00,211.63,211.63,211.47,211.48,1744.0,206.6879,206.6879,206.5317,206.5414,1744.0
2023-10-13 12:45:00,211.43,211.49,211.33,211.33,3888.0,206.4926,206.5512,206.3949,206.3949,3888.0
2023-10-13 12:50:00,211.13,211.29,210.97,211.12,7065.0,206.1996,206.3559,206.0433,206.1898,7065.0
2023-10-13 12:55:00,211.21,211.27,211.14,211.15,2678.0,206.2777,206.3363,206.2094,206.2191,2678.0
2023-10-13 13:00:00,211.14,211.21,210.98,211.16,9303.0,206.2094,206.2777,206.0531,206.2289,9303.0
2023-10-13 13:05:00,211.12,211.14,210.98,211.07,6377.0,206.1898,206.2094,206.0531,206.141,6377.0
2023-10-13 13:10:00,210.98,211.0,210.73,210.8,5688.0,206.0531,206.0726,205.8089,205.8773,5688.0
2023-10-13 13:15:00,210.81,210.9,210.74,210.82,7223.0,205.8871,205.975,205.8187,205.8968,7223.0
2023-10-13 13:20:00,210.87,210.87,210.57,210.65,36131.0,205.9457,205.9457,205.6527,205.7308,36131.0
2023-10-13 13:25:00,210.68,210.77,210.46,210.47,7671.0,205.7601,205.848,205.5452,205.555,7671.0
2023-10-13 13:30:00,210.39,210.41,210.08,210.08,3722.0,205.4769,205.4964,205.1741,205.1741,3722.0
2023-10-13 13:35:00,210.2,210.38,210.04,210.37,5840.0,205.2913,205.4671,205.135,205.4573,5840.0
2023-10-13 13:40:00,210.38,210.89,210.35,210.85,5918.0,205.4671,205.9652,205.4378,205.9261,5918.0
2023-10-13 13:45:00,210.74,210.74,210.61,210.67,2894.0,205.8187,205.8187,205.6917,205.7503,2894.0
2023-10-13 13:50:00,210.73,210.98,210.72,210.87,18467.0,205.8089,206.0531,205.7992,205.9457,18467.0
2023-10-13 13:55:00,210.84,210.99,210.8,210.8,3436.0,205.9164,206.0629,205.8773,205.8773,3436.0
2023-10-13 14:00:00,210.79,210.86,210.62,210.63,2860.0,205.8675,205.9359,205.7015,205.7113,2860.0
2023-10-13 14:05:00,210.64,210.84,210.57,210.74,5042.0,205.721,205.9164,205.6527,205.8187,5042.0
2023-10-13 14:10:00,210.69,210.78,210.57,210.77,4381.0,205.7699,205.8578,205.6527,205.848,4381.0
2023-10-13 14:15:00,210.71,210.84,210.62,210.74,6512.0,205.7894,205.9164,205.7015,205.8187,6512.0
2023-10-13 14:20:00,210.77,210.9,210.68,210.68,3111.0,205.848,205.975,205.7601,205.7601,3111.0
2023-10-13 14:25:00,210.72,210.72,210.35,210.46,33058.0,205.7992,205.7992,205.4378,205.5452,33058.0
2023-10-13 14:30:00,210.42,210.81,210.42,210.8,5354.0,205.5062,205.8871,205.5062,205.8773,5354.0
2023-10-13 14:35:00,210.79,210.79,210.38,210.45,3553.0,205.8675,205.8675,205.4671,205.5355,3553.0
2023-10-13 14:40:00,210.42,210.47,210.35,210.36,4874.0,205.5062,205.555,205.4378,205.4476,4874.0
2023-10-13 14:45:00,210.4,210.51,210.16,210.19,7397.0,205.4866,205.5941,205.2522,205.2815,7397.0
2023-10-13 14:50:00,210.2,210.48,210.15,210.44,4892.0,205.2913,205.5648,205.2425,205.5257,4892.0
2023-10-13 14:55:00,210.41,210.54,210.39,210.53,4569.0,205.4964,205.6234,205.4769,205.6136,4569.0
2023-10-13 15:00:00,210.5,210.64,210.46,210.61,4862.0,205.5843,205.721,205.5452,205.6917,4862.0
2023-10-13 15:05:00,210.56,210.59,210.14,210.3,9942.0,205.6429,205.6722,205.2327,205.389,9942.0
2023-10-13 15:10:00,210.28,210.76,210.24,210.68,9711.0,205.3694,205.8382,205.3304,205.7601,9711.0
2023-10-13 15:15:00,210.65,210.75,210.48,210.48,4668.0,205.7308,205.8285,205.5648,205.5648,4668.0
2023-10-13 15:20:00,210.47,210.66,210.45,210.57,9240.0,205.555,205.7406,205.5355,205.6527,9240.0
2023-10-13 15:25:00,210.56,210.62,210.38,210.5,10285.0,205.6429,205.7015,205.4671,205.5843,10285.0
2023-10-13 15:30:00,210.53,210.71,210.49,210.56,8440.0,205.6136,205.7894,205.5745,205.6429,8440.0
2023-10-13 15:35:00,210.56,210.58,210.27,210.33,12085.0,205.6429,205.6624,205.3597,205.4183,12085.0
2023-10-13 15:40:00,210.3,210.32,210.14,210.2,20327.0,205.389,205.4085,205.2327,205.2913,20327.0
2023-10-13 15:45:00,210.23,210.57,210.22,210.57,18772.0,205.3206,205.6527,205.3108,205.6527,18772.0
2023-10-13 15:50:00,210.57,210.97,210.42,210.97,28903.0,205.6527,206.0433,205.5062,206.0433,28903.0
2023-10-13 15:55:00,210.97,211.01,210.65,210.88,83729.0,206.0433,206.0824,205.7308,205.9554,83729.0
2023-10-16 09:30:00,212.0,212.64,211.99,212.46,25347.0,207.0493,207.6743,207.0395,207.4985,25347.0
2023-10-16 09:35:00,212.24,212.69,212.05,212.46,15539.0,207.2837,207.7232,207.0981,207.4985,15539.0
2023-10-16 09:40:00,212.37,213.27,212.27,213.03,8616.0,207.4106,208.2896,207.313,208.0552,8616.0
2023-10-16 09:45:00,213.05,213.39,212.87,213.3,5224.0,208.0748,208.4068,207.899,208.3189,5224.0
2023-10-16 09:50:00,213.26,213.68,212.98,213.68,5455.0,208.2798,208.69,208.0064,208.69,5455.0
2023-10-16 09:55:00,213.6,213.6,212.88,213.06,10629.0,208.6119,208.6119,207.9087,208.0845,10629.0
2023-10-16 10:00:00,213.08,213.63,212.9,213.41,3093.0,208.1041,208.6412,207.9283,208.4263,3093.0
2023-10-16 10:05:00,213.35,213.46,213.08,213.33,7086.0,208.3677,208.4752,208.1041,208.3482,7086.0
2023-10-16 10:10:00,213.32,213.62,213.08,213.47,8234.0,208.3384,208.6314,208.1041,208.4849,8234.0
2023-10-16 10:15:00,213.43,213.59,213.35,213.38,4219.0,208.4459,208.6021,208.3677,208.397,4219.0
2023-10-16 10:20:00,213.52,213.53,213.35,213.38,6649.0,208.5338,208.5435,208.3677,208.397,6649.0
2023-10-16 10:25:00,213.51,213.99,213.39,213.87,15233.0,208.524,208.9928,208.4068,208.8756,15233.0
2023-10-16 10:30:00,213.86,214.36,213.86,214.22,7662.0,208.8658,209.3542,208.8658,209.2174,7662.0
2023-10-16 10:35:00,214.27,214.28,214.07,214.21,5230.0,209.2663,209.276,209.0709,209.2077,5230.0
2023-10-16 10:40:00,214.16,214.31,214.04,214.28,6597.0,209.1588,209.3053,209.0416,209.276,6597.0
2023-10-16 10:45:00,214.19,214.68,214.11,214.56,4470.0,209.1881,209.6667,209.11,209.5495,4470.0
2023-10-16 10:50:00,214.63,214.94,214.57,214.83,6815.0,209.6179,209.9206,209.5593,209.8132,6815.0
2023-10-16 10:55:00,214.83,214.91,214.72,214.85,4602.0,209.8132,209.8913,209.7058,209.8327,4602.0
2023-10-16 11:00:00,214.97,215.36,214.88,215.36,10183.0,209.9499,210.3308,209.862,210.3308,10183.0
2023-10-16 11:05:00,215.43,215.46,215.0,215.01,8369.0,210.3992,210.4285,209.9792,209.989,8369.0
2023-10-16 11:10:00,215.1,215.22,214.88,214.93,3077.0,210.0769,210.1941,209.862,209.9109,3077.0
2023-10-16 11:15:00,214.95,215.06,214.86,214.94,5810.0,209.9304,210.0378,209.8425,209.9206,5810.0
2023-10-16 11:20:00,215.02,215.16,214.96,215.06,3511.0,209.9987,210.1355,209.9402,210.0378,3511.0
2023-10-16 11:25:00,215.04,215.04,214.61,214.65,2608.0,210.0183,210.0183,209.5983,209.6374,2608.0
2023-10-16 11:30:00,214.71,214.71,214.28,214.33,2280.0,209.696,209.696,209.276,209.3249,2280.0
2023-10-16 11:35:00,214.29,214.31,214.11,214.11,3409.0,209.2858,209.3053,209.11,209.11,3409.0
2023-10-16 11:40:00,214.1,214.2,213.97,213.97,3400.0,209.1002,209.1979,208.9733,208.9733,3400.0
2023-10-16 11:45:00,214.02,214.03,213.75,213.89,3883.0,209.0221,209.0319,208.7584,208.8951,3883.0
2023-10-16 11:50:00,213.91,214.11,213.89,213.99,3119.0,208.9147,209.11,208.8951,208.9928,3119.0
2023-10-16 11:55:00,214.04,214.06,213.9,214.01,2491.0,209.0416,209.0612,208.9049,209.0123,2491.0
2023-10-16 12:00:00,214.06,214.28,214.04,214.14,5804.0,209.0612,209.276,209.0416,209.1393,5804.0
2023-10-16 12:05:00,214.14,214.17,214.03,214.17,3393.0,209.1393,209.1686,209.0319,209.1686,3393.0
2023-10-16 12:10:00,214.16,214.22,214.07,214.13,2299.0,209.1588,209.2174,209.0709,209.1295,2299.0
2023-10-16 12:15:00,214.07,214.21,214.07,214.14,5573.0,209.0709,209.2077,209.0709,209.1393,5573.0
2023-10-16 12:20:00,214.1,214.15,213.85,213.9,2923.0,209.1002,209.1491,208.8561,208.9049,2923.0
2023-10-16 12:25:00,213.9,214.05,213.86,214.01,4096.0,208.9049,209.0514,208.8658,209.0123,4096.0
2023-10-16 12:30:00,214.01,214.05,213.84,213.92,2503.0,209.0123,209.0514,208.8463,208.9244,2503.0
2023-10-16 12:35:00,213.88,214.03,213.88,213.98,2771.0,208.8854,209.0319,208.8854,208.983,2771.0
2023-10-16 12:40:00,213.95,213.96,213.89,213.95,1431.0,208.9537,208.9635,208.8951,208.9537,1431.0
2023-10-16 12:45:00,213.95,214.0,213.88,213.88,6140.0,208.9537,209.0026,208.8854,208.8854,6140.0
2023-10-16 12:50:00,213.94,214.01,213.84,213.91,2256.0,208.944,209.0123,208.8463,208.9147,2256.0
2023-10-16 12:55:00,213.86,213.9,213.6,213.8,4814.0,208.8658,208.9049,208.6119,208.8072,4814.0
2023-10-16 13:00:00,213.79,213.97,213.79,213.81,5775.0,208.7975,208.9733,208.7975,208.817,5775.0
2023-10-16 13:05:00,213.81,213.85,213.67,213.69,2283.0,208.817,208.8561,208.6803,208.6998,2283.0
2023-10-16 13:10:00,213.7,213.77,213.66,213.73,4692.0,208.7096,208.7779,208.6705,208.7389,4692.0
2023-10-16 13:15:00,213.71,213.71,213.51,213.52,5203.0,208.7193,208.7193,208.524,208.5338,5203.0
2023-10-16 13:20:00,213.48,213.51,213.1,213.32,20201.0,208.4947,208.524,208.1236,208.3384,20201.0
2023-10-16 13:25:00,213.31,213.42,213.07,213.42,4784.0,208.3287,208.4361,208.0943,208.4361,4784.0
2023-10-16 13:30:00,213.36,213.36,213.26,213.26,3810.0,208.3775,208.3775,208.2798,208.2798,3810.0
2023-10-16 13:35:00,213.25,213.52,213.22,213.52,6202.0,208.2701,208.5338,208.2408,208.5338,6202.0
2023-10-16 13:40:00,213.55,213.97,213.55,213.97,4456.0,208.5631,208.9733,208.5631,208.9733,4456.0
2023-10-16 13:45:00,213.92,213.94,213.84,213.88,2939.0,208.9244,208.944,208.8463,208.8854,2939.0
2023-10-16 13:50:00,213.87,213.87,213.7,213.73,2693.0,208.8756,208.8756,208.7096,208.7389,2693.0
2023-10-16 13:55:00,213.77,213.84,213.68,213.78,3347.0,208.7779,208.8463,208.69,208.7877,3347.0
2023-10-16 14:00:00,213.74,213.76,213.5,213.59,3618.0,208.7486,208.7682,208.5142,208.6021,3618.0
2023-10-16 14:05:00,213.64,213.74,213.61,213.74,3727.0,208.651,208.7486,208.6217,208.7486,3727.0
2023-10-16 14:10:00,213.74,213.77,213.55,213.55,3347.0,208.7486,208.7779,208.5631,208.5631,3347.0
2023-10-16 14:15:00,213.54,213.6,213.49,213.6,5291.0,208.5533,208.6119,208.5045,208.6119,5291.0
2023-10-16 14:20:00,213.59,213.62,213.5,213.56,4348.0,208.6021,208.6314,208.5142,208.5728,4348.0
2023-10-16 14:25:00,213.5,213.57,213.27,213.28,3703.0,208.5142,208.5826,208.2896,208.2994,3703.0
2023-10-16 14:30:00,213.23,213.57,213.23,213.56,8287.0,208.2506,208.5826,208.2506,208.5728,8287.0
2023-10-16 14:35:00,213.54,213.54,213.36,213.5,4778.0,208.5533,208.5533,208.3775,208.5142,4778.0
2023-10-16 14:40:00,213.47,213.55,213.41,213.5,4801.0,208.4849,208.5631,208.4263,208.5142,4801.0
2023-10-16 14:45:00,213.46,213.57,213.4,213.4,4090.0,208.4752,208.5826,208.4166,208.4166,4090.0
2023-10-16 14:50:00,213.41,213.44,213.33,213.43,5730.0,208.4263,208.4556,208.3482,208.4459,5730.0
2023-10-16 14:55:00,213.45,213.6,213.41,213.56,7305.0,208.4654,208.6119,208.4263,208.5728,7305.0
2023-10-16 15:00:00,213.6,213.61,213.52,213.59,3936.0,208.6119,208.6217,208.5338,208.6021,3936.0
2023-10-16 15:05:00,213.6,213.63,213.45,213.51,6438.0,208.6119,208.6412,208.4654,208.524,6438.0
2023-10-16 15:10:00,213.51,213.68,213.48,213.61,4952.0,208.524,208.69,208.4947,208.6217,4952.0
2023-10-16 15:15:00,213.62,213.9,213.59,213.85,5210.0,208.6314,208.9049,208.6021,208.8561,5210.0
2023-10-16 15:20:00,213.86,213.94,213.83,213.83,5599.0,208.8658,208.944,208.8365,208.8365,5599.0
2023-10-16 15:25:00,213.88,213.9,213.73,213.81,6487.0,208.8854,208.9049,208.7389,208.817,6487.0
2023-10-16 15:30:00,213.77,213.87,213.57,213.57,6866.0,208.7779,208.8756,208.5826,208.5826,6866.0
2023-10-16 15:35:00,213.58,213.95,213.51,213.75,14333.0,208.5924,208.9537,208.524,208.7584,14333.0
2023-10-16 15:40:00,213.81,213.86,213.53,213.74,18605.0,208.817,208.8658,208.5435,208.7486,18605.0
2023-10-16 15:45:00,213.71,213.75,213.51,213.72,18272.0,208.7193,208.7584,208.524,208.7291,18272.0
2023-10-16 15:50:00,213.66,214.13,213.59,214.11,30862.0,208.6705,209.1295,208.6021,209.11,30862.0
2023-10-16 15:55:00,214.13,214.34,213.96,214.0,92834.0,209.1295,209.3346,208.9635,209.0026,92834.0
2023-10-17 09:30:00,214.51,215.04,214.14,214.84,25573.0,209.5007,210.0183,209.1393,209.823,25573.0
2023-10-17 09:35:00,215.05,215.29,214.64,214.98,6959.0,210.028,210.2624,209.6276,209.9597,6959.0
2023-10-17 09:40:00,215.17,215.25,214.81,214.81,4161.0,210.1452,210.2234,209.7937,209.7937,4161.0
2023-10-17 09:45:00,214.81,215.49,214.61,214.83,11374.0,209.7937,210.4578,209.5983,209.8132,11374.0
2023-10-17 09:50:00,214.9,215.45,214.89,215.24,16078.0,209.8816,210.4187,209.8718,210.2136,16078.0
2023-10-17 09:55:00,215.34,215.44,214.8,215.14,7248.0,210.3113,210.4089,209.7839,210.1159,7248.0
2023-10-17 10:00:00,215.14,215.29,214.74,214.85,5210.0,210.1159,210.2624,209.7253,209.8327,5210.0
2023-10-17 10:05:00,214.79,214.87,214.59,214.8,2201.0,209.7741,209.8523,209.5788,209.7839,2201.0
2023-10-17 10:10:00,214.74,215.37,214.74,215.37,4232.0,209.7253,210.3406,209.7253,210.3406,4232.0
2023-10-17 10:15:00,215.37,215.47,215.27,215.42,10416.0,210.3406,210.4382,210.2429,210.3894,10416.0
2023-10-17 10:20:00,215.34,215.42,215.0,215.13,4079.0,210.3113,210.3894,209.9792,210.1062,4079.0
2023-10-17 10:25:00,215.14,215.18,214.9,215.15,3898.0,210.1159,210.155,209.8816,210.1257,3898.0
2023-10-17 10:30:00,215.15,215.15,214.96,214.98,1610.0,210.1257,210.1257,209.9402,209.9597,1610.0
2023-10-17 10:35:00,214.99,215.44,214.94,215.44,4619.0,209.9694,210.4089,209.9206,210.4089,4619.0
2023-10-17 10:40:00,215.51,215.51,215.34,215.38,4518.0,210.4773,210.4773,210.3113,210.3503,4518.0
2023-10-17 10:45:00,215.27,215.3,214.98,215.04,2533.0,210.2429,210.2722,209.9597,210.0183,2533.0
2023-10-17 10:50:00,215.04,215.07,214.93,215.0,2841.0,210.0183,210.0476,209.9109,209.9792,2841.0
2023-10-17 10:55:00,215.04,215.23,214.98,215.12,3476.0,210.0183,210.2038,209.9597,210.0964,3476.0
2023-10-17 11:00:00,215.21,215.34,215.15,215.34,4098.0,210.1843,210.3113,210.1257,210.3113,4098.0
2023-10-17 11:05:00,215.31,215.52,215.31,215.33,3886.0,210.282,210.4871,210.282,210.3015,3886.0
2023-10-17 11:10:00,215.41,215.82,215.31,215.69,2929.0,210.3796,210.7801,210.282,210.6531,2929.0
2023-10-17 11:15:00,215.74,215.96,215.73,215.92,2603.0,210.7019,210.9168,210.6922,210.8777,2603.0
2023-10-17 11:20:00,215.87,215.92,215.78,215.92,1415.0,210.8289,210.8777,210.741,210.8777,1415.0
2023-10-17 11:25:00,215.92,216.0,215.75,215.75,6861.0,210.8777,210.9559,210.7117,210.7117,6861.0
2023-10-17 11:30:00,215.73,216.06,215.65,215.89,10778.0,210.6922,211.0145,210.614,210.8484,10778.0
2023-10-17 11:35:00,215.96,216.23,215.96,216.14,4533.0,210.9168,211.1805,210.9168,211.0926,4533.0
2023-10-17 11:40:00,216.05,216.44,216.01,216.44,5117.0,211.0047,211.3856,210.9656,211.3856,5117.0
2023-10-17 11:45:00,216.51,216.58,216.38,216.54,3412.0,211.454,211.5223,211.327,211.4833,3412.0
2023-10-17 11:50:00,216.56,216.66,216.47,216.56,2725.0,211.5028,211.6005,211.4149,211.5028,2725.0
2023-10-17 11:55:00,216.56,216.65,216.45,216.59,3631.0,211.5028,211.5907,211.3954,211.5321,3631.0
2023-10-17 12:00:00,216.54,216.91,216.51,216.91,18564.0,211.4833,211.8446,211.454,211.8446,18564.0
2023-10-17 12:05:00,216.89,216.89,216.59,216.61,2842.0,211.8251,211.8251,211.5321,211.5516,2842.0
2023-10-17 12:10:00,216.64,216.66,216.38,216.38,2002.0,211.5809,211.6005,211.327,211.327,2002.0
2023-10-17 12:15:00,216.49,216.49,216.26,216.27,3607.0,211.4344,211.4344,211.2098,211.2196,3607.0
2023-10-17 12:20:00,216.3,216.67,216.3,216.67,2641.0,211.2489,211.6102,211.2489,211.6102,2641.0
2023-10-17 12:25:00,216.67,216.69,216.54,216.6,3581.0,211.6102,211.6298,211.4833,211.5419,3581.0
2023-10-17 12:30:00,216.72,216.73,216.42,216.55,2743.0,211.6591,211.6688,211.3661,211.493,2743.0
2023-10-17 12:35:00,216.44,216.59,216.44,216.58,2489.0,211.3856,211.5321,211.3856,211.5223,2489.0
2023-10-17 12:40:00,216.53,216.53,216.36,216.46,2182.0,211.4735,211.4735,211.3075,211.4051,2182.0
2023-10-17 12:45:00,216.41,216.41,216.24,216.41,1242.0,211.3563,211.3563,211.1903,211.3563,1242.0
2023-10-17 12:50:00,216.28,216.3,216.2,216.3,1551.0,211.2293,211.2489,211.1512,211.2489,1551.0
2023-10-17 12:55:00,216.25,216.48,215.85,216.08,4097.0,211.2,211.4247,210.8094,211.034,4097.0
2023-10-17 13:00:00,216.0,216.08,215.99,216.04,2333.0,210.9559,211.034,210.9461,210.9949,2333.0
2023-10-17 13:05:00,216.02,216.07,215.92,216.06,3204.0,210.9754,211.0242,210.8777,211.0145,3204.0
2023-10-17 13:10:00,216.06,216.06,215.86,215.93,2578.0,211.0145,211.0145,210.8191,210.8875,2578.0
2023-10-17 13:15:00,215.87,215.94,215.82,215.83,3132.0,210.8289,210.8973,210.7801,210.7898,3132.0
2023-10-17 13:20:00,215.84,215.89,215.62,215.62,4907.0,210.7996,210.8484,210.5847,210.5847,4907.0
2023-10-17 13:25:00,215.7,215.92,215.7,215.85,6500.0,210.6629,210.8777,210.6629,210.8094,6500.0
2023-10-17 13:30:00,215.91,215.97,215.66,215.81,3816.0,210.868,210.9266,210.6238,210.7703,3816.0
2023-10-17 13:35:00,215.84,215.92,215.69,215.75,3347.0,210.7996,210.8777,210.6531,210.7117,3347.0
2023-10-17 13:40:00,215.74,215.86,215.69,215.69,3151.0,210.7019,210.8191,210.6531,210.6531,3151.0
2023-10-17 13:45:00,215.72,215.8,215.7,215.78,3821.0,210.6824,210.7605,210.6629,210.741,3821.0
2023-10-17 13:50:00,215.76,215.76,215.32,215.56,13007.0,210.7215,210.7215,210.2917,210.5261,13007.0
2023-10-17 13:55:00,215.56,215.66,215.44,215.52,3745.0,210.5261,210.6238,210.4089,210.4871,3745.0
2023-10-17 14:00:00,215.52,215.69,215.48,215.59,5395.0,210.4871,210.6531,210.448,210.5554,5395.0
2023-10-17 14:05:00,215.53,215.53,215.43,215.46,2855.0,210.4968,210.4968,210.3992,210.4285,2855.0
2023-10-17 14:10:00,215.48,215.52,215.31,215.34,9726.0,210.448,210.4871,210.282,210.3113,9726.0
2023-10-17 14:15:00,215.34,215.42,215.28,215.34,6435.0,210.3113,210.3894,210.2527,210.3113,6435.0
2023-10-17 14:20:00,215.25,215.42,215.17,215.3,5303.0,210.2234,210.3894,210.1452,210.2722,5303.0
2023-10-17 14:25:00,215.34,215.43,215.28,215.4,6345.0,210.3113,210.3992,210.2527,210.3699,6345.0
2023-10-17 14:30:00,215.37,215.42,215.34,215.4,6538.0,210.3406,210.3894,210.3113,210.3699,6538.0
2023-10-17 14:35:00,215.41,215.47,215.32,215.47,3050.0,210.3796,210.4382,210.2917,210.4382,3050.0
2023-10-17 14:40:00,215.45,215.61,215.44,215.52,8787.0,210.4187,210.575,210.4089,210.4871,8787.0
2023-10-17 14:45:00,215.5,215.55,215.39,215.46,11688.0,210.4675,210.5164,210.3601,210.4285,11688.0
2023-10-17 14:50:00,215.41,215.46,215.05,215.24,8648.0,210.3796,210.4285,210.028,210.2136,8648.0
2023-10-17 14:55:00,215.13,215.34,215.07,215.24,6005.0,210.1062,210.3113,210.0476,210.2136,6005.0
2023-10-17 15:00:00,215.29,215.4,215.26,215.31,3943.0,210.2624,210.3699,210.2331,210.282,3943.0
2023-10-17 15:05:00,215.33,215.59,215.31,215.59,3824.0,210.3015,210.5554,210.282,210.5554,3824.0
2023-10-17 15:10:00,215.59,215.73,215.58,215.7,9267.0,210.5554,210.6922,210.5457,210.6629,9267.0
2023-10-17 15:15:00,215.7,215.74,215.56,215.62,4911.0,210.6629,210.7019,210.5261,210.5847,4911.0
2023-10-17 15:20:00,215.62,215.71,215.59,215.65,5788.0,210.5847,210.6726,210.5554,210.614,5788.0
2023-10-17 15:25:00,215.66,215.99,215.65,215.98,5991.0,210.6238,210.9461,210.614,210.9363,5991.0
2023-10-17 15:30:00,215.97,215.98,215.68,215.68,8644.0,210.9266,210.9363,210.6433,210.6433,8644.0
2023-10-17 15:35:00,215.67,215.75,215.53,215.65,11806.0,210.6336,210.7117,210.4968,210.614,11806.0
2023-10-17 15:40:00,215.64,215.8,215.63,215.73,13915.0,210.6043,210.7605,210.5945,210.6922,13915.0
2023-10-17 15:45:00,215.72,215.79,215.59,215.79,12564.0,210.6824,210.7508,210.5554,210.7508,12564.0
2023-10-17 15:50:00,215.78,216.0,215.75,215.92,21324.0,210.741,210.9559,210.7117,210.8777,21324.0
2023-10-17 15:55:00,215.91,216.17,215.78,216.14,76681.0,210.868,211.1219,210.741,211.0926,76681.0
2023-10-18 09:30:00,216.25,216.75,215.57,216.02,22633.0,211.2,211.6883,210.5359,210.9754,22633.0
2023-10-18 09:35:00,216.12,217.66,216.12,217.66,11075.0,211.0731,212.5771,211.0731,212.5771,11075.0
2023-10-18 09:40:00,217.51,217.68,217.33,217.56,21783.0,212.4306,212.5966,212.2548,212.4794,21783.0
2023-10-18 09:45:00,217.53,217.67,216.82,217.2,11624.0,212.4501,212.5869,211.7567,212.1278,11624.0
2023-10-18 09:50:00,217.11,217.39,216.82,217.03,29040.0,212.0399,212.3134,211.7567,211.9618,29040.0
2023-10-18 09:55:00,217.07,217.21,216.86,216.99,3108.0,212.0009,212.1376,211.7958,211.9227,3108.0
2023-10-18 10:00:00,217.24,217.39,217.0,217.18,3744.0,212.1669,212.3134,211.9325,212.1083,3744.0
2023-10-18 10:05:00,217.22,217.83,217.17,217.75,5213.0,212.1474,212.7431,212.0985,212.665,5213.0
2023-10-18 10:10:00,217.84,218.3,217.66,218.15,6947.0,212.7529,213.2022,212.5771,213.0557,6947.0
2023-10-18 10:15:00,218.2,218.7,218.15,218.7,16397.0,213.1045,213.5928,213.0557,213.5928,16397.0
2023-10-18 10:20:00,218.61,218.67,218.29,218.38,6223.0,213.5049,213.5635,213.1924,213.2803,6223.0
2023-10-18 10:25:00,218.35,218.35,217.82,217.84,4622.0,213.251,213.251,212.7334,212.7529,4622.0
2023-10-18 10:30:00,217.72,218.25,217.66,218.0,6248.0,212.6357,213.1533,212.5771,212.9092,6248.0
2023-10-18 10:35:00,217.99,218.17,217.89,218.04,15708.0,212.8994,213.0752,212.8017,212.9482,15708.0
2023-10-18 10:40:00,218.04,218.2,217.86,218.15,24541.0,212.9482,213.1045,212.7724,213.0557,24541.0
2023-10-18 10:45:00,218.19,218.19,217.83,217.83,4697.0,213.0947,213.0947,212.7431,212.7431,4697.0
2023-10-18 10:50:00,217.76,218.0,217.64,217.92,4144.0,212.6748,212.9092,212.5576,212.831,4144.0
2023-10-18 10:55:00,217.86,217.97,217.78,217.88,14481.0,212.7724,212.8799,212.6943,212.792,14481.0
2023-10-18 11:00:00,217.8,217.95,217.5,217.78,17230.0,212.7138,212.8603,212.4208,212.6943,17230.0
2023-10-18 11:05:00,217.71,217.79,217.24,217.24,4292.0,212.6259,212.7041,212.1669,212.1669,4292.0
2023-10-18 11:10:00,217.16,217.17,216.84,216.88,12931.0,212.0888,212.0985,211.7762,211.8153,12931.0
2023-10-18 11:15:00,216.88,217.12,216.73,217.08,26467.0,211.8153,212.0497,211.6688,212.0106,26467.0
2023-10-18 11:20:00,217.03,217.27,216.74,217.09,8258.0,211.9618,212.1962,211.6786,212.0204,8258.0
2023-10-18 11:25:00,216.98,217.31,216.98,217.12,6086.0,211.913,212.2353,211.913,212.0497,6086.0
2023-10-18 11:30:00,217.11,217.39,216.79,217.26,10247.0,212.0399,212.3134,211.7274,212.1864,10247.0
2023-10-18 11:35:00,217.17,217.24,216.92,217.02,6028.0,212.0985,212.1669,211.8544,211.952,6028.0
2023-10-18 11:40:00,216.9,216.91,216.72,216.83,9099.0,211.8348,211.8446,211.6591,211.7665,9099.0
2023-10-18 11:45:00,216.85,216.91,216.61,216.64,9488.0,211.786,211.8446,211.5516,211.5809,9488.0
2023-10-18 11:50:00,216.67,216.7,216.32,216.32,5150.0,211.6102,211.6395,211.2684,211.2684,5150.0
2023-10-18 11:55:00,216.32,216.55,216.19,216.54,5472.0,211.2684,211.493,211.1414,211.4833,5472.0
2023-10-18 12:00:00,216.42,216.62,216.31,216.57,7014.0,211.3661,211.5614,211.2586,211.5126,7014.0
2023-10-18 12:05:00,216.52,216.52,216.27,216.33,4910.0,211.4637,211.4637,211.2196,211.2782,4910.0
2023-10-18 12:10:00,216.33,216.33,216.07,216.08,5926.0,211.2782,211.2782,211.0242,211.034,5926.0
2023-10-18 12:15:00,216.11,216.11,215.89,215.92,13400.0,211.0633,211.0633,210.8484,210.8777,13400.0
2023-10-18 12:20:00,215.94,215.95,215.68,215.93,11332.0,210.8973,210.907,210.6433,210.8875,11332.0
2023-10-18 12:25:00,215.88,215.96,215.81,215.85,3679.0,210.8387,210.9168,210.7703,210.8094,3679.0
2023-10-18 12:30:00,215.78,215.86,215.73,215.76,5411.0,210.741,210.8191,210.6922,210.7215,5411.0
2023-10-18 12:35:00,215.71,215.75,215.55,215.66,7416.0,210.6726,210.7117,210.5164,210.6238,7416.0
2023-10-18 12:40:00,215.64,215.93,215.63,215.8,9950.0,210.6043,210.8875,210.5945,210.7605,9950.0
2023-10-18 12:45:00,215.81,215.93,215.68,215.69,7422.0,210.7703,210.8875,210.6433,210.6531,7422.0
2023-10-18 12:50:00,215.69,215.7,215.6,215.61,3228.0,210.6531,210.6629,210.5652,210.575,3228.0
2023-10-18 12:55:00,215.61,215.68,215.42,215.58,10245.0,210.575,210.6433,210.3894,210.5457,10245.0
2023-10-18 13:00:00,215.56,216.0,215.32,216.0,10823.0,210.5261,210.9559,210.2917,210.9559,10823.0
2023-10-18 13:05:00,216.08,216.42,215.89,216.42,7254.0,211.034,211.3661,210.8484,211.3661,7254.0
2023-10-18 13:10:00,216.39,216.73,216.32,216.47,13142.0,211.3368,211.6688,211.2684,211.4149,13142.0
2023-10-18 13:15:00,216.53,216.65,216.42,216.43,5508.0,211.4735,211.5907,211.3661,211.3758,5508.0
2023-10-18 13:20:00,216.49,216.58,216.44,216.51,7714.0,211.4344,211.5223,211.3856,211.454,7714.0
2023-10-18 13:25:00,216.56,216.7,216.37,216.55,9486.0,211.5028,211.6395,211.3172,211.493,9486.0
2023-10-18 13:30:00,216.55,216.55,216.15,216.19,8642.0,211.493,211.493,211.1024,211.1414,8642.0
2023-10-18 13:35:00,216.13,216.15,215.93,216.05,12577.0,211.0828,211.1024,210.8875,211.0047,12577.0
2023-10-18 13:40:00,216.05,216.3,216.0,216.07,5605.0,211.0047,211.2489,210.9559,211.0242,5605.0
2023-10-18 13:45:00,216.05,216.11,216.0,216.01,4953.0,211.0047,211.0633,210.9559,210.9656,4953.0
2023-10-18 13:50:00,216.0,216.11,215.86,215.86,10408.0,210.9559,211.0633,210.8191,210.8191,10408.0
2023-10-18 13:55:00,215.89,216.18,215.84,216.04,18213.0,210.8484,211.1317,210.7996,210.9949,18213.0
2023-10-18 14:00:00,216.08,216.39,216.07,216.29,7453.0,211.034,211.3368,211.0242,211.2391,7453.0
2023-10-18 14:05:00,216.36,216.65,216.23,216.44,6948.0,211.3075,211.5907,211.1805,211.3856,6948.0
2023-10-18 14:10:00,216.37,216.61,216.36,216.59,5290.0,211.3172,211.5516,211.3075,211.5321,5290.0
2023-10-18 14:15:00,216.61,216.62,216.3,216.31,4176.0,211.5516,211.5614,211.2489,211.2586,4176.0
2023-10-18 14:20:00,216.33,216.35,216.21,216.28,4973.0,211.2782,211.2977,211.161,211.2293,4973.0
2023-10-18 14:25:00,216.19,216.27,216.04,216.1,3492.0,211.1414,211.2196,210.9949,211.0535,3492.0
2023-10-18 14:30:00,216.09,216.46,216.09,216.41,6686.0,211.0438,211.4051,211.0438,211.3563,6686.0
2023-10-18 14:35:00,216.43,216.43,216.12,216.17,4600.0,211.3758,211.3758,211.0731,211.1219,4600.0
2023-10-18 14:40:00,216.21,216.21,216.09,216.2,3070.0,211.161,211.161,211.0438,211.1512,3070.0
2023-10-18 14:45:00,216.22,216.25,216.04,216.04,2621.0,211.1707,211.2,210.9949,210.9949,2621.0
2023-10-18 14:50:00,216.04,216.07,215.7,215.77,3286.0,210.9949,211.0242,210.6629,210.7312,3286.0
2023-10-18 14:55:00,215.72,215.95,215.72,215.87,4175.0,210.6824,210.907,210.6824,210.8289,4175.0
2023-10-18 15:00:00,215.94,215.94,215.6,215.61,3876.0,210.8973,210.8973,210.5652,210.575,3876.0
2023-10-18 15:05:00,215.56,215.58,215.36,215.37,5743.0,210.5261,210.5457,210.3308,210.3406,5743.0
2023-10-18 15:10:00,215.33,215.5,215.28,215.46,6927.0,210.3015,210.4675,210.2527,210.4285,6927.0
2023-10-18 15:15:00,215.48,215.61,215.48,215.59,6351.0,210.448,210.575,210.448,210.5554,6351.0
2023-10-18 15:20:00,215.58,215.7,215.49,215.53,8623.0,210.5457,210.6629,210.4578,210.4968,8623.0
2023-10-18 15:25:00,215.49,215.49,215.23,215.36,9930.0,210.4578,210.4578,210.2038,210.3308,9930.0
2023-10-18 15:30:00,215.39,215.63,215.37,215.49,7368.0,210.3601,210.5945,210.3406,210.4578,7368.0
2023-10-18 15:35:00,215.55,215.58,215.28,215.29,14772.0,210.5164,210.5457,210.2527,210.2624,14772.0
2023-10-18 15:40:00,215.21,215.31,215.02,215.06,49482.0,210.1843,210.282,209.9987,210.0378,49482.0
2023-10-18 15:45:00,215.06,215.06,214.7,214.77,15156.0,210.0378,210.0378,209.6862,209.7546,15156.0
2023-10-18 15:50:00,214.81,215.26,214.81,215.08,34762.0,209.7937,210.2331,209.7937,210.0573,34762.0
2023-10-18 15:55:00,215.06,215.24,214.97,215.17,65983.0,210.0378,210.2136,209.9499,210.1452,65983.0
2023-10-19 09:30:00,215.13,215.86,214.17,215.53,14446.0,210.1062,210.8191,209.1686,210.4968,14446.0
2023-10-19 09:35:00,215.28,215.86,215.21,215.34,5755.0,210.2527,210.8191,210.1843,210.3113,5755.0
2023-10-19 09:40:00,215.36,215.46,214.89,215.09,4505.0,210.3308,210.4285,209.8718,210.0671,4505.0
2023-10-19 09:45:00,214.81,214.85,214.44,214.85,5160.0,209.7937,209.8327,209.4323,209.8327,5160.0
2023-10-19 09:50:00,214.68,214.87,214.02,214.17,13835.0,209.6667,209.8523,209.0221,209.1686,13835.0
2023-10-19 09:55:00,214.18,214.36,213.6,214.31,18915.0,209.1784,209.3542,208.6119,209.3053,18915.0
2023-10-19 10:00:00,214.29,214.29,213.7,213.86,11425.0,209.2858,209.2858,208.7096,208.8658,11425.0
2023-10-19 10:05:00,213.84,213.84,213.0,213.26,14301.0,208.8463,208.8463,208.0259,208.2798,14301.0
2023-10-19 10:10:00,213.25,213.25,212.54,213.08,13362.0,208.2701,208.2701,207.5767,208.1041,13362.0
2023-10-19 10:15:00,213.1,213.17,212.77,212.97,25535.0,208.1236,208.192,207.8013,207.9966,25535.0
2023-10-19 10:20:00,212.97,213.07,212.84,212.97,6624.0,207.9966,208.0943,207.8697,207.9966,6624.0
2023-10-19 10:25:00,212.98,213.12,212.89,213.0,6092.0,208.0064,208.1431,207.9185,208.0259,6092.0
2023-10-19 10:30:00,212.99,213.01,212.58,212.87,9293.0,208.0162,208.0357,207.6157,207.899,9293.0
2023-10-19 10:35:00,212.8,212.83,212.58,212.73,5516.0,207.8306,207.8599,207.6157,207.7622,5516.0
2023-10-19 10:40:00,212.64,212.64,212.08,212.09,4622.0,207.6743,207.6743,207.1274,207.1372,4622.0
2023-10-19 10:45:00,212.03,212.22,211.94,211.96,4865.0,207.0786,207.2641,206.9907,207.0102,4865.0
2023-10-19 10:50:00,211.93,212.38,211.86,212.29,5504.0,206.9809,207.4204,206.9125,207.3325,5504.0
2023-10-19 10:55:00,212.33,212.42,212.23,212.27,3690.0,207.3716,207.4595,207.2739,207.313,3690.0
2023-10-19 11:00:00,212.35,212.67,212.26,212.48,5060.0,207.3911,207.7036,207.3032,207.5181,5060.0
2023-10-19 11:05:00,212.41,212.96,212.41,212.81,4478.0,207.4497,207.9869,207.4497,207.8404,4478.0
2023-10-19 11:10:00,212.87,212.97,212.74,212.96,3659.0,207.899,207.9966,207.772,207.9869,3659.0
2023-10-19 11:15:00,212.89,213.06,212.71,212.86,5825.0,207.9185,208.0845,207.7427,207.8892,5825.0
2023-10-19 11:20:00,212.84,212.98,212.56,212.98,16553.0,207.8697,208.0064,207.5962,208.0064,16553.0
2023-10-19 11:25:00,212.99,213.22,212.83,212.9,9659.0,208.0162,208.2408,207.8599,207.9283,9659.0
2023-10-19 11:30:00,212.85,212.97,212.77,212.78,6755.0,207.8794,207.9966,207.8013,207.8111,6755.0
2023-10-19 11:35:00,212.85,212.95,212.74,212.75,3703.0,207.8794,207.9771,207.772,207.7818,3703.0
2023-10-19 11:40:00,212.81,213.01,212.81,212.95,10888.0,207.8404,208.0357,207.8404,207.9771,10888.0
2023-10-19 11:45:00,212.94,213.16,212.88,213.11,34797.0,207.9673,208.1822,207.9087,208.1334,34797.0
2023-10-19 11:50:00,213.07,213.07,212.73,212.77,10989.0,208.0943,208.0943,207.7622,207.8013,10989.0
2023-10-19 11:55:00,212.77,212.86,212.53,212.63,6667.0,207.8013,207.8892,207.5669,207.6646,6667.0
2023-10-19 12:00:00,212.6,213.68,212.4,213.33,12944.0,207.6353,208.69,207.4399,208.3482,12944.0
2023-10-19 12:05:00,213.31,213.42,213.0,213.14,6516.0,208.3287,208.4361,208.0259,208.1627,6516.0
2023-10-19 12:10:00,213.04,213.2,212.92,212.94,5566.0,208.065,208.2213,207.9478,207.9673,5566.0
2023-10-19 12:15:00,212.98,213.44,212.89,213.38,6561.0,208.0064,208.4556,207.9185,208.397,6561.0
2023-10-19 12:20:00,213.48,213.82,213.46,213.62,7141.0,208.4947,208.8268,208.4752,208.6314,7141.0
2023-10-19 12:25:00,213.54,213.54,212.63,212.63,6909.0,208.5533,208.5533,207.6646,207.6646,6909.0
2023-10-19 12:30:00,212.56,212.98,212.54,212.56,10356.0,207.5962,208.0064,207.5767,207.5962,10356.0
2023-10-19 12:35:00,212.47,212.47,211.2,211.21,65461.0,207.5083,207.5083,206.268,206.2777,65461.0
2023-10-19 12:40:00,211.28,211.55,210.78,211.2,35875.0,206.3461,206.6098,205.8578,206.268,35875.0
2023-10-19 12:45:00,211.24,211.76,211.14,211.76,46497.0,206.307,206.8149,206.2094,206.8149,46497.0
2023-10-19 12:50:00,211.75,212.17,211.64,212.06,27161.0,206.8051,207.2153,206.6977,207.1079,27161.0
2023-10-19 12:55:00,212.06,212.5,212.05,212.36,13038.0,207.1079,207.5376,207.0981,207.4009,13038.0
2023-10-19 13:00:00,212.41,213.2,212.38,212.76,9449.0,207.4497,208.2213,207.4204,207.7915,9449.0
2023-10-19 13:05:00,212.76,213.46,212.71,213.27,7171.0,207.7915,208.4752,207.7427,208.2896,7171.0
2023-10-19 13:10:00,213.26,213.32,212.94,213.0,7532.0,208.2798,208.3384,207.9673,208.0259,7532.0
2023-10-19 13:15:00,212.97,213.51,212.86,213.35,5948.0,207.9966,208.524,207.8892,208.3677,5948.0
2023-10-19 13:20:00,213.36,213.49,212.96,213.03,4819.0,208.3775,208.5045,207.9869,208.0552,4819.0
2023-10-19 13:25:00,213.01,213.19,212.91,213.09,7035.0,208.0357,208.2115,207.938,208.1138,7035.0
2023-10-19 13:30:00,213.22,213.22,212.73,212.83,3132.0,208.2408,208.2408,207.7622,207.8599,3132.0
2023-10-19 13:35:00,212.84,212.84,212.18,212.31,2866.0,207.8697,207.8697,207.2251,207.352,2866.0
2023-10-19 13:40:00,212.31,212.48,212.28,212.28,3837.0,207.352,207.5181,207.3227,207.3227,3837.0
2023-10-19 13:45:00,212.26,212.26,212.0,212.02,7295.0,207.3032,207.3032,207.0493,207.0688,7295.0
2023-10-19 13:50:00,212.01,212.21,211.94,212.18,3849.0,207.059,207.2544,206.9907,207.2251,3849.0
2023-10-19 13:55:00,212.22,212.36,212.12,212.26,3610.0,207.2641,207.4009,207.1665,207.3032,3610.0
2023-10-19 14:00:00,212.25,212.56,212.12,212.46,4770.0,207.2934,207.5962,207.1665,207.4985,4770.0
2023-10-19 14:05:00,212.47,212.49,212.17,212.2,4256.0,207.5083,207.5278,207.2153,207.2446,4256.0
2023-10-19 14:10:00,212.26,212.33,212.03,212.06,7376.0,207.3032,207.3716,207.0786,207.1079,7376.0
2023-10-19 14:15:00,212.02,212.02,211.57,211.65,33459.0,207.0688,207.0688,206.6293,206.7074,33459.0
2023-10-19 14:20:00,211.71,211.73,211.32,211.45,25958.0,206.766,206.7856,206.3852,206.5121,25958.0
2023-10-19 14:25:00,211.31,211.4,211.1,211.2,18922.0,206.3754,206.4633,206.1703,206.268,18922.0
2023-10-19 14:30:00,211.08,211.29,210.81,211.29,73670.0,206.1508,206.3559,205.8871,206.3559,73670.0
2023-10-19 14:35:00,211.25,211.25,211.1,211.2,17977.0,206.3168,206.3168,206.1703,206.268,17977.0
2023-10-19 14:40:00,211.1,211.1,210.63,210.73,4920.0,206.1703,206.1703,205.7113,205.8089,4920.0
2023-10-19 14:45:00,210.75,210.91,210.73,210.86,4291.0,205.8285,205.9847,205.8089,205.9359,4291.0
2023-10-19 14:50:00,210.76,210.89,210.62,210.67,6368.0,205.8382,205.9652,205.7015,205.7503,6368.0
2023-10-19 14:55:00,210.66,210.9,210.54,210.81,3811.0,205.7406,205.975,205.6234,205.8871,3811.0
2023-10-19 15:00:00,210.72,210.82,210.63,210.8,3600.0,205.7992,205.8968,205.7113,205.8773,3600.0
2023-10-19 15:05:00,210.81,210.81,210.5,210.54,8702.0,205.8871,205.8871,205.5843,205.6234,8702.0
2023-10-19 15:10:00,210.54,210.63,210.4,210.4,4533.0,205.6234,205.7113,205.4866,205.4866,4533.0
2023-10-19 15:15:00,210.4,210.53,210.25,210.5,6218.0,205.4866,205.6136,205.3401,205.5843,6218.0
2023-10-19 15:20:00,210.5,210.5,210.33,210.44,4591.0,205.5843,205.5843,205.4183,205.5257,4591.0
2023-10-19 15:25:00,210.44,210.44,210.19,210.35,4291.0,205.5257,205.5257,205.2815,205.4378,4291.0
2023-10-19 15:30:00,210.38,210.67,210.35,210.48,6206.0,205.4671,205.7503,205.4378,205.5648,6206.0
2023-10-19 15:35:00,210.5,210.52,210.25,210.25,6315.0,205.5843,205.6038,205.3401,205.3401,6315.0
2023-10-19 15:40:00,210.2,210.26,209.94,210.11,15325.0,205.2913,205.3499,205.0374,205.2034,15325.0
2023-10-19 15:45:00,210.09,210.48,210.0,210.46,13440.0,205.1839,205.5648,205.096,205.5452,13440.0
2023-10-19 15:50:00,210.49,210.88,210.47,210.75,29842.0,205.5745,205.9554,205.555,205.8285,29842.0
2023-10-19 15:55:00,210.71,210.76,210.52,210.52,65973.0,205.7894,205.8382,205.6038,205.6038,65973.0
2023-10-20 09:30:00,209.4,211.42,209.4,211.42,120815.0,204.51,206.4828,204.51,206.4828,120815.0
2023-10-20 09:35:00,210.99,211.19,209.57,209.58,4115.0,206.0629,206.2582,204.676,204.6858,4115.0
2023-10-20 09:40:00,209.57,210.32,209.49,209.75,8045.0,204.676,205.4085,204.5979,204.8518,8045.0
2023-10-20 09:45:00,209.74,209.76,208.87,209.27,4135.0,204.8421,204.8616,203.9924,204.383,4135.0
2023-10-20 09:50:00,209.17,209.19,208.17,208.32,2782.0,204.2854,204.3049,203.3087,203.4552,2782.0
2023-10-20 09:55:00,208.32,208.62,207.95,208.18,6911.0,203.4552,203.7482,203.0939,203.3185,6911.0
2023-10-20 10:00:00,208.02,208.37,207.72,208.37,11713.0,203.1622,203.504,202.8692,203.504,11713.0
2023-10-20 10:05:00,208.19,208.19,207.73,207.78,12531.0,203.3282,203.3282,202.879,202.9278,12531.0
2023-10-20 10:10:00,207.69,208.03,207.66,207.93,7309.0,202.8399,203.172,202.8106,203.0743,7309.0
2023-10-20 10:15:00,207.95,208.07,207.72,207.74,7626.0,203.0939,203.211,202.8692,202.8888,7626.0
2023-10-20 10:20:00,207.7,208.0,207.28,207.97,8814.0,202.8497,203.1427,202.4395,203.1134,8814.0
2023-10-20 10:25:00,207.96,208.34,207.94,208.18,3442.0,203.1036,203.4747,203.0841,203.3185,3442.0
2023-10-20 10:30:00,208.1,208.5,208.08,208.5,8612.0,203.2403,203.631,203.2208,203.631,8612.0
2023-10-20 10:35:00,208.53,208.86,208.52,208.73,4302.0,203.6603,203.9826,203.6505,203.8556,4302.0
2023-10-20 10:40:00,208.84,209.04,208.75,208.92,10657.0,203.9631,204.1584,203.8752,204.0412,10657.0
2023-10-20 10:45:00,208.85,209.43,208.64,209.43,6898.0,203.9728,204.5393,203.7677,204.5393,6898.0
2023-10-20 10:50:00,209.37,209.46,209.26,209.39,5207.0,204.4807,204.5686,204.3733,204.5002,5207.0
2023-10-20 10:55:00,209.35,209.51,209.29,209.41,2400.0,204.4612,204.6174,204.4026,204.5198,2400.0
2023-10-20 11:00:00,209.41,209.54,209.27,209.46,3294.0,204.5198,204.6467,204.383,204.5686,3294.0
2023-10-20 11:05:00,209.59,209.59,209.39,209.4,3213.0,204.6956,204.6956,204.5002,204.51,3213.0
2023-10-20 11:10:00,209.35,209.46,209.28,209.34,5076.0,204.4612,204.5686,204.3928,204.4514,5076.0
2023-10-20 11:15:00,209.34,209.57,209.12,209.57,5846.0,204.4514,204.676,204.2365,204.676,5846.0
2023-10-20 11:20:00,209.49,209.49,209.27,209.33,2771.0,204.5979,204.5979,204.383,204.4416,2771.0
2023-10-20 11:25:00,209.32,209.52,209.32,209.32,2047.0,204.4319,204.6272,204.4319,204.4319,2047.0
2023-10-20 11:30:00,209.2,209.28,209.1,209.24,2110.0,204.3147,204.3928,204.217,204.3537,2110.0
2023-10-20 11:35:00,209.18,209.39,209.09,209.32,2110.0,204.2951,204.5002,204.2072,204.4319,2110.0
2023-10-20 11:40:00,209.36,209.36,208.96,208.98,5857.0,204.4709,204.4709,204.0803,204.0998,5857.0
2023-10-20 11:45:00,209.05,209.33,208.99,209.33,6755.0,204.1682,204.4416,204.1096,204.4416,6755.0
2023-10-20 11:50:00,209.48,209.68,209.45,209.68,3411.0,204.5881,204.7835,204.5588,204.7835,3411.0
2023-10-20 11:55:00,209.84,209.86,209.7,209.72,2714.0,204.9397,204.9592,204.803,204.8225,2714.0
2023-10-20 12:00:00,209.76,209.89,209.31,209.42,3077.0,204.8616,204.9885,204.4221,204.5295,3077.0
2023-10-20 12:05:00,209.33,209.33,209.23,209.25,1929.0,204.4416,204.4416,204.344,204.3635,1929.0
2023-10-20 12:10:00,209.19,209.22,209.11,209.11,2673.0,204.3049,204.3342,204.2268,204.2268,2673.0
2023-10-20 12:15:00,209.11,209.11,208.96,208.96,3016.0,204.2268,204.2268,204.0803,204.0803,3016.0
2023-10-20 12:20:00,209.06,209.61,209.04,209.57,4362.0,204.1779,204.7151,204.1584,204.676,4362.0
2023-10-20 12:25:00,209.66,209.66,209.18,209.4,5130.0,204.7639,204.7639,204.2951,204.51,5130.0
2023-10-20 12:30:00,209.46,209.53,209.4,209.52,2000.0,204.5686,204.637,204.51,204.6272,2000.0
2023-10-20 12:35:00,209.36,209.55,209.36,209.48,1341.0,204.4709,204.6565,204.4709,204.5881,1341.0
2023-10-20 12:40:00,209.43,209.46,209.4,209.4,1023.0,204.5393,204.5686,204.51,204.51,1023.0
2023-10-20 12:45:00,209.5,209.73,209.46,209.53,5769.0,204.6077,204.8323,204.5686,204.637,5769.0
2023-10-20 12:50:00,209.6,209.6,209.48,209.51,1907.0,204.7053,204.7053,204.5881,204.6174,1907.0
2023-10-20 12:55:00,209.47,209.82,209.47,209.74,2657.0,204.5784,204.9202,204.5784,204.8421,2657.0
2023-10-20 13:00:00,209.65,209.65,209.39,209.4,1910.0,204.7542,204.7542,204.5002,204.51,1910.0
2023-10-20 13:05:00,209.32,209.33,208.89,208.95,4022.0,204.4319,204.4416,204.0119,204.0705,4022.0
2023-10-20 13:10:00,209.0,209.08,208.93,209.07,2360.0,204.1193,204.1975,204.051,204.1877,2360.0
2023-10-20 13:15:00,209.03,209.36,209.01,209.34,1965.0,204.1486,204.4709,204.1291,204.4514,1965.0
2023-10-20 13:20:00,209.33,209.35,209.07,209.2,4642.0,204.4416,204.4612,204.1877,204.3147,4642.0
2023-10-20 13:25:00,209.2,209.34,209.11,209.22,3446.0,204.3147,204.4514,204.2268,204.3342,3446.0
2023-10-20 13:30:00,209.26,209.26,209.1,209.18,1849.0,204.3733,204.3733,204.217,204.2951,1849.0
2023-10-20 13:35:00,209.15,209.26,209.12,209.12,2025.0,204.2658,204.3733,204.2365,204.2365,2025.0
2023-10-20 13:40:00,209.16,209.4,209.15,209.34,1929.0,204.2756,204.51,204.2658,204.4514,1929.0
2023-10-20 13:45:00,209.26,209.27,209.04,209.04,3541.0,204.3733,204.383,204.1584,204.1584,3541.0
2023-10-20 13:50:00,209.05,209.09,208.79,209.05,3765.0,204.1682,204.2072,203.9142,204.1682,3765.0
2023-10-20 13:55:00,209.11,209.21,209.07,209.2,2778.0,204.2268,204.3244,204.1877,204.3147,2778.0
2023-10-20 14:00:00,209.17,209.19,209.02,209.13,6825.0,204.2854,204.3049,204.1389,204.2463,6825.0
2023-10-20 14:05:00,209.13,209.23,209.02,209.22,1637.0,204.2463,204.344,204.1389,204.3342,1637.0
2023-10-20 14:10:00,209.18,209.18,208.88,209.0,2695.0,204.2951,204.2951,204.0021,204.1193,2695.0
2023-10-20 14:15:00,209.0,209.04,208.76,208.88,9053.0,204.1193,204.1584,203.8849,204.0021,9053.0
2023-10-20 14:20:00,208.86,208.87,208.71,208.74,1050.0,203.9826,203.9924,203.8361,203.8654,1050.0
2023-10-20 14:25:00,208.78,208.87,208.72,208.77,2040.0,203.9045,203.9924,203.8459,203.8947,2040.0
2023-10-20 14:30:00,208.78,208.84,208.7,208.84,1751.0,203.9045,203.9631,203.8263,203.9631,1751.0
2023-10-20 14:35:00,208.88,209.2,208.88,208.97,3734.0,204.0021,204.3147,204.0021,204.09,3734.0
2023-10-20 14:40:00,209.02,209.02,208.81,208.99,2001.0,204.1389,204.1389,203.9338,204.1096,2001.0
2023-10-20 14:45:00,209.03,209.03,208.84,208.92,2286.0,204.1486,204.1486,203.9631,204.0412,2286.0
2023-10-20 14:50:00,208.84,208.84,208.57,208.58,2487.0,203.9631,203.9631,203.6994,203.7091,2487.0
2023-10-20 14:55:00,208.66,208.84,208.46,208.52,1900.0,203.7873,203.9631,203.5919,203.6505,1900.0
2023-10-20 15:00:00,208.57,208.6,208.47,208.47,1704.0,203.6994,203.7287,203.6017,203.6017,1704.0
2023-10-20 15:05:00,208.47,208.6,208.34,208.34,4419.0,203.6017,203.7287,203.4747,203.4747,4419.0
2023-10-20 15:10:00,208.36,208.43,208.25,208.3,3175.0,203.4943,203.5626,203.3868,203.4357,3175.0
2023-10-20 15:15:00,208.26,208.72,208.24,208.72,4687.0,203.3966,203.8459,203.3771,203.8459,4687.0
2023-10-20 15:20:00,208.6,208.6,208.27,208.27,3986.0,203.7287,203.7287,203.4064,203.4064,3986.0
2023-10-20 15:25:00,208.28,208.62,208.14,208.57,3153.0,203.4161,203.7482,203.2794,203.6994,3153.0
2023-10-20 15:30:00,208.69,208.69,208.32,208.46,4635.0,203.8166,203.8166,203.4552,203.5919,4635.0
2023-10-20 15:35:00,208.38,208.54,208.36,208.45,7331.0,203.5138,203.6701,203.4943,203.5822,7331.0
2023-10-20 15:40:00,208.35,208.43,208.09,208.12,7903.0,203.4845,203.5626,203.2306,203.2599,7903.0
2023-10-20 15:45:00,208.09,208.23,207.89,208.22,16115.0,203.2306,203.3673,203.0353,203.3575,16115.0
2023-10-20 15:50:00,208.2,208.31,207.91,208.06,33169.0,203.338,203.4454,203.0548,203.2013,33169.0
2023-10-20 15:55:00,208.04,208.28,207.78,207.93,67864.0,203.1817,203.4161,202.9278,203.0743,67864.0
2023-10-23 09:30:00,206.75,207.81,206.75,207.6,15226.0,201.9219,202.9571,201.9219,202.752,15226.0
2023-10-23 09:35:00,207.63,207.66,206.6,206.85,4661.0,202.7813,202.8106,201.7754,202.0195,4661.0
2023-10-23 09:40:00,206.84,207.4,206.55,207.4,7562.0,202.0098,202.5567,201.7265,202.5567,7562.0
2023-10-23 09:45:00,207.24,207.26,206.62,207.17,3634.0,202.4004,202.42,201.7949,202.3321,3634.0
2023-10-23 09:50:00,206.95,206.99,206.41,206.94,3456.0,202.1172,202.1563,201.5898,202.1074,3456.0
2023-10-23 09:55:00,206.66,206.98,206.52,206.95,6955.0,201.834,202.1465,201.6972,202.1172,6955.0
2023-10-23 10:00:00,206.84,207.09,206.72,207.02,6321.0,202.0098,202.2539,201.8926,202.1856,6321.0
2023-10-23 10:05:00,206.86,207.02,206.65,206.83,3511.0,202.0293,202.1856,201.8242,202.0,3511.0
2023-10-23 10:10:00,206.82,206.97,206.46,206.52,5681.0,201.9902,202.1367,201.6386,201.6972,5681.0
2023-10-23 10:15:00,206.44,206.61,206.32,206.37,4445.0,201.6191,201.7851,201.5019,201.5507,4445.0
2023-10-23 10:20:00,206.45,206.55,206.25,206.43,5204.0,201.6289,201.7265,201.4336,201.6093,5204.0
2023-10-23 10:25:00,206.52,206.52,206.11,206.14,5491.0,201.6972,201.6972,201.2968,201.3261,5491.0
2023-10-23 10:30:00,206.13,206.35,205.67,205.75,7039.0,201.3164,201.5312,200.8671,200.9452,7039.0
2023-10-23 10:35:00,205.78,205.9,205.64,205.89,4486.0,200.9745,201.0917,200.8378,201.082,4486.0
2023-10-23 10:40:00,205.95,206.24,205.88,206.23,10652.0,201.1406,201.4238,201.0722,201.414,10652.0
2023-10-23 10:45:00,206.28,206.6,206.28,206.58,4946.0,201.4629,201.7754,201.4629,201.7558,4946.0
2023-10-23 10:50:00,206.68,206.86,206.48,206.48,4712.0,201.8535,202.0293,201.6582,201.6582,4712.0
2023-10-23 10:55:00,206.53,206.75,206.49,206.73,3333.0,201.707,201.9219,201.6679,201.9023,3333.0
2023-10-23 11:00:00,206.71,207.0,206.55,207.0,4379.0,201.8828,202.166,201.7265,202.166,4379.0
2023-10-23 11:05:00,207.18,207.26,206.88,207.01,5366.0,202.3418,202.42,202.0488,202.1758,5366.0
2023-10-23 11:10:00,206.97,207.14,206.9,207.02,4324.0,202.1367,202.3028,202.0684,202.1856,4324.0
2023-10-23 11:15:00,207.18,207.35,207.0,207.09,4988.0,202.3418,202.5079,202.166,202.2539,4988.0
2023-10-23 11:20:00,207.02,207.13,206.9,207.13,7614.0,202.1856,202.293,202.0684,202.293,7614.0
2023-10-23 11:25:00,207.2,207.24,206.81,207.08,4079.0,202.3614,202.4004,201.9805,202.2442,4079.0
2023-10-23 11:30:00,207.14,207.21,207.01,207.01,2688.0,202.3028,202.3711,202.1758,202.1758,2688.0
2023-10-23 11:35:00,207.01,207.18,206.89,207.01,7971.0,202.1758,202.3418,202.0586,202.1758,7971.0
2023-10-23 11:40:00,206.91,207.03,206.76,206.95,7382.0,202.0781,202.1953,201.9316,202.1172,7382.0
2023-10-23 11:45:00,206.88,207.05,206.8,206.94,2001.0,202.0488,202.2149,201.9707,202.1074,2001.0
2023-10-23 11:50:00,207.11,207.27,207.06,207.12,2626.0,202.2735,202.4297,202.2246,202.2832,2626.0
2023-10-23 11:55:00,207.07,207.38,207.06,207.38,1772.0,202.2344,202.5372,202.2246,202.5372,1772.0
2023-10-23 12:00:00,207.38,207.41,207.18,207.22,3039.0,202.5372,202.5665,202.3418,202.3809,3039.0
2023-10-23 12:05:00,207.25,207.37,207.1,207.28,2407.0,202.4102,202.5274,202.2637,202.4395,2407.0
2023-10-23 12:10:00,207.31,207.33,207.12,207.18,2728.0,202.4688,202.4883,202.2832,202.3418,2728.0
2023-10-23 12:15:00,207.08,207.08,206.78,206.8,4797.0,202.2442,202.2442,201.9512,201.9707,4797.0
2023-10-23 12:20:00,206.74,206.95,206.62,206.92,3542.0,201.9121,202.1172,201.7949,202.0879,3542.0
2023-10-23 12:25:00,206.84,206.91,206.78,206.84,2365.0,202.0098,202.0781,201.9512,202.0098,2365.0
2023-10-23 12:30:00,206.76,206.93,206.69,206.83,3615.0,201.9316,202.0977,201.8633,202.0,3615.0
2023-10-23 12:35:00,206.88,206.98,206.87,206.94,2700.0,202.0488,202.1465,202.0391,202.1074,2700.0
2023-10-23 12:40:00,206.98,207.0,206.88,206.96,2890.0,202.1465,202.166,202.0488,202.127,2890.0
2023-10-23 12:45:00,207.02,207.09,206.88,207.02,2193.0,202.1856,202.2539,202.0488,202.1856,2193.0
2023-10-23 12:50:00,207.01,207.01,206.88,206.91,1831.0,202.1758,202.1758,202.0488,202.0781,1831.0
2023-10-23 12:55:00,207.04,207.12,207.02,207.12,603.0,202.2051,202.2832,202.1856,202.2832,603.0
2023-10-23 13:00:00,207.37,207.38,207.11,207.11,4062.0,202.5274,202.5372,202.2735,202.2735,4062.0
2023-10-23 13:05:00,207.27,207.47,207.27,207.34,1926.0,202.4297,202.6251,202.4297,202.4981,1926.0
2023-10-23 13:10:00,207.24,207.24,206.98,207.01,2407.0,202.4004,202.4004,202.1465,202.1758,2407.0
2023-10-23 13:15:00,206.93,207.04,206.76,206.78,4718.0,202.0977,202.2051,201.9316,201.9512,4718.0
2023-10-23 13:20:00,206.7,206.88,206.62,206.78,10047.0,201.873,202.0488,201.7949,201.9512,10047.0
2023-10-23 13:25:00,206.78,206.82,206.61,206.81,3119.0,201.9512,201.9902,201.7851,201.9805,3119.0
2023-10-23 13:30:00,206.88,207.22,206.87,207.17,3940.0,202.0488,202.3809,202.0391,202.3321,3940.0
2023-10-23 13:35:00,207.1,207.11,206.76,206.86,8987.0,202.2637,202.2735,201.9316,202.0293,8987.0
2023-10-23 13:40:00,206.94,207.11,206.9,207.01,2203.0,202.1074,202.2735,202.0684,202.1758,2203.0
2023-10-23 13:45:00,206.99,207.04,206.89,206.98,4219.0,202.1563,202.2051,202.0586,202.1465,4219.0
2023-10-23 13:50:00,206.98,207.03,206.77,206.79,1982.0,202.1465,202.1953,201.9414,201.9609,1982.0
2023-10-23 13:55:00,206.82,206.86,206.57,206.68,3682.0,201.9902,202.0293,201.7461,201.8535,3682.0
2023-10-23 14:00:00,206.63,206.67,206.44,206.51,5426.0,201.8047,201.8437,201.6191,201.6875,5426.0
2023-10-23 14:05:00,206.54,206.8,206.53,206.72,4902.0,201.7168,201.9707,201.707,201.8926,4902.0
2023-10-23 14:10:00,206.72,206.73,206.56,206.69,2607.0,201.8926,201.9023,201.7363,201.8633,2607.0
2023-10-23 14:15:00,206.69,206.73,206.44,206.47,8839.0,201.8633,201.9023,201.6191,201.6484,8839.0
2023-10-23 14:20:00,206.43,206.56,206.37,206.42,10061.0,201.6093,201.7363,201.5507,201.5996,10061.0
2023-10-23 14:25:00,206.37,206.58,206.37,206.53,3291.0,201.5507,201.7558,201.5507,201.707,3291.0
2023-10-23 14:30:00,206.53,206.56,206.46,206.47,8298.0,201.707,201.7363,201.6386,201.6484,8298.0
2023-10-23 14:35:00,206.48,206.74,206.47,206.63,4765.0,201.6582,201.9121,201.6484,201.8047,4765.0
2023-10-23 14:40:00,206.7,207.1,206.7,206.88,4619.0,201.873,202.2637,201.873,202.0488,4619.0
2023-10-23 14:45:00,206.91,207.19,206.91,206.96,3400.0,202.0781,202.3516,202.0781,202.127,3400.0
2023-10-23 14:50:00,206.91,206.96,206.85,206.94,6101.0,202.0781,202.127,202.0195,202.1074,6101.0
2023-10-23 14:55:00,206.98,207.04,206.89,207.03,5298.0,202.1465,202.2051,202.0586,202.1953,5298.0
2023-10-23 15:00:00,207.06,207.12,206.92,207.08,6593.0,202.2246,202.2832,202.0879,202.2442,6593.0
2023-10-23 15:05:00,207.09,207.09,206.77,206.78,4762.0,202.2539,202.2539,201.9414,201.9512,4762.0
2023-10-23 15:10:00,206.76,206.93,206.69,206.81,9734.0,201.9316,202.0977,201.8633,201.9805,9734.0
2023-10-23 15:15:00,206.79,206.79,206.58,206.63,44130.0,201.9609,201.9609,201.7558,201.8047,44130.0
2023-10-23 15:20:00,206.59,206.62,206.18,206.41,9016.0,201.7656,201.7949,201.3652,201.5898,9016.0
2023-10-23 15:25:00,206.38,206.62,206.26,206.37,10480.0,201.5605,201.7949,201.4433,201.5507,10480.0
2023-10-23 15:30:00,206.2,206.39,206.17,206.28,8810.0,201.3847,201.5703,201.3554,201.4629,8810.0
2023-10-23 15:35:00,206.31,206.35,205.97,206.06,11174.0,201.4921,201.5312,201.1601,201.248,11174.0
2023-10-23 15:40:00,206.05,206.5,205.95,206.45,12805.0,201.2382,201.6777,201.1406,201.6289,12805.0
2023-10-23 15:45:00,206.43,206.68,206.36,206.5,11336.0,201.6093,201.8535,201.541,201.6777,11336.0
2023-10-23 15:50:00,206.56,206.56,206.22,206.3,21315.0,201.7363,201.7363,201.4043,201.4824,21315.0
2023-10-23 15:55:00,206.31,206.56,206.15,206.51,67706.0,201.4921,201.7363,201.3359,201.6875,67706.0
2023-10-24 09:30:00,207.47,208.03,207.47,208.02,19853.0,202.6251,203.172,202.6251,203.1622,19853.0
2023-10-24 09:35:00,207.92,208.4,207.92,208.17,8044.0,203.0646,203.5333,203.0646,203.3087,8044.0
2023-10-24 09:40:00,208.08,208.29,207.88,208.06,15050.0,203.2208,203.4259,203.0255,203.2013,15050.0
2023-10-24 09:45:00,208.02,208.4,207.84,208.31,11775.0,203.1622,203.5333,202.9864,203.4454,11775.0
2023-10-24 09:50:00,208.38,209.06,208.38,209.05,21134.0,203.5138,204.1779,203.5138,204.1682,21134.0
2023-10-24 09:55:00,208.99,209.72,208.92,209.58,32977.0,204.1096,204.8225,204.0412,204.6858,32977.0
2023-10-24 10:00:00,209.62,209.68,208.85,209.04,24799.0,204.7249,204.7835,203.9728,204.1584,24799.0
2023-10-24 10:05:00,209.0,209.31,208.91,209.31,9449.0,204.1193,204.4221,204.0314,204.4221,9449.0
2023-10-24 10:10:00,209.42,209.6,209.36,209.56,6796.0,204.5295,204.7053,204.4709,204.6663,6796.0
2023-10-24 10:15:00,209.53,210.05,209.4,210.04,18315.0,204.637,205.1448,204.51,205.135,18315.0
2023-10-24 10:20:00,210.09,210.31,209.75,210.21,16414.0,205.1839,205.3987,204.8518,205.3011,16414.0
2023-10-24 10:25:00,210.21,210.71,210.11,210.71,11459.0,205.3011,205.7894,205.2034,205.7894,11459.0
2023-10-24 10:30:00,210.65,210.83,210.25,210.75,25348.0,205.7308,205.9066,205.3401,205.8285,25348.0
2023-10-24 10:35:00,210.81,210.94,210.65,210.9,10859.0,205.8871,206.014,205.7308,205.975,10859.0
2023-10-24 10:40:00,210.85,210.94,210.62,210.75,17820.0,205.9261,206.014,205.7015,205.8285,17820.0
2023-10-24 10:45:00,210.69,211.14,210.67,211.14,17876.0,205.7699,206.2094,205.7503,206.2094,17876.0
2023-10-24 10:50:00,211.08,211.15,210.82,211.12,12651.0,206.1508,206.2191,205.8968,206.1898,12651.0
2023-10-24 10:55:00,211.17,211.28,210.88,210.95,11057.0,206.2387,206.3461,205.9554,206.0238,11057.0
2023-10-24 11:00:00,210.91,210.96,210.57,210.62,14192.0,205.9847,206.0336,205.6527,205.7015,14192.0
2023-10-24 11:05:00,210.56,210.88,210.55,210.55,9381.0,205.6429,205.9554,205.6331,205.6331,9381.0
2023-10-24 11:10:00,210.5,210.56,210.22,210.49,7394.0,205.5843,205.6429,205.3108,205.5745,7394.0
2023-10-24 11:15:00,210.46,210.79,210.29,210.62,18200.0,205.5452,205.8675,205.3792,205.7015,18200.0
2023-10-24 11:20:00,210.64,210.64,210.27,210.37,8605.0,205.721,205.721,205.3597,205.4573,8605.0
2023-10-24 11:25:00,210.28,210.37,210.2,210.35,5318.0,205.3694,205.4573,205.2913,205.4378,5318.0
2023-10-24 11:30:00,210.36,210.57,210.31,210.49,9117.0,205.4476,205.6527,205.3987,205.5745,9117.0
2023-10-24 11:35:00,210.54,210.65,210.33,210.65,7888.0,205.6234,205.7308,205.4183,205.7308,7888.0
2023-10-24 11:40:00,210.72,210.85,210.62,210.81,10182.0,205.7992,205.9261,205.7015,205.8871,10182.0
2023-10-24 11:45:00,210.79,210.81,210.51,210.59,5310.0,205.8675,205.8871,205.5941,205.6722,5310.0
2023-10-24 11:50:00,210.54,210.78,210.37,210.75,10629.0,205.6234,205.8578,205.4573,205.8285,10629.0
2023-10-24 11:55:00,210.71,210.78,210.5,210.6,6174.0,205.7894,205.8578,205.5843,205.682,6174.0
2023-10-24 12:00:00,210.64,210.77,210.44,210.77,7105.0,205.721,205.848,205.5257,205.848,7105.0
2023-10-24 12:05:00,210.83,210.87,210.59,210.63,6440.0,205.9066,205.9457,205.6722,205.7113,6440.0
2023-10-24 12:10:00,210.6,210.65,210.5,210.61,5804.0,205.682,205.7308,205.5843,205.6917,5804.0
2023-10-24 12:15:00,210.61,210.64,210.39,210.6,8828.0,205.6917,205.721,205.4769,205.682,8828.0
2023-10-24 12:20:00,210.55,210.55,210.11,210.14,9473.0,205.6331,205.6331,205.2034,205.2327,9473.0
2023-10-24 12:25:00,210.09,210.34,210.09,210.23,9593.0,205.1839,205.428,205.1839,205.3206,9593.0
2023-10-24 12:30:00,210.22,210.39,210.18,210.22,5318.0,205.3108,205.4769,205.2718,205.3108,5318.0
2023-10-24 12:35:00,210.27,210.35,210.2,210.31,10188.0,205.3597,205.4378,205.2913,205.3987,10188.0
2023-10-24 12:40:00,210.31,210.33,210.13,210.26,20790.0,205.3987,205.4183,205.2229,205.3499,20790.0
2023-10-24 12:45:00,210.28,210.34,210.03,210.07,8494.0,205.3694,205.428,205.1253,205.1643,8494.0
2023-10-24 12:50:00,210.08,210.1,209.75,209.78,12967.0,205.1741,205.1936,204.8518,204.8811,12967.0
2023-10-24 12:55:00,209.81,210.22,209.8,210.17,11877.0,204.9104,205.3108,204.9006,205.262,11877.0
2023-10-24 13:00:00,210.09,210.48,210.0,210.25,12682.0,205.1839,205.5648,205.096,205.3401,12682.0
2023-10-24 13:05:00,210.22,210.4,210.15,210.28,9189.0,205.3108,205.4866,205.2425,205.3694,9189.0
2023-10-24 13:10:00,210.26,210.33,210.07,210.13,17115.0,205.3499,205.4183,205.1643,205.2229,17115.0
2023-10-24 13:15:00,210.14,210.21,210.04,210.2,8413.0,205.2327,205.3011,205.135,205.2913,8413.0
2023-10-24 13:20:00,210.2,210.25,210.11,210.16,5515.0,205.2913,205.3401,205.2034,205.2522,5515.0
2023-10-24 13:25:00,210.19,210.19,209.9,210.09,8379.0,205.2815,205.2815,204.9983,205.1839,8379.0
2023-10-24 13:30:00,210.09,210.23,209.78,209.84,8300.0,205.1839,205.3206,204.8811,204.9397,8300.0
2023-10-24 13:35:00,209.81,209.94,209.76,209.89,7385.0,204.9104,205.0374,204.8616,204.9885,7385.0
2023-10-24 13:40:00,209.88,209.92,209.68,209.69,6862.0,204.9788,205.0178,204.7835,204.7932,6862.0
2023-10-24 13:45:00,209.74,209.82,209.62,209.72,10623.0,204.8421,204.9202,204.7249,204.8225,10623.0
2023-10-24 13:50:00,209.73,209.81,209.59,209.75,8701.0,204.8323,204.9104,204.6956,204.8518,8701.0
2023-10-24 13:55:00,209.76,209.76,209.49,209.75,7150.0,204.8616,204.8616,204.5979,204.8518,7150.0
2023-10-24 14:00:00,209.72,209.82,209.66,209.77,10525.0,204.8225,204.9202,204.7639,204.8713,10525.0
2023-10-24 14:05:00,209.79,210.0,209.77,209.92,13299.0,204.8909,205.096,204.8713,205.0178,13299.0
2023-10-24 14:10:00,209.95,210.14,209.77,210.12,12383.0,205.0471,205.2327,204.8713,205.2132,12383.0
2023-10-24 14:15:00,210.09,210.1,209.85,209.86,7736.0,205.1839,205.1936,204.9495,204.9592,7736.0
2023-10-24 14:20:00,209.83,210.03,209.78,209.98,13920.0,204.9299,205.1253,204.8811,205.0764,13920.0
2023-10-24 14:25:00,210.03,210.11,210.0,210.11,4480.0,205.1253,205.2034,205.096,205.2034,4480.0
2023-10-24 14:30:00,210.12,210.42,210.12,210.41,8118.0,205.2132,205.5062,205.2132,205.4964,8118.0
2023-10-24 14:35:00,210.44,210.6,210.42,210.48,6893.0,205.5257,205.682,205.5062,205.5648,6893.0
2023-10-24 14:40:00,210.5,210.66,210.37,210.61,7609.0,205.5843,205.7406,205.4573,205.6917,7609.0
2023-10-24 14:45:00,210.6,210.69,210.53,210.56,9745.0,205.682,205.7699,205.6136,205.6429,9745.0
2023-10-24 14:50:00,210.57,210.71,210.51,210.71,10559.0,205.6527,205.7894,205.5941,205.7894,10559.0
2023-10-24 14:55:00,210.68,210.9,210.6,210.89,24418.0,205.7601,205.975,205.682,205.9652,24418.0
2023-10-24 15:00:00,210.93,210.98,210.85,210.9,11980.0,206.0043,206.0531,205.9261,205.975,11980.0
2023-10-24 15:05:00,210.88,211.03,210.75,210.96,16143.0,205.9554,206.1019,205.8285,206.0336,16143.0
2023-10-24 15:10:00,210.93,211.06,210.89,210.99,10607.0,206.0043,206.1312,205.9652,206.0629,10607.0
2023-10-24 15:15:00,211.05,211.17,210.97,210.98,17567.0,206.1215,206.2387,206.0433,206.0531,17567.0
2023-10-24 15:20:00,210.95,211.08,210.9,211.0,9180.0,206.0238,206.1508,205.975,206.0726,9180.0
2023-10-24 15:25:00,211.02,211.06,210.76,210.86,33826.0,206.0922,206.1312,205.8382,205.9359,33826.0
2023-10-24 15:30:00,210.88,211.17,210.66,210.95,67670.0,205.9554,206.2387,205.7406,206.0238,67670.0
2023-10-24 15:35:00,210.95,211.18,210.87,210.97,76723.0,206.0238,206.2484,205.9457,206.0433,76723.0
2023-10-24 15:40:00,210.97,211.1,210.72,211.0,48209.0,206.0433,206.1703,205.7992,206.0726,48209.0
2023-10-24 15:45:00,211.01,211.11,210.67,210.76,63218.0,206.0824,206.1801,205.7503,205.8382,63218.0
2023-10-24 15:50:00,210.82,211.63,210.75,211.41,106800.0,205.8968,206.6879,205.8285,206.4731,106800.0
2023-10-24 15:55:00,211.41,211.74,211.37,211.41,179062.0,206.4731,206.7953,206.434,206.4731,179062.0
2023-10-25 09:30:00,214.99,217.53,211.44,217.28,62981.0,209.9694,212.4501,206.5024,212.206,62981.0
2023-10-25 09:35:00,217.07,218.46,216.22,218.31,60798.0,212.0009,213.3584,211.1707,213.2119,60798.0
2023-10-25 09:40:00,218.31,218.5,215.83,216.42,64724.0,213.2119,213.3975,210.7898,211.3661,64724.0
2023-10-25 09:45:00,216.42,216.72,215.02,216.49,29396.0,211.3661,211.6591,209.9987,211.4344,29396.0
2023-10-25 09:50:00,216.41,216.93,216.02,216.62,17888.0,211.3563,211.8641,210.9754,211.5614,17888.0
2023-10-25 09:55:00,216.62,217.13,215.55,216.05,24316.0,211.5614,212.0595,210.5164,211.0047,24316.0
2023-10-25 10:00:00,215.94,216.24,214.08,214.1,22193.0,210.8973,211.1903,209.0807,209.1002,22193.0
2023-10-25 10:05:00,214.1,214.1,212.62,212.94,21641.0,209.1002,209.1002,207.6548,207.9673,21641.0
2023-10-25 10:10:00,213.07,213.17,211.74,212.22,40679.0,208.0943,208.192,206.7953,207.2641,40679.0
2023-10-25 10:15:00,212.32,212.57,211.26,212.02,32093.0,207.3618,207.606,206.3266,207.0688,32093.0
2023-10-25 10:20:00,212.09,213.01,211.82,212.94,22921.0,207.1372,208.0357,206.8735,207.9673,22921.0
2023-10-25 10:25:00,213.0,214.39,212.82,213.99,23799.0,208.0259,209.3835,207.8501,208.9928,23799.0
2023-10-25 10:30:00,214.05,214.94,213.6,214.6,28720.0,209.0514,209.9206,208.6119,209.5886,28720.0
2023-10-25 10:35:00,214.95,215.18,214.68,214.75,23246.0,209.9304,210.155,209.6667,209.7351,23246.0
2023-10-25 10:40:00,214.69,214.87,214.17,214.67,26263.0,209.6765,209.8523,209.1686,209.6569,26263.0
2023-10-25 10:45:00,214.67,216.19,214.66,216.14,16593.0,209.6569,211.1414,209.6472,211.0926,16593.0
2023-10-25 10:50:00,216.14,217.0,216.07,216.97,76356.0,211.0926,211.9325,211.0242,211.9032,76356.0
2023-10-25 10:55:00,216.81,217.33,216.51,216.98,41705.0,211.7469,212.2548,211.454,211.913,41705.0
2023-10-25 11:00:00,216.8,217.77,216.5,217.69,21931.0,211.7372,212.6845,211.4442,212.6064,21931.0
2023-10-25 11:05:00,217.69,218.17,216.87,217.0,18762.0,212.6064,213.0752,211.8055,211.9325,18762.0
2023-10-25 11:10:00,217.04,217.28,216.56,216.95,13342.0,211.9716,212.206,211.5028,211.8837,13342.0
2023-10-25 11:15:00,216.98,217.0,216.59,216.72,12935.0,211.913,211.9325,211.5321,211.6591,12935.0
2023-10-25 11:20:00,216.72,217.09,216.48,217.09,16392.0,211.6591,212.0204,211.4247,212.0204,16392.0
2023-10-25 11:25:00,217.09,217.95,217.04,217.65,12616.0,212.0204,212.8603,211.9716,212.5673,12616.0
2023-10-25 11:30:00,217.69,217.79,216.95,217.11,16502.0,212.6064,212.7041,211.8837,212.0399,16502.0
2023-10-25 11:35:00,217.15,217.42,216.87,217.26,16333.0,212.079,212.3427,211.8055,212.1864,16333.0
2023-10-25 11:40:00,217.3,217.58,216.65,216.74,11442.0,212.2255,212.499,211.5907,211.6786,11442.0
2023-10-25 11:45:00,216.63,217.27,216.48,217.2,11989.0,211.5712,212.1962,211.4247,212.1278,11989.0
2023-10-25 11:50:00,217.15,217.25,216.79,217.2,11433.0,212.079,212.1767,211.7274,212.1278,11433.0
2023-10-25 11:55:00,217.24,217.3,217.05,217.3,10495.0,212.1669,212.2255,211.9813,212.2255,10495.0
2023-10-25 12:00:00,217.24,217.5,216.76,217.04,14681.0,212.1669,212.4208,211.6981,211.9716,14681.0
2023-10-25 12:05:00,217.05,217.13,216.81,217.04,22655.0,211.9813,212.0595,211.7469,211.9716,22655.0
2023-10-25 12:10:00,216.99,217.17,216.76,216.93,12299.0,211.9227,212.0985,211.6981,211.8641,12299.0
2023-10-25 12:15:00,216.84,216.87,215.95,215.99,7662.0,211.7762,211.8055,210.907,210.9461,7662.0
2023-10-25 12:20:00,216.0,216.63,215.99,216.37,11798.0,210.9559,211.5712,210.9461,211.3172,11798.0
2023-10-25 12:25:00,216.29,216.29,215.85,216.09,12562.0,211.2391,211.2391,210.8094,211.0438,12562.0
2023-10-25 12:30:00,216.0,216.38,216.0,216.07,10187.0,210.9559,211.327,210.9559,211.0242,10187.0
2023-10-25 12:35:00,216.05,216.15,215.91,216.14,9205.0,211.0047,211.1024,210.868,211.0926,9205.0
2023-10-25 12:40:00,216.13,216.28,215.71,216.22,9442.0,211.0828,211.2293,210.6726,211.1707,9442.0
2023-10-25 12:45:00,216.21,216.21,215.64,215.82,7241.0,211.161,211.161,210.6043,210.7801,7241.0
2023-10-25 12:50:00,215.78,215.85,215.63,215.81,4134.0,210.741,210.8094,210.5945,210.7703,4134.0
2023-10-25 12:55:00,215.86,216.0,215.81,215.92,7235.0,210.8191,210.9559,210.7703,210.8777,7235.0
2023-10-25 13:00:00,215.99,216.02,215.68,215.77,7754.0,210.9461,210.9754,210.6433,210.7312,7754.0
2023-10-25 13:05:00,215.8,215.95,215.74,215.95,9701.0,210.7605,210.907,210.7019,210.907,9701.0
2023-10-25 13:10:00,215.94,216.04,215.78,215.99,6837.0,210.8973,210.9949,210.741,210.9461,6837.0
2023-10-25 13:15:00,216.01,216.17,215.88,216.17,18219.0,210.9656,211.1219,210.8387,211.1219,18219.0
2023-10-25 13:20:00,216.17,216.4,216.07,216.33,14014.0,211.1219,211.3465,211.0242,211.2782,14014.0
2023-10-25 13:25:00,216.37,216.37,215.83,215.84,6400.0,211.3172,211.3172,210.7898,210.7996,6400.0
2023-10-25 13:30:00,215.49,215.49,215.02,215.09,7310.0,210.4578,210.4578,209.9987,210.0671,7310.0
2023-10-25 13:35:00,215.09,215.53,215.01,215.51,10373.0,210.0671,210.4968,209.989,210.4773,10373.0
2023-10-25 13:40:00,215.43,215.57,215.3,215.57,9108.0,210.3992,210.5359,210.2722,210.5359,9108.0
2023-10-25 13:45:00,215.52,215.54,215.22,215.36,10151.0,210.4871,210.5066,210.1941,210.3308,10151.0
2023-10-25 13:50:00,215.31,215.57,215.31,215.56,5307.0,210.282,210.5359,210.282,210.5261,5307.0
2023-10-25 13:55:00,215.63,215.73,215.51,215.7,10841.0,210.5945,210.6922,210.4773,210.6629,10841.0
2023-10-25 14:00:00,215.71,215.75,215.48,215.61,10714.0,210.6726,210.7117,210.448,210.575,10714.0
2023-10-25 14:05:00,215.61,215.61,215.3,215.47,7418.0,210.575,210.575,210.2722,210.4382,7418.0
2023-10-25 14:10:00,215.48,215.52,215.28,215.45,10016.0,210.448,210.4871,210.2527,210.4187,10016.0
2023-10-25 14:15:00,215.44,215.45,215.0,215.05,31130.0,210.4089,210.4187,209.9792,210.028,31130.0
2023-10-25 14:20:00,215.05,215.26,215.05,215.26,18598.0,210.028,210.2331,210.028,210.2331,18598.0
2023-10-25 14:25:00,215.31,215.38,215.14,215.15,10046.0,210.282,210.3503,210.1159,210.1257,10046.0
2023-10-25 14:30:00,215.15,215.38,215.12,215.31,11814.0,210.1257,210.3503,210.0964,210.282,11814.0
2023-10-25 14:35:00,215.32,215.32,215.13,215.24,10603.0,210.2917,210.2917,210.1062,210.2136,10603.0
2023-10-25 14:40:00,215.26,215.38,215.03,215.05,20862.0,210.2331,210.3503,210.0085,210.028,20862.0
2023-10-25 14:45:00,215.0,215.21,215.0,215.21,20267.0,209.9792,210.1843,209.9792,210.1843,20267.0
2023-10-25 14:50:00,215.21,215.71,215.18,215.63,15211.0,210.1843,210.6726,210.155,210.5945,15211.0
2023-10-25 14:55:00,215.67,215.71,215.38,215.38,13186.0,210.6336,210.6726,210.3503,210.3503,13186.0
2023-10-25 15:00:00,215.35,215.36,215.21,215.27,8160.0,210.321,210.3308,210.1843,210.2429,8160.0
2023-10-25 15:05:00,215.28,215.32,215.0,215.31,22101.0,210.2527,210.2917,209.9792,210.282,22101.0
2023-10-25 15:10:00,215.27,215.51,215.27,215.3,12678.0,210.2429,210.4773,210.2429,210.2722,12678.0
2023-10-25 15:15:00,215.27,215.36,215.27,215.31,12865.0,210.2429,210.3308,210.2429,210.282,12865.0
2023-10-25 15:20:00,215.34,215.62,215.31,215.6,18111.0,210.3113,210.5847,210.282,210.5652,18111.0
2023-10-25 15:25:00,215.6,215.79,215.6,215.71,16268.0,210.5652,210.7508,210.5652,210.6726,16268.0
2023-10-25 15:30:00,215.69,215.98,215.69,215.69,26680.0,210.6531,210.9363,210.6531,210.6531,26680.0
2023-10-25 15:35:00,215.7,215.71,215.34,215.34,18940.0,210.6629,210.6726,210.3113,210.3113,18940.0
2023-10-25 15:40:00,215.34,215.51,215.0,215.06,30028.0,210.3113,210.4773,209.9792,210.0378,30028.0
2023-10-25 15:45:00,215.06,215.37,215.0,215.31,61542.0,210.0378,210.3406,209.9792,210.282,61542.0
2023-10-25 15:50:00,215.31,215.88,215.31,215.66,87578.0,210.282,210.8387,210.282,210.6238,87578.0
2023-10-25 15:55:00,215.67,215.84,215.39,215.66,180209.0,210.6336,210.7996,210.3601,210.6238,180209.0
2023-10-26 09:30:00,216.87,217.54,216.16,217.53,34415.0,211.8055,212.4599,211.1121,212.4501,34415.0
2023-10-26 09:35:00,217.37,217.4,216.05,216.81,20192.0,212.2939,212.3232,211.0047,211.7469,20192.0
2023-10-26 09:40:00,216.71,217.0,216.44,216.81,21149.0,211.6493,211.9325,211.3856,211.7469,21149.0
2023-10-26 09:45:00,216.81,217.35,216.58,217.19,48465.0,211.7469,212.2743,211.5223,212.1181,48465.0
2023-10-26 09:50:00,217.2,217.42,216.76,216.94,16350.0,212.1278,212.3427,211.6981,211.8739,16350.0
2023-10-26 09:55:00,216.85,216.88,216.16,216.35,24749.0,211.786,211.8153,211.1121,211.2977,24749.0
2023-10-26 10:00:00,216.16,216.2,215.4,215.9,21928.0,211.1121,211.1512,210.3699,210.8582,21928.0
2023-10-26 10:05:00,215.74,215.77,215.1,215.56,22613.0,210.7019,210.7312,210.0769,210.5261,22613.0
2023-10-26 10:10:00,215.51,215.74,215.23,215.5,11515.0,210.4773,210.7019,210.2038,210.4675,11515.0
2023-10-26 10:15:00,215.5,215.79,215.21,215.53,20839.0,210.4675,210.7508,210.1843,210.4968,20839.0
2023-10-26 10:20:00,215.65,216.93,215.62,216.86,43616.0,210.614,211.8641,210.5847,211.7958,43616.0
2023-10-26 10:25:00,216.86,217.05,216.24,216.29,8033.0,211.7958,211.9813,211.1903,211.2391,8033.0
2023-10-26 10:30:00,216.36,216.36,215.74,215.77,9497.0,211.3075,211.3075,210.7019,210.7312,9497.0
2023-10-26 10:35:00,215.84,215.99,215.23,215.68,17160.0,210.7996,210.9461,210.2038,210.6433,17160.0
2023-10-26 10:40:00,215.65,215.71,215.31,215.71,4875.0,210.614,210.6726,210.282,210.6726,4875.0
2023-10-26 10:45:00,215.65,215.65,215.31,215.48,6308.0,210.614,210.614,210.282,210.448,6308.0
2023-10-26 10:50:00,215.48,216.08,215.43,215.79,17500.0,210.448,211.034,210.3992,210.7508,17500.0
2023-10-26 10:55:00,215.82,216.0,215.42,215.48,7348.0,210.7801,210.9559,210.3894,210.448,7348.0
2023-10-26 11:00:00,215.49,215.6,215.39,215.48,6002.0,210.4578,210.5652,210.3601,210.448,6002.0
2023-10-26 11:05:00,215.55,215.9,215.53,215.81,16158.0,210.5164,210.8582,210.4968,210.7703,16158.0
2023-10-26 11:10:00,215.76,215.81,215.38,215.49,14089.0,210.7215,210.7703,210.3503,210.4578,14089.0
2023-10-26 11:15:00,215.38,215.53,215.05,215.24,6749.0,210.3503,210.4968,210.028,210.2136,6749.0
2023-10-26 11:20:00,215.19,215.74,215.17,215.59,11403.0,210.1648,210.7019,210.1452,210.5554,11403.0
2023-10-26 11:25:00,215.67,216.29,215.67,216.23,10388.0,210.6336,211.2391,210.6336,211.1805,10388.0
2023-10-26 11:30:00,216.32,216.34,215.75,216.01,8289.0,211.2684,211.2879,210.7117,210.9656,8289.0
2023-10-26 11:35:00,215.97,216.4,215.86,216.02,15570.0,210.9266,211.3465,210.8191,210.9754,15570.0
2023-10-26 11:40:00,215.95,216.38,215.74,216.27,12745.0,210.907,211.327,210.7019,211.2196,12745.0
2023-10-26 11:45:00,216.24,216.32,215.81,215.81,4474.0,211.1903,211.2684,210.7703,210.7703,4474.0
2023-10-26 11:50:00,215.73,216.04,215.61,215.97,7597.0,210.6922,210.9949,210.575,210.9266,7597.0
2023-10-26 11:55:00,215.98,216.08,215.75,215.76,3756.0,210.9363,211.034,210.7117,210.7215,3756.0
2023-10-26 12:00:00,215.61,215.76,215.45,215.58,6535.0,210.575,210.7215,210.4187,210.5457,6535.0
2023-10-26 12:05:00,215.6,215.8,215.2,215.8,14249.0,210.5652,210.7605,210.1745,210.7605,14249.0
2023-10-26 12:10:00,215.74,215.8,215.48,215.73,15489.0,210.7019,210.7605,210.448,210.6922,15489.0
2023-10-26 12:15:00,215.65,215.9,215.55,215.84,21246.0,210.614,210.8582,210.5164,210.7996,21246.0
2023-10-26 12:20:00,215.89,215.89,215.6,215.66,17369.0,210.8484,210.8484,210.5652,210.6238,17369.0
2023-10-26 12:25:00,215.66,215.69,215.29,215.49,24201.0,210.6238,210.6531,210.2624,210.4578,24201.0
2023-10-26 12:30:00,215.43,215.71,215.33,215.45,17404.0,210.3992,210.6726,210.3015,210.4187,17404.0
2023-10-26 12:35:00,215.4,215.44,214.89,215.08,13106.0,210.3699,210.4089,209.8718,210.0573,13106.0
2023-10-26 12:40:00,215.13,215.22,214.94,215.1,12589.0,210.1062,210.1941,209.9206,210.0769,12589.0
2023-10-26 12:45:00,214.99,215.21,214.72,215.08,14147.0,209.9694,210.1843,209.7058,210.0573,14147.0
2023-10-26 12:50:00,215.04,215.28,215.04,215.04,8755.0,210.0183,210.2527,210.0183,210.0183,8755.0
2023-10-26 12:55:00,215.01,215.57,214.91,215.3,9081.0,209.989,210.5359,209.8913,210.2722,9081.0
2023-10-26 13:00:00,215.23,215.49,215.22,215.23,5166.0,210.2038,210.4578,210.1941,210.2038,5166.0
2023-10-26 13:05:00,215.14,215.48,215.14,215.38,23665.0,210.1159,210.448,210.1159,210.3503,23665.0
2023-10-26 13:10:00,215.34,215.4,215.1,215.16,20639.0,210.3113,210.3699,210.0769,210.1355,20639.0
2023-10-26 13:15:00,215.18,215.21,214.81,214.81,7777.0,210.155,210.1843,209.7937,209.7937,7777.0
2023-10-26 13:20:00,214.85,215.23,214.78,215.04,15039.0,209.8327,210.2038,209.7644,210.0183,15039.0
2023-10-26 13:25:00,215.06,215.15,215.01,215.02,14088.0,210.0378,210.1257,209.989,209.9987,14088.0
2023-10-26 13:30:00,215.0,215.03,214.62,214.8,12888.0,209.9792,210.0085,209.6081,209.7839,12888.0
2023-10-26 13:35:00,214.75,214.94,214.62,214.73,15009.0,209.7351,209.9206,209.6081,209.7155,15009.0
2023-10-26 13:40:00,214.62,214.71,214.11,214.15,9606.0,209.6081,209.696,209.11,209.1491,9606.0
2023-10-26 13:45:00,213.96,214.35,213.96,214.24,8493.0,208.9635,209.3444,208.9635,209.237,8493.0
2023-10-26 13:50:00,214.13,214.3,214.09,214.28,6704.0,209.1295,209.2956,209.0905,209.276,6704.0
2023-10-26 13:55:00,214.32,214.57,214.29,214.57,12162.0,209.3151,209.5593,209.2858,209.5593,12162.0
2023-10-26 14:00:00,214.53,214.57,214.26,214.28,19675.0,209.5202,209.5593,209.2565,209.276,19675.0
2023-10-26 14:05:00,214.21,214.32,213.9,213.91,7217.0,209.2077,209.3151,208.9049,208.9147,7217.0
2023-10-26 14:10:00,213.92,214.5,213.91,214.49,42190.0,208.9244,209.4909,208.9147,209.4811,42190.0
2023-10-26 14:15:00,214.5,214.8,214.46,214.64,18821.0,209.4909,209.7839,209.4518,209.6276,18821.0
2023-10-26 14:20:00,214.64,214.64,214.3,214.36,60220.0,209.6276,209.6276,209.2956,209.3542,60220.0
2023-10-26 14:25:00,214.4,214.53,214.29,214.4,6464.0,209.3932,209.5202,209.2858,209.3932,6464.0
2023-10-26 14:30:00,214.36,214.68,214.3,214.52,15990.0,209.3542,209.6667,209.2956,209.5104,15990.0
2023-10-26 14:35:00,214.49,214.73,214.47,214.49,7233.0,209.4811,209.7155,209.4616,209.4811,7233.0
2023-10-26 14:40:00,214.49,214.55,214.34,214.36,6401.0,209.4811,209.5397,209.3346,209.3542,6401.0
2023-10-26 14:45:00,214.36,214.56,214.31,214.37,8301.0,209.3542,209.5495,209.3053,209.3639,8301.0
2023-10-26 14:50:00,214.37,214.39,214.17,214.17,6782.0,209.3639,209.3835,209.1686,209.1686,6782.0
2023-10-26 14:55:00,214.21,214.49,214.18,214.48,13485.0,209.2077,209.4811,209.1784,209.4714,13485.0
2023-10-26 15:00:00,214.51,214.89,214.51,214.87,9211.0,209.5007,209.8718,209.5007,209.8523,9211.0
2023-10-26 15:05:00,214.88,214.88,214.19,214.25,4494.0,209.862,209.862,209.1881,209.2467,4494.0
2023-10-26 15:10:00,214.25,214.31,213.89,213.93,36932.0,209.2467,209.3053,208.8951,208.9342,36932.0
2023-10-26 15:15:00,213.93,214.06,213.84,213.88,13289.0,208.9342,209.0612,208.8463,208.8854,13289.0
2023-10-26 15:20:00,213.92,214.17,213.72,213.72,11666.0,208.9244,209.1686,208.7291,208.7291,11666.0
2023-10-26 15:25:00,213.68,213.75,213.23,213.32,11334.0,208.69,208.7584,208.2506,208.3384,11334.0
2023-10-26 15:30:00,213.23,213.36,213.01,213.09,33121.0,208.2506,208.3775,208.0357,208.1138,33121.0
2023-10-26 15:35:00,213.05,213.22,212.93,212.94,47448.0,208.0748,208.2408,207.9576,207.9673,47448.0
2023-10-26 15:40:00,212.94,212.94,212.55,212.76,20472.0,207.9673,207.9673,207.5864,207.7915,20472.0
2023-10-26 15:45:00,212.67,212.74,212.37,212.65,25741.0,207.7036,207.772,207.4106,207.6841,25741.0
2023-10-26 15:50:00,212.69,213.04,212.64,212.71,46126.0,207.7232,208.065,207.6743,207.7427,46126.0
2023-10-26 15:55:00,212.83,213.17,212.64,213.07,175069.0,207.8599,208.192,207.6743,208.0943,175069.0
2023-10-27 09:30:00,211.36,212.24,210.83,211.07,26301.0,206.4242,207.2837,205.9066,206.141,26301.0
2023-10-27 09:35:00,211.29,211.51,210.65,211.16,6610.0,206.3559,206.5707,205.7308,206.2289,6610.0
2023-10-27 09:40:00,211.1,211.3,210.0,210.0,6405.0,206.1703,206.3656,205.096,205.096,6405.0
2023-10-27 09:45:00,210.18,210.76,210.18,210.55,4036.0,205.2718,205.8382,205.2718,205.6331,4036.0
2023-10-27 09:50:00,210.35,210.38,209.8,210.26,11194.0,205.4378,205.4671,204.9006,205.3499,11194.0
2023-10-27 09:55:00,210.31,210.48,209.86,210.41,13130.0,205.3987,205.5648,204.9592,205.4964,13130.0
2023-10-27 10:00:00,210.41,210.41,209.27,209.79,12651.0,205.4964,205.4964,204.383,204.8909,12651.0
2023-10-27 10:05:00,209.58,209.71,209.32,209.66,12434.0,204.6858,204.8128,204.4319,204.7639,12434.0
2023-10-27 10:10:00,209.68,209.96,209.41,209.84,7192.0,204.7835,205.0569,204.5198,204.9397,7192.0
2023-10-27 10:15:00,209.97,210.06,209.52,209.63,8638.0,205.0667,205.1546,204.6272,204.7346,8638.0
2023-10-27 10:20:00,209.56,209.74,209.41,209.43,11467.0,204.6663,204.8421,204.5198,204.5393,11467.0
2023-10-27 10:25:00,209.12,209.52,209.09,209.41,11269.0,204.2365,204.6272,204.2072,204.5198,11269.0
2023-10-27 10:30:00,209.4,209.4,208.93,209.19,14865.0,204.51,204.51,204.051,204.3049,14865.0
2023-10-27 10:35:00,209.25,209.51,209.13,209.21,11085.0,204.3635,204.6174,204.2463,204.3244,11085.0
2023-10-27 10:40:00,209.28,209.38,208.48,208.82,14007.0,204.3928,204.4905,203.6115,203.9435,14007.0
2023-10-27 10:45:00,208.79,208.87,208.46,208.46,11617.0,203.9142,203.9924,203.5919,203.5919,11617.0
2023-10-27 10:50:00,208.48,208.8,208.33,208.78,7319.0,203.6115,203.924,203.465,203.9045,7319.0
2023-10-27 10:55:00,208.81,209.38,208.74,209.22,70068.0,203.9338,204.4905,203.8654,204.3342,70068.0
2023-10-27 11:00:00,209.2,209.41,209.11,209.34,7464.0,204.3147,204.5198,204.2268,204.4514,7464.0
2023-10-27 11:05:00,209.21,209.55,209.12,209.55,9901.0,204.3244,204.6565,204.2365,204.6565,9901.0
2023-10-27 11:10:00,209.43,209.78,209.43,209.7,13879.0,204.5393,204.8811,204.5393,204.803,13879.0
2023-10-27 11:15:00,209.65,209.85,209.64,209.7,12988.0,204.7542,204.9495,204.7444,204.803,12988.0
2023-10-27 11:20:00,209.64,209.9,209.5,209.82,11720.0,204.7444,204.9983,204.6077,204.9202,11720.0
2023-10-27 11:25:00,209.84,209.96,209.67,209.69,14067.0,204.9397,205.0569,204.7737,204.7932,14067.0
2023-10-27 11:30:00,209.69,209.78,209.42,209.5,13232.0,204.7932,204.8811,204.5295,204.6077,13232.0
2023-10-27 11:35:00,209.47,209.64,209.29,209.3,9176.0,204.5784,204.7444,204.4026,204.4123,9176.0
2023-10-27 11:40:00,209.33,209.34,209.11,209.12,5227.0,204.4416,204.4514,204.2268,204.2365,5227.0
2023-10-27 11:45:00,208.98,209.11,208.82,209.08,6498.0,204.0998,204.2268,203.9435,204.1975,6498.0
2023-10-27 11:50:00,209.04,209.23,209.0,209.02,8005.0,204.1584,204.344,204.1193,204.1389,8005.0
2023-10-27 11:55:00,209.07,209.1,208.81,209.1,3645.0,204.1877,204.217,203.9338,204.217,3645.0
2023-10-27 12:00:00,209.04,209.08,208.78,208.88,6601.0,204.1584,204.1975,203.9045,204.0021,6601.0
2023-10-27 12:05:00,208.89,209.02,208.61,208.96,13848.0,204.0119,204.1389,203.7384,204.0803,13848.0
2023-10-27 12:10:00,209.0,209.02,208.79,208.88,3608.0,204.1193,204.1389,203.9142,204.0021,3608.0
2023-10-27 12:15:00,208.9,208.98,208.63,208.74,7977.0,204.0217,204.0998,203.758,203.8654,7977.0
2023-10-27 12:20:00,208.66,208.91,208.52,208.63,11280.0,203.7873,204.0314,203.6505,203.758,11280.0
2023-10-27 12:25:00,208.62,208.85,208.54,208.76,8128.0,203.7482,203.9728,203.6701,203.8849,8128.0
2023-10-27 12:30:00,208.74,208.88,208.54,208.88,6950.0,203.8654,204.0021,203.6701,204.0021,6950.0
2023-10-27 12:35:00,208.89,209.08,208.76,209.05,4121.0,204.0119,204.1975,203.8849,204.1682,4121.0
2023-10-27 12:40:00,209.0,209.0,208.78,208.78,3040.0,204.1193,204.1193,203.9045,203.9045,3040.0
2023-10-27 12:45:00,208.83,208.98,208.83,208.93,4624.0,203.9533,204.0998,203.9533,204.051,4624.0
2023-10-27 12:50:00,208.94,209.01,208.75,208.84,5340.0,204.0607,204.1291,203.8752,203.9631,5340.0
2023-10-27 12:55:00,208.82,208.82,208.61,208.66,1931.0,203.9435,203.9435,203.7384,203.7873,1931.0
2023-10-27 13:00:00,208.65,208.88,208.65,208.8,4962.0,203.7775,204.0021,203.7775,203.924,4962.0
2023-10-27 13:05:00,208.74,208.74,208.49,208.69,7776.0,203.8654,203.8654,203.6212,203.8166,7776.0
2023-10-27 13:10:00,208.68,208.78,208.47,208.52,4229.0,203.8068,203.9045,203.6017,203.6505,4229.0
2023-10-27 13:15:00,208.57,208.57,208.18,208.22,4862.0,203.6994,203.6994,203.3185,203.3575,4862.0
2023-10-27 13:20:00,208.24,208.35,208.1,208.3,5004.0,203.3771,203.4845,203.2403,203.4357,5004.0
2023-10-27 13:25:00,208.27,208.39,208.27,208.34,3885.0,203.4064,203.5236,203.4064,203.4747,3885.0
2023-10-27 13:30:00,208.31,208.59,208.3,208.54,9080.0,203.4454,203.7189,203.4357,203.6701,9080.0
2023-10-27 13:35:00,208.49,208.49,208.2,208.32,4896.0,203.6212,203.6212,203.338,203.4552,4896.0
2023-10-27 13:40:00,208.3,208.59,208.18,208.57,8273.0,203.4357,203.7189,203.3185,203.6994,8273.0
2023-10-27 13:45:00,208.51,208.54,208.26,208.3,9449.0,203.6408,203.6701,203.3966,203.4357,9449.0
2023-10-27 13:50:00,208.33,208.41,207.99,207.99,13324.0,203.465,203.5431,203.1329,203.1329,13324.0
2023-10-27 13:55:00,207.93,208.11,207.82,208.06,5447.0,203.0743,203.2501,202.9669,203.2013,5447.0
2023-10-27 14:00:00,208.06,208.18,208.04,208.16,4594.0,203.2013,203.3185,203.1817,203.2989,4594.0
2023-10-27 14:05:00,208.08,208.24,207.76,208.04,8882.0,203.2208,203.3771,202.9083,203.1817,8882.0
2023-10-27 14:10:00,208.19,208.21,208.04,208.21,3296.0,203.3282,203.3478,203.1817,203.3478,3296.0
2023-10-27 14:15:00,208.25,208.46,208.07,208.09,7142.0,203.3868,203.5919,203.211,203.2306,7142.0
2023-10-27 14:20:00,208.06,208.11,207.87,208.03,6475.0,203.2013,203.2501,203.0157,203.172,6475.0
2023-10-27 14:25:00,207.86,207.86,207.61,207.61,1700.0,203.006,203.006,202.7618,202.7618,1700.0
2023-10-27 14:30:00,207.56,207.96,207.5,207.96,7451.0,202.713,203.1036,202.6544,203.1036,7451.0
2023-10-27 14:35:00,207.88,208.1,207.85,208.1,4705.0,203.0255,203.2403,202.9962,203.2403,4705.0
2023-10-27 14:40:00,208.05,208.24,208.0,208.24,6065.0,203.1915,203.3771,203.1427,203.3771,6065.0
2023-10-27 14:45:00,208.28,208.36,207.99,207.99,4818.0,203.4161,203.4943,203.1329,203.1329,4818.0
2023-10-27 14:50:00,207.94,208.05,207.83,207.86,6475.0,203.0841,203.1915,202.9767,203.006,6475.0
2023-10-27 14:55:00,207.79,207.79,207.49,207.67,7981.0,202.9376,202.9376,202.6446,202.8204,7981.0
2023-10-27 15:00:00,207.71,207.86,207.63,207.72,4814.0,202.8595,203.006,202.7813,202.8692,4814.0
2023-10-27 15:05:00,207.69,207.75,207.46,207.54,6210.0,202.8399,202.8985,202.6153,202.6934,6210.0
2023-10-27 15:10:00,207.48,207.83,207.46,207.81,8205.0,202.6348,202.9767,202.6153,202.9571,8205.0
2023-10-27 15:15:00,207.75,207.76,207.59,207.69,6229.0,202.8985,202.9083,202.7423,202.8399,6229.0
2023-10-27 15:20:00,207.72,207.78,207.61,207.78,8349.0,202.8692,202.9278,202.7618,202.9278,8349.0
2023-10-27 15:25:00,207.81,208.21,207.8,208.21,8151.0,202.9571,203.3478,202.9474,203.3478,8151.0
2023-10-27 15:30:00,208.16,208.2,207.75,207.75,14749.0,203.2989,203.338,202.8985,202.8985,14749.0
2023-10-27 15:35:00,207.69,207.85,207.57,207.68,16328.0,202.8399,202.9962,202.7227,202.8302,16328.0
2023-10-27 15:40:00,207.68,207.9,207.64,207.82,21837.0,202.8302,203.045,202.7911,202.9669,21837.0
2023-10-27 15:45:00,207.81,208.07,207.79,208.03,17420.0,202.9571,203.211,202.9376,203.172,17420.0
2023-10-27 15:50:00,208.06,208.32,207.94,208.2,24401.0,203.2013,203.4552,203.0841,203.338,24401.0
2023-10-27 15:55:00,208.2,208.69,208.03,208.56,104548.0,203.338,203.8166,203.172,203.6896,104548.0
2023-10-30 09:30:00,210.25,210.98,210.25,210.72,22965.0,205.3401,206.0531,205.3401,205.7992,22965.0
2023-10-30 09:35:00,210.5,211.19,210.5,211.19,676.0,205.5843,206.2582,205.5843,206.2582,676.0
2023-10-30 09:40:00,211.05,211.4,210.87,211.11,8556.0,206.1215,206.4633,205.9457,206.1801,8556.0
2023-10-30 09:45:00,210.91,210.93,210.37,210.42,2811.0,205.9847,206.0043,205.4573,205.5062,2811.0
2023-10-30 09:50:00,210.67,211.25,210.66,211.15,6491.0,205.7503,206.3168,205.7406,206.2191,6491.0
2023-10-30 09:55:00,211.16,211.51,211.11,211.25,4632.0,206.2289,206.5707,206.1801,206.3168,4632.0
2023-10-30 10:00:00,211.23,211.66,211.21,211.49,2940.0,206.2973,206.7172,206.2777,206.5512,2940.0
2023-10-30 10:05:00,211.49,211.49,210.94,211.15,4361.0,206.5512,206.5512,206.014,206.2191,4361.0
2023-10-30 10:10:00,211.06,211.12,210.37,210.52,2700.0,206.1312,206.1898,205.4573,205.6038,2700.0
2023-10-30 10:15:00,210.5,210.63,210.28,210.56,3792.0,205.5843,205.7113,205.3694,205.6429,3792.0
2023-10-30 10:20:00,210.74,210.92,210.69,210.73,4747.0,205.8187,205.9945,205.7699,205.8089,4747.0
2023-10-30 10:25:00,210.91,211.1,210.77,210.98,2108.0,205.9847,206.1703,205.848,206.0531,2108.0
2023-10-30 10:30:00,210.87,211.04,210.73,210.95,4270.0,205.9457,206.1117,205.8089,206.0238,4270.0
2023-10-30 10:35:00,210.87,211.11,210.71,210.82,2496.0,205.9457,206.1801,205.7894,205.8968,2496.0
2023-10-30 10:40:00,210.81,210.82,210.61,210.69,3249.0,205.8871,205.8968,205.6917,205.7699,3249.0
2023-10-30 10:45:00,210.67,211.09,210.66,210.75,6911.0,205.7503,206.1605,205.7406,205.8285,6911.0
2023-10-30 10:50:00,210.85,210.85,210.6,210.61,4173.0,205.9261,205.9261,205.682,205.6917,4173.0
2023-10-30 10:55:00,210.61,210.65,210.45,210.65,1800.0,205.6917,205.7308,205.5355,205.7308,1800.0
2023-10-30 11:00:00,210.69,211.03,210.59,211.02,7794.0,205.7699,206.1019,205.6722,206.0922,7794.0
2023-10-30 11:05:00,211.05,211.26,211.0,211.26,5771.0,206.1215,206.3266,206.0726,206.3266,5771.0
2023-10-30 11:10:00,211.3,211.39,211.15,211.21,3801.0,206.3656,206.4535,206.2191,206.2777,3801.0
2023-10-30 11:15:00,211.22,211.29,210.98,211.0,2937.0,206.2875,206.3559,206.0531,206.0726,2937.0
2023-10-30 11:20:00,210.94,211.14,210.85,211.06,2233.0,206.014,206.2094,205.9261,206.1312,2233.0
2023-10-30 11:25:00,211.06,211.18,210.94,211.16,2772.0,206.1312,206.2484,206.014,206.2289,2772.0
2023-10-30 11:30:00,211.18,211.33,211.04,211.24,7236.0,206.2484,206.3949,206.1117,206.307,7236.0
2023-10-30 11:35:00,211.25,211.36,211.05,211.12,4377.0,206.3168,206.4242,206.1215,206.1898,4377.0
2023-10-30 11:40:00,211.05,211.31,211.01,211.31,3761.0,206.1215,206.3754,206.0824,206.3754,3761.0
2023-10-30 11:45:00,211.34,211.57,211.28,211.48,3297.0,206.4047,206.6293,206.3461,206.5414,3297.0
2023-10-30 11:50:00,211.45,211.7,211.45,211.7,2664.0,206.5121,206.7563,206.5121,206.7563,2664.0
2023-10-30 11:55:00,211.63,211.96,211.62,211.89,5398.0,206.6879,207.0102,206.6781,206.9418,5398.0
2023-10-30 12:00:00,211.82,211.92,211.71,211.75,5750.0,206.8735,206.9711,206.766,206.8051,5750.0
2023-10-30 12:05:00,211.81,211.84,211.68,211.72,2583.0,206.8637,206.893,206.7367,206.7758,2583.0
2023-10-30 12:10:00,211.73,212.17,211.73,212.03,7468.0,206.7856,207.2153,206.7856,207.0786,7468.0
2023-10-30 12:15:00,212.02,212.07,211.89,211.94,4346.0,207.0688,207.1176,206.9418,206.9907,4346.0
2023-10-30 12:20:00,212.0,212.01,211.82,211.87,3429.0,207.0493,207.059,206.8735,206.9223,3429.0
2023-10-30 12:25:00,211.81,211.92,211.66,211.68,6537.0,206.8637,206.9711,206.7172,206.7367,6537.0
2023-10-30 12:30:00,211.76,211.88,211.68,211.84,3677.0,206.8149,206.9321,206.7367,206.893,3677.0
2023-10-30 12:35:00,211.84,212.04,211.74,211.87,8581.0,206.893,207.0883,206.7953,206.9223,8581.0
2023-10-30 12:40:00,211.81,211.81,211.62,211.7,8370.0,206.8637,206.8637,206.6781,206.7563,8370.0
2023-10-30 12:45:00,211.75,211.83,211.52,211.71,8204.0,206.8051,206.8832,206.5805,206.766,8204.0
2023-10-30 12:50:00,211.68,211.77,211.55,211.68,4654.0,206.7367,206.8246,206.6098,206.7367,4654.0
2023-10-30 12:55:00,211.7,211.77,211.45,211.45,1825.0,206.7563,206.8246,206.5121,206.5121,1825.0
2023-10-30 13:00:00,211.51,211.73,211.5,211.73,5990.0,206.5707,206.7856,206.561,206.7856,5990.0
2023-10-30 13:05:00,211.66,211.92,211.59,211.89,10143.0,206.7172,206.9711,206.6488,206.9418,10143.0
2023-10-30 13:10:00,211.9,211.95,211.79,211.92,5530.0,206.9516,207.0004,206.8442,206.9711,5530.0
2023-10-30 13:15:00,211.92,212.03,211.89,212.03,5368.0,206.9711,207.0786,206.9418,207.0786,5368.0
2023-10-30 13:20:00,212.02,212.44,211.9,212.33,5560.0,207.0688,207.479,206.9516,207.3716,5560.0
2023-10-30 13:25:00,212.38,212.65,212.27,212.65,19369.0,207.4204,207.6841,207.313,207.6841,19369.0
2023-10-30 13:30:00,212.64,212.95,212.63,212.72,26855.0,207.6743,207.9771,207.6646,207.7525,26855.0
2023-10-30 13:35:00,212.67,212.8,212.54,212.69,5304.0,207.7036,207.8306,207.5767,207.7232,5304.0
2023-10-30 13:40:00,212.71,212.88,212.7,212.74,12148.0,207.7427,207.9087,207.7329,207.772,12148.0
2023-10-30 13:45:00,212.74,213.08,212.74,212.91,8867.0,207.772,208.1041,207.772,207.938,8867.0
2023-10-30 13:50:00,212.95,213.02,212.9,212.92,5868.0,207.9771,208.0455,207.9283,207.9478,5868.0
2023-10-30 13:55:00,212.93,212.99,212.71,212.98,10103.0,207.9576,208.0162,207.7427,208.0064,10103.0
2023-10-30 14:00:00,212.99,213.38,212.99,213.06,28715.0,208.0162,208.397,208.0162,208.0845,28715.0
2023-10-30 14:05:00,213.07,213.18,212.88,213.08,10030.0,208.0943,208.2017,207.9087,208.1041,10030.0
2023-10-30 14:10:00,213.05,213.2,213.05,213.1,1204.0,208.0748,208.2213,208.0748,208.1236,1204.0
2023-10-30 14:15:00,213.15,213.22,213.0,213.01,7275.0,208.1724,208.2408,208.0259,208.0357,7275.0
2023-10-30 14:20:00,213.07,213.28,210.82,213.12,484283.0,208.0943,208.2994,205.8968,208.1431,484283.0
2023-10-30 14:25:00,213.12,213.38,213.12,213.37,6036.0,208.1431,208.397,208.1431,208.3873,6036.0
2023-10-30 14:30:00,213.29,213.44,213.15,213.26,10523.0,208.3091,208.4556,208.1724,208.2798,10523.0
2023-10-30 14:35:00,213.26,213.44,213.25,213.37,6308.0,208.2798,208.4556,208.2701,208.3873,6308.0
2023-10-30 14:40:00,213.35,213.51,213.35,213.39,4572.0,208.3677,208.524,208.3677,208.4068,4572.0
2023-10-30 14:45:00,213.42,213.88,213.42,213.81,24226.0,208.4361,208.8854,208.4361,208.817,24226.0
2023-10-30 14:50:00,213.76,213.88,213.59,213.66,11881.0,208.7682,208.8854,208.6021,208.6705,11881.0
2023-10-30 14:55:00,213.66,213.74,213.6,213.68,3764.0,208.6705,208.7486,208.6119,208.69,3764.0
2023-10-30 15:00:00,213.72,214.09,213.71,213.9,10677.0,208.7291,209.0905,208.7193,208.9049,10677.0
2023-10-30 15:05:00,213.89,214.13,213.79,214.03,6498.0,208.8951,209.1295,208.7975,209.0319,6498.0
2023-10-30 15:10:00,214.02,214.1,213.94,214.05,53946.0,209.0221,209.1002,208.944,209.0514,53946.0
2023-10-30 15:15:00,214.0,214.24,214.0,214.24,8564.0,209.0026,209.237,209.0026,209.237,8564.0
2023-10-30 15:20:00,214.22,214.37,214.17,214.3,4540.0,209.2174,209.3639,209.1686,209.2956,4540.0
2023-10-30 15:25:00,214.26,214.3,214.16,214.26,7938.0,209.2565,209.2956,209.1588,209.2565,7938.0
2023-10-30 15:30:00,214.21,214.26,214.07,214.12,8215.0,209.2077,209.2565,209.0709,209.1198,8215.0
2023-10-30 15:35:00,214.06,214.07,213.94,213.97,38416.0,209.0612,209.0709,208.944,208.9733,38416.0
2023-10-30 15:40:00,213.98,213.98,213.57,213.81,72545.0,208.983,208.983,208.5826,208.817,72545.0
2023-10-30 15:45:00,213.81,213.81,213.55,213.65,28379.0,208.817,208.817,208.5631,208.6607,28379.0
2023-10-30 15:50:00,213.69,213.7,213.4,213.64,155056.0,208.6998,208.7096,208.4166,208.651,155056.0
2023-10-30 15:55:00,213.64,213.84,213.64,213.7,209432.0,208.651,208.8463,208.651,208.7096,209432.0
2023-10-31 09:30:00,215.05,215.67,215.05,215.53,24918.0,210.028,210.6336,210.028,210.4968,24918.0
2023-10-31 09:35:00,215.36,215.6,214.53,214.68,16044.0,210.3308,210.5652,209.5202,209.6667,16044.0
2023-10-31 09:40:00,214.72,215.06,214.6,215.0,4857.0,209.7058,210.0378,209.5886,209.9792,4857.0
2023-10-31 09:45:00,215.07,215.07,213.95,214.13,14246.0,210.0476,210.0476,208.9537,209.1295,14246.0
2023-10-31 09:50:00,214.18,214.68,213.99,214.53,8378.0,209.1784,209.6667,208.9928,209.5202,8378.0
2023-10-31 09:55:00,214.63,214.63,213.98,214.02,14034.0,209.6179,209.6179,208.983,209.0221,14034.0
2023-10-31 10:00:00,213.91,213.99,213.59,213.84,12022.0,208.9147,208.9928,208.6021,208.8463,12022.0
2023-10-31 10:05:00,213.76,213.89,213.18,213.34,11802.0,208.7682,208.8951,208.2017,208.358,11802.0
2023-10-31 10:10:00,213.39,214.02,213.34,214.02,14347.0,208.4068,209.0221,208.358,209.0221,14347.0
2023-10-31 10:15:00,213.97,214.28,213.93,214.28,5347.0,208.9733,209.276,208.9342,209.276,5347.0
2023-10-31 10:20:00,214.2,214.22,213.9,213.96,9251.0,209.1979,209.2174,208.9049,208.9635,9251.0
2023-10-31 10:25:00,213.96,213.96,213.55,213.63,7806.0,208.9635,208.9635,208.5631,208.6412,7806.0
2023-10-31 10:30:00,213.77,213.77,213.38,213.4,3424.0,208.7779,208.7779,208.397,208.4166,3424.0
2023-10-31 10:35:00,213.35,213.4,213.11,213.23,9433.0,208.3677,208.4166,208.1334,208.2506,9433.0
2023-10-31 10:40:00,213.19,213.5,213.19,213.34,9360.0,208.2115,208.5142,208.2115,208.358,9360.0
2023-10-31 10:45:00,213.34,213.47,213.12,213.28,11936.0,208.358,208.4849,208.1431,208.2994,11936.0
2023-10-31 10:50:00,213.23,213.38,213.16,213.28,9156.0,208.2506,208.397,208.1822,208.2994,9156.0
2023-10-31 10:55:00,213.22,213.41,213.16,213.3,8017.0,208.2408,208.4263,208.1822,208.3189,8017.0
2023-10-31 11:00:00,213.4,213.42,213.0,213.08,10532.0,208.4166,208.4361,208.0259,208.1041,10532.0
2023-10-31 11:05:00,213.0,213.08,212.82,212.92,4902.0,208.0259,208.1041,207.8501,207.9478,4902.0
2023-10-31 11:10:00,212.87,213.18,212.85,213.15,10406.0,207.899,208.2017,207.8794,208.1724,10406.0
2023-10-31 11:15:00,213.14,213.14,212.97,213.0,5946.0,208.1627,208.1627,207.9966,208.0259,5946.0
2023-10-31 11:20:00,213.1,213.15,212.86,213.13,8636.0,208.1236,208.1724,207.8892,208.1529,8636.0
2023-10-31 11:25:00,213.14,213.5,213.07,213.3,4639.0,208.1627,208.5142,208.0943,208.3189,4639.0
2023-10-31 11:30:00,213.27,213.27,213.12,213.2,4797.0,208.2896,208.2896,208.1431,208.2213,4797.0
2023-10-31 11:35:00,213.22,213.38,213.19,213.33,5187.0,208.2408,208.397,208.2115,208.3482,5187.0
2023-10-31 11:40:00,213.38,213.38,213.19,213.29,3140.0,208.397,208.397,208.2115,208.3091,3140.0
2023-10-31 11:45:00,213.34,213.41,213.2,213.28,9255.0,208.358,208.4263,208.2213,208.2994,9255.0
2023-10-31 11:50:00,213.3,213.33,213.21,213.27,6323.0,208.3189,208.3482,208.231,208.2896,6323.0
2023-10-31 11:55:00,213.27,213.55,213.27,213.55,13086.0,208.2896,208.5631,208.2896,208.5631,13086.0
2023-10-31 12:00:00,213.54,213.55,213.36,213.43,7131.0,208.5533,208.5631,208.3775,208.4459,7131.0
2023-10-31 12:05:00,213.36,213.38,213.2,213.23,6780.0,208.3775,208.397,208.2213,208.2506,6780.0
2023-10-31 12:10:00,213.31,213.37,213.18,213.23,5240.0,208.3287,208.3873,208.2017,208.2506,5240.0
2023-10-31 12:15:00,213.22,213.52,213.11,213.38,9600.0,208.2408,208.5338,208.1334,208.397,9600.0
2023-10-31 12:20:00,213.37,213.41,213.18,213.27,4845.0,208.3873,208.4263,208.2017,208.2896,4845.0
2023-10-31 12:25:00,213.2,213.39,213.17,213.27,8853.0,208.2213,208.4068,208.192,208.2896,8853.0
2023-10-31 12:30:00,213.34,213.69,213.33,213.59,5322.0,208.358,208.6998,208.3482,208.6021,5322.0
2023-10-31 12:35:00,213.59,213.64,213.27,213.64,8972.0,208.6021,208.651,208.2896,208.651,8972.0
2023-10-31 12:40:00,213.59,214.08,213.55,213.96,6177.0,208.6021,209.0807,208.5631,208.9635,6177.0
2023-10-31 12:45:00,213.91,214.12,213.75,213.99,6363.0,208.9147,209.1198,208.7584,208.9928,6363.0
2023-10-31 12:50:00,214.03,214.15,214.03,214.15,2103.0,209.0319,209.1491,209.0319,209.1491,2103.0
2023-10-31 12:55:00,214.15,214.29,214.14,214.23,4017.0,209.1491,209.2858,209.1393,209.2272,4017.0
2023-10-31 13:00:00,214.24,214.34,214.2,214.27,4906.0,209.237,209.3346,209.1979,209.2663,4906.0
2023-10-31 13:05:00,214.21,214.31,214.2,214.28,8899.0,209.2077,209.3053,209.1979,209.276,8899.0
2023-10-31 13:10:00,214.22,214.38,214.2,214.34,9595.0,209.2174,209.3737,209.1979,209.3346,9595.0
2023-10-31 13:15:00,214.34,214.49,214.33,214.49,7321.0,209.3346,209.4811,209.3249,209.4811,7321.0
2023-10-31 13:20:00,214.47,214.57,214.45,214.5,7530.0,209.4616,209.5593,209.4421,209.4909,7530.0
2023-10-31 13:25:00,214.56,214.71,214.45,214.59,13317.0,209.5495,209.696,209.4421,209.5788,13317.0
2023-10-31 13:30:00,214.61,214.82,214.59,214.76,9465.0,209.5983,209.8034,209.5788,209.7448,9465.0
2023-10-31 13:35:00,214.82,214.94,214.76,214.88,5850.0,209.8034,209.9206,209.7448,209.862,5850.0
2023-10-31 13:40:00,214.93,215.16,214.88,214.97,9186.0,209.9109,210.1355,209.862,209.9499,9186.0
2023-10-31 13:45:00,214.91,215.01,214.87,214.95,7627.0,209.8913,209.989,209.8523,209.9304,7627.0
2023-10-31 13:50:00,215.01,215.01,214.88,214.96,9152.0,209.989,209.989,209.862,209.9402,9152.0
2023-10-31 13:55:00,214.96,214.99,214.69,214.7,9072.0,209.9402,209.9694,209.6765,209.6862,9072.0
2023-10-31 14:00:00,214.71,214.76,214.43,214.44,9622.0,209.696,209.7448,209.4225,209.4323,9622.0
2023-10-31 14:05:00,214.48,214.54,214.27,214.3,7811.0,209.4714,209.53,209.2663,209.2956,7811.0
2023-10-31 14:10:00,214.35,214.52,214.26,214.42,6410.0,209.3444,209.5104,209.2565,209.4128,6410.0
2023-10-31 14:15:00,214.34,214.35,214.05,214.06,5046.0,209.3346,209.3444,209.0514,209.0612,5046.0
2023-10-31 14:20:00,214.07,214.22,214.06,214.16,10685.0,209.0709,209.2174,209.0612,209.1588,10685.0
2023-10-31 14:25:00,214.19,214.19,214.02,214.03,5331.0,209.1881,209.1881,209.0221,209.0319,5331.0
2023-10-31 14:30:00,214.06,214.22,214.01,214.19,10818.0,209.0612,209.2174,209.0123,209.1881,10818.0
2023-10-31 14:35:00,214.23,214.23,214.0,214.05,4237.0,209.2272,209.2272,209.0026,209.0514,4237.0
2023-10-31 14:40:00,214.03,214.09,213.92,214.01,10928.0,209.0319,209.0905,208.9244,209.0123,10928.0
2023-10-31 14:45:00,214.0,214.06,213.95,214.01,11011.0,209.0026,209.0612,208.9537,209.0123,11011.0
2023-10-31 14:50:00,214.01,214.22,214.01,214.18,6390.0,209.0123,209.2174,209.0123,209.1784,6390.0
2023-10-31 14:55:00,214.18,214.35,214.18,214.32,5832.0,209.1784,209.3444,209.1784,209.3151,5832.0
2023-10-31 15:00:00,214.31,214.52,214.27,214.47,10482.0,209.3053,209.5104,209.2663,209.4616,10482.0
2023-10-31 15:05:00,214.46,214.47,214.13,214.18,6699.0,209.4518,209.4616,209.1295,209.1784,6699.0
2023-10-31 15:10:00,214.18,214.22,214.06,214.11,10236.0,209.1784,209.2174,209.0612,209.11,10236.0
2023-10-31 15:15:00,214.06,214.1,213.98,214.01,9837.0,209.0612,209.1002,208.983,209.0123,9837.0
2023-10-31 15:20:00,214.01,214.16,214.01,214.16,14399.0,209.0123,209.1588,209.0123,209.1588,14399.0
2023-10-31 15:25:00,214.17,214.37,214.07,214.26,18239.0,209.1686,209.3639,209.0709,209.2565,18239.0
2023-10-31 15:30:00,214.22,214.26,213.73,213.74,30139.0,209.2174,209.2565,208.7389,208.7486,30139.0
2023-10-31 15:35:00,213.75,214.23,213.72,214.03,27936.0,208.7584,209.2272,208.7291,209.0319,27936.0
2023-10-31 15:40:00,214.03,214.15,213.93,214.05,37583.0,209.0319,209.1491,208.9342,209.0514,37583.0
2023-10-31 15:45:00,214.05,214.05,213.71,213.98,22037.0,209.0514,209.0514,208.7193,208.983,22037.0
2023-10-31 15:50:00,214.01,214.32,213.94,214.16,47591.0,209.0123,209.3151,208.944,209.1588,47591.0
2023-10-31 15:55:00,214.22,214.65,214.07,214.61,243746.0,209.2174,209.6374,209.0709,209.5983,243746.0
2023-11-01 09:30:00,215.88,216.27,215.31,216.27,29048.0,210.8387,211.2196,210.282,211.2196,29048.0
2023-11-01 09:35:00,216.27,217.0,216.11,216.91,10011.0,211.2196,211.9325,211.0633,211.8446,10011.0
2023-11-01 09:40:00,217.11,217.13,215.54,215.69,7046.0,212.0399,212.0595,210.5066,210.6531,7046.0
2023-11-01 09:45:00,215.54,216.2,215.54,216.0,31411.0,210.5066,211.1512,210.5066,210.9559,31411.0
2023-11-01 09:50:00,215.9,216.21,215.76,216.21,12923.0,210.8582,211.161,210.7215,211.161,12923.0
2023-11-01 09:55:00,216.17,216.4,216.15,216.37,9500.0,211.1219,211.3465,211.1024,211.3172,9500.0
2023-11-01 10:00:00,216.5,217.31,216.46,216.91,8089.0,211.4442,212.2353,211.4051,211.8446,8089.0
2023-11-01 10:05:00,217.06,217.06,216.7,216.93,6395.0,211.9911,211.9911,211.6395,211.8641,6395.0
2023-11-01 10:10:00,216.85,217.11,216.65,217.11,18850.0,211.786,212.0399,211.5907,212.0399,18850.0
2023-11-01 10:15:00,217.2,217.37,217.11,217.37,10329.0,212.1278,212.2939,212.0399,212.2939,10329.0
2023-11-01 10:20:00,217.37,217.73,217.36,217.59,11712.0,212.2939,212.6455,212.2841,212.5087,11712.0
2023-11-01 10:25:00,217.53,217.58,217.43,217.49,7934.0,212.4501,212.499,212.3525,212.4111,7934.0
2023-11-01 10:30:00,217.5,217.58,217.31,217.39,6526.0,212.4208,212.499,212.2353,212.3134,6526.0
2023-11-01 10:35:00,217.46,217.56,217.33,217.42,6507.0,212.3818,212.4794,212.2548,212.3427,6507.0
2023-11-01 10:40:00,217.57,217.9,217.48,217.86,7776.0,212.4892,212.8115,212.4013,212.7724,7776.0
2023-11-01 10:45:00,217.87,218.14,217.87,217.94,8599.0,212.7822,213.0459,212.7822,212.8506,8599.0
2023-11-01 10:50:00,217.86,218.01,217.69,217.88,6818.0,212.7724,212.9189,212.6064,212.792,6818.0
2023-11-01 10:55:00,217.84,218.15,217.82,218.08,10940.0,212.7529,213.0557,212.7334,212.9873,10940.0
2023-11-01 11:00:00,218.15,218.48,218.15,218.37,11365.0,213.0557,213.3779,213.0557,213.2705,11365.0
2023-11-01 11:05:00,218.3,218.64,218.29,218.64,6707.0,213.2022,213.5342,213.1924,213.5342,6707.0
2023-11-01 11:10:00,218.72,218.72,218.36,218.45,9678.0,213.6123,213.6123,213.2608,213.3487,9678.0
2023-11-01 11:15:00,218.39,218.62,218.3,218.44,6251.0,213.2901,213.5147,213.2022,213.3389,6251.0
2023-11-01 11:20:00,218.33,218.54,218.22,218.53,5549.0,213.2315,213.4365,213.124,213.4268,5549.0
2023-11-01 11:25:00,218.5,218.71,218.45,218.57,3997.0,213.3975,213.6026,213.3487,213.4658,3997.0
2023-11-01 11:30:00,218.53,218.53,218.3,218.32,5478.0,213.4268,213.4268,213.2022,213.2217,5478.0
2023-11-01 11:35:00,218.33,218.48,218.18,218.19,9936.0,213.2315,213.3779,213.085,213.0947,9936.0
2023-11-01 11:40:00,218.15,218.32,218.04,218.04,4454.0,213.0557,213.2217,212.9482,212.9482,4454.0
2023-11-01 11:45:00,218.11,218.25,218.04,218.11,6930.0,213.0166,213.1533,212.9482,213.0166,6930.0
2023-11-01 11:50:00,218.07,218.08,217.92,217.93,3646.0,212.9775,212.9873,212.831,212.8408,3646.0
2023-11-01 11:55:00,217.96,218.06,217.81,217.83,3940.0,212.8701,212.9678,212.7236,212.7431,3940.0
2023-11-01 12:00:00,217.83,217.9,217.73,217.87,3892.0,212.7431,212.8115,212.6455,212.7822,3892.0
2023-11-01 12:05:00,217.83,217.93,217.51,217.63,3371.0,212.7431,212.8408,212.4306,212.5478,3371.0
2023-11-01 12:10:00,217.7,217.8,217.33,217.33,5131.0,212.6162,212.7138,212.2548,212.2548,5131.0
2023-11-01 12:15:00,217.29,217.68,217.29,217.57,29246.0,212.2157,212.5966,212.2157,212.4892,29246.0
2023-11-01 12:20:00,217.57,217.66,217.46,217.61,17249.0,212.4892,212.5771,212.3818,212.5283,17249.0
2023-11-01 12:25:00,217.56,217.67,217.47,217.53,16931.0,212.4794,212.5869,212.3915,212.4501,16931.0
2023-11-01 12:30:00,217.49,217.82,217.49,217.74,30950.0,212.4111,212.7334,212.4111,212.6552,30950.0
2023-11-01 12:35:00,217.72,217.72,217.36,217.4,5187.0,212.6357,212.6357,212.2841,212.3232,5187.0
2023-11-01 12:40:00,217.4,217.62,217.4,217.55,2853.0,212.3232,212.538,212.3232,212.4697,2853.0
2023-11-01 12:45:00,217.62,217.73,217.48,217.65,2589.0,212.538,212.6455,212.4013,212.5673,2589.0
2023-11-01 12:50:00,217.67,217.7,217.5,217.53,6475.0,212.5869,212.6162,212.4208,212.4501,6475.0
2023-11-01 12:55:00,217.53,217.66,217.44,217.66,6001.0,212.4501,212.5771,212.3622,212.5771,6001.0
2023-11-01 13:00:00,217.66,218.03,217.59,217.98,6394.0,212.5771,212.9385,212.5087,212.8896,6394.0
2023-11-01 13:05:00,218.05,218.26,218.03,218.06,4937.0,212.958,213.1631,212.9385,212.9678,4937.0
2023-11-01 13:10:00,218.07,218.4,218.05,218.19,10052.0,212.9775,213.2998,212.958,213.0947,10052.0
2023-11-01 13:15:00,218.25,218.39,218.19,218.3,6929.0,213.1533,213.2901,213.0947,213.2022,6929.0
2023-11-01 13:20:00,218.35,218.35,217.84,217.99,8731.0,213.251,213.251,212.7529,212.8994,8731.0
2023-11-01 13:25:00,218.05,218.17,217.86,218.14,4424.0,212.958,213.0752,212.7724,213.0459,4424.0
2023-11-01 13:30:00,218.11,218.18,217.87,218.07,8336.0,213.0166,213.085,212.7822,212.9775,8336.0
2023-11-01 13:35:00,218.11,218.26,218.0,218.13,7879.0,213.0166,213.1631,212.9092,213.0361,7879.0
2023-11-01 13:40:00,218.14,218.48,218.06,218.48,6603.0,213.0459,213.3779,212.9678,213.3779,6603.0
2023-11-01 13:45:00,218.47,218.63,218.34,218.63,9948.0,213.3682,213.5244,213.2412,213.5244,9948.0
2023-11-01 13:50:00,218.63,218.95,218.63,218.74,26602.0,213.5244,213.837,213.5244,213.6319,26602.0
2023-11-01 13:55:00,218.78,218.96,218.62,218.84,6611.0,213.6709,213.8467,213.5147,213.7295,6611.0
2023-11-01 14:00:00,218.85,219.23,218.45,218.58,32943.0,213.7393,214.1104,213.3487,213.4756,32943.0
2023-11-01 14:05:00,218.62,218.69,218.45,218.62,20345.0,213.5147,213.583,213.3487,213.5147,20345.0
2023-11-01 14:10:00,218.65,218.88,218.46,218.64,13006.0,213.544,213.7686,213.3584,213.5342,13006.0
2023-11-01 14:15:00,218.59,218.89,218.51,218.89,6540.0,213.4854,213.7784,213.4072,213.7784,6540.0
2023-11-01 14:20:00,218.99,219.38,218.99,219.37,9096.0,213.876,214.2569,213.876,214.2472,9096.0
2023-11-01 14:25:00,219.33,219.66,219.27,219.28,18501.0,214.2081,214.5304,214.1495,214.1593,18501.0
2023-11-01 14:30:00,219.29,219.77,219.29,219.53,7947.0,214.169,214.6378,214.169,214.4034,7947.0
2023-11-01 14:35:00,219.59,219.89,219.45,219.78,45139.0,214.462,214.755,214.3253,214.6476,45139.0
2023-11-01 14:40:00,219.78,219.9,219.4,219.62,26944.0,214.6476,214.7648,214.2765,214.4913,26944.0
2023-11-01 14:45:00,219.63,219.94,219.5,219.93,34678.0,214.5011,214.8039,214.3741,214.7941,34678.0
2023-11-01 14:50:00,219.88,220.45,219.8,220.32,47844.0,214.7453,215.3019,214.6671,215.175,47844.0
2023-11-01 14:55:00,220.27,220.57,220.0,220.46,31824.0,215.1261,215.4191,214.8625,215.3117,31824.0
2023-11-01 15:00:00,220.47,221.15,220.4,221.04,22587.0,215.3215,215.9856,215.2531,215.8782,22587.0
2023-11-01 15:05:00,221.02,221.51,221.0,221.33,35440.0,215.8586,216.3372,215.8391,216.1614,35440.0
2023-11-01 15:10:00,221.4,221.56,221.27,221.27,33772.0,216.2298,216.386,216.1028,216.1028,33772.0
2023-11-01 15:15:00,221.3,221.51,220.93,221.38,39191.0,216.1321,216.3372,215.7707,216.2102,39191.0
2023-11-01 15:20:00,221.29,221.65,221.28,221.49,37727.0,216.1223,216.4739,216.1126,216.3177,37727.0
2023-11-01 15:25:00,221.52,221.59,220.94,221.12,42914.0,216.347,216.4153,215.7805,215.9563,42914.0
2023-11-01 15:30:00,221.08,221.21,220.83,220.98,36423.0,215.9172,216.0442,215.6731,215.8196,36423.0
2023-11-01 15:35:00,220.98,221.25,220.47,220.52,16893.0,215.8196,216.0833,215.3215,215.3703,16893.0
2023-11-01 15:40:00,220.44,220.66,220.29,220.56,13490.0,215.2922,215.507,215.1457,215.4094,13490.0
2023-11-01 15:45:00,220.56,220.59,220.27,220.55,33996.0,215.4094,215.4387,215.1261,215.3996,33996.0
2023-11-01 15:50:00,220.55,220.58,220.13,220.53,45483.0,215.3996,215.4289,214.9894,215.3801,45483.0
2023-11-01 15:55:00,220.52,220.7,220.26,220.32,104344.0,215.3703,215.5461,215.1164,215.175,104344.0
2023-11-02 09:30:00,219.48,221.05,218.95,220.59,81162.0,214.3546,215.8879,213.837,215.4387,81162.0
2023-11-02 09:35:00,220.74,221.4,220.2,220.21,38841.0,215.5852,216.2298,215.0578,215.0676,38841.0
2023-11-02 09:40:00,220.2,220.31,218.49,218.62,56204.0,215.0578,215.1652,213.3877,213.5147,56204.0
2023-11-02 09:45:00,218.77,219.83,218.59,219.54,29424.0,213.6612,214.6964,213.4854,214.4132,29424.0
2023-11-02 09:50:00,219.54,220.49,219.35,220.49,23248.0,214.4132,215.341,214.2276,215.341,23248.0
2023-11-02 09:55:00,220.49,220.5,219.42,219.51,5632.0,215.341,215.3508,214.296,214.3839,5632.0
2023-11-02 10:00:00,219.4,219.65,218.91,219.06,5722.0,214.2765,214.5206,213.7979,213.9444,5722.0
2023-11-02 10:05:00,218.9,218.97,218.52,218.52,14647.0,213.7881,213.8565,213.417,213.417,14647.0
2023-11-02 10:10:00,218.28,218.34,217.79,217.89,15799.0,213.1826,213.2412,212.7041,212.8017,15799.0
2023-11-02 10:15:00,217.86,218.08,217.37,217.47,75809.0,212.7724,212.9873,212.2939,212.3915,75809.0
2023-11-02 10:20:00,217.47,217.81,217.3,217.31,71208.0,212.3915,212.7236,212.2255,212.2353,71208.0
2023-11-02 10:25:00,217.4,217.6,217.03,217.59,9356.0,212.3232,212.5185,211.9618,212.5087,9356.0
2023-11-02 10:30:00,217.59,217.94,217.59,217.91,17645.0,212.5087,212.8506,212.5087,212.8213,17645.0
2023-11-02 10:35:00,217.95,217.95,217.27,217.44,17205.0,212.8603,212.8603,212.1962,212.3622,17205.0
2023-11-02 10:40:00,217.45,217.82,217.45,217.73,7541.0,212.372,212.7334,212.372,212.6455,7541.0
2023-11-02 10:45:00,217.78,218.05,217.09,217.97,67244.0,212.6943,212.958,212.0204,212.8799,67244.0
2023-11-02 10:50:00,217.98,217.98,217.04,217.12,12010.0,212.8896,212.8896,211.9716,212.0497,12010.0
2023-11-02 10:55:00,217.14,217.14,216.68,217.08,20086.0,212.0692,212.0692,211.62,212.0106,20086.0
2023-11-02 11:00:00,216.99,217.49,216.76,217.02,18423.0,211.9227,212.4111,211.6981,211.952,18423.0
2023-11-02 11:05:00,216.97,216.99,216.64,216.67,18686.0,211.9032,211.9227,211.5809,211.6102,18686.0
2023-11-02 11:10:00,216.67,216.67,215.6,215.7,10914.0,211.6102,211.6102,210.5652,210.6629,10914.0
2023-11-02 11:15:00,215.75,216.03,215.65,215.95,17275.0,210.7117,210.9852,210.614,210.907,17275.0
2023-11-02 11:20:00,215.79,215.98,215.54,215.86,8987.0,210.7508,210.9363,210.5066,210.8191,8987.0
2023-11-02 11:25:00,215.92,216.26,215.76,216.17,12061.0,210.8777,211.2098,210.7215,211.1219,12061.0
2023-11-02 11:30:00,216.09,216.27,215.76,216.1,10417.0,211.0438,211.2196,210.7215,211.0535,10417.0
2023-11-02 11:35:00,216.01,216.59,216.01,216.18,8985.0,210.9656,211.5321,210.9656,211.1317,8985.0
2023-11-02 11:40:00,216.33,216.64,216.33,216.63,5161.0,211.2782,211.5809,211.2782,211.5712,5161.0
2023-11-02 11:45:00,216.58,216.76,216.38,216.56,6325.0,211.5223,211.6981,211.327,211.5028,6325.0
2023-11-02 11:50:00,216.49,216.55,216.27,216.29,4720.0,211.4344,211.493,211.2196,211.2391,4720.0
2023-11-02 11:55:00,216.23,216.37,215.94,216.2,45693.0,211.1805,211.3172,210.8973,211.1512,45693.0
2023-11-02 12:00:00,216.2,216.47,216.11,216.16,12906.0,211.1512,211.4149,211.0633,211.1121,12906.0
2023-11-02 12:05:00,216.05,216.46,216.05,216.44,4465.0,211.0047,211.4051,211.0047,211.3856,4465.0
2023-11-02 12:10:00,216.41,216.44,216.13,216.21,4124.0,211.3563,211.3856,211.0828,211.161,4124.0
2023-11-02 12:15:00,216.13,216.44,216.13,216.21,10160.0,211.0828,211.3856,211.0828,211.161,10160.0
2023-11-02 12:20:00,216.21,216.28,216.01,216.02,3907.0,211.161,211.2293,210.9656,210.9754,3907.0
2023-11-02 12:25:00,216.02,216.29,215.83,216.29,9622.0,210.9754,211.2391,210.7898,211.2391,9622.0
2023-11-02 12:30:00,216.3,216.4,216.21,216.34,8045.0,211.2489,211.3465,211.161,211.2879,8045.0
2023-11-02 12:35:00,216.41,216.75,216.31,216.75,4732.0,211.3563,211.6883,211.2586,211.6883,4732.0
2023-11-02 12:40:00,216.7,216.77,216.49,216.59,6390.0,211.6395,211.7079,211.4344,211.5321,6390.0
2023-11-02 12:45:00,216.48,216.75,216.48,216.66,4587.0,211.4247,211.6883,211.4247,211.6005,4587.0
2023-11-02 12:50:00,216.7,216.7,216.42,216.58,6746.0,211.6395,211.6395,211.3661,211.5223,6746.0
2023-11-02 12:55:00,216.5,216.63,216.12,216.2,5998.0,211.4442,211.5712,211.0731,211.1512,5998.0
2023-11-02 13:00:00,216.2,216.45,216.13,216.33,9405.0,211.1512,211.3954,211.0828,211.2782,9405.0
2023-11-02 13:05:00,216.31,216.5,216.16,216.34,7251.0,211.2586,211.4442,211.1121,211.2879,7251.0
2023-11-02 13:10:00,216.34,216.71,216.33,216.65,6804.0,211.2879,211.6493,211.2782,211.5907,6804.0
2023-11-02 13:15:00,216.69,216.73,216.47,216.53,7141.0,211.6298,211.6688,211.4149,211.4735,7141.0
2023-11-02 13:20:00,216.53,216.81,216.48,216.8,9901.0,211.4735,211.7469,211.4247,211.7372,9901.0
2023-11-02 13:25:00,216.75,217.01,216.65,217.01,12279.0,211.6883,211.9423,211.5907,211.9423,12279.0
2023-11-02 13:30:00,217.0,217.16,216.99,217.07,4098.0,211.9325,212.0888,211.9227,212.0009,4098.0
2023-11-02 13:35:00,217.02,217.25,216.83,217.2,6805.0,211.952,212.1767,211.7665,212.1278,6805.0
2023-11-02 13:40:00,217.13,217.26,216.97,216.99,6289.0,212.0595,212.1864,211.9032,211.9227,6289.0
2023-11-02 13:45:00,216.95,217.26,216.94,217.02,4978.0,211.8837,212.1864,211.8739,211.952,4978.0
2023-11-02 13:50:00,216.97,217.26,216.97,217.19,5699.0,211.9032,212.1864,211.9032,212.1181,5699.0
2023-11-02 13:55:00,217.23,217.52,217.23,217.37,5638.0,212.1571,212.4404,212.1571,212.2939,5638.0
2023-11-02 14:00:00,217.37,217.4,217.2,217.31,4086.0,212.2939,212.3232,212.1278,212.2353,4086.0
2023-11-02 14:05:00,217.32,217.38,217.06,217.09,16550.0,212.245,212.3036,211.9911,212.0204,16550.0
2023-11-02 14:10:00,217.12,217.17,216.65,216.66,26479.0,212.0497,212.0985,211.5907,211.6005,26479.0
2023-11-02 14:15:00,216.61,216.8,216.4,216.51,16662.0,211.5516,211.7372,211.3465,211.454,16662.0
2023-11-02 14:20:00,216.51,216.58,216.34,216.49,13541.0,211.454,211.5223,211.2879,211.4344,13541.0
2023-11-02 14:25:00,216.47,216.72,216.37,216.65,236772.0,211.4149,211.6591,211.3172,211.5907,236772.0
2023-11-02 14:30:00,216.75,217.02,216.66,216.96,11223.0,211.6883,211.952,211.6005,211.8934,11223.0
2023-11-02 14:35:00,217.06,217.37,217.02,217.29,9336.0,211.9911,212.2939,211.952,212.2157,9336.0
2023-11-02 14:40:00,217.22,217.43,217.22,217.37,5733.0,212.1474,212.3525,212.1474,212.2939,5733.0
2023-11-02 14:45:00,217.43,217.52,217.2,217.25,9376.0,212.3525,212.4404,212.1278,212.1767,9376.0
2023-11-02 14:50:00,217.24,217.46,217.24,217.27,12044.0,212.1669,212.3818,212.1669,212.1962,12044.0
2023-11-02 14:55:00,217.28,217.34,217.21,217.27,13140.0,212.206,212.2646,212.1376,212.1962,13140.0
2023-11-02 15:00:00,217.3,217.72,217.28,217.55,13177.0,212.2255,212.6357,212.206,212.4697,13177.0
2023-11-02 15:05:00,217.58,217.9,217.39,217.56,151958.0,212.499,212.8115,212.3134,212.4794,151958.0
2023-11-02 15:10:00,217.63,217.76,217.52,217.73,32800.0,212.5478,212.6748,212.4404,212.6455,32800.0
2023-11-02 15:15:00,217.74,217.96,217.7,217.79,14682.0,212.6552,212.8701,212.6162,212.7041,14682.0
2023-11-02 15:20:00,217.73,217.85,217.61,217.64,6841.0,212.6455,212.7627,212.5283,212.5576,6841.0
2023-11-02 15:25:00,217.64,217.88,217.53,217.55,26034.0,212.5576,212.792,212.4501,212.4697,26034.0
2023-11-02 15:30:00,217.52,217.68,217.49,217.64,17842.0,212.4404,212.5966,212.4111,212.5576,17842.0
2023-11-02 15:35:00,217.66,217.95,217.63,217.92,12873.0,212.5771,212.8603,212.5478,212.831,12873.0
2023-11-02 15:40:00,217.95,218.07,217.73,218.05,18078.0,212.8603,212.9775,212.6455,212.958,18078.0
2023-11-02 15:45:00,218.1,218.18,217.93,217.97,18174.0,213.0068,213.085,212.8408,212.8799,18174.0
2023-11-02 15:50:00,217.98,218.5,217.84,218.41,33407.0,212.8896,213.3975,212.7529,213.3096,33407.0
2023-11-02 15:55:00,218.43,218.63,218.19,218.61,96140.0,213.3291,213.5244,213.0947,213.5049,96140.0
2023-11-03 09:30:00,219.64,219.99,218.57,218.58,22673.0,214.5109,214.8527,213.4658,213.4756,22673.0
2023-11-03 09:35:00,218.59,219.08,218.59,218.81,7025.0,213.4854,213.9639,213.4854,213.7002,7025.0
2023-11-03 09:40:00,218.81,218.85,217.88,218.28,20547.0,213.7002,213.7393,212.792,213.1826,20547.0
2023-11-03 09:45:00,217.92,218.06,217.16,217.2,7467.0,212.831,212.9678,212.0888,212.1278,7467.0
2023-11-03 09:50:00,217.38,217.47,216.88,217.06,7805.0,212.3036,212.3915,211.8153,211.9911,7805.0
2023-11-03 09:55:00,217.08,217.36,216.43,217.36,8045.0,212.0106,212.2841,211.3758,212.2841,8045.0
2023-11-03 10:00:00,217.39,217.6,216.92,217.55,7245.0,212.3134,212.5185,211.8544,212.4697,7245.0
2023-11-03 10:05:00,217.35,217.83,217.29,217.67,7763.0,212.2743,212.7431,212.2157,212.5869,7763.0
2023-11-03 10:10:00,217.68,217.85,217.4,217.58,5167.0,212.5966,212.7627,212.3232,212.499,5167.0
2023-11-03 10:15:00,217.43,218.11,217.42,218.11,19113.0,212.3525,213.0166,212.3427,213.0166,19113.0
2023-11-03 10:20:00,218.22,218.52,218.19,218.28,5225.0,213.124,213.417,213.0947,213.1826,5225.0
2023-11-03 10:25:00,218.38,218.38,217.88,218.08,5340.0,213.2803,213.2803,212.792,212.9873,5340.0
2023-11-03 10:30:00,218.16,218.16,217.82,217.98,6031.0,213.0654,213.0654,212.7334,212.8896,6031.0
2023-11-03 10:35:00,217.98,218.44,217.83,218.23,3314.0,212.8896,213.3389,212.7431,213.1338,3314.0
2023-11-03 10:40:00,218.18,218.33,217.93,218.13,4909.0,213.085,213.2315,212.8408,213.0361,4909.0
2023-11-03 10:45:00,218.11,218.28,218.04,218.23,4518.0,213.0166,213.1826,212.9482,213.1338,4518.0
2023-11-03 10:50:00,218.23,218.29,218.11,218.29,6971.0,213.1338,213.1924,213.0166,213.1924,6971.0
2023-11-03 10:55:00,218.37,218.58,218.28,218.38,15240.0,213.2705,213.4756,213.1826,213.2803,15240.0
2023-11-03 11:00:00,218.21,218.6,218.13,218.44,68375.0,213.1143,213.4951,213.0361,213.3389,68375.0
2023-11-03 11:05:00,218.4,218.63,218.3,218.48,20724.0,213.2998,213.5244,213.2022,213.3779,20724.0
2023-11-03 11:10:00,218.64,218.74,218.39,218.48,10763.0,213.5342,213.6319,213.2901,213.3779,10763.0
2023-11-03 11:15:00,218.5,218.5,218.28,218.46,17371.0,213.3975,213.3975,213.1826,213.3584,17371.0
2023-11-03 11:20:00,218.66,219.28,218.66,219.09,205250.0,213.5537,214.1593,213.5537,213.9737,205250.0
2023-11-03 11:25:00,218.93,219.01,218.67,218.74,4280.0,213.8174,213.8956,213.5635,213.6319,4280.0
2023-11-03 11:30:00,218.69,218.87,218.57,218.7,1924.0,213.583,213.7588,213.4658,213.5928,1924.0
2023-11-03 11:35:00,218.65,219.14,218.63,219.1,9307.0,213.544,214.0225,213.5244,213.9835,9307.0
2023-11-03 11:40:00,219.18,219.39,219.1,219.31,3204.0,214.0616,214.2667,213.9835,214.1886,3204.0
2023-11-03 11:45:00,219.26,219.41,219.21,219.36,4509.0,214.1397,214.2862,214.0909,214.2374,4509.0
2023-11-03 11:50:00,219.42,219.75,219.33,219.62,3398.0,214.296,214.6183,214.2081,214.4913,3398.0
2023-11-03 11:55:00,219.7,219.8,219.53,219.67,16414.0,214.5695,214.6671,214.4034,214.5402,16414.0
2023-11-03 12:00:00,219.67,219.68,219.44,219.46,7088.0,214.5402,214.5499,214.3155,214.3351,7088.0
2023-11-03 12:05:00,219.35,219.45,219.16,219.16,2852.0,214.2276,214.3253,214.0421,214.0421,2852.0
2023-11-03 12:10:00,219.31,219.39,219.31,219.37,3600.0,214.1886,214.2667,214.1886,214.2472,3600.0
2023-11-03 12:15:00,219.28,219.61,219.22,219.38,45459.0,214.1593,214.4816,214.1007,214.2569,45459.0
2023-11-03 12:20:00,219.37,219.59,219.29,219.55,2401.0,214.2472,214.462,214.169,214.423,2401.0
2023-11-03 12:25:00,219.55,219.61,219.28,219.57,6960.0,214.423,214.4816,214.1593,214.4425,6960.0
2023-11-03 12:30:00,219.56,219.79,219.47,219.74,6854.0,214.4327,214.6574,214.3448,214.6085,6854.0
2023-11-03 12:35:00,219.69,219.83,219.64,219.76,4434.0,214.5597,214.6964,214.5109,214.6281,4434.0
2023-11-03 12:40:00,219.82,219.94,219.71,219.86,12144.0,214.6867,214.8039,214.5792,214.7257,12144.0
2023-11-03 12:45:00,219.89,219.92,219.59,219.74,8931.0,214.755,214.7843,214.462,214.6085,8931.0
2023-11-03 12:50:00,219.8,219.96,219.71,219.94,6565.0,214.6671,214.8234,214.5792,214.8039,6565.0
2023-11-03 12:55:00,219.96,219.96,219.71,219.77,4885.0,214.8234,214.8234,214.5792,214.6378,4885.0
2023-11-03 13:00:00,219.77,219.87,219.68,219.87,7439.0,214.6378,214.7355,214.5499,214.7355,7439.0
2023-11-03 13:05:00,219.83,219.83,219.57,219.6,5439.0,214.6964,214.6964,214.4425,214.4718,5439.0
2023-11-03 13:10:00,219.6,219.7,219.49,219.63,5542.0,214.4718,214.5695,214.3644,214.5011,5542.0
2023-11-03 13:15:00,219.61,219.67,219.4,219.4,4162.0,214.4816,214.5402,214.2765,214.2765,4162.0
2023-11-03 13:20:00,219.36,219.47,219.35,219.4,5252.0,214.2374,214.3448,214.2276,214.2765,5252.0
2023-11-03 13:25:00,219.35,219.52,219.32,219.39,5650.0,214.2276,214.3937,214.1983,214.2667,5650.0
2023-11-03 13:30:00,219.46,219.57,219.45,219.55,9877.0,214.3351,214.4425,214.3253,214.423,9877.0
2023-11-03 13:35:00,219.53,219.58,219.29,219.55,11452.0,214.4034,214.4523,214.169,214.423,11452.0
2023-11-03 13:40:00,219.56,219.56,219.3,219.32,7819.0,214.4327,214.4327,214.1788,214.1983,7819.0
2023-11-03 13:45:00,219.3,219.42,219.28,219.36,4406.0,214.1788,214.296,214.1593,214.2374,4406.0
2023-11-03 13:50:00,219.29,219.36,219.25,219.31,5190.0,214.169,214.2374,214.13,214.1886,5190.0
2023-11-03 13:55:00,219.31,219.55,219.31,219.39,6490.0,214.1886,214.423,214.1886,214.2667,6490.0
2023-11-03 14:00:00,219.41,219.41,219.22,219.28,6515.0,214.2862,214.2862,214.1007,214.1593,6515.0
2023-11-03 14:05:00,219.29,219.34,219.03,219.33,28673.0,214.169,214.2179,213.9151,214.2081,28673.0
2023-11-03 14:10:00,219.33,219.36,219.14,219.15,5586.0,214.2081,214.2374,214.0225,214.0323,5586.0
2023-11-03 14:15:00,219.16,219.32,219.13,219.28,7531.0,214.0421,214.1983,214.0128,214.1593,7531.0
2023-11-03 14:20:00,219.28,219.29,218.95,219.0,11522.0,214.1593,214.169,213.837,213.8858,11522.0
2023-11-03 14:25:00,219.01,219.25,218.99,219.25,65619.0,213.8956,214.13,213.876,214.13,65619.0
2023-11-03 14:30:00,219.23,219.26,219.11,219.12,18318.0,214.1104,214.1397,213.9932,214.003,18318.0
2023-11-03 14:35:00,219.12,219.16,218.87,218.87,10011.0,214.003,214.0421,213.7588,213.7588,10011.0
2023-11-03 14:40:00,218.91,219.09,218.87,218.9,21830.0,213.7979,213.9737,213.7588,213.7881,21830.0
2023-11-03 14:45:00,218.89,219.01,218.86,218.99,8465.0,213.7784,213.8956,213.7491,213.876,8465.0
2023-11-03 14:50:00,219.02,219.05,218.89,218.9,8578.0,213.9053,213.9346,213.7784,213.7881,8578.0
2023-11-03 14:55:00,218.91,218.92,218.8,218.86,13259.0,213.7979,213.8077,213.6905,213.7491,13259.0
2023-11-03 15:00:00,218.87,218.94,218.8,218.91,15101.0,213.7588,213.8272,213.6905,213.7979,15101.0
2023-11-03 15:05:00,218.9,218.95,218.73,218.8,27479.0,213.7881,213.837,213.6221,213.6905,27479.0
2023-11-03 15:10:00,218.89,218.93,218.75,218.92,11241.0,213.7784,213.8174,213.6416,213.8077,11241.0
2023-11-03 15:15:00,218.93,219.01,218.75,218.76,9219.0,213.8174,213.8956,213.6416,213.6514,9219.0
2023-11-03 15:20:00,218.73,218.86,218.71,218.84,6603.0,213.6221,213.7491,213.6026,213.7295,6603.0
2023-11-03 15:25:00,218.84,219.07,218.83,219.06,20397.0,213.7295,213.9542,213.7198,213.9444,20397.0
2023-11-03 15:30:00,218.96,219.0,218.86,218.92,11275.0,213.8467,213.8858,213.7491,213.8077,11275.0
2023-11-03 15:35:00,218.9,219.14,218.89,218.98,19122.0,213.7881,214.0225,213.7784,213.8663,19122.0
2023-11-03 15:40:00,219.0,219.1,218.73,218.93,40481.0,213.8858,213.9835,213.6221,213.8174,40481.0
2023-11-03 15:45:00,218.95,218.99,218.83,218.86,21065.0,213.837,213.876,213.7198,213.7491,21065.0
2023-11-03 15:50:00,218.81,219.01,218.73,218.87,37321.0,213.7002,213.8956,213.6221,213.7588,37321.0
2023-11-03 15:55:00,218.91,218.99,218.72,218.73,83989.0,213.7979,213.876,213.6123,213.6221,83989.0
2023-11-06 09:30:00,219.91,219.95,219.05,219.48,24368.0,214.7746,214.8136,213.9346,214.3546,24368.0
2023-11-06 09:35:00,219.45,219.45,218.76,219.29,6896.0,214.3253,214.3253,213.6514,214.169,6896.0
2023-11-06 09:40:00,219.07,219.61,219.07,219.61,5290.0,213.9542,214.4816,213.9542,214.4816,5290.0
2023-11-06 09:45:00,219.52,219.8,218.88,219.4,11695.0,214.3937,214.6671,213.7686,214.2765,11695.0
2023-11-06 09:50:00,219.53,219.62,219.15,219.32,5758.0,214.4034,214.4913,214.0323,214.1983,5758.0
2023-11-06 09:55:00,219.5,219.68,218.97,219.34,4875.0,214.3741,214.5499,213.8565,214.2179,4875.0
2023-11-06 10:00:00,219.37,219.37,218.42,218.44,8306.0,214.2472,214.2472,213.3194,213.3389,8306.0
2023-11-06 10:05:00,218.39,218.45,217.81,217.89,12516.0,213.2901,213.3487,212.7236,212.8017,12516.0
2023-11-06 10:10:00,217.95,218.39,217.66,218.39,7053.0,212.8603,213.2901,212.5771,213.2901,7053.0
2023-11-06 10:15:00,218.41,218.46,218.12,218.35,6595.0,213.3096,213.3584,213.0264,213.251,6595.0
2023-11-06 10:20:00,218.31,218.42,218.22,218.41,8308.0,213.2119,213.3194,213.124,213.3096,8308.0
2023-11-06 10:25:00,218.39,218.53,218.27,218.28,9617.0,213.2901,213.4268,213.1729,213.1826,9617.0
2023-11-06 10:30:00,218.27,218.32,218.04,218.26,7930.0,213.1729,213.2217,212.9482,213.1631,7930.0
2023-11-06 10:35:00,218.2,218.8,218.2,218.67,5020.0,213.1045,213.6905,213.1045,213.5635,5020.0
2023-11-06 10:40:00,218.81,219.0,218.76,219.0,2261.0,213.7002,213.8858,213.6514,213.8858,2261.0
2023-11-06 10:45:00,219.1,219.23,218.78,218.89,5292.0,213.9835,214.1104,213.6709,213.7784,5292.0
2023-11-06 10:50:00,219.05,219.13,218.95,219.01,1664.0,213.9346,214.0128,213.837,213.8956,1664.0
2023-11-06 10:55:00,219.05,219.09,218.91,219.05,2343.0,213.9346,213.9737,213.7979,213.9346,2343.0
2023-11-06 11:00:00,219.17,219.6,219.16,219.52,13295.0,214.0518,214.4718,214.0421,214.3937,13295.0
2023-11-06 11:05:00,219.43,219.51,219.07,219.11,3747.0,214.3058,214.3839,213.9542,213.9932,3747.0
2023-11-06 11:10:00,219.13,219.43,219.1,219.38,5436.0,214.0128,214.3058,213.9835,214.2569,5436.0
2023-11-06 11:15:00,219.42,219.52,219.25,219.31,1793.0,214.296,214.3937,214.13,214.1886,1793.0
2023-11-06 11:20:00,219.28,219.56,219.28,219.51,2478.0,214.1593,214.4327,214.1593,214.3839,2478.0
2023-11-06 11:25:00,219.5,219.69,219.34,219.34,2437.0,214.3741,214.5597,214.2179,214.2179,2437.0
2023-11-06 11:30:00,219.2,219.44,219.15,219.37,1522.0,214.0811,214.3155,214.0323,214.2472,1522.0
2023-11-06 11:35:00,219.41,219.66,219.32,219.66,4338.0,214.2862,214.5304,214.1983,214.5304,4338.0
2023-11-06 11:40:00,219.66,219.71,219.42,219.55,1868.0,214.5304,214.5792,214.296,214.423,1868.0
2023-11-06 11:45:00,219.5,219.66,219.42,219.42,2134.0,214.3741,214.5304,214.296,214.296,2134.0
2023-11-06 11:50:00,219.52,219.52,219.26,219.33,864.0,214.3937,214.3937,214.1397,214.2081,864.0
2023-11-06 11:55:00,219.42,219.45,219.4,219.44,1121.0,214.296,214.3253,214.2765,214.3155,1121.0
2023-11-06 12:00:00,219.57,219.57,219.37,219.41,4269.0,214.4425,214.4425,214.2472,214.2862,4269.0
2023-11-06 12:05:00,219.45,219.57,219.38,219.47,5503.0,214.3253,214.4425,214.2569,214.3448,5503.0
2023-11-06 12:10:00,219.51,219.63,219.36,219.41,4466.0,214.3839,214.5011,214.2374,214.2862,4466.0
2023-11-06 12:15:00,219.5,219.6,219.46,219.59,3351.0,214.3741,214.4718,214.3351,214.462,3351.0
2023-11-06 12:20:00,219.61,219.61,219.39,219.49,4831.0,214.4816,214.4816,214.2667,214.3644,4831.0
2023-11-06 12:25:00,219.48,219.56,219.39,219.49,4177.0,214.3546,214.4327,214.2667,214.3644,4177.0
2023-11-06 12:30:00,219.48,219.48,219.34,219.37,4633.0,214.3546,214.3546,214.2179,214.2472,4633.0
2023-11-06 12:35:00,219.37,219.37,219.11,219.11,10347.0,214.2472,214.2472,213.9932,213.9932,10347.0
2023-11-06 12:40:00,219.18,219.19,218.93,219.14,8145.0,214.0616,214.0714,213.8174,214.0225,8145.0
2023-11-06 12:45:00,219.2,219.25,219.2,219.25,924.0,214.0811,214.13,214.0811,214.13,924.0
2023-11-06 12:50:00,219.28,219.5,219.28,219.5,4728.0,214.1593,214.3741,214.1593,214.3741,4728.0
2023-11-06 12:55:00,219.5,219.62,219.46,219.59,71821.0,214.3741,214.4913,214.3351,214.462,71821.0
2023-11-06 13:00:00,219.62,219.65,219.49,219.56,5412.0,214.4913,214.5206,214.3644,214.4327,5412.0
2023-11-06 13:05:00,219.58,219.65,219.46,219.65,10711.0,214.4523,214.5206,214.3351,214.5206,10711.0
2023-11-06 13:10:00,219.6,219.61,219.54,219.6,1052.0,214.4718,214.4816,214.4132,214.4718,1052.0
2023-11-06 13:15:00,219.58,219.67,219.53,219.64,4116.0,214.4523,214.5402,214.4034,214.5109,4116.0
2023-11-06 13:20:00,219.69,219.83,219.54,219.81,4621.0,214.5597,214.6964,214.4132,214.6769,4621.0
2023-11-06 13:25:00,219.81,219.84,219.61,219.84,5911.0,214.6769,214.7062,214.4816,214.7062,5911.0
2023-11-06 13:30:00,219.84,219.87,219.76,219.78,2138.0,214.7062,214.7355,214.6281,214.6476,2138.0
2023-11-06 13:35:00,219.84,219.84,219.6,219.6,1529.0,214.7062,214.7062,214.4718,214.4718,1529.0
2023-11-06 13:40:00,219.68,219.79,219.56,219.56,4048.0,214.5499,214.6574,214.4327,214.4327,4048.0
2023-11-06 13:45:00,219.5,219.57,219.43,219.48,6736.0,214.3741,214.4425,214.3058,214.3546,6736.0
2023-11-06 13:50:00,219.49,219.5,219.24,219.33,2453.0,214.3644,214.3741,214.1202,214.2081,2453.0
2023-11-06 13:55:00,219.2,219.29,219.09,219.17,1976.0,214.0811,214.169,213.9737,214.0518,1976.0
2023-11-06 14:00:00,219.14,219.61,219.13,219.53,10829.0,214.0225,214.4816,214.0128,214.4034,10829.0
2023-11-06 14:05:00,219.44,219.53,219.32,219.37,5965.0,214.3155,214.4034,214.1983,214.2472,5965.0
2023-11-06 14:10:00,219.38,219.42,219.07,219.16,6110.0,214.2569,214.296,213.9542,214.0421,6110.0
2023-11-06 14:15:00,219.09,219.23,219.07,219.23,3667.0,213.9737,214.1104,213.9542,214.1104,3667.0
2023-11-06 14:20:00,219.2,219.23,219.14,219.16,3451.0,214.0811,214.1104,214.0225,214.0421,3451.0
2023-11-06 14:25:00,219.15,219.28,219.14,219.22,4547.0,214.0323,214.1593,214.0225,214.1007,4547.0
2023-11-06 14:30:00,219.22,219.39,219.2,219.38,3072.0,214.1007,214.2667,214.0811,214.2569,3072.0
2023-11-06 14:35:00,219.33,219.5,219.22,219.5,5339.0,214.2081,214.3741,214.1007,214.3741,5339.0
2023-11-06 14:40:00,219.48,219.62,219.45,219.57,3773.0,214.3546,214.4913,214.3253,214.4425,3773.0
2023-11-06 14:45:00,219.57,219.61,219.49,219.55,4572.0,214.4425,214.4816,214.3644,214.423,4572.0
2023-11-06 14:50:00,219.55,219.66,219.54,219.58,5666.0,214.423,214.5304,214.4132,214.4523,5666.0
2023-11-06 14:55:00,219.58,219.64,219.5,219.57,5018.0,214.4523,214.5109,214.3741,214.4425,5018.0
2023-11-06 15:00:00,219.58,219.59,219.46,219.53,4418.0,214.4523,214.462,214.3351,214.4034,4418.0
2023-11-06 15:05:00,219.54,219.54,219.41,219.46,9392.0,214.4132,214.4132,214.2862,214.3351,9392.0
2023-11-06 15:10:00,219.46,219.6,219.36,219.45,3441.0,214.3351,214.4718,214.2374,214.3253,3441.0
2023-11-06 15:15:00,219.46,219.46,219.34,219.34,3807.0,214.3351,214.3351,214.2179,214.2179,3807.0
2023-11-06 15:20:00,219.37,219.51,219.3,219.49,4918.0,214.2472,214.3839,214.1788,214.3644,4918.0
2023-11-06 15:25:00,219.49,219.49,219.31,219.35,5603.0,214.3644,214.3644,214.1886,214.2276,5603.0
2023-11-06 15:30:00,219.39,219.58,219.36,219.5,4917.0,214.2667,214.4523,214.2374,214.3741,4917.0
2023-11-06 15:35:00,219.54,219.56,219.43,219.49,7982.0,214.4132,214.4327,214.3058,214.3644,7982.0
2023-11-06 15:40:00,219.49,219.62,219.46,219.53,9273.0,214.3644,214.4913,214.3351,214.4034,9273.0
2023-11-06 15:45:00,219.51,219.63,219.48,219.55,15222.0,214.3839,214.5011,214.3546,214.423,15222.0
2023-11-06 15:50:00,219.54,219.63,219.44,219.48,51257.0,214.4132,214.5011,214.3155,214.3546,51257.0
2023-11-06 15:55:00,219.46,219.7,219.38,219.64,69649.0,214.3351,214.5695,214.2569,214.5109,69649.0
2023-11-07 09:30:00,219.13,219.41,219.03,219.4,13839.0,214.0128,214.2862,213.9151,214.2765,13839.0
2023-11-07 09:35:00,219.32,219.69,219.2,219.63,3677.0,214.1983,214.5597,214.0811,214.5011,3677.0
2023-11-07 09:40:00,219.69,219.69,219.26,219.57,2217.0,214.5597,214.5597,214.1397,214.4425,2217.0
2023-11-07 09:45:00,219.62,219.73,219.39,219.48,3803.0,214.4913,214.5988,214.2667,214.3546,3803.0
2023-11-07 09:50:00,219.37,219.67,219.37,219.62,4191.0,214.2472,214.5402,214.2472,214.4913,4191.0
2023-11-07 09:55:00,219.69,219.74,219.24,219.65,3000.0,214.5597,214.6085,214.1202,214.5206,3000.0
2023-11-07 10:00:00,219.74,219.9,219.68,219.84,5120.0,214.6085,214.7648,214.5499,214.7062,5120.0
2023-11-07 10:05:00,219.89,220.17,219.88,220.0,21666.0,214.755,215.0285,214.7453,214.8625,21666.0
2023-11-07 10:10:00,220.03,220.04,219.92,219.98,2130.0,214.8918,214.9015,214.7843,214.8429,2130.0
2023-11-07 10:15:00,219.92,219.94,219.68,219.94,1860.0,214.7843,214.8039,214.5499,214.8039,1860.0
2023-11-07 10:20:00,219.91,220.14,219.77,219.83,6940.0,214.7746,214.9992,214.6378,214.6964,6940.0
2023-11-07 10:25:00,219.78,219.83,219.54,219.81,6130.0,214.6476,214.6964,214.4132,214.6769,6130.0
2023-11-07 10:30:00,219.81,219.82,219.48,219.64,3080.0,214.6769,214.6867,214.3546,214.5109,3080.0
2023-11-07 10:35:00,219.46,219.69,219.45,219.6,1056.0,214.3351,214.5597,214.3253,214.4718,1056.0
2023-11-07 10:40:00,219.66,219.66,219.39,219.42,926.0,214.5304,214.5304,214.2667,214.296,926.0
2023-11-07 10:45:00,219.4,219.74,219.39,219.67,13324.0,214.2765,214.6085,214.2667,214.5402,13324.0
2023-11-07 10:50:00,219.7,219.71,219.5,219.71,9483.0,214.5695,214.5792,214.3741,214.5792,9483.0
2023-11-07 10:55:00,219.63,219.65,219.48,219.57,4412.0,214.5011,214.5206,214.3546,214.4425,4412.0
2023-11-07 11:00:00,219.5,219.71,219.46,219.6,4499.0,214.3741,214.5792,214.3351,214.4718,4499.0
2023-11-07 11:05:00,219.52,219.53,219.2,219.31,3114.0,214.3937,214.4034,214.0811,214.1886,3114.0
2023-11-07 11:10:00,219.13,219.21,218.77,218.78,3397.0,214.0128,214.0909,213.6612,213.6709,3397.0
2023-11-07 11:15:00,218.93,218.97,218.86,218.93,1250.0,213.8174,213.8565,213.7491,213.8174,1250.0
2023-11-07 11:20:00,218.93,219.25,218.93,219.25,2800.0,213.8174,214.13,213.8174,214.13,2800.0
2023-11-07 11:25:00,219.26,219.41,219.12,219.14,7061.0,214.1397,214.2862,214.003,214.0225,7061.0
2023-11-07 11:30:00,219.14,219.27,219.09,219.23,5782.0,214.0225,214.1495,213.9737,214.1104,5782.0
2023-11-07 11:35:00,219.23,219.27,219.13,219.23,2429.0,214.1104,214.1495,214.0128,214.1104,2429.0
2023-11-07 11:40:00,219.31,219.62,219.31,219.56,2070.0,214.1886,214.4913,214.1886,214.4327,2070.0
2023-11-07 11:45:00,219.6,219.63,219.5,219.61,1526.0,214.4718,214.5011,214.3741,214.4816,1526.0
2023-11-07 11:50:00,219.51,219.52,219.31,219.46,5621.0,214.3839,214.3937,214.1886,214.3351,5621.0
2023-11-07 11:55:00,219.45,219.5,219.4,219.47,919.0,214.3253,214.3741,214.2765,214.3448,919.0
2023-11-07 12:00:00,219.3,219.49,219.18,219.23,6908.0,214.1788,214.3644,214.0616,214.1104,6908.0
2023-11-07 12:05:00,219.23,219.44,219.22,219.44,1641.0,214.1104,214.3155,214.1007,214.3155,1641.0
2023-11-07 12:10:00,219.44,219.44,219.08,219.09,2992.0,214.3155,214.3155,213.9639,213.9737,2992.0
2023-11-07 12:15:00,219.15,219.28,219.06,219.06,3620.0,214.0323,214.1593,213.9444,213.9444,3620.0
2023-11-07 12:20:00,219.06,219.25,219.06,219.25,1642.0,213.9444,214.13,213.9444,214.13,1642.0
2023-11-07 12:25:00,219.2,219.36,219.15,219.26,10135.0,214.0811,214.2374,214.0323,214.1397,10135.0
2023-11-07 12:30:00,219.19,219.26,219.08,219.22,1756.0,214.0714,214.1397,213.9639,214.1007,1756.0
2023-11-07 12:35:00,219.12,219.16,218.97,219.16,1011.0,214.003,214.0421,213.8565,214.0421,1011.0
2023-11-07 12:40:00,219.11,219.13,218.95,219.0,1639.0,213.9932,214.0128,213.837,213.8858,1639.0
2023-11-07 12:45:00,219.03,219.05,218.94,218.95,1328.0,213.9151,213.9346,213.8272,213.837,1328.0
2023-11-07 12:50:00,218.78,218.91,218.78,218.86,1722.0,213.6709,213.7979,213.6709,213.7491,1722.0
2023-11-07 12:55:00,218.77,218.87,218.75,218.87,928.0,213.6612,213.7588,213.6416,213.7588,928.0
2023-11-07 13:00:00,218.86,219.35,218.86,219.34,3207.0,213.7491,214.2276,213.7491,214.2179,3207.0
2023-11-07 13:05:00,219.34,219.44,219.24,219.33,2616.0,214.2179,214.3155,214.1202,214.2081,2616.0
2023-11-07 13:10:00,219.23,219.36,219.22,219.22,1420.0,214.1104,214.2374,214.1007,214.1007,1420.0
2023-11-07 13:15:00,219.32,219.36,219.09,219.31,3222.0,214.1983,214.2374,213.9737,214.1886,3222.0
2023-11-07 13:20:00,219.31,219.31,219.1,219.2,2787.0,214.1886,214.1886,213.9835,214.0811,2787.0
2023-11-07 13:25:00,219.15,219.27,219.14,219.24,2321.0,214.0323,214.1495,214.0225,214.1202,2321.0
2023-11-07 13:30:00,219.24,219.49,219.24,219.48,5536.0,214.1202,214.3644,214.1202,214.3546,5536.0
2023-11-07 13:35:00,219.45,219.54,219.44,219.53,1526.0,214.3253,214.4132,214.3155,214.4034,1526.0
2023-11-07 13:40:00,219.61,219.68,219.55,219.64,7700.0,214.4816,214.5499,214.423,214.5109,7700.0
2023-11-07 13:45:00,219.65,219.66,219.47,219.48,2983.0,214.5206,214.5304,214.3448,214.3546,2983.0
2023-11-07 13:50:00,219.59,219.59,219.48,219.51,4573.0,214.462,214.462,214.3546,214.3839,4573.0
2023-11-07 13:55:00,219.51,219.51,219.22,219.31,2939.0,214.3839,214.3839,214.1007,214.1886,2939.0
2023-11-07 14:00:00,219.17,219.43,219.12,219.3,4920.0,214.0518,214.3058,214.003,214.1788,4920.0
2023-11-07 14:05:00,219.27,219.28,219.08,219.12,2786.0,214.1495,214.1593,213.9639,214.003,2786.0
2023-11-07 14:10:00,219.12,219.26,219.12,219.14,10141.0,214.003,214.1397,214.003,214.0225,10141.0
2023-11-07 14:15:00,219.14,219.2,218.88,218.88,3527.0,214.0225,214.0811,213.7686,213.7686,3527.0
2023-11-07 14:20:00,218.98,219.15,218.98,219.12,7689.0,213.8663,214.0323,213.8663,214.003,7689.0
2023-11-07 14:25:00,219.09,219.15,218.96,219.04,1617.0,213.9737,214.0323,213.8467,213.9249,1617.0
2023-11-07 14:30:00,219.04,219.16,218.98,219.03,3718.0,213.9249,214.0421,213.8663,213.9151,3718.0
2023-11-07 14:35:00,218.97,219.05,218.92,218.97,2547.0,213.8565,213.9346,213.8077,213.8565,2547.0
2023-11-07 14:40:00,218.89,219.01,218.79,218.91,4482.0,213.7784,213.8956,213.6807,213.7979,4482.0
2023-11-07 14:45:00,218.99,219.13,218.96,219.03,3513.0,213.876,214.0128,213.8467,213.9151,3513.0
2023-11-07 14:50:00,219.03,219.38,219.02,219.25,14799.0,213.9151,214.2569,213.9053,214.13,14799.0
2023-11-07 14:55:00,219.21,219.34,219.18,219.2,73498.0,214.0909,214.2179,214.0616,214.0811,73498.0
2023-11-07 15:00:00,219.2,219.42,219.18,219.33,7480.0,214.0811,214.296,214.0616,214.2081,7480.0
2023-11-07 15:05:00,219.33,219.33,219.07,219.08,7146.0,214.2081,214.2081,213.9542,213.9639,7146.0
2023-11-07 15:10:00,218.97,219.37,218.94,219.32,31146.0,213.8565,214.2472,213.8272,214.1983,31146.0
2023-11-07 15:15:00,219.3,219.48,219.21,219.35,6267.0,214.1788,214.3546,214.0909,214.2276,6267.0
2023-11-07 15:20:00,219.33,219.64,219.2,219.4,18039.0,214.2081,214.5109,214.0811,214.2765,18039.0
2023-11-07 15:25:00,219.43,219.6,219.4,219.58,3751.0,214.3058,214.4718,214.2765,214.4523,3751.0
2023-11-07 15:30:00,219.61,219.61,219.25,219.31,18764.0,214.4816,214.4816,214.13,214.1886,18764.0
2023-11-07 15:35:00,219.3,219.36,219.2,219.22,47163.0,214.1788,214.2374,214.0811,214.1007,47163.0
2023-11-07 15:40:00,219.18,219.32,219.18,219.27,28802.0,214.0616,214.1983,214.0616,214.1495,28802.0
2023-11-07 15:45:00,219.29,219.51,219.29,219.39,18483.0,214.169,214.3839,214.169,214.2667,18483.0
2023-11-07 15:50:00,219.41,219.43,218.74,218.8,44629.0,214.2862,214.3058,213.6319,213.6905,44629.0
2023-11-07 15:55:00,218.74,219.03,218.59,218.94,90757.0,213.6319,213.9151,213.4854,213.8272,90757.0
2023-11-08 09:30:00,219.69,220.94,219.46,220.32,18472.0,214.5597,215.7805,214.3351,215.175,18472.0
2023-11-08 09:35:00,219.93,219.93,218.49,218.7,4062.0,214.7941,214.7941,213.3877,213.5928,4062.0
2023-11-08 09:40:00,218.69,219.06,218.48,218.77,4801.0,213.583,213.9444,213.3779,213.6612,4801.0
2023-11-08 09:45:00,218.63,218.81,218.38,218.69,5517.0,213.5244,213.7002,213.2803,213.583,5517.0
2023-11-08 09:50:00,218.56,218.81,218.34,218.34,2400.0,213.4561,213.7002,213.2412,213.2412,2400.0
2023-11-08 09:55:00,218.33,218.82,218.33,218.69,4283.0,213.2315,213.71,213.2315,213.583,4283.0
2023-11-08 10:00:00,218.75,218.76,218.27,218.38,7548.0,213.6416,213.6514,213.1729,213.2803,7548.0
2023-11-08 10:05:00,218.44,218.44,218.11,218.25,4770.0,213.3389,213.3389,213.0166,213.1533,4770.0
2023-11-08 10:10:00,218.25,218.38,218.06,218.19,8582.0,213.1533,213.2803,212.9678,213.0947,8582.0
2023-11-08 10:15:00,218.05,218.35,218.03,218.35,3508.0,212.958,213.251,212.9385,213.251,3508.0
2023-11-08 10:20:00,218.28,218.35,217.98,218.03,26477.0,213.1826,213.251,212.8896,212.9385,26477.0
2023-11-08 10:25:00,218.03,218.32,217.92,218.22,6878.0,212.9385,213.2217,212.831,213.124,6878.0
2023-11-08 10:30:00,218.22,218.22,217.81,217.82,2946.0,213.124,213.124,212.7236,212.7334,2946.0
2023-11-08 10:35:00,217.91,218.25,217.81,218.2,4577.0,212.8213,213.1533,212.7236,213.1045,4577.0
2023-11-08 10:40:00,218.14,218.43,218.06,218.33,8190.0,213.0459,213.3291,212.9678,213.2315,8190.0
2023-11-08 10:45:00,218.33,218.35,218.11,218.29,3774.0,213.2315,213.251,213.0166,213.1924,3774.0
2023-11-08 10:50:00,218.28,218.4,218.18,218.4,4407.0,213.1826,213.2998,213.085,213.2998,4407.0
2023-11-08 10:55:00,218.33,218.39,218.18,218.2,5002.0,213.2315,213.2901,213.085,213.1045,5002.0
2023-11-08 11:00:00,218.26,218.56,218.19,218.48,6660.0,213.1631,213.4561,213.0947,213.3779,6660.0
2023-11-08 11:05:00,218.48,218.68,218.43,218.59,2568.0,213.3779,213.5733,213.3291,213.4854,2568.0
2023-11-08 11:10:00,218.59,218.73,218.53,218.56,6851.0,213.4854,213.6221,213.4268,213.4561,6851.0
2023-11-08 11:15:00,218.51,218.78,218.46,218.68,6937.0,213.4072,213.6709,213.3584,213.5733,6937.0
2023-11-08 11:20:00,218.54,218.54,218.02,218.08,4141.0,213.4365,213.4365,212.9287,212.9873,4141.0
2023-11-08 11:25:00,218.0,218.43,217.94,218.24,9797.0,212.9092,213.3291,212.8506,213.1436,9797.0
2023-11-08 11:30:00,218.21,218.38,218.17,218.2,9070.0,213.1143,213.2803,213.0752,213.1045,9070.0
2023-11-08 11:35:00,218.2,218.28,217.91,217.91,4004.0,213.1045,213.1826,212.8213,212.8213,4004.0
2023-11-08 11:40:00,217.86,217.86,217.66,217.81,3567.0,212.7724,212.7724,212.5771,212.7236,3567.0
2023-11-08 11:45:00,217.81,217.97,217.7,217.94,5295.0,212.7236,212.8799,212.6162,212.8506,5295.0
2023-11-08 11:50:00,217.92,217.97,217.78,217.83,3866.0,212.831,212.8799,212.6943,212.7431,3866.0
2023-11-08 11:55:00,217.81,217.88,217.66,217.83,3360.0,212.7236,212.792,212.5771,212.7431,3360.0
2023-11-08 12:00:00,217.85,217.85,217.4,217.68,7981.0,212.7627,212.7627,212.3232,212.5966,7981.0
2023-11-08 12:05:00,217.74,217.92,217.52,217.52,4638.0,212.6552,212.831,212.4404,212.4404,4638.0
2023-11-08 12:10:00,217.6,217.68,217.48,217.53,3875.0,212.5185,212.5966,212.4013,212.4501,3875.0
2023-11-08 12:15:00,217.47,217.74,217.42,217.74,5007.0,212.3915,212.6552,212.3427,212.6552,5007.0
2023-11-08 12:20:00,217.72,217.92,217.71,217.87,2681.0,212.6357,212.831,212.6259,212.7822,2681.0
2023-11-08 12:25:00,217.87,217.88,217.77,217.87,2709.0,212.7822,212.792,212.6845,212.7822,2709.0
2023-11-08 12:30:00,217.85,218.04,217.77,218.04,3646.0,212.7627,212.9482,212.6845,212.9482,3646.0
2023-11-08 12:35:00,217.98,218.03,217.9,218.03,3177.0,212.8896,212.9385,212.8115,212.9385,3177.0
2023-11-08 12:40:00,217.96,217.97,217.68,217.87,5681.0,212.8701,212.8799,212.5966,212.7822,5681.0
2023-11-08 12:45:00,217.89,217.96,217.83,217.87,2891.0,212.8017,212.8701,212.7431,212.7822,2891.0
2023-11-08 12:50:00,217.87,217.92,217.79,217.91,4840.0,212.7822,212.831,212.7041,212.8213,4840.0
2023-11-08 12:55:00,217.89,218.1,217.88,218.08,7866.0,212.8017,213.0068,212.792,212.9873,7866.0
2023-11-08 13:00:00,218.08,218.28,218.0,218.27,6546.0,212.9873,213.1826,212.9092,213.1729,6546.0
2023-11-08 13:05:00,218.33,218.38,218.27,218.38,1958.0,213.2315,213.2803,213.1729,213.2803,1958.0
2023-11-08 13:10:00,218.36,218.36,217.86,217.91,6610.0,213.2608,213.2608,212.7724,212.8213,6610.0
2023-11-08 13:15:00,217.83,217.94,217.75,217.77,3605.0,212.7431,212.8506,212.665,212.6845,3605.0
2023-11-08 13:20:00,217.77,217.8,217.72,217.73,1196.0,212.6845,212.7138,212.6357,212.6455,1196.0
2023-11-08 13:25:00,217.78,217.91,217.74,217.82,9762.0,212.6943,212.8213,212.6552,212.7334,9762.0
2023-11-08 13:30:00,217.83,217.94,217.81,217.94,2988.0,212.7431,212.8506,212.7236,212.8506,2988.0
2023-11-08 13:35:00,217.94,218.04,217.93,218.0,3529.0,212.8506,212.9482,212.8408,212.9092,3529.0
2023-11-08 13:40:00,218.06,218.17,217.95,218.11,4464.0,212.9678,213.0752,212.8603,213.0166,4464.0
2023-11-08 13:45:00,218.11,218.17,217.99,218.01,30629.0,213.0166,213.0752,212.8994,212.9189,30629.0
2023-11-08 13:50:00,218.01,218.14,217.99,218.14,5064.0,212.9189,213.0459,212.8994,213.0459,5064.0
2023-11-08 13:55:00,218.13,218.13,217.97,217.98,1314.0,213.0361,213.0361,212.8799,212.8896,1314.0
2023-11-08 14:00:00,218.06,218.18,217.99,218.15,6129.0,212.9678,213.085,212.8994,213.0557,6129.0
2023-11-08 14:05:00,218.21,218.22,218.07,218.1,2603.0,213.1143,213.124,212.9775,213.0068,2603.0
2023-11-08 14:10:00,218.1,218.13,217.94,217.99,8209.0,213.0068,213.0361,212.8506,212.8994,8209.0
2023-11-08 14:15:00,218.0,218.09,217.99,218.07,4739.0,212.9092,212.9971,212.8994,212.9775,4739.0
2023-11-08 14:20:00,218.07,218.18,218.07,218.15,6047.0,212.9775,213.085,212.9775,213.0557,6047.0
2023-11-08 14:25:00,218.15,218.28,218.15,218.23,8040.0,213.0557,213.1826,213.0557,213.1338,8040.0
2023-11-08 14:30:00,218.22,218.34,218.14,218.18,4766.0,213.124,213.2412,213.0459,213.085,4766.0
2023-11-08 14:35:00,218.18,218.27,218.17,218.21,5419.0,213.085,213.1729,213.0752,213.1143,5419.0
2023-11-08 14:40:00,218.23,218.23,218.07,218.16,8676.0,213.1338,213.1338,212.9775,213.0654,8676.0
2023-11-08 14:45:00,218.16,218.31,218.15,218.3,9506.0,213.0654,213.2119,213.0557,213.2022,9506.0
2023-11-08 14:50:00,218.29,218.4,218.19,218.34,6518.0,213.1924,213.2998,213.0947,213.2412,6518.0
2023-11-08 14:55:00,218.36,218.43,218.29,218.4,6349.0,213.2608,213.3291,213.1924,213.2998,6349.0
2023-11-08 15:00:00,218.42,218.42,218.21,218.38,10065.0,213.3194,213.3194,213.1143,213.2803,10065.0
2023-11-08 15:05:00,218.33,218.42,218.24,218.26,20784.0,213.2315,213.3194,213.1436,213.1631,20784.0
2023-11-08 15:10:00,218.3,218.55,218.28,218.55,7377.0,213.2022,213.4463,213.1826,213.4463,7377.0
2023-11-08 15:15:00,218.55,218.76,218.55,218.72,5911.0,213.4463,213.6514,213.4463,213.6123,5911.0
2023-11-08 15:20:00,218.72,218.77,218.65,218.69,7804.0,213.6123,213.6612,213.544,213.583,7804.0
2023-11-08 15:25:00,218.71,218.82,218.68,218.72,9157.0,213.6026,213.71,213.5733,213.6123,9157.0
2023-11-08 15:30:00,218.69,218.71,218.5,218.53,8044.0,213.583,213.6026,213.3975,213.4268,8044.0
2023-11-08 15:35:00,218.51,218.68,218.51,218.66,11953.0,213.4072,213.5733,213.4072,213.5537,11953.0
2023-11-08 15:40:00,218.69,219.14,218.66,218.98,14668.0,213.583,214.0225,213.5537,213.8663,14668.0
2023-11-08 15:45:00,218.96,219.02,218.8,218.93,23679.0,213.8467,213.9053,213.6905,213.8174,23679.0
2023-11-08 15:50:00,218.92,219.04,218.7,218.84,36775.0,213.8077,213.9249,213.5928,213.7295,36775.0
2023-11-08 15:55:00,218.84,219.02,218.54,219.01,105255.0,213.7295,213.9053,213.4365,213.8956,105255.0
2023-11-09 09:30:00,219.64,220.45,218.97,219.83,24484.0,214.5109,215.3019,213.8565,214.6964,24484.0
2023-11-09 09:35:00,219.83,220.16,219.4,219.87,4606.0,214.6964,215.0187,214.2765,214.7355,4606.0
2023-11-09 09:40:00,219.73,219.73,219.03,219.15,5889.0,214.5988,214.5988,213.9151,214.0323,5889.0
2023-11-09 09:45:00,219.02,219.28,218.45,219.14,5265.0,213.9053,214.1593,213.3487,214.0225,5265.0
2023-11-09 09:50:00,219.02,219.16,218.77,219.06,1723.0,213.9053,214.0421,213.6612,213.9444,1723.0
2023-11-09 09:55:00,219.17,219.31,218.96,218.96,3186.0,214.0518,214.1886,213.8467,213.8467,3186.0
2023-11-09 10:00:00,218.99,219.72,218.98,219.71,10355.0,213.876,214.589,213.8663,214.5792,10355.0
2023-11-09 10:05:00,219.69,219.84,219.02,219.15,3813.0,214.5597,214.7062,213.9053,214.0323,3813.0
2023-11-09 10:10:00,219.06,219.44,218.99,219.4,3566.0,213.9444,214.3155,213.876,214.2765,3566.0
2023-11-09 10:15:00,219.35,219.45,219.24,219.42,4353.0,214.2276,214.3253,214.1202,214.296,4353.0
2023-11-09 10:20:00,219.46,219.49,219.25,219.33,3557.0,214.3351,214.3644,214.13,214.2081,3557.0
2023-11-09 10:25:00,219.35,219.61,219.35,219.55,2218.0,214.2276,214.4816,214.2276,214.423,2218.0
2023-11-09 10:30:00,219.53,219.53,219.12,219.18,2038.0,214.4034,214.4034,214.003,214.0616,2038.0
2023-11-09 10:35:00,219.06,219.36,219.06,219.31,4844.0,213.9444,214.2374,213.9444,214.1886,4844.0
2023-11-09 10:40:00,219.25,219.52,219.22,219.37,5462.0,214.13,214.3937,214.1007,214.2472,5462.0
2023-11-09 10:45:00,219.44,219.81,219.44,219.69,2923.0,214.3155,214.6769,214.3155,214.5597,2923.0
2023-11-09 10:50:00,219.74,219.88,219.71,219.81,8001.0,214.6085,214.7453,214.5792,214.6769,8001.0
2023-11-09 10:55:00,219.89,220.17,219.79,220.07,8247.0,214.755,215.0285,214.6574,214.9308,8247.0
2023-11-09 11:00:00,220.07,220.21,219.61,219.7,19272.0,214.9308,215.0676,214.4816,214.5695,19272.0
2023-11-09 11:05:00,219.69,220.1,219.69,219.92,9564.0,214.5597,214.9601,214.5597,214.7843,9564.0
2023-11-09 11:10:00,219.94,220.04,219.78,219.81,3822.0,214.8039,214.9015,214.6476,214.6769,3822.0
2023-11-09 11:15:00,219.84,219.9,219.74,219.89,5249.0,214.7062,214.7648,214.6085,214.755,5249.0
2023-11-09 11:20:00,219.89,219.89,219.6,219.64,4764.0,214.755,214.755,214.4718,214.5109,4764.0
2023-11-09 11:25:00,219.62,219.74,219.61,219.61,3032.0,214.4913,214.6085,214.4816,214.4816,3032.0
2023-11-09 11:30:00,219.61,219.72,219.61,219.7,1849.0,214.4816,214.589,214.4816,214.5695,1849.0
2023-11-09 11:35:00,219.75,219.8,219.62,219.76,3616.0,214.6183,214.6671,214.4913,214.6281,3616.0
2023-11-09 11:40:00,219.75,220.04,219.72,219.96,3896.0,214.6183,214.9015,214.589,214.8234,3896.0
2023-11-09 11:45:00,219.84,220.0,219.81,219.81,5157.0,214.7062,214.8625,214.6769,214.6769,5157.0
2023-11-09 11:50:00,219.86,219.91,219.55,219.55,2456.0,214.7257,214.7746,214.423,214.423,2456.0
2023-11-09 11:55:00,219.58,219.69,219.5,219.62,2348.0,214.4523,214.5597,214.3741,214.4913,2348.0
2023-11-09 12:00:00,219.7,219.71,219.37,219.59,4770.0,214.5695,214.5792,214.2472,214.462,4770.0
2023-11-09 12:05:00,219.63,219.77,219.52,219.69,2018.0,214.5011,214.6378,214.3937,214.5597,2018.0
2023-11-09 12:10:00,219.61,219.69,219.53,219.66,1645.0,214.4816,214.5597,214.4034,214.5304,1645.0
2023-11-09 12:15:00,219.63,219.87,219.57,219.87,1300.0,214.5011,214.7355,214.4425,214.7355,1300.0
2023-11-09 12:20:00,219.8,219.88,219.6,219.74,4453.0,214.6671,214.7453,214.4718,214.6085,4453.0
2023-11-09 12:25:00,219.69,219.83,219.61,219.83,2141.0,214.5597,214.6964,214.4816,214.6964,2141.0
2023-11-09 12:30:00,219.82,219.9,219.69,219.7,2917.0,214.6867,214.7648,214.5597,214.5695,2917.0
2023-11-09 12:35:00,219.68,219.94,219.68,219.92,14851.0,214.5499,214.8039,214.5499,214.7843,14851.0
2023-11-09 12:40:00,219.92,220.07,219.9,220.06,9186.0,214.7843,214.9308,214.7648,214.9211,9186.0
2023-11-09 12:45:00,220.06,220.12,220.0,220.06,8938.0,214.9211,214.9797,214.8625,214.9211,8938.0
2023-11-09 12:50:00,220.07,220.12,219.92,219.98,5525.0,214.9308,214.9797,214.7843,214.8429,5525.0
2023-11-09 12:55:00,220.04,220.14,219.86,219.87,1786.0,214.9015,214.9992,214.7257,214.7355,1786.0
2023-11-09 13:00:00,219.86,219.9,219.42,219.73,8555.0,214.7257,214.7648,214.296,214.5988,8555.0
2023-11-09 13:05:00,219.72,219.72,219.29,219.34,4879.0,214.589,214.589,214.169,214.2179,4879.0
2023-11-09 13:10:00,219.28,219.77,219.26,219.77,3412.0,214.1593,214.6378,214.1397,214.6378,3412.0
2023-11-09 13:15:00,219.77,219.77,219.52,219.52,1722.0,214.6378,214.6378,214.3937,214.3937,1722.0
2023-11-09 13:20:00,219.44,219.58,219.43,219.54,3525.0,214.3155,214.4523,214.3058,214.4132,3525.0
2023-11-09 13:25:00,219.46,219.54,219.39,219.39,1954.0,214.3351,214.4132,214.2667,214.2667,1954.0
2023-11-09 13:30:00,219.39,219.41,218.99,219.14,8600.0,214.2667,214.2862,213.876,214.0225,8600.0
2023-11-09 13:35:00,219.05,219.19,218.91,219.05,5487.0,213.9346,214.0714,213.7979,213.9346,5487.0
2023-11-09 13:40:00,219.06,219.1,218.91,218.95,7468.0,213.9444,213.9835,213.7979,213.837,7468.0
2023-11-09 13:45:00,218.95,219.01,218.85,218.99,3507.0,213.837,213.8956,213.7393,213.876,3507.0
2023-11-09 13:50:00,218.97,219.07,218.79,218.91,3140.0,213.8565,213.9542,213.6807,213.7979,3140.0
2023-11-09 13:55:00,218.92,219.06,218.91,218.93,2500.0,213.8077,213.9444,213.7979,213.8174,2500.0
2023-11-09 14:00:00,218.89,218.89,218.61,218.89,3609.0,213.7784,213.7784,213.5049,213.7784,3609.0
2023-11-09 14:05:00,218.8,218.85,218.64,218.84,14948.0,213.6905,213.7393,213.5342,213.7295,14948.0
2023-11-09 14:10:00,218.84,219.07,218.83,218.91,4430.0,213.7295,213.9542,213.7198,213.7979,4430.0
2023-11-09 14:15:00,218.98,219.01,218.76,218.84,2467.0,213.8663,213.8956,213.6514,213.7295,2467.0
2023-11-09 14:20:00,218.8,219.07,218.77,219.06,4191.0,213.6905,213.9542,213.6612,213.9444,4191.0
2023-11-09 14:25:00,219.09,219.23,219.0,219.21,12948.0,213.9737,214.1104,213.8858,214.0909,12948.0
2023-11-09 14:30:00,219.14,219.24,218.95,219.19,31507.0,214.0225,214.1202,213.837,214.0714,31507.0
2023-11-09 14:35:00,219.26,219.63,219.1,219.63,89175.0,214.1397,214.5011,213.9835,214.5011,89175.0
2023-11-09 14:40:00,219.65,219.72,219.29,219.29,2812.0,214.5206,214.589,214.169,214.169,2812.0
2023-11-09 14:45:00,219.33,219.41,219.09,219.37,3879.0,214.2081,214.2862,213.9737,214.2472,3879.0
2023-11-09 14:50:00,219.36,219.36,219.15,219.23,4047.0,214.2374,214.2374,214.0323,214.1104,4047.0
2023-11-09 14:55:00,219.14,219.19,219.0,219.06,20235.0,214.0225,214.0714,213.8858,213.9444,20235.0
2023-11-09 15:00:00,219.06,219.39,219.02,219.39,12560.0,213.9444,214.2667,213.9053,214.2667,12560.0
2023-11-09 15:05:00,219.35,219.56,219.32,219.46,7581.0,214.2276,214.4327,214.1983,214.3351,7581.0
2023-11-09 15:10:00,219.48,219.56,219.35,219.36,8493.0,214.3546,214.4327,214.2276,214.2374,8493.0
2023-11-09 15:15:00,219.35,219.41,219.25,219.4,4754.0,214.2276,214.2862,214.13,214.2765,4754.0
2023-11-09 15:20:00,219.32,219.32,219.14,219.15,5033.0,214.1983,214.1983,214.0225,214.0323,5033.0
2023-11-09 15:25:00,219.14,219.26,219.07,219.07,9511.0,214.0225,214.1397,213.9542,213.9542,9511.0
2023-11-09 15:30:00,219.08,219.19,219.0,219.12,15696.0,213.9639,214.0714,213.8858,214.003,15696.0
2023-11-09 15:35:00,219.11,219.2,218.98,219.02,10277.0,213.9932,214.0811,213.8663,213.9053,10277.0
2023-11-09 15:40:00,218.97,219.05,218.91,218.91,45325.0,213.8565,213.9346,213.7979,213.7979,45325.0
2023-11-09 15:45:00,218.91,219.05,218.79,218.93,114914.0,213.7979,213.9346,213.6807,213.8174,114914.0
2023-11-09 15:50:00,218.95,219.18,218.78,218.8,23508.0,213.837,214.0616,213.6709,213.6905,23508.0
2023-11-09 15:55:00,218.84,219.07,218.71,218.83,169321.0,213.7295,213.9542,213.6026,213.7198,169321.0
2023-11-10 09:30:00,220.17,220.57,219.74,219.79,23308.0,215.0285,215.4191,214.6085,214.6574,23308.0
2023-11-10 09:35:00,219.86,220.44,219.33,219.92,46287.0,214.7257,215.2922,214.2081,214.7843,46287.0
2023-11-10 09:40:00,219.79,220.12,219.3,219.49,4035.0,214.6574,214.9797,214.1788,214.3644,4035.0
2023-11-10 09:45:00,219.3,219.51,218.89,219.45,8637.0,214.1788,214.3839,213.7784,214.3253,8637.0
2023-11-10 09:50:00,219.33,219.33,218.92,219.28,4277.0,214.2081,214.2081,213.8077,214.1593,4277.0
2023-11-10 09:55:00,219.18,219.39,218.96,219.27,5211.0,214.0616,214.2667,213.8467,214.1495,5211.0
2023-11-10 10:00:00,219.34,219.59,218.99,219.52,5438.0,214.2179,214.462,213.876,214.3937,5438.0
2023-11-10 10:05:00,219.53,219.81,219.51,219.69,5336.0,214.4034,214.6769,214.3839,214.5597,5336.0
2023-11-10 10:10:00,219.7,219.74,219.41,219.44,4445.0,214.5695,214.6085,214.2862,214.3155,4445.0
2023-11-10 10:15:00,219.55,219.72,219.32,219.72,3322.0,214.423,214.589,214.1983,214.589,3322.0
2023-11-10 10:20:00,219.86,219.93,219.53,219.53,1915.0,214.7257,214.7941,214.4034,214.4034,1915.0
2023-11-10 10:25:00,219.57,219.69,219.41,219.43,4121.0,214.4425,214.5597,214.2862,214.3058,4121.0
2023-11-10 10:30:00,219.4,219.4,219.14,219.25,1514.0,214.2765,214.2765,214.0225,214.13,1514.0
2023-11-10 10:35:00,219.2,219.3,218.95,219.11,2377.0,214.0811,214.1788,213.837,213.9932,2377.0
2023-11-10 10:40:00,219.06,219.2,218.94,218.95,4836.0,213.9444,214.0811,213.8272,213.837,4836.0
2023-11-10 10:45:00,218.89,219.25,218.83,219.25,2909.0,213.7784,214.13,213.7198,214.13,2909.0
2023-11-10 10:50:00,219.23,219.56,219.22,219.44,2364.0,214.1104,214.4327,214.1007,214.3155,2364.0
2023-11-10 10:55:00,219.44,219.53,219.37,219.48,4891.0,214.3155,214.4034,214.2472,214.3546,4891.0
2023-11-10 11:00:00,219.44,219.78,219.34,219.76,4148.0,214.3155,214.6476,214.2179,214.6281,4148.0
2023-11-10 11:05:00,219.72,219.9,219.65,219.73,11363.0,214.589,214.7648,214.5206,214.5988,11363.0
2023-11-10 11:10:00,219.7,219.85,219.59,219.73,48081.0,214.5695,214.716,214.462,214.5988,48081.0
2023-11-10 11:15:00,219.73,219.84,219.52,219.65,78085.0,214.5988,214.7062,214.3937,214.5206,78085.0
2023-11-10 11:20:00,219.69,219.97,219.52,219.55,42004.0,214.5597,214.8332,214.3937,214.423,42004.0
2023-11-10 11:25:00,219.63,219.65,219.47,219.61,8567.0,214.5011,214.5206,214.3448,214.4816,8567.0
2023-11-10 11:30:00,219.61,219.7,219.53,219.61,15661.0,214.4816,214.5695,214.4034,214.4816,15661.0
2023-11-10 11:35:00,219.62,219.81,219.53,219.59,16923.0,214.4913,214.6769,214.4034,214.462,16923.0
2023-11-10 11:40:00,219.58,219.65,219.45,219.5,5952.0,214.4523,214.5206,214.3253,214.3741,5952.0
2023-11-10 11:45:00,219.51,219.63,219.51,219.53,6454.0,214.3839,214.5011,214.3839,214.4034,6454.0
2023-11-10 11:50:00,219.53,219.7,219.53,219.68,11264.0,214.4034,214.5695,214.4034,214.5499,11264.0
2023-11-10 11:55:00,219.72,219.81,219.65,219.77,6589.0,214.589,214.6769,214.5206,214.6378,6589.0
2023-11-10 12:00:00,219.77,220.13,219.76,220.11,104369.0,214.6378,214.9894,214.6281,214.9699,104369.0
2023-11-10 12:05:00,220.11,220.19,219.95,220.02,23528.0,214.9699,215.048,214.8136,214.882,23528.0
2023-11-10 12:10:00,220.03,220.08,219.95,219.98,7193.0,214.8918,214.9406,214.8136,214.8429,7193.0
2023-11-10 12:15:00,220.0,220.08,219.87,220.0,20453.0,214.8625,214.9406,214.7355,214.8625,20453.0
2023-11-10 12:20:00,219.99,220.09,219.88,220.03,24484.0,214.8527,214.9504,214.7453,214.8918,24484.0
2023-11-10 12:25:00,219.97,220.06,219.89,219.97,5792.0,214.8332,214.9211,214.755,214.8332,5792.0
2023-11-10 12:30:00,219.99,220.16,219.99,220.04,29126.0,214.8527,215.0187,214.8527,214.9015,29126.0
2023-11-10 12:35:00,220.06,220.15,220.02,220.02,14927.0,214.9211,215.009,214.882,214.882,14927.0
2023-11-10 12:40:00,220.07,220.17,220.0,220.09,11749.0,214.9308,215.0285,214.8625,214.9504,11749.0
2023-11-10 12:45:00,220.08,220.13,220.0,220.12,12733.0,214.9406,214.9894,214.8625,214.9797,12733.0
2023-11-10 12:50:00,220.09,220.12,219.99,220.02,46125.0,214.9504,214.9797,214.8527,214.882,46125.0
2023-11-10 12:55:00,220.04,220.47,220.0,220.27,159992.0,214.9015,215.3215,214.8625,215.1261,159992.0
2023-11-10 13:00:00,220.32,220.33,220.18,220.18,3872.0,215.175,215.1847,215.0383,215.0383,3872.0
2023-11-10 13:05:00,220.11,220.17,219.98,219.98,21472.0,214.9699,215.0285,214.8429,214.8429,21472.0
2023-11-10 13:10:00,220.01,220.04,219.87,219.95,18310.0,214.8722,214.9015,214.7355,214.8136,18310.0
2023-11-10 13:15:00,219.99,220.04,219.9,219.96,19366.0,214.8527,214.9015,214.7648,214.8234,19366.0
2023-11-10 13:20:00,219.99,220.05,219.95,220.0,4394.0,214.8527,214.9113,214.8136,214.8625,4394.0
2023-11-10 13:25:00,220.0,220.16,219.99,220.09,9252.0,214.8625,215.0187,214.8527,214.9504,9252.0
2023-11-10 13:30:00,220.13,220.19,220.0,220.07,14361.0,214.9894,215.048,214.8625,214.9308,14361.0
2023-11-10 13:35:00,220.07,220.15,220.04,220.06,34394.0,214.9308,215.009,214.9015,214.9211,34394.0
2023-11-10 13:40:00,220.03,220.3,220.03,220.22,97945.0,214.8918,215.1554,214.8918,215.0773,97945.0
2023-11-10 13:45:00,220.25,220.38,220.22,220.34,16503.0,215.1066,215.2336,215.0773,215.1945,16503.0
2023-11-10 13:50:00,220.34,220.4,220.27,220.34,10372.0,215.1945,215.2531,215.1261,215.1945,10372.0
2023-11-10 13:55:00,220.35,220.36,220.24,220.33,9655.0,215.2043,215.214,215.0968,215.1847,9655.0
2023-11-10 14:00:00,220.33,220.46,220.17,220.19,6201.0,215.1847,215.3117,215.0285,215.048,6201.0
2023-11-10 14:05:00,220.23,220.31,219.99,220.28,25283.0,215.0871,215.1652,214.8527,215.1359,25283.0
2023-11-10 14:10:00,220.26,220.32,220.21,220.28,3980.0,215.1164,215.175,215.0676,215.1359,3980.0
2023-11-10 14:15:00,220.3,220.34,220.23,220.34,5703.0,215.1554,215.1945,215.0871,215.1945,5703.0
2023-11-10 14:20:00,220.32,220.39,220.22,220.3,8030.0,215.175,215.2433,215.0773,215.1554,8030.0
2023-11-10 14:25:00,220.24,220.37,220.19,220.28,13716.0,215.0968,215.2238,215.048,215.1359,13716.0
2023-11-10 14:30:00,220.27,220.3,220.15,220.15,14539.0,215.1261,215.1554,215.009,215.009,14539.0
2023-11-10 14:35:00,220.17,220.17,219.99,220.09,59857.0,215.0285,215.0285,214.8527,214.9504,59857.0
2023-11-10 14:40:00,220.12,220.47,220.09,220.44,20417.0,214.9797,215.3215,214.9504,215.2922,20417.0
2023-11-10 14:45:00,220.41,220.59,220.37,220.59,12037.0,215.2629,215.4387,215.2238,215.4387,12037.0
2023-11-10 14:50:00,220.59,221.08,220.59,221.01,5746.0,215.4387,215.9172,215.4387,215.8489,5746.0
2023-11-10 14:55:00,221.0,221.04,220.85,220.89,6805.0,215.8391,215.8782,215.6926,215.7317,6805.0
2023-11-10 15:00:00,220.89,220.89,220.7,220.74,8143.0,215.7317,215.7317,215.5461,215.5852,8143.0
2023-11-10 15:05:00,220.74,220.88,220.72,220.87,7373.0,215.5852,215.7219,215.5656,215.7121,7373.0
2023-11-10 15:10:00,220.9,220.92,220.81,220.91,1635.0,215.7414,215.761,215.6535,215.7512,1635.0
2023-11-10 15:15:00,220.89,221.04,220.87,221.04,12523.0,215.7317,215.8782,215.7121,215.8782,12523.0
2023-11-10 15:20:00,221.19,221.26,221.07,221.21,11772.0,216.0247,216.093,215.9075,216.0442,11772.0
2023-11-10 15:25:00,221.27,221.71,221.25,221.71,10890.0,216.1028,216.5325,216.0833,216.5325,10890.0
2023-11-10 15:30:00,221.71,221.91,221.66,221.86,7189.0,216.5325,216.7279,216.4837,216.679,7189.0
2023-11-10 15:35:00,221.82,221.93,221.64,221.81,16272.0,216.64,216.7474,216.4642,216.6302,16272.0
2023-11-10 15:40:00,221.75,222.0,221.74,221.93,12870.0,216.5716,216.8157,216.5618,216.7474,12870.0
2023-11-10 15:45:00,221.91,222.26,221.82,222.1,16956.0,216.7279,217.0697,216.64,216.9134,16956.0
2023-11-10 15:50:00,222.21,222.62,222.06,222.54,43464.0,217.0208,217.4213,216.8743,217.3431,43464.0
2023-11-10 15:55:00,222.49,222.55,222.34,222.44,90912.0,217.2943,217.3529,217.1478,217.2455,90912.0
2023-11-13 09:30:00,222.96,223.27,222.41,222.65,20826.0,217.7533,218.0561,217.2162,217.4506,20826.0
2023-11-13 09:35:00,223.14,223.54,223.06,223.54,6882.0,217.9291,218.3198,217.851,218.3198,6882.0
2023-11-13 09:40:00,223.54,223.97,223.34,223.35,6894.0,218.3198,218.7397,218.1245,218.1342,6894.0
2023-11-13 09:45:00,223.32,223.66,223.21,223.44,6263.0,218.1049,218.437,217.9975,218.2221,6263.0
2023-11-13 09:50:00,223.39,224.2,223.37,224.08,15774.0,218.1733,218.9644,218.1538,218.8472,15774.0
2023-11-13 09:55:00,224.16,224.29,224.09,224.22,4591.0,218.9253,219.0523,218.8569,218.9839,4591.0
2023-11-13 10:00:00,224.14,224.27,223.73,223.8,4676.0,218.9058,219.0327,218.5053,218.5737,4676.0
2023-11-13 10:05:00,223.65,223.95,223.42,223.75,3690.0,218.4272,218.7202,218.2026,218.5249,3690.0
2023-11-13 10:10:00,223.58,223.76,223.51,223.76,2902.0,218.3589,218.5346,218.2905,218.5346,2902.0
2023-11-13 10:15:00,223.61,223.67,223.37,223.4,3337.0,218.3882,218.4468,218.1538,218.1831,3337.0
2023-11-13 10:20:00,223.59,223.72,223.44,223.57,4282.0,218.3686,218.4956,218.2221,218.3491,4282.0
2023-11-13 10:25:00,223.6,223.82,223.44,223.82,4513.0,218.3784,218.5932,218.2221,218.5932,4513.0
2023-11-13 10:30:00,223.55,223.55,223.32,223.36,6699.0,218.3296,218.3296,218.1049,218.144,6699.0
2023-11-13 10:35:00,223.5,223.64,223.4,223.56,3542.0,218.2807,218.4175,218.1831,218.3393,3542.0
2023-11-13 10:40:00,223.59,223.59,223.23,223.56,4306.0,218.3686,218.3686,218.017,218.3393,4306.0
2023-11-13 10:45:00,223.55,223.63,223.34,223.46,4347.0,218.3296,218.4077,218.1245,218.2417,4347.0
2023-11-13 10:50:00,223.46,223.48,223.27,223.3,7485.0,218.2417,218.2612,218.0561,218.0854,7485.0
2023-11-13 10:55:00,223.3,223.36,223.07,223.15,2688.0,218.0854,218.144,217.8608,217.9389,2688.0
2023-11-13 11:00:00,223.14,223.14,222.64,222.64,3983.0,217.9291,217.9291,217.4408,217.4408,3983.0
2023-11-13 11:05:00,222.59,222.59,221.81,221.81,12016.0,217.392,217.392,216.6302,216.6302,12016.0
2023-11-13 11:10:00,222.01,222.24,221.96,222.12,15007.0,216.8255,217.0501,216.7767,216.9329,15007.0
2023-11-13 11:15:00,222.12,222.12,221.91,221.97,11154.0,216.9329,216.9329,216.7279,216.7864,11154.0
2023-11-13 11:20:00,221.97,222.23,221.96,222.16,12599.0,216.7864,217.0404,216.7767,216.972,12599.0
2023-11-13 11:25:00,222.16,222.35,222.12,222.34,17195.0,216.972,217.1576,216.9329,217.1478,17195.0
2023-11-13 11:30:00,222.38,222.47,222.11,222.13,13566.0,217.1869,217.2748,216.9232,216.9427,13566.0
2023-11-13 11:35:00,222.13,222.13,221.85,221.91,6624.0,216.9427,216.9427,216.6693,216.7279,6624.0
2023-11-13 11:40:00,221.88,222.07,221.88,222.02,7663.0,216.6986,216.8841,216.6986,216.8353,7663.0
2023-11-13 11:45:00,222.03,222.15,221.91,221.97,10979.0,216.845,216.9622,216.7279,216.7864,10979.0
2023-11-13 11:50:00,221.97,222.11,221.92,222.08,7640.0,216.7864,216.9232,216.7376,216.8939,7640.0
2023-11-13 11:55:00,222.1,222.13,221.99,222.06,9186.0,216.9134,216.9427,216.806,216.8743,9186.0
2023-11-13 12:00:00,222.06,222.13,222.03,222.09,8612.0,216.8743,216.9427,216.845,216.9036,8612.0
2023-11-13 12:05:00,222.12,222.15,222.0,222.03,17087.0,216.9329,216.9622,216.8157,216.845,17087.0
2023-11-13 12:10:00,222.03,222.07,221.69,221.77,12255.0,216.845,216.8841,216.513,216.5911,12255.0
2023-11-13 12:15:00,221.72,222.03,221.7,221.73,7274.0,216.5423,216.845,216.5228,216.5521,7274.0
2023-11-13 12:20:00,222.03,222.03,221.73,221.89,8417.0,216.845,216.845,216.5521,216.7083,8417.0
2023-11-13 12:25:00,221.96,222.02,221.84,222.02,6548.0,216.7767,216.8353,216.6595,216.8353,6548.0
2023-11-13 12:30:00,221.95,221.96,221.75,221.93,4272.0,216.7669,216.7767,216.5716,216.7474,4272.0
2023-11-13 12:35:00,221.82,221.95,221.81,221.95,5500.0,216.64,216.7669,216.6302,216.7669,5500.0
2023-11-13 12:40:00,221.91,221.97,221.87,221.88,6665.0,216.7279,216.7864,216.6888,216.6986,6665.0
2023-11-13 12:45:00,221.9,221.9,221.65,221.77,6551.0,216.7181,216.7181,216.4739,216.5911,6551.0
2023-11-13 12:50:00,221.85,221.9,221.85,221.9,400.0,216.6693,216.7181,216.6693,216.7181,400.0
2023-11-13 12:55:00,221.87,221.89,221.76,221.81,7540.0,216.6888,216.7083,216.5814,216.6302,7540.0
2023-11-13 13:00:00,221.72,221.77,221.62,221.62,8780.0,216.5423,216.5911,216.4446,216.4446,8780.0
2023-11-13 13:05:00,221.62,221.67,221.54,221.58,2200.0,216.4446,216.4935,216.3665,216.4056,2200.0
2023-11-13 13:10:00,221.58,221.64,221.57,221.57,1527.0,216.4056,216.4642,216.3958,216.3958,1527.0
2023-11-13 13:15:00,221.58,221.71,221.52,221.68,7225.0,216.4056,216.5325,216.347,216.5032,7225.0
2023-11-13 13:20:00,221.64,221.79,221.64,221.7,7132.0,216.4642,216.6107,216.4642,216.5228,7132.0
2023-11-13 13:25:00,221.66,221.73,221.63,221.65,3132.0,216.4837,216.5521,216.4544,216.4739,3132.0
2023-11-13 13:30:00,221.62,221.64,221.31,221.32,11086.0,216.4446,216.4642,216.1419,216.1516,11086.0
2023-11-13 13:35:00,221.32,221.47,221.31,221.4,10017.0,216.1516,216.2981,216.1419,216.2298,10017.0
2023-11-13 13:40:00,221.43,221.59,221.42,221.56,5798.0,216.2591,216.4153,216.2493,216.386,5798.0
2023-11-13 13:45:00,221.56,221.7,221.55,221.64,2215.0,216.386,216.5228,216.3763,216.4642,2215.0
2023-11-13 13:50:00,221.64,221.79,221.64,221.73,6181.0,216.4642,216.6107,216.4642,216.5521,6181.0
2023-11-13 13:55:00,221.7,221.77,221.59,221.66,6716.0,216.5228,216.5911,216.4153,216.4837,6716.0
2023-11-13 14:00:00,221.66,221.88,221.64,221.8,13471.0,216.4837,216.6986,216.4642,216.6204,13471.0
2023-11-13 14:05:00,221.82,222.0,221.82,221.97,3550.0,216.64,216.8157,216.64,216.7864,3550.0
2023-11-13 14:10:00,221.97,222.03,221.82,221.94,16097.0,216.7864,216.845,216.64,216.7572,16097.0
2023-11-13 14:15:00,221.94,222.0,221.9,221.94,3854.0,216.7572,216.8157,216.7181,216.7572,3854.0
2023-11-13 14:20:00,221.9,221.9,221.8,221.82,10020.0,216.7181,216.7181,216.6204,216.64,10020.0
2023-11-13 14:25:00,221.83,221.9,221.72,221.72,7583.0,216.6497,216.7181,216.5423,216.5423,7583.0
2023-11-13 14:30:00,221.76,221.89,221.55,221.89,7556.0,216.5814,216.7083,216.3763,216.7083,7556.0
2023-11-13 14:35:00,221.89,222.09,221.87,222.0,9225.0,216.7083,216.9036,216.6888,216.8157,9225.0
2023-11-13 14:40:00,221.98,222.14,221.96,222.14,10241.0,216.7962,216.9525,216.7767,216.9525,10241.0
2023-11-13 14:45:00,222.14,222.18,222.07,222.11,3655.0,216.9525,216.9915,216.8841,216.9232,3655.0
2023-11-13 14:50:00,222.11,222.11,222.0,222.04,5687.0,216.9232,216.9232,216.8157,216.8548,5687.0
2023-11-13 14:55:00,222.03,222.12,222.03,222.1,2946.0,216.845,216.9329,216.845,216.9134,2946.0
2023-11-13 15:00:00,222.06,222.1,221.99,222.03,4943.0,216.8743,216.9134,216.806,216.845,4943.0
2023-11-13 15:05:00,222.01,222.09,221.96,222.09,5493.0,216.8255,216.9036,216.7767,216.9036,5493.0
2023-11-13 15:10:00,222.09,222.2,222.04,222.2,5033.0,216.9036,217.0111,216.8548,217.0111,5033.0
2023-11-13 15:15:00,222.15,222.17,222.12,222.13,4864.0,216.9622,216.9818,216.9329,216.9427,4864.0
2023-11-13 15:20:00,222.18,222.3,222.16,222.27,5058.0,216.9915,217.1087,216.972,217.0794,5058.0
2023-11-13 15:25:00,222.26,222.32,222.23,222.29,4880.0,217.0697,217.1283,217.0404,217.099,4880.0
2023-11-13 15:30:00,222.27,222.29,222.12,222.22,16735.0,217.0794,217.099,216.9329,217.0306,16735.0
2023-11-13 15:35:00,222.19,222.21,222.07,222.12,10433.0,217.0013,217.0208,216.8841,216.9329,10433.0
2023-11-13 15:40:00,222.11,222.4,222.07,222.35,10718.0,216.9232,217.2064,216.8841,217.1576,10718.0
2023-11-13 15:45:00,222.33,222.33,222.08,222.21,15041.0,217.138,217.138,216.8939,217.0208,15041.0
2023-11-13 15:50:00,222.25,222.25,221.82,222.14,27011.0,217.0599,217.0599,216.64,216.9525,27011.0
2023-11-13 15:55:00,222.13,222.25,221.91,222.02,50422.0,216.9427,217.0599,216.7279,216.8353,50422.0
2023-11-14 09:30:00,220.25,221.11,219.14,219.25,38597.0,215.1066,215.9465,214.0225,214.13,38597.0
2023-11-14 09:35:00,219.61,219.61,217.2,217.64,39350.0,214.4816,214.4816,212.1278,212.5576,39350.0
2023-11-14 09:40:00,217.62,218.26,217.36,218.26,23516.0,212.538,213.1631,212.2841,213.1631,23516.0
2023-11-14 09:45:00,218.29,218.34,217.6,217.7,11747.0,213.1924,213.2412,212.5185,212.6162,11747.0
2023-11-14 09:50:00,217.71,217.77,217.27,217.37,29014.0,212.6259,212.6845,212.1962,212.2939,29014.0
2023-11-14 09:55:00,217.45,217.55,216.76,216.88,22269.0,212.372,212.4697,211.6981,211.8153,22269.0
2023-11-14 10:00:00,216.88,217.89,216.83,217.4,56204.0,211.8153,212.8017,211.7665,212.3232,56204.0
2023-11-14 10:05:00,217.3,217.57,216.81,217.56,25207.0,212.2255,212.4892,211.7469,212.4794,25207.0
2023-11-14 10:10:00,217.55,217.63,217.25,217.45,17728.0,212.4697,212.5478,212.1767,212.372,17728.0
2023-11-14 10:15:00,217.45,218.21,217.36,217.83,13160.0,212.372,213.1143,212.2841,212.7431,13160.0
2023-11-14 10:20:00,217.72,217.8,217.52,217.74,22994.0,212.6357,212.7138,212.4404,212.6552,22994.0
2023-11-14 10:25:00,217.71,217.91,217.63,217.77,14205.0,212.6259,212.8213,212.5478,212.6845,14205.0
2023-11-14 10:30:00,217.77,217.95,217.5,217.88,12630.0,212.6845,212.8603,212.4208,212.792,12630.0
2023-11-14 10:35:00,217.84,217.98,217.75,217.75,9856.0,212.7529,212.8896,212.665,212.665,9856.0
2023-11-14 10:40:00,217.72,217.76,217.26,217.36,14937.0,212.6357,212.6748,212.1864,212.2841,14937.0
2023-11-14 10:45:00,217.36,217.59,217.33,217.46,11240.0,212.2841,212.5087,212.2548,212.3818,11240.0
2023-11-14 10:50:00,217.45,217.52,217.21,217.33,18190.0,212.372,212.4404,212.1376,212.2548,18190.0
2023-11-14 10:55:00,217.37,217.66,217.18,217.66,26375.0,212.2939,212.5771,212.1083,212.5771,26375.0
2023-11-14 11:00:00,217.66,217.74,217.38,217.47,9786.0,212.5771,212.6552,212.3036,212.3915,9786.0
2023-11-14 11:05:00,217.36,217.39,217.27,217.27,7330.0,212.2841,212.3134,212.1962,212.1962,7330.0
2023-11-14 11:10:00,217.29,217.38,217.21,217.21,17055.0,212.2157,212.3036,212.1376,212.1376,17055.0
2023-11-14 11:15:00,217.18,217.2,216.75,216.75,18807.0,212.1083,212.1278,211.6883,211.6883,18807.0
2023-11-14 11:20:00,216.75,217.31,216.75,217.22,128508.0,211.6883,212.2353,211.6883,212.1474,128508.0
2023-11-14 11:25:00,217.22,217.91,217.08,217.89,14538.0,212.1474,212.8213,212.0106,212.8017,14538.0
2023-11-14 11:30:00,217.92,218.23,217.8,218.22,18824.0,212.831,213.1338,212.7138,213.124,18824.0
2023-11-14 11:35:00,218.14,218.22,217.77,218.14,9773.0,213.0459,213.124,212.6845,213.0459,9773.0
2023-11-14 11:40:00,218.13,218.25,217.93,218.08,9134.0,213.0361,213.1533,212.8408,212.9873,9134.0
2023-11-14 11:45:00,218.15,218.38,218.07,218.26,11043.0,213.0557,213.2803,212.9775,213.1631,11043.0
2023-11-14 11:50:00,218.18,218.59,218.15,218.46,8175.0,213.085,213.4854,213.0557,213.3584,8175.0
2023-11-14 11:55:00,218.31,218.34,218.15,218.26,8051.0,213.2119,213.2412,213.0557,213.1631,8051.0
2023-11-14 12:00:00,218.29,218.6,218.29,218.58,8563.0,213.1924,213.4951,213.1924,213.4756,8563.0
2023-11-14 12:05:00,218.66,218.85,218.54,218.7,13009.0,213.5537,213.7393,213.4365,213.5928,13009.0
2023-11-14 12:10:00,218.77,218.87,218.56,218.67,7100.0,213.6612,213.7588,213.4561,213.5635,7100.0
2023-11-14 12:15:00,218.67,218.91,218.56,218.56,5522.0,213.5635,213.7979,213.4561,213.4561,5522.0
2023-11-14 12:20:00,218.51,218.51,218.13,218.2,7609.0,213.4072,213.4072,213.0361,213.1045,7609.0
2023-11-14 12:25:00,218.11,218.35,218.11,218.27,4508.0,213.0166,213.251,213.0166,213.1729,4508.0
2023-11-14 12:30:00,218.28,218.29,217.9,217.95,24429.0,213.1826,213.1924,212.8115,212.8603,24429.0
2023-11-14 12:35:00,217.94,218.04,217.84,218.0,12110.0,212.8506,212.9482,212.7529,212.9092,12110.0
2023-11-14 12:40:00,217.95,218.08,217.86,218.06,17966.0,212.8603,212.9873,212.7724,212.9678,17966.0
2023-11-14 12:45:00,218.01,218.21,218.01,218.18,8605.0,212.9189,213.1143,212.9189,213.085,8605.0
2023-11-14 12:50:00,218.17,218.25,217.99,218.01,15711.0,213.0752,213.1533,212.8994,212.9189,15711.0
2023-11-14 12:55:00,218.0,218.0,217.7,217.89,10079.0,212.9092,212.9092,212.6162,212.8017,10079.0
2023-11-14 13:00:00,217.85,217.88,217.72,217.78,8102.0,212.7627,212.792,212.6357,212.6943,8102.0
2023-11-14 13:05:00,217.77,217.77,217.42,217.43,10667.0,212.6845,212.6845,212.3427,212.3525,10667.0
2023-11-14 13:10:00,217.24,217.49,217.21,217.38,78584.0,212.1669,212.4111,212.1376,212.3036,78584.0
2023-11-14 13:15:00,217.41,217.81,217.41,217.49,8995.0,212.3329,212.7236,212.3329,212.4111,8995.0
2023-11-14 13:20:00,217.49,217.77,217.4,217.77,5592.0,212.4111,212.6845,212.3232,212.6845,5592.0
2023-11-14 13:25:00,217.74,217.81,217.73,217.79,2220.0,212.6552,212.7236,212.6455,212.7041,2220.0
2023-11-14 13:30:00,217.87,218.07,217.8,217.8,10246.0,212.7822,212.9775,212.7138,212.7138,10246.0
2023-11-14 13:35:00,217.7,217.91,217.63,217.85,3610.0,212.6162,212.8213,212.5478,212.7627,3610.0
2023-11-14 13:40:00,217.92,218.29,217.5,218.19,44633.0,212.831,213.1924,212.4208,213.0947,44633.0
2023-11-14 13:45:00,218.17,218.37,218.0,218.37,5751.0,213.0752,213.2705,212.9092,213.2705,5751.0
2023-11-14 13:50:00,218.39,218.81,218.37,218.78,8302.0,213.2901,213.7002,213.2705,213.6709,8302.0
2023-11-14 13:55:00,218.78,219.0,218.33,218.33,45701.0,213.6709,213.8858,213.2315,213.2315,45701.0
2023-11-14 14:00:00,218.41,218.56,218.18,218.44,5554.0,213.3096,213.4561,213.085,213.3389,5554.0
2023-11-14 14:05:00,218.36,218.55,218.28,218.52,8383.0,213.2608,213.4463,213.1826,213.417,8383.0
2023-11-14 14:10:00,218.55,218.68,218.38,218.63,8874.0,213.4463,213.5733,213.2803,213.5244,8874.0
2023-11-14 14:15:00,218.62,218.75,218.45,218.75,12561.0,213.5147,213.6416,213.3487,213.6416,12561.0
2023-11-14 14:20:00,218.74,219.34,218.73,219.26,24460.0,213.6319,214.2179,213.6221,214.1397,24460.0
2023-11-14 14:25:00,219.26,219.28,218.96,218.96,6021.0,214.1397,214.1593,213.8467,213.8467,6021.0
2023-11-14 14:30:00,219.0,219.27,219.0,219.26,7455.0,213.8858,214.1495,213.8858,214.1397,7455.0
2023-11-14 14:35:00,219.2,219.26,219.09,219.14,9777.0,214.0811,214.1397,213.9737,214.0225,9777.0
2023-11-14 14:40:00,219.09,219.65,218.99,219.59,10296.0,213.9737,214.5206,213.876,214.462,10296.0
2023-11-14 14:45:00,219.62,219.72,219.6,219.63,4916.0,214.4913,214.589,214.4718,214.5011,4916.0
2023-11-14 14:50:00,219.57,219.68,219.19,219.23,29684.0,214.4425,214.5499,214.0714,214.1104,29684.0
2023-11-14 14:55:00,219.23,219.44,219.23,219.31,20254.0,214.1104,214.3155,214.1104,214.1886,20254.0
2023-11-14 15:00:00,219.36,219.63,219.35,219.58,22759.0,214.2374,214.5011,214.2276,214.4523,22759.0
2023-11-14 15:05:00,219.63,219.97,219.63,219.92,9030.0,214.5011,214.8332,214.5011,214.7843,9030.0
2023-11-14 15:10:00,219.92,220.26,219.84,220.26,11942.0,214.7843,215.1164,214.7062,215.1164,11942.0
2023-11-14 15:15:00,220.22,220.37,220.22,220.31,6934.0,215.0773,215.2238,215.0773,215.1652,6934.0
2023-11-14 15:20:00,220.27,220.31,220.03,220.19,9345.0,215.1261,215.1652,214.8918,215.048,9345.0
2023-11-14 15:25:00,220.15,220.17,219.97,219.99,6614.0,215.009,215.0285,214.8332,214.8527,6614.0
2023-11-14 15:30:00,220.02,220.1,219.6,219.62,8226.0,214.882,214.9601,214.4718,214.4913,8226.0
2023-11-14 15:35:00,219.63,219.72,219.53,219.64,12910.0,214.5011,214.589,214.4034,214.5109,12910.0
2023-11-14 15:40:00,219.64,219.82,219.57,219.66,11475.0,214.5109,214.6867,214.4425,214.5304,11475.0
2023-11-14 15:45:00,219.66,219.66,219.19,219.19,19780.0,214.5304,214.5304,214.0714,214.0714,19780.0
2023-11-14 15:50:00,219.13,219.19,218.91,219.19,30856.0,214.0128,214.0714,213.7979,214.0714,30856.0
2023-11-14 15:55:00,219.15,219.6,219.02,219.55,140288.0,214.0323,214.4718,213.9053,214.423,140288.0
2023-11-15 09:30:00,219.55,220.53,218.83,219.79,47910.0,214.423,215.3801,213.7198,214.6574,47910.0
2023-11-15 09:35:00,219.73,219.92,218.69,218.93,17660.0,214.5988,214.7843,213.583,213.8174,17660.0
2023-11-15 09:40:00,218.97,218.97,217.69,217.69,15093.0,213.8565,213.8565,212.6064,212.6064,15093.0
2023-11-15 09:45:00,217.78,218.05,216.86,217.01,15357.0,212.6943,212.958,211.7958,211.9423,15357.0
2023-11-15 09:50:00,216.87,217.27,216.26,217.1,48954.0,211.8055,212.1962,211.2098,212.0302,48954.0
2023-11-15 09:55:00,217.1,217.58,216.8,217.58,21100.0,212.0302,212.499,211.7372,212.499,21100.0
2023-11-15 10:00:00,217.61,218.13,217.54,218.13,9871.0,212.5283,213.0361,212.4599,213.0361,9871.0
2023-11-15 10:05:00,218.01,218.58,217.98,218.42,5497.0,212.9189,213.4756,212.8896,213.3194,5497.0
2023-11-15 10:10:00,218.38,218.44,217.9,217.9,11486.0,213.2803,213.3389,212.8115,212.8115,11486.0
2023-11-15 10:15:00,218.12,218.16,217.83,218.13,8123.0,213.0264,213.0654,212.7431,213.0361,8123.0
2023-11-15 10:20:00,218.16,218.6,218.16,218.51,10820.0,213.0654,213.4951,213.0654,213.4072,10820.0
2023-11-15 10:25:00,218.58,218.68,218.22,218.22,6114.0,213.4756,213.5733,213.124,213.124,6114.0
2023-11-15 10:30:00,218.23,218.35,218.02,218.05,39451.0,213.1338,213.251,212.9287,212.958,39451.0
2023-11-15 10:35:00,218.04,218.2,217.89,217.9,26671.0,212.9482,213.1045,212.8017,212.8115,26671.0
2023-11-15 10:40:00,217.89,218.01,217.81,217.83,36240.0,212.8017,212.9189,212.7236,212.7431,36240.0
2023-11-15 10:45:00,217.91,218.02,217.83,217.9,6435.0,212.8213,212.9287,212.7431,212.8115,6435.0
2023-11-15 10:50:00,217.91,218.14,217.82,217.96,10901.0,212.8213,213.0459,212.7334,212.8701,10901.0
2023-11-15 10:55:00,217.93,218.45,217.92,218.35,14079.0,212.8408,213.3487,212.831,213.251,14079.0
2023-11-15 11:00:00,218.4,218.45,218.04,218.15,11047.0,213.2998,213.3487,212.9482,213.0557,11047.0
2023-11-15 11:05:00,218.15,218.25,217.79,217.81,12406.0,213.0557,213.1533,212.7041,212.7236,12406.0
2023-11-15 11:10:00,217.75,217.92,217.73,217.76,14671.0,212.665,212.831,212.6455,212.6748,14671.0
2023-11-15 11:15:00,217.78,217.78,217.5,217.58,7965.0,212.6943,212.6943,212.4208,212.499,7965.0
2023-11-15 11:20:00,217.61,217.84,217.53,217.84,10550.0,212.5283,212.7529,212.4501,212.7529,10550.0
2023-11-15 11:25:00,217.77,218.0,217.68,217.78,11617.0,212.6845,212.9092,212.5966,212.6943,11617.0
2023-11-15 11:30:00,217.8,218.01,217.8,217.89,6640.0,212.7138,212.9189,212.7138,212.8017,6640.0
2023-11-15 11:35:00,217.89,218.12,217.83,217.87,7379.0,212.8017,213.0264,212.7431,212.7822,7379.0
2023-11-15 11:40:00,217.8,217.9,217.75,217.87,10025.0,212.7138,212.8115,212.665,212.7822,10025.0
2023-11-15 11:45:00,217.91,218.22,217.9,218.22,5685.0,212.8213,213.124,212.8115,213.124,5685.0
2023-11-15 11:50:00,218.24,218.5,218.22,218.38,29268.0,213.1436,213.3975,213.124,213.2803,29268.0
2023-11-15 11:55:00,218.36,218.36,218.23,218.3,4086.0,213.2608,213.2608,213.1338,213.2022,4086.0
2023-11-15 12:00:00,218.35,218.5,218.25,218.27,35989.0,213.251,213.3975,213.1533,213.1729,35989.0
2023-11-15 12:05:00,218.26,218.61,218.16,218.23,59096.0,213.1631,213.5049,213.0654,213.1338,59096.0
2023-11-15 12:10:00,218.22,218.27,218.04,218.13,10730.0,213.124,213.1729,212.9482,213.0361,10730.0
2023-11-15 12:15:00,218.09,218.29,218.04,218.29,6851.0,212.9971,213.1924,212.9482,213.1924,6851.0
2023-11-15 12:20:00,218.3,218.44,218.17,218.19,15480.0,213.2022,213.3389,213.0752,213.0947,15480.0
2023-11-15 12:25:00,218.19,218.19,218.0,218.16,9016.0,213.0947,213.0947,212.9092,213.0654,9016.0
2023-11-15 12:30:00,218.16,218.18,218.07,218.13,5628.0,213.0654,213.085,212.9775,213.0361,5628.0
2023-11-15 12:35:00,218.15,218.2,218.1,218.14,9672.0,213.0557,213.1045,213.0068,213.0459,9672.0
2023-11-15 12:40:00,218.14,218.17,218.02,218.07,15403.0,213.0459,213.0752,212.9287,212.9775,15403.0
2023-11-15 12:45:00,218.09,218.4,218.08,218.4,17309.0,212.9971,213.2998,212.9873,213.2998,17309.0
2023-11-15 12:50:00,218.41,218.51,218.0,218.2,42798.0,213.3096,213.4072,212.9092,213.1045,42798.0
2023-11-15 12:55:00,218.2,218.35,218.19,218.29,5158.0,213.1045,213.251,213.0947,213.1924,5158.0
2023-11-15 13:00:00,218.29,218.45,218.25,218.44,6386.0,213.1924,213.3487,213.1533,213.3389,6386.0
2023-11-15 13:05:00,218.39,218.86,218.39,218.75,16514.0,213.2901,213.7491,213.2901,213.6416,16514.0
2023-11-15 13:10:00,218.79,218.99,218.74,218.99,7719.0,213.6807,213.876,213.6319,213.876,7719.0
2023-11-15 13:15:00,219.02,219.29,218.89,219.28,8233.0,213.9053,214.169,213.7784,214.1593,8233.0
2023-11-15 13:20:00,219.27,219.4,219.22,219.4,8879.0,214.1495,214.2765,214.1007,214.2765,8879.0
2023-11-15 13:25:00,219.44,219.55,219.06,219.12,10042.0,214.3155,214.423,213.9444,214.003,10042.0
2023-11-15 13:30:00,219.04,219.45,218.95,219.44,9247.0,213.9249,214.3253,213.837,214.3155,9247.0
2023-11-15 13:35:00,219.41,219.45,219.11,219.22,7990.0,214.2862,214.3253,213.9932,214.1007,7990.0
2023-11-15 13:40:00,219.22,219.26,218.84,218.88,6704.0,214.1007,214.1397,213.7295,213.7686,6704.0
2023-11-15 13:45:00,218.84,219.15,218.82,219.1,7816.0,213.7295,214.0323,213.71,213.9835,7816.0
2023-11-15 13:50:00,219.26,219.62,219.23,219.37,10549.0,214.1397,214.4913,214.1104,214.2472,10549.0
2023-11-15 13:55:00,219.37,219.52,219.33,219.33,4551.0,214.2472,214.3937,214.2081,214.2081,4551.0
2023-11-15 14:00:00,219.31,219.31,219.01,219.08,6302.0,214.1886,214.1886,213.8956,213.9639,6302.0
2023-11-15 14:05:00,219.1,219.36,219.06,219.35,9337.0,213.9835,214.2374,213.9444,214.2276,9337.0
2023-11-15 14:10:00,219.35,219.35,219.09,219.09,10302.0,214.2276,214.2276,213.9737,213.9737,10302.0
2023-11-15 14:15:00,219.09,219.09,218.9,218.98,7607.0,213.9737,213.9737,213.7881,213.8663,7607.0
2023-11-15 14:20:00,219.0,219.01,218.72,218.97,11347.0,213.8858,213.8956,213.6123,213.8565,11347.0
2023-11-15 14:25:00,218.99,219.16,218.73,218.73,15266.0,213.876,214.0421,213.6221,213.6221,15266.0
2023-11-15 14:30:00,218.78,218.88,218.63,218.72,20606.0,213.6709,213.7686,213.5244,213.6123,20606.0
2023-11-15 14:35:00,218.75,218.8,218.33,218.44,24776.0,213.6416,213.6905,213.2315,213.3389,24776.0
2023-11-15 14:40:00,218.38,218.5,218.35,218.5,9032.0,213.2803,213.3975,213.251,213.3975,9032.0
2023-11-15 14:45:00,218.5,218.51,218.29,218.42,10428.0,213.3975,213.4072,213.1924,213.3194,10428.0
2023-11-15 14:50:00,218.42,218.49,218.3,218.39,10251.0,213.3194,213.3877,213.2022,213.2901,10251.0
2023-11-15 14:55:00,218.36,218.58,218.36,218.58,9319.0,213.2608,213.4756,213.2608,213.4756,9319.0
2023-11-15 15:00:00,218.61,218.62,218.42,218.47,9002.0,213.5049,213.5147,213.3194,213.3682,9002.0
2023-11-15 15:05:00,218.44,218.54,218.39,218.4,9231.0,213.3389,213.4365,213.2901,213.2998,9231.0
2023-11-15 15:10:00,218.41,218.55,218.41,218.49,10645.0,213.3096,213.4463,213.3096,213.3877,10645.0
2023-11-15 15:15:00,218.49,218.6,218.44,218.49,7759.0,213.3877,213.4951,213.3389,213.3877,7759.0
2023-11-15 15:20:00,218.49,218.49,218.37,218.38,13777.0,213.3877,213.3877,213.2705,213.2803,13777.0
2023-11-15 15:25:00,218.4,218.53,218.39,218.52,11286.0,213.2998,213.4268,213.2901,213.417,11286.0
2023-11-15 15:30:00,218.51,218.59,218.43,218.52,12650.0,213.4072,213.4854,213.3291,213.417,12650.0
2023-11-15 15:35:00,218.52,218.65,218.4,218.62,22629.0,213.417,213.544,213.2998,213.5147,22629.0
2023-11-15 15:40:00,218.67,218.67,218.35,218.35,25147.0,213.5635,213.5635,213.251,213.251,25147.0
2023-11-15 15:45:00,218.37,218.43,217.98,217.98,76715.0,213.2705,213.3291,212.8896,212.8896,76715.0
2023-11-15 15:50:00,218.05,218.27,217.91,218.23,64594.0,212.958,213.1729,212.8213,213.1338,64594.0
2023-11-15 15:55:00,218.22,218.49,218.11,218.3,128711.0,213.124,213.3877,213.0166,213.2022,128711.0
2023-11-16 09:30:00,219.73,220.51,219.02,220.39,29589.0,214.5988,215.3605,213.9053,215.2433,29589.0
2023-11-16 09:35:00,220.39,220.9,220.38,220.52,6762.0,215.2433,215.7414,215.2336,215.3703,6762.0
2023-11-16 09:40:00,220.76,221.72,220.57,221.72,8040.0,215.6047,216.5423,215.4191,216.5423,8040.0
2023-11-16 09:45:00,221.68,222.08,221.57,221.92,8723.0,216.5032,216.8939,216.3958,216.7376,8723.0
2023-11-16 09:50:00,222.04,222.59,221.93,222.59,10641.0,216.8548,217.392,216.7474,217.392,10641.0
2023-11-16 09:55:00,222.56,222.79,222.35,222.78,7299.0,217.3627,217.5873,217.1576,217.5775,7299.0
2023-11-16 10:00:00,222.92,223.09,222.7,222.71,14245.0,217.7143,217.8803,217.4994,217.5092,14245.0
2023-11-16 10:05:00,222.82,222.82,222.31,222.54,10213.0,217.6166,217.6166,217.1185,217.3431,10213.0
2023-11-16 10:10:00,222.56,222.6,222.14,222.19,9383.0,217.3627,217.4017,216.9525,217.0013,9383.0
2023-11-16 10:15:00,222.17,222.23,221.97,222.02,8807.0,216.9818,217.0404,216.7864,216.8353,8807.0
2023-11-16 10:20:00,222.11,222.11,221.87,221.95,5431.0,216.9232,216.9232,216.6888,216.7669,5431.0
2023-11-16 10:25:00,221.96,222.17,221.8,221.91,9223.0,216.7767,216.9818,216.6204,216.7279,9223.0
2023-11-16 10:30:00,222.0,222.02,221.48,221.53,17175.0,216.8157,216.8353,216.3079,216.3567,17175.0
2023-11-16 10:35:00,221.53,221.86,221.42,221.86,9437.0,216.3567,216.679,216.2493,216.679,9437.0
2023-11-16 10:40:00,221.83,221.84,221.41,221.42,13899.0,216.6497,216.6595,216.2395,216.2493,13899.0
2023-11-16 10:45:00,221.59,222.19,221.57,222.18,5788.0,216.4153,217.0013,216.3958,216.9915,5788.0
2023-11-16 10:50:00,222.19,222.39,222.05,222.16,15280.0,217.0013,217.1966,216.8646,216.972,15280.0
2023-11-16 10:55:00,222.05,222.16,221.86,221.92,5724.0,216.8646,216.972,216.679,216.7376,5724.0
2023-11-16 11:00:00,221.86,222.12,221.75,222.05,12603.0,216.679,216.9329,216.5716,216.8646,12603.0
2023-11-16 11:05:00,222.03,222.15,221.9,221.94,5602.0,216.845,216.9622,216.7181,216.7572,5602.0
2023-11-16 11:10:00,221.93,222.03,221.75,221.93,9988.0,216.7474,216.845,216.5716,216.7474,9988.0
2023-11-16 11:15:00,221.91,222.01,221.4,221.43,55149.0,216.7279,216.8255,216.2298,216.2591,55149.0
2023-11-16 11:20:00,221.43,221.89,221.43,221.75,10958.0,216.2591,216.7083,216.2591,216.5716,10958.0
2023-11-16 11:25:00,221.77,222.02,221.71,221.93,6103.0,216.5911,216.8353,216.5325,216.7474,6103.0
2023-11-16 11:30:00,221.85,222.1,221.79,222.07,7336.0,216.6693,216.9134,216.6107,216.8841,7336.0
2023-11-16 11:35:00,221.97,222.32,221.97,222.18,6370.0,216.7864,217.1283,216.7864,216.9915,6370.0
2023-11-16 11:40:00,222.29,222.44,222.22,222.33,5452.0,217.099,217.2455,217.0306,217.138,5452.0
2023-11-16 11:45:00,222.29,222.49,222.19,222.43,2869.0,217.099,217.2943,217.0013,217.2357,2869.0
2023-11-16 11:50:00,222.42,222.47,222.26,222.33,4493.0,217.2259,217.2748,217.0697,217.138,4493.0
2023-11-16 11:55:00,222.35,222.49,222.26,222.34,3749.0,217.1576,217.2943,217.0697,217.1478,3749.0
2023-11-16 12:00:00,222.42,222.43,222.21,222.42,10498.0,217.2259,217.2357,217.0208,217.2259,10498.0
2023-11-16 12:05:00,222.51,222.59,222.2,222.21,10899.0,217.3138,217.392,217.0111,217.0208,10899.0
2023-11-16 12:10:00,222.2,222.32,222.11,222.32,6118.0,217.0111,217.1283,216.9232,217.1283,6118.0
2023-11-16 12:15:00,222.32,222.36,222.22,222.29,4101.0,217.1283,217.1673,217.0306,217.099,4101.0
2023-11-16 12:20:00,222.28,222.42,222.23,222.42,7106.0,217.0892,217.2259,217.0404,217.2259,7106.0
2023-11-16 12:25:00,222.42,222.45,222.19,222.19,5664.0,217.2259,217.2552,217.0013,217.0013,5664.0
2023-11-16 12:30:00,222.17,222.17,221.88,221.88,3168.0,216.9818,216.9818,216.6986,216.6986,3168.0
2023-11-16 12:35:00,221.9,222.03,221.8,221.92,6387.0,216.7181,216.845,216.6204,216.7376,6387.0
2023-11-16 12:40:00,221.96,221.96,221.79,221.88,2627.0,216.7767,216.7767,216.6107,216.6986,2627.0
2023-11-16 12:45:00,221.87,221.93,221.8,221.87,7218.0,216.6888,216.7474,216.6204,216.6888,7218.0
2023-11-16 12:50:00,221.83,222.09,221.82,222.02,5499.0,216.6497,216.9036,216.64,216.8353,5499.0
2023-11-16 12:55:00,221.95,222.18,221.93,221.97,4507.0,216.7669,216.9915,216.7474,216.7864,4507.0
2023-11-16 13:00:00,221.96,222.06,221.81,221.87,12831.0,216.7767,216.8743,216.6302,216.6888,12831.0
2023-11-16 13:05:00,221.79,222.23,221.77,222.11,7762.0,216.6107,217.0404,216.5911,216.9232,7762.0
2023-11-16 13:10:00,222.17,222.24,222.13,222.24,2200.0,216.9818,217.0501,216.9427,217.0501,2200.0
2023-11-16 13:15:00,222.34,222.41,222.26,222.31,4303.0,217.1478,217.2162,217.0697,217.1185,4303.0
2023-11-16 13:20:00,222.39,222.6,222.34,222.43,8238.0,217.1966,217.4017,217.1478,217.2357,8238.0
2023-11-16 13:25:00,222.54,222.79,222.5,222.66,9415.0,217.3431,217.5873,217.3041,217.4603,9415.0
2023-11-16 13:30:00,222.71,222.71,222.37,222.39,7638.0,217.5092,217.5092,217.1771,217.1966,7638.0
2023-11-16 13:35:00,222.38,222.55,222.31,222.38,10183.0,217.1869,217.3529,217.1185,217.1869,10183.0
2023-11-16 13:40:00,222.37,222.45,222.23,222.25,4141.0,217.1771,217.2552,217.0404,217.0599,4141.0
2023-11-16 13:45:00,222.26,222.26,221.98,222.0,4038.0,217.0697,217.0697,216.7962,216.8157,4038.0
2023-11-16 13:50:00,221.96,222.01,221.9,221.97,3381.0,216.7767,216.8255,216.7181,216.7864,3381.0
2023-11-16 13:55:00,222.03,222.13,221.99,222.13,2653.0,216.845,216.9427,216.806,216.9427,2653.0
2023-11-16 14:00:00,222.08,222.16,221.9,222.16,5586.0,216.8939,216.972,216.7181,216.972,5586.0
2023-11-16 14:05:00,222.15,222.24,222.09,222.22,3940.0,216.9622,217.0501,216.9036,217.0306,3940.0
2023-11-16 14:10:00,222.18,222.29,222.15,222.2,3180.0,216.9915,217.099,216.9622,217.0111,3180.0
2023-11-16 14:15:00,222.2,222.2,221.99,222.13,3517.0,217.0111,217.0111,216.806,216.9427,3517.0
2023-11-16 14:20:00,222.1,222.1,221.9,221.96,2726.0,216.9134,216.9134,216.7181,216.7767,2726.0
2023-11-16 14:25:00,221.96,222.0,221.87,222.0,7800.0,216.7767,216.8157,216.6888,216.8157,7800.0
2023-11-16 14:30:00,222.0,222.04,221.85,221.92,4563.0,216.8157,216.8548,216.6693,216.7376,4563.0
2023-11-16 14:35:00,221.89,222.06,221.88,221.96,3916.0,216.7083,216.8743,216.6986,216.7767,3916.0
2023-11-16 14:40:00,221.99,222.12,221.98,222.06,4203.0,216.806,216.9329,216.7962,216.8743,4203.0
2023-11-16 14:45:00,222.08,222.15,222.04,222.11,2989.0,216.8939,216.9622,216.8548,216.9232,2989.0
2023-11-16 14:50:00,222.14,222.24,222.07,222.07,5957.0,216.9525,217.0501,216.8841,216.8841,5957.0
2023-11-16 14:55:00,222.08,222.13,222.0,222.05,7985.0,216.8939,216.9427,216.8157,216.8646,7985.0
2023-11-16 15:00:00,222.06,222.11,222.02,222.1,3595.0,216.8743,216.9232,216.8353,216.9134,3595.0
2023-11-16 15:05:00,222.06,222.07,222.0,222.02,2945.0,216.8743,216.8841,216.8157,216.8353,2945.0
2023-11-16 15:10:00,222.03,222.07,221.78,221.82,7002.0,216.845,216.8841,216.6009,216.64,7002.0
2023-11-16 15:15:00,221.85,221.97,221.78,221.8,16432.0,216.6693,216.7864,216.6009,216.6204,16432.0
2023-11-16 15:20:00,221.77,221.99,221.75,221.99,13026.0,216.5911,216.806,216.5716,216.806,13026.0
2023-11-16 15:25:00,221.99,221.99,221.85,221.85,6586.0,216.806,216.806,216.6693,216.6693,6586.0
2023-11-16 15:30:00,221.88,222.18,221.85,221.94,11352.0,216.6986,216.9915,216.6693,216.7572,11352.0
2023-11-16 15:35:00,222.02,222.02,221.75,221.88,14357.0,216.8353,216.8353,216.5716,216.6986,14357.0
2023-11-16 15:40:00,221.87,221.89,221.75,221.81,18990.0,216.6888,216.7083,216.5716,216.6302,18990.0
2023-11-16 15:45:00,221.81,222.05,221.75,221.98,24782.0,216.6302,216.8646,216.5716,216.7962,24782.0
2023-11-16 15:50:00,222.02,222.2,221.89,221.89,28734.0,216.8353,217.0111,216.7083,216.7083,28734.0
2023-11-16 15:55:00,221.89,222.04,221.85,222.04,66924.0,216.7083,216.8548,216.6693,216.8548,66924.0
2023-11-17 09:30:00,222.0,222.27,221.52,221.63,101596.0,216.8157,217.0794,216.347,216.4544,101596.0
2023-11-17 09:35:00,221.68,222.89,221.67,222.61,2224.0,216.5032,217.685,216.4935,217.4115,2224.0
2023-11-17 09:40:00,222.76,223.34,222.76,223.26,4864.0,217.558,218.1245,217.558,218.0463,4864.0
2023-11-17 09:45:00,223.25,223.42,223.17,223.34,1600.0,218.0366,218.2026,217.9584,218.1245,1600.0
2023-11-17 09:50:00,223.26,223.89,223.2,223.82,6802.0,218.0463,218.6616,217.9877,218.5932,6802.0
2023-11-17 09:55:00,223.75,223.82,223.6,223.69,6214.0,218.5249,218.5932,218.3784,218.4663,6214.0
2023-11-17 10:00:00,223.72,223.86,223.46,223.65,7617.0,218.4956,218.6323,218.2417,218.4272,7617.0
2023-11-17 10:05:00,223.58,223.58,223.16,223.25,3447.0,218.3589,218.3589,217.9487,218.0366,3447.0
2023-11-17 10:10:00,223.28,223.29,222.87,223.24,10329.0,218.0659,218.0756,217.6654,218.0268,10329.0
2023-11-17 10:15:00,223.23,223.44,223.12,223.19,5086.0,218.017,218.2221,217.9096,217.978,5086.0
2023-11-17 10:20:00,223.2,223.3,223.1,223.11,4049.0,217.9877,218.0854,217.8901,217.8998,4049.0
2023-11-17 10:25:00,223.22,223.45,223.21,223.27,1832.0,218.0073,218.2319,217.9975,218.0561,1832.0
2023-11-17 10:30:00,223.17,223.33,223.0,223.24,5403.0,217.9584,218.1147,217.7924,218.0268,5403.0
2023-11-17 10:35:00,223.21,223.25,223.03,223.03,4635.0,217.9975,218.0366,217.8217,217.8217,4635.0
2023-11-17 10:40:00,223.05,223.16,223.0,223.03,6716.0,217.8412,217.9487,217.7924,217.8217,6716.0
2023-11-17 10:45:00,223.06,223.33,223.05,223.33,3696.0,217.851,218.1147,217.8412,218.1147,3696.0
2023-11-17 10:50:00,223.31,223.34,222.93,223.09,7723.0,218.0952,218.1245,217.724,217.8803,7723.0
2023-11-17 10:55:00,223.1,223.28,223.09,223.16,3154.0,217.8901,218.0659,217.8803,217.9487,3154.0
2023-11-17 11:00:00,223.28,223.41,223.2,223.41,2141.0,218.0659,218.1928,217.9877,218.1928,2141.0
2023-11-17 11:05:00,223.43,223.64,223.36,223.61,4281.0,218.2124,218.4175,218.144,218.3882,4281.0
2023-11-17 11:10:00,223.53,223.66,223.49,223.51,6472.0,218.31,218.437,218.271,218.2905,6472.0
2023-11-17 11:15:00,223.53,223.67,223.49,223.65,3871.0,218.31,218.4468,218.271,218.4272,3871.0
2023-11-17 11:20:00,223.65,223.91,223.65,223.85,5742.0,218.4272,218.6811,218.4272,218.6225,5742.0
2023-11-17 11:25:00,223.8,223.8,223.39,223.45,2706.0,218.5737,218.5737,218.1733,218.2319,2706.0
2023-11-17 11:30:00,223.51,223.52,223.28,223.47,3292.0,218.2905,218.3003,218.0659,218.2514,3292.0
2023-11-17 11:35:00,223.49,223.61,223.38,223.48,6052.0,218.271,218.3882,218.1635,218.2612,6052.0
2023-11-17 11:40:00,223.5,223.5,223.34,223.34,3565.0,218.2807,218.2807,218.1245,218.1245,3565.0
2023-11-17 11:45:00,223.28,223.28,223.14,223.15,3747.0,218.0659,218.0659,217.9291,217.9389,3747.0
2023-11-17 11:50:00,223.19,223.2,223.06,223.14,3252.0,217.978,217.9877,217.851,217.9291,3252.0
2023-11-17 11:55:00,223.08,223.25,223.06,223.25,2672.0,217.8705,218.0366,217.851,218.0366,2672.0
2023-11-17 12:00:00,223.25,223.33,223.1,223.24,4195.0,218.0366,218.1147,217.8901,218.0268,4195.0
2023-11-17 12:05:00,223.31,223.39,223.0,223.03,10653.0,218.0952,218.1733,217.7924,217.8217,10653.0
2023-11-17 12:10:00,223.13,223.28,223.12,223.28,1115.0,217.9194,218.0659,217.9096,218.0659,1115.0
2023-11-17 12:15:00,223.23,223.28,223.11,223.22,3762.0,218.017,218.0659,217.8998,218.0073,3762.0
2023-11-17 12:20:00,223.23,223.28,223.23,223.27,890.0,218.017,218.0659,218.017,218.0561,890.0
2023-11-17 12:25:00,223.23,223.34,223.22,223.32,4404.0,218.017,218.1245,218.0073,218.1049,4404.0
2023-11-17 12:30:00,223.32,223.36,223.32,223.35,700.0,218.1049,218.144,218.1049,218.1342,700.0
2023-11-17 12:35:00,223.39,223.42,223.2,223.39,6590.0,218.1733,218.2026,217.9877,218.1733,6590.0
2023-11-17 12:40:00,223.39,223.52,223.37,223.37,6656.0,218.1733,218.3003,218.1538,218.1538,6656.0
2023-11-17 12:45:00,223.42,223.44,223.27,223.29,4560.0,218.2026,218.2221,218.0561,218.0756,4560.0
2023-11-17 12:50:00,223.28,223.34,223.2,223.24,3236.0,218.0659,218.1245,217.9877,218.0268,3236.0
2023-11-17 12:55:00,223.24,223.24,223.01,223.07,6531.0,218.0268,218.0268,217.8022,217.8608,6531.0
2023-11-17 13:00:00,223.03,223.04,222.79,222.8,21678.0,217.8217,217.8315,217.5873,217.5971,21678.0
2023-11-17 13:05:00,222.81,222.93,222.75,222.92,6730.0,217.6068,217.724,217.5482,217.7143,6730.0
2023-11-17 13:10:00,222.99,222.99,222.72,222.79,7191.0,217.7826,217.7826,217.5189,217.5873,7191.0
2023-11-17 13:15:00,222.78,223.07,222.78,223.04,2018.0,217.5775,217.8608,217.5775,217.8315,2018.0
2023-11-17 13:20:00,223.1,223.18,223.05,223.14,2477.0,217.8901,217.9682,217.8412,217.9291,2477.0
2023-11-17 13:25:00,223.17,223.29,223.17,223.24,2882.0,217.9584,218.0756,217.9584,218.0268,2882.0
2023-11-17 13:30:00,223.28,223.35,223.07,223.19,3837.0,218.0659,218.1342,217.8608,217.978,3837.0
2023-11-17 13:35:00,223.18,223.29,223.17,223.21,3323.0,217.9682,218.0756,217.9584,217.9975,3323.0
2023-11-17 13:40:00,223.24,223.28,223.0,223.09,9971.0,218.0268,218.0659,217.7924,217.8803,9971.0
2023-11-17 13:45:00,223.19,223.28,223.19,223.21,1762.0,217.978,218.0659,217.978,217.9975,1762.0
2023-11-17 13:50:00,223.22,223.29,223.22,223.29,993.0,218.0073,218.0756,218.0073,218.0756,993.0
2023-11-17 13:55:00,223.29,223.29,223.16,223.16,3486.0,218.0756,218.0756,217.9487,217.9487,3486.0
2023-11-17 14:00:00,223.14,223.14,222.75,222.75,13657.0,217.9291,217.9291,217.5482,217.5482,13657.0
2023-11-17 14:05:00,222.75,222.82,222.66,222.79,10046.0,217.5482,217.6166,217.4603,217.5873,10046.0
2023-11-17 14:10:00,222.79,222.96,222.79,222.95,3080.0,217.5873,217.7533,217.5873,217.7436,3080.0
2023-11-17 14:15:00,222.99,222.99,222.86,222.95,2591.0,217.7826,217.7826,217.6557,217.7436,2591.0
2023-11-17 14:20:00,222.93,222.96,222.85,222.93,4544.0,217.724,217.7533,217.6459,217.724,4544.0
2023-11-17 14:25:00,222.93,222.93,222.86,222.88,3459.0,217.724,217.724,217.6557,217.6752,3459.0
2023-11-17 14:30:00,222.88,222.88,222.79,222.82,2271.0,217.6752,217.6752,217.5873,217.6166,2271.0
2023-11-17 14:35:00,222.86,222.88,222.76,222.78,3295.0,217.6557,217.6752,217.558,217.5775,3295.0
2023-11-17 14:40:00,222.8,222.99,222.75,222.99,9448.0,217.5971,217.7826,217.5482,217.7826,9448.0
2023-11-17 14:45:00,222.97,222.97,222.9,222.9,5105.0,217.7631,217.7631,217.6947,217.6947,5105.0
2023-11-17 14:50:00,222.94,222.97,222.5,222.64,27523.0,217.7338,217.7631,217.3041,217.4408,27523.0
2023-11-17 14:55:00,222.66,222.76,222.65,222.76,3234.0,217.4603,217.558,217.4506,217.558,3234.0
2023-11-17 15:00:00,222.8,222.9,222.78,222.84,3864.0,217.5971,217.6947,217.5775,217.6361,3864.0
2023-11-17 15:05:00,222.87,222.92,222.75,222.84,10291.0,217.6654,217.7143,217.5482,217.6361,10291.0
2023-11-17 15:10:00,222.82,222.82,222.62,222.68,18652.0,217.6166,217.6166,217.4213,217.4799,18652.0
2023-11-17 15:15:00,222.66,222.78,222.56,222.78,7743.0,217.4603,217.5775,217.3627,217.5775,7743.0
2023-11-17 15:20:00,222.76,222.8,222.61,222.73,5309.0,217.558,217.5971,217.4115,217.5287,5309.0
2023-11-17 15:25:00,222.76,223.0,222.76,222.92,15413.0,217.558,217.7924,217.558,217.7143,15413.0
2023-11-17 15:30:00,222.97,222.99,222.6,222.74,7665.0,217.7631,217.7826,217.4017,217.5385,7665.0
2023-11-17 15:35:00,222.76,222.95,222.7,222.9,12103.0,217.558,217.7436,217.4994,217.6947,12103.0
2023-11-17 15:40:00,222.85,222.91,222.8,222.8,10840.0,217.6459,217.7045,217.5971,217.5971,10840.0
2023-11-17 15:45:00,222.82,222.88,222.75,222.77,39363.0,217.6166,217.6752,217.5482,217.5678,39363.0
2023-11-17 15:50:00,222.8,222.8,222.63,222.73,19969.0,217.5971,217.5971,217.431,217.5287,19969.0
2023-11-17 15:55:00,222.76,222.82,222.56,222.63,45875.0,217.558,217.6166,217.3627,217.431,45875.0
2023-11-20 09:30:00,222.0,222.31,221.75,221.75,18326.0,216.8157,217.1185,216.5716,216.5716,18326.0
2023-11-20 09:35:00,221.75,221.99,221.5,221.7,2701.0,216.5716,216.806,216.3274,216.5228,2701.0
2023-11-20 09:40:00,221.76,221.79,221.4,221.55,7483.0,216.5814,216.6107,216.2298,216.3763,7483.0
2023-11-20 09:45:00,221.44,221.72,221.27,221.58,3561.0,216.2688,216.5423,216.1028,216.4056,3561.0
2023-11-20 09:50:00,221.6,222.21,221.6,222.21,8307.0,216.4251,217.0208,216.4251,217.0208,8307.0
2023-11-20 09:55:00,222.12,222.72,222.1,222.69,3179.0,216.9329,217.5189,216.9134,217.4896,3179.0
2023-11-20 10:00:00,222.69,222.77,222.29,222.3,6789.0,217.4896,217.5678,217.099,217.1087,6789.0
2023-11-20 10:05:00,222.27,222.43,222.01,222.43,2148.0,217.0794,217.2357,216.8255,217.2357,2148.0
2023-11-20 10:10:00,222.37,222.54,222.29,222.37,3269.0,217.1771,217.3431,217.099,217.1771,3269.0
2023-11-20 10:15:00,222.39,222.5,222.39,222.44,4578.0,217.1966,217.3041,217.1966,217.2455,4578.0
2023-11-20 10:20:00,222.47,222.94,222.47,222.86,6404.0,217.2748,217.7338,217.2748,217.6557,6404.0
2023-11-20 10:25:00,222.82,223.29,222.82,223.24,5149.0,217.6166,218.0756,217.6166,218.0268,5149.0
2023-11-20 10:30:00,223.23,223.49,223.17,223.48,6008.0,218.017,218.271,217.9584,218.2612,6008.0
2023-11-20 10:35:00,223.45,223.61,223.14,223.25,9321.0,218.2319,218.3882,217.9291,218.0366,9321.0
2023-11-20 10:40:00,223.14,223.2,222.9,223.0,5533.0,217.9291,217.9877,217.6947,217.7924,5533.0
2023-11-20 10:45:00,223.09,223.09,222.98,223.03,2620.0,217.8803,217.8803,217.7729,217.8217,2620.0
2023-11-20 10:50:00,223.04,223.11,222.98,223.04,5192.0,217.8315,217.8998,217.7729,217.8315,5192.0
2023-11-20 10:55:00,223.03,223.04,222.64,222.76,3778.0,217.8217,217.8315,217.4408,217.558,3778.0
2023-11-20 11:00:00,222.71,222.94,222.69,222.69,3257.0,217.5092,217.7338,217.4896,217.4896,3257.0
2023-11-20 11:05:00,222.63,222.82,222.63,222.74,3100.0,217.431,217.6166,217.431,217.5385,3100.0
2023-11-20 11:10:00,222.74,222.85,222.5,222.61,14270.0,217.5385,217.6459,217.3041,217.4115,14270.0
2023-11-20 11:15:00,222.59,222.72,222.56,222.57,2635.0,217.392,217.5189,217.3627,217.3724,2635.0
2023-11-20 11:20:00,222.58,222.81,222.58,222.74,4322.0,217.3822,217.6068,217.3822,217.5385,4322.0
2023-11-20 11:25:00,222.81,222.82,222.44,222.44,6881.0,217.6068,217.6166,217.2455,217.2455,6881.0
2023-11-20 11:30:00,222.54,222.56,222.4,222.51,6468.0,217.3431,217.3627,217.2064,217.3138,6468.0
2023-11-20 11:35:00,222.56,222.64,222.48,222.52,5927.0,217.3627,217.4408,217.2845,217.3236,5927.0
2023-11-20 11:40:00,222.53,222.74,222.53,222.69,8222.0,217.3334,217.5385,217.3334,217.4896,8222.0
2023-11-20 11:45:00,222.76,222.87,222.74,222.8,2367.0,217.558,217.6654,217.5385,217.5971,2367.0
2023-11-20 11:50:00,222.87,222.88,222.73,222.76,4596.0,217.6654,217.6752,217.5287,217.558,4596.0
2023-11-20 11:55:00,222.73,222.96,222.73,222.86,8904.0,217.5287,217.7533,217.5287,217.6557,8904.0
2023-11-20 12:00:00,222.86,223.0,222.78,222.92,6159.0,217.6557,217.7924,217.5775,217.7143,6159.0
2023-11-20 12:05:00,222.88,223.08,222.88,223.07,7862.0,217.6752,217.8705,217.6752,217.8608,7862.0
2023-11-20 12:10:00,223.06,223.06,222.9,222.97,5135.0,217.851,217.851,217.6947,217.7631,5135.0
2023-11-20 12:15:00,223.06,223.22,223.01,223.22,4877.0,217.851,218.0073,217.8022,218.0073,4877.0
2023-11-20 12:20:00,223.24,223.52,223.2,223.42,3745.0,218.0268,218.3003,217.9877,218.2026,3745.0
2023-11-20 12:25:00,223.43,223.47,223.37,223.43,2814.0,218.2124,218.2514,218.1538,218.2124,2814.0
2023-11-20 12:30:00,223.39,223.39,223.12,223.13,574.0,218.1733,218.1733,217.9096,217.9194,574.0
2023-11-20 12:35:00,222.92,222.98,222.77,222.78,3699.0,217.7143,217.7729,217.5678,217.5775,3699.0
2023-11-20 12:40:00,222.75,222.83,222.7,222.81,5811.0,217.5482,217.6264,217.4994,217.6068,5811.0
2023-11-20 12:45:00,222.81,223.03,222.76,223.03,2592.0,217.6068,217.8217,217.558,217.8217,2592.0
2023-11-20 12:50:00,223.05,223.05,222.92,223.03,1208.0,217.8412,217.8412,217.7143,217.8217,1208.0
2023-11-20 12:55:00,223.01,223.02,222.85,222.97,2156.0,217.8022,217.8119,217.6459,217.7631,2156.0
2023-11-20 13:00:00,222.93,223.38,222.93,223.36,3176.0,217.724,218.1635,217.724,218.144,3176.0
2023-11-20 13:05:00,223.27,223.27,223.05,223.21,2649.0,218.0561,218.0561,217.8412,217.9975,2649.0
2023-11-20 13:10:00,223.2,223.29,223.15,223.25,4910.0,217.9877,218.0756,217.9389,218.0366,4910.0
2023-11-20 13:15:00,223.27,223.38,223.21,223.31,7709.0,218.0561,218.1635,217.9975,218.0952,7709.0
2023-11-20 13:20:00,223.32,223.52,223.32,223.4,9777.0,218.1049,218.3003,218.1049,218.1831,9777.0
2023-11-20 13:25:00,223.39,223.42,223.23,223.28,2991.0,218.1733,218.2026,218.017,218.0659,2991.0
2023-11-20 13:30:00,223.28,223.33,223.05,223.06,1396.0,218.0659,218.1147,217.8412,217.851,1396.0
2023-11-20 13:35:00,223.1,223.24,223.08,223.24,2788.0,217.8901,218.0268,217.8705,218.0268,2788.0
2023-11-20 13:40:00,223.21,223.44,223.21,223.39,3508.0,217.9975,218.2221,217.9975,218.1733,3508.0
2023-11-20 13:45:00,223.41,223.44,223.31,223.31,4831.0,218.1928,218.2221,218.0952,218.0952,4831.0
2023-11-20 13:50:00,223.36,223.42,223.29,223.39,4414.0,218.144,218.2026,218.0756,218.1733,4414.0
2023-11-20 13:55:00,223.39,223.5,223.31,223.47,8468.0,218.1733,218.2807,218.0952,218.2514,8468.0
2023-11-20 14:00:00,223.4,223.49,223.4,223.46,1044.0,218.1831,218.271,218.1831,218.2417,1044.0
2023-11-20 14:05:00,223.46,223.65,223.42,223.63,3609.0,218.2417,218.4272,218.2026,218.4077,3609.0
2023-11-20 14:10:00,223.63,223.9,223.56,223.85,9997.0,218.4077,218.6714,218.3393,218.6225,9997.0
2023-11-20 14:15:00,223.75,223.9,223.62,223.62,7941.0,218.5249,218.6714,218.3979,218.3979,7941.0
2023-11-20 14:20:00,223.69,223.89,223.68,223.89,5271.0,218.4663,218.6616,218.4565,218.6616,5271.0
2023-11-20 14:25:00,223.87,223.99,223.82,223.96,6734.0,218.6421,218.7593,218.5932,218.73,6734.0
2023-11-20 14:30:00,223.9,224.07,223.86,223.97,4335.0,218.6714,218.8374,218.6323,218.7397,4335.0
2023-11-20 14:35:00,224.02,224.13,223.99,224.08,5233.0,218.7886,218.896,218.7593,218.8472,5233.0
2023-11-20 14:40:00,224.05,224.25,224.05,224.14,7942.0,218.8179,219.0132,218.8179,218.9058,7942.0
2023-11-20 14:45:00,224.1,224.19,223.97,223.98,3627.0,218.8667,218.9546,218.7397,218.7495,3627.0
2023-11-20 14:50:00,223.98,224.09,223.94,224.09,4649.0,218.7495,218.8569,218.7104,218.8569,4649.0
2023-11-20 14:55:00,224.09,224.17,224.0,224.03,8652.0,218.8569,218.9351,218.769,218.7983,8652.0
2023-11-20 15:00:00,224.03,224.03,223.82,223.86,5539.0,218.7983,218.7983,218.5932,218.6323,5539.0
2023-11-20 15:05:00,223.87,223.99,223.83,223.99,6674.0,218.6421,218.7593,218.603,218.7593,6674.0
2023-11-20 15:10:00,224.03,224.11,223.99,224.05,6367.0,218.7983,218.8765,218.7593,218.8179,6367.0
2023-11-20 15:15:00,224.0,224.0,223.85,223.92,3587.0,218.769,218.769,218.6225,218.6909,3587.0
2023-11-20 15:20:00,223.89,223.9,223.61,223.68,5092.0,218.6616,218.6714,218.3882,218.4565,5092.0
2023-11-20 15:25:00,223.77,223.84,223.71,223.73,4345.0,218.5444,218.6128,218.4858,218.5053,4345.0
2023-11-20 15:30:00,223.69,223.78,223.55,223.63,5557.0,218.4663,218.5542,218.3296,218.4077,5557.0
2023-11-20 15:35:00,223.61,223.89,223.59,223.81,4506.0,218.3882,218.6616,218.3686,218.5835,4506.0
2023-11-20 15:40:00,223.9,223.92,223.76,223.77,9974.0,218.6714,218.6909,218.5346,218.5444,9974.0
2023-11-20 15:45:00,223.71,223.76,223.61,223.64,7237.0,218.4858,218.5346,218.3882,218.4175,7237.0
2023-11-20 15:50:00,223.67,223.68,223.17,223.27,29018.0,218.4468,218.4565,217.9584,218.0561,29018.0
2023-11-20 15:55:00,223.23,223.33,223.02,223.17,94541.0,218.017,218.1147,217.8119,217.9584,94541.0
2023-11-21 09:30:00,224.58,225.22,223.25,225.22,47662.0,219.3355,219.9606,218.0366,219.9606,47662.0
2023-11-21 09:35:00,225.01,225.32,224.99,225.11,4167.0,219.7555,220.0582,219.7359,219.8531,4167.0
2023-11-21 09:40:00,225.1,225.83,225.1,225.77,5941.0,219.8434,220.5563,219.8434,220.4977,5941.0
2023-11-21 09:45:00,225.89,225.91,225.59,225.59,3959.0,220.6149,220.6344,220.3219,220.3219,3959.0
2023-11-21 09:50:00,225.7,225.86,225.25,225.49,5531.0,220.4293,220.5856,219.9899,220.2242,5531.0
2023-11-21 09:55:00,225.53,225.53,225.24,225.31,15532.0,220.2633,220.2633,219.9801,220.0485,15532.0
2023-11-21 10:00:00,225.33,225.46,225.15,225.4,10600.0,220.068,220.1949,219.8922,220.1364,10600.0
2023-11-21 10:05:00,225.45,225.45,225.14,225.15,17062.0,220.1852,220.1852,219.8824,219.8922,17062.0
2023-11-21 10:10:00,225.15,225.29,225.07,225.12,8032.0,219.8922,220.0289,219.8141,219.8629,8032.0
2023-11-21 10:15:00,225.25,225.66,225.1,225.53,19872.0,219.9899,220.3903,219.8434,220.2633,19872.0
2023-11-21 10:20:00,225.53,225.71,225.42,225.56,9950.0,220.2633,220.4391,220.1559,220.2926,9950.0
2023-11-21 10:25:00,225.59,225.64,225.19,225.23,16614.0,220.3219,220.3707,219.9313,219.9703,16614.0
2023-11-21 10:30:00,225.31,225.87,225.15,225.86,18106.0,220.0485,220.5954,219.8922,220.5856,18106.0
2023-11-21 10:35:00,225.87,226.09,225.55,226.04,5840.0,220.5954,220.8102,220.2828,220.7614,5840.0
2023-11-21 10:40:00,225.97,226.29,225.93,226.24,1903.0,220.693,221.0056,220.654,220.9567,1903.0
2023-11-21 10:45:00,226.24,226.24,225.84,226.0,5825.0,220.9567,220.9567,220.5661,220.7223,5825.0
2023-11-21 10:50:00,226.0,226.32,225.83,226.24,14083.0,220.7223,221.0349,220.5563,220.9567,14083.0
2023-11-21 10:55:00,226.25,226.38,226.1,226.11,5749.0,220.9665,221.0935,220.82,220.8298,5749.0
2023-11-21 11:00:00,226.09,226.39,226.08,226.27,4965.0,220.8102,221.1032,220.8005,220.986,4965.0
2023-11-21 11:05:00,226.29,226.39,226.17,226.27,6015.0,221.0056,221.1032,220.8884,220.986,6015.0
2023-11-21 11:10:00,226.27,226.27,226.01,226.11,6190.0,220.986,220.986,220.7321,220.8298,6190.0
2023-11-21 11:15:00,226.03,226.06,225.94,225.94,1459.0,220.7516,220.7809,220.6637,220.6637,1459.0
2023-11-21 11:20:00,225.95,226.11,225.94,226.01,3994.0,220.6735,220.8298,220.6637,220.7321,3994.0
2023-11-21 11:25:00,225.93,225.97,225.8,225.92,3861.0,220.654,220.693,220.527,220.6442,3861.0
2023-11-21 11:30:00,225.93,226.07,225.85,226.0,5028.0,220.654,220.7907,220.5758,220.7223,5028.0
2023-11-21 11:35:00,226.05,226.07,225.81,225.86,3189.0,220.7712,220.7907,220.5368,220.5856,3189.0
2023-11-21 11:40:00,225.91,225.91,225.72,225.88,3027.0,220.6344,220.6344,220.4489,220.6051,3027.0
2023-11-21 11:45:00,225.86,226.11,225.85,226.01,3854.0,220.5856,220.8298,220.5758,220.7321,3854.0
2023-11-21 11:50:00,225.98,226.04,225.93,225.97,1585.0,220.7028,220.7614,220.654,220.693,1585.0
2023-11-21 11:55:00,226.04,226.06,225.97,226.01,2137.0,220.7614,220.7809,220.693,220.7321,2137.0
2023-11-21 12:00:00,226.01,226.07,225.84,225.87,2783.0,220.7321,220.7907,220.5661,220.5954,2783.0
2023-11-21 12:05:00,225.89,226.11,225.89,226.11,3519.0,220.6149,220.8298,220.6149,220.8298,3519.0
2023-11-21 12:10:00,226.2,226.2,225.99,226.03,10009.0,220.9177,220.9177,220.7126,220.7516,10009.0
2023-11-21 12:15:00,226.08,226.15,225.93,225.93,4366.0,220.8005,220.8688,220.654,220.654,4366.0
2023-11-21 12:20:00,225.83,225.94,225.81,225.88,3213.0,220.5563,220.6637,220.5368,220.6051,3213.0
2023-11-21 12:25:00,225.86,225.86,225.76,225.81,2103.0,220.5856,220.5856,220.4879,220.5368,2103.0
2023-11-21 12:30:00,225.75,225.85,225.64,225.85,7005.0,220.4782,220.5758,220.3707,220.5758,7005.0
2023-11-21 12:35:00,225.88,225.91,225.77,225.84,2895.0,220.6051,220.6344,220.4977,220.5661,2895.0
2023-11-21 12:40:00,225.81,226.01,225.81,226.01,4269.0,220.5368,220.7321,220.5368,220.7321,4269.0
2023-11-21 12:45:00,226.01,226.03,225.85,226.03,3199.0,220.7321,220.7516,220.5758,220.7516,3199.0
2023-11-21 12:50:00,226.11,226.17,226.03,226.06,3406.0,220.8298,220.8884,220.7516,220.7809,3406.0
2023-11-21 12:55:00,226.1,226.21,226.1,226.17,4049.0,220.82,220.9274,220.82,220.8884,4049.0
2023-11-21 13:00:00,226.13,226.21,225.98,226.2,27830.0,220.8493,220.9274,220.7028,220.9177,27830.0
2023-11-21 13:05:00,226.21,226.41,226.13,226.29,8544.0,220.9274,221.1228,220.8493,221.0056,8544.0
2023-11-21 13:10:00,226.24,226.35,226.23,226.26,3127.0,220.9567,221.0642,220.947,220.9763,3127.0
2023-11-21 13:15:00,226.31,226.31,226.01,226.13,8938.0,221.0251,221.0251,220.7321,220.8493,8938.0
2023-11-21 13:20:00,226.07,226.08,225.97,225.98,1783.0,220.7907,220.8005,220.693,220.7028,1783.0
2023-11-21 13:25:00,225.99,226.02,225.87,225.96,3250.0,220.7126,220.7419,220.5954,220.6833,3250.0
2023-11-21 13:30:00,225.99,226.05,225.95,226.02,7911.0,220.7126,220.7712,220.6735,220.7419,7911.0
2023-11-21 13:35:00,225.94,226.17,225.9,226.16,12536.0,220.6637,220.8884,220.6247,220.8786,12536.0
2023-11-21 13:40:00,226.13,226.26,226.06,226.08,10399.0,220.8493,220.9763,220.7809,220.8005,10399.0
2023-11-21 13:45:00,226.03,226.08,226.0,226.0,7129.0,220.7516,220.8005,220.7223,220.7223,7129.0
2023-11-21 13:50:00,226.0,226.08,225.91,225.99,5436.0,220.7223,220.8005,220.6344,220.7126,5436.0
2023-11-21 13:55:00,225.99,226.01,225.68,225.68,13906.0,220.7126,220.7321,220.4098,220.4098,13906.0
2023-11-21 14:00:00,225.78,225.82,225.61,225.67,6105.0,220.5075,220.5465,220.3414,220.4,6105.0
2023-11-21 14:05:00,225.67,225.73,225.58,225.66,6256.0,220.4,220.4586,220.3121,220.3903,6256.0
2023-11-21 14:10:00,225.65,225.75,225.57,225.71,3155.0,220.3805,220.4782,220.3024,220.4391,3155.0
2023-11-21 14:15:00,225.8,225.92,225.77,225.83,3341.0,220.527,220.6442,220.4977,220.5563,3341.0
2023-11-21 14:20:00,225.83,225.92,225.79,225.85,14457.0,220.5563,220.6442,220.5172,220.5758,14457.0
2023-11-21 14:25:00,225.85,225.9,225.76,225.87,11658.0,220.5758,220.6247,220.4879,220.5954,11658.0
2023-11-21 14:30:00,225.9,225.9,225.77,225.79,8592.0,220.6247,220.6247,220.4977,220.5172,8592.0
2023-11-21 14:35:00,225.83,225.93,225.75,225.79,7510.0,220.5563,220.654,220.4782,220.5172,7510.0
2023-11-21 14:40:00,225.8,225.8,225.64,225.65,4871.0,220.527,220.527,220.3707,220.3805,4871.0
2023-11-21 14:45:00,225.66,225.75,225.62,225.68,2632.0,220.3903,220.4782,220.3512,220.4098,2632.0
2023-11-21 14:50:00,225.67,225.69,225.56,225.69,2896.0,220.4,220.4196,220.2926,220.4196,2896.0
2023-11-21 14:55:00,225.71,225.75,225.57,225.73,6039.0,220.4391,220.4782,220.3024,220.4586,6039.0
2023-11-21 15:00:00,225.75,225.77,225.55,225.62,6453.0,220.4782,220.4977,220.2828,220.3512,6453.0
2023-11-21 15:05:00,225.61,225.66,225.55,225.65,2649.0,220.3414,220.3903,220.2828,220.3805,2649.0
2023-11-21 15:10:00,225.64,225.73,225.59,225.62,5721.0,220.3707,220.4586,220.3219,220.3512,5721.0
2023-11-21 15:15:00,225.63,225.66,225.45,225.45,9303.0,220.361,220.3903,220.1852,220.1852,9303.0
2023-11-21 15:20:00,225.45,225.52,225.25,225.27,11103.0,220.1852,220.2535,219.9899,220.0094,11103.0
2023-11-21 15:25:00,225.27,225.39,225.25,225.38,6400.0,220.0094,220.1266,219.9899,220.1168,6400.0
2023-11-21 15:30:00,225.42,225.44,225.22,225.44,14122.0,220.1559,220.1754,219.9606,220.1754,14122.0
2023-11-21 15:35:00,225.45,225.47,225.35,225.44,6204.0,220.1852,220.2047,220.0875,220.1754,6204.0
2023-11-21 15:40:00,225.44,225.61,225.41,225.42,18188.0,220.1754,220.3414,220.1461,220.1559,18188.0
2023-11-21 15:45:00,225.42,225.51,225.15,225.5,28231.0,220.1559,220.2438,219.8922,220.234,28231.0
2023-11-21 15:50:00,225.52,225.55,225.35,225.49,20178.0,220.2535,220.2828,220.0875,220.2242,20178.0
2023-11-21 15:55:00,225.47,225.53,225.19,225.32,62821.0,220.2047,220.2633,219.9313,220.0582,62821.0
2023-11-22 09:30:00,224.55,225.27,224.12,224.89,31548.0,219.3062,220.0094,218.8862,219.6383,31548.0
2023-11-22 09:35:00,225.03,225.03,224.62,224.76,4977.0,219.775,219.775,219.3746,219.5113,4977.0
2023-11-22 09:40:00,224.81,225.4,224.73,225.39,4720.0,219.5601,220.1364,219.482,220.1266,4720.0
2023-11-22 09:45:00,225.34,225.65,225.12,225.52,3450.0,220.0778,220.3805,219.8629,220.2535,3450.0
2023-11-22 09:50:00,225.53,225.82,225.49,225.7,5297.0,220.2633,220.5465,220.2242,220.4293,5297.0
2023-11-22 09:55:00,225.66,225.66,225.32,225.6,2598.0,220.3903,220.3903,220.0582,220.3317,2598.0
2023-11-22 10:00:00,225.81,225.88,225.47,225.66,3150.0,220.5368,220.6051,220.2047,220.3903,3150.0
2023-11-22 10:05:00,225.57,226.19,225.57,226.02,2095.0,220.3024,220.9079,220.3024,220.7419,2095.0
2023-11-22 10:10:00,226.18,226.38,226.0,226.09,7005.0,220.8981,221.0935,220.7223,220.8102,7005.0
2023-11-22 10:15:00,226.17,226.25,226.09,226.09,1272.0,220.8884,220.9665,220.8102,220.8102,1272.0
2023-11-22 10:20:00,226.07,226.17,225.65,225.71,7286.0,220.7907,220.8884,220.3805,220.4391,7286.0
2023-11-22 10:25:00,225.79,226.07,225.68,226.07,4216.0,220.5172,220.7907,220.4098,220.7907,4216.0
2023-11-22 10:30:00,226.0,226.16,225.97,225.99,8378.0,220.7223,220.8786,220.693,220.7126,8378.0
2023-11-22 10:35:00,226.0,226.17,225.75,226.08,4617.0,220.7223,220.8884,220.4782,220.8005,4617.0
2023-11-22 10:40:00,226.08,226.19,225.99,226.08,2402.0,220.8005,220.9079,220.7126,220.8005,2402.0
2023-11-22 10:45:00,226.17,226.44,226.16,226.41,3295.0,220.8884,221.1521,220.8786,221.1228,3295.0
2023-11-22 10:50:00,226.31,226.4,226.03,226.03,3145.0,221.0251,221.113,220.7516,220.7516,3145.0
2023-11-22 10:55:00,226.11,226.3,226.03,226.14,5782.0,220.8298,221.0153,220.7516,220.8591,5782.0
2023-11-22 11:00:00,226.18,226.28,225.97,226.16,7133.0,220.8981,220.9958,220.693,220.8786,7133.0
2023-11-22 11:05:00,226.15,226.35,226.1,226.1,2834.0,220.8688,221.0642,220.82,220.82,2834.0
2023-11-22 11:10:00,226.13,226.33,226.13,226.3,9607.0,220.8493,221.0446,220.8493,221.0153,9607.0
2023-11-22 11:15:00,226.3,226.3,226.06,226.06,3238.0,221.0153,221.0153,220.7809,220.7809,3238.0
2023-11-22 11:20:00,226.08,226.12,225.83,225.92,2080.0,220.8005,220.8395,220.5563,220.6442,2080.0
2023-11-22 11:25:00,225.85,225.97,225.75,225.97,3602.0,220.5758,220.693,220.4782,220.693,3602.0
2023-11-22 11:30:00,225.95,226.07,225.89,225.98,2930.0,220.6735,220.7907,220.6149,220.7028,2930.0
2023-11-22 11:35:00,225.97,226.01,225.87,225.87,3632.0,220.693,220.7321,220.5954,220.5954,3632.0
2023-11-22 11:40:00,225.83,225.91,225.76,225.91,3503.0,220.5563,220.6344,220.4879,220.6344,3503.0
2023-11-22 11:45:00,225.86,225.9,225.75,225.83,7064.0,220.5856,220.6247,220.4782,220.5563,7064.0
2023-11-22 11:50:00,225.85,225.95,225.82,225.93,5074.0,220.5758,220.6735,220.5465,220.654,5074.0
2023-11-22 11:55:00,225.95,226.17,225.94,226.16,3905.0,220.6735,220.8884,220.6637,220.8786,3905.0
2023-11-22 12:00:00,226.13,226.3,226.04,226.15,3112.0,220.8493,221.0153,220.7614,220.8688,3112.0
2023-11-22 12:05:00,226.16,226.38,226.15,226.38,4592.0,220.8786,221.0935,220.8688,221.0935,4592.0
2023-11-22 12:10:00,226.41,226.56,225.92,225.92,6892.0,221.1228,221.2693,220.6442,220.6442,6892.0
2023-11-22 12:15:00,226.01,226.11,225.91,226.11,5439.0,220.7321,220.8298,220.6344,220.8298,5439.0
2023-11-22 12:20:00,226.1,226.22,226.03,226.13,2920.0,220.82,220.9372,220.7516,220.8493,2920.0
2023-11-22 12:25:00,226.13,226.13,225.97,226.04,2336.0,220.8493,220.8493,220.693,220.7614,2336.0
2023-11-22 12:30:00,226.02,226.02,225.72,225.76,10260.0,220.7419,220.7419,220.4489,220.4879,10260.0
2023-11-22 12:35:00,225.65,225.81,225.62,225.73,2685.0,220.3805,220.5368,220.3512,220.4586,2685.0
2023-11-22 12:40:00,225.66,225.73,225.5,225.73,8227.0,220.3903,220.4586,220.234,220.4586,8227.0
2023-11-22 12:45:00,225.72,225.94,225.72,225.88,6013.0,220.4489,220.6637,220.4489,220.6051,6013.0
2023-11-22 12:50:00,225.88,226.07,225.86,225.97,6891.0,220.6051,220.7907,220.5856,220.693,6891.0
2023-11-22 12:55:00,225.98,226.16,225.94,226.16,4272.0,220.7028,220.8786,220.6637,220.8786,4272.0
2023-11-22 13:00:00,226.16,226.16,225.89,226.08,4099.0,220.8786,220.8786,220.6149,220.8005,4099.0
2023-11-22 13:05:00,226.05,226.07,225.95,225.96,1945.0,220.7712,220.7907,220.6735,220.6833,1945.0
2023-11-22 13:10:00,225.95,226.01,225.94,225.95,6064.0,220.6735,220.7321,220.6637,220.6735,6064.0
2023-11-22 13:15:00,225.95,226.08,225.89,226.01,12255.0,220.6735,220.8005,220.6149,220.7321,12255.0
2023-11-22 13:20:00,226.04,226.1,225.95,226.0,3428.0,220.7614,220.82,220.6735,220.7223,3428.0
2023-11-22 13:25:00,225.92,226.01,225.92,225.98,1894.0,220.6442,220.7321,220.6442,220.7028,1894.0
2023-11-22 13:30:00,225.99,226.08,225.95,226.04,12325.0,220.7126,220.8005,220.6735,220.7614,12325.0
2023-11-22 13:35:00,226.06,226.07,226.0,226.02,10206.0,220.7809,220.7907,220.7223,220.7419,10206.0
2023-11-22 13:40:00,226.03,226.08,225.99,226.04,5026.0,220.7516,220.8005,220.7126,220.7614,5026.0
2023-11-22 13:45:00,226.11,226.12,226.02,226.11,4420.0,220.8298,220.8395,220.7419,220.8298,4420.0
2023-11-22 13:50:00,226.11,226.37,226.1,226.36,5375.0,220.8298,221.0837,220.82,221.0739,5375.0
2023-11-22 13:55:00,226.36,226.41,226.22,226.22,7839.0,221.0739,221.1228,220.9372,220.9372,7839.0
2023-11-22 14:00:00,226.29,226.38,226.28,226.33,3110.0,221.0056,221.0935,220.9958,221.0446,3110.0
2023-11-22 14:05:00,226.34,226.48,226.31,226.45,5438.0,221.0544,221.1911,221.0251,221.1618,5438.0
2023-11-22 14:10:00,226.43,226.46,226.35,226.45,2475.0,221.1423,221.1716,221.0642,221.1618,2475.0
2023-11-22 14:15:00,226.39,226.56,226.38,226.55,4325.0,221.1032,221.2693,221.0935,221.2595,4325.0
2023-11-22 14:20:00,226.6,226.64,226.56,226.61,11596.0,221.3083,221.3474,221.2693,221.3181,11596.0
2023-11-22 14:25:00,226.61,226.81,226.61,226.79,10484.0,221.3181,221.5134,221.3181,221.4939,10484.0
2023-11-22 14:30:00,226.76,226.8,226.65,226.7,11415.0,221.4646,221.5037,221.3572,221.406,11415.0
2023-11-22 14:35:00,226.7,226.84,226.64,226.65,10831.0,221.406,221.5427,221.3474,221.3572,10831.0
2023-11-22 14:40:00,226.65,226.67,226.58,226.62,5997.0,221.3572,221.3767,221.2888,221.3279,5997.0
2023-11-22 14:45:00,226.61,226.72,226.6,226.7,3933.0,221.3181,221.4255,221.3083,221.406,3933.0
2023-11-22 14:50:00,226.72,226.8,226.69,226.75,8958.0,221.4255,221.5037,221.3962,221.4548,8958.0
2023-11-22 14:55:00,226.76,226.93,226.71,226.79,12163.0,221.4646,221.6306,221.4158,221.4939,12163.0
2023-11-22 15:00:00,226.78,226.91,226.73,226.81,8121.0,221.4841,221.6111,221.4353,221.5134,8121.0
2023-11-22 15:05:00,226.82,226.91,226.75,226.91,12273.0,221.5232,221.6111,221.4548,221.6111,12273.0
2023-11-22 15:10:00,226.89,226.95,226.82,226.9,5681.0,221.5916,221.6502,221.5232,221.6013,5681.0
2023-11-22 15:15:00,226.91,227.0,226.82,226.97,7643.0,221.6111,221.699,221.5232,221.6697,7643.0
2023-11-22 15:20:00,226.95,227.01,226.87,226.92,10935.0,221.6502,221.7088,221.572,221.6209,10935.0
2023-11-22 15:25:00,226.92,227.13,226.88,227.13,5505.0,221.6209,221.826,221.5818,221.826,5505.0
2023-11-22 15:30:00,227.17,227.2,227.11,227.15,4674.0,221.865,221.8943,221.8064,221.8455,4674.0
2023-11-22 15:35:00,227.18,227.35,227.16,227.31,11325.0,221.8748,222.0408,221.8553,222.0017,11325.0
2023-11-22 15:40:00,227.35,227.4,227.28,227.39,20849.0,222.0408,222.0896,221.9724,222.0799,20849.0
2023-11-22 15:45:00,227.39,227.46,227.23,227.28,19960.0,222.0799,222.1482,221.9236,221.9724,19960.0
2023-11-22 15:50:00,227.29,227.31,227.06,227.13,32050.0,221.9822,222.0017,221.7576,221.826,32050.0
2023-11-22 15:55:00,227.14,227.21,226.66,226.68,83873.0,221.8357,221.9041,221.3669,221.3865,83873.0
2023-11-24 09:30:00,227.4,227.71,226.45,227.49,17436.0,222.0896,222.3924,221.1618,222.1775,17436.0
2023-11-24 09:35:00,227.41,228.03,227.4,227.83,9533.0,222.0994,222.7049,222.0896,222.5096,9533.0
2023-11-24 09:40:00,227.95,228.16,227.45,227.46,6009.0,222.6268,222.8319,222.1385,222.1482,6009.0
2023-11-24 09:45:00,227.56,228.03,227.45,228.03,6433.0,222.2459,222.7049,222.1385,222.7049,6433.0
2023-11-24 09:50:00,227.97,228.02,227.66,227.73,4457.0,222.6463,222.6952,222.3436,222.4119,4457.0
2023-11-24 09:55:00,227.73,227.86,227.63,227.78,12999.0,222.4119,222.5389,222.3143,222.4608,12999.0
2023-11-24 10:00:00,227.75,227.75,227.39,227.59,12334.0,222.4315,222.4315,222.0799,222.2752,12334.0
2023-11-24 10:05:00,227.57,227.78,227.52,227.62,10208.0,222.2557,222.4608,222.2068,222.3045,10208.0
2023-11-24 10:10:00,227.69,227.69,227.42,227.62,12117.0,222.3729,222.3729,222.1092,222.3045,12117.0
2023-11-24 10:15:00,227.63,227.99,227.62,227.74,5024.0,222.3143,222.6659,222.3045,222.4217,5024.0
2023-11-24 10:20:00,227.69,228.03,227.66,227.95,6079.0,222.3729,222.7049,222.3436,222.6268,6079.0
2023-11-24 10:25:00,228.05,228.15,227.79,228.08,13160.0,222.7245,222.8221,222.4705,222.7538,13160.0
2023-11-24 10:30:00,228.08,228.27,227.98,228.27,10494.0,222.7538,222.9393,222.6561,222.9393,10494.0
2023-11-24 10:35:00,228.19,228.24,227.95,228.0,13379.0,222.8612,222.91,222.6268,222.6756,13379.0
2023-11-24 10:40:00,228.02,228.38,227.99,228.28,16876.0,222.6952,223.0468,222.6659,222.9491,16876.0
2023-11-24 10:45:00,228.39,228.95,228.39,228.65,5565.0,223.0565,223.6034,223.0565,223.3105,5565.0
2023-11-24 10:50:00,228.74,228.96,228.55,228.56,10346.0,223.3984,223.6132,223.2128,223.2226,10346.0
2023-11-24 10:55:00,228.6,228.74,228.47,228.47,7723.0,223.2616,223.3984,223.1347,223.1347,7723.0
2023-11-24 11:00:00,228.47,228.6,228.39,228.53,9521.0,223.1347,223.2616,223.0565,223.1933,9521.0
2023-11-24 11:05:00,228.54,228.59,228.44,228.46,5465.0,223.203,223.2519,223.1054,223.1249,5465.0
2023-11-24 11:10:00,228.46,228.57,228.42,228.48,8464.0,223.1249,223.2323,223.0858,223.1444,8464.0
2023-11-24 11:15:00,228.48,228.52,228.12,228.18,3966.0,223.1444,223.1835,222.7928,222.8514,3966.0
2023-11-24 11:20:00,228.18,228.18,228.0,228.06,7871.0,222.8514,222.8514,222.6756,222.7342,7871.0
2023-11-24 11:25:00,228.07,228.07,227.8,227.95,4915.0,222.744,222.744,222.4803,222.6268,4915.0
2023-11-24 11:30:00,227.97,228.1,227.96,227.97,5889.0,222.6463,222.7733,222.6366,222.6463,5889.0
2023-11-24 11:35:00,227.97,228.13,227.96,228.06,2442.0,222.6463,222.8026,222.6366,222.7342,2442.0
2023-11-24 11:40:00,228.04,228.04,227.79,227.82,3276.0,222.7147,222.7147,222.4705,222.4998,3276.0
2023-11-24 11:45:00,227.84,227.88,227.79,227.86,1642.0,222.5194,222.5584,222.4705,222.5389,1642.0
2023-11-24 11:50:00,227.86,227.95,227.68,227.69,8809.0,222.5389,222.6268,222.3631,222.3729,8809.0
2023-11-24 11:55:00,227.73,227.77,227.63,227.67,3629.0,222.4119,222.451,222.3143,222.3533,3629.0
2023-11-24 12:00:00,227.68,227.79,227.5,227.65,14999.0,222.3631,222.4705,222.1873,222.3338,14999.0
2023-11-24 12:05:00,227.62,227.84,227.62,227.82,3578.0,222.3045,222.5194,222.3045,222.4998,3578.0
2023-11-24 12:10:00,227.94,228.0,227.83,227.99,5333.0,222.617,222.6756,222.5096,222.6659,5333.0
2023-11-24 12:15:00,227.99,227.99,227.75,227.82,2683.0,222.6659,222.6659,222.4315,222.4998,2683.0
2023-11-24 12:20:00,227.71,227.8,227.64,227.64,2779.0,222.3924,222.4803,222.324,222.324,2779.0
2023-11-24 12:25:00,227.63,227.74,227.54,227.54,2522.0,222.3143,222.4217,222.2264,222.2264,2522.0
2023-11-24 12:30:00,227.53,227.72,227.5,227.72,9929.0,222.2166,222.4022,222.1873,222.4022,9929.0
2023-11-24 12:35:00,227.74,227.86,227.74,227.81,4405.0,222.4217,222.5389,222.4217,222.4901,4405.0
2023-11-24 12:40:00,227.76,227.83,227.7,227.82,11856.0,222.4412,222.5096,222.3826,222.4998,11856.0
2023-11-24 12:45:00,227.85,227.88,227.74,227.75,17892.0,222.5291,222.5584,222.4217,222.4315,17892.0
2023-11-24 12:50:00,227.73,227.77,227.62,227.63,10191.0,222.4119,222.451,222.3045,222.3143,10191.0
2023-11-24 12:55:00,227.63,227.64,227.05,227.16,41225.0,222.3143,222.324,221.7478,221.8553,41225.0
2023-11-27 09:30:00,227.51,227.78,227.1,227.78,32750.0,222.1971,222.4608,221.7967,222.4608,32750.0
2023-11-27 09:35:00,227.83,228.22,227.83,228.09,6020.0,222.5096,222.8905,222.5096,222.7635,6020.0
2023-11-27 09:40:00,228.03,228.17,227.7,227.89,9449.0,222.7049,222.8417,222.3826,222.5682,9449.0
2023-11-27 09:45:00,227.87,227.87,227.53,227.55,20507.0,222.5487,222.5487,222.2166,222.2361,20507.0
2023-11-27 09:50:00,227.6,227.76,227.45,227.63,4281.0,222.285,222.4412,222.1385,222.3143,4281.0
2023-11-27 09:55:00,227.71,228.01,227.61,227.96,3315.0,222.3924,222.6854,222.2947,222.6366,3315.0
2023-11-27 10:00:00,228.22,228.22,227.69,227.86,5849.0,222.8905,222.8905,222.3729,222.5389,5849.0
2023-11-27 10:05:00,227.84,227.85,227.62,227.72,4077.0,222.5194,222.5291,222.3045,222.4022,4077.0
2023-11-27 10:10:00,227.74,227.74,227.47,227.7,4897.0,222.4217,222.4217,222.158,222.3826,4897.0
2023-11-27 10:15:00,227.71,227.71,227.26,227.3,8473.0,222.3924,222.3924,221.9529,221.992,8473.0
2023-11-27 10:20:00,227.3,227.37,227.12,227.35,8051.0,221.992,222.0603,221.8162,222.0408,8051.0
2023-11-27 10:25:00,227.34,227.52,227.23,227.49,6631.0,222.031,222.2068,221.9236,222.1775,6631.0
2023-11-27 10:30:00,227.52,227.56,227.33,227.37,4510.0,222.2068,222.2459,222.0213,222.0603,4510.0
2023-11-27 10:35:00,227.52,227.54,227.21,227.31,6772.0,222.2068,222.2264,221.9041,222.0017,6772.0
2023-11-27 10:40:00,227.27,227.37,227.23,227.37,4998.0,221.9627,222.0603,221.9236,222.0603,4998.0
2023-11-27 10:45:00,227.46,227.51,227.28,227.44,5198.0,222.1482,222.1971,221.9724,222.1287,5198.0
2023-11-27 10:50:00,227.36,227.41,227.16,227.41,6197.0,222.0506,222.0994,221.8553,222.0994,6197.0
2023-11-27 10:55:00,227.52,227.55,227.44,227.5,2721.0,222.2068,222.2361,222.1287,222.1873,2721.0
2023-11-27 11:00:00,227.5,227.53,227.37,227.46,3873.0,222.1873,222.2166,222.0603,222.1482,3873.0
2023-11-27 11:05:00,227.48,227.48,227.37,227.45,6435.0,222.1678,222.1678,222.0603,222.1385,6435.0
2023-11-27 11:10:00,227.52,227.63,227.52,227.63,2345.0,222.2068,222.3143,222.2068,222.3143,2345.0
2023-11-27 11:15:00,227.62,227.67,227.55,227.56,2381.0,222.3045,222.3533,222.2361,222.2459,2381.0
2023-11-27 11:20:00,227.63,227.63,227.25,227.31,8391.0,222.3143,222.3143,221.9431,222.0017,8391.0
2023-11-27 11:25:00,227.35,227.71,227.28,227.71,4258.0,222.0408,222.3924,221.9724,222.3924,4258.0
2023-11-27 11:30:00,227.71,227.72,227.59,227.59,2127.0,222.3924,222.4022,222.2752,222.2752,2127.0
2023-11-27 11:35:00,227.63,227.66,227.54,227.63,5841.0,222.3143,222.3436,222.2264,222.3143,5841.0
2023-11-27 11:40:00,227.61,227.65,227.53,227.59,8969.0,222.2947,222.3338,222.2166,222.2752,8969.0
2023-11-27 11:45:00,227.59,227.64,227.43,227.49,16807.0,222.2752,222.324,222.1189,222.1775,16807.0
2023-11-27 11:50:00,227.46,227.65,227.45,227.49,2962.0,222.1482,222.3338,222.1385,222.1775,2962.0
2023-11-27 11:55:00,227.49,227.6,227.47,227.5,2410.0,222.1775,222.285,222.158,222.1873,2410.0
2023-11-27 12:00:00,227.52,227.61,227.29,227.35,10892.0,222.2068,222.2947,221.9822,222.0408,10892.0
2023-11-27 12:05:00,227.35,227.36,227.27,227.27,10716.0,222.0408,222.0506,221.9627,221.9627,10716.0
2023-11-27 12:10:00,227.29,227.32,227.05,227.05,17449.0,221.9822,222.0115,221.7478,221.7478,17449.0
2023-11-27 12:15:00,227.09,227.38,227.03,227.38,3845.0,221.7869,222.0701,221.7283,222.0701,3845.0
2023-11-27 12:20:00,227.43,227.43,227.29,227.32,4090.0,222.1189,222.1189,221.9822,222.0115,4090.0
2023-11-27 12:25:00,227.32,227.4,227.3,227.39,17433.0,222.0115,222.0896,221.992,222.0799,17433.0
2023-11-27 12:30:00,227.44,227.53,227.43,227.48,5737.0,222.1287,222.2166,222.1189,222.1678,5737.0
2023-11-27 12:35:00,227.45,227.58,227.43,227.56,5229.0,222.1385,222.2654,222.1189,222.2459,5229.0
2023-11-27 12:40:00,227.53,227.66,227.52,227.66,2676.0,222.2166,222.3436,222.2068,222.3436,2676.0
2023-11-27 12:45:00,227.69,227.83,227.69,227.81,5383.0,222.3729,222.5096,222.3729,222.4901,5383.0
2023-11-27 12:50:00,227.86,227.86,227.73,227.84,4278.0,222.5389,222.5389,222.4119,222.5194,4278.0
2023-11-27 12:55:00,227.79,227.95,227.79,227.91,3355.0,222.4705,222.6268,222.4705,222.5877,3355.0
2023-11-27 13:00:00,227.87,227.91,227.54,227.65,13726.0,222.5487,222.5877,222.2264,222.3338,13726.0
2023-11-27 13:05:00,227.64,227.69,227.55,227.65,3157.0,222.324,222.3729,222.2361,222.3338,3157.0
2023-11-27 13:10:00,227.69,227.79,227.69,227.72,2293.0,222.3729,222.4705,222.3729,222.4022,2293.0
2023-11-27 13:15:00,227.74,227.79,227.68,227.7,4233.0,222.4217,222.4705,222.3631,222.3826,4233.0
2023-11-27 13:20:00,227.76,227.87,227.7,227.87,1907.0,222.4412,222.5487,222.3826,222.5487,1907.0
2023-11-27 13:25:00,227.87,227.99,227.84,227.87,3188.0,222.5487,222.6659,222.5194,222.5487,3188.0
2023-11-27 13:30:00,227.88,227.94,227.87,227.93,4148.0,222.5584,222.617,222.5487,222.6073,4148.0
2023-11-27 13:35:00,227.94,227.97,227.71,227.71,6144.0,222.617,222.6463,222.3924,222.3924,6144.0
2023-11-27 13:40:00,227.71,227.93,227.67,227.91,5167.0,222.3924,222.6073,222.3533,222.5877,5167.0
2023-11-27 13:45:00,227.91,227.99,227.82,227.82,4370.0,222.5877,222.6659,222.4998,222.4998,4370.0
2023-11-27 13:50:00,227.86,227.97,227.76,227.92,6110.0,222.5389,222.6463,222.4412,222.5975,6110.0
2023-11-27 13:55:00,227.91,228.02,227.86,228.0,4146.0,222.5877,222.6952,222.5389,222.6756,4146.0
2023-11-27 14:00:00,228.01,228.04,227.95,228.0,7402.0,222.6854,222.7147,222.6268,222.6756,7402.0
2023-11-27 14:05:00,228.03,228.11,228.02,228.04,7240.0,222.7049,222.7831,222.6952,222.7147,7240.0
2023-11-27 14:10:00,228.04,228.1,228.03,228.06,5594.0,222.7147,222.7733,222.7049,222.7342,5594.0
2023-11-27 14:15:00,228.05,228.22,228.03,228.18,7194.0,222.7245,222.8905,222.7049,222.8514,7194.0
2023-11-27 14:20:00,228.18,228.18,228.05,228.12,7353.0,222.8514,222.8514,222.7245,222.7928,7353.0
2023-11-27 14:25:00,228.04,228.04,227.93,228.02,5689.0,222.7147,222.7147,222.6073,222.6952,5689.0
2023-11-27 14:30:00,228.03,228.08,227.68,227.7,10452.0,222.7049,222.7538,222.3631,222.3826,10452.0
2023-11-27 14:35:00,227.66,227.87,227.63,227.82,3965.0,222.3436,222.5487,222.3143,222.4998,3965.0
2023-11-27 14:40:00,227.82,227.87,227.63,227.64,4522.0,222.4998,222.5487,222.3143,222.324,4522.0
2023-11-27 14:45:00,227.65,227.7,227.6,227.68,3210.0,222.3338,222.3826,222.285,222.3631,3210.0
2023-11-27 14:50:00,227.68,227.78,227.68,227.77,5372.0,222.3631,222.4608,222.3631,222.451,5372.0
2023-11-27 14:55:00,227.77,227.83,227.68,227.8,5339.0,222.451,222.5096,222.3631,222.4803,5339.0
2023-11-27 15:00:00,227.81,227.98,227.81,227.92,5968.0,222.4901,222.6561,222.4901,222.5975,5968.0
2023-11-27 15:05:00,227.91,228.05,227.91,227.95,5426.0,222.5877,222.7245,222.5877,222.6268,5426.0
2023-11-27 15:10:00,227.95,228.02,227.86,227.96,12558.0,222.6268,222.6952,222.5389,222.6366,12558.0
2023-11-27 15:15:00,227.96,228.14,227.93,228.11,4646.0,222.6366,222.8124,222.6073,222.7831,4646.0
2023-11-27 15:20:00,228.11,228.17,227.94,228.13,8025.0,222.7831,222.8417,222.617,222.8026,8025.0
2023-11-27 15:25:00,228.15,228.19,228.06,228.19,8287.0,222.8221,222.8612,222.7342,222.8612,8287.0
2023-11-27 15:30:00,228.19,228.35,228.18,228.24,9612.0,222.8612,223.0175,222.8514,222.91,9612.0
2023-11-27 15:35:00,228.3,228.55,228.28,228.39,10610.0,222.9686,223.2128,222.9491,223.0565,10610.0
2023-11-27 15:40:00,228.36,228.49,228.36,228.42,10258.0,223.0272,223.1542,223.0272,223.0858,10258.0
2023-11-27 15:45:00,228.41,228.48,228.34,228.34,8635.0,223.0761,223.1444,223.0077,223.0077,8635.0
2023-11-27 15:50:00,228.36,228.59,228.33,228.36,27796.0,223.0272,223.2519,222.9979,223.0272,27796.0
2023-11-27 15:55:00,228.34,228.61,228.27,228.36,64535.0,223.0077,223.2714,222.9393,223.0272,64535.0
2023-11-28 09:30:00,227.94,228.06,227.37,227.58,15339.0,222.617,222.7342,222.0603,222.2654,15339.0
2023-11-28 09:35:00,227.77,227.78,227.35,227.5,3302.0,222.451,222.4608,222.0408,222.1873,3302.0
2023-11-28 09:40:00,227.56,227.73,227.32,227.54,14725.0,222.2459,222.4119,222.0115,222.2264,14725.0
2023-11-28 09:45:00,227.62,227.75,227.39,227.7,8492.0,222.3045,222.4315,222.0799,222.3826,8492.0
2023-11-28 09:50:00,227.67,227.75,227.46,227.56,4815.0,222.3533,222.4315,222.1482,222.2459,4815.0
2023-11-28 09:55:00,227.6,227.65,227.46,227.58,11322.0,222.285,222.3338,222.1482,222.2654,11322.0
2023-11-28 10:00:00,227.55,227.55,227.37,227.53,7725.0,222.2361,222.2361,222.0603,222.2166,7725.0
2023-11-28 10:05:00,227.55,227.67,227.35,227.45,6942.0,222.2361,222.3533,222.0408,222.1385,6942.0
2023-11-28 10:10:00,227.52,227.53,227.26,227.38,4492.0,222.2068,222.2166,221.9529,222.0701,4492.0
2023-11-28 10:15:00,227.45,227.74,227.4,227.71,5479.0,222.1385,222.4217,222.0896,222.3924,5479.0
2023-11-28 10:20:00,227.72,227.98,227.67,227.8,6934.0,222.4022,222.6561,222.3533,222.4803,6934.0
2023-11-28 10:25:00,227.7,227.76,227.46,227.49,4002.0,222.3826,222.4412,222.1482,222.1775,4002.0
2023-11-28 10:30:00,227.46,227.64,227.42,227.47,6296.0,222.1482,222.324,222.1092,222.158,6296.0
2023-11-28 10:35:00,227.47,227.5,227.39,227.39,5496.0,222.158,222.1873,222.0799,222.0799,5496.0
2023-11-28 10:40:00,227.4,227.55,227.37,227.48,7018.0,222.0896,222.2361,222.0603,222.1678,7018.0
2023-11-28 10:45:00,227.41,227.5,227.38,227.5,2309.0,222.0994,222.1873,222.0701,222.1873,2309.0
2023-11-28 10:50:00,227.51,227.51,227.34,227.47,6581.0,222.1971,222.1971,222.031,222.158,6581.0
2023-11-28 10:55:00,227.51,227.52,227.41,227.46,6106.0,222.1971,222.2068,222.0994,222.1482,6106.0
2023-11-28 11:00:00,227.46,227.46,227.11,227.21,13730.0,222.1482,222.1482,221.8064,221.9041,13730.0
2023-11-28 11:05:00,227.16,227.2,227.04,227.04,3566.0,221.8553,221.8943,221.7381,221.7381,3566.0
2023-11-28 11:10:00,227.08,227.08,226.85,226.97,4331.0,221.7771,221.7771,221.5525,221.6697,4331.0
2023-11-28 11:15:00,226.97,226.97,226.8,226.8,1510.0,221.6697,221.6697,221.5037,221.5037,1510.0
2023-11-28 11:20:00,226.75,226.76,226.23,226.4,19468.0,221.4548,221.4646,220.947,221.113,19468.0
2023-11-28 11:25:00,226.29,226.48,226.29,226.39,12566.0,221.0056,221.1911,221.0056,221.1032,12566.0
2023-11-28 11:30:00,226.38,226.76,226.36,226.76,13687.0,221.0935,221.4646,221.0739,221.4646,13687.0
2023-11-28 11:35:00,226.69,226.84,226.57,226.69,9280.0,221.3962,221.5427,221.279,221.3962,9280.0
2023-11-28 11:40:00,226.66,226.73,226.6,226.6,3359.0,221.3669,221.4353,221.3083,221.3083,3359.0
2023-11-28 11:45:00,226.66,226.72,226.52,226.63,10769.0,221.3669,221.4255,221.2302,221.3376,10769.0
2023-11-28 11:50:00,226.61,226.71,226.47,226.49,10825.0,221.3181,221.4158,221.1814,221.2009,10825.0
2023-11-28 11:55:00,226.51,226.61,226.43,226.6,6187.0,221.2204,221.3181,221.1423,221.3083,6187.0
2023-11-28 12:00:00,226.56,226.68,226.5,226.5,4999.0,221.2693,221.3865,221.2107,221.2107,4999.0
2023-11-28 12:05:00,226.52,226.56,226.25,226.31,11806.0,221.2302,221.2693,220.9665,221.0251,11806.0
2023-11-28 12:10:00,226.31,226.55,226.31,226.39,10688.0,221.0251,221.2595,221.0251,221.1032,10688.0
2023-11-28 12:15:00,226.39,226.43,226.03,226.03,15094.0,221.1032,221.1423,220.7516,220.7516,15094.0
2023-11-28 12:20:00,226.01,226.08,225.91,225.97,6084.0,220.7321,220.8005,220.6344,220.693,6084.0
2023-11-28 12:25:00,225.97,226.06,225.85,225.9,4131.0,220.693,220.7809,220.5758,220.6247,4131.0
2023-11-28 12:30:00,225.95,225.95,225.8,225.87,5695.0,220.6735,220.6735,220.527,220.5954,5695.0
2023-11-28 12:35:00,225.83,225.87,225.71,225.71,4223.0,220.5563,220.5954,220.4391,220.4391,4223.0
2023-11-28 12:40:00,225.62,225.71,225.37,225.38,2686.0,220.3512,220.4391,220.1071,220.1168,2686.0
2023-11-28 12:45:00,225.38,225.55,225.33,225.53,3322.0,220.1168,220.2828,220.068,220.2633,3322.0
2023-11-28 12:50:00,225.54,225.56,225.16,225.18,9274.0,220.2731,220.2926,219.902,219.9215,9274.0
2023-11-28 12:55:00,225.16,225.26,225.15,225.23,5706.0,219.902,219.9996,219.8922,219.9703,5706.0
2023-11-28 13:00:00,225.23,225.23,224.8,224.85,7935.0,219.9703,219.9703,219.5504,219.5992,7935.0
2023-11-28 13:05:00,224.87,225.07,224.87,225.02,3109.0,219.6187,219.8141,219.6187,219.7652,3109.0
2023-11-28 13:10:00,225.02,225.27,224.97,225.14,4663.0,219.7652,220.0094,219.7164,219.8824,4663.0
2023-11-28 13:15:00,225.15,225.18,225.1,225.17,3253.0,219.8922,219.9215,219.8434,219.9117,3253.0
2023-11-28 13:20:00,225.18,225.32,225.17,225.26,8322.0,219.9215,220.0582,219.9117,219.9996,8322.0
2023-11-28 13:25:00,225.24,225.54,225.24,225.53,9949.0,219.9801,220.2731,219.9801,220.2633,9949.0
2023-11-28 13:30:00,225.54,225.6,225.5,225.51,1301.0,220.2731,220.3317,220.234,220.2438,1301.0
2023-11-28 13:35:00,225.51,225.6,225.43,225.53,1713.0,220.2438,220.3317,220.1657,220.2633,1713.0
2023-11-28 13:40:00,225.56,225.6,225.32,225.4,4767.0,220.2926,220.3317,220.0582,220.1364,4767.0
2023-11-28 13:45:00,225.4,225.4,225.3,225.35,2676.0,220.1364,220.1364,220.0387,220.0875,2676.0
2023-11-28 13:50:00,225.35,225.39,225.16,225.16,7073.0,220.0875,220.1266,219.902,219.902,7073.0
2023-11-28 13:55:00,225.16,225.16,224.91,224.91,2788.0,219.902,219.902,219.6578,219.6578,2788.0
2023-11-28 14:00:00,224.92,225.03,224.87,224.96,14182.0,219.6676,219.775,219.6187,219.7066,14182.0
2023-11-28 14:05:00,224.96,224.99,224.69,224.83,9099.0,219.7066,219.7359,219.4429,219.5797,9099.0
2023-11-28 14:10:00,224.83,224.91,224.81,224.86,6879.0,219.5797,219.6578,219.5601,219.609,6879.0
2023-11-28 14:15:00,224.86,224.98,224.76,224.98,4475.0,219.609,219.7262,219.5113,219.7262,4475.0
2023-11-28 14:20:00,224.88,225.07,224.83,224.83,7929.0,219.6285,219.8141,219.5797,219.5797,7929.0
2023-11-28 14:25:00,224.89,225.02,224.87,225.0,2999.0,219.6383,219.7652,219.6187,219.7457,2999.0
2023-11-28 14:30:00,224.99,225.09,224.83,225.09,3365.0,219.7359,219.8336,219.5797,219.8336,3365.0
2023-11-28 14:35:00,225.08,225.21,225.05,225.09,4197.0,219.8238,219.9508,219.7945,219.8336,4197.0
2023-11-28 14:40:00,225.12,225.12,225.02,225.03,2250.0,219.8629,219.8629,219.7652,219.775,2250.0
2023-11-28 14:45:00,225.06,225.15,225.03,225.07,9969.0,219.8043,219.8922,219.775,219.8141,9969.0
2023-11-28 14:50:00,225.07,225.2,225.04,225.18,6355.0,219.8141,219.941,219.7848,219.9215,6355.0
2023-11-28 14:55:00,225.18,225.25,225.16,225.16,5270.0,219.9215,219.9899,219.902,219.902,5270.0
2023-11-28 15:00:00,225.16,225.18,224.9,224.9,6870.0,219.902,219.9215,219.648,219.648,6870.0
2023-11-28 15:05:00,224.92,225.06,224.91,225.0,5466.0,219.6676,219.8043,219.6578,219.7457,5466.0
2023-11-28 15:10:00,225.02,225.15,225.01,225.15,12733.0,219.7652,219.8922,219.7555,219.8922,12733.0
2023-11-28 15:15:00,225.17,225.3,225.16,225.23,8862.0,219.9117,220.0387,219.902,219.9703,8862.0
2023-11-28 15:20:00,225.25,225.4,225.13,225.36,10847.0,219.9899,220.1364,219.8727,220.0973,10847.0
2023-11-28 15:25:00,225.34,225.44,225.19,225.4,10275.0,220.0778,220.1754,219.9313,220.1364,10275.0
2023-11-28 15:30:00,225.4,225.42,225.25,225.42,9446.0,220.1364,220.1559,219.9899,220.1559,9446.0
2023-11-28 15:35:00,225.39,225.39,225.21,225.37,16427.0,220.1266,220.1266,219.9508,220.1071,16427.0
2023-11-28 15:40:00,225.34,225.44,225.2,225.39,15126.0,220.0778,220.1754,219.941,220.1266,15126.0
2023-11-28 15:45:00,225.36,225.42,225.21,225.36,24979.0,220.0973,220.1559,219.9508,220.0973,24979.0
2023-11-28 15:50:00,225.37,225.49,224.88,224.93,37236.0,220.1071,220.2242,219.6285,219.6773,37236.0
2023-11-28 15:55:00,224.98,225.13,224.92,225.0,74465.0,219.7262,219.8727,219.6676,219.7457,74465.0
2023-11-29 09:30:00,223.94,225.91,223.94,224.89,22732.0,218.7104,220.6344,218.7104,219.6383,22732.0
2023-11-29 09:35:00,224.74,224.95,224.49,224.55,3720.0,219.4918,219.6969,219.2476,219.3062,3720.0
2023-11-29 09:40:00,224.75,224.76,223.95,224.05,7555.0,219.5015,219.5113,218.7202,218.8179,7555.0
2023-11-29 09:45:00,224.05,224.17,223.93,224.06,3555.0,218.8179,218.9351,218.7007,218.8276,3555.0
2023-11-29 09:50:00,223.95,224.04,223.65,223.79,8316.0,218.7202,218.8081,218.4272,218.5639,8316.0
2023-11-29 09:55:00,223.92,224.09,223.8,223.84,11903.0,218.6909,218.8569,218.5737,218.6128,11903.0
2023-11-29 10:00:00,223.84,223.9,223.58,223.68,21163.0,218.6128,218.6714,218.3589,218.4565,21163.0
2023-11-29 10:05:00,223.66,224.07,223.59,224.02,10285.0,218.437,218.8374,218.3686,218.7886,10285.0
2023-11-29 10:10:00,224.02,224.02,223.62,223.84,23577.0,218.7886,218.7886,218.3979,218.6128,23577.0
2023-11-29 10:15:00,223.86,224.05,223.75,223.97,7289.0,218.6323,218.8179,218.5249,218.7397,7289.0
2023-11-29 10:20:00,224.0,224.09,223.91,224.05,7520.0,218.769,218.8569,218.6811,218.8179,7520.0
2023-11-29 10:25:00,224.05,224.05,223.4,223.4,15688.0,218.8179,218.8179,218.1831,218.1831,15688.0
2023-11-29 10:30:00,223.43,223.86,223.32,223.73,18663.0,218.2124,218.6323,218.1049,218.5053,18663.0
2023-11-29 10:35:00,223.72,223.92,223.54,223.6,11901.0,218.4956,218.6909,218.3198,218.3784,11901.0
2023-11-29 10:40:00,223.6,223.92,223.6,223.86,5084.0,218.3784,218.6909,218.3784,218.6323,5084.0
2023-11-29 10:45:00,223.9,224.31,223.86,224.04,15342.0,218.6714,219.0718,218.6323,218.8081,15342.0
2023-11-29 10:50:00,224.1,224.23,224.03,224.08,25334.0,218.8667,218.9937,218.7983,218.8472,25334.0
2023-11-29 10:55:00,224.07,224.13,223.86,224.0,13303.0,218.8374,218.896,218.6323,218.769,13303.0
2023-11-29 11:00:00,224.0,224.06,223.92,223.97,9854.0,218.769,218.8276,218.6909,218.7397,9854.0
2023-11-29 11:05:00,223.99,224.03,223.83,223.9,15569.0,218.7593,218.7983,218.603,218.6714,15569.0
2023-11-29 11:10:00,223.91,224.15,223.89,224.06,14298.0,218.6811,218.9155,218.6616,218.8276,14298.0
2023-11-29 11:15:00,224.09,224.27,224.05,224.25,7395.0,218.8569,219.0327,218.8179,219.0132,7395.0
2023-11-29 11:20:00,224.15,224.58,223.9,224.49,105423.0,218.9155,219.3355,218.6714,219.2476,105423.0
2023-11-29 11:25:00,224.45,224.66,224.11,224.61,136909.0,219.2085,219.4136,218.8765,219.3648,136909.0
2023-11-29 11:30:00,224.62,224.72,224.45,224.58,24002.0,219.3746,219.4722,219.2085,219.3355,24002.0
2023-11-29 11:35:00,224.61,224.71,224.38,224.4,18246.0,219.3648,219.4625,219.1402,219.1597,18246.0
2023-11-29 11:40:00,224.38,224.47,224.38,224.39,8390.0,219.1402,219.2281,219.1402,219.1499,8390.0
2023-11-29 11:45:00,224.42,224.45,224.29,224.35,8137.0,219.1792,219.2085,219.0523,219.1109,8137.0
2023-11-29 11:50:00,224.35,224.52,224.29,224.4,39398.0,219.1109,219.2769,219.0523,219.1597,39398.0
2023-11-29 11:55:00,224.4,224.48,224.34,224.39,57861.0,219.1597,219.2378,219.1011,219.1499,57861.0
2023-11-29 12:00:00,224.41,224.87,224.38,224.74,198612.0,219.1695,219.6187,219.1402,219.4918,198612.0
2023-11-29 12:05:00,224.78,225.1,224.72,224.96,10197.0,219.5308,219.8434,219.4722,219.7066,10197.0
2023-11-29 12:10:00,224.93,225.08,224.77,225.02,9537.0,219.6773,219.8238,219.5211,219.7652,9537.0
2023-11-29 12:15:00,225.01,225.11,224.61,225.11,70742.0,219.7555,219.8531,219.3648,219.8531,70742.0
2023-11-29 12:20:00,225.07,225.09,224.67,224.83,24706.0,219.8141,219.8336,219.4234,219.5797,24706.0
2023-11-29 12:25:00,224.87,225.08,224.81,225.05,9440.0,219.6187,219.8238,219.5601,219.7945,9440.0
2023-11-29 12:30:00,225.05,225.4,225.05,225.27,5702.0,219.7945,220.1364,219.7945,220.0094,5702.0
2023-11-29 12:35:00,225.42,225.69,225.42,225.53,4188.0,220.1559,220.4196,220.1559,220.2633,4188.0
2023-11-29 12:40:00,225.6,225.6,225.28,225.47,7452.0,220.3317,220.3317,220.0192,220.2047,7452.0
2023-11-29 12:45:00,225.47,225.56,225.35,225.35,3986.0,220.2047,220.2926,220.0875,220.0875,3986.0
2023-11-29 12:50:00,225.39,225.46,225.34,225.43,5606.0,220.1266,220.1949,220.0778,220.1657,5606.0
2023-11-29 12:55:00,225.43,225.7,225.33,225.67,8420.0,220.1657,220.4293,220.068,220.4,8420.0
2023-11-29 13:00:00,225.67,225.87,225.66,225.83,3505.0,220.4,220.5954,220.3903,220.5563,3505.0
2023-11-29 13:05:00,225.84,225.85,225.57,225.85,15632.0,220.5661,220.5758,220.3024,220.5758,15632.0
2023-11-29 13:10:00,225.84,225.85,225.64,225.64,4835.0,220.5661,220.5758,220.3707,220.3707,4835.0
2023-11-29 13:15:00,225.6,225.6,225.43,225.52,5497.0,220.3317,220.3317,220.1657,220.2535,5497.0
2023-11-29 13:20:00,225.52,225.59,225.46,225.56,5904.0,220.2535,220.3219,220.1949,220.2926,5904.0
2023-11-29 13:25:00,225.55,225.68,225.55,225.68,3483.0,220.2828,220.4098,220.2828,220.4098,3483.0
2023-11-29 13:30:00,225.65,225.66,225.4,225.48,8249.0,220.3805,220.3903,220.1364,220.2145,8249.0
2023-11-29 13:35:00,225.56,225.64,225.45,225.52,16283.0,220.2926,220.3707,220.1852,220.2535,16283.0
2023-11-29 13:40:00,225.56,225.6,225.52,225.54,7118.0,220.2926,220.3317,220.2535,220.2731,7118.0
2023-11-29 13:45:00,225.55,225.68,225.55,225.55,29611.0,220.2828,220.4098,220.2828,220.2828,29611.0
2023-11-29 13:50:00,225.55,225.71,225.55,225.71,11568.0,220.2828,220.4391,220.2828,220.4391,11568.0
2023-11-29 13:55:00,225.7,225.75,225.63,225.65,8236.0,220.4293,220.4782,220.361,220.3805,8236.0
2023-11-29 14:00:00,225.59,225.64,225.46,225.48,2133.0,220.3219,220.3707,220.1949,220.2145,2133.0
2023-11-29 14:05:00,225.47,225.47,225.28,225.28,4914.0,220.2047,220.2047,220.0192,220.0192,4914.0
2023-11-29 14:10:00,225.26,225.38,225.11,225.31,8170.0,219.9996,220.1168,219.8531,220.0485,8170.0
2023-11-29 14:15:00,225.32,225.36,225.21,225.21,4499.0,220.0582,220.0973,219.9508,219.9508,4499.0
2023-11-29 14:20:00,225.23,225.33,225.2,225.31,2087.0,219.9703,220.068,219.941,220.0485,2087.0
2023-11-29 14:25:00,225.3,225.49,225.28,225.43,10782.0,220.0387,220.2242,220.0192,220.1657,10782.0
2023-11-29 14:30:00,225.32,225.39,225.25,225.33,5879.0,220.0582,220.1266,219.9899,220.068,5879.0
2023-11-29 14:35:00,225.3,225.42,225.27,225.3,4945.0,220.0387,220.1559,220.0094,220.0387,4945.0
2023-11-29 14:40:00,225.37,225.42,225.21,225.25,5271.0,220.1071,220.1559,219.9508,219.9899,5271.0
2023-11-29 14:45:00,225.25,225.42,225.11,225.42,5593.0,219.9899,220.1559,219.8531,220.1559,5593.0
2023-11-29 14:50:00,225.42,225.47,225.29,225.35,3450.0,220.1559,220.2047,220.0289,220.0875,3450.0
2023-11-29 14:55:00,225.33,225.39,225.3,225.36,2802.0,220.068,220.1266,220.0387,220.0973,2802.0
2023-11-29 15:00:00,225.33,225.38,225.27,225.31,4528.0,220.068,220.1168,220.0094,220.0485,4528.0
2023-11-29 15:05:00,225.33,225.36,225.26,225.26,8212.0,220.068,220.0973,219.9996,219.9996,8212.0
2023-11-29 15:10:00,225.25,225.3,225.22,225.3,1805.0,219.9899,220.0387,219.9606,220.0387,1805.0
2023-11-29 15:15:00,225.32,225.34,225.21,225.26,4458.0,220.0582,220.0778,219.9508,219.9996,4458.0
2023-11-29 15:20:00,225.21,225.21,224.86,224.96,5685.0,219.9508,219.9508,219.609,219.7066,5685.0
2023-11-29 15:25:00,224.94,224.97,224.68,224.87,75317.0,219.6871,219.7164,219.4332,219.6187,75317.0
2023-11-29 15:30:00,224.79,224.92,224.79,224.92,5737.0,219.5406,219.6676,219.5406,219.6676,5737.0
2023-11-29 15:35:00,224.95,224.95,224.79,224.8,8340.0,219.6969,219.6969,219.5406,219.5504,8340.0
2023-11-29 15:40:00,224.8,225.06,224.76,224.96,8434.0,219.5504,219.8043,219.5113,219.7066,8434.0
2023-11-29 15:45:00,224.96,224.97,224.82,224.92,10982.0,219.7066,219.7164,219.5699,219.6676,10982.0
2023-11-29 15:50:00,224.96,225.04,224.73,225.03,32606.0,219.7066,219.7848,219.482,219.775,32606.0
2023-11-29 15:55:00,225.09,225.22,225.03,225.05,46264.0,219.8336,219.9606,219.775,219.7945,46264.0
2023-11-30 09:30:00,225.0,225.65,224.51,225.57,18618.0,219.7457,220.3805,219.2671,220.3024,18618.0
2023-11-30 09:35:00,225.62,225.74,225.31,225.69,5608.0,220.3512,220.4684,220.0485,220.4196,5608.0
2023-11-30 09:40:00,225.72,226.45,225.72,226.45,10763.0,220.4489,221.1618,220.4489,221.1618,10763.0
2023-11-30 09:45:00,226.31,226.57,226.19,226.49,6475.0,221.0251,221.279,220.9079,221.2009,6475.0
2023-11-30 09:50:00,226.4,227.2,226.36,227.2,9718.0,221.113,221.8943,221.0739,221.8943,9718.0
2023-11-30 09:55:00,227.21,227.3,226.96,227.1,8001.0,221.9041,221.992,221.6599,221.7967,8001.0
2023-11-30 10:00:00,227.14,227.28,226.77,226.78,7100.0,221.8357,221.9724,221.4744,221.4841,7100.0
2023-11-30 10:05:00,226.83,226.87,226.69,226.74,7160.0,221.533,221.572,221.3962,221.4451,7160.0
2023-11-30 10:10:00,226.81,226.84,226.62,226.62,6349.0,221.5134,221.5427,221.3279,221.3279,6349.0
2023-11-30 10:15:00,226.62,226.86,226.56,226.56,9996.0,221.3279,221.5623,221.2693,221.2693,9996.0
2023-11-30 10:20:00,226.62,226.63,226.33,226.34,12407.0,221.3279,221.3376,221.0446,221.0544,12407.0
2023-11-30 10:25:00,226.34,226.5,226.29,226.33,7021.0,221.0544,221.2107,221.0056,221.0446,7021.0
2023-11-30 10:30:00,226.39,226.88,226.38,226.83,5464.0,221.1032,221.5818,221.0935,221.533,5464.0
2023-11-30 10:35:00,226.84,227.2,226.77,227.13,20480.0,221.5427,221.8943,221.4744,221.826,20480.0
2023-11-30 10:40:00,227.2,227.66,227.19,227.66,4640.0,221.8943,222.3436,221.8845,222.3436,4640.0
2023-11-30 10:45:00,227.75,227.95,227.65,227.95,13513.0,222.4315,222.6268,222.3338,222.6268,13513.0
2023-11-30 10:50:00,227.93,228.11,227.84,228.11,16886.0,222.6073,222.7831,222.5194,222.7831,16886.0
2023-11-30 10:55:00,228.07,228.25,227.9,227.99,8221.0,222.744,222.9198,222.578,222.6659,8221.0
2023-11-30 11:00:00,227.9,227.9,227.49,227.49,13137.0,222.578,222.578,222.1775,222.1775,13137.0
2023-11-30 11:05:00,227.52,227.79,227.44,227.77,8925.0,222.2068,222.4705,222.1287,222.451,8925.0
2023-11-30 11:10:00,227.82,227.92,227.7,227.92,4214.0,222.4998,222.5975,222.3826,222.5975,4214.0
2023-11-30 11:15:00,227.91,228.13,227.86,227.98,9834.0,222.5877,222.8026,222.5389,222.6561,9834.0
2023-11-30 11:20:00,227.96,228.37,227.85,228.34,8888.0,222.6366,223.037,222.5291,223.0077,8888.0
2023-11-30 11:25:00,228.48,228.66,228.39,228.65,7370.0,223.1444,223.3202,223.0565,223.3105,7370.0
2023-11-30 11:30:00,228.69,228.77,228.4,228.5,10908.0,223.3495,223.4277,223.0663,223.164,10908.0
2023-11-30 11:35:00,228.49,228.51,228.13,228.15,6012.0,223.1542,223.1737,222.8026,222.8221,6012.0
2023-11-30 11:40:00,228.15,228.47,228.1,228.3,13552.0,222.8221,223.1347,222.7733,222.9686,13552.0
2023-11-30 11:45:00,228.3,228.32,228.13,228.19,12569.0,222.9686,222.9882,222.8026,222.8612,12569.0
2023-11-30 11:50:00,228.2,228.49,228.13,228.41,13929.0,222.871,223.1542,222.8026,223.0761,13929.0
2023-11-30 11:55:00,228.44,228.69,228.27,228.29,19576.0,223.1054,223.3495,222.9393,222.9589,19576.0
2023-11-30 12:00:00,228.34,228.61,228.28,228.61,11316.0,223.0077,223.2714,222.9491,223.2714,11316.0
2023-11-30 12:05:00,228.64,228.65,228.51,228.62,9194.0,223.3007,223.3105,223.1737,223.2812,9194.0
2023-11-30 12:10:00,228.64,228.7,228.55,228.69,11850.0,223.3007,223.3593,223.2128,223.3495,11850.0
2023-11-30 12:15:00,228.64,228.68,228.26,228.26,9756.0,223.3007,223.3398,222.9296,222.9296,9756.0
2023-11-30 12:20:00,228.29,228.43,228.2,228.3,12419.0,222.9589,223.0956,222.871,222.9686,12419.0
2023-11-30 12:25:00,228.32,228.37,228.16,228.16,8391.0,222.9882,223.037,222.8319,222.8319,8391.0
2023-11-30 12:30:00,228.2,228.27,228.14,228.26,5597.0,222.871,222.9393,222.8124,222.9296,5597.0
2023-11-30 12:35:00,228.27,228.27,228.12,228.23,5025.0,222.9393,222.9393,222.7928,222.9003,5025.0
2023-11-30 12:40:00,228.21,228.33,228.05,228.31,7856.0,222.8807,222.9979,222.7245,222.9784,7856.0
2023-11-30 12:45:00,228.24,228.24,228.04,228.08,6319.0,222.91,222.91,222.7147,222.7538,6319.0
2023-11-30 12:50:00,228.1,228.1,227.92,227.97,8093.0,222.7733,222.7733,222.5975,222.6463,8093.0
2023-11-30 12:55:00,228.0,228.02,227.83,227.92,7029.0,222.6756,222.6952,222.5096,222.5975,7029.0
2023-11-30 13:00:00,227.95,228.15,227.88,228.15,5077.0,222.6268,222.8221,222.5584,222.8221,5077.0
2023-11-30 13:05:00,228.12,228.17,228.04,228.05,6264.0,222.7928,222.8417,222.7147,222.7245,6264.0
2023-11-30 13:10:00,228.04,228.4,228.04,228.4,6416.0,222.7147,223.0663,222.7147,223.0663,6416.0
2023-11-30 13:15:00,228.4,228.56,228.32,228.35,10899.0,223.0663,223.2226,222.9882,223.0175,10899.0
2023-11-30 13:20:00,228.35,228.56,228.35,228.48,8358.0,223.0175,223.2226,223.0175,223.1444,8358.0
2023-11-30 13:25:00,228.48,228.63,228.36,228.55,9257.0,223.1444,223.2909,223.0272,223.2128,9257.0
2023-11-30 13:30:00,228.55,228.75,228.43,228.7,11117.0,223.2128,223.4081,223.0956,223.3593,11117.0
2023-11-30 13:35:00,228.67,228.79,228.57,228.64,11306.0,223.33,223.4472,223.2323,223.3007,11306.0
2023-11-30 13:40:00,228.69,228.87,228.65,228.69,7416.0,223.3495,223.5253,223.3105,223.3495,7416.0
2023-11-30 13:45:00,228.69,228.69,228.54,228.63,7681.0,223.3495,223.3495,223.203,223.2909,7681.0
2023-11-30 13:50:00,228.63,228.63,228.44,228.52,7497.0,223.2909,223.2909,223.1054,223.1835,7497.0
2023-11-30 13:55:00,228.52,228.58,228.47,228.58,9511.0,223.1835,223.2421,223.1347,223.2421,9511.0
2023-11-30 14:00:00,228.58,228.64,228.36,228.43,10921.0,223.2421,223.3007,223.0272,223.0956,10921.0
2023-11-30 14:05:00,228.43,228.6,228.38,228.41,9412.0,223.0956,223.2616,223.0468,223.0761,9412.0
2023-11-30 14:10:00,228.43,228.53,228.32,228.45,13246.0,223.0956,223.1933,222.9882,223.1151,13246.0
2023-11-30 14:15:00,228.45,228.74,228.44,228.72,6793.0,223.1151,223.3984,223.1054,223.3788,6793.0
2023-11-30 14:20:00,228.72,228.72,228.53,228.62,7992.0,223.3788,223.3788,223.1933,223.2812,7992.0
2023-11-30 14:25:00,228.61,229.01,228.59,228.95,10628.0,223.2714,223.662,223.2519,223.6034,10628.0
2023-11-30 14:30:00,228.97,229.0,228.79,228.88,8371.0,223.623,223.6523,223.4472,223.5351,8371.0
2023-11-30 14:35:00,228.89,229.07,228.85,228.96,7680.0,223.5449,223.7206,223.5058,223.6132,7680.0
2023-11-30 14:40:00,228.92,228.98,228.82,228.89,7073.0,223.5741,223.6327,223.4765,223.5449,7073.0
2023-11-30 14:45:00,228.92,229.07,228.85,229.04,8041.0,223.5741,223.7206,223.5058,223.6913,8041.0
2023-11-30 14:50:00,229.02,229.02,228.84,228.86,6521.0,223.6718,223.6718,223.496,223.5156,6521.0
2023-11-30 14:55:00,228.87,229.1,228.84,229.03,7255.0,223.5253,223.7499,223.496,223.6816,7255.0
2023-11-30 15:00:00,229.05,229.05,228.77,228.92,8050.0,223.7011,223.7011,223.4277,223.5741,8050.0
2023-11-30 15:05:00,228.92,228.94,228.81,228.91,6713.0,223.5741,223.5937,223.4667,223.5644,6713.0
2023-11-30 15:10:00,228.95,229.25,228.94,229.25,6030.0,223.6034,223.8964,223.5937,223.8964,6030.0
2023-11-30 15:15:00,229.28,229.53,229.28,229.43,17265.0,223.9257,224.1699,223.9257,224.0722,17265.0
2023-11-30 15:20:00,229.49,229.51,229.15,229.23,10144.0,224.1308,224.1504,223.7988,223.8769,10144.0
2023-11-30 15:25:00,229.24,229.42,229.24,229.36,10656.0,223.8867,224.0625,223.8867,224.0039,10656.0
2023-11-30 15:30:00,229.36,229.49,229.17,229.43,15244.0,224.0039,224.1308,223.8183,224.0722,15244.0
2023-11-30 15:35:00,229.41,229.72,229.4,229.7,19874.0,224.0527,224.3555,224.0429,224.3359,19874.0
2023-11-30 15:40:00,229.72,230.05,229.59,230.02,33390.0,224.3555,224.6778,224.2285,224.6485,33390.0
2023-11-30 15:45:00,230.02,230.3,229.83,230.23,34001.0,224.6485,224.9219,224.4629,224.8536,34001.0
2023-11-30 15:50:00,230.18,230.19,229.59,229.61,60306.0,224.8047,224.8145,224.2285,224.248,60306.0
2023-11-30 15:55:00,229.65,229.84,229.44,229.44,149523.0,224.2871,224.4727,224.082,224.082,149523.0
2023-12-01 09:30:00,228.34,229.42,227.81,229.19,19399.0,223.0077,224.0625,222.4901,223.8378,19399.0
2023-12-01 09:35:00,229.17,229.65,228.96,229.06,6251.0,223.8183,224.2871,223.6132,223.7109,6251.0
2023-12-01 09:40:00,229.04,229.62,228.99,229.09,6047.0,223.6913,224.2578,223.6425,223.7402,6047.0
2023-12-01 09:45:00,229.02,229.38,229.01,229.3,4421.0,223.6718,224.0234,223.662,223.9453,4421.0
2023-12-01 09:50:00,229.31,229.32,228.86,229.09,13882.0,223.955,223.9648,223.5156,223.7402,13882.0
2023-12-01 09:55:00,228.97,229.11,228.6,229.08,5380.0,223.623,223.7597,223.2616,223.7304,5380.0
2023-12-01 10:00:00,229.26,229.4,228.75,228.99,7263.0,223.9062,224.0429,223.4081,223.6425,7263.0
2023-12-01 10:05:00,228.99,229.09,228.53,228.8,11750.0,223.6425,223.7402,223.1933,223.457,11750.0
2023-12-01 10:10:00,228.86,229.02,228.72,229.01,6477.0,223.5156,223.6718,223.3788,223.662,6477.0
2023-12-01 10:15:00,229.02,229.18,228.71,228.79,7208.0,223.6718,223.8281,223.3691,223.4472,7208.0
2023-12-01 10:20:00,228.73,228.8,228.64,228.78,6063.0,223.3886,223.457,223.3007,223.4374,6063.0
2023-12-01 10:25:00,228.73,229.08,228.72,228.96,6537.0,223.3886,223.7304,223.3788,223.6132,6537.0
2023-12-01 10:30:00,228.98,229.01,228.67,228.83,8326.0,223.6327,223.662,223.33,223.4863,8326.0
2023-12-01 10:35:00,228.88,228.91,228.77,228.9,8423.0,223.5351,223.5644,223.4277,223.5546,8423.0
2023-12-01 10:40:00,228.82,228.83,228.32,228.32,5084.0,223.4765,223.4863,222.9882,222.9882,5084.0
2023-12-01 10:45:00,228.38,228.62,228.38,228.45,7152.0,223.0468,223.2812,223.0468,223.1151,7152.0
2023-12-01 10:50:00,228.5,228.51,228.29,228.29,6857.0,223.164,223.1737,222.9589,222.9589,6857.0
2023-12-01 10:55:00,228.25,228.25,228.06,228.2,6738.0,222.9198,222.9198,222.7342,222.871,6738.0
2023-12-01 11:00:00,228.17,228.17,227.73,228.07,5628.0,222.8417,222.8417,222.4119,222.744,5628.0
2023-12-01 11:05:00,228.22,228.34,228.05,228.09,6089.0,222.8905,223.0077,222.7245,222.7635,6089.0
2023-12-01 11:10:00,228.13,228.29,228.03,228.1,6612.0,222.8026,222.9589,222.7049,222.7733,6612.0
2023-12-01 11:15:00,228.06,228.18,227.95,228.0,5154.0,222.7342,222.8514,222.6268,222.6756,5154.0
2023-12-01 11:20:00,228.0,228.32,227.99,228.3,6314.0,222.6756,222.9882,222.6659,222.9686,6314.0
2023-12-01 11:25:00,228.31,228.66,228.3,228.66,5349.0,222.9784,223.3202,222.9686,223.3202,5349.0
2023-12-01 11:30:00,228.62,228.9,228.37,228.9,7902.0,223.2812,223.5546,223.037,223.5546,7902.0
2023-12-01 11:35:00,228.87,228.87,228.61,228.62,4181.0,223.5253,223.5253,223.2714,223.2812,4181.0
2023-12-01 11:40:00,228.65,228.81,228.49,228.72,11607.0,223.3105,223.4667,223.1542,223.3788,11607.0
2023-12-01 11:45:00,228.73,229.13,228.63,229.13,5093.0,223.3886,223.7792,223.2909,223.7792,5093.0
2023-12-01 11:50:00,229.19,229.44,229.19,229.38,5085.0,223.8378,224.082,223.8378,224.0234,5085.0
2023-12-01 11:55:00,229.4,229.4,229.28,229.29,3632.0,224.0429,224.0429,223.9257,223.9355,3632.0
2023-12-01 12:00:00,229.37,229.47,229.24,229.35,5140.0,224.0136,224.1113,223.8867,223.9941,5140.0
2023-12-01 12:05:00,229.35,229.49,229.3,229.49,3158.0,223.9941,224.1308,223.9453,224.1308,3158.0
2023-12-01 12:10:00,229.48,229.54,229.37,229.38,5759.0,224.1211,224.1797,224.0136,224.0234,5759.0
2023-12-01 12:15:00,229.25,229.3,229.17,229.3,2510.0,223.8964,223.9453,223.8183,223.9453,2510.0
2023-12-01 12:20:00,229.3,229.41,229.06,229.09,4936.0,223.9453,224.0527,223.7109,223.7402,4936.0
2023-12-01 12:25:00,229.16,229.38,229.04,229.37,2827.0,223.8085,224.0234,223.6913,224.0136,2827.0
2023-12-01 12:30:00,229.37,229.42,229.31,229.31,2407.0,224.0136,224.0625,223.955,223.955,2407.0
2023-12-01 12:35:00,229.26,229.42,229.23,229.31,5186.0,223.9062,224.0625,223.8769,223.955,5186.0
2023-12-01 12:40:00,229.29,229.39,229.26,229.33,3935.0,223.9355,224.0332,223.9062,223.9746,3935.0
2023-12-01 12:45:00,229.33,229.48,229.24,229.46,4684.0,223.9746,224.1211,223.8867,224.1015,4684.0
2023-12-01 12:50:00,229.51,229.68,229.51,229.68,6189.0,224.1504,224.3164,224.1504,224.3164,6189.0
2023-12-01 12:55:00,229.71,229.71,229.46,229.46,6771.0,224.3457,224.3457,224.1015,224.1015,6771.0
2023-12-01 13:00:00,229.46,229.49,229.34,229.45,5854.0,224.1015,224.1308,223.9843,224.0918,5854.0
2023-12-01 13:05:00,229.33,229.46,229.03,229.05,10460.0,223.9746,224.1015,223.6816,223.7011,10460.0
2023-12-01 13:10:00,229.03,229.06,228.66,228.66,7334.0,223.6816,223.7109,223.3202,223.3202,7334.0
2023-12-01 13:15:00,228.74,228.84,228.64,228.77,5988.0,223.3984,223.496,223.3007,223.4277,5988.0
2023-12-01 13:20:00,228.77,228.78,228.55,228.69,7510.0,223.4277,223.4374,223.2128,223.3495,7510.0
2023-12-01 13:25:00,228.67,228.73,228.52,228.52,4907.0,223.33,223.3886,223.1835,223.1835,4907.0
2023-12-01 13:30:00,228.62,228.74,228.41,228.74,5575.0,223.2812,223.3984,223.0761,223.3984,5575.0
2023-12-01 13:35:00,228.7,228.7,228.49,228.64,5002.0,223.3593,223.3593,223.1542,223.3007,5002.0
2023-12-01 13:40:00,228.65,228.94,228.64,228.88,2311.0,223.3105,223.5937,223.3007,223.5351,2311.0
2023-12-01 13:45:00,228.91,228.97,228.75,228.87,4904.0,223.5644,223.623,223.4081,223.5253,4904.0
2023-12-01 13:50:00,228.84,228.89,228.68,228.71,6507.0,223.496,223.5449,223.3398,223.3691,6507.0
2023-12-01 13:55:00,228.71,228.83,228.66,228.77,3911.0,223.3691,223.4863,223.3202,223.4277,3911.0
2023-12-01 14:00:00,228.78,228.98,228.78,228.96,4893.0,223.4374,223.6327,223.4374,223.6132,4893.0
2023-12-01 14:05:00,228.94,229.13,228.93,228.98,5812.0,223.5937,223.7792,223.5839,223.6327,5812.0
2023-12-01 14:10:00,229.0,229.16,228.94,229.07,6063.0,223.6523,223.8085,223.5937,223.7206,6063.0
2023-12-01 14:15:00,229.04,229.16,229.01,229.03,6159.0,223.6913,223.8085,223.662,223.6816,6159.0
2023-12-01 14:20:00,228.98,229.12,228.98,229.1,5307.0,223.6327,223.7695,223.6327,223.7499,5307.0
2023-12-01 14:25:00,229.1,229.13,228.99,229.04,6659.0,223.7499,223.7792,223.6425,223.6913,6659.0
2023-12-01 14:30:00,229.1,229.1,228.89,228.94,4696.0,223.7499,223.7499,223.5449,223.5937,4696.0
2023-12-01 14:35:00,228.95,229.01,228.95,228.97,5698.0,223.6034,223.662,223.6034,223.623,5698.0
2023-12-01 14:40:00,228.97,229.1,228.87,229.06,4039.0,223.623,223.7499,223.5253,223.7109,4039.0
2023-12-01 14:45:00,229.05,229.18,229.03,229.11,3799.0,223.7011,223.8281,223.6816,223.7597,3799.0
2023-12-01 14:50:00,229.11,229.22,229.11,229.18,5278.0,223.7597,223.8671,223.7597,223.8281,5278.0
2023-12-01 14:55:00,229.21,229.35,229.2,229.28,8236.0,223.8574,223.9941,223.8476,223.9257,8236.0
2023-12-01 15:00:00,229.22,229.32,229.2,229.23,5798.0,223.8671,223.9648,223.8476,223.8769,5798.0
2023-12-01 15:05:00,229.24,229.24,229.06,229.17,4710.0,223.8867,223.8867,223.7109,223.8183,4710.0
2023-12-01 15:10:00,229.16,229.2,229.09,229.14,7116.0,223.8085,223.8476,223.7402,223.789,7116.0
2023-12-01 15:15:00,229.17,229.17,228.98,229.04,6274.0,223.8183,223.8183,223.6327,223.6913,6274.0
2023-12-01 15:20:00,229.04,229.04,228.75,228.87,9950.0,223.6913,223.6913,223.4081,223.5253,9950.0
2023-12-01 15:25:00,228.89,228.92,228.77,228.86,9922.0,223.5449,223.5741,223.4277,223.5156,9922.0
2023-12-01 15:30:00,228.87,229.07,228.81,228.94,10451.0,223.5253,223.7206,223.4667,223.5937,10451.0
2023-12-01 15:35:00,229.01,229.01,228.83,228.87,12069.0,223.662,223.662,223.4863,223.5253,12069.0
2023-12-01 15:40:00,228.87,229.21,228.85,229.12,11643.0,223.5253,223.8574,223.5058,223.7695,11643.0
2023-12-01 15:45:00,229.14,229.24,229.01,229.15,20816.0,223.789,223.8867,223.662,223.7988,20816.0
2023-12-01 15:50:00,229.12,229.19,228.53,228.63,40332.0,223.7695,223.8378,223.1933,223.2909,40332.0
2023-12-01 15:55:00,228.63,228.97,228.5,228.65,120999.0,223.2909,223.623,223.164,223.3105,120999.0
2023-12-04 09:30:00,228.45,229.28,227.51,229.07,24003.0,223.1151,223.9257,222.1971,223.7206,24003.0
2023-12-04 09:35:00,229.15,229.29,228.83,229.25,5515.0,223.7988,223.9355,223.4863,223.8964,5515.0
2023-12-04 09:40:00,229.25,229.7,229.08,229.7,5038.0,223.8964,224.3359,223.7304,224.3359,5038.0
2023-12-04 09:45:00,229.67,229.86,229.4,229.74,3820.0,224.3066,224.4922,224.0429,224.375,3820.0
2023-12-04 09:50:00,229.77,230.05,229.64,229.71,15969.0,224.4043,224.6778,224.2773,224.3457,15969.0
2023-12-04 09:55:00,229.71,230.4,229.52,230.33,8717.0,224.3457,225.0196,224.1601,224.9512,8717.0
2023-12-04 10:00:00,230.33,230.33,229.15,229.15,11012.0,224.9512,224.9512,223.7988,223.7988,11012.0
2023-12-04 10:05:00,229.24,230.14,229.07,229.89,8104.0,223.8867,224.7657,223.7206,224.5215,8104.0
2023-12-04 10:10:00,229.95,229.96,229.32,229.48,7493.0,224.5801,224.5899,223.9648,224.1211,7493.0
2023-12-04 10:15:00,229.57,229.84,229.31,229.76,9837.0,224.209,224.4727,223.955,224.3945,9837.0
2023-12-04 10:20:00,229.8,229.91,229.49,229.87,15875.0,224.4336,224.541,224.1308,224.502,15875.0
2023-12-04 10:25:00,229.91,230.14,229.73,229.88,6158.0,224.541,224.7657,224.3652,224.5117,6158.0
2023-12-04 10:30:00,229.89,230.12,229.78,230.07,7800.0,224.5215,224.7461,224.4141,224.6973,7800.0
2023-12-04 10:35:00,230.13,230.13,229.72,229.83,6080.0,224.7559,224.7559,224.3555,224.4629,6080.0
2023-12-04 10:40:00,229.73,229.74,229.28,229.44,5681.0,224.3652,224.375,223.9257,224.082,5681.0
2023-12-04 10:45:00,229.5,229.5,229.09,229.1,7352.0,224.1406,224.1406,223.7402,223.7499,7352.0
2023-12-04 10:50:00,229.18,229.52,229.13,229.41,6284.0,223.8281,224.1601,223.7792,224.0527,6284.0
2023-12-04 10:55:00,229.48,229.48,229.12,229.27,3652.0,224.1211,224.1211,223.7695,223.916,3652.0
2023-12-04 11:00:00,229.27,229.44,229.16,229.37,5120.0,223.916,224.082,223.8085,224.0136,5120.0
2023-12-04 11:05:00,229.4,229.45,229.16,229.26,4902.0,224.0429,224.0918,223.8085,223.9062,4902.0
2023-12-04 11:10:00,229.31,229.31,228.87,228.95,6970.0,223.955,223.955,223.5253,223.6034,6970.0
2023-12-04 11:15:00,228.96,229.02,228.77,228.78,6797.0,223.6132,223.6718,223.4277,223.4374,6797.0
2023-12-04 11:20:00,228.73,228.82,228.66,228.75,2201.0,223.3886,223.4765,223.3202,223.4081,2201.0
2023-12-04 11:25:00,228.69,228.92,228.63,228.89,5859.0,223.3495,223.5741,223.2909,223.5449,5859.0
2023-12-04 11:30:00,228.92,229.04,228.89,228.95,6943.0,223.5741,223.6913,223.5449,223.6034,6943.0
2023-12-04 11:35:00,228.94,229.04,228.87,228.95,3222.0,223.5937,223.6913,223.5253,223.6034,3222.0
2023-12-04 11:40:00,228.92,228.92,228.63,228.74,6002.0,223.5741,223.5741,223.2909,223.3984,6002.0
2023-12-04 11:45:00,228.76,228.78,228.57,228.63,4778.0,223.4179,223.4374,223.2323,223.2909,4778.0
2023-12-04 11:50:00,228.59,228.6,228.5,228.55,3003.0,223.2519,223.2616,223.164,223.2128,3003.0
2023-12-04 11:55:00,228.5,228.65,228.33,228.42,5855.0,223.164,223.3105,222.9979,223.0858,5855.0
2023-12-04 12:00:00,228.42,228.51,228.32,228.41,4302.0,223.0858,223.1737,222.9882,223.0761,4302.0
2023-12-04 12:05:00,228.45,228.59,228.45,228.55,4677.0,223.1151,223.2519,223.1151,223.2128,4677.0
2023-12-04 12:10:00,228.56,228.59,228.38,228.44,4150.0,223.2226,223.2519,223.0468,223.1054,4150.0
2023-12-04 12:15:00,228.43,228.55,228.35,228.36,8036.0,223.0956,223.2128,223.0175,223.0272,8036.0
2023-12-04 12:20:00,228.41,228.47,228.36,228.42,6250.0,223.0761,223.1347,223.0272,223.0858,6250.0
2023-12-04 12:25:00,228.39,228.78,228.38,228.77,16616.0,223.0565,223.4374,223.0468,223.4277,16616.0
2023-12-04 12:30:00,228.76,228.96,228.71,228.94,4029.0,223.4179,223.6132,223.3691,223.5937,4029.0
2023-12-04 12:35:00,228.98,229.08,228.97,229.02,6069.0,223.6327,223.7304,223.623,223.6718,6069.0
2023-12-04 12:40:00,229.0,229.02,228.88,228.95,10605.0,223.6523,223.6718,223.5351,223.6034,10605.0
2023-12-04 12:45:00,228.95,228.97,228.83,228.93,14608.0,223.6034,223.623,223.4863,223.5839,14608.0
2023-12-04 12:50:00,228.93,229.07,228.9,229.07,8627.0,223.5839,223.7206,223.5546,223.7206,8627.0
2023-12-04 12:55:00,229.11,229.14,229.01,229.05,2014.0,223.7597,223.789,223.662,223.7011,2014.0
2023-12-04 13:00:00,229.02,229.2,229.01,229.04,4207.0,223.6718,223.8476,223.662,223.6913,4207.0
2023-12-04 13:05:00,229.03,229.06,228.89,229.03,15150.0,223.6816,223.7109,223.5449,223.6816,15150.0
2023-12-04 13:10:00,229.07,229.07,228.75,228.75,9703.0,223.7206,223.7206,223.4081,223.4081,9703.0
2023-12-04 13:15:00,228.74,228.8,228.62,228.62,8053.0,223.3984,223.457,223.2812,223.2812,8053.0
2023-12-04 13:20:00,228.63,228.75,228.55,228.67,8992.0,223.2909,223.4081,223.2128,223.33,8992.0
2023-12-04 13:25:00,228.7,228.88,228.69,228.85,3301.0,223.3593,223.5351,223.3495,223.5058,3301.0
2023-12-04 13:30:00,228.84,229.0,228.81,228.93,5744.0,223.496,223.6523,223.4667,223.5839,5744.0
2023-12-04 13:35:00,228.95,229.11,228.95,228.98,2123.0,223.6034,223.7597,223.6034,223.6327,2123.0
2023-12-04 13:40:00,229.02,229.02,228.92,229.02,5134.0,223.6718,223.6718,223.5741,223.6718,5134.0
2023-12-04 13:45:00,229.0,229.16,228.93,229.13,6446.0,223.6523,223.8085,223.5839,223.7792,6446.0
2023-12-04 13:50:00,229.18,229.28,229.04,229.09,7524.0,223.8281,223.9257,223.6913,223.7402,7524.0
2023-12-04 13:55:00,229.09,229.17,229.01,229.17,3079.0,223.7402,223.8183,223.662,223.8183,3079.0
2023-12-04 14:00:00,229.13,229.44,229.13,229.44,4791.0,223.7792,224.082,223.7792,224.082,4791.0
2023-12-04 14:05:00,229.47,229.47,229.35,229.44,6779.0,224.1113,224.1113,223.9941,224.082,6779.0
2023-12-04 14:10:00,229.43,229.46,229.23,229.23,9795.0,224.0722,224.1015,223.8769,223.8769,9795.0
2023-12-04 14:15:00,229.28,229.37,228.93,228.98,5917.0,223.9257,224.0136,223.5839,223.6327,5917.0
2023-12-04 14:20:00,228.92,229.07,228.88,228.93,6622.0,223.5741,223.7206,223.5351,223.5839,6622.0
2023-12-04 14:25:00,228.9,228.95,228.86,228.94,6078.0,223.5546,223.6034,223.5156,223.5937,6078.0
2023-12-04 14:30:00,228.93,229.07,228.91,229.0,7721.0,223.5839,223.7206,223.5644,223.6523,7721.0
2023-12-04 14:35:00,228.97,229.06,228.89,228.95,7288.0,223.623,223.7109,223.5449,223.6034,7288.0
2023-12-04 14:40:00,228.93,229.11,228.86,229.03,4384.0,223.5839,223.7597,223.5156,223.6816,4384.0
2023-12-04 14:45:00,229.03,229.03,228.81,228.94,5145.0,223.6816,223.6816,223.4667,223.5937,5145.0
2023-12-04 14:50:00,228.94,228.96,228.83,228.85,7838.0,223.5937,223.6132,223.4863,223.5058,7838.0
2023-12-04 14:55:00,228.88,228.88,228.6,228.61,9596.0,223.5351,223.5351,223.2616,223.2714,9596.0
2023-12-04 15:00:00,228.65,228.73,228.59,228.7,7996.0,223.3105,223.3886,223.2519,223.3593,7996.0
2023-12-04 15:05:00,228.65,228.81,228.57,228.74,8020.0,223.3105,223.4667,223.2323,223.3984,8020.0
2023-12-04 15:10:00,228.72,228.81,228.6,228.71,8941.0,223.3788,223.4667,223.2616,223.3691,8941.0
2023-12-04 15:15:00,228.69,228.69,228.54,228.58,6856.0,223.3495,223.3495,223.203,223.2421,6856.0
2023-12-04 15:20:00,228.58,228.58,228.41,228.54,7958.0,223.2421,223.2421,223.0761,223.203,7958.0
2023-12-04 15:25:00,228.55,228.58,228.4,228.47,6788.0,223.2128,223.2421,223.0663,223.1347,6788.0
2023-12-04 15:30:00,228.47,228.47,228.16,228.21,11988.0,223.1347,223.1347,222.8319,222.8807,11988.0
2023-12-04 15:35:00,228.16,228.22,228.14,228.22,8541.0,222.8319,222.8905,222.8124,222.8905,8541.0
2023-12-04 15:40:00,228.26,228.31,228.21,228.31,13219.0,222.9296,222.9784,222.8807,222.9784,13219.0
2023-12-04 15:45:00,228.31,228.45,228.11,228.37,36504.0,222.9784,223.1151,222.7831,223.037,36504.0
2023-12-04 15:50:00,228.42,228.49,228.31,228.34,28825.0,223.0858,223.1542,222.9784,223.0077,28825.0
2023-12-04 15:55:00,228.38,228.48,228.07,228.07,84780.0,223.0468,223.1444,222.744,222.744,84780.0
2023-12-05 09:30:00,227.68,227.98,227.54,227.55,17123.0,222.3631,222.6561,222.2264,222.2361,17123.0
2023-12-05 09:35:00,227.55,227.82,226.46,226.7,9446.0,222.2361,222.4998,221.1716,221.406,9446.0
2023-12-05 09:40:00,227.11,227.45,227.04,227.25,4048.0,221.8064,222.1385,221.7381,221.9431,4048.0
2023-12-05 09:45:00,227.54,227.76,227.38,227.51,5698.0,222.2264,222.4412,222.0701,222.1971,5698.0
2023-12-05 09:50:00,227.58,227.94,227.32,227.88,5340.0,222.2654,222.617,222.0115,222.5584,5340.0
2023-12-05 09:55:00,227.81,227.81,227.3,227.3,9991.0,222.4901,222.4901,221.992,221.992,9991.0
2023-12-05 10:00:00,227.37,227.7,227.16,227.29,5220.0,222.0603,222.3826,221.8553,221.9822,5220.0
2023-12-05 10:05:00,227.16,227.32,226.93,226.94,10495.0,221.8553,222.0115,221.6306,221.6404,10495.0
2023-12-05 10:10:00,226.99,226.99,226.75,226.8,6239.0,221.6892,221.6892,221.4548,221.5037,6239.0
2023-12-05 10:15:00,226.75,226.87,226.58,226.83,5942.0,221.4548,221.572,221.2888,221.533,5942.0
2023-12-05 10:20:00,226.88,227.18,226.77,227.18,3291.0,221.5818,221.8748,221.4744,221.8748,3291.0
2023-12-05 10:25:00,227.21,227.29,226.96,227.29,4364.0,221.9041,221.9822,221.6599,221.9822,4364.0
2023-12-05 10:30:00,227.23,227.3,226.96,226.99,4748.0,221.9236,221.992,221.6599,221.6892,4748.0
2023-12-05 10:35:00,226.96,227.0,226.73,226.88,8116.0,221.6599,221.699,221.4353,221.5818,8116.0
2023-12-05 10:40:00,226.87,227.06,226.8,227.01,6552.0,221.572,221.7576,221.5037,221.7088,6552.0
2023-12-05 10:45:00,227.02,227.02,226.79,226.92,2317.0,221.7185,221.7185,221.4939,221.6209,2317.0
2023-12-05 10:50:00,227.0,227.09,226.92,226.98,6659.0,221.699,221.7869,221.6209,221.6795,6659.0
2023-12-05 10:55:00,227.01,227.06,226.91,226.98,5671.0,221.7088,221.7576,221.6111,221.6795,5671.0
2023-12-05 11:00:00,227.02,227.34,227.02,227.21,3470.0,221.7185,222.031,221.7185,221.9041,3470.0
2023-12-05 11:05:00,227.19,227.33,227.04,227.12,5201.0,221.8845,222.0213,221.7381,221.8162,5201.0
2023-12-05 11:10:00,227.23,227.49,227.23,227.38,4397.0,221.9236,222.1775,221.9236,222.0701,4397.0
2023-12-05 11:15:00,227.39,227.4,227.13,227.16,6254.0,222.0799,222.0896,221.826,221.8553,6254.0
2023-12-05 11:20:00,227.21,227.37,227.11,227.23,8854.0,221.9041,222.0603,221.8064,221.9236,8854.0
2023-12-05 11:25:00,227.25,227.68,227.2,227.68,3478.0,221.9431,222.3631,221.8943,222.3631,3478.0
2023-12-05 11:30:00,227.67,228.01,227.67,228.01,7888.0,222.3533,222.6854,222.3533,222.6854,7888.0
2023-12-05 11:35:00,228.03,228.33,227.98,228.27,7843.0,222.7049,222.9979,222.6561,222.9393,7843.0
2023-12-05 11:40:00,228.27,228.28,228.11,228.22,9916.0,222.9393,222.9491,222.7831,222.8905,9916.0
2023-12-05 11:45:00,228.24,228.24,227.75,227.75,2641.0,222.91,222.91,222.4315,222.4315,2641.0
2023-12-05 11:50:00,227.7,227.98,227.63,227.98,2505.0,222.3826,222.6561,222.3143,222.6561,2505.0
2023-12-05 11:55:00,227.96,227.97,227.7,227.76,2439.0,222.6366,222.6463,222.3826,222.4412,2439.0
2023-12-05 12:00:00,227.73,227.95,227.73,227.84,13885.0,222.4119,222.6268,222.4119,222.5194,13885.0
2023-12-05 12:05:00,227.82,227.9,227.74,227.79,2432.0,222.4998,222.578,222.4217,222.4705,2432.0
2023-12-05 12:10:00,227.9,227.95,227.73,227.89,25595.0,222.578,222.6268,222.4119,222.5682,25595.0
2023-12-05 12:15:00,227.86,228.03,227.82,227.9,21653.0,222.5389,222.7049,222.4998,222.578,21653.0
2023-12-05 12:20:00,227.9,227.93,227.74,227.87,25149.0,222.578,222.6073,222.4217,222.5487,25149.0
2023-12-05 12:25:00,227.87,227.99,227.73,227.88,15769.0,222.5487,222.6659,222.4119,222.5584,15769.0
2023-12-05 12:30:00,227.89,227.93,227.73,227.77,3357.0,222.5682,222.6073,222.4119,222.451,3357.0
2023-12-05 12:35:00,227.77,227.92,227.69,227.79,6679.0,222.451,222.5975,222.3729,222.4705,6679.0
2023-12-05 12:40:00,227.83,227.9,227.62,227.83,3906.0,222.5096,222.578,222.3045,222.5096,3906.0
2023-12-05 12:45:00,227.85,227.99,227.78,227.81,8111.0,222.5291,222.6659,222.4608,222.4901,8111.0
2023-12-05 12:50:00,227.77,227.95,227.75,227.88,3917.0,222.451,222.6268,222.4315,222.5584,3917.0
2023-12-05 12:55:00,227.95,227.99,227.86,227.94,23538.0,222.6268,222.6659,222.5389,222.617,23538.0
2023-12-05 13:00:00,227.9,228.0,227.88,227.9,35224.0,222.578,222.6756,222.5584,222.578,35224.0
2023-12-05 13:05:00,227.9,227.92,227.7,227.72,7468.0,222.578,222.5975,222.3826,222.4022,7468.0
2023-12-05 13:10:00,227.75,228.0,227.75,227.91,6627.0,222.4315,222.6756,222.4315,222.5877,6627.0
2023-12-05 13:15:00,227.94,228.0,227.82,227.95,11112.0,222.617,222.6756,222.4998,222.6268,11112.0
2023-12-05 13:20:00,227.95,227.96,227.78,227.87,11633.0,222.6268,222.6366,222.4608,222.5487,11633.0
2023-12-05 13:25:00,227.86,228.01,227.85,227.93,17534.0,222.5389,222.6854,222.5291,222.6073,17534.0
2023-12-05 13:30:00,227.94,228.02,227.88,227.99,49509.0,222.617,222.6952,222.5584,222.6659,49509.0
2023-12-05 13:35:00,228.04,228.73,228.03,228.7,6623.0,222.7147,223.3886,222.7049,223.3593,6623.0
2023-12-05 13:40:00,228.66,228.66,228.27,228.34,19659.0,223.3202,223.3202,222.9393,223.0077,19659.0
2023-12-05 13:45:00,228.39,228.4,228.01,228.01,5053.0,223.0565,223.0663,222.6854,222.6854,5053.0
2023-12-05 13:50:00,228.04,228.04,227.71,227.71,7620.0,222.7147,222.7147,222.3924,222.3924,7620.0
2023-12-05 13:55:00,227.77,227.9,227.75,227.82,6620.0,222.451,222.578,222.4315,222.4998,6620.0
2023-12-05 14:00:00,227.83,227.98,227.83,227.92,3587.0,222.5096,222.6561,222.5096,222.5975,3587.0
2023-12-05 14:05:00,227.92,228.13,227.89,228.1,3241.0,222.5975,222.8026,222.5682,222.7733,3241.0
2023-12-05 14:10:00,228.07,228.54,228.06,228.54,4701.0,222.744,223.203,222.7342,223.203,4701.0
2023-12-05 14:15:00,228.62,228.62,228.23,228.23,9100.0,223.2812,223.2812,222.9003,222.9003,9100.0
2023-12-05 14:20:00,228.21,228.21,227.97,228.07,9160.0,222.8807,222.8807,222.6463,222.744,9160.0
2023-12-05 14:25:00,228.09,228.21,228.07,228.15,4974.0,222.7635,222.8807,222.744,222.8221,4974.0
2023-12-05 14:30:00,228.18,228.28,228.16,228.21,7086.0,222.8514,222.9491,222.8319,222.8807,7086.0
2023-12-05 14:35:00,228.19,228.2,227.95,227.95,4773.0,222.8612,222.871,222.6268,222.6268,4773.0
2023-12-05 14:40:00,227.97,228.04,227.94,228.04,2461.0,222.6463,222.7147,222.617,222.7147,2461.0
2023-12-05 14:45:00,228.06,228.08,227.84,227.85,4592.0,222.7342,222.7538,222.5194,222.5291,4592.0
2023-12-05 14:50:00,227.81,227.87,227.76,227.79,2545.0,222.4901,222.5487,222.4412,222.4705,2545.0
2023-12-05 14:55:00,227.75,227.82,227.71,227.82,2708.0,222.4315,222.4998,222.3924,222.4998,2708.0
2023-12-05 15:00:00,227.8,227.91,227.73,227.87,7592.0,222.4803,222.5877,222.4119,222.5487,7592.0
2023-12-05 15:05:00,227.9,227.93,227.78,227.89,7915.0,222.578,222.6073,222.4608,222.5682,7915.0
2023-12-05 15:10:00,227.89,227.9,227.64,227.76,15966.0,222.5682,222.578,222.324,222.4412,15966.0
2023-12-05 15:15:00,227.72,227.72,227.53,227.64,7656.0,222.4022,222.4022,222.2166,222.324,7656.0
2023-12-05 15:20:00,227.65,227.67,227.42,227.51,11908.0,222.3338,222.3533,222.1092,222.1971,11908.0
2023-12-05 15:25:00,227.49,227.64,227.4,227.64,9541.0,222.1775,222.324,222.0896,222.324,9541.0
2023-12-05 15:30:00,227.65,227.66,227.46,227.46,10675.0,222.3338,222.3436,222.1482,222.1482,10675.0
2023-12-05 15:35:00,227.49,227.52,227.4,227.45,15554.0,222.1775,222.2068,222.0896,222.1385,15554.0
2023-12-05 15:40:00,227.4,227.45,227.18,227.18,20651.0,222.0896,222.1385,221.8748,221.8748,20651.0
2023-12-05 15:45:00,227.21,227.24,227.02,227.24,17328.0,221.9041,221.9334,221.7185,221.9334,17328.0
2023-12-05 15:50:00,227.26,227.26,226.66,226.75,27541.0,221.9529,221.9529,221.3669,221.4548,27541.0
2023-12-05 15:55:00,226.76,227.04,226.59,226.87,102640.0,221.4646,221.7381,221.2986,221.572,102640.0
2023-12-06 09:30:00,227.05,227.8,226.97,227.16,16818.0,221.7478,222.4803,221.6697,221.8553,16818.0
2023-12-06 09:35:00,227.06,227.27,226.79,227.08,8454.0,221.7576,221.9627,221.4939,221.7771,8454.0
2023-12-06 09:40:00,227.19,227.49,226.99,227.09,9057.0,221.8845,222.1775,221.6892,221.7869,9057.0
2023-12-06 09:45:00,227.15,227.24,226.85,226.85,5307.0,221.8455,221.9334,221.5525,221.5525,5307.0
2023-12-06 09:50:00,226.87,226.87,226.18,226.2,10519.0,221.572,221.572,220.8981,220.9177,10519.0
2023-12-06 09:55:00,226.24,226.77,226.19,226.77,3820.0,220.9567,221.4744,220.9079,221.4744,3820.0
2023-12-06 10:00:00,226.75,226.81,226.09,226.15,25718.0,221.4548,221.5134,220.8102,220.8688,25718.0
2023-12-06 10:05:00,226.18,226.28,225.61,225.9,21060.0,220.8981,220.9958,220.3414,220.6247,21060.0
2023-12-06 10:10:00,225.95,225.97,225.72,225.72,13434.0,220.6735,220.693,220.4489,220.4489,13434.0
2023-12-06 10:15:00,225.72,226.02,225.56,225.8,15501.0,220.4489,220.7419,220.2926,220.527,15501.0
2023-12-06 10:20:00,225.85,226.13,225.4,225.6,17956.0,220.5758,220.8493,220.1364,220.3317,17956.0
2023-12-06 10:25:00,225.59,225.96,225.59,225.92,4533.0,220.3219,220.6833,220.3219,220.6442,4533.0
2023-12-06 10:30:00,225.92,225.92,225.09,225.09,15020.0,220.6442,220.6442,219.8336,219.8336,15020.0
2023-12-06 10:35:00,225.09,225.17,224.92,224.95,15780.0,219.8336,219.9117,219.6676,219.6969,15780.0
2023-12-06 10:40:00,224.93,224.99,224.79,224.86,10348.0,219.6773,219.7359,219.5406,219.609,10348.0
2023-12-06 10:45:00,224.81,224.87,224.16,224.16,12090.0,219.5601,219.6187,218.9253,218.9253,12090.0
2023-12-06 10:50:00,224.25,224.25,223.73,223.74,6361.0,219.0132,219.0132,218.5053,218.5151,6361.0
2023-12-06 10:55:00,223.74,224.02,223.69,224.02,9854.0,218.5151,218.7886,218.4663,218.7886,9854.0
2023-12-06 11:00:00,224.09,224.17,223.95,223.95,9555.0,218.8569,218.9351,218.7202,218.7202,9555.0
2023-12-06 11:05:00,223.97,224.26,223.95,224.23,7470.0,218.7397,219.023,218.7202,218.9937,7470.0
2023-12-06 11:10:00,224.19,224.19,223.8,223.8,6354.0,218.9546,218.9546,218.5737,218.5737,6354.0
2023-12-06 11:15:00,223.76,223.76,223.1,223.11,8945.0,218.5346,218.5346,217.8901,217.8998,8945.0
2023-12-06 11:20:00,223.08,223.08,222.83,223.01,14341.0,217.8705,217.8705,217.6264,217.8022,14341.0
2023-12-06 11:25:00,222.94,223.2,222.85,223.2,3809.0,217.7338,217.9877,217.6459,217.9877,3809.0
2023-12-06 11:30:00,223.32,223.75,223.32,223.56,10155.0,218.1049,218.5249,218.1049,218.3393,10155.0
2023-12-06 11:35:00,223.56,223.91,223.55,223.91,11697.0,218.3393,218.6811,218.3296,218.6811,11697.0
2023-12-06 11:40:00,223.9,224.17,223.89,224.17,10566.0,218.6714,218.9351,218.6616,218.9351,10566.0
2023-12-06 11:45:00,224.16,224.32,224.12,224.26,12111.0,218.9253,219.0816,218.8862,219.023,12111.0
2023-12-06 11:50:00,224.2,224.41,224.2,224.4,11868.0,218.9644,219.1695,218.9644,219.1597,11868.0
2023-12-06 11:55:00,224.41,224.5,224.26,224.34,6179.0,219.1695,219.2574,219.023,219.1011,6179.0
2023-12-06 12:00:00,224.34,224.67,224.34,224.67,2383.0,219.1011,219.4234,219.1011,219.4234,2383.0
2023-12-06 12:05:00,224.65,224.72,224.59,224.67,1501.0,219.4039,219.4722,219.3453,219.4234,1501.0
2023-12-06 12:10:00,224.72,224.72,224.45,224.68,5370.0,219.4722,219.4722,219.2085,219.4332,5370.0
2023-12-06 12:15:00,224.68,224.88,224.68,224.86,2997.0,219.4332,219.6285,219.4332,219.609,2997.0
2023-12-06 12:20:00,224.81,224.83,224.62,224.63,9541.0,219.5601,219.5797,219.3746,219.3843,9541.0
2023-12-06 12:25:00,224.61,224.78,224.57,224.64,3514.0,219.3648,219.5308,219.3257,219.3941,3514.0
2023-12-06 12:30:00,224.68,224.75,224.55,224.74,5144.0,219.4332,219.5015,219.3062,219.4918,5144.0
2023-12-06 12:35:00,224.73,224.75,224.56,224.59,4324.0,219.482,219.5015,219.316,219.3453,4324.0
2023-12-06 12:40:00,224.72,224.8,224.66,224.68,4621.0,219.4722,219.5504,219.4136,219.4332,4621.0
2023-12-06 12:45:00,224.65,224.65,224.42,224.53,11564.0,219.4039,219.4039,219.1792,219.2867,11564.0
2023-12-06 12:50:00,224.6,224.7,224.37,224.7,4631.0,219.355,219.4527,219.1304,219.4527,4631.0
2023-12-06 12:55:00,224.7,224.86,224.67,224.73,6648.0,219.4527,219.609,219.4234,219.482,6648.0
2023-12-06 13:00:00,224.8,224.98,224.77,224.98,5363.0,219.5504,219.7262,219.5211,219.7262,5363.0
2023-12-06 13:05:00,224.99,225.25,224.96,224.96,6616.0,219.7359,219.9899,219.7066,219.7066,6616.0
2023-12-06 13:10:00,225.01,225.06,224.7,224.7,9798.0,219.7555,219.8043,219.4527,219.4527,9798.0
2023-12-06 13:15:00,224.74,224.86,224.67,224.76,8612.0,219.4918,219.609,219.4234,219.5113,8612.0
2023-12-06 13:20:00,224.83,224.96,224.73,224.9,5670.0,219.5797,219.7066,219.482,219.648,5670.0
2023-12-06 13:25:00,224.91,225.03,224.84,224.88,5816.0,219.6578,219.775,219.5894,219.6285,5816.0
2023-12-06 13:30:00,224.88,225.04,224.83,224.91,4631.0,219.6285,219.7848,219.5797,219.6578,4631.0
2023-12-06 13:35:00,224.88,225.01,224.85,225.01,7212.0,219.6285,219.7555,219.5992,219.7555,7212.0
2023-12-06 13:40:00,224.99,225.1,224.99,225.1,2586.0,219.7359,219.8434,219.7359,219.8434,2586.0
2023-12-06 13:45:00,225.13,225.19,224.96,225.0,6700.0,219.8727,219.9313,219.7066,219.7457,6700.0
2023-12-06 13:50:00,225.01,225.05,224.9,224.95,5744.0,219.7555,219.7945,219.648,219.6969,5744.0
2023-12-06 13:55:00,224.97,225.11,224.82,224.83,4042.0,219.7164,219.8531,219.5699,219.5797,4042.0
2023-12-06 14:00:00,224.87,224.91,224.76,224.84,6096.0,219.6187,219.6578,219.5113,219.5894,6096.0
2023-12-06 14:05:00,224.83,225.04,224.8,225.04,7199.0,219.5797,219.7848,219.5504,219.7848,7199.0
2023-12-06 14:10:00,225.04,225.06,224.85,224.9,9794.0,219.7848,219.8043,219.5992,219.648,9794.0
2023-12-06 14:15:00,224.89,225.0,224.83,224.83,2396.0,219.6383,219.7457,219.5797,219.5797,2396.0
2023-12-06 14:20:00,224.84,224.86,224.72,224.72,6319.0,219.5894,219.609,219.4722,219.4722,6319.0
2023-12-06 14:25:00,224.71,224.75,224.53,224.66,9723.0,219.4625,219.5015,219.2867,219.4136,9723.0
2023-12-06 14:30:00,224.66,224.92,224.66,224.92,4807.0,219.4136,219.6676,219.4136,219.6676,4807.0
2023-12-06 14:35:00,224.86,224.86,224.56,224.6,5782.0,219.609,219.609,219.316,219.355,5782.0
2023-12-06 14:40:00,224.62,224.62,224.38,224.49,13192.0,219.3746,219.3746,219.1402,219.2476,13192.0
2023-12-06 14:45:00,224.5,224.63,224.49,224.59,6240.0,219.2574,219.3843,219.2476,219.3453,6240.0
2023-12-06 14:50:00,224.59,224.59,224.34,224.34,8189.0,219.3453,219.3453,219.1011,219.1011,8189.0
2023-12-06 14:55:00,224.37,224.37,224.23,224.29,10978.0,219.1304,219.1304,218.9937,219.0523,10978.0
2023-12-06 15:00:00,224.31,224.37,224.17,224.37,7094.0,219.0718,219.1304,218.9351,219.1304,7094.0
2023-12-06 15:05:00,224.32,224.32,224.19,224.27,9951.0,219.0816,219.0816,218.9546,219.0327,9951.0
2023-12-06 15:10:00,224.24,224.41,224.24,224.38,9911.0,219.0034,219.1695,219.0034,219.1402,9911.0
2023-12-06 15:15:00,224.36,224.4,224.2,224.4,7851.0,219.1206,219.1597,218.9644,219.1597,7851.0
2023-12-06 15:20:00,224.41,224.41,224.09,224.11,14363.0,219.1695,219.1695,218.8569,218.8765,14363.0
2023-12-06 15:25:00,224.14,224.19,224.01,224.04,10675.0,218.9058,218.9546,218.7788,218.8081,10675.0
2023-12-06 15:30:00,224.06,224.11,223.9,223.95,30833.0,218.8276,218.8765,218.6714,218.7202,30833.0
2023-12-06 15:35:00,223.96,224.01,223.86,223.94,16994.0,218.73,218.7788,218.6323,218.7104,16994.0
2023-12-06 15:40:00,223.95,223.95,223.83,223.89,12177.0,218.7202,218.7202,218.603,218.6616,12177.0
2023-12-06 15:45:00,223.91,223.93,223.78,223.82,39691.0,218.6811,218.7007,218.5542,218.5932,39691.0
2023-12-06 15:50:00,223.82,224.19,223.74,224.19,62755.0,218.5932,218.9546,218.5151,218.9546,62755.0
2023-12-06 15:55:00,224.2,224.44,224.19,224.3,117309.0,218.9644,219.1988,218.9546,219.062,117309.0
2023-12-07 09:30:00,225.0,225.29,224.47,224.57,17050.0,219.7457,220.0289,219.2281,219.3257,17050.0
2023-12-07 09:35:00,224.44,224.66,224.12,224.37,16168.0,219.1988,219.4136,218.8862,219.1304,16168.0
2023-12-07 09:40:00,224.5,224.61,224.25,224.53,10024.0,219.2574,219.3648,219.0132,219.2867,10024.0
2023-12-07 09:45:00,224.47,224.98,224.47,224.69,9809.0,219.2281,219.7262,219.2281,219.4429,9809.0
2023-12-07 09:50:00,224.68,224.75,224.34,224.64,10985.0,219.4332,219.5015,219.1011,219.3941,10985.0
2023-12-07 09:55:00,224.52,224.87,224.44,224.44,4602.0,219.2769,219.6187,219.1988,219.1988,4602.0
2023-12-07 10:00:00,224.32,224.56,224.25,224.51,10362.0,219.0816,219.316,219.0132,219.2671,10362.0
2023-12-07 10:05:00,224.45,224.65,224.35,224.65,8248.0,219.2085,219.4039,219.1109,219.4039,8248.0
2023-12-07 10:10:00,224.62,224.65,224.36,224.58,6324.0,219.3746,219.4039,219.1206,219.3355,6324.0
2023-12-07 10:15:00,224.58,224.74,224.46,224.53,4600.0,219.3355,219.4918,219.2183,219.2867,4600.0
2023-12-07 10:20:00,224.56,224.56,224.25,224.37,69822.0,219.316,219.316,219.0132,219.1304,69822.0
2023-12-07 10:25:00,224.34,224.52,224.25,224.36,9998.0,219.1011,219.2769,219.0132,219.1206,9998.0
2023-12-07 10:30:00,224.28,224.35,224.15,224.3,11082.0,219.0425,219.1109,218.9155,219.062,11082.0
2023-12-07 10:35:00,224.25,224.27,223.8,223.88,16294.0,219.0132,219.0327,218.5737,218.6518,16294.0
2023-12-07 10:40:00,223.85,224.0,223.84,223.93,14703.0,218.6225,218.769,218.6128,218.7007,14703.0
2023-12-07 10:45:00,223.9,224.07,223.67,224.03,78864.0,218.6714,218.8374,218.4468,218.7983,78864.0
2023-12-07 10:50:00,224.02,224.02,223.39,223.45,12661.0,218.7886,218.7886,218.1733,218.2319,12661.0
2023-12-07 10:55:00,223.5,223.5,223.34,223.38,5101.0,218.2807,218.2807,218.1245,218.1635,5101.0
2023-12-07 11:00:00,223.34,223.55,223.34,223.51,12244.0,218.1245,218.3296,218.1245,218.2905,12244.0
2023-12-07 11:05:00,223.5,223.56,223.35,223.37,13370.0,218.2807,218.3393,218.1342,218.1538,13370.0
2023-12-07 11:10:00,223.34,223.39,223.26,223.3,10167.0,218.1245,218.1733,218.0463,218.0854,10167.0
2023-12-07 11:15:00,223.27,223.3,223.09,223.12,19886.0,218.0561,218.0854,217.8803,217.9096,19886.0
2023-12-07 11:20:00,223.2,223.48,223.18,223.48,4404.0,217.9877,218.2612,217.9682,218.2612,4404.0
2023-12-07 11:25:00,223.47,223.47,223.12,223.13,2418.0,218.2514,218.2514,217.9096,217.9194,2418.0
2023-12-07 11:30:00,223.09,223.11,223.01,223.04,20453.0,217.8803,217.8998,217.8022,217.8315,20453.0
2023-12-07 11:35:00,223.04,223.19,222.93,223.06,14745.0,217.8315,217.978,217.724,217.851,14745.0
2023-12-07 11:40:00,223.08,223.25,223.0,223.23,2104.0,217.8705,218.0366,217.7924,218.017,2104.0
2023-12-07 11:45:00,223.22,223.34,223.21,223.29,1115.0,218.0073,218.1245,217.9975,218.0756,1115.0
2023-12-07 11:50:00,223.34,223.57,223.34,223.56,10126.0,218.1245,218.3491,218.1245,218.3393,10126.0
2023-12-07 11:55:00,223.53,223.74,223.53,223.6,4837.0,218.31,218.5151,218.31,218.3784,4837.0
2023-12-07 12:00:00,223.78,223.84,223.68,223.78,2007.0,218.5542,218.6128,218.4565,218.5542,2007.0
2023-12-07 12:05:00,223.72,223.72,223.48,223.51,3465.0,218.4956,218.4956,218.2612,218.2905,3465.0
2023-12-07 12:10:00,223.48,223.49,223.07,223.08,23225.0,218.2612,218.271,217.8608,217.8705,23225.0
2023-12-07 12:15:00,223.09,223.23,223.02,223.12,7292.0,217.8803,218.017,217.8119,217.9096,7292.0
2023-12-07 12:20:00,223.13,223.2,223.03,223.06,10186.0,217.9194,217.9877,217.8217,217.851,10186.0
2023-12-07 12:25:00,223.03,223.18,223.03,223.13,4323.0,217.8217,217.9682,217.8217,217.9194,4323.0
2023-12-07 12:30:00,223.1,223.14,223.07,223.11,4844.0,217.8901,217.9291,217.8608,217.8998,4844.0
2023-12-07 12:35:00,223.08,223.08,222.92,223.06,22151.0,217.8705,217.8705,217.7143,217.851,22151.0
2023-12-07 12:40:00,223.0,223.31,223.0,223.24,8872.0,217.7924,218.0952,217.7924,218.0268,8872.0
2023-12-07 12:45:00,223.38,223.63,223.38,223.59,812.0,218.1635,218.4077,218.1635,218.3686,812.0
2023-12-07 12:50:00,223.59,223.7,223.51,223.51,2985.0,218.3686,218.476,218.2905,218.2905,2985.0
2023-12-07 12:55:00,223.5,223.54,223.41,223.45,8784.0,218.2807,218.3198,218.1928,218.2319,8784.0
2023-12-07 13:00:00,223.47,223.58,223.46,223.57,3479.0,218.2514,218.3589,218.2417,218.3491,3479.0
2023-12-07 13:05:00,223.55,223.55,223.4,223.41,7861.0,218.3296,218.3296,218.1831,218.1928,7861.0
2023-12-07 13:10:00,223.38,223.48,223.34,223.48,2229.0,218.1635,218.2612,218.1245,218.2612,2229.0
2023-12-07 13:15:00,223.55,223.65,223.47,223.64,6720.0,218.3296,218.4272,218.2514,218.4175,6720.0
2023-12-07 13:20:00,223.63,223.63,223.48,223.53,8922.0,218.4077,218.4077,218.2612,218.31,8922.0
2023-12-07 13:25:00,223.55,223.64,223.46,223.64,3633.0,218.3296,218.4175,218.2417,218.4175,3633.0
2023-12-07 13:30:00,223.66,223.78,223.62,223.75,2029.0,218.437,218.5542,218.3979,218.5249,2029.0
2023-12-07 13:35:00,223.73,223.75,223.56,223.66,6744.0,218.5053,218.5249,218.3393,218.437,6744.0
2023-12-07 13:40:00,223.65,223.7,223.64,223.67,5823.0,218.4272,218.476,218.4175,218.4468,5823.0
2023-12-07 13:45:00,223.64,223.7,223.61,223.69,5788.0,218.4175,218.476,218.3882,218.4663,5788.0
2023-12-07 13:50:00,223.69,223.7,223.61,223.65,5071.0,218.4663,218.476,218.3882,218.4272,5071.0
2023-12-07 13:55:00,223.6,223.63,223.56,223.58,1658.0,218.3784,218.4077,218.3393,218.3589,1658.0
2023-12-07 14:00:00,223.53,223.53,223.42,223.43,11672.0,218.31,218.31,218.2026,218.2124,11672.0
2023-12-07 14:05:00,223.39,223.69,223.38,223.68,4858.0,218.1733,218.4663,218.1635,218.4565,4858.0
2023-12-07 14:10:00,223.64,223.74,223.63,223.72,2735.0,218.4175,218.5151,218.4077,218.4956,2735.0
2023-12-07 14:15:00,223.69,223.69,223.48,223.48,4102.0,218.4663,218.4663,218.2612,218.2612,4102.0
2023-12-07 14:20:00,223.48,223.65,223.43,223.64,24692.0,218.2612,218.4272,218.2124,218.4175,24692.0
2023-12-07 14:25:00,223.57,223.74,223.54,223.66,2819.0,218.3491,218.5151,218.3198,218.437,2819.0
2023-12-07 14:30:00,223.65,223.7,223.55,223.59,4151.0,218.4272,218.476,218.3296,218.3686,4151.0
2023-12-07 14:35:00,223.57,223.62,223.5,223.57,6051.0,218.3491,218.3979,218.2807,218.3491,6051.0
2023-12-07 14:40:00,223.57,223.64,223.55,223.56,4598.0,218.3491,218.4175,218.3296,218.3393,4598.0
2023-12-07 14:45:00,223.53,223.56,223.42,223.46,6365.0,218.31,218.3393,218.2026,218.2417,6365.0
2023-12-07 14:50:00,223.46,223.48,223.28,223.36,9039.0,218.2417,218.2612,218.0659,218.144,9039.0
2023-12-07 14:55:00,223.38,223.4,223.3,223.4,7248.0,218.1635,218.1831,218.0854,218.1831,7248.0
2023-12-07 15:00:00,223.4,223.4,223.27,223.34,117544.0,218.1831,218.1831,218.0561,218.1245,117544.0
2023-12-07 15:05:00,223.38,223.38,223.29,223.31,11501.0,218.1635,218.1635,218.0756,218.0952,11501.0
2023-12-07 15:10:00,223.33,223.55,223.33,223.49,7978.0,218.1147,218.3296,218.1147,218.271,7978.0
2023-12-07 15:15:00,223.49,223.51,223.29,223.31,20703.0,218.271,218.2905,218.0756,218.0952,20703.0
2023-12-07 15:20:00,223.31,223.41,223.29,223.32,120019.0,218.0952,218.1928,218.0756,218.1049,120019.0
2023-12-07 15:25:00,223.38,223.43,223.23,223.31,51031.0,218.1635,218.2124,218.017,218.0952,51031.0
2023-12-07 15:30:00,223.34,223.49,223.28,223.39,18490.0,218.1245,218.271,218.0659,218.1733,18490.0
2023-12-07 15:35:00,223.38,223.49,223.33,223.34,25057.0,218.1635,218.271,218.1147,218.1245,25057.0
2023-12-07 15:40:00,223.33,223.52,223.3,223.32,43882.0,218.1147,218.3003,218.0854,218.1049,43882.0
2023-12-07 15:45:00,223.32,223.54,223.21,223.22,50835.0,218.1049,218.3198,217.9975,218.0073,50835.0
2023-12-07 15:50:00,223.19,223.28,223.03,223.25,48938.0,217.978,218.0659,217.8217,218.0366,48938.0
2023-12-07 15:55:00,223.25,223.3,223.07,223.11,147874.0,218.0366,218.0854,217.8608,217.8998,147874.0
2023-12-08 09:30:00,222.9,223.42,222.49,222.67,20995.0,217.6947,218.2026,217.2943,217.4701,20995.0
2023-12-08 09:35:00,222.66,222.66,222.06,222.28,4823.0,217.4603,217.4603,216.8743,217.0892,4823.0
2023-12-08 09:40:00,222.2,222.47,222.08,222.21,8259.0,217.0111,217.2748,216.8939,217.0208,8259.0
2023-12-08 09:45:00,222.22,222.22,221.73,221.96,17639.0,217.0306,217.0306,216.5521,216.7767,17639.0
2023-12-08 09:50:00,222.22,222.44,222.1,222.1,6874.0,217.0306,217.2455,216.9134,216.9134,6874.0
2023-12-08 09:55:00,222.05,222.21,221.89,222.13,9767.0,216.8646,217.0208,216.7083,216.9427,9767.0
2023-12-08 10:00:00,222.17,223.13,222.17,222.93,21909.0,216.9818,217.9194,216.9818,217.724,21909.0
2023-12-08 10:05:00,222.88,222.94,222.37,222.39,11301.0,217.6752,217.7338,217.1771,217.1966,11301.0
2023-12-08 10:10:00,222.36,222.49,222.34,222.34,11038.0,217.1673,217.2943,217.1478,217.1478,11038.0
2023-12-08 10:15:00,222.33,222.52,222.3,222.35,15559.0,217.138,217.3236,217.1087,217.1576,15559.0
2023-12-08 10:20:00,222.3,222.3,222.04,222.06,15415.0,217.1087,217.1087,216.8548,216.8743,15415.0
2023-12-08 10:25:00,222.04,222.04,221.64,221.74,139074.0,216.8548,216.8548,216.4642,216.5618,139074.0
2023-12-08 10:30:00,221.71,222.22,221.69,222.22,114048.0,216.5325,217.0306,216.513,217.0306,114048.0
2023-12-08 10:35:00,222.16,222.28,221.97,222.28,7602.0,216.972,217.0892,216.7864,217.0892,7602.0
2023-12-08 10:40:00,222.22,222.22,221.93,221.99,7696.0,217.0306,217.0306,216.7474,216.806,7696.0
2023-12-08 10:45:00,221.98,222.08,221.85,222.01,3976.0,216.7962,216.8939,216.6693,216.8255,3976.0
2023-12-08 10:50:00,222.13,222.51,222.01,222.5,8043.0,216.9427,217.3138,216.8255,217.3041,8043.0
2023-12-08 10:55:00,222.51,222.59,222.39,222.39,7567.0,217.3138,217.392,217.1966,217.1966,7567.0
2023-12-08 11:00:00,222.39,222.45,222.28,222.3,11339.0,217.1966,217.2552,217.0892,217.1087,11339.0
2023-12-08 11:05:00,222.3,222.33,221.93,221.98,17328.0,217.1087,217.138,216.7474,216.7962,17328.0
2023-12-08 11:10:00,221.99,222.07,221.87,221.95,4375.0,216.806,216.8841,216.6888,216.7669,4375.0
2023-12-08 11:15:00,221.95,222.0,221.81,221.98,10799.0,216.7669,216.8157,216.6302,216.7962,10799.0
2023-12-08 11:20:00,222.03,222.03,221.86,222.02,4351.0,216.845,216.845,216.679,216.8353,4351.0
2023-12-08 11:25:00,222.01,222.04,221.87,221.93,8429.0,216.8255,216.8548,216.6888,216.7474,8429.0
2023-12-08 11:30:00,221.96,222.17,221.96,222.05,11239.0,216.7767,216.9818,216.7767,216.8646,11239.0
2023-12-08 11:35:00,222.09,222.35,222.06,222.1,12626.0,216.9036,217.1576,216.8743,216.9134,12626.0
2023-12-08 11:40:00,222.08,222.12,222.03,222.03,12439.0,216.8939,216.9329,216.845,216.845,12439.0
2023-12-08 11:45:00,222.06,222.15,222.0,222.14,19182.0,216.8743,216.9622,216.8157,216.9525,19182.0
2023-12-08 11:50:00,222.14,222.26,222.13,222.26,4675.0,216.9525,217.0697,216.9427,217.0697,4675.0
2023-12-08 11:55:00,222.24,222.28,222.11,222.13,29193.0,217.0501,217.0892,216.9232,216.9427,29193.0
2023-12-08 12:00:00,222.15,222.15,222.02,222.08,10306.0,216.9622,216.9622,216.8353,216.8939,10306.0
2023-12-08 12:05:00,222.05,222.07,222.01,222.04,7576.0,216.8646,216.8841,216.8255,216.8548,7576.0
2023-12-08 12:10:00,222.04,222.13,222.02,222.13,6004.0,216.8548,216.9427,216.8353,216.9427,6004.0
2023-12-08 12:15:00,222.14,222.26,222.12,222.26,13467.0,216.9525,217.0697,216.9329,217.0697,13467.0
2023-12-08 12:20:00,222.22,222.26,222.19,222.22,1588.0,217.0306,217.0697,217.0013,217.0306,1588.0
2023-12-08 12:25:00,222.25,222.46,222.25,222.33,4607.0,217.0599,217.265,217.0599,217.138,4607.0
2023-12-08 12:30:00,222.36,222.52,222.36,222.52,3943.0,217.1673,217.3236,217.1673,217.3236,3943.0
2023-12-08 12:35:00,222.56,222.79,222.55,222.59,49578.0,217.3627,217.5873,217.3529,217.392,49578.0
2023-12-08 12:40:00,222.59,222.62,222.5,222.56,2829.0,217.392,217.4213,217.3041,217.3627,2829.0
2023-12-08 12:45:00,222.59,222.71,222.59,222.7,3843.0,217.392,217.5092,217.392,217.4994,3843.0
2023-12-08 12:50:00,222.71,223.01,222.7,222.95,6539.0,217.5092,217.8022,217.4994,217.7436,6539.0
2023-12-08 12:55:00,222.95,222.96,222.82,222.87,9338.0,217.7436,217.7533,217.6166,217.6654,9338.0
2023-12-08 13:00:00,222.88,223.0,222.74,222.84,8357.0,217.6752,217.7924,217.5385,217.6361,8357.0
2023-12-08 13:05:00,222.9,223.05,222.6,222.84,44338.0,217.6947,217.8412,217.4017,217.6361,44338.0
2023-12-08 13:10:00,222.85,223.06,222.85,223.04,6167.0,217.6459,217.851,217.6459,217.8315,6167.0
2023-12-08 13:15:00,223.06,223.24,222.85,223.09,68351.0,217.851,218.0268,217.6459,217.8803,68351.0
2023-12-08 13:20:00,223.12,223.17,223.05,223.08,9430.0,217.9096,217.9584,217.8412,217.8705,9430.0
2023-12-08 13:25:00,223.07,223.1,222.92,223.0,9798.0,217.8608,217.8901,217.7143,217.7924,9798.0
2023-12-08 13:30:00,223.01,223.04,222.68,222.76,6640.0,217.8022,217.8315,217.4799,217.558,6640.0
2023-12-08 13:35:00,222.72,222.81,222.47,222.61,17405.0,217.5189,217.6068,217.2748,217.4115,17405.0
2023-12-08 13:40:00,222.65,222.71,222.43,222.46,3461.0,217.4506,217.5092,217.2357,217.265,3461.0
2023-12-08 13:45:00,222.48,222.54,222.34,222.41,4264.0,217.2845,217.3431,217.1478,217.2162,4264.0
2023-12-08 13:50:00,222.37,222.38,222.08,222.12,4507.0,217.1771,217.1869,216.8939,216.9329,4507.0
2023-12-08 13:55:00,222.17,222.41,222.16,222.35,3499.0,216.9818,217.2162,216.972,217.1576,3499.0
2023-12-08 14:00:00,222.32,222.38,222.26,222.33,5411.0,217.1283,217.1869,217.0697,217.138,5411.0
2023-12-08 14:05:00,222.35,222.5,222.33,222.45,3600.0,217.1576,217.3041,217.138,217.2552,3600.0
2023-12-08 14:10:00,222.51,222.51,222.39,222.44,5706.0,217.3138,217.3138,217.1966,217.2455,5706.0
2023-12-08 14:15:00,222.41,222.56,222.38,222.55,2177.0,217.2162,217.3627,217.1869,217.3529,2177.0
2023-12-08 14:20:00,222.51,222.51,222.36,222.37,2276.0,217.3138,217.3138,217.1673,217.1771,2276.0
2023-12-08 14:25:00,222.35,222.55,222.3,222.43,10723.0,217.1576,217.3529,217.1087,217.2357,10723.0
2023-12-08 14:30:00,222.47,222.56,222.36,222.55,3232.0,217.2748,217.3627,217.1673,217.3529,3232.0
2023-12-08 14:35:00,222.48,222.5,222.34,222.39,4639.0,217.2845,217.3041,217.1478,217.1966,4639.0
2023-12-08 14:40:00,222.42,222.54,222.39,222.53,3232.0,217.2259,217.3431,217.1966,217.3334,3232.0
2023-12-08 14:45:00,222.55,222.55,222.42,222.54,4150.0,217.3529,217.3529,217.2259,217.3431,4150.0
2023-12-08 14:50:00,222.51,222.65,222.51,222.65,5160.0,217.3138,217.4506,217.3138,217.4506,5160.0
2023-12-08 14:55:00,222.65,222.65,222.37,222.43,15025.0,217.4506,217.4506,217.1771,217.2357,15025.0
2023-12-08 15:00:00,222.44,222.52,222.38,222.47,16371.0,217.2455,217.3236,217.1869,217.2748,16371.0
2023-12-08 15:05:00,222.43,222.53,222.37,222.5,6948.0,217.2357,217.3334,217.1771,217.3041,6948.0
2023-12-08 15:10:00,222.53,222.58,222.39,222.43,8848.0,217.3334,217.3822,217.1966,217.2357,8848.0
2023-12-08 15:15:00,222.43,222.57,222.41,222.55,7711.0,217.2357,217.3724,217.2162,217.3529,7711.0
2023-12-08 15:20:00,222.6,222.66,222.56,222.61,3190.0,217.4017,217.4603,217.3627,217.4115,3190.0
2023-12-08 15:25:00,222.62,222.92,222.61,222.85,5332.0,217.4213,217.7143,217.4115,217.6459,5332.0
2023-12-08 15:30:00,222.88,223.0,222.79,222.99,6980.0,217.6752,217.7924,217.5873,217.7826,6980.0
2023-12-08 15:35:00,222.99,223.43,222.98,223.37,17841.0,217.7826,218.2124,217.7729,218.1538,17841.0
2023-12-08 15:40:00,223.32,223.38,223.0,223.27,64310.0,218.1049,218.1635,217.7924,218.0561,64310.0
2023-12-08 15:45:00,223.31,223.45,223.09,223.09,14871.0,218.0952,218.2319,217.8803,217.8803,14871.0
2023-12-08 15:50:00,223.08,223.15,222.91,223.0,33115.0,217.8705,217.9389,217.7045,217.7924,33115.0
2023-12-08 15:55:00,223.03,223.03,222.68,222.85,90084.0,217.8217,217.8217,217.4799,217.6459,90084.0
2023-12-11 09:30:00,223.91,223.93,223.29,223.56,20933.0,218.6811,218.7007,218.0756,218.3393,20933.0
2023-12-11 09:35:00,223.63,223.63,222.92,223.15,10109.0,218.4077,218.4077,217.7143,217.9389,10109.0
2023-12-11 09:40:00,222.83,222.92,222.25,222.9,8142.0,217.6264,217.7143,217.0599,217.6947,8142.0
2023-12-11 09:45:00,223.02,223.35,222.98,223.35,1900.0,217.8119,218.1342,217.7729,218.1342,1900.0
2023-12-11 09:50:00,223.26,223.68,223.08,223.09,4429.0,218.0463,218.4565,217.8705,217.8803,4429.0
2023-12-11 09:55:00,223.05,223.5,223.02,223.5,2324.0,217.8412,218.2807,217.8119,218.2807,2324.0
2023-12-11 10:00:00,223.58,223.65,223.39,223.39,65621.0,218.3589,218.4272,218.1733,218.1733,65621.0
2023-12-11 10:05:00,223.43,223.98,223.42,223.8,39369.0,218.2124,218.7495,218.2026,218.5737,39369.0
2023-12-11 10:10:00,223.83,224.3,223.7,223.88,54478.0,218.603,219.062,218.476,218.6518,54478.0
2023-12-11 10:15:00,223.97,224.4,223.93,224.09,21747.0,218.7397,219.1597,218.7007,218.8569,21747.0
2023-12-11 10:20:00,224.05,224.2,223.99,224.03,40736.0,218.8179,218.9644,218.7593,218.7983,40736.0
2023-12-11 10:25:00,224.03,224.18,223.96,224.09,42829.0,218.7983,218.9448,218.73,218.8569,42829.0
2023-12-11 10:30:00,224.11,224.19,224.02,224.1,80742.0,218.8765,218.9546,218.7886,218.8667,80742.0
2023-12-11 10:35:00,224.11,224.62,224.08,224.57,50244.0,218.8765,219.3746,218.8472,219.3257,50244.0
2023-12-11 10:40:00,224.62,224.67,224.13,224.38,23082.0,219.3746,219.4234,218.896,219.1402,23082.0
2023-12-11 10:45:00,224.38,224.58,224.27,224.43,17223.0,219.1402,219.3355,219.0327,219.189,17223.0
2023-12-11 10:50:00,224.47,224.8,224.46,224.61,15370.0,219.2281,219.5504,219.2183,219.3648,15370.0
2023-12-11 10:55:00,224.61,225.04,224.6,224.85,16732.0,219.3648,219.7848,219.355,219.5992,16732.0
2023-12-11 11:00:00,224.85,225.16,224.85,225.02,11819.0,219.5992,219.902,219.5992,219.7652,11819.0
2023-12-11 11:05:00,225.02,225.09,224.84,225.08,9765.0,219.7652,219.8336,219.5894,219.8238,9765.0
2023-12-11 11:10:00,225.06,225.11,224.87,225.05,8770.0,219.8043,219.8531,219.6187,219.7945,8770.0
2023-12-11 11:15:00,225.05,225.11,224.98,225.09,7534.0,219.7945,219.8531,219.7262,219.8336,7534.0
2023-12-11 11:20:00,225.06,225.06,224.35,224.38,11122.0,219.8043,219.8043,219.1109,219.1402,11122.0
2023-12-11 11:25:00,224.35,224.6,224.34,224.57,5483.0,219.1109,219.355,219.1011,219.3257,5483.0
2023-12-11 11:30:00,224.56,224.71,224.38,224.7,6352.0,219.316,219.4625,219.1402,219.4527,6352.0
2023-12-11 11:35:00,224.73,224.89,224.68,224.82,8272.0,219.482,219.6383,219.4332,219.5699,8272.0
2023-12-11 11:40:00,224.85,224.85,224.63,224.63,6711.0,219.5992,219.5992,219.3843,219.3843,6711.0
2023-12-11 11:45:00,224.66,224.71,224.58,224.59,5608.0,219.4136,219.4625,219.3355,219.3453,5608.0
2023-12-11 11:50:00,224.57,224.66,224.35,224.44,4755.0,219.3257,219.4136,219.1109,219.1988,4755.0
2023-12-11 11:55:00,224.41,224.43,224.33,224.36,3125.0,219.1695,219.189,219.0913,219.1206,3125.0
2023-12-11 12:00:00,224.38,224.5,224.38,224.5,6554.0,219.1402,219.2574,219.1402,219.2574,6554.0
2023-12-11 12:05:00,224.46,224.56,224.36,224.4,4158.0,219.2183,219.316,219.1206,219.1597,4158.0
2023-12-11 12:10:00,224.44,224.51,224.4,224.42,4977.0,219.1988,219.2671,219.1597,219.1792,4977.0
2023-12-11 12:15:00,224.41,224.41,224.2,224.38,13925.0,219.1695,219.1695,218.9644,219.1402,13925.0
2023-12-11 12:20:00,224.37,224.56,224.33,224.54,4524.0,219.1304,219.316,219.0913,219.2964,4524.0
2023-12-11 12:25:00,224.48,224.71,224.47,224.71,9245.0,219.2378,219.4625,219.2281,219.4625,9245.0
2023-12-11 12:30:00,224.74,224.92,224.72,224.89,10369.0,219.4918,219.6676,219.4722,219.6383,10369.0
2023-12-11 12:35:00,224.89,224.92,224.81,224.88,8576.0,219.6383,219.6676,219.5601,219.6285,8576.0
2023-12-11 12:40:00,224.9,225.01,224.87,225.01,9134.0,219.648,219.7555,219.6187,219.7555,9134.0
2023-12-11 12:45:00,225.02,225.04,224.92,224.97,2896.0,219.7652,219.7848,219.6676,219.7164,2896.0
2023-12-11 12:50:00,224.93,224.94,224.76,224.81,3626.0,219.6773,219.6871,219.5113,219.5601,3626.0
2023-12-11 12:55:00,224.81,224.94,224.78,224.9,4263.0,219.5601,219.6871,219.5308,219.648,4263.0
2023-12-11 13:00:00,224.87,224.87,224.76,224.87,3277.0,219.6187,219.6187,219.5113,219.6187,3277.0
2023-12-11 13:05:00,224.83,224.89,224.68,224.73,4577.0,219.5797,219.6383,219.4332,219.482,4577.0
2023-12-11 13:10:00,224.75,224.77,224.64,224.64,4859.0,219.5015,219.5211,219.3941,219.3941,4859.0
2023-12-11 13:15:00,224.63,224.79,224.6,224.66,4088.0,219.3843,219.5406,219.355,219.4136,4088.0
2023-12-11 13:20:00,224.68,224.89,224.67,224.87,6978.0,219.4332,219.6383,219.4234,219.6187,6978.0
2023-12-11 13:25:00,224.87,224.91,224.79,224.81,6129.0,219.6187,219.6578,219.5406,219.5601,6129.0
2023-12-11 13:30:00,224.81,224.87,224.72,224.87,9080.0,219.5601,219.6187,219.4722,219.6187,9080.0
2023-12-11 13:35:00,224.88,224.88,224.73,224.78,4839.0,219.6285,219.6285,219.482,219.5308,4839.0
2023-12-11 13:40:00,224.92,225.07,224.89,225.07,4406.0,219.6676,219.8141,219.6383,219.8141,4406.0
2023-12-11 13:45:00,225.05,225.05,224.88,225.03,8555.0,219.7945,219.7945,219.6285,219.775,8555.0
2023-12-11 13:50:00,225.02,225.05,224.95,225.03,8888.0,219.7652,219.7945,219.6969,219.775,8888.0
2023-12-11 13:55:00,225.01,225.03,224.97,225.02,5329.0,219.7555,219.775,219.7164,219.7652,5329.0
2023-12-11 14:00:00,225.02,225.02,224.72,224.88,11592.0,219.7652,219.7652,219.4722,219.6285,11592.0
2023-12-11 14:05:00,224.87,224.94,224.79,224.86,12514.0,219.6187,219.6871,219.5406,219.609,12514.0
2023-12-11 14:10:00,224.88,224.98,224.83,224.84,12703.0,219.6285,219.7262,219.5797,219.5894,12703.0
2023-12-11 14:15:00,224.75,224.91,224.68,224.71,7513.0,219.5015,219.6578,219.4332,219.4625,7513.0
2023-12-11 14:20:00,224.7,224.87,224.62,224.87,9463.0,219.4527,219.6187,219.3746,219.6187,9463.0
2023-12-11 14:25:00,224.85,224.94,224.81,224.86,5392.0,219.5992,219.6871,219.5601,219.609,5392.0
2023-12-11 14:30:00,224.88,224.9,224.82,224.84,5062.0,219.6285,219.648,219.5699,219.5894,5062.0
2023-12-11 14:35:00,224.86,224.94,224.75,224.75,5948.0,219.609,219.6871,219.5015,219.5015,5948.0
2023-12-11 14:40:00,224.77,224.77,224.64,224.67,4600.0,219.5211,219.5211,219.3941,219.4234,4600.0
2023-12-11 14:45:00,224.64,224.81,224.63,224.81,8502.0,219.3941,219.5601,219.3843,219.5601,8502.0
2023-12-11 14:50:00,224.83,224.95,224.78,224.93,12927.0,219.5797,219.6969,219.5308,219.6773,12927.0
2023-12-11 14:55:00,224.96,225.01,224.87,224.9,21444.0,219.7066,219.7555,219.6187,219.648,21444.0
2023-12-11 15:00:00,224.88,225.03,224.87,224.97,17420.0,219.6285,219.775,219.6187,219.7164,17420.0
2023-12-11 15:05:00,224.96,225.05,224.95,225.0,10367.0,219.7066,219.7945,219.6969,219.7457,10367.0
2023-12-11 15:10:00,224.99,225.06,224.92,225.05,13151.0,219.7359,219.8043,219.6676,219.7945,13151.0
2023-12-11 15:15:00,225.06,225.06,224.82,224.9,27079.0,219.8043,219.8043,219.5699,219.648,27079.0
2023-12-11 15:20:00,224.88,224.91,224.8,224.89,11450.0,219.6285,219.6578,219.5504,219.6383,11450.0
2023-12-11 15:25:00,224.89,224.94,224.85,224.87,13526.0,219.6383,219.6871,219.5992,219.6187,13526.0
2023-12-11 15:30:00,224.87,224.88,224.67,224.68,10882.0,219.6187,219.6285,219.4234,219.4332,10882.0
2023-12-11 15:35:00,224.71,224.71,224.6,224.61,9657.0,219.4625,219.4625,219.355,219.3648,9657.0
2023-12-11 15:40:00,224.6,224.68,224.55,224.55,12695.0,219.355,219.4332,219.3062,219.3062,12695.0
2023-12-11 15:45:00,224.55,224.56,224.41,224.55,17909.0,219.3062,219.316,219.1695,219.3062,17909.0
2023-12-11 15:50:00,224.51,224.51,224.26,224.31,34388.0,219.2671,219.2671,219.023,219.0718,34388.0
2023-12-11 15:55:00,224.31,224.62,224.28,224.53,84378.0,219.0718,219.3746,219.0425,219.2867,84378.0
2023-12-12 09:30:00,225.52,225.74,224.77,225.42,20311.0,220.2535,220.4684,219.5211,220.1559,20311.0
2023-12-12 09:35:00,225.51,225.63,225.09,225.12,20167.0,220.2438,220.361,219.8336,219.8629,20167.0
2023-12-12 09:40:00,225.18,225.77,225.1,225.77,22294.0,219.9215,220.4977,219.8434,220.4977,22294.0
2023-12-12 09:45:00,225.72,226.02,225.58,225.97,25720.0,220.4489,220.7419,220.3121,220.693,25720.0
2023-12-12 09:50:00,225.99,226.02,225.56,226.02,9994.0,220.7126,220.7419,220.2926,220.7419,9994.0
2023-12-12 09:55:00,226.03,226.08,225.64,225.64,6298.0,220.7516,220.8005,220.3707,220.3707,6298.0
2023-12-12 10:00:00,225.67,226.13,225.43,225.96,9936.0,220.4,220.8493,220.1657,220.6833,9936.0
2023-12-12 10:05:00,225.96,226.19,225.96,226.04,26200.0,220.6833,220.9079,220.6833,220.7614,26200.0
2023-12-12 10:10:00,226.08,226.6,226.0,226.6,42020.0,220.8005,221.3083,220.7223,221.3083,42020.0
2023-12-12 10:15:00,226.56,227.04,226.5,227.04,7264.0,221.2693,221.7381,221.2107,221.7381,7264.0
2023-12-12 10:20:00,226.95,226.96,226.61,226.63,7138.0,221.6502,221.6599,221.3181,221.3376,7138.0
2023-12-12 10:25:00,226.62,227.09,226.57,226.9,7127.0,221.3279,221.7869,221.279,221.6013,7127.0
2023-12-12 10:30:00,226.87,226.96,226.64,226.93,3577.0,221.572,221.6599,221.3474,221.6306,3577.0
2023-12-12 10:35:00,226.89,227.16,226.88,227.04,4451.0,221.5916,221.8553,221.5818,221.7381,4451.0
2023-12-12 10:40:00,227.04,227.09,226.91,227.08,11952.0,221.7381,221.7869,221.6111,221.7771,11952.0
2023-12-12 10:45:00,227.06,227.15,226.89,227.0,8098.0,221.7576,221.8455,221.5916,221.699,8098.0
2023-12-12 10:50:00,227.0,227.18,226.91,227.17,6183.0,221.699,221.8748,221.6111,221.865,6183.0
2023-12-12 10:55:00,227.17,227.4,227.16,227.24,9051.0,221.865,222.0896,221.8553,221.9334,9051.0
2023-12-12 11:00:00,227.29,227.6,227.27,227.5,6571.0,221.9822,222.285,221.9627,222.1873,6571.0
2023-12-12 11:05:00,227.5,227.67,227.39,227.65,13087.0,222.1873,222.3533,222.0799,222.3338,13087.0
2023-12-12 11:10:00,227.65,227.78,227.64,227.78,7693.0,222.3338,222.4608,222.324,222.4608,7693.0
2023-12-12 11:15:00,227.75,227.77,227.47,227.5,10503.0,222.4315,222.451,222.158,222.1873,10503.0
2023-12-12 11:20:00,227.49,227.49,227.22,227.35,6569.0,222.1775,222.1775,221.9138,222.0408,6569.0
2023-12-12 11:25:00,227.35,227.44,227.3,227.35,6241.0,222.0408,222.1287,221.992,222.0408,6241.0
2023-12-12 11:30:00,227.35,227.51,227.29,227.5,11989.0,222.0408,222.1971,221.9822,222.1873,11989.0
2023-12-12 11:35:00,227.47,227.49,227.34,227.38,10766.0,222.158,222.1775,222.031,222.0701,10766.0
2023-12-12 11:40:00,227.38,227.46,227.3,227.3,6873.0,222.0701,222.1482,221.992,221.992,6873.0
2023-12-12 11:45:00,227.31,227.36,227.28,227.35,4072.0,222.0017,222.0506,221.9724,222.0408,4072.0
2023-12-12 11:50:00,227.31,227.72,227.3,227.71,7473.0,222.0017,222.4022,221.992,222.3924,7473.0
2023-12-12 11:55:00,227.7,227.95,227.69,227.88,7934.0,222.3826,222.6268,222.3729,222.5584,7934.0
2023-12-12 12:00:00,227.93,227.97,227.87,227.93,6228.0,222.6073,222.6463,222.5487,222.6073,6228.0
2023-12-12 12:05:00,227.93,227.98,227.83,227.94,6882.0,222.6073,222.6561,222.5096,222.617,6882.0
2023-12-12 12:10:00,227.9,227.92,227.61,227.68,7209.0,222.578,222.5975,222.2947,222.3631,7209.0
2023-12-12 12:15:00,227.6,227.6,227.32,227.34,3592.0,222.285,222.285,222.0115,222.031,3592.0
2023-12-12 12:20:00,227.29,227.45,227.29,227.42,4683.0,221.9822,222.1385,221.9822,222.1092,4683.0
2023-12-12 12:25:00,227.42,227.45,227.21,227.23,5305.0,222.1092,222.1385,221.9041,221.9236,5305.0
2023-12-12 12:30:00,227.28,227.31,227.2,227.2,2950.0,221.9724,222.0017,221.8943,221.8943,2950.0
2023-12-12 12:35:00,227.26,227.45,227.25,227.37,5171.0,221.9529,222.1385,221.9431,222.0603,5171.0
2023-12-12 12:40:00,227.4,227.45,227.3,227.37,7229.0,222.0896,222.1385,221.992,222.0603,7229.0
2023-12-12 12:45:00,227.37,227.37,227.25,227.26,5211.0,222.0603,222.0603,221.9431,221.9529,5211.0
2023-12-12 12:50:00,227.16,227.16,226.9,226.93,19173.0,221.8553,221.8553,221.6013,221.6306,19173.0
2023-12-12 12:55:00,226.92,226.98,226.81,226.84,27037.0,221.6209,221.6795,221.5134,221.5427,27037.0
2023-12-12 13:00:00,226.83,226.87,226.51,226.54,30420.0,221.533,221.572,221.2204,221.2497,30420.0
2023-12-12 13:05:00,226.5,226.53,226.28,226.36,17528.0,221.2107,221.24,220.9958,221.0739,17528.0
2023-12-12 13:10:00,226.33,226.38,226.18,226.26,12093.0,221.0446,221.0935,220.8981,220.9763,12093.0
2023-12-12 13:15:00,226.2,226.32,226.2,226.27,6801.0,220.9177,221.0349,220.9177,220.986,6801.0
2023-12-12 13:20:00,226.28,226.38,226.19,226.36,8258.0,220.9958,221.0935,220.9079,221.0739,8258.0
2023-12-12 13:25:00,226.34,226.38,226.28,226.31,8107.0,221.0544,221.0935,220.9958,221.0251,8107.0
2023-12-12 13:30:00,226.3,226.35,226.24,226.27,27511.0,221.0153,221.0642,220.9567,220.986,27511.0
2023-12-12 13:35:00,226.25,226.26,226.06,226.1,6342.0,220.9665,220.9763,220.7809,220.82,6342.0
2023-12-12 13:40:00,226.09,226.1,225.77,225.86,12128.0,220.8102,220.82,220.4977,220.5856,12128.0
2023-12-12 13:45:00,225.9,226.02,225.84,225.97,4079.0,220.6247,220.7419,220.5661,220.693,4079.0
2023-12-12 13:50:00,225.94,225.99,225.92,225.99,2567.0,220.6637,220.7126,220.6442,220.7126,2567.0
2023-12-12 13:55:00,225.98,226.01,225.92,225.95,3937.0,220.7028,220.7321,220.6442,220.6735,3937.0
2023-12-12 14:00:00,225.97,226.02,225.9,225.98,6279.0,220.693,220.7419,220.6247,220.7028,6279.0
2023-12-12 14:05:00,225.98,226.09,225.98,226.03,4714.0,220.7028,220.8102,220.7028,220.7516,4714.0
2023-12-12 14:10:00,226.03,226.06,225.83,225.97,8679.0,220.7516,220.7809,220.5563,220.693,8679.0
2023-12-12 14:15:00,225.97,226.19,225.94,226.17,6719.0,220.693,220.9079,220.6637,220.8884,6719.0
2023-12-12 14:20:00,226.15,226.17,225.95,225.96,10232.0,220.8688,220.8884,220.6735,220.6833,10232.0
2023-12-12 14:25:00,225.95,226.14,225.85,226.14,16783.0,220.6735,220.8591,220.5758,220.8591,16783.0
2023-12-12 14:30:00,226.14,226.23,226.0,226.0,8509.0,220.8591,220.947,220.7223,220.7223,8509.0
2023-12-12 14:35:00,226.02,226.14,226.0,226.09,9004.0,220.7419,220.8591,220.7223,220.8102,9004.0
2023-12-12 14:40:00,226.09,226.1,226.0,226.06,4950.0,220.8102,220.82,220.7223,220.7809,4950.0
2023-12-12 14:45:00,226.07,226.11,226.05,226.08,5981.0,220.7907,220.8298,220.7712,220.8005,5981.0
2023-12-12 14:50:00,226.09,226.19,226.09,226.1,4335.0,220.8102,220.9079,220.8102,220.82,4335.0
2023-12-12 14:55:00,226.14,226.18,226.12,226.16,8812.0,220.8591,220.8981,220.8395,220.8786,8812.0
2023-12-12 15:00:00,226.15,226.18,226.07,226.16,9589.0,220.8688,220.8981,220.7907,220.8786,9589.0
2023-12-12 15:05:00,226.16,226.35,226.16,226.33,12591.0,220.8786,221.0642,220.8786,221.0446,12591.0
2023-12-12 15:10:00,226.28,226.28,226.08,226.08,9808.0,220.9958,220.9958,220.8005,220.8005,9808.0
2023-12-12 15:15:00,226.07,226.32,226.07,226.29,8376.0,220.7907,221.0349,220.7907,221.0056,8376.0
2023-12-12 15:20:00,226.26,226.39,226.17,226.39,9229.0,220.9763,221.1032,220.8884,221.1032,9229.0
2023-12-12 15:25:00,226.39,226.43,226.26,226.34,7902.0,221.1032,221.1423,220.9763,221.0544,7902.0
2023-12-12 15:30:00,226.41,226.48,226.35,226.39,12790.0,221.1228,221.1911,221.0642,221.1032,12790.0
2023-12-12 15:35:00,226.4,226.41,226.21,226.24,22006.0,221.113,221.1228,220.9274,220.9567,22006.0
2023-12-12 15:40:00,226.24,226.36,226.17,226.28,15635.0,220.9567,221.0739,220.8884,220.9958,15635.0
2023-12-12 15:45:00,226.25,226.39,226.15,226.3,29568.0,220.9665,221.1032,220.8688,221.0153,29568.0
2023-12-12 15:50:00,226.31,226.72,226.31,226.65,24914.0,221.0251,221.4255,221.0251,221.3572,24914.0
2023-12-12 15:55:00,226.69,227.09,226.66,227.08,94270.0,221.3962,221.7869,221.3669,221.7771,94270.0
2023-12-13 09:30:00,226.91,227.82,226.32,227.76,25634.0,221.6111,222.4998,221.0349,222.4412,25634.0
2023-12-13 09:35:00,227.87,227.97,226.81,226.84,10708.0,222.5487,222.6463,221.5134,221.5427,10708.0
2023-12-13 09:40:00,226.89,227.27,226.78,226.78,7416.0,221.5916,221.9627,221.4841,221.4841,7416.0
2023-12-13 09:45:00,227.03,227.08,226.65,226.76,6123.0,221.7283,221.7771,221.3572,221.4646,6123.0
2023-12-13 09:50:00,226.96,227.12,226.82,227.09,11479.0,221.6599,221.8162,221.5232,221.7869,11479.0
2023-12-13 09:55:00,227.19,227.28,227.0,227.15,10811.0,221.8845,221.9724,221.699,221.8455,10811.0
2023-12-13 10:00:00,227.14,227.36,227.12,227.21,24882.0,221.8357,222.0506,221.8162,221.9041,24882.0
2023-12-13 10:05:00,227.16,227.22,226.97,227.11,14020.0,221.8553,221.9138,221.6697,221.8064,14020.0
2023-12-13 10:10:00,227.11,227.16,226.99,227.03,4448.0,221.8064,221.8553,221.6892,221.7283,4448.0
2023-12-13 10:15:00,227.0,227.06,226.71,226.73,9189.0,221.699,221.7576,221.4158,221.4353,9189.0
2023-12-13 10:20:00,226.67,227.01,226.67,227.01,4350.0,221.3767,221.7088,221.3767,221.7088,4350.0
2023-12-13 10:25:00,226.99,227.23,226.96,227.23,12431.0,221.6892,221.9236,221.6599,221.9236,12431.0
2023-12-13 10:30:00,227.28,227.35,227.15,227.26,9006.0,221.9724,222.0408,221.8455,221.9529,9006.0
2023-12-13 10:35:00,227.22,227.23,227.0,227.07,8978.0,221.9138,221.9236,221.699,221.7674,8978.0
2023-12-13 10:40:00,227.07,227.08,226.87,226.9,6129.0,221.7674,221.7771,221.572,221.6013,6129.0
2023-12-13 10:45:00,226.87,226.98,226.84,226.98,1719.0,221.572,221.6795,221.5427,221.6795,1719.0
2023-12-13 10:50:00,227.02,227.18,226.97,227.1,16671.0,221.7185,221.8748,221.6697,221.7967,16671.0
2023-12-13 10:55:00,227.08,227.1,226.62,226.74,7689.0,221.7771,221.7967,221.3279,221.4451,7689.0
2023-12-13 11:00:00,226.74,226.75,226.4,226.46,6782.0,221.4451,221.4548,221.113,221.1716,6782.0
2023-12-13 11:05:00,226.46,226.73,226.37,226.64,5609.0,221.1716,221.4353,221.0837,221.3474,5609.0
2023-12-13 11:10:00,226.63,226.76,226.63,226.67,4255.0,221.3376,221.4646,221.3376,221.3767,4255.0
2023-12-13 11:15:00,226.63,226.94,226.57,226.94,12709.0,221.3376,221.6404,221.279,221.6404,12709.0
2023-12-13 11:20:00,226.99,227.26,226.91,227.14,9750.0,221.6892,221.9529,221.6111,221.8357,9750.0
2023-12-13 11:25:00,227.11,227.13,226.9,226.94,9436.0,221.8064,221.826,221.6013,221.6404,9436.0
2023-12-13 11:30:00,226.91,227.02,226.81,226.99,8995.0,221.6111,221.7185,221.5134,221.6892,8995.0
2023-12-13 11:35:00,227.03,227.1,226.68,226.85,25236.0,221.7283,221.7967,221.3865,221.5525,25236.0
2023-12-13 11:40:00,226.82,226.86,226.6,226.61,8620.0,221.5232,221.5623,221.3083,221.3181,8620.0
2023-12-13 11:45:00,226.61,226.82,226.6,226.75,6190.0,221.3181,221.5232,221.3083,221.4548,6190.0
2023-12-13 11:50:00,226.76,227.19,226.72,227.19,4694.0,221.4646,221.8845,221.4255,221.8845,4694.0
2023-12-13 11:55:00,227.19,227.3,227.19,227.23,3739.0,221.8845,221.992,221.8845,221.9236,3739.0
2023-12-13 12:00:00,227.21,227.25,227.14,227.21,3431.0,221.9041,221.9431,221.8357,221.9041,3431.0
2023-12-13 12:05:00,227.2,227.33,227.19,227.23,3515.0,221.8943,222.0213,221.8845,221.9236,3515.0
2023-12-13 12:10:00,227.19,227.24,227.14,227.16,2207.0,221.8845,221.9334,221.8357,221.8553,2207.0
2023-12-13 12:15:00,227.18,227.18,226.83,226.83,2463.0,221.8748,221.8748,221.533,221.533,2463.0
2023-12-13 12:20:00,226.84,226.85,226.63,226.66,5319.0,221.5427,221.5525,221.3376,221.3669,5319.0
2023-12-13 12:25:00,226.64,226.67,226.58,226.63,1882.0,221.3474,221.3767,221.2888,221.3376,1882.0
2023-12-13 12:30:00,226.59,226.81,226.57,226.79,2738.0,221.2986,221.5134,221.279,221.4939,2738.0
2023-12-13 12:35:00,226.77,226.77,226.7,226.76,5465.0,221.4744,221.4744,221.406,221.4646,5465.0
2023-12-13 12:40:00,226.77,226.79,226.66,226.79,3839.0,221.4744,221.4939,221.3669,221.4939,3839.0
2023-12-13 12:45:00,226.79,226.91,226.79,226.87,1708.0,221.4939,221.6111,221.4939,221.572,1708.0
2023-12-13 12:50:00,226.85,226.88,226.72,226.84,7979.0,221.5525,221.5818,221.4255,221.5427,7979.0
2023-12-13 12:55:00,226.82,226.97,226.82,226.9,3975.0,221.5232,221.6697,221.5232,221.6013,3975.0
2023-12-13 13:00:00,226.94,226.95,226.83,226.89,2871.0,221.6404,221.6502,221.533,221.5916,2871.0
2023-12-13 13:05:00,226.9,226.94,226.8,226.88,18649.0,221.6013,221.6404,221.5037,221.5818,18649.0
2023-12-13 13:10:00,226.9,226.99,226.82,226.93,7676.0,221.6013,221.6892,221.5232,221.6306,7676.0
2023-12-13 13:15:00,226.95,226.95,226.81,226.91,1254.0,221.6502,221.6502,221.5134,221.6111,1254.0
2023-12-13 13:20:00,226.91,226.91,226.81,226.81,1522.0,221.6111,221.6111,221.5134,221.5134,1522.0
2023-12-13 13:25:00,226.81,226.96,226.75,226.96,4586.0,221.5134,221.6599,221.4548,221.6599,4586.0
2023-12-13 13:30:00,226.96,227.06,226.87,226.89,2847.0,221.6599,221.7576,221.572,221.5916,2847.0
2023-12-13 13:35:00,226.83,226.87,226.76,226.83,5096.0,221.533,221.572,221.4646,221.533,5096.0
2023-12-13 13:40:00,226.86,226.91,226.64,226.64,8168.0,221.5623,221.6111,221.3474,221.3474,8168.0
2023-12-13 13:45:00,226.5,226.58,226.5,226.5,2342.0,221.2107,221.2888,221.2107,221.2107,2342.0
2023-12-13 13:50:00,226.5,226.6,226.47,226.49,6068.0,221.2107,221.3083,221.1814,221.2009,6068.0
2023-12-13 13:55:00,226.45,226.77,226.43,226.69,10437.0,221.1618,221.4744,221.1423,221.3962,10437.0
2023-12-13 14:00:00,226.7,227.5,226.7,227.38,11169.0,221.406,222.1873,221.406,222.0701,11169.0
2023-12-13 14:05:00,227.35,227.7,227.35,227.59,16742.0,222.0408,222.3826,222.0408,222.2752,16742.0
2023-12-13 14:10:00,227.53,227.87,227.3,227.81,20186.0,222.2166,222.5487,221.992,222.4901,20186.0
2023-12-13 14:15:00,227.81,227.83,227.28,227.55,15663.0,222.4901,222.5096,221.9724,222.2361,15663.0
2023-12-13 14:20:00,227.59,227.94,227.44,227.62,45914.0,222.2752,222.617,222.1287,222.3045,45914.0
2023-12-13 14:25:00,227.65,227.95,227.47,227.6,11151.0,222.3338,222.6268,222.158,222.285,11151.0
2023-12-13 14:30:00,227.63,227.87,227.61,227.84,9255.0,222.3143,222.5487,222.2947,222.5194,9255.0
2023-12-13 14:35:00,227.84,228.24,227.8,228.24,62670.0,222.5194,222.91,222.4803,222.91,62670.0
2023-12-13 14:40:00,228.24,228.24,227.8,227.8,25364.0,222.91,222.91,222.4803,222.4803,25364.0
2023-12-13 14:45:00,227.79,227.96,227.59,227.61,28149.0,222.4705,222.6366,222.2752,222.2947,28149.0
2023-12-13 14:50:00,227.68,227.84,227.62,227.79,41545.0,222.3631,222.5194,222.3045,222.4705,41545.0
2023-12-13 14:55:00,227.76,228.13,227.76,228.08,12836.0,222.4412,222.8026,222.4412,222.7538,12836.0
2023-12-13 15:00:00,228.04,228.04,227.46,227.47,9625.0,222.7147,222.7147,222.1482,222.158,9625.0
2023-12-13 15:05:00,227.49,227.78,227.0,227.02,20402.0,222.1775,222.4608,221.699,221.7185,20402.0
2023-12-13 15:10:00,227.05,227.51,227.05,227.41,22443.0,221.7478,222.1971,221.7478,222.0994,22443.0
2023-12-13 15:15:00,227.35,227.37,227.06,227.29,13021.0,222.0408,222.0603,221.7576,221.9822,13021.0
2023-12-13 15:20:00,227.31,227.32,226.82,226.82,26654.0,222.0017,222.0115,221.5232,221.5232,26654.0
2023-12-13 15:25:00,226.8,227.23,226.79,227.01,16350.0,221.5037,221.9236,221.4939,221.7088,16350.0
2023-12-13 15:30:00,227.0,227.04,226.75,227.02,26678.0,221.699,221.7381,221.4548,221.7185,26678.0
2023-12-13 15:35:00,227.05,227.29,227.0,227.29,9655.0,221.7478,221.9822,221.699,221.9822,9655.0
2023-12-13 15:40:00,227.32,227.38,227.09,227.13,15875.0,222.0115,222.0701,221.7869,221.826,15875.0
2023-12-13 15:45:00,227.14,227.15,227.0,227.07,169381.0,221.8357,221.8455,221.699,221.7674,169381.0
2023-12-13 15:50:00,227.09,227.2,225.82,225.99,92325.0,221.7869,221.8943,220.5465,220.7126,92325.0
2023-12-13 15:55:00,226.02,226.15,225.77,226.09,146274.0,220.7419,220.8688,220.4977,220.8102,146274.0
2023-12-14 09:30:00,224.63,224.63,220.85,221.29,41127.0,220.2399,220.2399,216.5338,216.9652,41127.0
2023-12-14 09:35:00,221.02,221.37,218.5,219.03,32481.0,216.7005,217.0437,214.2297,214.7494,32481.0
2023-12-14 09:40:00,218.92,220.12,218.17,219.8,50169.0,214.6415,215.8181,213.9062,215.5043,50169.0
2023-12-14 09:45:00,219.84,220.3,219.29,220.02,40578.0,215.5436,215.9946,215.0043,215.72,40578.0
2023-12-14 09:50:00,220.1,220.39,219.0,219.05,29014.0,215.7985,216.0828,214.72,214.769,29014.0
2023-12-14 09:55:00,219.12,219.59,219.02,219.42,27682.0,214.8376,215.2984,214.7396,215.1318,27682.0
2023-12-14 10:00:00,219.42,221.02,219.34,220.58,61186.0,215.1318,216.7005,215.0533,216.2691,61186.0
2023-12-14 10:05:00,220.53,220.73,220.23,220.47,22521.0,216.2201,216.4162,215.9259,216.1612,22521.0
2023-12-14 10:10:00,220.51,221.07,220.25,220.82,82202.0,216.2005,216.7495,215.9455,216.5044,82202.0
2023-12-14 10:15:00,220.77,221.25,220.69,221.16,34695.0,216.4554,216.926,216.3769,216.8378,34695.0
2023-12-14 10:20:00,221.17,221.17,220.14,220.24,36698.0,216.8476,216.8476,215.8377,215.9357,36698.0
2023-12-14 10:25:00,220.24,220.44,220.16,220.35,44445.0,215.9357,216.1318,215.8573,216.0436,44445.0
2023-12-14 10:30:00,220.41,220.61,220.04,220.06,43812.0,216.1024,216.2985,215.7396,215.7593,43812.0
2023-12-14 10:35:00,220.08,220.48,219.77,220.25,33899.0,215.7789,216.171,215.4749,215.9455,33899.0
2023-12-14 10:40:00,220.24,220.72,220.24,220.67,52597.0,215.9357,216.4064,215.9357,216.3573,52597.0
2023-12-14 10:45:00,220.69,220.7,220.26,220.46,49143.0,216.3769,216.3867,215.9553,216.1514,49143.0
2023-12-14 10:50:00,220.47,220.79,220.38,220.76,52019.0,216.1612,216.475,216.073,216.4456,52019.0
2023-12-14 10:55:00,220.77,220.82,220.3,220.3,23806.0,216.4554,216.5044,215.9946,215.9946,23806.0
2023-12-14 11:00:00,220.39,220.7,220.33,220.34,17577.0,216.0828,216.3867,216.024,216.0338,17577.0
2023-12-14 11:05:00,220.35,220.48,220.25,220.41,41117.0,216.0436,216.171,215.9455,216.1024,41117.0
2023-12-14 11:10:00,220.51,220.66,220.36,220.42,10991.0,216.2005,216.3475,216.0534,216.1122,10991.0
2023-12-14 11:15:00,220.42,220.59,220.25,220.33,20753.0,216.1122,216.2789,215.9455,216.024,20753.0
2023-12-14 11:20:00,220.32,220.42,220.01,220.2,24975.0,216.0142,216.1122,215.7102,215.8965,24975.0
2023-12-14 11:25:00,220.19,220.56,220.06,220.51,14326.0,215.8867,216.2495,215.7593,216.2005,14326.0
2023-12-14 11:30:00,220.47,220.67,220.27,220.62,14239.0,216.1612,216.3573,215.9652,216.3083,14239.0
2023-12-14 11:35:00,220.61,220.65,220.38,220.51,87026.0,216.2985,216.3377,216.073,216.2005,87026.0
2023-12-14 11:40:00,220.52,220.58,220.45,220.48,31754.0,216.2103,216.2691,216.1416,216.171,31754.0
2023-12-14 11:45:00,220.52,220.58,220.29,220.41,17060.0,216.2103,216.2691,215.9848,216.1024,17060.0
2023-12-14 11:50:00,220.44,220.51,220.32,220.36,15151.0,216.1318,216.2005,216.0142,216.0534,15151.0
2023-12-14 11:55:00,220.36,220.36,219.98,220.26,86001.0,216.0534,216.0534,215.6808,215.9553,86001.0
2023-12-14 12:00:00,220.24,220.63,220.24,220.55,19635.0,215.9357,216.3181,215.9357,216.2397,19635.0
2023-12-14 12:05:00,220.53,220.53,220.37,220.38,4511.0,216.2201,216.2201,216.0632,216.073,4511.0
2023-12-14 12:10:00,220.37,220.42,220.22,220.29,13849.0,216.0632,216.1122,215.9161,215.9848,13849.0
2023-12-14 12:15:00,220.25,220.4,220.17,220.21,41944.0,215.9455,216.0926,215.8671,215.9063,41944.0
2023-12-14 12:20:00,220.19,220.4,219.99,220.4,94103.0,215.8867,216.0926,215.6906,216.0926,94103.0
2023-12-14 12:25:00,220.5,220.57,220.26,220.54,11052.0,216.1907,216.2593,215.9553,216.2299,11052.0
2023-12-14 12:30:00,220.57,220.66,220.19,220.22,14210.0,216.2593,216.3475,215.8867,215.9161,14210.0
2023-12-14 12:35:00,220.24,220.3,219.84,219.89,37063.0,215.9357,215.9946,215.5436,215.5926,37063.0
2023-12-14 12:40:00,219.93,220.09,219.84,220.09,119323.0,215.6318,215.7887,215.5436,215.7887,119323.0
2023-12-14 12:45:00,220.07,220.45,220.07,220.34,11963.0,215.7691,216.1416,215.7691,216.0338,11963.0
2023-12-14 12:50:00,220.29,220.88,220.22,220.75,19510.0,215.9848,216.5632,215.9161,216.4358,19510.0
2023-12-14 12:55:00,220.78,221.61,220.75,221.51,48223.0,216.4652,217.279,216.4358,217.1809,48223.0
2023-12-14 13:00:00,221.52,221.62,221.19,221.19,39050.0,217.1907,217.2888,216.8672,216.8672,39050.0
2023-12-14 13:05:00,221.13,221.18,220.78,220.88,43124.0,216.8083,216.8574,216.4652,216.5632,43124.0
2023-12-14 13:10:00,220.86,220.86,220.42,220.43,17597.0,216.5436,216.5436,216.1122,216.122,17597.0
2023-12-14 13:15:00,220.41,220.41,220.04,220.21,14068.0,216.1024,216.1024,215.7396,215.9063,14068.0
2023-12-14 13:20:00,220.2,220.26,220.07,220.13,22138.0,215.8965,215.9553,215.7691,215.8279,22138.0
2023-12-14 13:25:00,220.13,220.6,220.11,220.41,23478.0,215.8279,216.2887,215.8083,216.1024,23478.0
2023-12-14 13:30:00,220.4,220.4,219.85,219.92,37644.0,216.0926,216.0926,215.5534,215.622,37644.0
2023-12-14 13:35:00,219.95,220.18,219.92,220.04,17267.0,215.6514,215.8769,215.622,215.7396,17267.0
2023-12-14 13:40:00,220.03,220.03,219.75,219.95,16521.0,215.7298,215.7298,215.4553,215.6514,16521.0
2023-12-14 13:45:00,219.95,220.62,219.95,220.58,11720.0,215.6514,216.3083,215.6514,216.2691,11720.0
2023-12-14 13:50:00,220.61,220.87,220.61,220.83,9646.0,216.2985,216.5534,216.2985,216.5142,9646.0
2023-12-14 13:55:00,220.87,221.33,220.87,221.24,7669.0,216.5534,217.0044,216.5534,216.9162,7669.0
2023-12-14 14:00:00,221.29,221.4,221.0,221.2,42061.0,216.9652,217.0731,216.6809,216.877,42061.0
2023-12-14 14:05:00,221.2,221.44,221.18,221.34,32393.0,216.877,217.1123,216.8574,217.0142,32393.0
2023-12-14 14:10:00,221.34,221.4,220.99,221.22,42805.0,217.0142,217.0731,216.6711,216.8966,42805.0
2023-12-14 14:15:00,221.22,221.28,221.17,221.19,17771.0,216.8966,216.9554,216.8476,216.8672,17771.0
2023-12-14 14:20:00,221.17,221.17,220.81,220.99,19407.0,216.8476,216.8476,216.4946,216.6711,19407.0
2023-12-14 14:25:00,221.04,221.05,220.55,220.73,36422.0,216.7201,216.7299,216.2397,216.4162,36422.0
2023-12-14 14:30:00,220.72,221.0,220.66,220.92,24162.0,216.4064,216.6809,216.3475,216.6024,24162.0
2023-12-14 14:35:00,220.91,221.0,220.52,220.55,43589.0,216.5926,216.6809,216.2103,216.2397,43589.0
2023-12-14 14:40:00,220.52,220.8,220.37,220.72,18804.0,216.2103,216.4848,216.0632,216.4064,18804.0
2023-12-14 14:45:00,220.73,221.16,220.73,221.02,14036.0,216.4162,216.8378,216.4162,216.7005,14036.0
2023-12-14 14:50:00,221.03,221.14,220.98,221.03,16309.0,216.7103,216.8181,216.6613,216.7103,16309.0
2023-12-14 14:55:00,221.03,221.03,220.85,220.88,19302.0,216.7103,216.7103,216.5338,216.5632,19302.0
2023-12-14 15:00:00,220.88,220.88,220.41,220.52,18396.0,216.5632,216.5632,216.1024,216.2103,18396.0
2023-12-14 15:05:00,220.53,220.87,220.4,220.77,19608.0,216.2201,216.5534,216.0926,216.4554,19608.0
2023-12-14 15:10:00,220.75,220.85,220.61,220.84,24023.0,216.4358,216.5338,216.2985,216.524,24023.0
2023-12-14 15:15:00,220.85,221.02,220.76,220.76,19351.0,216.5338,216.7005,216.4456,216.4456,19351.0
2023-12-14 15:20:00,220.78,220.87,220.67,220.68,21261.0,216.4652,216.5534,216.3573,216.3671,21261.0
2023-12-14 15:25:00,220.68,220.85,220.55,220.63,19883.0,216.3671,216.5338,216.2397,216.3181,19883.0
2023-12-14 15:30:00,220.61,220.61,220.35,220.4,27509.0,216.2985,216.2985,216.0436,216.0926,27509.0
2023-12-14 15:35:00,220.42,220.47,220.28,220.38,35789.0,216.1122,216.1612,215.975,216.073,35789.0
2023-12-14 15:40:00,220.38,220.49,220.31,220.39,42916.0,216.073,216.1809,216.0044,216.0828,42916.0
2023-12-14 15:45:00,220.4,220.53,220.32,220.5,47483.0,216.0926,216.2201,216.0142,216.1907,47483.0
2023-12-14 15:50:00,220.64,220.71,220.41,220.71,93976.0,216.3279,216.3966,216.1024,216.3966,93976.0
2023-12-14 15:55:00,220.71,220.71,220.33,220.51,248213.0,216.3966,216.3966,216.024,216.2005,248213.0
2023-12-15 09:30:00,219.21,220.56,218.73,219.75,355818.0,214.9259,216.2495,214.4552,215.4553,355818.0
2023-12-15 09:35:00,219.98,220.33,219.0,219.3,13266.0,215.6808,216.024,214.72,215.0141,13266.0
2023-12-15 09:40:00,219.21,220.96,219.2,220.96,5578.0,214.9259,216.6417,214.9161,216.6417,5578.0
2023-12-15 09:45:00,220.96,221.29,220.86,220.86,19126.0,216.6417,216.9652,216.5436,216.5436,19126.0
2023-12-15 09:50:00,220.95,221.87,220.62,221.43,35060.0,216.6319,217.5339,216.3083,217.1025,35060.0
2023-12-15 09:55:00,221.3,221.3,220.01,220.09,5724.0,216.975,216.975,215.7102,215.7887,5724.0
2023-12-15 10:00:00,220.14,220.37,219.58,219.6,15703.0,215.8377,216.0632,215.2886,215.3082,15703.0
2023-12-15 10:05:00,219.58,219.86,219.5,219.73,17018.0,215.2886,215.5632,215.2102,215.4357,17018.0
2023-12-15 10:10:00,219.6,220.1,219.58,219.6,20299.0,215.3082,215.7985,215.2886,215.3082,20299.0
2023-12-15 10:15:00,219.56,219.84,219.33,219.84,21298.0,215.269,215.5436,215.0435,215.5436,21298.0
2023-12-15 10:20:00,219.73,219.73,219.38,219.39,6365.0,215.4357,215.4357,215.0925,215.1023,6365.0
2023-12-15 10:25:00,219.37,219.39,219.02,219.03,19900.0,215.0827,215.1023,214.7396,214.7494,19900.0
2023-12-15 10:30:00,219.02,219.03,218.76,218.98,18967.0,214.7396,214.7494,214.4847,214.7004,18967.0
2023-12-15 10:35:00,218.91,219.18,218.82,218.95,21620.0,214.6317,214.8965,214.5435,214.6709,21620.0
2023-12-15 10:40:00,218.92,219.01,218.65,218.68,9414.0,214.6415,214.7298,214.3768,214.4062,9414.0
2023-12-15 10:45:00,218.65,219.08,218.59,219.07,13189.0,214.3768,214.7984,214.318,214.7886,13189.0
2023-12-15 10:50:00,219.12,219.19,218.66,218.66,13051.0,214.8376,214.9063,214.3866,214.3866,13051.0
2023-12-15 10:55:00,218.69,218.69,218.12,218.14,29186.0,214.416,214.416,213.8572,213.8768,29186.0
2023-12-15 11:00:00,218.2,218.44,217.83,217.83,29035.0,213.9356,214.1709,213.5728,213.5728,29035.0
2023-12-15 11:05:00,217.85,217.97,217.54,217.65,17841.0,213.5924,213.7101,213.2885,213.3964,17841.0
2023-12-15 11:10:00,217.57,217.85,217.57,217.8,7946.0,213.3179,213.5924,213.3179,213.5434,7946.0
2023-12-15 11:15:00,217.8,218.17,217.78,218.15,11580.0,213.5434,213.9062,213.5238,213.8866,11580.0
2023-12-15 11:20:00,218.17,218.26,217.79,217.92,18574.0,213.9062,213.9944,213.5336,213.6611,18574.0
2023-12-15 11:25:00,217.89,218.17,217.74,218.1,15312.0,213.6317,213.9062,213.4846,213.8376,15312.0
2023-12-15 11:30:00,218.1,218.46,218.06,218.41,13262.0,213.8376,214.1905,213.7983,214.1415,13262.0
2023-12-15 11:35:00,218.4,218.44,218.21,218.22,17294.0,214.1317,214.1709,213.9454,213.9552,17294.0
2023-12-15 11:40:00,218.22,218.35,218.1,218.3,11453.0,213.9552,214.0827,213.8376,214.0337,11453.0
2023-12-15 11:45:00,218.34,218.49,218.29,218.34,4338.0,214.0729,214.2199,214.0238,214.0729,4338.0
2023-12-15 11:50:00,218.37,218.48,218.28,218.3,5422.0,214.1023,214.2101,214.014,214.0337,5422.0
2023-12-15 11:55:00,218.31,218.31,218.06,218.26,12674.0,214.0435,214.0435,213.7983,213.9944,12674.0
2023-12-15 12:00:00,218.29,218.58,218.28,218.51,6195.0,214.0238,214.3082,214.014,214.2395,6195.0
2023-12-15 12:05:00,218.45,218.8,218.45,218.73,6369.0,214.1807,214.5239,214.1807,214.4552,6369.0
2023-12-15 12:10:00,218.73,218.92,218.69,218.84,8525.0,214.4552,214.6415,214.416,214.5631,8525.0
2023-12-15 12:15:00,218.84,219.14,218.77,219.09,4900.0,214.5631,214.8572,214.4945,214.8082,4900.0
2023-12-15 12:20:00,219.14,219.22,218.81,218.81,17803.0,214.8572,214.9357,214.5337,214.5337,17803.0
2023-12-15 12:25:00,218.85,219.09,218.81,218.85,8005.0,214.5729,214.8082,214.5337,214.5729,8005.0
2023-12-15 12:30:00,218.88,219.23,218.72,218.99,55800.0,214.6023,214.9455,214.4454,214.7102,55800.0
2023-12-15 12:35:00,218.95,219.52,218.86,219.11,34397.0,214.6709,215.2298,214.5827,214.8278,34397.0
2023-12-15 12:40:00,219.1,219.44,219.07,219.44,63682.0,214.818,215.1514,214.7886,215.1514,63682.0
2023-12-15 12:45:00,219.45,219.75,219.23,219.61,18401.0,215.1612,215.4553,214.9455,215.3181,18401.0
2023-12-15 12:50:00,219.64,219.65,219.3,219.31,5697.0,215.3475,215.3573,215.0141,215.0239,5697.0
2023-12-15 12:55:00,219.33,219.33,219.04,219.16,12896.0,215.0435,215.0435,214.7592,214.8768,12896.0
2023-12-15 13:00:00,219.06,219.22,219.06,219.09,4776.0,214.7788,214.9357,214.7788,214.8082,4776.0
2023-12-15 13:05:00,219.09,219.42,219.02,219.27,5198.0,214.8082,215.1318,214.7396,214.9847,5198.0
2023-12-15 13:10:00,219.31,219.31,219.11,219.12,4136.0,215.0239,215.0239,214.8278,214.8376,4136.0
2023-12-15 13:15:00,219.08,219.65,219.08,219.65,9263.0,214.7984,215.3573,214.7984,215.3573,9263.0
2023-12-15 13:20:00,219.64,219.64,219.34,219.4,8356.0,215.3475,215.3475,215.0533,215.1122,8356.0
2023-12-15 13:25:00,219.35,219.35,219.11,219.14,3035.0,215.0631,215.0631,214.8278,214.8572,3035.0
2023-12-15 13:30:00,219.11,219.31,219.07,219.19,8834.0,214.8278,215.0239,214.7886,214.9063,8834.0
2023-12-15 13:35:00,219.13,219.13,218.84,218.88,3572.0,214.8474,214.8474,214.5631,214.6023,3572.0
2023-12-15 13:40:00,218.82,219.12,218.73,218.99,4956.0,214.5435,214.8376,214.4552,214.7102,4956.0
2023-12-15 13:45:00,219.0,219.09,218.83,218.97,6964.0,214.72,214.8082,214.5533,214.6906,6964.0
2023-12-15 13:50:00,218.91,218.97,218.73,218.83,10712.0,214.6317,214.6906,214.4552,214.5533,10712.0
2023-12-15 13:55:00,218.82,218.87,218.77,218.79,4605.0,214.5435,214.5925,214.4945,214.5141,4605.0
2023-12-15 14:00:00,218.86,218.93,218.76,218.77,3602.0,214.5827,214.6513,214.4847,214.4945,3602.0
2023-12-15 14:05:00,218.78,218.86,218.33,218.34,4834.0,214.5043,214.5827,214.0631,214.0729,4834.0
2023-12-15 14:10:00,218.31,218.38,218.24,218.28,12516.0,214.0435,214.1121,213.9748,214.014,12516.0
2023-12-15 14:15:00,218.25,218.61,218.25,218.52,2656.0,213.9846,214.3376,213.9846,214.2494,2656.0
2023-12-15 14:20:00,218.43,218.48,218.35,218.48,6532.0,214.1611,214.2101,214.0827,214.2101,6532.0
2023-12-15 14:25:00,218.47,218.49,218.36,218.37,3941.0,214.2003,214.2199,214.0925,214.1023,3941.0
2023-12-15 14:30:00,218.3,218.46,218.29,218.46,6758.0,214.0337,214.1905,214.0238,214.1905,6758.0
2023-12-15 14:35:00,218.47,218.52,218.37,218.5,7809.0,214.2003,214.2494,214.1023,214.2297,7809.0
2023-12-15 14:40:00,218.49,218.49,218.09,218.09,6597.0,214.2199,214.2199,213.8278,213.8278,6597.0
2023-12-15 14:45:00,218.09,218.2,218.05,218.17,10418.0,213.8278,213.9356,213.7885,213.9062,10418.0
2023-12-15 14:50:00,218.15,218.38,218.0,218.21,8817.0,213.8866,214.1121,213.7395,213.9454,8817.0
2023-12-15 14:55:00,218.22,218.26,218.11,218.2,16290.0,213.9552,213.9944,213.8474,213.9356,16290.0
2023-12-15 15:00:00,218.22,218.34,217.9,217.97,17823.0,213.9552,214.0729,213.6415,213.7101,17823.0
2023-12-15 15:05:00,218.02,218.22,217.89,217.95,9223.0,213.7591,213.9552,213.6317,213.6905,9223.0
2023-12-15 15:10:00,217.9,217.97,217.75,217.85,20086.0,213.6415,213.7101,213.4944,213.5924,20086.0
2023-12-15 15:15:00,217.86,217.96,217.82,217.83,13051.0,213.6023,213.7003,213.563,213.5728,13051.0
2023-12-15 15:20:00,217.81,217.99,217.78,217.9,10829.0,213.5532,213.7297,213.5238,213.6415,10829.0
2023-12-15 15:25:00,217.91,218.09,217.86,218.05,14621.0,213.6513,213.8278,213.6023,213.7885,14621.0
2023-12-15 15:30:00,218.05,218.06,217.76,217.8,19459.0,213.7885,213.7983,213.5042,213.5434,19459.0
2023-12-15 15:35:00,217.75,217.96,217.66,217.96,26386.0,213.4944,213.7003,213.4062,213.7003,26386.0
2023-12-15 15:40:00,217.95,217.95,217.72,217.79,25775.0,213.6905,213.6905,213.465,213.5336,25775.0
2023-12-15 15:45:00,217.8,218.15,217.76,218.09,37263.0,213.5434,213.8866,213.5042,213.8278,37263.0
2023-12-15 15:50:00,218.21,219.53,218.05,219.39,129371.0,213.9454,215.2396,213.7885,215.1023,129371.0
2023-12-15 15:55:00,219.42,220.0,219.38,219.67,321352.0,215.1318,215.7004,215.0925,215.3769,321352.0
2023-12-18 09:30:00,220.27,220.92,219.45,219.72,48347.0,215.9652,216.6024,215.1612,215.4259,48347.0
2023-12-18 09:35:00,219.72,219.97,219.18,219.25,13749.0,215.4259,215.671,214.8965,214.9651,13749.0
2023-12-18 09:40:00,219.43,220.06,219.34,219.97,9870.0,215.1416,215.7593,215.0533,215.671,9870.0
2023-12-18 09:45:00,220.0,220.46,219.9,219.91,9140.0,215.7004,216.1514,215.6024,215.6122,9140.0
2023-12-18 09:50:00,219.79,220.02,219.5,219.51,12300.0,215.4945,215.72,215.2102,215.22,12300.0
2023-12-18 09:55:00,219.57,220.02,219.5,219.97,11063.0,215.2788,215.72,215.2102,215.671,11063.0
2023-12-18 10:00:00,219.99,220.13,219.6,219.72,12787.0,215.6906,215.8279,215.3082,215.4259,12787.0
2023-12-18 10:05:00,219.73,219.95,219.68,219.75,13624.0,215.4357,215.6514,215.3867,215.4553,13624.0
2023-12-18 10:10:00,219.78,220.01,219.7,219.7,3455.0,215.4847,215.7102,215.4063,215.4063,3455.0
2023-12-18 10:15:00,219.68,220.28,219.67,220.0,8881.0,215.3867,215.975,215.3769,215.7004,8881.0
2023-12-18 10:20:00,220.02,220.44,219.95,220.37,5331.0,215.72,216.1318,215.6514,216.0632,5331.0
2023-12-18 10:25:00,220.29,220.64,220.26,220.45,3120.0,215.9848,216.3279,215.9553,216.1416,3120.0
2023-12-18 10:30:00,220.59,220.77,220.5,220.65,6642.0,216.2789,216.4554,216.1907,216.3377,6642.0
2023-12-18 10:35:00,220.75,220.92,220.57,220.68,17027.0,216.4358,216.6024,216.2593,216.3671,17027.0
2023-12-18 10:40:00,220.56,220.8,220.36,220.36,2718.0,216.2495,216.4848,216.0534,216.0534,2718.0
2023-12-18 10:45:00,220.26,220.26,219.86,220.11,20457.0,215.9553,215.9553,215.5632,215.8083,20457.0
2023-12-18 10:50:00,220.15,220.41,219.93,220.24,9189.0,215.8475,216.1024,215.6318,215.9357,9189.0
2023-12-18 10:55:00,220.23,220.55,220.07,220.55,6030.0,215.9259,216.2397,215.7691,216.2397,6030.0
2023-12-18 11:00:00,220.57,221.23,220.55,221.08,11625.0,216.2593,216.9064,216.2397,216.7593,11625.0
2023-12-18 11:05:00,221.08,221.08,220.75,220.88,6118.0,216.7593,216.7593,216.4358,216.5632,6118.0
2023-12-18 11:10:00,220.88,220.97,220.62,220.97,6505.0,216.5632,216.6515,216.3083,216.6515,6505.0
2023-12-18 11:15:00,220.88,221.13,220.88,221.09,3388.0,216.5632,216.8083,216.5632,216.7691,3388.0
2023-12-18 11:20:00,221.08,221.21,220.96,221.05,9160.0,216.7593,216.8868,216.6417,216.7299,9160.0
2023-12-18 11:25:00,221.07,221.6,221.07,221.2,25875.0,216.7495,217.2692,216.7495,216.877,25875.0
2023-12-18 11:30:00,221.17,221.27,220.99,221.09,3309.0,216.8476,216.9456,216.6711,216.7691,3309.0
2023-12-18 11:35:00,221.08,221.08,220.86,220.86,4927.0,216.7593,216.7593,216.5436,216.5436,4927.0
2023-12-18 11:40:00,220.9,220.93,220.5,220.5,4755.0,216.5828,216.6123,216.1907,216.1907,4755.0
2023-12-18 11:45:00,220.5,220.56,220.38,220.45,5531.0,216.1907,216.2495,216.073,216.1416,5531.0
2023-12-18 11:50:00,220.5,220.79,220.46,220.68,6833.0,216.1907,216.475,216.1514,216.3671,6833.0
2023-12-18 11:55:00,220.73,220.9,220.64,220.79,4273.0,216.4162,216.5828,216.3279,216.475,4273.0
2023-12-18 12:00:00,220.88,221.27,220.83,221.27,5600.0,216.5632,216.9456,216.5142,216.9456,5600.0
2023-12-18 12:05:00,221.2,221.3,220.99,221.25,4874.0,216.877,216.975,216.6711,216.926,4874.0
2023-12-18 12:10:00,221.21,221.32,221.07,221.23,8366.0,216.8868,216.9946,216.7495,216.9064,8366.0
2023-12-18 12:15:00,221.25,221.39,221.02,221.11,6837.0,216.926,217.0633,216.7005,216.7887,6837.0
2023-12-18 12:20:00,221.13,221.13,220.91,220.95,3540.0,216.8083,216.8083,216.5926,216.6319,3540.0
2023-12-18 12:25:00,221.0,221.14,220.95,221.06,2926.0,216.6809,216.8181,216.6319,216.7397,2926.0
2023-12-18 12:30:00,221.05,221.32,220.9,220.91,6601.0,216.7299,216.9946,216.5828,216.5926,6601.0
2023-12-18 12:35:00,220.93,220.93,220.53,220.53,4416.0,216.6123,216.6123,216.2201,216.2201,4416.0
2023-12-18 12:40:00,220.53,220.67,220.48,220.67,5777.0,216.2201,216.3573,216.171,216.3573,5777.0
2023-12-18 12:45:00,220.67,220.68,220.34,220.34,4338.0,216.3573,216.3671,216.0338,216.0338,4338.0
2023-12-18 12:50:00,220.34,220.36,220.22,220.23,4060.0,216.0338,216.0534,215.9161,215.9259,4060.0
2023-12-18 12:55:00,220.16,220.2,220.08,220.19,2347.0,215.8573,215.8965,215.7789,215.8867,2347.0
2023-12-18 13:00:00,220.21,220.29,220.09,220.1,2975.0,215.9063,215.9848,215.7887,215.7985,2975.0
2023-12-18 13:05:00,220.14,220.24,220.14,220.21,3418.0,215.8377,215.9357,215.8377,215.9063,3418.0
2023-12-18 13:10:00,220.15,220.15,220.11,220.12,1203.0,215.8475,215.8475,215.8083,215.8181,1203.0
2023-12-18 13:15:00,220.08,220.24,220.08,220.2,2237.0,215.7789,215.9357,215.7789,215.8965,2237.0
2023-12-18 13:20:00,220.2,220.21,220.13,220.15,3665.0,215.8965,215.9063,215.8279,215.8475,3665.0
2023-12-18 13:25:00,220.2,220.38,220.17,220.35,2744.0,215.8965,216.073,215.8671,216.0436,2744.0
2023-12-18 13:30:00,220.36,220.45,220.26,220.27,2999.0,216.0534,216.1416,215.9553,215.9652,2999.0
2023-12-18 13:35:00,220.32,220.32,220.06,220.09,2655.0,216.0142,216.0142,215.7593,215.7887,2655.0
2023-12-18 13:40:00,220.03,220.16,219.93,220.16,2866.0,215.7298,215.8573,215.6318,215.8573,2866.0
2023-12-18 13:45:00,220.09,220.12,219.94,219.95,2707.0,215.7887,215.8181,215.6416,215.6514,2707.0
2023-12-18 13:50:00,220.02,220.05,219.96,219.97,2585.0,215.72,215.7495,215.6612,215.671,2585.0
2023-12-18 13:55:00,219.94,219.98,219.86,219.93,4561.0,215.6416,215.6808,215.5632,215.6318,4561.0
2023-12-18 14:00:00,219.93,219.97,219.92,219.97,2756.0,215.6318,215.671,215.622,215.671,2756.0
2023-12-18 14:05:00,219.98,220.28,219.98,220.19,6476.0,215.6808,215.975,215.6808,215.8867,6476.0
2023-12-18 14:10:00,220.2,220.2,220.08,220.09,2565.0,215.8965,215.8965,215.7789,215.7887,2565.0
2023-12-18 14:15:00,220.1,220.29,220.07,220.27,3305.0,215.7985,215.9848,215.7691,215.9652,3305.0
2023-12-18 14:20:00,220.29,220.52,220.26,220.43,39071.0,215.9848,216.2103,215.9553,216.122,39071.0
2023-12-18 14:25:00,220.53,220.53,220.26,220.32,9901.0,216.2201,216.2201,215.9553,216.0142,9901.0
2023-12-18 14:30:00,220.34,220.35,219.94,219.97,5382.0,216.0338,216.0436,215.6416,215.671,5382.0
2023-12-18 14:35:00,219.95,220.01,219.65,219.65,2027.0,215.6514,215.7102,215.3573,215.3573,2027.0
2023-12-18 14:40:00,219.65,219.99,219.65,219.99,3289.0,215.3573,215.6906,215.3573,215.6906,3289.0
2023-12-18 14:45:00,219.99,220.14,219.95,219.95,5484.0,215.6906,215.8377,215.6514,215.6514,5484.0
2023-12-18 14:50:00,219.92,220.0,219.8,219.89,5194.0,215.622,215.7004,215.5043,215.5926,5194.0
2023-12-18 14:55:00,219.9,220.03,219.88,220.02,4269.0,215.6024,215.7298,215.5828,215.72,4269.0
2023-12-18 15:00:00,220.04,220.11,219.97,220.02,5872.0,215.7396,215.8083,215.671,215.72,5872.0
2023-12-18 15:05:00,219.93,220.1,219.82,220.09,4190.0,215.6318,215.7985,215.5239,215.7887,4190.0
2023-12-18 15:10:00,220.06,220.18,220.03,220.07,3454.0,215.7593,215.8769,215.7298,215.7691,3454.0
2023-12-18 15:15:00,220.11,220.21,220.03,220.06,6470.0,215.8083,215.9063,215.7298,215.7593,6470.0
2023-12-18 15:20:00,220.03,220.18,219.97,220.15,7333.0,215.7298,215.8769,215.671,215.8475,7333.0
2023-12-18 15:25:00,220.17,220.31,220.15,220.17,8290.0,215.8671,216.0044,215.8475,215.8671,8290.0
2023-12-18 15:30:00,220.18,220.45,220.11,220.37,10231.0,215.8769,216.1416,215.8083,216.0632,10231.0
2023-12-18 15:35:00,220.37,220.4,220.31,220.33,5342.0,216.0632,216.0926,216.0044,216.024,5342.0
2023-12-18 15:40:00,220.34,220.4,220.29,220.36,8729.0,216.0338,216.0926,215.9848,216.0534,8729.0
2023-12-18 15:45:00,220.34,220.39,220.22,220.37,12198.0,216.0338,216.0828,215.9161,216.0632,12198.0
2023-12-18 15:50:00,220.36,220.55,220.3,220.53,23435.0,216.0534,216.2397,215.9946,216.2201,23435.0
2023-12-18 15:55:00,220.52,220.57,220.27,220.31,72944.0,216.2103,216.2593,215.9652,216.0044,72944.0
2023-12-19 09:30:00,220.27,220.31,219.46,219.96,27751.0,215.9652,216.0044,215.171,215.6612,27751.0
2023-12-19 09:35:00,219.91,220.52,219.61,220.29,8741.0,215.6122,216.2103,215.3181,215.9848,8741.0
2023-12-19 09:40:00,220.38,220.53,219.92,220.01,8143.0,216.073,216.2201,215.622,215.7102,8143.0
2023-12-19 09:45:00,220.13,220.16,219.9,219.98,7798.0,215.8279,215.8573,215.6024,215.6808,7798.0
2023-12-19 09:50:00,219.91,220.41,219.87,220.4,15479.0,215.6122,216.1024,215.573,216.0926,15479.0
2023-12-19 09:55:00,220.31,220.95,220.31,220.78,6223.0,216.0044,216.6319,216.0044,216.4652,6223.0
2023-12-19 10:00:00,220.64,220.93,220.64,220.92,7695.0,216.3279,216.6123,216.3279,216.6024,7695.0
2023-12-19 10:05:00,220.92,221.29,220.91,221.25,3561.0,216.6024,216.9652,216.5926,216.926,3561.0
2023-12-19 10:10:00,221.3,221.3,221.05,221.05,3248.0,216.975,216.975,216.7299,216.7299,3248.0
2023-12-19 10:15:00,221.15,221.18,220.64,220.87,5946.0,216.828,216.8574,216.3279,216.5534,5946.0
2023-12-19 10:20:00,220.93,221.17,220.81,221.16,6960.0,216.6123,216.8476,216.4946,216.8378,6960.0
2023-12-19 10:25:00,221.17,221.26,220.89,220.94,5100.0,216.8476,216.9358,216.573,216.6221,5100.0
2023-12-19 10:30:00,220.95,220.99,220.81,220.9,3295.0,216.6319,216.6711,216.4946,216.5828,3295.0
2023-12-19 10:35:00,220.9,221.08,220.8,221.02,11714.0,216.5828,216.7593,216.4848,216.7005,11714.0
2023-12-19 10:40:00,221.08,221.37,221.05,221.3,6434.0,216.7593,217.0437,216.7299,216.975,6434.0
2023-12-19 10:45:00,221.26,221.26,221.04,221.08,6211.0,216.9358,216.9358,216.7201,216.7593,6211.0
2023-12-19 10:50:00,221.0,221.09,220.92,220.92,2363.0,216.6809,216.7691,216.6024,216.6024,2363.0
2023-12-19 10:55:00,220.94,221.31,220.94,221.31,9230.0,216.6221,216.9848,216.6221,216.9848,9230.0
2023-12-19 11:00:00,221.29,221.44,221.09,221.22,10827.0,216.9652,217.1123,216.7691,216.8966,10827.0
2023-12-19 11:05:00,221.13,221.23,221.02,221.21,2792.0,216.8083,216.9064,216.7005,216.8868,2792.0
2023-12-19 11:10:00,221.24,221.4,221.24,221.34,3651.0,216.9162,217.0731,216.9162,217.0142,3651.0
2023-12-19 11:15:00,221.34,221.39,221.22,221.29,3808.0,217.0142,217.0633,216.8966,216.9652,3808.0
2023-12-19 11:20:00,221.27,221.46,221.26,221.42,7364.0,216.9456,217.1319,216.9358,217.0927,7364.0
2023-12-19 11:25:00,221.44,221.76,221.44,221.47,7173.0,217.1123,217.426,217.1123,217.1417,7173.0
2023-12-19 11:30:00,221.5,221.5,221.24,221.3,5064.0,217.1711,217.1711,216.9162,216.975,5064.0
2023-12-19 11:35:00,221.32,221.39,221.0,221.09,5871.0,216.9946,217.0633,216.6809,216.7691,5871.0
2023-12-19 11:40:00,221.09,221.29,221.09,221.26,5678.0,216.7691,216.9652,216.7691,216.9358,5678.0
2023-12-19 11:45:00,221.26,221.56,221.25,221.56,3534.0,216.9358,217.2299,216.926,217.2299,3534.0
2023-12-19 11:50:00,221.6,221.67,221.41,221.44,7385.0,217.2692,217.3378,217.0829,217.1123,7385.0
2023-12-19 11:55:00,221.51,221.51,221.33,221.39,1947.0,217.1809,217.1809,217.0044,217.0633,1947.0
2023-12-19 12:00:00,221.4,221.47,221.29,221.39,6516.0,217.0731,217.1417,216.9652,217.0633,6516.0
2023-12-19 12:05:00,221.5,221.5,221.27,221.3,5701.0,217.1711,217.1711,216.9456,216.975,5701.0
2023-12-19 12:10:00,221.32,221.32,221.05,221.07,4307.0,216.9946,216.9946,216.7299,216.7495,4307.0
2023-12-19 12:15:00,221.04,221.13,221.01,221.12,2754.0,216.7201,216.8083,216.6907,216.7985,2754.0
2023-12-19 12:20:00,221.07,221.14,220.91,220.91,7444.0,216.7495,216.8181,216.5926,216.5926,7444.0
2023-12-19 12:25:00,220.9,220.97,220.86,220.91,6931.0,216.5828,216.6515,216.5436,216.5926,6931.0
2023-12-19 12:30:00,220.94,221.2,220.88,221.07,6675.0,216.6221,216.877,216.5632,216.7495,6675.0
2023-12-19 12:35:00,221.09,221.14,220.91,220.97,7206.0,216.7691,216.8181,216.5926,216.6515,7206.0
2023-12-19 12:40:00,220.96,221.05,220.93,221.03,4748.0,216.6417,216.7299,216.6123,216.7103,4748.0
2023-12-19 12:45:00,221.02,221.13,220.99,221.1,3105.0,216.7005,216.8083,216.6711,216.7789,3105.0
2023-12-19 12:50:00,221.01,221.17,220.97,221.17,5640.0,216.6907,216.8476,216.6515,216.8476,5640.0
2023-12-19 12:55:00,221.22,221.36,221.21,221.34,8654.0,216.8966,217.0338,216.8868,217.0142,8654.0
2023-12-19 13:00:00,221.34,221.34,221.17,221.21,4870.0,217.0142,217.0142,216.8476,216.8868,4870.0
2023-12-19 13:05:00,221.25,221.38,221.17,221.27,12688.0,216.926,217.0535,216.8476,216.9456,12688.0
2023-12-19 13:10:00,221.25,221.31,221.2,221.2,7725.0,216.926,216.9848,216.877,216.877,7725.0
2023-12-19 13:15:00,221.2,221.21,221.16,221.2,2592.0,216.877,216.8868,216.8378,216.877,2592.0
2023-12-19 13:20:00,221.23,221.44,221.23,221.25,4492.0,216.9064,217.1123,216.9064,216.926,4492.0
2023-12-19 13:25:00,221.27,221.27,221.19,221.23,2883.0,216.9456,216.9456,216.8672,216.9064,2883.0
2023-12-19 13:30:00,221.22,221.23,221.16,221.17,3422.0,216.8966,216.9064,216.8378,216.8476,3422.0
2023-12-19 13:35:00,221.17,221.17,220.92,221.05,3873.0,216.8476,216.8476,216.6024,216.7299,3873.0
2023-12-19 13:40:00,221.02,221.14,221.01,221.11,5649.0,216.7005,216.8181,216.6907,216.7887,5649.0
2023-12-19 13:45:00,221.11,221.23,221.06,221.18,4287.0,216.7887,216.9064,216.7397,216.8574,4287.0
2023-12-19 13:50:00,221.17,221.48,221.15,221.43,6888.0,216.8476,217.1515,216.828,217.1025,6888.0
2023-12-19 13:55:00,221.46,221.47,221.37,221.46,4523.0,217.1319,217.1417,217.0437,217.1319,4523.0
2023-12-19 14:00:00,221.46,221.62,221.41,221.58,8190.0,217.1319,217.2888,217.0829,217.2495,8190.0
2023-12-19 14:05:00,221.58,221.58,221.39,221.39,4494.0,217.2495,217.2495,217.0633,217.0633,4494.0
2023-12-19 14:10:00,221.36,221.44,221.31,221.39,2864.0,217.0338,217.1123,216.9848,217.0633,2864.0
2023-12-19 14:15:00,221.41,221.41,221.19,221.23,4432.0,217.0829,217.0829,216.8672,216.9064,4432.0
2023-12-19 14:20:00,221.16,221.25,221.15,221.25,4784.0,216.8378,216.926,216.828,216.926,4784.0
2023-12-19 14:25:00,221.22,221.25,221.17,221.24,2765.0,216.8966,216.926,216.8476,216.9162,2765.0
2023-12-19 14:30:00,221.28,221.4,221.24,221.4,3579.0,216.9554,217.0731,216.9162,217.0731,3579.0
2023-12-19 14:35:00,221.35,221.37,221.28,221.36,3852.0,217.024,217.0437,216.9554,217.0338,3852.0
2023-12-19 14:40:00,221.36,221.41,221.03,221.03,12475.0,217.0338,217.0829,216.7103,216.7103,12475.0
2023-12-19 14:45:00,221.01,221.07,220.95,221.05,4778.0,216.6907,216.7495,216.6319,216.7299,4778.0
2023-12-19 14:50:00,220.98,220.98,220.86,220.9,5193.0,216.6613,216.6613,216.5436,216.5828,5193.0
2023-12-19 14:55:00,220.91,221.01,220.88,220.88,5462.0,216.5926,216.6907,216.5632,216.5632,5462.0
2023-12-19 15:00:00,220.9,220.91,220.75,220.8,9331.0,216.5828,216.5926,216.4358,216.4848,9331.0
2023-12-19 15:05:00,220.8,220.84,220.71,220.82,8430.0,216.4848,216.524,216.3966,216.5044,8430.0
2023-12-19 15:10:00,220.83,220.83,220.76,220.79,3385.0,216.5142,216.5142,216.4456,216.475,3385.0
2023-12-19 15:15:00,220.76,220.93,220.74,220.89,8517.0,216.4456,216.6123,216.426,216.573,8517.0
2023-12-19 15:20:00,220.93,220.94,220.75,220.77,4436.0,216.6123,216.6221,216.4358,216.4554,4436.0
2023-12-19 15:25:00,220.71,220.84,220.67,220.78,5525.0,216.3966,216.524,216.3573,216.4652,5525.0
2023-12-19 15:30:00,220.78,220.87,220.74,220.8,10071.0,216.4652,216.5534,216.426,216.4848,10071.0
2023-12-19 15:35:00,220.79,220.93,220.78,220.93,8780.0,216.475,216.6123,216.4652,216.6123,8780.0
2023-12-19 15:40:00,220.93,221.08,220.93,221.05,14208.0,216.6123,216.7593,216.6123,216.7299,14208.0
2023-12-19 15:45:00,221.05,221.15,220.97,221.08,22553.0,216.7299,216.828,216.6515,216.7593,22553.0
2023-12-19 15:50:00,221.05,221.42,221.05,221.42,51277.0,216.7299,217.0927,216.7299,217.0927,51277.0
2023-12-19 15:55:00,221.4,221.87,221.34,221.87,124567.0,217.0731,217.5339,217.0142,217.5339,124567.0
2023-12-20 09:30:00,220.27,221.42,219.76,219.94,26429.0,215.9652,217.0927,215.4651,215.6416,26429.0
2023-12-20 09:35:00,219.83,219.9,219.36,219.54,9084.0,215.5338,215.6024,215.0729,215.2494,9084.0
2023-12-20 09:40:00,219.65,220.16,219.33,220.06,15704.0,215.3573,215.8573,215.0435,215.7593,15704.0
2023-12-20 09:45:00,220.04,220.28,220.01,220.15,4656.0,215.7396,215.975,215.7102,215.8475,4656.0
2023-12-20 09:50:00,220.07,220.28,219.98,220.15,5443.0,215.7691,215.975,215.6808,215.8475,5443.0
2023-12-20 09:55:00,220.21,220.65,220.07,220.35,5034.0,215.9063,216.3377,215.7691,216.0436,5034.0
2023-12-20 10:00:00,220.38,220.8,220.09,220.18,9029.0,216.073,216.4848,215.7887,215.8769,9029.0
2023-12-20 10:05:00,220.25,220.32,220.05,220.23,6064.0,215.9455,216.0142,215.7495,215.9259,6064.0
2023-12-20 10:10:00,220.23,220.39,220.18,220.23,13385.0,215.9259,216.0828,215.8769,215.9259,13385.0
2023-12-20 10:15:00,220.24,220.54,220.04,220.08,10769.0,215.9357,216.2299,215.7396,215.7789,10769.0
2023-12-20 10:20:00,220.03,220.12,219.7,219.7,5952.0,215.7298,215.8181,215.4063,215.4063,5952.0
2023-12-20 10:25:00,219.74,219.74,219.24,219.38,3212.0,215.4455,215.4455,214.9553,215.0925,3212.0
2023-12-20 10:30:00,219.27,219.41,219.22,219.29,10337.0,214.9847,215.122,214.9357,215.0043,10337.0
2023-12-20 10:35:00,219.29,219.38,219.04,219.07,9283.0,215.0043,215.0925,214.7592,214.7886,9283.0
2023-12-20 10:40:00,219.13,219.5,219.09,219.38,12997.0,214.8474,215.2102,214.8082,215.0925,12997.0
2023-12-20 10:45:00,219.36,219.84,219.33,219.83,10876.0,215.0729,215.5436,215.0435,215.5338,10876.0
2023-12-20 10:50:00,219.94,220.11,219.77,219.91,10445.0,215.6416,215.8083,215.4749,215.6122,10445.0
2023-12-20 10:55:00,219.91,220.02,219.55,219.67,4413.0,215.6122,215.72,215.2592,215.3769,4413.0
2023-12-20 11:00:00,219.66,219.68,219.5,219.66,10432.0,215.3671,215.3867,215.2102,215.3671,10432.0
2023-12-20 11:05:00,219.71,220.02,219.67,219.79,13250.0,215.4161,215.72,215.3769,215.4945,13250.0
2023-12-20 11:10:00,219.84,219.93,219.63,219.71,12108.0,215.5436,215.6318,215.3377,215.4161,12108.0
2023-12-20 11:15:00,219.75,219.92,219.73,219.84,5943.0,215.4553,215.622,215.4357,215.5436,5943.0
2023-12-20 11:20:00,219.88,219.88,219.62,219.82,5805.0,215.5828,215.5828,215.3279,215.5239,5805.0
2023-12-20 11:25:00,219.78,220.23,219.76,220.16,7746.0,215.4847,215.9259,215.4651,215.8573,7746.0
2023-12-20 11:30:00,220.17,220.22,219.97,220.0,18593.0,215.8671,215.9161,215.671,215.7004,18593.0
2023-12-20 11:35:00,220.02,220.1,219.96,220.09,6732.0,215.72,215.7985,215.6612,215.7887,6732.0
2023-12-20 11:40:00,220.11,220.18,219.99,220.0,7325.0,215.8083,215.8769,215.6906,215.7004,7325.0
2023-12-20 11:45:00,220.0,220.06,219.95,220.04,13047.0,215.7004,215.7593,215.6514,215.7396,13047.0
2023-12-20 11:50:00,220.04,220.18,219.92,220.18,15966.0,215.7396,215.8769,215.622,215.8769,15966.0
2023-12-20 11:55:00,220.21,220.27,220.08,220.08,3544.0,215.9063,215.9652,215.7789,215.7789,3544.0
2023-12-20 12:00:00,220.08,220.48,220.0,220.4,16555.0,215.7789,216.171,215.7004,216.0926,16555.0
2023-12-20 12:05:00,220.38,220.59,220.34,220.57,4159.0,216.073,216.2789,216.0338,216.2593,4159.0
2023-12-20 12:10:00,220.53,220.73,220.53,220.68,7504.0,216.2201,216.4162,216.2201,216.3671,7504.0
2023-12-20 12:15:00,220.7,220.73,220.49,220.67,4309.0,216.3867,216.4162,216.1809,216.3573,4309.0
2023-12-20 12:20:00,220.75,220.82,220.74,220.74,3525.0,216.4358,216.5044,216.426,216.426,3525.0
2023-12-20 12:25:00,220.8,220.83,220.62,220.67,2637.0,216.4848,216.5142,216.3083,216.3573,2637.0
2023-12-20 12:30:00,220.62,220.78,220.61,220.78,3804.0,216.3083,216.4652,216.2985,216.4652,3804.0
2023-12-20 12:35:00,220.74,220.74,220.54,220.54,6053.0,216.426,216.426,216.2299,216.2299,6053.0
2023-12-20 12:40:00,220.5,220.65,220.43,220.62,8843.0,216.1907,216.3377,216.122,216.3083,8843.0
2023-12-20 12:45:00,220.62,220.69,220.54,220.68,4583.0,216.3083,216.3769,216.2299,216.3671,4583.0
2023-12-20 12:50:00,220.65,220.81,220.63,220.71,4603.0,216.3377,216.4946,216.3181,216.3966,4603.0
2023-12-20 12:55:00,220.78,220.98,220.71,220.94,2994.0,216.4652,216.6613,216.3966,216.6221,2994.0
2023-12-20 13:00:00,220.94,221.13,220.93,220.94,5398.0,216.6221,216.8083,216.6123,216.6221,5398.0
2023-12-20 13:05:00,220.92,220.97,220.79,220.81,3351.0,216.6024,216.6515,216.475,216.4946,3351.0
2023-12-20 13:10:00,220.81,220.83,220.75,220.76,6281.0,216.4946,216.5142,216.4358,216.4456,6281.0
2023-12-20 13:15:00,220.76,220.76,220.51,220.59,5924.0,216.4456,216.4456,216.2005,216.2789,5924.0
2023-12-20 13:20:00,220.6,220.6,220.51,220.53,2948.0,216.2887,216.2887,216.2005,216.2201,2948.0
2023-12-20 13:25:00,220.51,220.84,220.47,220.8,10247.0,216.2005,216.524,216.1612,216.4848,10247.0
2023-12-20 13:30:00,220.8,220.97,220.79,220.85,5602.0,216.4848,216.6515,216.475,216.5338,5602.0
2023-12-20 13:35:00,220.84,220.9,220.68,220.71,10410.0,216.524,216.5828,216.3671,216.3966,10410.0
2023-12-20 13:40:00,220.7,220.73,220.56,220.64,4211.0,216.3867,216.4162,216.2495,216.3279,4211.0
2023-12-20 13:45:00,220.68,220.81,220.68,220.78,6065.0,216.3671,216.4946,216.3671,216.4652,6065.0
2023-12-20 13:50:00,220.79,220.9,220.79,220.85,3451.0,216.475,216.5828,216.475,216.5338,3451.0
2023-12-20 13:55:00,220.81,220.88,220.64,220.66,5311.0,216.4946,216.5632,216.3279,216.3475,5311.0
2023-12-20 14:00:00,220.69,220.69,220.44,220.47,10312.0,216.3769,216.3769,216.1318,216.1612,10312.0
2023-12-20 14:05:00,220.44,220.57,220.39,220.53,8822.0,216.1318,216.2593,216.0828,216.2201,8822.0
2023-12-20 14:10:00,220.53,220.54,220.46,220.48,3422.0,216.2201,216.2299,216.1514,216.171,3422.0
2023-12-20 14:15:00,220.48,220.48,220.35,220.44,7798.0,216.171,216.171,216.0436,216.1318,7798.0
2023-12-20 14:20:00,220.45,220.55,220.45,220.51,7218.0,216.1416,216.2397,216.1416,216.2005,7218.0
2023-12-20 14:25:00,220.51,220.62,220.4,220.55,4927.0,216.2005,216.3083,216.0926,216.2397,4927.0
2023-12-20 14:30:00,220.6,220.79,220.6,220.65,9270.0,216.2887,216.475,216.2887,216.3377,9270.0
2023-12-20 14:35:00,220.67,220.73,220.62,220.68,6855.0,216.3573,216.4162,216.3083,216.3671,6855.0
2023-12-20 14:40:00,220.67,220.75,220.63,220.75,4502.0,216.3573,216.4358,216.3181,216.4358,4502.0
2023-12-20 14:45:00,220.78,221.03,220.76,220.76,6714.0,216.4652,216.7103,216.4456,216.4456,6714.0
2023-12-20 14:50:00,220.77,220.77,220.06,220.33,19242.0,216.4554,216.4554,215.7593,216.024,19242.0
2023-12-20 14:55:00,220.19,220.19,219.72,219.94,5463.0,215.8867,215.8867,215.4259,215.6416,5463.0
2023-12-20 15:00:00,219.89,219.89,219.61,219.7,8134.0,215.5926,215.5926,215.3181,215.4063,8134.0
2023-12-20 15:05:00,219.68,219.83,219.38,219.49,10252.0,215.3867,215.5338,215.0925,215.2004,10252.0
2023-12-20 15:10:00,219.53,219.8,219.49,219.51,13562.0,215.2396,215.5043,215.2004,215.22,13562.0
2023-12-20 15:15:00,219.53,219.9,219.53,219.76,12413.0,215.2396,215.6024,215.2396,215.4651,12413.0
2023-12-20 15:20:00,219.71,219.73,219.49,219.49,9484.0,215.4161,215.4357,215.2004,215.2004,9484.0
2023-12-20 15:25:00,219.48,219.74,219.31,219.41,12855.0,215.1906,215.4455,215.0239,215.122,12855.0
2023-12-20 15:30:00,219.45,219.51,219.22,219.22,15302.0,215.1612,215.22,214.9357,214.9357,15302.0
2023-12-20 15:35:00,219.22,219.22,219.06,219.16,10878.0,214.9357,214.9357,214.7788,214.8768,10878.0
2023-12-20 15:40:00,219.18,219.49,219.18,219.37,15260.0,214.8965,215.2004,214.8965,215.0827,15260.0
2023-12-20 15:45:00,219.41,219.49,219.25,219.49,22155.0,215.122,215.2004,214.9651,215.2004,22155.0
2023-12-20 15:50:00,219.53,219.58,218.93,219.24,34763.0,215.2396,215.2886,214.6513,214.9553,34763.0
2023-12-20 15:55:00,219.25,219.25,218.72,218.81,76778.0,214.9651,214.9651,214.4454,214.5337,76778.0
2023-12-21 09:30:00,218.08,218.49,217.3,217.38,18663.0,213.818,214.2199,213.0532,213.1316,18663.0
2023-12-21 09:35:00,217.45,218.96,217.42,218.96,17360.0,213.2003,214.6808,213.1709,214.6808,17360.0
2023-12-21 09:40:00,219.06,219.14,218.55,218.55,3211.0,214.7788,214.8572,214.2788,214.2788,3211.0
2023-12-21 09:45:00,218.55,219.21,218.55,218.9,2958.0,214.2788,214.9259,214.2788,214.6219,2958.0
2023-12-21 09:50:00,218.86,218.99,218.74,218.74,3363.0,214.5827,214.7102,214.4651,214.4651,3363.0
2023-12-21 09:55:00,218.61,218.98,218.61,218.74,4666.0,214.3376,214.7004,214.3376,214.4651,4666.0
2023-12-21 10:00:00,218.78,219.15,218.72,218.76,3179.0,214.5043,214.867,214.4454,214.4847,3179.0
2023-12-21 10:05:00,218.73,219.04,218.73,218.97,2767.0,214.4552,214.7592,214.4552,214.6906,2767.0
2023-12-21 10:10:00,218.79,218.81,218.32,218.4,4223.0,214.5141,214.5337,214.0533,214.1317,4223.0
2023-12-21 10:15:00,218.42,218.57,218.24,218.44,2229.0,214.1513,214.2984,213.9748,214.1709,2229.0
2023-12-21 10:20:00,218.4,218.78,218.39,218.78,4345.0,214.1317,214.5043,214.1219,214.5043,4345.0
2023-12-21 10:25:00,218.67,218.74,218.52,218.73,4174.0,214.3964,214.4651,214.2494,214.4552,4174.0
2023-12-21 10:30:00,218.75,218.8,218.47,218.47,2466.0,214.4749,214.5239,214.2003,214.2003,2466.0
2023-12-21 10:35:00,218.71,218.71,218.53,218.65,2411.0,214.4356,214.4356,214.2592,214.3768,2411.0
2023-12-21 10:40:00,218.52,218.67,218.5,218.53,2606.0,214.2494,214.3964,214.2297,214.2592,2606.0
2023-12-21 10:45:00,218.51,218.81,218.5,218.66,2809.0,214.2395,214.5337,214.2297,214.3866,2809.0
2023-12-21 10:50:00,218.58,218.64,218.46,218.46,1434.0,214.3082,214.367,214.1905,214.1905,1434.0
2023-12-21 10:55:00,218.45,218.45,218.11,218.16,7244.0,214.1807,214.1807,213.8474,213.8964,7244.0
2023-12-21 11:00:00,218.03,218.25,217.9,218.24,14441.0,213.7689,213.9846,213.6415,213.9748,14441.0
2023-12-21 11:05:00,218.24,218.24,217.88,217.91,4661.0,213.9748,213.9748,213.6219,213.6513,4661.0
2023-12-21 11:10:00,218.0,218.18,217.91,218.01,26188.0,213.7395,213.916,213.6513,213.7493,26188.0
2023-12-21 11:15:00,218.06,218.12,217.83,217.9,4382.0,213.7983,213.8572,213.5728,213.6415,4382.0
2023-12-21 11:20:00,217.96,218.06,217.86,217.99,39391.0,213.7003,213.7983,213.6023,213.7297,39391.0
2023-12-21 11:25:00,218.11,218.11,217.89,217.91,3602.0,213.8474,213.8474,213.6317,213.6513,3602.0
2023-12-21 11:30:00,217.89,218.01,217.64,217.77,5356.0,213.6317,213.7493,213.3866,213.514,5356.0
2023-12-21 11:35:00,217.76,217.8,217.44,217.58,5027.0,213.5042,213.5434,213.1905,213.3277,5027.0
2023-12-21 11:40:00,217.62,217.69,217.48,217.69,2752.0,213.3669,213.4356,213.2297,213.4356,2752.0
2023-12-21 11:45:00,217.7,217.73,217.47,217.51,4626.0,213.4454,213.4748,213.2199,213.2591,4626.0
2023-12-21 11:50:00,217.46,217.46,217.37,217.44,2605.0,213.2101,213.2101,213.1218,213.1905,2605.0
2023-12-21 11:55:00,217.4,217.4,217.1,217.1,2693.0,213.1512,213.1512,212.8571,212.8571,2693.0
2023-12-21 12:00:00,217.13,217.21,216.94,216.98,17581.0,212.8865,212.965,212.7002,212.7394,17581.0
2023-12-21 12:05:00,216.91,217.22,216.9,217.16,6673.0,212.6708,212.9748,212.661,212.9159,6673.0
2023-12-21 12:10:00,217.14,217.25,217.02,217.25,4298.0,212.8963,213.0042,212.7787,213.0042,4298.0
2023-12-21 12:15:00,217.18,217.36,217.17,217.27,11331.0,212.9355,213.112,212.9257,213.0238,11331.0
2023-12-21 12:20:00,217.24,217.4,217.19,217.4,4399.0,212.9944,213.1512,212.9453,213.1512,4399.0
2023-12-21 12:25:00,217.4,217.46,217.32,217.36,4298.0,213.1512,213.2101,213.0728,213.112,4298.0
2023-12-21 12:30:00,217.4,217.57,217.31,217.31,4414.0,213.1512,213.3179,213.063,213.063,4414.0
2023-12-21 12:35:00,217.29,217.46,217.29,217.44,2720.0,213.0434,213.2101,213.0434,213.1905,2720.0
2023-12-21 12:40:00,217.45,217.61,217.45,217.57,2902.0,213.2003,213.3571,213.2003,213.3179,2902.0
2023-12-21 12:45:00,217.65,217.74,217.55,217.66,10060.0,213.3964,213.4846,213.2983,213.4062,10060.0
2023-12-21 12:50:00,217.67,217.77,217.45,217.45,2943.0,213.416,213.514,213.2003,213.2003,2943.0
2023-12-21 12:55:00,217.5,217.56,217.27,217.33,17452.0,213.2493,213.3081,213.0238,213.0826,17452.0
2023-12-21 13:00:00,217.39,217.45,217.18,217.3,2881.0,213.1414,213.2003,212.9355,213.0532,2881.0
2023-12-21 13:05:00,217.25,217.52,217.25,217.5,3501.0,213.0042,213.2689,213.0042,213.2493,3501.0
2023-12-21 13:10:00,217.5,217.7,217.5,217.63,2100.0,213.2493,213.4454,213.2493,213.3767,2100.0
2023-12-21 13:15:00,217.62,217.62,217.47,217.47,11769.0,213.3669,213.3669,213.2199,213.2199,11769.0
2023-12-21 13:20:00,217.47,217.88,217.43,217.88,12787.0,213.2199,213.6219,213.1807,213.6219,12787.0
2023-12-21 13:25:00,217.78,217.94,217.78,217.89,1900.0,213.5238,213.6807,213.5238,213.6317,1900.0
2023-12-21 13:30:00,217.99,218.05,217.75,217.75,2528.0,213.7297,213.7885,213.4944,213.4944,2528.0
2023-12-21 13:35:00,217.72,217.86,217.65,217.84,2497.0,213.465,213.6023,213.3964,213.5826,2497.0
2023-12-21 13:40:00,217.74,217.98,217.74,217.88,11227.0,213.4846,213.7199,213.4846,213.6219,11227.0
2023-12-21 13:45:00,217.93,218.01,217.93,217.99,1472.0,213.6709,213.7493,213.6709,213.7297,1472.0
2023-12-21 13:50:00,218.01,218.05,217.97,217.98,1490.0,213.7493,213.7885,213.7101,213.7199,1490.0
2023-12-21 13:55:00,217.94,218.08,217.94,218.0,6515.0,213.6807,213.818,213.6807,213.7395,6515.0
2023-12-21 14:00:00,218.0,218.01,217.93,217.95,3380.0,213.7395,213.7493,213.6709,213.6905,3380.0
2023-12-21 14:05:00,217.96,217.97,217.9,217.97,1702.0,213.7003,213.7101,213.6415,213.7101,1702.0
2023-12-21 14:10:00,217.96,218.09,217.9,218.05,9319.0,213.7003,213.8278,213.6415,213.7885,9319.0
2023-12-21 14:15:00,218.01,218.23,218.01,218.23,3091.0,213.7493,213.965,213.7493,213.965,3091.0
2023-12-21 14:20:00,218.28,218.32,218.22,218.23,2905.0,214.014,214.0533,213.9552,213.965,2905.0
2023-12-21 14:25:00,218.27,218.47,218.22,218.47,3174.0,214.0042,214.2003,213.9552,214.2003,3174.0
2023-12-21 14:30:00,218.49,218.54,218.4,218.49,2348.0,214.2199,214.269,214.1317,214.2199,2348.0
2023-12-21 14:35:00,218.49,218.6,218.48,218.52,4692.0,214.2199,214.3278,214.2101,214.2494,4692.0
2023-12-21 14:40:00,218.53,218.67,218.5,218.64,8770.0,214.2592,214.3964,214.2297,214.367,8770.0
2023-12-21 14:45:00,218.7,218.7,218.59,218.64,2377.0,214.4258,214.4258,214.318,214.367,2377.0
2023-12-21 14:50:00,218.63,218.63,218.47,218.54,5093.0,214.3572,214.3572,214.2003,214.269,5093.0
2023-12-21 14:55:00,218.57,218.58,218.42,218.58,11704.0,214.2984,214.3082,214.1513,214.3082,11704.0
2023-12-21 15:00:00,218.59,218.68,218.57,218.68,3759.0,214.318,214.4062,214.2984,214.4062,3759.0
2023-12-21 15:05:00,218.63,218.7,218.53,218.67,4683.0,214.3572,214.4258,214.2592,214.3964,4683.0
2023-12-21 15:10:00,218.72,218.9,218.71,218.82,4927.0,214.4454,214.6219,214.4356,214.5435,4927.0
2023-12-21 15:15:00,218.88,218.92,218.83,218.87,3546.0,214.6023,214.6415,214.5533,214.5925,3546.0
2023-12-21 15:20:00,218.85,219.12,218.85,219.05,16714.0,214.5729,214.8376,214.5729,214.769,16714.0
2023-12-21 15:25:00,219.08,219.47,219.07,219.47,10120.0,214.7984,215.1808,214.7886,215.1808,10120.0
2023-12-21 15:30:00,219.49,219.49,219.33,219.38,18041.0,215.2004,215.2004,215.0435,215.0925,18041.0
2023-12-21 15:35:00,219.42,219.84,219.42,219.78,9861.0,215.1318,215.5436,215.1318,215.4847,9861.0
2023-12-21 15:40:00,219.77,219.82,219.64,219.65,16799.0,215.4749,215.5239,215.3475,215.3573,16799.0
2023-12-21 15:45:00,219.67,219.81,219.52,219.55,29523.0,215.3769,215.5141,215.2298,215.2592,29523.0
2023-12-21 15:50:00,219.56,220.1,219.56,219.98,29965.0,215.269,215.7985,215.269,215.6808,29965.0
2023-12-21 15:55:00,219.97,220.17,219.96,220.14,52147.0,215.671,215.8671,215.6612,215.8377,52147.0
2023-12-22 09:30:00,220.83,221.48,220.66,220.96,18394.0,216.5142,217.1515,216.3475,216.6417,18394.0
2023-12-22 09:35:00,220.91,221.14,220.21,220.35,6065.0,216.5926,216.8181,215.9063,216.0436,6065.0
2023-12-22 09:40:00,220.41,221.03,220.4,220.66,2564.0,216.1024,216.7103,216.0926,216.3475,2564.0
2023-12-22 09:45:00,220.79,221.04,220.69,220.69,1610.0,216.475,216.7201,216.3769,216.3769,1610.0
2023-12-22 09:50:00,220.75,220.99,220.74,220.89,3852.0,216.4358,216.6711,216.426,216.573,3852.0
2023-12-22 09:55:00,221.0,221.17,220.94,220.94,4321.0,216.6809,216.8476,216.6221,216.6221,4321.0
2023-12-22 10:00:00,220.94,220.94,220.38,220.79,7862.0,216.6221,216.6221,216.073,216.475,7862.0
2023-12-22 10:05:00,220.7,220.72,220.45,220.46,9472.0,216.3867,216.4064,216.1416,216.1514,9472.0
2023-12-22 10:10:00,220.52,220.91,220.35,220.75,10560.0,216.2103,216.5926,216.0436,216.4358,10560.0
2023-12-22 10:15:00,220.71,220.85,220.47,220.66,5682.0,216.3966,216.5338,216.1612,216.3475,5682.0
2023-12-22 10:20:00,220.62,221.1,220.61,221.09,3865.0,216.3083,216.7789,216.2985,216.7691,3865.0
2023-12-22 10:25:00,221.01,221.15,220.9,221.15,1747.0,216.6907,216.828,216.5828,216.828,1747.0
2023-12-22 10:30:00,221.11,221.39,221.04,221.11,7519.0,216.7887,217.0633,216.7201,216.7887,7519.0
2023-12-22 10:35:00,221.03,221.07,220.81,220.83,2781.0,216.7103,216.7495,216.4946,216.5142,2781.0
2023-12-22 10:40:00,220.81,220.89,220.75,220.76,3156.0,216.4946,216.573,216.4358,216.4456,3156.0
2023-12-22 10:45:00,220.84,221.01,220.71,221.01,5477.0,216.524,216.6907,216.3966,216.6907,5477.0
2023-12-22 10:50:00,220.98,221.03,220.85,221.03,6765.0,216.6613,216.7103,216.5338,216.7103,6765.0
2023-12-22 10:55:00,221.03,221.08,220.84,220.96,6269.0,216.7103,216.7593,216.524,216.6417,6269.0
2023-12-22 11:00:00,220.9,220.9,220.7,220.71,2632.0,216.5828,216.5828,216.3867,216.3966,2632.0
2023-12-22 11:05:00,220.8,221.06,220.77,221.05,2076.0,216.4848,216.7397,216.4554,216.7299,2076.0
2023-12-22 11:10:00,221.0,221.17,221.0,221.17,1920.0,216.6809,216.8476,216.6809,216.8476,1920.0
2023-12-22 11:15:00,221.13,221.23,221.1,221.2,2090.0,216.8083,216.9064,216.7789,216.877,2090.0
2023-12-22 11:20:00,221.23,221.73,221.23,221.64,10589.0,216.9064,217.3966,216.9064,217.3084,10589.0
2023-12-22 11:25:00,221.59,221.61,221.45,221.5,3574.0,217.2594,217.279,217.1221,217.1711,3574.0
2023-12-22 11:30:00,221.48,221.48,220.96,220.97,3323.0,217.1515,217.1515,216.6417,216.6515,3323.0
2023-12-22 11:35:00,220.91,221.04,220.71,220.82,5648.0,216.5926,216.7201,216.3966,216.5044,5648.0
2023-12-22 11:40:00,220.8,220.81,220.53,220.53,1975.0,216.4848,216.4946,216.2201,216.2201,1975.0
2023-12-22 11:45:00,220.5,220.5,220.3,220.39,3269.0,216.1907,216.1907,215.9946,216.0828,3269.0
2023-12-22 11:50:00,220.41,220.73,220.4,220.57,4964.0,216.1024,216.4162,216.0926,216.2593,4964.0
2023-12-22 11:55:00,220.63,220.69,220.51,220.58,2322.0,216.3181,216.3769,216.2005,216.2691,2322.0
2023-12-22 12:00:00,220.5,220.55,220.44,220.5,1947.0,216.1907,216.2397,216.1318,216.1907,1947.0
2023-12-22 12:05:00,220.55,220.64,220.44,220.44,3981.0,216.2397,216.3279,216.1318,216.1318,3981.0
2023-12-22 12:10:00,220.45,220.52,220.4,220.46,1955.0,216.1416,216.2103,216.0926,216.1514,1955.0
2023-12-22 12:15:00,220.46,220.5,220.4,220.42,4691.0,216.1514,216.1907,216.0926,216.1122,4691.0
2023-12-22 12:20:00,220.34,220.61,220.34,220.61,2827.0,216.0338,216.2985,216.0338,216.2985,2827.0
2023-12-22 12:25:00,220.57,220.57,220.31,220.31,3902.0,216.2593,216.2593,216.0044,216.0044,3902.0
2023-12-22 12:30:00,220.28,220.48,220.27,220.36,4124.0,215.975,216.171,215.9652,216.0534,4124.0
2023-12-22 12:35:00,220.37,220.48,220.32,220.47,1200.0,216.0632,216.171,216.0142,216.1612,1200.0
2023-12-22 12:40:00,220.51,220.58,220.42,220.55,8784.0,216.2005,216.2691,216.1122,216.2397,8784.0
2023-12-22 12:45:00,220.63,220.7,220.53,220.57,3281.0,216.3181,216.3867,216.2201,216.2593,3281.0
2023-12-22 12:50:00,220.57,220.78,220.55,220.76,2621.0,216.2593,216.4652,216.2397,216.4456,2621.0
2023-12-22 12:55:00,220.78,220.85,220.7,220.78,2516.0,216.4652,216.5338,216.3867,216.4652,2516.0
2023-12-22 13:00:00,220.76,220.96,220.74,220.93,2027.0,216.4456,216.6417,216.426,216.6123,2027.0
2023-12-22 13:05:00,220.93,220.98,220.84,220.84,2370.0,216.6123,216.6613,216.524,216.524,2370.0
2023-12-22 13:10:00,220.82,220.91,220.8,220.88,4011.0,216.5044,216.5926,216.4848,216.5632,4011.0
2023-12-22 13:15:00,220.92,220.94,220.84,220.84,1005.0,216.6024,216.6221,216.524,216.524,1005.0
2023-12-22 13:20:00,220.86,220.92,220.83,220.85,1427.0,216.5436,216.6024,216.5142,216.5338,1427.0
2023-12-22 13:25:00,220.86,220.94,220.84,220.94,3364.0,216.5436,216.6221,216.524,216.6221,3364.0
2023-12-22 13:30:00,220.93,221.04,220.77,220.81,11712.0,216.6123,216.7201,216.4554,216.4946,11712.0
2023-12-22 13:35:00,220.84,220.88,220.75,220.75,2855.0,216.524,216.5632,216.4358,216.4358,2855.0
2023-12-22 13:40:00,220.72,220.8,220.64,220.68,3128.0,216.4064,216.4848,216.3279,216.3671,3128.0
2023-12-22 13:45:00,220.67,220.78,220.65,220.75,2305.0,216.3573,216.4652,216.3377,216.4358,2305.0
2023-12-22 13:50:00,220.77,220.8,220.74,220.75,2242.0,216.4554,216.4848,216.426,216.4358,2242.0
2023-12-22 13:55:00,220.77,220.83,220.76,220.76,2515.0,216.4554,216.5142,216.4456,216.4456,2515.0
2023-12-22 14:00:00,220.74,220.85,220.74,220.83,2392.0,216.426,216.5338,216.426,216.5142,2392.0
2023-12-22 14:05:00,220.81,220.85,220.61,220.72,4904.0,216.4946,216.5338,216.2985,216.4064,4904.0
2023-12-22 14:10:00,220.75,220.95,220.69,220.95,3140.0,216.4358,216.6319,216.3769,216.6319,3140.0
2023-12-22 14:15:00,220.92,220.92,220.56,220.6,3482.0,216.6024,216.6024,216.2495,216.2887,3482.0
2023-12-22 14:20:00,220.68,220.7,220.43,220.47,3010.0,216.3671,216.3867,216.122,216.1612,3010.0
2023-12-22 14:25:00,220.43,220.43,220.21,220.21,3674.0,216.122,216.122,215.9063,215.9063,3674.0
2023-12-22 14:30:00,220.34,220.46,220.27,220.43,3190.0,216.0338,216.1514,215.9652,216.122,3190.0
2023-12-22 14:35:00,220.46,220.56,220.41,220.54,3111.0,216.1514,216.2495,216.1024,216.2299,3111.0
2023-12-22 14:40:00,220.56,220.85,220.55,220.85,3449.0,216.2495,216.5338,216.2397,216.5338,3449.0
2023-12-22 14:45:00,220.9,221.01,220.83,220.88,3088.0,216.5828,216.6907,216.5142,216.5632,3088.0
2023-12-22 14:50:00,220.89,220.96,220.85,220.85,2747.0,216.573,216.6417,216.5338,216.5338,2747.0
2023-12-22 14:55:00,220.98,221.0,220.8,220.89,3999.0,216.6613,216.6809,216.4848,216.573,3999.0
2023-12-22 15:00:00,220.93,221.07,220.88,221.07,3660.0,216.6123,216.7495,216.5632,216.7495,3660.0
2023-12-22 15:05:00,221.11,221.18,220.91,221.18,9760.0,216.7887,216.8574,216.5926,216.8574,9760.0
2023-12-22 15:10:00,221.19,221.19,221.01,221.09,17266.0,216.8672,216.8672,216.6907,216.7691,17266.0
2023-12-22 15:15:00,221.07,221.22,221.02,221.14,9483.0,216.7495,216.8966,216.7005,216.8181,9483.0
2023-12-22 15:20:00,221.12,221.27,220.99,221.27,8367.0,216.7985,216.9456,216.6711,216.9456,8367.0
2023-12-22 15:25:00,221.24,221.35,221.23,221.29,4913.0,216.9162,217.024,216.9064,216.9652,4913.0
2023-12-22 15:30:00,221.25,221.27,221.01,221.05,7477.0,216.926,216.9456,216.6907,216.7299,7477.0
2023-12-22 15:35:00,221.04,221.15,221.02,221.03,7871.0,216.7201,216.828,216.7005,216.7103,7871.0
2023-12-22 15:40:00,221.0,221.02,220.81,220.98,11323.0,216.6809,216.7005,216.4946,216.6613,11323.0
2023-12-22 15:45:00,220.96,221.1,220.73,220.77,12337.0,216.6417,216.7789,216.4162,216.4554,12337.0
2023-12-22 15:50:00,220.71,221.05,220.7,221.03,21476.0,216.3966,216.7299,216.3867,216.7103,21476.0
2023-12-22 15:55:00,221.0,221.01,220.75,220.81,70174.0,216.6809,216.6907,216.4358,216.4946,70174.0
2023-12-26 09:30:00,220.23,220.89,220.23,220.89,9259.0,215.9259,216.573,215.9259,216.573,9259.0
2023-12-26 09:35:00,220.62,220.74,220.38,220.43,2863.0,216.3083,216.426,216.073,216.122,2863.0
2023-12-26 09:40:00,220.41,220.56,220.4,220.43,354.0,216.1024,216.2495,216.0926,216.122,354.0
2023-12-26 09:45:00,220.49,220.99,220.49,220.87,8672.0,216.1809,216.6711,216.1809,216.5534,8672.0
2023-12-26 09:50:00,220.87,220.89,220.46,220.69,2950.0,216.5534,216.573,216.1514,216.3769,2950.0
2023-12-26 09:55:00,220.5,220.62,220.49,220.62,400.0,216.1907,216.3083,216.1809,216.3083,400.0
2023-12-26 10:00:00,220.76,220.94,220.62,220.94,8825.0,216.4456,216.6221,216.3083,216.6221,8825.0
2023-12-26 10:05:00,221.0,221.16,220.94,221.13,2811.0,216.6809,216.8378,216.6221,216.8083,2811.0
2023-12-26 10:10:00,221.1,221.16,221.06,221.06,1818.0,216.7789,216.8378,216.7397,216.7397,1818.0
2023-12-26 10:15:00,220.97,220.97,220.74,220.86,1759.0,216.6515,216.6515,216.426,216.5436,1759.0
2023-12-26 10:20:00,220.77,220.89,220.77,220.89,449.0,216.4554,216.573,216.4554,216.573,449.0
2023-12-26 10:25:00,220.93,221.16,220.88,221.16,3926.0,216.6123,216.8378,216.5632,216.8378,3926.0
2023-12-26 10:30:00,221.16,221.35,221.15,221.35,2320.0,216.8378,217.024,216.828,217.024,2320.0
2023-12-26 10:35:00,221.38,221.49,221.26,221.26,3886.0,217.0535,217.1613,216.9358,216.9358,3886.0
2023-12-26 10:40:00,221.26,221.34,221.15,221.25,1695.0,216.9358,217.0142,216.828,216.926,1695.0
2023-12-26 10:45:00,221.17,221.24,221.08,221.17,1979.0,216.8476,216.9162,216.7593,216.8476,1979.0
2023-12-26 10:50:00,221.07,221.29,221.07,221.21,10968.0,216.7495,216.9652,216.7495,216.8868,10968.0
2023-12-26 10:55:00,221.13,221.2,221.09,221.13,2139.0,216.8083,216.877,216.7691,216.8083,2139.0
2023-12-26 11:00:00,221.21,221.31,221.21,221.28,2351.0,216.8868,216.9848,216.8868,216.9554,2351.0
2023-12-26 11:05:00,221.35,221.35,221.25,221.35,1484.0,217.024,217.024,216.926,217.024,1484.0
2023-12-26 11:10:00,221.32,221.59,221.32,221.59,5468.0,216.9946,217.2594,216.9946,217.2594,5468.0
2023-12-26 11:15:00,221.65,221.65,221.38,221.43,3133.0,217.3182,217.3182,217.0535,217.1025,3133.0
2023-12-26 11:20:00,221.27,221.27,221.21,221.26,543.0,216.9456,216.9456,216.8868,216.9358,543.0
2023-12-26 11:25:00,221.2,221.21,221.13,221.14,2558.0,216.877,216.8868,216.8083,216.8181,2558.0
2023-12-26 11:30:00,221.14,221.15,221.14,221.14,200.0,216.8181,216.828,216.8181,216.8181,200.0
2023-12-26 11:35:00,221.26,221.26,221.26,221.26,200.0,216.9358,216.9358,216.9358,216.9358,200.0
2023-12-26 11:40:00,221.18,221.43,221.18,221.37,6317.0,216.8574,217.1025,216.8574,217.0437,6317.0
2023-12-26 11:45:00,221.39,221.48,221.39,221.46,2951.0,217.0633,217.1515,217.0633,217.1319,2951.0
2023-12-26 11:50:00,221.46,221.47,221.33,221.33,3420.0,217.1319,217.1417,217.0044,217.0044,3420.0
2023-12-26 11:55:00,221.31,221.35,221.31,221.35,327.0,216.9848,217.024,216.9848,217.024,327.0
2023-12-26 12:00:00,221.37,221.45,221.37,221.45,1073.0,217.0437,217.1221,217.0437,217.1221,1073.0
2023-12-26 12:05:00,221.43,221.6,221.42,221.55,7418.0,217.1025,217.2692,217.0927,217.2201,7418.0
2023-12-26 12:10:00,221.59,221.96,221.59,221.91,19220.0,217.2594,217.6221,217.2594,217.5731,19220.0
2023-12-26 12:15:00,221.91,222.09,221.83,222.0,17497.0,217.5731,217.7496,217.4947,217.6613,17497.0
2023-12-26 12:20:00,222.0,222.18,221.99,222.07,12220.0,217.6613,217.8378,217.6515,217.73,12220.0
2023-12-26 12:25:00,222.11,222.23,222.09,222.09,10243.0,217.7692,217.8868,217.7496,217.7496,10243.0
2023-12-26 12:30:00,222.11,222.11,221.94,222.07,10436.0,217.7692,217.7692,217.6025,217.73,10436.0
2023-12-26 12:35:00,222.06,222.11,221.96,222.06,7381.0,217.7202,217.7692,217.6221,217.7202,7381.0
2023-12-26 12:40:00,222.06,222.29,222.06,222.25,8586.0,217.7202,217.9457,217.7202,217.9065,8586.0
2023-12-26 12:45:00,222.24,222.38,222.1,222.37,7805.0,217.8967,218.0339,217.7594,218.0241,7805.0
2023-12-26 12:50:00,222.36,222.36,222.23,222.33,6537.0,218.0143,218.0143,217.8868,217.9849,6537.0
2023-12-26 12:55:00,222.36,222.44,222.31,222.31,8309.0,218.0143,218.0927,217.9653,217.9653,8309.0
2023-12-26 13:00:00,222.31,222.37,222.27,222.33,3158.0,217.9653,218.0241,217.9261,217.9849,3158.0
2023-12-26 13:05:00,222.33,222.45,222.28,222.3,9980.0,217.9849,218.1025,217.9359,217.9555,9980.0
2023-12-26 13:10:00,222.29,222.39,222.21,222.27,6595.0,217.9457,218.0437,217.8672,217.9261,6595.0
2023-12-26 13:15:00,222.21,222.21,221.94,221.95,3649.0,217.8672,217.8672,217.6025,217.6123,3649.0
2023-12-26 13:20:00,221.95,221.97,221.85,221.94,2083.0,217.6123,217.6319,217.5143,217.6025,2083.0
2023-12-26 13:25:00,221.93,222.05,221.79,221.85,3241.0,217.5927,217.7104,217.4554,217.5143,3241.0
2023-12-26 13:30:00,221.87,221.87,221.84,221.84,300.0,217.5339,217.5339,217.5045,217.5045,300.0
2023-12-26 13:35:00,221.82,221.89,221.8,221.82,1569.0,217.4849,217.5535,217.4653,217.4849,1569.0
2023-12-26 13:40:00,221.83,221.89,221.82,221.86,1222.0,217.4947,217.5535,217.4849,217.5241,1222.0
2023-12-26 13:45:00,221.89,221.94,221.83,221.93,2921.0,217.5535,217.6025,217.4947,217.5927,2921.0
2023-12-26 13:50:00,221.92,221.95,221.85,221.9,1217.0,217.5829,217.6123,217.5143,217.5633,1217.0
2023-12-26 13:55:00,221.93,222.01,221.93,221.96,1407.0,217.5927,217.6711,217.5927,217.6221,1407.0
2023-12-26 14:00:00,221.99,222.03,221.88,221.88,1320.0,217.6515,217.6908,217.5437,217.5437,1320.0
2023-12-26 14:05:00,221.97,221.98,221.97,221.98,1201.0,217.6319,217.6417,217.6319,217.6417,1201.0
2023-12-26 14:10:00,222.0,222.01,221.92,221.92,3704.0,217.6613,217.6711,217.5829,217.5829,3704.0
2023-12-26 14:15:00,221.88,221.88,221.85,221.88,3816.0,217.5437,217.5437,217.5143,217.5437,3816.0
2023-12-26 14:20:00,221.86,221.86,221.74,221.78,8332.0,217.5241,217.5241,217.4064,217.4456,8332.0
2023-12-26 14:25:00,221.75,221.85,221.73,221.81,1888.0,217.4162,217.5143,217.3966,217.4751,1888.0
2023-12-26 14:30:00,221.89,221.91,221.84,221.84,3462.0,217.5535,217.5731,217.5045,217.5045,3462.0
2023-12-26 14:35:00,221.74,221.88,221.74,221.88,3069.0,217.4064,217.5437,217.4064,217.5437,3069.0
2023-12-26 14:40:00,221.88,221.88,221.8,221.81,1565.0,217.5437,217.5437,217.4653,217.4751,1565.0
2023-12-26 14:45:00,221.87,221.91,221.87,221.9,1637.0,217.5339,217.5731,217.5339,217.5633,1637.0
2023-12-26 14:50:00,221.92,221.94,221.89,221.94,1754.0,217.5829,217.6025,217.5535,217.6025,1754.0
2023-12-26 14:55:00,221.91,221.99,221.89,221.95,1855.0,217.5731,217.6515,217.5535,217.6123,1855.0
2023-12-26 15:00:00,221.83,221.85,221.83,221.85,405.0,217.4947,217.5143,217.4947,217.5143,405.0
2023-12-26 15:05:00,221.81,221.88,221.8,221.88,6345.0,217.4751,217.5437,217.4653,217.5437,6345.0
2023-12-26 15:10:00,221.82,221.85,221.82,221.84,1616.0,217.4849,217.5143,217.4849,217.5045,1616.0
2023-12-26 15:15:00,221.82,221.87,221.8,221.87,7764.0,217.4849,217.5339,217.4653,217.5339,7764.0
2023-12-26 15:20:00,221.84,222.02,221.81,221.99,6112.0,217.5045,217.681,217.4751,217.6515,6112.0
2023-12-26 15:25:00,221.97,222.19,221.91,221.92,3207.0,217.6319,217.8476,217.5731,217.5829,3207.0
2023-12-26 15:30:00,221.89,221.97,221.87,221.95,5014.0,217.5535,217.6319,217.5339,217.6123,5014.0
2023-12-26 15:35:00,221.89,221.9,221.75,221.79,5603.0,217.5535,217.5633,217.4162,217.4554,5603.0
2023-12-26 15:40:00,221.75,221.92,221.74,221.92,8295.0,217.4162,217.5829,217.4064,217.5829,8295.0
2023-12-26 15:45:00,221.92,221.92,221.7,221.71,21394.0,217.5829,217.5829,217.3672,217.377,21394.0
2023-12-26 15:50:00,221.7,222.03,221.68,221.9,11826.0,217.3672,217.6908,217.3476,217.5633,11826.0
2023-12-26 15:55:00,221.89,222.15,221.8,222.07,44351.0,217.5535,217.8084,217.4653,217.73,44351.0
2023-12-27 09:30:00,221.01,221.7,221.01,221.13,10845.0,216.6907,217.3672,216.6907,216.8083,10845.0
2023-12-27 09:35:00,221.19,221.73,221.19,221.7,1770.0,216.8672,217.3966,216.8672,217.3672,1770.0
2023-12-27 09:40:00,221.84,221.88,221.71,221.71,918.0,217.5045,217.5437,217.377,217.377,918.0
2023-12-27 09:45:00,221.91,222.05,221.8,221.8,2124.0,217.5731,217.7104,217.4653,217.4653,2124.0
2023-12-27 09:50:00,221.83,222.04,221.8,221.93,2795.0,217.4947,217.7006,217.4653,217.5927,2795.0
2023-12-27 09:55:00,221.99,222.17,221.85,221.91,6827.0,217.6515,217.828,217.5143,217.5731,6827.0
2023-12-27 10:00:00,221.9,221.99,221.77,221.81,3955.0,217.5633,217.6515,217.4358,217.4751,3955.0
2023-12-27 10:05:00,221.72,221.85,221.72,221.76,400.0,217.3868,217.5143,217.3868,217.426,400.0
2023-12-27 10:10:00,221.87,222.14,221.79,221.96,4830.0,217.5339,217.7986,217.4554,217.6221,4830.0
2023-12-27 10:15:00,221.94,222.03,221.94,221.96,881.0,217.6025,217.6908,217.6025,217.6221,881.0
2023-12-27 10:20:00,221.91,221.98,221.9,221.98,1880.0,217.5731,217.6417,217.5633,217.6417,1880.0
2023-12-27 10:25:00,222.03,222.16,221.97,221.97,3443.0,217.6908,217.8182,217.6319,217.6319,3443.0
2023-12-27 10:30:00,222.06,222.25,222.06,222.25,2391.0,217.7202,217.9065,217.7202,217.9065,2391.0
2023-12-27 10:35:00,222.17,222.36,222.07,222.24,6792.0,217.828,218.0143,217.73,217.8967,6792.0
2023-12-27 10:40:00,222.33,222.5,222.3,222.5,7545.0,217.9849,218.1516,217.9555,218.1516,7545.0
2023-12-27 10:45:00,222.48,222.55,222.14,222.15,3220.0,218.132,218.2006,217.7986,217.8084,3220.0
2023-12-27 10:50:00,222.19,222.19,222.1,222.12,2244.0,217.8476,217.8476,217.7594,217.779,2244.0
2023-12-27 10:55:00,222.11,222.29,222.1,222.29,2737.0,217.7692,217.9457,217.7594,217.9457,2737.0
2023-12-27 11:00:00,222.27,222.27,222.1,222.17,2820.0,217.9261,217.9261,217.7594,217.828,2820.0
2023-12-27 11:05:00,222.23,222.33,222.18,222.19,2105.0,217.8868,217.9849,217.8378,217.8476,2105.0
2023-12-27 11:10:00,222.26,222.41,222.26,222.33,1138.0,217.9163,218.0633,217.9163,217.9849,1138.0
2023-12-27 11:15:00,222.31,222.33,222.2,222.2,2348.0,217.9653,217.9849,217.8574,217.8574,2348.0
2023-12-27 11:20:00,222.18,222.23,222.11,222.23,3199.0,217.8378,217.8868,217.7692,217.8868,3199.0
2023-12-27 11:25:00,222.27,222.3,222.21,222.27,1097.0,217.9261,217.9555,217.8672,217.9261,1097.0
2023-12-27 11:30:00,222.27,222.27,222.15,222.16,1107.0,217.9261,217.9261,217.8084,217.8182,1107.0
2023-12-27 11:35:00,222.19,222.38,222.15,222.35,2715.0,217.8476,218.0339,217.8084,218.0045,2715.0
2023-12-27 11:40:00,222.36,222.48,222.35,222.47,3867.0,218.0143,218.132,218.0045,218.1222,3867.0
2023-12-27 11:45:00,222.47,222.64,222.47,222.64,8399.0,218.1222,218.2888,218.1222,218.2888,8399.0
2023-12-27 11:50:00,222.68,222.86,222.67,222.81,5290.0,218.3281,218.5045,218.3182,218.4555,5290.0
2023-12-27 11:55:00,222.84,222.95,222.78,222.78,9467.0,218.4849,218.5928,218.4261,218.4261,9467.0
2023-12-27 12:00:00,222.74,222.74,222.48,222.48,1212.0,218.3869,218.3869,218.132,218.132,1212.0
2023-12-27 12:05:00,222.53,222.53,222.28,222.36,11196.0,218.181,218.181,217.9359,218.0143,11196.0
2023-12-27 12:10:00,222.4,222.44,222.37,222.43,2504.0,218.0535,218.0927,218.0241,218.0829,2504.0
2023-12-27 12:15:00,222.42,222.47,222.35,222.42,8428.0,218.0731,218.1222,218.0045,218.0731,8428.0
2023-12-27 12:20:00,222.39,222.41,222.32,222.32,5165.0,218.0437,218.0633,217.9751,217.9751,5165.0
2023-12-27 12:25:00,222.39,222.39,222.3,222.39,5333.0,218.0437,218.0437,217.9555,218.0437,5333.0
2023-12-27 12:30:00,222.35,222.38,222.25,222.25,10746.0,218.0045,218.0339,217.9065,217.9065,10746.0
2023-12-27 12:35:00,222.25,222.39,222.25,222.29,6694.0,217.9065,218.0437,217.9065,217.9457,6694.0
2023-12-27 12:40:00,222.26,222.34,222.18,222.34,10902.0,217.9163,217.9947,217.8378,217.9947,10902.0
2023-12-27 12:45:00,222.25,222.34,222.25,222.31,1808.0,217.9065,217.9947,217.9065,217.9653,1808.0
2023-12-27 12:50:00,222.29,222.36,222.29,222.34,3005.0,217.9457,218.0143,217.9457,217.9947,3005.0
2023-12-27 12:55:00,222.33,222.35,222.29,222.29,5464.0,217.9849,218.0045,217.9457,217.9457,5464.0
2023-12-27 13:00:00,222.31,222.49,222.31,222.49,3060.0,217.9653,218.1418,217.9653,218.1418,3060.0
2023-12-27 13:05:00,222.45,222.82,222.45,222.78,9746.0,218.1025,218.4653,218.1025,218.4261,9746.0
2023-12-27 13:10:00,222.79,222.86,222.76,222.83,11489.0,218.4359,218.5045,218.4065,218.4751,11489.0
2023-12-27 13:15:00,222.84,222.95,222.83,222.92,15273.0,218.4849,218.5928,218.4751,218.5634,15273.0
2023-12-27 13:20:00,222.89,222.9,222.74,222.74,3035.0,218.5339,218.5438,218.3869,218.3869,3035.0
2023-12-27 13:25:00,222.56,222.6,222.53,222.58,700.0,218.2104,218.2496,218.181,218.23,700.0
2023-12-27 13:30:00,222.59,222.75,222.55,222.56,2332.0,218.2398,218.3967,218.2006,218.2104,2332.0
2023-12-27 13:35:00,222.57,222.64,222.53,222.54,2242.0,218.2202,218.2888,218.181,218.1908,2242.0
2023-12-27 13:40:00,222.57,222.64,222.51,222.62,1718.0,218.2202,218.2888,218.1614,218.2692,1718.0
2023-12-27 13:45:00,222.6,222.68,222.58,222.68,2820.0,218.2496,218.3281,218.23,218.3281,2820.0
2023-12-27 13:50:00,222.67,222.76,222.55,222.55,7017.0,218.3182,218.4065,218.2006,218.2006,7017.0
2023-12-27 13:55:00,222.57,222.67,222.5,222.67,4776.0,218.2202,218.3182,218.1516,218.3182,4776.0
2023-12-27 14:00:00,222.67,222.67,222.4,222.45,17629.0,218.3182,218.3182,218.0535,218.1025,17629.0
2023-12-27 14:05:00,222.43,222.55,222.43,222.51,1627.0,218.0829,218.2006,218.0829,218.1614,1627.0
2023-12-27 14:10:00,222.48,222.48,222.3,222.42,10916.0,218.132,218.132,217.9555,218.0731,10916.0
2023-12-27 14:15:00,222.47,222.57,222.47,222.56,2099.0,218.1222,218.2202,218.1222,218.2104,2099.0
2023-12-27 14:20:00,222.64,222.88,222.62,222.87,14760.0,218.2888,218.5241,218.2692,218.5143,14760.0
2023-12-27 14:25:00,222.89,223.09,222.79,223.04,26888.0,218.5339,218.73,218.4359,218.681,26888.0
2023-12-27 14:30:00,223.03,223.07,222.74,222.75,18439.0,218.6712,218.7104,218.3869,218.3967,18439.0
2023-12-27 14:35:00,222.76,222.79,222.67,222.75,1912.0,218.4065,218.4359,218.3182,218.3967,1912.0
2023-12-27 14:40:00,222.69,222.69,222.55,222.6,2560.0,218.3379,218.3379,218.2006,218.2496,2560.0
2023-12-27 14:45:00,222.56,222.67,222.5,222.59,6870.0,218.2104,218.3182,218.1516,218.2398,6870.0
2023-12-27 14:50:00,222.61,222.63,222.58,222.59,2010.0,218.2594,218.279,218.23,218.2398,2010.0
2023-12-27 14:55:00,222.57,222.68,222.57,222.68,5294.0,218.2202,218.3281,218.2202,218.3281,5294.0
2023-12-27 15:00:00,222.63,222.69,222.62,222.64,2611.0,218.279,218.3379,218.2692,218.2888,2611.0
2023-12-27 15:05:00,222.65,222.74,222.54,222.74,9329.0,218.2986,218.3869,218.1908,218.3869,9329.0
2023-12-27 15:10:00,222.73,222.78,222.71,222.75,3282.0,218.3771,218.4261,218.3575,218.3967,3282.0
2023-12-27 15:15:00,222.71,222.77,222.69,222.75,4990.0,218.3575,218.4163,218.3379,218.3967,4990.0
2023-12-27 15:20:00,222.75,222.78,222.58,222.67,8962.0,218.3967,218.4261,218.23,218.3182,8962.0
2023-12-27 15:25:00,222.61,222.61,222.5,222.57,6531.0,218.2594,218.2594,218.1516,218.2202,6531.0
2023-12-27 15:30:00,222.57,222.63,222.54,222.63,3752.0,218.2202,218.279,218.1908,218.279,3752.0
2023-12-27 15:35:00,222.64,222.64,222.56,222.6,4100.0,218.2888,218.2888,218.2104,218.2496,4100.0
2023-12-27 15:40:00,222.62,222.66,222.5,222.53,17946.0,218.2692,218.3084,218.1516,218.181,17946.0
2023-12-27 15:45:00,222.53,222.66,222.5,222.61,13456.0,218.181,218.3084,218.1516,218.2594,13456.0
2023-12-27 15:50:00,222.57,222.65,222.24,222.37,19661.0,218.2202,218.2986,217.8967,218.0241,19661.0
2023-12-27 15:55:00,222.41,222.74,222.35,222.69,42778.0,218.0633,218.3869,218.0045,218.3379,42778.0
2023-12-28 09:30:00,224.4,224.6,224.16,224.22,26407.0,220.0144,220.2105,219.7791,219.838,26407.0
2023-12-28 09:35:00,224.15,224.84,224.13,224.6,8342.0,219.7693,220.4458,219.7497,220.2105,8342.0
2023-12-28 09:40:00,224.33,224.43,224.08,224.08,11847.0,219.9458,220.0439,219.7007,219.7007,11847.0
2023-12-28 09:45:00,224.15,224.6,224.09,224.51,10681.0,219.7693,220.2105,219.7105,220.1223,10681.0
2023-12-28 09:50:00,224.56,224.8,224.52,224.79,3403.0,220.1713,220.4066,220.1321,220.3968,3403.0
2023-12-28 09:55:00,224.85,224.89,224.57,224.62,6166.0,220.4556,220.4949,220.1811,220.2301,6166.0
2023-12-28 10:00:00,224.58,224.67,224.4,224.5,8887.0,220.1909,220.2792,220.0144,220.1125,8887.0
2023-12-28 10:05:00,224.51,224.57,224.37,224.52,6673.0,220.1223,220.1811,219.985,220.1321,6673.0
2023-12-28 10:10:00,224.52,224.68,224.52,224.61,4725.0,220.1321,220.289,220.1321,220.2203,4725.0
2023-12-28 10:15:00,224.67,224.73,224.4,224.54,10004.0,220.2792,220.338,220.0144,220.1517,10004.0
2023-12-28 10:20:00,224.6,224.6,224.43,224.5,6757.0,220.2105,220.2105,220.0439,220.1125,6757.0
2023-12-28 10:25:00,224.49,224.6,224.33,224.51,6751.0,220.1027,220.2105,219.9458,220.1223,6751.0
2023-12-28 10:30:00,224.51,224.72,224.37,224.72,7341.0,220.1223,220.3282,219.985,220.3282,7341.0
2023-12-28 10:35:00,224.72,224.75,224.57,224.62,7987.0,220.3282,220.3576,220.1811,220.2301,7987.0
2023-12-28 10:40:00,224.66,224.79,224.58,224.78,7630.0,220.2694,220.3968,220.1909,220.387,7630.0
2023-12-28 10:45:00,224.78,224.96,224.65,224.96,9085.0,220.387,220.5635,220.2596,220.5635,9085.0
2023-12-28 10:50:00,224.97,225.1,224.9,224.9,19407.0,220.5733,220.7008,220.5047,220.5047,19407.0
2023-12-28 10:55:00,224.92,225.04,224.68,224.68,11026.0,220.5243,220.6419,220.289,220.289,11026.0
2023-12-28 11:00:00,224.75,225.14,224.75,225.05,8184.0,220.3576,220.74,220.3576,220.6517,8184.0
2023-12-28 11:05:00,225.14,225.34,225.11,225.14,6649.0,220.74,220.9361,220.7106,220.74,6649.0
2023-12-28 11:10:00,225.14,225.15,225.07,225.07,3814.0,220.74,220.7498,220.6713,220.6713,3814.0
2023-12-28 11:15:00,225.07,225.14,225.0,225.03,5242.0,220.6713,220.74,220.6027,220.6321,5242.0
2023-12-28 11:20:00,225.07,225.29,225.05,225.24,6716.0,220.6713,220.887,220.6517,220.838,6716.0
2023-12-28 11:25:00,225.27,225.3,225.14,225.27,5299.0,220.8674,220.8968,220.74,220.8674,5299.0
2023-12-28 11:30:00,225.3,225.4,225.21,225.21,9040.0,220.8968,220.9949,220.8086,220.8086,9040.0
2023-12-28 11:35:00,225.21,225.32,225.19,225.26,5053.0,220.8086,220.9165,220.789,220.8576,5053.0
2023-12-28 11:40:00,225.3,225.33,225.22,225.22,4433.0,220.8968,220.9263,220.8184,220.8184,4433.0
2023-12-28 11:45:00,225.21,225.25,225.15,225.17,4896.0,220.8086,220.8478,220.7498,220.7694,4896.0
2023-12-28 11:50:00,225.19,225.25,225.12,225.25,6748.0,220.789,220.8478,220.7204,220.8478,6748.0
2023-12-28 11:55:00,225.28,225.28,225.14,225.14,5522.0,220.8772,220.8772,220.74,220.74,5522.0
2023-12-28 12:00:00,225.14,225.2,225.0,225.02,13444.0,220.74,220.7988,220.6027,220.6223,13444.0
2023-12-28 12:05:00,225.03,225.27,225.02,225.18,8212.0,220.6321,220.8674,220.6223,220.7792,8212.0
2023-12-28 12:10:00,225.18,225.27,225.04,225.06,6449.0,220.7792,220.8674,220.6419,220.6615,6449.0
2023-12-28 12:15:00,225.06,225.07,224.91,224.93,16756.0,220.6615,220.6713,220.5145,220.5341,16756.0
2023-12-28 12:20:00,224.9,225.02,224.89,224.98,5956.0,220.5047,220.6223,220.4949,220.5831,5956.0
2023-12-28 12:25:00,224.98,224.99,224.8,224.84,7974.0,220.5831,220.5929,220.4066,220.4458,7974.0
2023-12-28 12:30:00,224.84,224.84,224.72,224.74,10711.0,220.4458,220.4458,220.3282,220.3478,10711.0
2023-12-28 12:35:00,224.66,224.99,224.66,224.96,5945.0,220.2694,220.5929,220.2694,220.5635,5945.0
2023-12-28 12:40:00,224.97,225.09,224.94,225.03,4982.0,220.5733,220.691,220.5439,220.6321,4982.0
2023-12-28 12:45:00,225.06,225.25,225.05,225.21,6666.0,220.6615,220.8478,220.6517,220.8086,6666.0
2023-12-28 12:50:00,225.21,225.25,225.07,225.07,7765.0,220.8086,220.8478,220.6713,220.6713,7765.0
2023-12-28 12:55:00,225.07,225.19,225.02,225.04,5882.0,220.6713,220.789,220.6223,220.6419,5882.0
2023-12-28 13:00:00,225.02,225.07,224.92,225.0,14349.0,220.6223,220.6713,220.5243,220.6027,14349.0
2023-12-28 13:05:00,224.98,225.06,224.95,225.02,3916.0,220.5831,220.6615,220.5537,220.6223,3916.0
2023-12-28 13:10:00,225.02,225.07,224.96,225.05,3429.0,220.6223,220.6713,220.5635,220.6517,3429.0
2023-12-28 13:15:00,225.06,225.24,225.01,225.22,5537.0,220.6615,220.838,220.6125,220.8184,5537.0
2023-12-28 13:20:00,225.2,225.25,225.13,225.2,5357.0,220.7988,220.8478,220.7302,220.7988,5357.0
2023-12-28 13:25:00,225.19,225.19,225.03,225.09,4039.0,220.789,220.789,220.6321,220.691,4039.0
2023-12-28 13:30:00,225.09,225.15,225.04,225.1,4758.0,220.691,220.7498,220.6419,220.7008,4758.0
2023-12-28 13:35:00,225.07,225.31,225.07,225.27,4665.0,220.6713,220.9067,220.6713,220.8674,4665.0
2023-12-28 13:40:00,225.2,225.21,225.14,225.15,3381.0,220.7988,220.8086,220.74,220.7498,3381.0
2023-12-28 13:45:00,225.18,225.33,225.17,225.24,6468.0,220.7792,220.9263,220.7694,220.838,6468.0
2023-12-28 13:50:00,225.25,225.29,225.21,225.28,7069.0,220.8478,220.887,220.8086,220.8772,7069.0
2023-12-28 13:55:00,225.22,225.25,225.15,225.18,4341.0,220.8184,220.8478,220.7498,220.7792,4341.0
2023-12-28 14:00:00,225.2,225.27,225.17,225.27,3918.0,220.7988,220.8674,220.7694,220.8674,3918.0
2023-12-28 14:05:00,225.27,225.41,225.2,225.41,5694.0,220.8674,221.0047,220.7988,221.0047,5694.0
2023-12-28 14:10:00,225.4,225.53,225.36,225.48,4941.0,220.9949,221.1224,220.9557,221.0733,4941.0
2023-12-28 14:15:00,225.51,225.62,225.49,225.51,4939.0,221.1027,221.2106,221.0831,221.1027,4939.0
2023-12-28 14:20:00,225.5,225.5,225.37,225.41,5018.0,221.0929,221.0929,220.9655,221.0047,5018.0
2023-12-28 14:25:00,225.37,225.47,225.37,225.42,4307.0,220.9655,221.0635,220.9655,221.0145,4307.0
2023-12-28 14:30:00,225.44,225.54,225.36,225.37,6471.0,221.0341,221.1322,220.9557,220.9655,6471.0
2023-12-28 14:35:00,225.42,225.45,225.25,225.26,4247.0,221.0145,221.0439,220.8478,220.8576,4247.0
2023-12-28 14:40:00,225.26,225.3,225.12,225.2,4667.0,220.8576,220.8968,220.7204,220.7988,4667.0
2023-12-28 14:45:00,225.22,225.27,225.17,225.27,3980.0,220.8184,220.8674,220.7694,220.8674,3980.0
2023-12-28 14:50:00,225.24,225.24,225.01,225.04,3548.0,220.838,220.838,220.6125,220.6419,3548.0
2023-12-28 14:55:00,225.02,225.26,225.02,225.24,5179.0,220.6223,220.8576,220.6223,220.838,5179.0
2023-12-28 15:00:00,225.23,225.32,225.19,225.32,5578.0,220.8282,220.9165,220.789,220.9165,5578.0
2023-12-28 15:05:00,225.31,225.39,225.17,225.18,4072.0,220.9067,220.9851,220.7694,220.7792,4072.0
2023-12-28 15:10:00,225.19,225.24,225.08,225.21,9424.0,220.789,220.838,220.6811,220.8086,9424.0
2023-12-28 15:15:00,225.2,225.28,225.12,225.26,5922.0,220.7988,220.8772,220.7204,220.8576,5922.0
2023-12-28 15:20:00,225.3,225.32,225.11,225.15,5555.0,220.8968,220.9165,220.7106,220.7498,5555.0
2023-12-28 15:25:00,225.15,225.18,225.03,225.04,6947.0,220.7498,220.7792,220.6321,220.6419,6947.0
2023-12-28 15:30:00,225.06,225.09,224.99,225.05,8074.0,220.6615,220.691,220.5929,220.6517,8074.0
2023-12-28 15:35:00,225.04,225.29,225.04,225.24,11212.0,220.6419,220.887,220.6419,220.838,11212.0
2023-12-28 15:40:00,225.26,225.38,225.22,225.38,13223.0,220.8576,220.9753,220.8184,220.9753,13223.0
2023-12-28 15:45:00,225.38,225.38,224.91,224.91,20957.0,220.9753,220.9753,220.5145,220.5145,20957.0
2023-12-28 15:50:00,224.9,224.95,224.47,224.55,25699.0,220.5047,220.5537,220.0831,220.1615,25699.0
2023-12-28 15:55:00,224.53,224.57,224.33,224.51,75605.0,220.1419,220.1811,219.9458,220.1223,75605.0
2023-12-29 09:30:00,224.4,225.0,224.4,225.0,10929.0,220.0144,220.6027,220.0144,220.6027,10929.0
2023-12-29 09:35:00,224.91,224.91,224.28,224.5,6645.0,220.5145,220.5145,219.8968,220.1125,6645.0
2023-12-29 09:40:00,224.64,224.88,224.63,224.87,8045.0,220.2497,220.4851,220.2399,220.4753,8045.0
2023-12-29 09:45:00,224.89,225.09,224.43,224.46,8615.0,220.4949,220.691,220.0439,220.0733,8615.0
2023-12-29 09:50:00,224.51,225.08,224.47,225.0,11412.0,220.1223,220.6811,220.0831,220.6027,11412.0
2023-12-29 09:55:00,225.1,225.23,224.81,225.23,7492.0,220.7008,220.8282,220.4164,220.8282,7492.0
2023-12-29 10:00:00,225.33,225.73,225.27,225.71,13680.0,220.9263,221.3184,220.8674,221.2988,13680.0
2023-12-29 10:05:00,225.7,225.8,225.4,225.4,14480.0,221.289,221.3871,220.9949,220.9949,14480.0
2023-12-29 10:10:00,225.4,225.4,225.05,225.11,9167.0,220.9949,220.9949,220.6517,220.7106,9167.0
2023-12-29 10:15:00,225.2,225.43,225.17,225.43,7245.0,220.7988,221.0243,220.7694,221.0243,7245.0
2023-12-29 10:20:00,225.43,225.73,225.43,225.64,10345.0,221.0243,221.3184,221.0243,221.2302,10345.0
2023-12-29 10:25:00,225.71,226.01,225.71,225.99,13785.0,221.2988,221.593,221.2988,221.5734,13785.0
2023-12-29 10:30:00,226.0,226.01,225.8,225.9,15111.0,221.5832,221.593,221.3871,221.4851,15111.0
2023-12-29 10:35:00,225.89,226.0,225.79,225.88,9425.0,221.4753,221.5832,221.3773,221.4655,9425.0
2023-12-29 10:40:00,225.88,226.12,225.74,226.11,8543.0,221.4655,221.7008,221.3282,221.691,8543.0
2023-12-29 10:45:00,226.15,226.18,225.72,226.15,9819.0,221.7302,221.7596,221.3086,221.7302,9819.0
2023-12-29 10:50:00,226.15,226.2,225.94,225.98,7127.0,221.7302,221.7793,221.5243,221.5636,7127.0
2023-12-29 10:55:00,225.98,226.1,225.98,226.0,8590.0,221.5636,221.6812,221.5636,221.5832,8590.0
2023-12-29 11:00:00,226.02,226.21,226.02,226.14,9441.0,221.6028,221.7891,221.6028,221.7204,9441.0
2023-12-29 11:05:00,226.14,226.45,226.11,226.17,7929.0,221.7204,222.0244,221.691,221.7498,7929.0
2023-12-29 11:10:00,226.17,226.29,226.11,226.12,6014.0,221.7498,221.8675,221.691,221.7008,6014.0
2023-12-29 11:15:00,226.11,226.11,225.87,225.91,10494.0,221.691,221.691,221.4557,221.4949,10494.0
2023-12-29 11:20:00,225.87,226.14,225.82,226.07,10629.0,221.4557,221.7204,221.4067,221.6518,10629.0
2023-12-29 11:25:00,226.1,226.1,225.87,225.87,14014.0,221.6812,221.6812,221.4557,221.4557,14014.0
2023-12-29 11:30:00,225.87,225.95,225.76,225.8,11255.0,221.4557,221.5341,221.3479,221.3871,11255.0
2023-12-29 11:35:00,225.78,225.9,225.69,225.9,8615.0,221.3675,221.4851,221.2792,221.4851,8615.0
2023-12-29 11:40:00,225.93,225.95,225.79,225.84,9929.0,221.5145,221.5341,221.3773,221.4263,9929.0
2023-12-29 11:45:00,225.8,225.9,225.72,225.74,8503.0,221.3871,221.4851,221.3086,221.3282,8503.0
2023-12-29 11:50:00,225.74,225.74,225.33,225.33,7570.0,221.3282,221.3282,220.9263,220.9263,7570.0
2023-12-29 11:55:00,225.34,225.53,225.34,225.49,8665.0,220.9361,221.1224,220.9361,221.0831,8665.0
2023-12-29 12:00:00,225.49,225.53,225.16,225.16,14949.0,221.0831,221.1224,220.7596,220.7596,14949.0
2023-12-29 12:05:00,225.16,225.43,225.06,225.43,6405.0,220.7596,221.0243,220.6615,221.0243,6405.0
2023-12-29 12:10:00,225.44,225.45,225.2,225.33,8628.0,221.0341,221.0439,220.7988,220.9263,8628.0
2023-12-29 12:15:00,225.3,225.42,225.22,225.39,9358.0,220.8968,221.0145,220.8184,220.9851,9358.0
2023-12-29 12:20:00,225.41,225.48,225.23,225.33,7268.0,221.0047,221.0733,220.8282,220.9263,7268.0
2023-12-29 12:25:00,225.33,225.52,225.31,225.51,5606.0,220.9263,221.1125,220.9067,221.1027,5606.0
2023-12-29 12:30:00,225.51,225.54,225.38,225.41,8167.0,221.1027,221.1322,220.9753,221.0047,8167.0
2023-12-29 12:35:00,225.38,225.67,225.38,225.59,5705.0,220.9753,221.2596,220.9753,221.1812,5705.0
2023-12-29 12:40:00,225.67,225.69,225.58,225.59,7167.0,221.2596,221.2792,221.1714,221.1812,7167.0
2023-12-29 12:45:00,225.64,225.7,225.47,225.48,7295.0,221.2302,221.289,221.0635,221.0733,7295.0
2023-12-29 12:50:00,225.51,225.67,225.51,225.59,5264.0,221.1027,221.2596,221.1027,221.1812,5264.0
2023-12-29 12:55:00,225.63,225.78,225.63,225.76,4927.0,221.2204,221.3675,221.2204,221.3479,4927.0
2023-12-29 13:00:00,225.79,225.9,225.73,225.9,5522.0,221.3773,221.4851,221.3184,221.4851,5522.0
2023-12-29 13:05:00,225.83,225.87,225.82,225.84,4167.0,221.4165,221.4557,221.4067,221.4263,4167.0
2023-12-29 13:10:00,225.84,225.89,225.72,225.72,6385.0,221.4263,221.4753,221.3086,221.3086,6385.0
2023-12-29 13:15:00,225.73,225.73,225.61,225.63,4517.0,221.3184,221.3184,221.2008,221.2204,4517.0
2023-12-29 13:20:00,225.66,225.76,225.59,225.65,5983.0,221.2498,221.3479,221.1812,221.24,5983.0
2023-12-29 13:25:00,225.66,225.74,225.63,225.73,4062.0,221.2498,221.3282,221.2204,221.3184,4062.0
2023-12-29 13:30:00,225.74,225.82,225.73,225.77,7835.0,221.3282,221.4067,221.3184,221.3577,7835.0
2023-12-29 13:35:00,225.79,225.93,225.76,225.93,9795.0,221.3773,221.5145,221.3479,221.5145,9795.0
2023-12-29 13:40:00,225.91,225.91,225.75,225.79,7780.0,221.4949,221.4949,221.3381,221.3773,7780.0
2023-12-29 13:45:00,225.73,225.81,225.67,225.78,5236.0,221.3184,221.3969,221.2596,221.3675,5236.0
2023-12-29 13:50:00,225.77,225.85,225.67,225.67,4187.0,221.3577,221.4361,221.2596,221.2596,4187.0
2023-12-29 13:55:00,225.65,225.65,225.53,225.59,2894.0,221.24,221.24,221.1224,221.1812,2894.0
2023-12-29 14:00:00,225.59,225.73,225.59,225.72,8334.0,221.1812,221.3184,221.1812,221.3086,8334.0
2023-12-29 14:05:00,225.74,225.78,225.72,225.73,3677.0,221.3282,221.3675,221.3086,221.3184,3677.0
2023-12-29 14:10:00,225.75,225.78,225.68,225.72,7704.0,221.3381,221.3675,221.2694,221.3086,7704.0
2023-12-29 14:15:00,225.67,225.75,225.63,225.73,5626.0,221.2596,221.3381,221.2204,221.3184,5626.0
2023-12-29 14:20:00,225.76,225.99,225.76,225.97,9484.0,221.3479,221.5734,221.3479,221.5538,9484.0
2023-12-29 14:25:00,225.97,226.03,225.94,225.97,6780.0,221.5538,221.6126,221.5243,221.5538,6780.0
2023-12-29 14:30:00,226.02,226.09,225.92,226.06,5869.0,221.6028,221.6714,221.5047,221.642,5869.0
2023-12-29 14:35:00,226.07,226.09,226.0,226.05,5200.0,221.6518,221.6714,221.5832,221.6322,5200.0
2023-12-29 14:40:00,226.0,226.21,225.99,226.15,6928.0,221.5832,221.7891,221.5734,221.7302,6928.0
2023-12-29 14:45:00,226.18,226.22,226.09,226.09,3984.0,221.7596,221.7989,221.6714,221.6714,3984.0
2023-12-29 14:50:00,226.07,226.21,226.06,226.2,6189.0,221.6518,221.7891,221.642,221.7793,6189.0
2023-12-29 14:55:00,226.19,226.19,226.1,226.16,3838.0,221.7695,221.7695,221.6812,221.74,3838.0
2023-12-29 15:00:00,226.17,226.22,226.08,226.15,8431.0,221.7498,221.7989,221.6616,221.7302,8431.0
2023-12-29 15:05:00,226.15,226.32,226.11,226.27,6209.0,221.7302,221.8969,221.691,221.8479,6209.0
2023-12-29 15:10:00,226.31,226.34,226.21,226.34,6543.0,221.8871,221.9165,221.7891,221.9165,6543.0
2023-12-29 15:15:00,226.34,226.46,226.27,226.29,7485.0,221.9165,222.0342,221.8479,221.8675,7485.0
2023-12-29 15:20:00,226.29,226.44,226.2,226.39,9980.0,221.8675,222.0146,221.7793,221.9655,9980.0
2023-12-29 15:25:00,226.4,226.51,226.38,226.44,8392.0,221.9753,222.0832,221.9557,222.0146,8392.0
2023-12-29 15:30:00,226.44,226.51,226.3,226.39,13447.0,222.0146,222.0832,221.8773,221.9655,13447.0
2023-12-29 15:35:00,226.39,226.52,226.33,226.47,8617.0,221.9655,222.093,221.9067,222.044,8617.0
2023-12-29 15:40:00,226.5,226.61,226.44,226.51,18953.0,222.0734,222.1812,222.0146,222.0832,18953.0
2023-12-29 15:45:00,226.47,226.62,226.2,226.23,20808.0,222.044,222.1911,221.7793,221.8087,20808.0
2023-12-29 15:50:00,226.17,226.49,225.98,226.0,23150.0,221.7498,222.0636,221.5636,221.5832,23150.0
2023-12-29 15:55:00,225.97,226.29,225.8,226.03,79622.0,221.5538,221.8675,221.3871,221.6126,79622.0
2024-01-02 09:30:00,226.37,227.23,226.29,227.23,33213.0,221.9459,222.7891,221.8675,222.7891,33213.0
2024-01-02 09:35:00,227.08,227.46,226.91,226.91,5850.0,222.6421,223.0146,222.4754,222.4754,5850.0
2024-01-02 09:40:00,226.93,227.78,226.92,227.4,9623.0,222.495,223.3284,222.4852,222.9558,9623.0
2024-01-02 09:45:00,227.39,227.9,227.37,227.74,5451.0,222.946,223.446,222.9264,223.2892,5451.0
2024-01-02 09:50:00,227.73,227.82,227.31,227.81,6465.0,223.2794,223.3676,222.8676,223.3578,6465.0
2024-01-02 09:55:00,227.82,228.48,227.79,227.98,12264.0,223.3676,224.0147,223.3382,223.5245,12264.0
2024-01-02 10:00:00,227.98,227.98,227.02,227.21,5742.0,223.5245,223.5245,222.5832,222.7695,5742.0
2024-01-02 10:05:00,227.35,227.58,227.18,227.29,3720.0,222.9068,223.1323,222.7401,222.848,3720.0
2024-01-02 10:10:00,227.22,227.48,227.12,227.42,6760.0,222.7793,223.0342,222.6813,222.9754,6760.0
2024-01-02 10:15:00,227.42,227.42,226.98,227.09,10538.0,222.9754,222.9754,222.544,222.6519,10538.0
2024-01-02 10:20:00,227.0,227.4,226.98,226.99,4527.0,222.5636,222.9558,222.544,222.5538,4527.0
2024-01-02 10:25:00,226.9,227.22,226.9,227.22,5654.0,222.4656,222.7793,222.4656,222.7793,5654.0
2024-01-02 10:30:00,227.17,227.34,226.96,227.34,4845.0,222.7303,222.897,222.5244,222.897,4845.0
2024-01-02 10:35:00,227.4,227.6,227.27,227.39,11327.0,222.9558,223.1519,222.8283,222.946,11327.0
2024-01-02 10:40:00,227.42,227.82,227.41,227.73,6504.0,222.9754,223.3676,222.9656,223.2794,6504.0
2024-01-02 10:45:00,227.79,228.13,227.79,228.13,6351.0,223.3382,223.6715,223.3382,223.6715,6351.0
2024-01-02 10:50:00,228.13,228.17,227.53,227.63,5998.0,223.6715,223.7108,223.0833,223.1813,5998.0
2024-01-02 10:55:00,227.52,227.82,227.44,227.75,5619.0,223.0735,223.3676,222.995,223.299,5619.0
2024-01-02 11:00:00,227.72,227.86,227.6,227.86,3825.0,223.2696,223.4068,223.1519,223.4068,3825.0
2024-01-02 11:05:00,227.98,228.01,227.61,227.78,4456.0,223.5245,223.5539,223.1617,223.3284,4456.0
2024-01-02 11:10:00,227.83,227.85,227.37,227.44,5652.0,223.3774,223.397,222.9264,222.995,5652.0
2024-01-02 11:15:00,227.51,227.62,227.39,227.39,21255.0,223.0637,223.1715,222.946,222.946,21255.0
2024-01-02 11:20:00,227.22,227.38,227.19,227.34,5863.0,222.7793,222.9362,222.7499,222.897,5863.0
2024-01-02 11:25:00,227.34,227.42,227.23,227.36,5349.0,222.897,222.9754,222.7891,222.9166,5349.0
2024-01-02 11:30:00,227.33,227.47,227.26,227.38,4826.0,222.8872,223.0244,222.8185,222.9362,4826.0
2024-01-02 11:35:00,227.38,227.43,227.23,227.23,2491.0,222.9362,222.9852,222.7891,222.7891,2491.0
2024-01-02 11:40:00,227.0,227.07,226.92,226.95,4506.0,222.5636,222.6323,222.4852,222.5146,4506.0
2024-01-02 11:45:00,226.92,227.33,226.87,227.31,11909.0,222.4852,222.8872,222.4362,222.8676,11909.0
2024-01-02 11:50:00,227.27,227.46,227.22,227.4,2448.0,222.8283,223.0146,222.7793,222.9558,2448.0
2024-01-02 11:55:00,227.36,227.43,227.0,227.12,5886.0,222.9166,222.9852,222.5636,222.6813,5886.0
2024-01-02 12:00:00,227.12,227.19,226.98,227.0,3422.0,222.6813,222.7499,222.544,222.5636,3422.0
2024-01-02 12:05:00,227.03,227.28,227.01,227.28,3641.0,222.593,222.8382,222.5734,222.8382,3641.0
2024-01-02 12:10:00,227.3,227.46,227.26,227.28,7416.0,222.8578,223.0146,222.8185,222.8382,7416.0
2024-01-02 12:15:00,227.33,227.43,227.14,227.27,3810.0,222.8872,222.9852,222.7009,222.8283,3810.0
2024-01-02 12:20:00,227.37,227.39,227.11,227.24,4290.0,222.9264,222.946,222.6715,222.7989,4290.0
2024-01-02 12:25:00,227.21,227.38,227.09,227.15,11237.0,222.7695,222.9362,222.6519,222.7107,11237.0
2024-01-02 12:30:00,227.15,227.25,227.12,227.17,23306.0,222.7107,222.8087,222.6813,222.7303,23306.0
2024-01-02 12:35:00,227.2,227.26,227.12,227.15,14198.0,222.7597,222.8185,222.6813,222.7107,14198.0
2024-01-02 12:40:00,227.13,227.18,227.0,227.08,9363.0,222.6911,222.7401,222.5636,222.6421,9363.0
2024-01-02 12:45:00,227.08,227.12,227.0,227.12,21078.0,222.6421,222.6813,222.5636,222.6813,21078.0
2024-01-02 12:50:00,227.12,227.12,226.88,226.9,15667.0,222.6813,222.6813,222.446,222.4656,15667.0
2024-01-02 12:55:00,226.87,227.05,226.86,226.98,9842.0,222.4362,222.6126,222.4264,222.544,9842.0
2024-01-02 13:00:00,226.99,227.02,226.87,226.97,8899.0,222.5538,222.5832,222.4362,222.5342,8899.0
2024-01-02 13:05:00,226.94,227.05,226.92,227.03,40398.0,222.5048,222.6126,222.4852,222.593,40398.0
2024-01-02 13:10:00,227.05,227.05,226.9,226.98,27520.0,222.6126,222.6126,222.4656,222.544,27520.0
2024-01-02 13:15:00,226.99,227.05,226.97,227.04,73799.0,222.5538,222.6126,222.5342,222.6028,73799.0
2024-01-02 13:20:00,227.04,227.06,226.8,227.02,48548.0,222.6028,222.6225,222.3675,222.5832,48548.0
2024-01-02 13:25:00,227.02,227.06,226.96,226.97,61124.0,222.5832,222.6225,222.5244,222.5342,61124.0
2024-01-02 13:30:00,226.96,227.05,226.83,227.03,39292.0,222.5244,222.6126,222.3969,222.593,39292.0
2024-01-02 13:35:00,226.99,227.28,226.95,227.23,63235.0,222.5538,222.8382,222.5146,222.7891,63235.0
2024-01-02 13:40:00,227.27,227.42,227.25,227.4,4549.0,222.8283,222.9754,222.8087,222.9558,4549.0
2024-01-02 13:45:00,227.43,227.43,226.99,227.17,8499.0,222.9852,222.9852,222.5538,222.7303,8499.0
2024-01-02 13:50:00,227.16,227.33,227.14,227.22,7679.0,222.7205,222.8872,222.7009,222.7793,7679.0
2024-01-02 13:55:00,227.25,227.42,227.24,227.4,10424.0,222.8087,222.9754,222.7989,222.9558,10424.0
2024-01-02 14:00:00,227.46,227.59,227.36,227.56,20037.0,223.0146,223.1421,222.9166,223.1127,20037.0
2024-01-02 14:05:00,227.57,227.59,227.22,227.29,29115.0,223.1225,223.1421,222.7793,222.848,29115.0
2024-01-02 14:10:00,227.26,227.32,227.13,227.19,9805.0,222.8185,222.8774,222.6911,222.7499,9805.0
2024-01-02 14:15:00,227.22,227.32,227.13,227.17,9754.0,222.7793,222.8774,222.6911,222.7303,9754.0
2024-01-02 14:20:00,227.11,227.46,227.11,227.38,68745.0,222.6715,223.0146,222.6715,222.9362,68745.0
2024-01-02 14:25:00,227.39,227.39,226.98,227.01,10026.0,222.946,222.946,222.544,222.5734,10026.0
2024-01-02 14:30:00,226.94,227.1,226.8,226.81,10858.0,222.5048,222.6617,222.3675,222.3773,10858.0
2024-01-02 14:35:00,226.73,226.89,226.71,226.71,10106.0,222.2989,222.4558,222.2793,222.2793,10106.0
2024-01-02 14:40:00,226.7,226.72,226.49,226.53,9228.0,222.2695,222.2891,222.0636,222.1028,9228.0
2024-01-02 14:45:00,226.49,226.68,226.47,226.53,8120.0,222.0636,222.2499,222.044,222.1028,8120.0
2024-01-02 14:50:00,226.52,226.66,226.31,226.48,12212.0,222.093,222.2303,221.8871,222.0538,12212.0
2024-01-02 14:55:00,226.48,226.67,226.44,226.67,6670.0,222.0538,222.2401,222.0146,222.2401,6670.0
2024-01-02 15:00:00,226.67,227.02,226.6,226.99,13286.0,222.2401,222.5832,222.1714,222.5538,13286.0
2024-01-02 15:05:00,226.86,227.02,226.68,226.7,10512.0,222.4264,222.5832,222.2499,222.2695,10512.0
2024-01-02 15:10:00,226.73,226.93,226.73,226.9,7783.0,222.2989,222.495,222.2989,222.4656,7783.0
2024-01-02 15:15:00,226.87,226.87,226.53,226.73,5005.0,222.4362,222.4362,222.1028,222.2989,5005.0
2024-01-02 15:20:00,226.71,226.95,226.7,226.93,9395.0,222.2793,222.5146,222.2695,222.495,9395.0
2024-01-02 15:25:00,226.9,226.96,226.75,226.75,21492.0,222.4656,222.5244,222.3185,222.3185,21492.0
2024-01-02 15:30:00,226.76,226.78,226.49,226.66,30930.0,222.3283,222.3479,222.0636,222.2303,30930.0
2024-01-02 15:35:00,226.64,226.67,226.42,226.51,31297.0,222.2107,222.2401,221.995,222.0832,31297.0
2024-01-02 15:40:00,226.55,226.63,226.33,226.59,21208.0,222.1224,222.2009,221.9067,222.1616,21208.0
2024-01-02 15:45:00,226.62,226.76,226.54,226.7,27814.0,222.1911,222.3283,222.1126,222.2695,27814.0
2024-01-02 15:50:00,226.72,227.07,226.68,226.99,54794.0,222.2891,222.6323,222.2499,222.5538,54794.0
2024-01-02 15:55:00,226.98,227.4,226.9,227.35,127101.0,222.544,222.9558,222.4656,222.9068,127101.0
2024-01-03 09:30:00,229.08,229.49,228.62,229.25,25716.0,224.603,225.005,224.152,224.7697,25716.0
2024-01-03 09:35:00,229.23,229.24,227.7,227.84,7818.0,224.75,224.7598,223.2499,223.3872,7818.0
2024-01-03 09:40:00,227.88,227.92,226.94,227.41,9461.0,223.4264,223.4656,222.5048,222.9656,9461.0
2024-01-03 09:45:00,227.55,228.22,227.55,228.11,9884.0,223.1029,223.7598,223.1029,223.6519,9884.0
2024-01-03 09:50:00,228.08,228.55,227.59,228.35,6292.0,223.6225,224.0833,223.1421,223.8872,6292.0
2024-01-03 09:55:00,228.33,228.71,228.33,228.7,14685.0,223.8676,224.2402,223.8676,224.2304,14685.0
2024-01-03 10:00:00,228.49,228.84,228.31,228.83,5980.0,224.0245,224.3677,223.848,224.3579,5980.0
2024-01-03 10:05:00,228.85,228.87,228.53,228.77,4451.0,224.3775,224.3971,224.0637,224.299,4451.0
2024-01-03 10:10:00,228.83,229.18,228.47,228.59,6114.0,224.3579,224.701,224.0049,224.1225,6114.0
2024-01-03 10:15:00,228.44,228.5,228.34,228.39,6044.0,223.9755,224.0343,223.8774,223.9265,6044.0
2024-01-03 10:20:00,228.41,228.92,228.38,228.45,16110.0,223.9461,224.4461,223.9167,223.9853,16110.0
2024-01-03 10:25:00,228.45,228.62,228.38,228.61,56920.0,223.9853,224.152,223.9167,224.1422,56920.0
2024-01-03 10:30:00,228.75,229.11,228.68,229.11,11056.0,224.2794,224.6324,224.2108,224.6324,11056.0
2024-01-03 10:35:00,229.19,229.49,229.14,229.42,10730.0,224.7108,225.005,224.6618,224.9363,10730.0
2024-01-03 10:40:00,229.37,229.42,228.77,228.87,7764.0,224.8873,224.9363,224.299,224.3971,7764.0
2024-01-03 10:45:00,228.83,229.17,228.75,228.83,8041.0,224.3579,224.6912,224.2794,224.3579,8041.0
2024-01-03 10:50:00,228.76,228.87,228.66,228.85,9415.0,224.2892,224.3971,224.1912,224.3775,9415.0
2024-01-03 10:55:00,228.76,228.91,228.41,228.41,6265.0,224.2892,224.4363,223.9461,223.9461,6265.0
2024-01-03 11:00:00,228.18,228.59,228.12,228.17,3468.0,223.7206,224.1225,223.6617,223.7108,3468.0
2024-01-03 11:05:00,228.16,228.79,228.16,228.68,4037.0,223.701,224.3186,223.701,224.2108,4037.0
2024-01-03 11:10:00,228.64,228.64,227.99,228.09,13886.0,224.1716,224.1716,223.5343,223.6323,13886.0
2024-01-03 11:15:00,228.17,228.19,227.72,227.98,8463.0,223.7108,223.7304,223.2696,223.5245,8463.0
2024-01-03 11:20:00,228.0,228.26,227.92,228.25,14896.0,223.5441,223.799,223.4656,223.7892,14896.0
2024-01-03 11:25:00,228.26,228.27,227.97,228.03,11536.0,223.799,223.8088,223.5147,223.5735,11536.0
2024-01-03 11:30:00,228.05,228.17,227.84,228.05,8164.0,223.5931,223.7108,223.3872,223.5931,8164.0
2024-01-03 11:35:00,228.07,228.37,228.02,228.33,18350.0,223.6127,223.9068,223.5637,223.8676,18350.0
2024-01-03 11:40:00,228.36,228.74,228.36,228.68,4650.0,223.897,224.2696,223.897,224.2108,4650.0
2024-01-03 11:45:00,228.53,228.68,228.46,228.61,2436.0,224.0637,224.2108,223.9951,224.1422,2436.0
2024-01-03 11:50:00,228.55,228.78,228.51,228.59,3974.0,224.0833,224.3088,224.0441,224.1225,3974.0
2024-01-03 11:55:00,228.69,228.69,227.97,227.99,4838.0,224.2206,224.2206,223.5147,223.5343,4838.0
2024-01-03 12:00:00,228.03,228.36,228.03,228.29,4965.0,223.5735,223.897,223.5735,223.8284,4965.0
2024-01-03 12:05:00,228.34,228.4,228.2,228.23,3273.0,223.8774,223.9363,223.7402,223.7696,3273.0
2024-01-03 12:10:00,228.18,228.18,227.93,228.0,2525.0,223.7206,223.7206,223.4754,223.5441,2525.0
2024-01-03 12:15:00,228.0,228.01,227.82,227.84,5665.0,223.5441,223.5539,223.3676,223.3872,5665.0
2024-01-03 12:20:00,227.81,227.86,227.58,227.59,13011.0,223.3578,223.4068,223.1323,223.1421,13011.0
2024-01-03 12:25:00,227.6,228.09,227.6,228.07,9270.0,223.1519,223.6323,223.1519,223.6127,9270.0
2024-01-03 12:30:00,228.09,228.15,228.04,228.11,4476.0,223.6323,223.6911,223.5833,223.6519,4476.0
2024-01-03 12:35:00,228.12,228.16,228.04,228.06,2268.0,223.6617,223.701,223.5833,223.6029,2268.0
2024-01-03 12:40:00,228.08,228.23,228.07,228.22,5184.0,223.6225,223.7696,223.6127,223.7598,5184.0
2024-01-03 12:45:00,228.17,228.25,228.01,228.25,2417.0,223.7108,223.7892,223.5539,223.7892,2417.0
2024-01-03 12:50:00,228.25,228.25,227.96,227.96,3200.0,223.7892,223.7892,223.5049,223.5049,3200.0
2024-01-03 12:55:00,227.95,228.06,227.93,228.04,3232.0,223.4951,223.6029,223.4754,223.5833,3232.0
2024-01-03 13:00:00,228.04,228.18,228.01,228.07,4342.0,223.5833,223.7206,223.5539,223.6127,4342.0
2024-01-03 13:05:00,228.01,228.08,227.94,228.0,3913.0,223.5539,223.6225,223.4853,223.5441,3913.0
2024-01-03 13:10:00,228.0,228.13,227.99,228.12,5184.0,223.5441,223.6715,223.5343,223.6617,5184.0
2024-01-03 13:15:00,228.1,228.14,228.01,228.05,3847.0,223.6421,223.6813,223.5539,223.5931,3847.0
2024-01-03 13:20:00,228.07,228.25,228.05,228.07,6360.0,223.6127,223.7892,223.5931,223.6127,6360.0
2024-01-03 13:25:00,228.14,228.14,227.98,227.98,3303.0,223.6813,223.6813,223.5245,223.5245,3303.0
2024-01-03 13:30:00,228.01,228.04,227.87,227.94,4595.0,223.5539,223.5833,223.4166,223.4853,4595.0
2024-01-03 13:35:00,227.88,227.94,227.77,227.94,4114.0,223.4264,223.4853,223.3186,223.4853,4114.0
2024-01-03 13:40:00,227.94,228.06,227.74,227.74,2750.0,223.4853,223.6029,223.2892,223.2892,2750.0
2024-01-03 13:45:00,227.72,227.76,227.49,227.69,11299.0,223.2696,223.3088,223.044,223.2401,11299.0
2024-01-03 13:50:00,227.75,227.78,227.65,227.66,5674.0,223.299,223.3284,223.2009,223.2107,5674.0
2024-01-03 13:55:00,227.66,227.73,227.39,227.4,5415.0,223.2107,223.2794,222.946,222.9558,5415.0
2024-01-03 14:00:00,227.37,227.59,227.15,227.47,25027.0,222.9264,223.1421,222.7107,223.0244,25027.0
2024-01-03 14:05:00,227.42,227.42,227.11,227.27,14312.0,222.9754,222.9754,222.6715,222.8283,14312.0
2024-01-03 14:10:00,227.33,227.47,227.28,227.38,12307.0,222.8872,223.0244,222.8382,222.9362,12307.0
2024-01-03 14:15:00,227.4,227.52,227.38,227.38,12902.0,222.9558,223.0735,222.9362,222.9362,12902.0
2024-01-03 14:20:00,227.31,227.45,227.22,227.32,14270.0,222.8676,223.0048,222.7793,222.8774,14270.0
2024-01-03 14:25:00,227.3,227.59,227.29,227.48,11420.0,222.8578,223.1421,222.848,223.0342,11420.0
2024-01-03 14:30:00,227.5,227.57,227.2,227.57,11736.0,223.0539,223.1225,222.7597,223.1225,11736.0
2024-01-03 14:35:00,227.61,227.71,227.43,227.43,17095.0,223.1617,223.2597,222.9852,222.9852,17095.0
2024-01-03 14:40:00,227.39,227.42,227.14,227.17,8464.0,222.946,222.9754,222.7009,222.7303,8464.0
2024-01-03 14:45:00,227.14,227.2,226.89,227.15,9880.0,222.7009,222.7597,222.4558,222.7107,9880.0
2024-01-03 14:50:00,227.19,227.34,227.0,227.03,8064.0,222.7499,222.897,222.5636,222.593,8064.0
2024-01-03 14:55:00,226.96,227.04,226.87,226.99,6736.0,222.5244,222.6028,222.4362,222.5538,6736.0
2024-01-03 15:00:00,226.96,227.09,226.79,227.07,8347.0,222.5244,222.6519,222.3577,222.6323,8347.0
2024-01-03 15:05:00,227.05,227.14,226.92,226.98,16723.0,222.6126,222.7009,222.4852,222.544,16723.0
2024-01-03 15:10:00,226.97,226.97,226.66,226.73,10934.0,222.5342,222.5342,222.2303,222.2989,10934.0
2024-01-03 15:15:00,226.69,226.72,226.58,226.66,10007.0,222.2597,222.2891,222.1518,222.2303,10007.0
2024-01-03 15:20:00,226.71,226.76,226.59,226.72,8491.0,222.2793,222.3283,222.1616,222.2891,8491.0
2024-01-03 15:25:00,226.69,226.82,226.67,226.75,13229.0,222.2597,222.3871,222.2401,222.3185,13229.0
2024-01-03 15:30:00,226.75,226.94,226.62,226.79,22541.0,222.3185,222.5048,222.1911,222.3577,22541.0
2024-01-03 15:35:00,226.79,226.97,226.78,226.95,12141.0,222.3577,222.5342,222.3479,222.5146,12141.0
2024-01-03 15:40:00,226.98,227.09,226.86,226.86,11318.0,222.544,222.6519,222.4264,222.4264,11318.0
2024-01-03 15:45:00,226.87,226.99,226.82,226.89,16615.0,222.4362,222.5538,222.3871,222.4558,16615.0
2024-01-03 15:50:00,226.9,226.97,226.41,226.49,32931.0,222.4656,222.5342,221.9852,222.0636,32931.0
2024-01-03 15:55:00,226.49,226.83,226.35,226.43,96868.0,222.0636,222.3969,221.9263,222.0048,96868.0
2024-01-04 09:30:00,228.75,229.69,228.55,229.31,35357.0,224.2794,225.2011,224.0833,224.8285,35357.0
2024-01-04 09:35:00,229.55,229.67,229.29,229.59,2817.0,225.0638,225.1814,224.8089,225.103,2817.0
2024-01-04 09:40:00,229.67,230.1,229.62,229.62,7061.0,225.1814,225.603,225.1324,225.1324,7061.0
2024-01-04 09:45:00,229.67,230.09,229.65,229.91,2780.0,225.1814,225.5932,225.1618,225.4168,2780.0
2024-01-04 09:50:00,230.07,230.19,229.53,229.8,8494.0,225.5736,225.6913,225.0442,225.3089,8494.0
2024-01-04 09:55:00,229.67,229.91,229.49,229.73,6914.0,225.1814,225.4168,225.005,225.2403,6914.0
2024-01-04 10:00:00,229.8,229.99,229.54,229.63,5550.0,225.3089,225.4952,225.054,225.1422,5550.0
2024-01-04 10:05:00,229.58,229.76,229.3,229.7,4918.0,225.0932,225.2697,224.8187,225.2109,4918.0
2024-01-04 10:10:00,229.66,229.79,229.64,229.71,2563.0,225.1716,225.2991,225.152,225.2207,2563.0
2024-01-04 10:15:00,229.67,229.74,229.24,229.47,5346.0,225.1814,225.2501,224.7598,224.9854,5346.0
2024-01-04 10:20:00,229.42,229.42,229.02,229.15,2738.0,224.9363,224.9363,224.5441,224.6716,2738.0
2024-01-04 10:25:00,229.19,229.4,229.11,229.25,6883.0,224.7108,224.9167,224.6324,224.7697,6883.0
2024-01-04 10:30:00,229.37,229.37,228.97,229.05,5180.0,224.8873,224.8873,224.4951,224.5736,5180.0
2024-01-04 10:35:00,229.1,229.12,228.89,228.94,5027.0,224.6226,224.6422,224.4167,224.4657,5027.0
2024-01-04 10:40:00,228.97,229.2,228.92,228.92,5849.0,224.4951,224.7206,224.4461,224.4461,5849.0
2024-01-04 10:45:00,228.9,228.91,228.53,228.6,4196.0,224.4265,224.4363,224.0637,224.1324,4196.0
2024-01-04 10:50:00,228.6,228.65,228.14,228.23,8995.0,224.1324,224.1814,223.6813,223.7696,8995.0
2024-01-04 10:55:00,228.34,228.59,228.21,228.48,5856.0,223.8774,224.1225,223.75,224.0147,5856.0
2024-01-04 11:00:00,228.42,228.47,228.22,228.35,7656.0,223.9559,224.0049,223.7598,223.8872,7656.0
2024-01-04 11:05:00,228.5,228.61,228.42,228.5,5581.0,224.0343,224.1422,223.9559,224.0343,5581.0
2024-01-04 11:10:00,228.49,228.61,228.47,228.55,6849.0,224.0245,224.1422,224.0049,224.0833,6849.0
2024-01-04 11:15:00,228.54,228.54,228.41,228.52,5103.0,224.0735,224.0735,223.9461,224.0539,5103.0
2024-01-04 11:20:00,228.52,228.61,228.35,228.59,6963.0,224.0539,224.1422,223.8872,224.1225,6963.0
2024-01-04 11:25:00,228.62,228.65,228.48,228.52,9846.0,224.152,224.1814,224.0147,224.0539,9846.0
2024-01-04 11:30:00,228.5,228.69,228.45,228.69,5035.0,224.0343,224.2206,223.9853,224.2206,5035.0
2024-01-04 11:35:00,228.68,228.71,228.19,228.19,2375.0,224.2108,224.2402,223.7304,223.7304,2375.0
2024-01-04 11:40:00,228.18,228.33,228.13,228.13,4945.0,223.7206,223.8676,223.6715,223.6715,4945.0
2024-01-04 11:45:00,228.05,228.24,228.05,228.24,4254.0,223.5931,223.7794,223.5931,223.7794,4254.0
2024-01-04 11:50:00,228.25,228.8,228.24,228.8,6869.0,223.7892,224.3284,223.7794,224.3284,6869.0
2024-01-04 11:55:00,228.79,228.81,228.44,228.52,4483.0,224.3186,224.3383,223.9755,224.0539,4483.0
2024-01-04 12:00:00,228.56,228.59,228.48,228.5,2766.0,224.0931,224.1225,224.0147,224.0343,2766.0
2024-01-04 12:05:00,228.51,228.65,228.46,228.47,8396.0,224.0441,224.1814,223.9951,224.0049,8396.0
2024-01-04 12:10:00,228.5,228.56,228.41,228.45,2684.0,224.0343,224.0931,223.9461,223.9853,2684.0
2024-01-04 12:15:00,228.48,228.75,228.36,228.61,11872.0,224.0147,224.2794,223.897,224.1422,11872.0
2024-01-04 12:20:00,228.59,228.67,228.45,228.47,3444.0,224.1225,224.201,223.9853,224.0049,3444.0
2024-01-04 12:25:00,228.46,228.68,228.46,228.61,3439.0,223.9951,224.2108,223.9951,224.1422,3439.0
2024-01-04 12:30:00,228.64,228.64,228.45,228.53,3187.0,224.1716,224.1716,223.9853,224.0637,3187.0
2024-01-04 12:35:00,228.55,228.61,228.54,228.54,2257.0,224.0833,224.1422,224.0735,224.0735,2257.0
2024-01-04 12:40:00,228.49,228.6,228.47,228.56,3449.0,224.0245,224.1324,224.0049,224.0931,3449.0
2024-01-04 12:45:00,228.54,228.72,228.53,228.72,3853.0,224.0735,224.25,224.0637,224.25,3853.0
2024-01-04 12:50:00,228.7,228.7,228.42,228.45,9001.0,224.2304,224.2304,223.9559,223.9853,9001.0
2024-01-04 12:55:00,228.49,228.68,228.44,228.68,4364.0,224.0245,224.2108,223.9755,224.2108,4364.0
2024-01-04 13:00:00,228.72,228.81,228.69,228.77,3510.0,224.25,224.3383,224.2206,224.299,3510.0
2024-01-04 13:05:00,228.75,228.8,228.67,228.71,4414.0,224.2794,224.3284,224.201,224.2402,4414.0
2024-01-04 13:10:00,228.73,228.77,228.66,228.75,7439.0,224.2598,224.299,224.1912,224.2794,7439.0
2024-01-04 13:15:00,228.74,228.83,228.59,228.59,3145.0,224.2696,224.3579,224.1225,224.1225,3145.0
2024-01-04 13:20:00,228.63,228.67,228.52,228.55,8650.0,224.1618,224.201,224.0539,224.0833,8650.0
2024-01-04 13:25:00,228.54,228.67,228.51,228.67,3339.0,224.0735,224.201,224.0441,224.201,3339.0
2024-01-04 13:30:00,228.71,228.74,228.52,228.52,6498.0,224.2402,224.2696,224.0539,224.0539,6498.0
2024-01-04 13:35:00,228.51,228.57,228.43,228.57,4896.0,224.0441,224.1029,223.9657,224.1029,4896.0
2024-01-04 13:40:00,228.62,228.66,228.5,228.65,4568.0,224.152,224.1912,224.0343,224.1814,4568.0
2024-01-04 13:45:00,228.65,228.9,228.59,228.88,11638.0,224.1814,224.4265,224.1225,224.4069,11638.0
2024-01-04 13:50:00,228.93,229.14,228.91,229.13,8612.0,224.4559,224.6618,224.4363,224.652,8612.0
2024-01-04 13:55:00,229.11,229.14,229.06,229.14,7656.0,224.6324,224.6618,224.5834,224.6618,7656.0
2024-01-04 14:00:00,229.17,229.44,229.17,229.36,5952.0,224.6912,224.9559,224.6912,224.8775,5952.0
2024-01-04 14:05:00,229.38,229.4,229.25,229.32,3374.0,224.8971,224.9167,224.7697,224.8383,3374.0
2024-01-04 14:10:00,229.36,229.5,229.29,229.42,22042.0,224.8775,225.0148,224.8089,224.9363,22042.0
2024-01-04 14:15:00,229.37,229.37,228.98,228.98,6701.0,224.8873,224.8873,224.5049,224.5049,6701.0
2024-01-04 14:20:00,228.85,229.14,228.79,229.06,7395.0,224.3775,224.6618,224.3186,224.5834,7395.0
2024-01-04 14:25:00,229.04,229.04,228.74,228.89,9283.0,224.5638,224.5638,224.2696,224.4167,9283.0
2024-01-04 14:30:00,228.87,228.88,228.59,228.59,5103.0,224.3971,224.4069,224.1225,224.1225,5103.0
2024-01-04 14:35:00,228.59,228.6,228.46,228.54,4633.0,224.1225,224.1324,223.9951,224.0735,4633.0
2024-01-04 14:40:00,228.64,228.84,228.57,228.84,4401.0,224.1716,224.3677,224.1029,224.3677,4401.0
2024-01-04 14:45:00,228.81,228.81,228.61,228.75,8500.0,224.3383,224.3383,224.1422,224.2794,8500.0
2024-01-04 14:50:00,228.81,228.9,228.7,228.75,5994.0,224.3383,224.4265,224.2304,224.2794,5994.0
2024-01-04 14:55:00,228.73,228.74,228.47,228.54,6217.0,224.2598,224.2696,224.0049,224.0735,6217.0
2024-01-04 15:00:00,228.55,228.55,228.2,228.2,5520.0,224.0833,224.0833,223.7402,223.7402,5520.0
2024-01-04 15:05:00,228.24,228.4,228.19,228.28,2850.0,223.7794,223.9363,223.7304,223.8186,2850.0
2024-01-04 15:10:00,228.28,228.37,228.15,228.16,7363.0,223.8186,223.9068,223.6911,223.701,7363.0
2024-01-04 15:15:00,228.13,228.18,227.94,227.96,8576.0,223.6715,223.7206,223.4853,223.5049,8576.0
2024-01-04 15:20:00,227.87,227.88,227.55,227.62,15121.0,223.4166,223.4264,223.1029,223.1715,15121.0
2024-01-04 15:25:00,227.6,228.06,227.58,228.06,37644.0,223.1519,223.6029,223.1323,223.6029,37644.0
2024-01-04 15:30:00,228.07,228.13,227.87,227.97,9334.0,223.6127,223.6715,223.4166,223.5147,9334.0
2024-01-04 15:35:00,227.87,227.99,227.74,227.8,16803.0,223.4166,223.5343,223.2892,223.348,16803.0
2024-01-04 15:40:00,227.84,227.98,227.84,227.86,15073.0,223.3872,223.5245,223.3872,223.4068,15073.0
2024-01-04 15:45:00,227.85,228.02,227.59,227.6,15465.0,223.397,223.5637,223.1421,223.1519,15465.0
2024-01-04 15:50:00,227.65,227.72,227.31,227.5,26755.0,223.2009,223.2696,222.8676,223.0539,26755.0
2024-01-04 15:55:00,227.49,227.64,227.28,227.35,104724.0,223.044,223.1911,222.8382,222.9068,104724.0
2024-01-05 09:30:00,228.72,228.85,228.26,228.71,30849.0,224.25,224.3775,223.799,224.2402,30849.0
2024-01-05 09:35:00,228.79,228.9,228.23,228.83,23597.0,224.3186,224.4265,223.7696,224.3579,23597.0
2024-01-05 09:40:00,228.94,229.12,228.4,228.87,11315.0,224.4657,224.6422,223.9363,224.3971,11315.0
2024-01-05 09:45:00,228.76,228.76,228.17,228.53,13475.0,224.2892,224.2892,223.7108,224.0637,13475.0
2024-01-05 09:50:00,228.53,228.53,228.05,228.29,2590.0,224.0637,224.0637,223.5931,223.8284,2590.0
2024-01-05 09:55:00,228.08,228.39,227.91,228.22,5129.0,223.6225,223.9265,223.4558,223.7598,5129.0
2024-01-05 10:00:00,228.34,228.79,228.34,228.55,7564.0,223.8774,224.3186,223.8774,224.0833,7564.0
2024-01-05 10:05:00,228.65,228.81,228.35,228.79,10082.0,224.1814,224.3383,223.8872,224.3186,10082.0
2024-01-05 10:10:00,228.84,228.91,227.72,228.0,13497.0,224.3677,224.4363,223.2696,223.5441,13497.0
2024-01-05 10:15:00,227.83,228.25,227.69,228.25,5197.0,223.3774,223.7892,223.2401,223.7892,5197.0
2024-01-05 10:20:00,228.25,228.25,228.07,228.17,4753.0,223.7892,223.7892,223.6127,223.7108,4753.0
2024-01-05 10:25:00,228.18,228.19,227.59,227.64,32226.0,223.7206,223.7304,223.1421,223.1911,32226.0
2024-01-05 10:30:00,227.68,228.13,227.58,228.05,21254.0,223.2303,223.6715,223.1323,223.5931,21254.0
2024-01-05 10:35:00,228.01,228.01,227.44,227.5,10265.0,223.5539,223.5539,222.995,223.0539,10265.0
2024-01-05 10:40:00,227.5,227.84,227.5,227.77,6174.0,223.0539,223.3872,223.0539,223.3186,6174.0
2024-01-05 10:45:00,227.76,227.9,227.64,227.67,12795.0,223.3088,223.446,223.1911,223.2205,12795.0
2024-01-05 10:50:00,227.71,227.97,227.52,227.76,18699.0,223.2597,223.5147,223.0735,223.3088,18699.0
2024-01-05 10:55:00,227.79,228.11,227.75,227.81,10588.0,223.3382,223.6519,223.299,223.3578,10588.0
2024-01-05 11:00:00,227.79,227.98,227.73,227.86,7305.0,223.3382,223.5245,223.2794,223.4068,7305.0
2024-01-05 11:05:00,227.79,227.91,227.32,227.62,10123.0,223.3382,223.4558,222.8774,223.1715,10123.0
2024-01-05 11:10:00,227.62,227.99,227.62,227.99,3881.0,223.1715,223.5343,223.1715,223.5343,3881.0
2024-01-05 11:15:00,227.99,228.06,227.56,227.84,34570.0,223.5343,223.6029,223.1127,223.3872,34570.0
2024-01-05 11:20:00,227.84,228.14,227.78,227.89,7603.0,223.3872,223.6813,223.3284,223.4362,7603.0
2024-01-05 11:25:00,227.97,227.98,227.71,227.81,4073.0,223.5147,223.5245,223.2597,223.3578,4073.0
2024-01-05 11:30:00,227.87,227.87,227.59,227.62,2735.0,223.4166,223.4166,223.1421,223.1715,2735.0
2024-01-05 11:35:00,227.58,227.73,227.39,227.39,6025.0,223.1323,223.2794,222.946,222.946,6025.0
2024-01-05 11:40:00,227.31,227.67,227.22,227.64,1800.0,222.8676,223.2205,222.7793,223.1911,1800.0
2024-01-05 11:45:00,227.66,227.66,227.39,227.55,1100.0,223.2107,223.2107,222.946,223.1029,1100.0
2024-01-05 11:50:00,227.47,227.47,227.07,227.08,2942.0,223.0244,223.0244,222.6323,222.6421,2942.0
2024-01-05 11:55:00,227.02,227.2,227.02,227.12,3461.0,222.5832,222.7597,222.5832,222.6813,3461.0
2024-01-05 12:00:00,227.06,227.15,226.93,226.95,6028.0,222.6225,222.7107,222.495,222.5146,6028.0
2024-01-05 12:05:00,226.96,227.14,226.82,226.92,6800.0,222.5244,222.7009,222.3871,222.4852,6800.0
2024-01-05 12:10:00,226.91,227.06,226.76,226.95,3302.0,222.4754,222.6225,222.3283,222.5146,3302.0
2024-01-05 12:15:00,226.92,226.97,226.66,226.67,2951.0,222.4852,222.5342,222.2303,222.2401,2951.0
2024-01-05 12:20:00,226.73,226.92,226.73,226.92,1470.0,222.2989,222.4852,222.2989,222.4852,1470.0
2024-01-05 12:25:00,226.91,227.0,226.83,226.9,4661.0,222.4754,222.5636,222.3969,222.4656,4661.0
2024-01-05 12:30:00,226.92,226.95,226.81,226.92,2845.0,222.4852,222.5146,222.3773,222.4852,2845.0
2024-01-05 12:35:00,226.92,226.95,226.81,226.81,2516.0,222.4852,222.5146,222.3773,222.3773,2516.0
2024-01-05 12:40:00,226.77,227.01,226.76,227.01,6144.0,222.3381,222.5734,222.3283,222.5734,6144.0
2024-01-05 12:45:00,226.96,227.07,226.91,227.02,3430.0,222.5244,222.6323,222.4754,222.5832,3430.0
2024-01-05 12:50:00,227.02,227.18,226.94,227.16,4825.0,222.5832,222.7401,222.5048,222.7205,4825.0
2024-01-05 12:55:00,227.15,227.15,227.04,227.04,3113.0,222.7107,222.7107,222.6028,222.6028,3113.0
2024-01-05 13:00:00,227.07,227.07,226.83,226.84,2949.0,222.6323,222.6323,222.3969,222.4068,2949.0
2024-01-05 13:05:00,226.82,226.91,226.77,226.83,4130.0,222.3871,222.4754,222.3381,222.3969,4130.0
2024-01-05 13:10:00,226.89,226.96,226.77,226.86,3908.0,222.4558,222.5244,222.3381,222.4264,3908.0
2024-01-05 13:15:00,226.9,226.94,226.79,226.8,2100.0,222.4656,222.5048,222.3577,222.3675,2100.0
2024-01-05 13:20:00,226.83,227.02,226.81,227.01,3854.0,222.3969,222.5832,222.3773,222.5734,3854.0
2024-01-05 13:25:00,227.02,227.22,227.02,227.18,2425.0,222.5832,222.7793,222.5832,222.7401,2425.0
2024-01-05 13:30:00,227.22,227.35,227.17,227.35,2625.0,222.7793,222.9068,222.7303,222.9068,2625.0
2024-01-05 13:35:00,227.36,227.5,227.22,227.45,3011.0,222.9166,223.0539,222.7793,223.0048,3011.0
2024-01-05 13:40:00,227.51,227.51,227.33,227.34,2912.0,223.0637,223.0637,222.8872,222.897,2912.0
2024-01-05 13:45:00,227.36,227.39,227.22,227.29,2009.0,222.9166,222.946,222.7793,222.848,2009.0
2024-01-05 13:50:00,227.25,227.28,227.17,227.18,9603.0,222.8087,222.8382,222.7303,222.7401,9603.0
2024-01-05 13:55:00,227.14,227.34,227.13,227.33,3535.0,222.7009,222.897,222.6911,222.8872,3535.0
2024-01-05 14:00:00,227.37,227.51,227.18,227.51,8449.0,222.9264,223.0637,222.7401,223.0637,8449.0
2024-01-05 14:05:00,227.46,227.52,227.26,227.28,5094.0,223.0146,223.0735,222.8185,222.8382,5094.0
2024-01-05 14:10:00,227.27,227.44,227.24,227.36,7963.0,222.8283,222.995,222.7989,222.9166,7963.0
2024-01-05 14:15:00,227.42,227.42,227.28,227.28,4697.0,222.9754,222.9754,222.8382,222.8382,4697.0
2024-01-05 14:20:00,227.3,227.39,227.17,227.38,5097.0,222.8578,222.946,222.7303,222.9362,5097.0
2024-01-05 14:25:00,227.42,227.42,227.16,227.16,3366.0,222.9754,222.9754,222.7205,222.7205,3366.0
2024-01-05 14:30:00,227.15,227.32,227.15,227.32,3610.0,222.7107,222.8774,222.7107,222.8774,3610.0
2024-01-05 14:35:00,227.39,227.44,227.31,227.37,4684.0,222.946,222.995,222.8676,222.9264,4684.0
2024-01-05 14:40:00,227.38,227.38,227.23,227.29,3300.0,222.9362,222.9362,222.7891,222.848,3300.0
2024-01-05 14:45:00,227.3,227.31,227.18,227.23,5696.0,222.8578,222.8676,222.7401,222.7891,5696.0
2024-01-05 14:50:00,227.2,227.2,226.97,227.02,3873.0,222.7597,222.7597,222.5342,222.5832,3873.0
2024-01-05 14:55:00,227.04,227.1,226.93,227.02,3100.0,222.6028,222.6617,222.495,222.5832,3100.0
2024-01-05 15:00:00,227.01,227.12,226.96,227.11,10982.0,222.5734,222.6813,222.5244,222.6715,10982.0
2024-01-05 15:05:00,227.13,227.28,227.1,227.21,3117.0,222.6911,222.8382,222.6617,222.7695,3117.0
2024-01-05 15:10:00,227.24,227.24,227.04,227.17,7306.0,222.7989,222.7989,222.6028,222.7303,7306.0
2024-01-05 15:15:00,227.11,227.17,227.0,227.05,6756.0,222.6715,222.7303,222.5636,222.6126,6756.0
2024-01-05 15:20:00,227.03,227.14,226.85,226.89,9759.0,222.593,222.7009,222.4166,222.4558,9759.0
2024-01-05 15:25:00,226.87,227.05,226.85,226.98,7363.0,222.4362,222.6126,222.4166,222.544,7363.0
2024-01-05 15:30:00,226.96,226.97,226.63,226.73,13466.0,222.5244,222.5342,222.2009,222.2989,13466.0
2024-01-05 15:35:00,226.69,226.91,226.69,226.91,9901.0,222.2597,222.4754,222.2597,222.4754,9901.0
2024-01-05 15:40:00,226.92,227.02,226.9,227.02,6375.0,222.4852,222.5832,222.4656,222.5832,6375.0
2024-01-05 15:45:00,227.03,227.14,226.91,227.13,12570.0,222.593,222.7009,222.4754,222.6911,12570.0
2024-01-05 15:50:00,227.18,227.75,227.12,227.75,34191.0,222.7401,223.299,222.6813,223.299,34191.0
2024-01-05 15:55:00,227.77,227.85,227.56,227.7,84610.0,223.3186,223.397,223.1127,223.2499,84610.0
2024-01-08 09:30:00,227.65,227.99,227.04,227.64,29109.0,223.2009,223.5343,222.6028,223.1911,29109.0
2024-01-08 09:35:00,227.49,227.49,225.61,225.65,9606.0,223.044,223.044,221.2008,221.24,9606.0
2024-01-08 09:40:00,225.64,225.84,224.64,224.75,10176.0,221.2302,221.4263,220.2497,220.3576,10176.0
2024-01-08 09:45:00,224.84,225.05,224.57,224.98,11704.0,220.4458,220.6517,220.1811,220.5831,11704.0
2024-01-08 09:50:00,224.92,224.92,223.69,223.96,19812.0,220.5243,220.5243,219.3183,219.583,19812.0
2024-01-08 09:55:00,224.02,224.32,223.87,224.32,9007.0,219.6419,219.936,219.4948,219.936,9007.0
2024-01-08 10:00:00,224.48,224.94,224.31,224.87,22518.0,220.0929,220.5439,219.9262,220.4753,22518.0
2024-01-08 10:05:00,224.75,224.75,224.2,224.49,18985.0,220.3576,220.3576,219.8183,220.1027,18985.0
2024-01-08 10:10:00,224.52,224.73,224.17,224.23,11772.0,220.1321,220.338,219.7889,219.8478,11772.0
2024-01-08 10:15:00,224.16,224.42,223.81,224.04,11870.0,219.7791,220.034,219.436,219.6615,11870.0
2024-01-08 10:20:00,224.1,224.24,223.92,224.24,9346.0,219.7203,219.8576,219.5438,219.8576,9346.0
2024-01-08 10:25:00,224.2,224.63,224.18,224.53,9048.0,219.8183,220.2399,219.7987,220.1419,9048.0
2024-01-08 10:30:00,224.51,224.86,224.49,224.83,16029.0,220.1223,220.4654,220.1027,220.436,16029.0
2024-01-08 10:35:00,224.81,224.81,224.43,224.47,6810.0,220.4164,220.4164,220.0439,220.0831,6810.0
2024-01-08 10:40:00,224.47,224.74,224.43,224.68,11455.0,220.0831,220.3478,220.0439,220.289,11455.0
2024-01-08 10:45:00,224.66,224.66,224.15,224.45,9054.0,220.2694,220.2694,219.7693,220.0635,9054.0
2024-01-08 10:50:00,224.43,224.75,224.18,224.39,5660.0,220.0439,220.3576,219.7987,220.0046,5660.0
2024-01-08 10:55:00,224.42,224.46,224.2,224.46,3199.0,220.034,220.0733,219.8183,220.0733,3199.0
2024-01-08 11:00:00,224.47,224.58,224.35,224.58,8216.0,220.0831,220.1909,219.9654,220.1909,8216.0
2024-01-08 11:05:00,224.59,224.72,224.42,224.64,4318.0,220.2007,220.3282,220.034,220.2497,4318.0
2024-01-08 11:10:00,224.69,225.07,224.69,224.9,6015.0,220.2988,220.6713,220.2988,220.5047,6015.0
2024-01-08 11:15:00,224.9,225.1,224.82,224.88,9986.0,220.5047,220.7008,220.4262,220.4851,9986.0
2024-01-08 11:20:00,224.84,224.91,224.66,224.83,2619.0,220.4458,220.5145,220.2694,220.436,2619.0
2024-01-08 11:25:00,224.93,224.93,224.64,224.68,2982.0,220.5341,220.5341,220.2497,220.289,2982.0
2024-01-08 11:30:00,224.67,224.7,224.34,224.44,3261.0,220.2792,220.3086,219.9556,220.0537,3261.0
2024-01-08 11:35:00,224.46,224.52,224.18,224.22,9060.0,220.0733,220.1321,219.7987,219.838,9060.0
2024-01-08 11:40:00,224.22,224.41,224.17,224.33,7271.0,219.838,220.0242,219.7889,219.9458,7271.0
2024-01-08 11:45:00,224.41,224.83,224.41,224.65,6968.0,220.0242,220.436,220.0242,220.2596,6968.0
2024-01-08 11:50:00,224.7,224.77,224.55,224.67,6077.0,220.3086,220.3772,220.1615,220.2792,6077.0
2024-01-08 11:55:00,224.65,224.77,224.5,224.71,3732.0,220.2596,220.3772,220.1125,220.3184,3732.0
2024-01-08 12:00:00,224.77,224.93,224.69,224.93,4790.0,220.3772,220.5341,220.2988,220.5341,4790.0
2024-01-08 12:05:00,224.89,225.0,224.82,224.83,8774.0,220.4949,220.6027,220.4262,220.436,8774.0
2024-01-08 12:10:00,224.79,224.9,224.71,224.77,6346.0,220.3968,220.5047,220.3184,220.3772,6346.0
2024-01-08 12:15:00,224.71,224.83,224.7,224.74,3176.0,220.3184,220.436,220.3086,220.3478,3176.0
2024-01-08 12:20:00,224.77,224.78,224.51,224.53,9198.0,220.3772,220.387,220.1223,220.1419,9198.0
2024-01-08 12:25:00,224.55,224.55,224.33,224.37,2601.0,220.1615,220.1615,219.9458,219.985,2601.0
2024-01-08 12:30:00,224.36,224.51,224.32,224.5,2555.0,219.9752,220.1223,219.936,220.1125,2555.0
2024-01-08 12:35:00,224.51,224.52,224.37,224.44,4708.0,220.1223,220.1321,219.985,220.0537,4708.0
2024-01-08 12:40:00,224.42,224.47,224.28,224.32,11915.0,220.034,220.0831,219.8968,219.936,11915.0
2024-01-08 12:45:00,224.31,224.46,224.19,224.23,7340.0,219.9262,220.0733,219.8085,219.8478,7340.0
2024-01-08 12:50:00,224.22,224.47,224.21,224.45,6892.0,219.838,220.0831,219.8282,220.0635,6892.0
2024-01-08 12:55:00,224.48,224.48,224.23,224.27,6208.0,220.0929,220.0929,219.8478,219.887,6208.0
2024-01-08 13:00:00,224.21,224.26,224.18,224.25,3852.0,219.8282,219.8772,219.7987,219.8674,3852.0
2024-01-08 13:05:00,224.3,224.42,224.19,224.33,6398.0,219.9164,220.034,219.8085,219.9458,6398.0
2024-01-08 13:10:00,224.35,224.36,224.15,224.15,3866.0,219.9654,219.9752,219.7693,219.7693,3866.0
2024-01-08 13:15:00,224.15,224.18,224.08,224.1,7767.0,219.7693,219.7987,219.7007,219.7203,7767.0
2024-01-08 13:20:00,224.07,224.09,223.94,224.05,11749.0,219.6909,219.7105,219.5634,219.6713,11749.0
2024-01-08 13:25:00,224.06,224.06,223.88,223.93,3368.0,219.6811,219.6811,219.5046,219.5536,3368.0
2024-01-08 13:30:00,223.91,224.14,223.91,224.12,5422.0,219.534,219.7595,219.534,219.7399,5422.0
2024-01-08 13:35:00,224.09,224.09,223.88,223.93,4544.0,219.7105,219.7105,219.5046,219.5536,4544.0
2024-01-08 13:40:00,223.97,224.25,223.94,224.12,5033.0,219.5928,219.8674,219.5634,219.7399,5033.0
2024-01-08 13:45:00,224.17,224.2,224.08,224.16,4349.0,219.7889,219.8183,219.7007,219.7791,4349.0
2024-01-08 13:50:00,224.18,224.18,224.11,224.11,3944.0,219.7987,219.7987,219.7301,219.7301,3944.0
2024-01-08 13:55:00,224.13,224.29,224.03,224.29,3588.0,219.7497,219.9066,219.6517,219.9066,3588.0
2024-01-08 14:00:00,224.25,224.48,224.25,224.48,3180.0,219.8674,220.0929,219.8674,220.0929,3180.0
2024-01-08 14:05:00,224.48,224.64,224.41,224.57,1197.0,220.0929,220.2497,220.0242,220.1811,1197.0
2024-01-08 14:10:00,224.55,224.68,224.38,224.46,7786.0,220.1615,220.289,219.9948,220.0733,7786.0
2024-01-08 14:15:00,224.47,224.68,224.46,224.61,2036.0,220.0831,220.289,220.0733,220.2203,2036.0
2024-01-08 14:20:00,224.6,224.79,224.55,224.79,1112.0,220.2105,220.3968,220.1615,220.3968,1112.0
2024-01-08 14:25:00,224.89,225.01,224.88,224.95,6225.0,220.4949,220.6125,220.4851,220.5537,6225.0
2024-01-08 14:30:00,224.94,225.15,224.94,225.02,5958.0,220.5439,220.7498,220.5439,220.6223,5958.0
2024-01-08 14:35:00,224.97,225.14,224.92,225.06,2978.0,220.5733,220.74,220.5243,220.6615,2978.0
2024-01-08 14:40:00,225.09,225.22,225.04,225.05,7320.0,220.691,220.8184,220.6419,220.6517,7320.0
2024-01-08 14:45:00,225.11,225.35,225.11,225.32,1583.0,220.7106,220.9459,220.7106,220.9165,1583.0
2024-01-08 14:50:00,225.31,225.38,225.21,225.29,5318.0,220.9067,220.9753,220.8086,220.887,5318.0
2024-01-08 14:55:00,225.29,225.53,225.29,225.44,4454.0,220.887,221.1224,220.887,221.0341,4454.0
2024-01-08 15:00:00,225.45,225.62,225.31,225.62,4277.0,221.0439,221.2106,220.9067,221.2106,4277.0
2024-01-08 15:05:00,225.63,225.63,225.38,225.46,7578.0,221.2204,221.2204,220.9753,221.0537,7578.0
2024-01-08 15:10:00,225.5,225.6,225.48,225.53,2786.0,221.0929,221.191,221.0733,221.1224,2786.0
2024-01-08 15:15:00,225.55,225.81,225.55,225.69,2733.0,221.142,221.3969,221.142,221.2792,2733.0
2024-01-08 15:20:00,225.68,225.88,225.62,225.76,4106.0,221.2694,221.4655,221.2106,221.3479,4106.0
2024-01-08 15:25:00,225.72,225.75,225.61,225.62,4727.0,221.3086,221.3381,221.2008,221.2106,4727.0
2024-01-08 15:30:00,225.66,225.79,225.6,225.7,11022.0,221.2498,221.3773,221.191,221.289,11022.0
2024-01-08 15:35:00,225.7,226.03,225.67,225.99,10666.0,221.289,221.6126,221.2596,221.5734,10666.0
2024-01-08 15:40:00,226.02,226.12,225.86,225.94,13608.0,221.6028,221.7008,221.4459,221.5243,13608.0
2024-01-08 15:45:00,225.95,225.95,225.63,225.63,18210.0,221.5341,221.5341,221.2204,221.2204,18210.0
2024-01-08 15:50:00,225.62,226.31,225.62,226.21,39745.0,221.2106,221.8871,221.2106,221.7891,39745.0
2024-01-08 15:55:00,226.24,226.42,226.17,226.18,68637.0,221.8185,221.995,221.7498,221.7596,68637.0
2024-01-09 09:30:00,226.2,226.2,224.5,224.5,26677.0,221.7793,221.7793,220.1125,220.1125,26677.0
2024-01-09 09:35:00,224.83,225.04,224.54,224.55,1317.0,220.436,220.6419,220.1517,220.1615,1317.0
2024-01-09 09:40:00,223.97,224.84,223.91,224.52,2188.0,219.5928,220.4458,219.534,220.1321,2188.0
2024-01-09 09:45:00,224.5,224.5,223.71,224.3,8640.0,220.1125,220.1125,219.3379,219.9164,8640.0
2024-01-09 09:50:00,224.27,224.39,224.18,224.39,3146.0,219.887,220.0046,219.7987,220.0046,3146.0
2024-01-09 09:55:00,224.12,224.17,223.72,224.06,3370.0,219.7399,219.7889,219.3477,219.6811,3370.0
2024-01-09 10:00:00,224.01,224.1,223.41,223.7,7394.0,219.6321,219.7203,219.0438,219.3281,7394.0
2024-01-09 10:05:00,223.32,223.32,222.85,223.08,6942.0,218.9555,218.9555,218.4947,218.7202,6942.0
2024-01-09 10:10:00,223.15,223.41,222.87,223.19,13484.0,218.7889,219.0438,218.5143,218.8281,13484.0
2024-01-09 10:15:00,223.21,223.55,222.9,223.35,5098.0,218.8477,219.181,218.5438,218.985,5098.0
2024-01-09 10:20:00,223.45,223.62,223.3,223.62,3433.0,219.083,219.2497,218.9359,219.2497,3433.0
2024-01-09 10:25:00,223.75,224.04,223.69,224.03,5699.0,219.3771,219.6615,219.3183,219.6517,5699.0
2024-01-09 10:30:00,223.96,224.04,223.72,223.93,3331.0,219.583,219.6615,219.3477,219.5536,3331.0
2024-01-09 10:35:00,223.86,223.87,223.59,223.59,3011.0,219.485,219.4948,219.2203,219.2203,3011.0
2024-01-09 10:40:00,223.55,223.71,223.51,223.65,6150.0,219.181,219.3379,219.1418,219.2791,6150.0
2024-01-09 10:45:00,223.67,223.95,223.53,223.59,4726.0,219.2987,219.5732,219.1614,219.2203,4726.0
2024-01-09 10:50:00,223.39,223.68,223.38,223.44,5841.0,219.0242,219.3085,219.0144,219.0732,5841.0
2024-01-09 10:55:00,223.43,223.47,223.33,223.45,2005.0,219.0634,219.1026,218.9653,219.083,2005.0
2024-01-09 11:00:00,223.55,223.81,223.55,223.81,2833.0,219.181,219.436,219.181,219.436,2833.0
2024-01-09 11:05:00,223.83,224.08,223.81,224.01,4604.0,219.4556,219.7007,219.436,219.6321,4604.0
2024-01-09 11:10:00,224.07,224.12,224.04,224.05,1128.0,219.6909,219.7399,219.6615,219.6713,1128.0
2024-01-09 11:15:00,224.09,224.2,223.95,224.18,7354.0,219.7105,219.8183,219.5732,219.7987,7354.0
2024-01-09 11:20:00,224.09,224.31,224.09,224.21,3076.0,219.7105,219.9262,219.7105,219.8282,3076.0
2024-01-09 11:25:00,224.25,224.46,224.25,224.31,2923.0,219.8674,220.0733,219.8674,219.9262,2923.0
2024-01-09 11:30:00,224.28,224.41,224.24,224.41,1544.0,219.8968,220.0242,219.8576,220.0242,1544.0
2024-01-09 11:35:00,224.42,224.45,224.16,224.23,4540.0,220.034,220.0635,219.7791,219.8478,4540.0
2024-01-09 11:40:00,224.29,224.32,224.17,224.31,5370.0,219.9066,219.936,219.7889,219.9262,5370.0
2024-01-09 11:45:00,224.37,224.51,224.23,224.24,3151.0,219.985,220.1223,219.8478,219.8576,3151.0
2024-01-09 11:50:00,224.24,224.38,224.23,224.23,2360.0,219.8576,219.9948,219.8478,219.8478,2360.0
2024-01-09 11:55:00,224.18,224.22,224.12,224.15,3040.0,219.7987,219.838,219.7399,219.7693,3040.0
2024-01-09 12:00:00,224.15,224.3,223.98,224.3,1829.0,219.7693,219.9164,219.6026,219.9164,1829.0
2024-01-09 12:05:00,224.26,224.33,224.18,224.18,2813.0,219.8772,219.9458,219.7987,219.7987,2813.0
2024-01-09 12:10:00,224.3,224.46,224.3,224.46,2952.0,219.9164,220.0733,219.9164,220.0733,2952.0
2024-01-09 12:15:00,224.59,224.7,224.56,224.66,2314.0,220.2007,220.3086,220.1713,220.2694,2314.0
2024-01-09 12:20:00,224.65,224.77,224.58,224.75,2300.0,220.2596,220.3772,220.1909,220.3576,2300.0
2024-01-09 12:25:00,224.8,224.93,224.67,224.67,2767.0,220.4066,220.5341,220.2792,220.2792,2767.0
2024-01-09 12:30:00,224.69,224.91,224.69,224.9,1811.0,220.2988,220.5145,220.2988,220.5047,1811.0
2024-01-09 12:35:00,224.96,224.97,224.78,224.9,4594.0,220.5635,220.5733,220.387,220.5047,4594.0
2024-01-09 12:40:00,224.99,225.02,224.97,224.98,2571.0,220.5929,220.6223,220.5733,220.5831,2571.0
2024-01-09 12:45:00,225.04,225.05,224.95,224.99,3063.0,220.6419,220.6517,220.5537,220.5929,3063.0
2024-01-09 12:50:00,224.95,225.06,224.93,224.98,3455.0,220.5537,220.6615,220.5341,220.5831,3455.0
2024-01-09 12:55:00,224.95,225.09,224.87,224.93,6487.0,220.5537,220.691,220.4753,220.5341,6487.0
2024-01-09 13:00:00,224.91,225.0,224.79,224.93,2550.0,220.5145,220.6027,220.3968,220.5341,2550.0
2024-01-09 13:05:00,224.9,224.9,224.73,224.74,3304.0,220.5047,220.5047,220.338,220.3478,3304.0
2024-01-09 13:10:00,224.77,224.86,224.73,224.86,2026.0,220.3772,220.4654,220.338,220.4654,2026.0
2024-01-09 13:15:00,224.89,225.03,224.88,224.91,4863.0,220.4949,220.6321,220.4851,220.5145,4863.0
2024-01-09 13:20:00,224.92,225.02,224.9,225.02,3150.0,220.5243,220.6223,220.5047,220.6223,3150.0
2024-01-09 13:25:00,225.0,225.03,224.89,225.03,8219.0,220.6027,220.6321,220.4949,220.6321,8219.0
2024-01-09 13:30:00,224.96,224.97,224.7,224.71,5170.0,220.5635,220.5733,220.3086,220.3184,5170.0
2024-01-09 13:35:00,224.75,224.85,224.63,224.69,3918.0,220.3576,220.4556,220.2399,220.2988,3918.0
2024-01-09 13:40:00,224.68,224.82,224.67,224.82,1946.0,220.289,220.4262,220.2792,220.4262,1946.0
2024-01-09 13:45:00,224.84,225.04,224.84,224.96,4400.0,220.4458,220.6419,220.4458,220.5635,4400.0
2024-01-09 13:50:00,224.96,225.21,224.95,225.02,4892.0,220.5635,220.8086,220.5537,220.6223,4892.0
2024-01-09 13:55:00,225.01,225.15,225.01,225.08,2063.0,220.6125,220.7498,220.6125,220.6811,2063.0
2024-01-09 14:00:00,225.03,225.07,224.98,225.06,2291.0,220.6321,220.6713,220.5831,220.6615,2291.0
2024-01-09 14:05:00,225.03,225.04,224.79,224.79,4089.0,220.6321,220.6419,220.3968,220.3968,4089.0
2024-01-09 14:10:00,224.77,224.97,224.73,224.89,4591.0,220.3772,220.5733,220.338,220.4949,4591.0
2024-01-09 14:15:00,224.86,224.92,224.75,224.91,5644.0,220.4654,220.5243,220.3576,220.5145,5644.0
2024-01-09 14:20:00,224.9,224.91,224.68,224.73,5466.0,220.5047,220.5145,220.289,220.338,5466.0
2024-01-09 14:25:00,224.89,225.02,224.84,224.86,4231.0,220.4949,220.6223,220.4458,220.4654,4231.0
2024-01-09 14:30:00,224.9,224.97,224.72,224.85,24534.0,220.5047,220.5733,220.3282,220.4556,24534.0
2024-01-09 14:35:00,224.79,225.1,224.75,225.09,3222.0,220.3968,220.7008,220.3576,220.691,3222.0
2024-01-09 14:40:00,225.13,225.21,225.04,225.12,9104.0,220.7302,220.8086,220.6419,220.7204,9104.0
2024-01-09 14:45:00,225.12,225.13,224.98,224.99,11381.0,220.7204,220.7302,220.5831,220.5929,11381.0
2024-01-09 14:50:00,225.02,225.07,224.87,225.01,12417.0,220.6223,220.6713,220.4753,220.6125,12417.0
2024-01-09 14:55:00,225.08,225.08,224.86,224.87,6080.0,220.6811,220.6811,220.4654,220.4753,6080.0
2024-01-09 15:00:00,224.85,224.89,224.75,224.86,5379.0,220.4556,220.4949,220.3576,220.4654,5379.0
2024-01-09 15:05:00,224.84,224.84,224.63,224.68,6675.0,220.4458,220.4458,220.2399,220.289,6675.0
2024-01-09 15:10:00,224.76,224.98,224.75,224.98,2147.0,220.3674,220.5831,220.3576,220.5831,2147.0
2024-01-09 15:15:00,224.96,225.12,224.91,225.1,7286.0,220.5635,220.7204,220.5145,220.7008,7286.0
2024-01-09 15:20:00,225.08,225.24,224.96,224.97,9700.0,220.6811,220.838,220.5635,220.5733,9700.0
2024-01-09 15:25:00,224.97,225.13,224.95,225.02,17308.0,220.5733,220.7302,220.5537,220.6223,17308.0
2024-01-09 15:30:00,225.02,225.03,224.89,225.03,8479.0,220.6223,220.6321,220.4949,220.6321,8479.0
2024-01-09 15:35:00,225.01,225.22,224.99,225.22,20236.0,220.6125,220.8184,220.5929,220.8184,20236.0
2024-01-09 15:40:00,225.18,225.2,225.06,225.13,11880.0,220.7792,220.7988,220.6615,220.7302,11880.0
2024-01-09 15:45:00,225.11,225.14,225.02,225.07,18217.0,220.7106,220.74,220.6223,220.6713,18217.0
2024-01-09 15:50:00,225.06,225.47,225.05,225.45,28365.0,220.6615,221.0635,220.6517,221.0439,28365.0
2024-01-09 15:55:00,225.47,225.48,225.19,225.31,79597.0,221.0635,221.0733,220.789,220.9067,79597.0
2024-01-10 09:30:00,224.74,225.85,224.74,225.85,21339.0,220.3478,221.4361,220.3478,221.4361,21339.0
2024-01-10 09:35:00,225.69,225.73,225.3,225.7,2472.0,221.2792,221.3184,220.8968,221.289,2472.0
2024-01-10 09:40:00,225.55,225.79,225.49,225.79,5083.0,221.142,221.3773,221.0831,221.3773,5083.0
2024-01-10 09:45:00,225.72,226.08,225.69,225.92,19944.0,221.3086,221.6616,221.2792,221.5047,19944.0
2024-01-10 09:50:00,225.96,225.96,225.23,225.36,8614.0,221.5439,221.5439,220.8282,220.9557,8614.0
2024-01-10 09:55:00,225.29,225.71,225.22,225.63,10009.0,220.887,221.2988,220.8184,221.2204,10009.0
2024-01-10 10:00:00,225.57,225.72,225.35,225.4,14196.0,221.1616,221.3086,220.9459,220.9949,14196.0
2024-01-10 10:05:00,225.35,225.35,224.86,225.17,11842.0,220.9459,220.9459,220.4654,220.7694,11842.0
2024-01-10 10:10:00,225.15,225.15,224.68,225.0,5572.0,220.7498,220.7498,220.289,220.6027,5572.0
2024-01-10 10:15:00,224.88,225.12,224.87,225.03,4844.0,220.4851,220.7204,220.4753,220.6321,4844.0
2024-01-10 10:20:00,225.07,225.07,224.74,225.06,7758.0,220.6713,220.6713,220.3478,220.6615,7758.0
2024-01-10 10:25:00,225.11,225.25,225.05,225.06,4837.0,220.7106,220.8478,220.6517,220.6615,4837.0
2024-01-10 10:30:00,225.04,225.25,224.9,225.09,5513.0,220.6419,220.8478,220.5047,220.691,5513.0
2024-01-10 10:35:00,225.13,225.35,224.97,225.29,7348.0,220.7302,220.9459,220.5733,220.887,7348.0
2024-01-10 10:40:00,225.31,225.32,224.75,224.86,6080.0,220.9067,220.9165,220.3576,220.4654,6080.0
2024-01-10 10:45:00,224.84,224.84,224.61,224.79,5231.0,220.4458,220.4458,220.2203,220.3968,5231.0
2024-01-10 10:50:00,224.79,225.2,224.75,225.2,4671.0,220.3968,220.7988,220.3576,220.7988,4671.0
2024-01-10 10:55:00,225.2,225.33,225.14,225.14,4867.0,220.7988,220.9263,220.74,220.74,4867.0
2024-01-10 11:00:00,225.09,225.1,224.86,224.87,3936.0,220.691,220.7008,220.4654,220.4753,3936.0
2024-01-10 11:05:00,224.84,225.06,224.83,224.99,7234.0,220.4458,220.6615,220.436,220.5929,7234.0
2024-01-10 11:10:00,224.98,225.04,224.74,224.75,6935.0,220.5831,220.6419,220.3478,220.3576,6935.0
2024-01-10 11:15:00,224.77,224.91,224.65,224.91,12585.0,220.3772,220.5145,220.2596,220.5145,12585.0
2024-01-10 11:20:00,224.96,224.98,224.71,224.78,3470.0,220.5635,220.5831,220.3184,220.387,3470.0
2024-01-10 11:25:00,224.84,224.89,224.71,224.73,10967.0,220.4458,220.4949,220.3184,220.338,10967.0
2024-01-10 11:30:00,224.73,224.84,224.68,224.8,5115.0,220.338,220.4458,220.289,220.4066,5115.0
2024-01-10 11:35:00,224.75,224.77,224.49,224.52,4649.0,220.3576,220.3772,220.1027,220.1321,4649.0
2024-01-10 11:40:00,224.51,224.51,224.34,224.47,8509.0,220.1223,220.1223,219.9556,220.0831,8509.0
2024-01-10 11:45:00,224.48,224.58,224.45,224.45,2877.0,220.0929,220.1909,220.0635,220.0635,2877.0
2024-01-10 11:50:00,224.47,224.47,224.19,224.43,3627.0,220.0831,220.0831,219.8085,220.0439,3627.0
2024-01-10 11:55:00,224.44,224.44,224.23,224.23,2652.0,220.0537,220.0537,219.8478,219.8478,2652.0
2024-01-10 12:00:00,224.2,224.2,224.06,224.1,2168.0,219.8183,219.8183,219.6811,219.7203,2168.0
2024-01-10 12:05:00,224.14,224.15,223.94,223.95,3146.0,219.7595,219.7693,219.5634,219.5732,3146.0
2024-01-10 12:10:00,224.06,224.06,223.85,223.85,2572.0,219.6811,219.6811,219.4752,219.4752,2572.0
2024-01-10 12:15:00,223.86,223.88,223.7,223.78,2906.0,219.485,219.5046,219.3281,219.4066,2906.0
2024-01-10 12:20:00,223.8,223.86,223.74,223.8,9221.0,219.4262,219.485,219.3673,219.4262,9221.0
2024-01-10 12:25:00,223.8,223.84,223.66,223.73,4313.0,219.4262,219.4654,219.2889,219.3575,4313.0
2024-01-10 12:30:00,223.8,223.88,223.72,223.83,10173.0,219.4262,219.5046,219.3477,219.4556,10173.0
2024-01-10 12:35:00,223.82,223.88,223.7,223.8,3423.0,219.4458,219.5046,219.3281,219.4262,3423.0
2024-01-10 12:40:00,223.75,223.97,223.72,223.89,3751.0,219.3771,219.5928,219.3477,219.5144,3751.0
2024-01-10 12:45:00,223.86,224.17,223.86,224.11,2744.0,219.485,219.7889,219.485,219.7301,2744.0
2024-01-10 12:50:00,224.17,224.31,224.09,224.18,4282.0,219.7889,219.9262,219.7105,219.7987,4282.0
2024-01-10 12:55:00,224.17,224.17,224.03,224.03,6892.0,219.7889,219.7889,219.6517,219.6517,6892.0
2024-01-10 13:00:00,224.05,224.18,224.01,224.18,4228.0,219.6713,219.7987,219.6321,219.7987,4228.0
2024-01-10 13:05:00,224.13,224.19,223.95,223.96,7821.0,219.7497,219.8085,219.5732,219.583,7821.0
2024-01-10 13:10:00,223.93,224.06,223.55,224.06,11736.0,219.5536,219.6811,219.181,219.6811,11736.0
2024-01-10 13:15:00,224.05,224.61,224.0,224.52,19284.0,219.6713,220.2203,219.6223,220.1321,19284.0
2024-01-10 13:20:00,224.53,224.53,224.36,224.42,12542.0,220.1419,220.1419,219.9752,220.034,12542.0
2024-01-10 13:25:00,224.47,224.53,224.15,224.15,14748.0,220.0831,220.1419,219.7693,219.7693,14748.0
2024-01-10 13:30:00,224.2,224.27,224.0,224.17,16276.0,219.8183,219.887,219.6223,219.7889,16276.0
2024-01-10 13:35:00,224.1,224.29,224.09,224.09,5439.0,219.7203,219.9066,219.7105,219.7105,5439.0
2024-01-10 13:40:00,224.13,224.31,224.13,224.25,10550.0,219.7497,219.9262,219.7497,219.8674,10550.0
2024-01-10 13:45:00,224.27,224.45,224.24,224.37,10490.0,219.887,220.0635,219.8576,219.985,10490.0
2024-01-10 13:50:00,224.34,224.34,224.06,224.07,6771.0,219.9556,219.9556,219.6811,219.6909,6771.0
2024-01-10 13:55:00,224.07,224.31,224.07,224.31,4623.0,219.6909,219.9262,219.6909,219.9262,4623.0
2024-01-10 14:00:00,224.29,224.29,224.06,224.17,9405.0,219.9066,219.9066,219.6811,219.7889,9405.0
2024-01-10 14:05:00,224.16,224.19,224.11,224.19,4052.0,219.7791,219.8085,219.7301,219.8085,4052.0
2024-01-10 14:10:00,224.2,224.53,224.19,224.41,12030.0,219.8183,220.1419,219.8085,220.0242,12030.0
2024-01-10 14:15:00,224.44,224.45,224.36,224.44,9669.0,220.0537,220.0635,219.9752,220.0537,9669.0
2024-01-10 14:20:00,224.46,224.57,224.34,224.5,14963.0,220.0733,220.1811,219.9556,220.1125,14963.0
2024-01-10 14:25:00,224.51,224.74,224.46,224.72,7072.0,220.1223,220.3478,220.0733,220.3282,7072.0
2024-01-10 14:30:00,224.84,224.92,224.8,224.9,3332.0,220.4458,220.5243,220.4066,220.5047,3332.0
2024-01-10 14:35:00,224.94,225.0,224.85,224.87,6841.0,220.5439,220.6027,220.4556,220.4753,6841.0
2024-01-10 14:40:00,224.84,224.87,224.68,224.86,5346.0,220.4458,220.4753,220.289,220.4654,5346.0
2024-01-10 14:45:00,224.92,225.14,224.91,224.92,5422.0,220.5243,220.74,220.5145,220.5243,5422.0
2024-01-10 14:50:00,224.93,225.07,224.88,225.0,5260.0,220.5341,220.6713,220.4851,220.6027,5260.0
2024-01-10 14:55:00,225.02,225.09,225.0,225.07,4024.0,220.6223,220.691,220.6027,220.6713,4024.0
2024-01-10 15:00:00,225.13,225.15,224.98,225.05,9651.0,220.7302,220.7498,220.5831,220.6517,9651.0
2024-01-10 15:05:00,225.03,225.13,224.97,225.03,9850.0,220.6321,220.7302,220.5733,220.6321,9850.0
2024-01-10 15:10:00,225.01,225.01,224.82,224.94,6697.0,220.6125,220.6125,220.4262,220.5439,6697.0
2024-01-10 15:15:00,224.91,224.95,224.59,224.59,11142.0,220.5145,220.5537,220.2007,220.2007,11142.0
2024-01-10 15:20:00,224.65,224.75,224.52,224.58,16880.0,220.2596,220.3576,220.1321,220.1909,16880.0
2024-01-10 15:25:00,224.63,224.82,224.6,224.65,16024.0,220.2399,220.4262,220.2105,220.2596,16024.0
2024-01-10 15:30:00,224.63,224.85,224.57,224.85,14341.0,220.2399,220.4556,220.1811,220.4556,14341.0
2024-01-10 15:35:00,224.84,224.86,224.69,224.7,16423.0,220.4458,220.4654,220.2988,220.3086,16423.0
2024-01-10 15:40:00,224.7,224.88,224.69,224.73,26103.0,220.3086,220.4851,220.2988,220.338,26103.0
2024-01-10 15:45:00,224.71,224.82,224.53,224.59,24977.0,220.3184,220.4262,220.1419,220.2007,24977.0
2024-01-10 15:50:00,224.57,225.07,224.5,225.06,41138.0,220.1811,220.6713,220.1125,220.6615,41138.0
2024-01-10 15:55:00,225.05,225.33,224.89,225.25,110665.0,220.6517,220.9263,220.4949,220.8478,110665.0
2024-01-11 09:30:00,226.0,226.49,225.3,225.68,27656.0,221.5832,222.0636,220.8968,221.2694,27656.0
2024-01-11 09:35:00,225.91,226.02,225.69,225.89,6696.0,221.4949,221.6028,221.2792,221.4753,6696.0
2024-01-11 09:40:00,225.8,225.88,225.27,225.46,8710.0,221.3871,221.4655,220.8674,221.0537,8710.0
2024-01-11 09:45:00,225.46,225.78,225.32,225.75,12441.0,221.0537,221.3675,220.9165,221.3381,12441.0
2024-01-11 09:50:00,225.81,226.0,225.28,225.51,12283.0,221.3969,221.5832,220.8772,221.1027,12283.0
2024-01-11 09:55:00,225.51,226.15,225.51,226.06,33697.0,221.1027,221.7302,221.1027,221.642,33697.0
2024-01-11 10:00:00,225.86,226.39,225.86,226.22,8234.0,221.4459,221.9655,221.4459,221.7989,8234.0
2024-01-11 10:05:00,226.23,226.28,225.79,225.84,11672.0,221.8087,221.8577,221.3773,221.4263,11672.0
2024-01-11 10:10:00,225.86,226.39,225.68,225.68,6583.0,221.4459,221.9655,221.2694,221.2694,6583.0
2024-01-11 10:15:00,225.73,225.88,225.53,225.56,3906.0,221.3184,221.4655,221.1224,221.1518,3906.0
2024-01-11 10:20:00,225.54,225.76,225.46,225.7,3517.0,221.1322,221.3479,221.0537,221.289,3517.0
2024-01-11 10:25:00,225.74,225.74,225.34,225.39,3867.0,221.3282,221.3282,220.9361,220.9851,3867.0
2024-01-11 10:30:00,225.38,225.49,225.16,225.28,11526.0,220.9753,221.0831,220.7596,220.8772,11526.0
2024-01-11 10:35:00,225.26,225.5,225.15,225.5,5963.0,220.8576,221.0929,220.7498,221.0929,5963.0
2024-01-11 10:40:00,225.39,225.86,225.39,225.86,10091.0,220.9851,221.4459,220.9851,221.4459,10091.0
2024-01-11 10:45:00,225.79,225.89,225.6,225.62,19704.0,221.3773,221.4753,221.191,221.2106,19704.0
2024-01-11 10:50:00,225.58,225.71,225.43,225.7,6207.0,221.1714,221.2988,221.0243,221.289,6207.0
2024-01-11 10:55:00,225.74,225.74,225.45,225.5,9838.0,221.3282,221.3282,221.0439,221.0929,9838.0
2024-01-11 11:00:00,225.53,225.6,225.33,225.33,4518.0,221.1224,221.191,220.9263,220.9263,4518.0
2024-01-11 11:05:00,225.32,225.79,225.32,225.79,5808.0,220.9165,221.3773,220.9165,221.3773,5808.0
2024-01-11 11:10:00,225.8,225.91,225.37,225.37,8886.0,221.3871,221.4949,220.9655,220.9655,8886.0
2024-01-11 11:15:00,225.4,225.52,225.12,225.22,7737.0,220.9949,221.1125,220.7204,220.8184,7737.0
2024-01-11 11:20:00,225.19,225.49,225.19,225.49,2921.0,220.789,221.0831,220.789,221.0831,2921.0
2024-01-11 11:25:00,225.51,225.61,225.37,225.48,5505.0,221.1027,221.2008,220.9655,221.0733,5505.0
2024-01-11 11:30:00,225.52,225.55,225.22,225.25,4180.0,221.1125,221.142,220.8184,220.8478,4180.0
2024-01-11 11:35:00,225.34,225.59,225.25,225.41,7954.0,220.9361,221.1812,220.8478,221.0047,7954.0
2024-01-11 11:40:00,225.48,225.68,225.37,225.6,15536.0,221.0733,221.2694,220.9655,221.191,15536.0
2024-01-11 11:45:00,225.65,225.8,225.51,225.56,5423.0,221.24,221.3871,221.1027,221.1518,5423.0
2024-01-11 11:50:00,225.52,225.59,225.39,225.44,4722.0,221.1125,221.1812,220.9851,221.0341,4722.0
2024-01-11 11:55:00,225.33,225.34,225.14,225.14,21496.0,220.9263,220.9361,220.74,220.74,21496.0
2024-01-11 12:00:00,225.09,225.11,224.78,225.02,8911.0,220.691,220.7106,220.387,220.6223,8911.0
2024-01-11 12:05:00,225.0,225.14,224.85,224.85,4555.0,220.6027,220.74,220.4556,220.4556,4555.0
2024-01-11 12:10:00,224.84,224.9,224.74,224.74,4414.0,220.4458,220.5047,220.3478,220.3478,4414.0
2024-01-11 12:15:00,224.74,225.25,224.74,225.18,7984.0,220.3478,220.8478,220.3478,220.7792,7984.0
2024-01-11 12:20:00,225.17,225.21,225.0,225.19,2874.0,220.7694,220.8086,220.6027,220.789,2874.0
2024-01-11 12:25:00,225.18,225.24,225.16,225.19,3961.0,220.7792,220.838,220.7596,220.789,3961.0
2024-01-11 12:30:00,225.23,225.47,225.22,225.47,5469.0,220.8282,221.0635,220.8184,221.0635,5469.0
2024-01-11 12:35:00,225.48,225.57,225.44,225.54,30963.0,221.0733,221.1616,221.0341,221.1322,30963.0
2024-01-11 12:40:00,225.53,225.67,225.48,225.49,2015.0,221.1224,221.2596,221.0733,221.0831,2015.0
2024-01-11 12:45:00,225.5,225.62,225.49,225.57,2838.0,221.0929,221.2106,221.0831,221.1616,2838.0
2024-01-11 12:50:00,225.59,225.63,225.52,225.55,1364.0,221.1812,221.2204,221.1125,221.142,1364.0
2024-01-11 12:55:00,225.33,225.62,225.33,225.62,3203.0,220.9263,221.2106,220.9263,221.2106,3203.0
2024-01-11 13:00:00,225.61,225.72,225.61,225.69,3632.0,221.2008,221.3086,221.2008,221.2792,3632.0
2024-01-11 13:05:00,225.68,225.81,225.66,225.79,3421.0,221.2694,221.3969,221.2498,221.3773,3421.0
2024-01-11 13:10:00,225.77,225.97,225.77,225.93,2645.0,221.3577,221.5538,221.3577,221.5145,2645.0
2024-01-11 13:15:00,225.98,226.04,225.8,225.84,2682.0,221.5636,221.6224,221.3871,221.4263,2682.0
2024-01-11 13:20:00,225.79,225.95,225.77,225.95,1571.0,221.3773,221.5341,221.3577,221.5341,1571.0
2024-01-11 13:25:00,225.94,226.05,225.92,226.05,4487.0,221.5243,221.6322,221.5047,221.6322,4487.0
2024-01-11 13:30:00,226.03,226.11,226.0,226.11,5252.0,221.6126,221.691,221.5832,221.691,5252.0
2024-01-11 13:35:00,226.23,226.5,226.23,226.5,3220.0,221.8087,222.0734,221.8087,222.0734,3220.0
2024-01-11 13:40:00,226.52,226.54,226.43,226.43,3449.0,222.093,222.1126,222.0048,222.0048,3449.0
2024-01-11 13:45:00,226.42,226.53,226.4,226.51,1490.0,221.995,222.1028,221.9753,222.0832,1490.0
2024-01-11 13:50:00,226.57,226.68,226.4,226.4,2553.0,222.142,222.2499,221.9753,221.9753,2553.0
2024-01-11 13:55:00,226.36,226.64,226.36,226.64,2301.0,221.9361,222.2107,221.9361,222.2107,2301.0
2024-01-11 14:00:00,226.62,226.72,226.53,226.55,3150.0,222.1911,222.2891,222.1028,222.1224,3150.0
2024-01-11 14:05:00,226.52,226.63,226.47,226.51,3473.0,222.093,222.2009,222.044,222.0832,3473.0
2024-01-11 14:10:00,226.52,226.73,226.51,226.66,3596.0,222.093,222.2989,222.0832,222.2303,3596.0
2024-01-11 14:15:00,226.63,226.77,226.6,226.63,5263.0,222.2009,222.3381,222.1714,222.2009,5263.0
2024-01-11 14:20:00,226.64,226.91,226.63,226.91,4279.0,222.2107,222.4754,222.2009,222.4754,4279.0
2024-01-11 14:25:00,226.95,227.02,226.91,227.0,10004.0,222.5146,222.5832,222.4754,222.5636,10004.0
2024-01-11 14:30:00,227.05,227.19,227.05,227.13,3958.0,222.6126,222.7499,222.6126,222.6911,3958.0
2024-01-11 14:35:00,227.13,227.27,227.11,227.24,4397.0,222.6911,222.8283,222.6715,222.7989,4397.0
2024-01-11 14:40:00,227.24,227.3,227.11,227.2,5064.0,222.7989,222.8578,222.6715,222.7597,5064.0
2024-01-11 14:45:00,227.24,227.42,227.23,227.41,10901.0,222.7989,222.9754,222.7891,222.9656,10901.0
2024-01-11 14:50:00,227.39,227.54,227.35,227.54,3898.0,222.946,223.0931,222.9068,223.0931,3898.0
2024-01-11 14:55:00,227.55,227.65,227.54,227.61,5933.0,223.1029,223.2009,223.0931,223.1617,5933.0
2024-01-11 15:00:00,227.61,227.66,227.35,227.44,5209.0,223.1617,223.2107,222.9068,222.995,5209.0
2024-01-11 15:05:00,227.44,227.58,227.34,227.39,30583.0,222.995,223.1323,222.897,222.946,30583.0
2024-01-11 15:10:00,227.33,227.49,227.21,227.33,8704.0,222.8872,223.044,222.7695,222.8872,8704.0
2024-01-11 15:15:00,227.27,227.35,227.19,227.29,5802.0,222.8283,222.9068,222.7499,222.848,5802.0
2024-01-11 15:20:00,227.26,227.3,227.14,227.15,4246.0,222.8185,222.8578,222.7009,222.7107,4246.0
2024-01-11 15:25:00,227.15,227.32,227.1,227.12,27689.0,222.7107,222.8774,222.6617,222.6813,27689.0
2024-01-11 15:30:00,227.12,227.31,227.12,227.21,10967.0,222.6813,222.8676,222.6813,222.7695,10967.0
2024-01-11 15:35:00,227.18,227.2,227.13,227.16,10645.0,222.7401,222.7597,222.6911,222.7205,10645.0
2024-01-11 15:40:00,227.19,227.43,227.18,227.42,7293.0,222.7499,222.9852,222.7401,222.9754,7293.0
2024-01-11 15:45:00,227.44,227.51,227.3,227.48,17579.0,222.995,223.0637,222.8578,223.0342,17579.0
2024-01-11 15:50:00,227.45,227.8,227.19,227.77,51809.0,223.0048,223.348,222.7499,223.3186,51809.0
2024-01-11 15:55:00,227.82,228.09,227.64,227.73,128328.0,223.3676,223.6323,223.1911,223.2794,128328.0
2024-01-12 09:30:00,228.7,229.43,228.68,228.82,17630.0,224.2304,224.9461,224.2108,224.3481,17630.0
2024-01-12 09:35:00,228.74,228.81,227.76,228.46,4840.0,224.2696,224.3383,223.3088,223.9951,4840.0
2024-01-12 09:40:00,228.76,228.76,227.16,227.16,2223.0,224.2892,224.2892,222.7205,222.7205,2223.0
2024-01-12 09:45:00,227.01,227.58,226.78,227.01,6511.0,222.5734,223.1323,222.3479,222.5734,6511.0
2024-01-12 09:50:00,227.11,227.28,226.95,227.03,4213.0,222.6715,222.8382,222.5146,222.593,4213.0
2024-01-12 09:55:00,227.04,227.04,226.78,226.88,1527.0,222.6028,222.6028,222.3479,222.446,1527.0
2024-01-12 10:00:00,226.84,227.67,226.83,227.65,8363.0,222.4068,223.2205,222.3969,223.2009,8363.0
2024-01-12 10:05:00,227.76,227.76,227.32,227.34,3726.0,223.3088,223.3088,222.8774,222.897,3726.0
2024-01-12 10:10:00,227.42,227.49,226.88,226.91,5686.0,222.9754,223.044,222.446,222.4754,5686.0
2024-01-12 10:15:00,226.98,227.3,226.91,227.05,4432.0,222.544,222.8578,222.4754,222.6126,4432.0
2024-01-12 10:20:00,227.11,227.76,227.08,227.63,5620.0,222.6715,223.3088,222.6421,223.1813,5620.0
2024-01-12 10:25:00,227.7,227.95,227.69,227.75,9578.0,223.2499,223.4951,223.2401,223.299,9578.0
2024-01-12 10:30:00,227.82,227.82,227.43,227.64,7620.0,223.3676,223.3676,222.9852,223.1911,7620.0
2024-01-12 10:35:00,227.65,227.66,227.31,227.51,6302.0,223.2009,223.2107,222.8676,223.0637,6302.0
2024-01-12 10:40:00,227.51,227.6,227.02,227.46,6967.0,223.0637,223.1519,222.5832,223.0146,6967.0
2024-01-12 10:45:00,227.43,227.76,227.31,227.32,9371.0,222.9852,223.3088,222.8676,222.8774,9371.0
2024-01-12 10:50:00,227.37,227.38,226.86,226.9,6358.0,222.9264,222.9362,222.4264,222.4656,6358.0
2024-01-12 10:55:00,226.89,226.99,226.83,226.92,1976.0,222.4558,222.5538,222.3969,222.4852,1976.0
2024-01-12 11:00:00,226.82,226.97,226.75,226.96,4137.0,222.3871,222.5342,222.3185,222.5244,4137.0
2024-01-12 11:05:00,226.87,227.22,226.87,227.04,23614.0,222.4362,222.7793,222.4362,222.6028,23614.0
2024-01-12 11:10:00,226.96,226.98,226.73,226.73,4900.0,222.5244,222.544,222.2989,222.2989,4900.0
2024-01-12 11:15:00,226.79,226.81,226.56,226.79,3805.0,222.3577,222.3773,222.1322,222.3577,3805.0
2024-01-12 11:20:00,226.79,226.87,226.68,226.71,5271.0,222.3577,222.4362,222.2499,222.2793,5271.0
2024-01-12 11:25:00,226.72,226.98,226.72,226.96,4845.0,222.2891,222.544,222.2891,222.5244,4845.0
2024-01-12 11:30:00,227.03,227.17,227.02,227.17,5140.0,222.593,222.7303,222.5832,222.7303,5140.0
2024-01-12 11:35:00,227.27,227.27,226.85,227.02,8855.0,222.8283,222.8283,222.4166,222.5832,8855.0
2024-01-12 11:40:00,226.97,226.97,226.63,226.9,2027.0,222.5342,222.5342,222.2009,222.4656,2027.0
2024-01-12 11:45:00,226.82,227.01,226.79,226.88,3480.0,222.3871,222.5734,222.3577,222.446,3480.0
2024-01-12 11:50:00,226.92,227.14,226.87,227.14,3214.0,222.4852,222.7009,222.4362,222.7009,3214.0
2024-01-12 11:55:00,227.15,227.22,227.02,227.11,6739.0,222.7107,222.7793,222.5832,222.6715,6739.0
2024-01-12 12:00:00,227.18,227.19,227.09,227.17,2238.0,222.7401,222.7499,222.6519,222.7303,2238.0
2024-01-12 12:05:00,227.19,227.44,227.15,227.31,13319.0,222.7499,222.995,222.7107,222.8676,13319.0
2024-01-12 12:10:00,227.32,227.5,227.24,227.44,7610.0,222.8774,223.0539,222.7989,222.995,7610.0
2024-01-12 12:15:00,227.46,227.62,227.45,227.57,4149.0,223.0146,223.1715,223.0048,223.1225,4149.0
2024-01-12 12:20:00,227.58,227.61,227.35,227.36,3400.0,223.1323,223.1617,222.9068,222.9166,3400.0
2024-01-12 12:25:00,227.3,227.34,227.2,227.28,3850.0,222.8578,222.897,222.7597,222.8382,3850.0
2024-01-12 12:30:00,227.26,227.34,227.11,227.18,9238.0,222.8185,222.897,222.6715,222.7401,9238.0
2024-01-12 12:35:00,227.2,227.25,227.16,227.24,1557.0,222.7597,222.8087,222.7205,222.7989,1557.0
2024-01-12 12:40:00,227.24,227.32,227.11,227.31,1610.0,222.7989,222.8774,222.6715,222.8676,1610.0
2024-01-12 12:45:00,227.31,227.34,227.14,227.23,3794.0,222.8676,222.897,222.7009,222.7891,3794.0
2024-01-12 12:50:00,227.26,227.3,227.17,227.27,2787.0,222.8185,222.8578,222.7303,222.8283,2787.0
2024-01-12 12:55:00,227.31,227.31,227.11,227.11,1551.0,222.8676,222.8676,222.6715,222.6715,1551.0
2024-01-12 13:00:00,227.15,227.22,227.11,227.11,1482.0,222.7107,222.7793,222.6715,222.6715,1482.0
2024-01-12 13:05:00,227.11,227.29,227.11,227.28,2724.0,222.6715,222.848,222.6715,222.8382,2724.0
2024-01-12 13:10:00,227.26,227.34,227.25,227.29,3251.0,222.8185,222.897,222.8087,222.848,3251.0
2024-01-12 13:15:00,227.27,227.33,227.2,227.26,4282.0,222.8283,222.8872,222.7597,222.8185,4282.0
2024-01-12 13:20:00,227.28,227.53,227.27,227.43,5930.0,222.8382,223.0833,222.8283,222.9852,5930.0
2024-01-12 13:25:00,227.43,227.43,227.37,227.37,1040.0,222.9852,222.9852,222.9264,222.9264,1040.0
2024-01-12 13:30:00,227.4,227.47,227.29,227.29,3378.0,222.9558,223.0244,222.848,222.848,3378.0
2024-01-12 13:35:00,227.33,227.58,227.33,227.55,4205.0,222.8872,223.1323,222.8872,223.1029,4205.0
2024-01-12 13:40:00,227.54,227.58,227.45,227.46,6276.0,223.0931,223.1323,223.0048,223.0146,6276.0
2024-01-12 13:45:00,227.41,227.46,227.35,227.43,2332.0,222.9656,223.0146,222.9068,222.9852,2332.0
2024-01-12 13:50:00,227.44,227.45,227.38,227.43,5028.0,222.995,223.0048,222.9362,222.9852,5028.0
2024-01-12 13:55:00,227.43,227.44,227.3,227.3,4268.0,222.9852,222.995,222.8578,222.8578,4268.0
2024-01-12 14:00:00,227.33,227.4,227.31,227.39,2618.0,222.8872,222.9558,222.8676,222.946,2618.0
2024-01-12 14:05:00,227.39,227.43,227.34,227.38,4058.0,222.946,222.9852,222.897,222.9362,4058.0
2024-01-12 14:10:00,227.4,227.43,227.37,227.43,5681.0,222.9558,222.9852,222.9264,222.9852,5681.0
2024-01-12 14:15:00,227.44,227.54,227.42,227.5,3524.0,222.995,223.0931,222.9754,223.0539,3524.0
2024-01-12 14:20:00,227.49,227.51,227.32,227.36,4605.0,223.044,223.0637,222.8774,222.9166,4605.0
2024-01-12 14:25:00,227.36,227.54,227.35,227.49,4395.0,222.9166,223.0931,222.9068,223.044,4395.0
2024-01-12 14:30:00,227.53,227.55,227.3,227.39,10912.0,223.0833,223.1029,222.8578,222.946,10912.0
2024-01-12 14:35:00,227.34,227.35,227.17,227.26,28383.0,222.897,222.9068,222.7303,222.8185,28383.0
2024-01-12 14:40:00,227.26,227.32,227.19,227.27,6289.0,222.8185,222.8774,222.7499,222.8283,6289.0
2024-01-12 14:45:00,227.24,227.26,227.18,227.24,20685.0,222.7989,222.8185,222.7401,222.7989,20685.0
2024-01-12 14:50:00,227.26,227.31,227.21,227.27,7288.0,222.8185,222.8676,222.7695,222.8283,7288.0
2024-01-12 14:55:00,227.27,227.28,227.2,227.2,3523.0,222.8283,222.8382,222.7597,222.7597,3523.0
2024-01-12 15:00:00,227.14,227.25,227.13,227.19,3379.0,222.7009,222.8087,222.6911,222.7499,3379.0
2024-01-12 15:05:00,227.18,227.23,227.12,227.17,2467.0,222.7401,222.7891,222.6813,222.7303,2467.0
2024-01-12 15:10:00,227.11,227.18,227.04,227.04,4018.0,222.6715,222.7401,222.6028,222.6028,4018.0
2024-01-12 15:15:00,227.07,227.1,226.97,227.0,4345.0,222.6323,222.6617,222.5342,222.5636,4345.0
2024-01-12 15:20:00,226.96,227.04,226.89,226.92,45402.0,222.5244,222.6028,222.4558,222.4852,45402.0
2024-01-12 15:25:00,226.97,227.09,226.93,226.95,26554.0,222.5342,222.6519,222.495,222.5146,26554.0
2024-01-12 15:30:00,226.91,227.07,226.86,227.02,7624.0,222.4754,222.6323,222.4264,222.5832,7624.0
2024-01-12 15:35:00,227.01,227.15,227.01,227.03,4118.0,222.5734,222.7107,222.5734,222.593,4118.0
2024-01-12 15:40:00,227.04,227.13,226.92,227.06,5505.0,222.6028,222.6911,222.4852,222.6225,5505.0
2024-01-12 15:45:00,227.04,227.15,227.01,227.11,16266.0,222.6028,222.7107,222.5734,222.6715,16266.0
2024-01-12 15:50:00,227.03,227.13,226.85,227.13,47040.0,222.593,222.6911,222.4166,222.6911,47040.0
2024-01-12 15:55:00,227.17,227.68,227.17,227.56,96890.0,222.7303,223.2303,222.7303,223.1127,96890.0
2024-01-16 09:30:00,227.82,227.82,226.06,226.76,34660.0,223.3676,223.3676,221.642,222.3283,34660.0
2024-01-16 09:35:00,226.91,227.46,226.59,226.86,11291.0,222.4754,223.0146,222.1616,222.4264,11291.0
2024-01-16 09:40:00,226.71,227.71,226.34,227.71,4713.0,222.2793,223.2597,221.9165,223.2597,4713.0
2024-01-16 09:45:00,227.45,228.3,227.43,228.01,16297.0,223.0048,223.8382,222.9852,223.5539,16297.0
2024-01-16 09:50:00,227.92,227.92,227.08,227.56,6191.0,223.4656,223.4656,222.6421,223.1127,6191.0
2024-01-16 09:55:00,227.56,228.0,227.44,228.0,3661.0,223.1127,223.5441,222.995,223.5441,3661.0
2024-01-16 10:00:00,228.0,228.24,227.8,228.15,6302.0,223.5441,223.7794,223.348,223.6911,6302.0
2024-01-16 10:05:00,228.14,228.36,228.02,228.08,5882.0,223.6813,223.897,223.5637,223.6225,5882.0
2024-01-16 10:10:00,228.03,228.41,227.78,228.17,8494.0,223.5735,223.9461,223.3284,223.7108,8494.0
2024-01-16 10:15:00,228.17,228.45,228.01,228.33,13296.0,223.7108,223.9853,223.5539,223.8676,13296.0
2024-01-16 10:20:00,228.3,228.48,228.2,228.34,7617.0,223.8382,224.0147,223.7402,223.8774,7617.0
2024-01-16 10:25:00,228.4,228.64,228.27,228.44,6243.0,223.9363,224.1716,223.8088,223.9755,6243.0
2024-01-16 10:30:00,228.52,228.56,228.38,228.54,2506.0,224.0539,224.0931,223.9167,224.0735,2506.0
2024-01-16 10:35:00,228.5,228.61,228.25,228.25,4599.0,224.0343,224.1422,223.7892,223.7892,4599.0
2024-01-16 10:40:00,228.27,228.32,227.76,227.98,1798.0,223.8088,223.8578,223.3088,223.5245,1798.0
2024-01-16 10:45:00,228.05,228.05,227.53,227.56,2216.0,223.5931,223.5931,223.0833,223.1127,2216.0
2024-01-16 10:50:00,227.53,227.56,227.37,227.49,5152.0,223.0833,223.1127,222.9264,223.044,5152.0
2024-01-16 10:55:00,227.73,227.96,227.73,227.86,3459.0,223.2794,223.5049,223.2794,223.4068,3459.0
2024-01-16 11:00:00,227.79,228.12,227.61,227.88,5340.0,223.3382,223.6617,223.1617,223.4264,5340.0
2024-01-16 11:05:00,227.81,227.96,227.7,227.74,1469.0,223.3578,223.5049,223.2499,223.2892,1469.0
2024-01-16 11:10:00,227.72,228.0,227.72,227.84,3483.0,223.2696,223.5441,223.2696,223.3872,3483.0
2024-01-16 11:15:00,227.91,228.02,227.77,227.95,7107.0,223.4558,223.5637,223.3186,223.4951,7107.0
2024-01-16 11:20:00,227.95,228.08,227.87,228.05,6614.0,223.4951,223.6225,223.4166,223.5931,6614.0
2024-01-16 11:25:00,227.98,227.98,227.68,227.71,3580.0,223.5245,223.5245,223.2303,223.2597,3580.0
2024-01-16 11:30:00,227.71,228.01,227.57,227.96,2059.0,223.2597,223.5539,223.1225,223.5049,2059.0
2024-01-16 11:35:00,228.03,228.03,227.84,227.9,3500.0,223.5735,223.5735,223.3872,223.446,3500.0
2024-01-16 11:40:00,227.87,227.91,227.8,227.87,2204.0,223.4166,223.4558,223.348,223.4166,2204.0
2024-01-16 11:45:00,227.99,228.01,227.86,227.98,4166.0,223.5343,223.5539,223.4068,223.5245,4166.0
2024-01-16 11:50:00,227.97,227.99,227.88,227.9,3504.0,223.5147,223.5343,223.4264,223.446,3504.0
2024-01-16 11:55:00,227.91,227.96,227.83,227.93,3757.0,223.4558,223.5049,223.3774,223.4754,3757.0
2024-01-16 12:00:00,227.92,227.95,227.66,227.74,5772.0,223.4656,223.4951,223.2107,223.2892,5772.0
2024-01-16 12:05:00,227.77,227.81,227.57,227.6,2237.0,223.3186,223.3578,223.1225,223.1519,2237.0
2024-01-16 12:10:00,227.6,227.7,227.6,227.65,2112.0,223.1519,223.2499,223.1519,223.2009,2112.0
2024-01-16 12:15:00,227.63,227.67,227.41,227.41,2913.0,223.1813,223.2205,222.9656,222.9656,2913.0
2024-01-16 12:20:00,227.4,227.6,227.4,227.59,2390.0,222.9558,223.1519,222.9558,223.1421,2390.0
2024-01-16 12:25:00,227.59,227.67,227.52,227.6,2543.0,223.1421,223.2205,223.0735,223.1519,2543.0
2024-01-16 12:30:00,227.59,227.6,227.41,227.42,2005.0,223.1421,223.1519,222.9656,222.9754,2005.0
2024-01-16 12:35:00,227.47,227.65,227.39,227.65,3446.0,223.0244,223.2009,222.946,223.2009,3446.0
2024-01-16 12:40:00,227.62,227.79,227.62,227.71,2537.0,223.1715,223.3382,223.1715,223.2597,2537.0
2024-01-16 12:45:00,227.63,227.63,227.38,227.38,2698.0,223.1813,223.1813,222.9362,222.9362,2698.0
2024-01-16 12:50:00,227.39,227.47,227.29,227.41,4640.0,222.946,223.0244,222.848,222.9656,4640.0
2024-01-16 12:55:00,227.36,227.38,227.29,227.35,1903.0,222.9166,222.9362,222.848,222.9068,1903.0
2024-01-16 13:00:00,227.34,227.46,227.34,227.39,3989.0,222.897,223.0146,222.897,222.946,3989.0
2024-01-16 13:05:00,227.45,227.47,227.33,227.33,3088.0,223.0048,223.0244,222.8872,222.8872,3088.0
2024-01-16 13:10:00,227.31,227.4,227.26,227.36,6476.0,222.8676,222.9558,222.8185,222.9166,6476.0
2024-01-16 13:15:00,227.37,227.66,227.36,227.58,4445.0,222.9264,223.2107,222.9166,223.1323,4445.0
2024-01-16 13:20:00,227.62,227.62,227.47,227.61,1800.0,223.1715,223.1715,223.0244,223.1617,1800.0
2024-01-16 13:25:00,227.66,227.77,227.66,227.75,2835.0,223.2107,223.3186,223.2107,223.299,2835.0
2024-01-16 13:30:00,227.77,227.84,227.57,227.62,5737.0,223.3186,223.3872,223.1225,223.1715,5737.0
2024-01-16 13:35:00,227.61,227.69,227.55,227.67,6326.0,223.1617,223.2401,223.1029,223.2205,6326.0
2024-01-16 13:40:00,227.64,227.64,227.4,227.44,5981.0,223.1911,223.1911,222.9558,222.995,5981.0
2024-01-16 13:45:00,227.45,227.45,227.37,227.44,720.0,223.0048,223.0048,222.9264,222.995,720.0
2024-01-16 13:50:00,227.45,227.45,227.35,227.39,1739.0,223.0048,223.0048,222.9068,222.946,1739.0
2024-01-16 13:55:00,227.42,227.52,227.39,227.52,4354.0,222.9754,223.0735,222.946,223.0735,4354.0
2024-01-16 14:00:00,227.58,227.62,227.13,227.13,5344.0,223.1323,223.1715,222.6911,222.6911,5344.0
2024-01-16 14:05:00,227.07,227.15,227.02,227.1,3934.0,222.6323,222.7107,222.5832,222.6617,3934.0
2024-01-16 14:10:00,227.06,227.12,226.93,226.93,5930.0,222.6225,222.6813,222.495,222.495,5930.0
2024-01-16 14:15:00,226.94,227.22,226.91,227.19,15809.0,222.5048,222.7793,222.4754,222.7499,15809.0
2024-01-16 14:20:00,227.23,227.26,227.14,227.14,3962.0,222.7891,222.8185,222.7009,222.7009,3962.0
2024-01-16 14:25:00,227.14,227.35,227.09,227.21,5040.0,222.7009,222.9068,222.6519,222.7695,5040.0
2024-01-16 14:30:00,227.19,227.27,227.11,227.26,6006.0,222.7499,222.8283,222.6715,222.8185,6006.0
2024-01-16 14:35:00,227.24,227.24,227.18,227.19,2562.0,222.7989,222.7989,222.7401,222.7499,2562.0
2024-01-16 14:40:00,227.2,227.2,227.11,227.13,5331.0,222.7597,222.7597,222.6715,222.6911,5331.0
2024-01-16 14:45:00,227.18,227.35,227.17,227.2,6512.0,222.7401,222.9068,222.7303,222.7597,6512.0
2024-01-16 14:50:00,227.22,227.26,227.2,227.23,2685.0,222.7793,222.8185,222.7597,222.7891,2685.0
2024-01-16 14:55:00,227.19,227.45,227.19,227.44,4787.0,222.7499,223.0048,222.7499,222.995,4787.0
2024-01-16 15:00:00,227.46,227.46,227.33,227.4,3320.0,223.0146,223.0146,222.8872,222.9558,3320.0
2024-01-16 15:05:00,227.4,227.44,227.34,227.34,5413.0,222.9558,222.995,222.897,222.897,5413.0
2024-01-16 15:10:00,227.33,227.33,227.15,227.16,5431.0,222.8872,222.8872,222.7107,222.7205,5431.0
2024-01-16 15:15:00,227.21,227.26,227.17,227.19,4211.0,222.7695,222.8185,222.7303,222.7499,4211.0
2024-01-16 15:20:00,227.2,227.23,227.15,227.23,3588.0,222.7597,222.7891,222.7107,222.7891,3588.0
2024-01-16 15:25:00,227.23,227.24,227.1,227.19,5215.0,222.7891,222.7989,222.6617,222.7499,5215.0
2024-01-16 15:30:00,227.16,227.22,226.98,226.99,7205.0,222.7205,222.7793,222.544,222.5538,7205.0
2024-01-16 15:35:00,227.02,227.11,226.95,227.01,7889.0,222.5832,222.6715,222.5146,222.5734,7889.0
2024-01-16 15:40:00,227.03,227.12,226.92,227.11,7961.0,222.593,222.6813,222.4852,222.6715,7961.0
2024-01-16 15:45:00,227.09,227.25,227.03,227.25,13204.0,222.6519,222.8087,222.593,222.8087,13204.0
2024-01-16 15:50:00,227.24,227.59,227.11,227.53,24336.0,222.7989,223.1421,222.6715,223.0833,24336.0
2024-01-16 15:55:00,227.52,227.82,227.43,227.76,90386.0,223.0735,223.3676,222.9852,223.3088,90386.0
2024-01-17 09:30:00,228.0,229.8,227.7,229.39,27629.0,223.5441,225.3089,223.2499,224.9069,27629.0
2024-01-17 09:35:00,229.26,230.54,229.26,229.98,20423.0,224.7795,226.0344,224.7795,225.4854,20423.0
2024-01-17 09:40:00,230.12,230.5,229.74,230.49,7876.0,225.6226,225.9952,225.2501,225.9854,7876.0
2024-01-17 09:45:00,230.49,230.87,230.17,230.42,12969.0,225.9854,226.358,225.6717,225.9168,12969.0
2024-01-17 09:50:00,230.55,231.48,230.55,231.41,6626.0,226.0442,226.9561,226.0442,226.8874,6626.0
2024-01-17 09:55:00,231.3,231.96,231.0,231.96,8610.0,226.7796,227.4267,226.4854,227.4267,8610.0
2024-01-17 10:00:00,231.89,232.28,231.73,231.94,24353.0,227.3581,227.7404,227.2012,227.4071,24353.0
2024-01-17 10:05:00,232.11,232.14,231.51,231.6,24658.0,227.5738,227.6032,226.9855,227.0737,24658.0
2024-01-17 10:10:00,231.67,231.77,231.04,231.26,16496.0,227.1424,227.2404,226.5247,226.7404,16496.0
2024-01-17 10:15:00,231.19,231.28,230.85,231.14,24374.0,226.6717,226.76,226.3384,226.6227,24374.0
2024-01-17 10:20:00,231.25,231.42,230.98,230.98,5831.0,226.7306,226.8972,226.4658,226.4658,5831.0
2024-01-17 10:25:00,231.03,231.24,230.88,231.11,4632.0,226.5149,226.7208,226.3678,226.5933,4632.0
2024-01-17 10:30:00,231.03,231.23,230.8,230.93,10294.0,226.5149,226.711,226.2894,226.4168,10294.0
2024-01-17 10:35:00,230.88,230.99,230.28,230.34,12605.0,226.3678,226.4756,225.7795,225.8383,12605.0
2024-01-17 10:40:00,230.31,230.43,230.0,230.26,24436.0,225.8089,225.9266,225.505,225.7599,24436.0
2024-01-17 10:45:00,230.26,230.66,230.25,230.6,8482.0,225.7599,226.1521,225.7501,226.0933,8482.0
2024-01-17 10:50:00,230.56,230.92,230.3,230.8,7280.0,226.054,226.407,225.7991,226.2894,7280.0
2024-01-17 10:55:00,230.84,230.93,230.43,230.43,6181.0,226.3286,226.4168,225.9266,225.9266,6181.0
2024-01-17 11:00:00,230.49,230.62,230.3,230.48,9181.0,225.9854,226.1129,225.7991,225.9756,9181.0
2024-01-17 11:05:00,230.47,230.48,230.29,230.31,12353.0,225.9658,225.9756,225.7893,225.8089,12353.0
2024-01-17 11:10:00,230.28,230.64,230.23,230.57,9790.0,225.7795,226.1325,225.7305,226.0639,9790.0
2024-01-17 11:15:00,230.57,230.66,230.38,230.54,15394.0,226.0639,226.1521,225.8776,226.0344,15394.0
2024-01-17 11:20:00,230.47,230.51,230.2,230.34,7683.0,225.9658,226.005,225.7011,225.8383,7683.0
2024-01-17 11:25:00,230.29,230.43,230.17,230.34,12768.0,225.7893,225.9266,225.6717,225.8383,12768.0
2024-01-17 11:30:00,230.36,230.38,230.11,230.2,22143.0,225.858,225.8776,225.6128,225.7011,22143.0
2024-01-17 11:35:00,230.17,230.19,229.98,230.06,8622.0,225.6717,225.6913,225.4854,225.5638,8622.0
2024-01-17 11:40:00,230.01,230.07,229.9,229.98,12178.0,225.5148,225.5736,225.4069,225.4854,12178.0
2024-01-17 11:45:00,229.97,230.07,229.88,229.89,42646.0,225.4756,225.5736,225.3873,225.3971,42646.0
2024-01-17 11:50:00,229.95,230.33,229.9,230.27,7831.0,225.456,225.8285,225.4069,225.7697,7831.0
2024-01-17 11:55:00,230.23,230.23,230.01,230.06,11125.0,225.7305,225.7305,225.5148,225.5638,11125.0
2024-01-17 12:00:00,230.07,230.24,230.03,230.03,8520.0,225.5736,225.7403,225.5344,225.5344,8520.0
2024-01-17 12:05:00,229.96,230.09,229.66,229.72,29622.0,225.4658,225.5932,225.1716,225.2305,29622.0
2024-01-17 12:10:00,229.74,229.77,229.5,229.56,7284.0,225.2501,225.2795,225.0148,225.0736,7284.0
2024-01-17 12:15:00,229.55,229.74,229.54,229.66,4621.0,225.0638,225.2501,225.054,225.1716,4621.0
2024-01-17 12:20:00,229.61,229.66,229.45,229.47,9451.0,225.1226,225.1716,224.9657,224.9854,9451.0
2024-01-17 12:25:00,229.52,229.61,229.45,229.61,8981.0,225.0344,225.1226,224.9657,225.1226,8981.0
2024-01-17 12:30:00,229.67,229.77,229.6,229.72,5671.0,225.1814,225.2795,225.1128,225.2305,5671.0
2024-01-17 12:35:00,229.7,229.76,229.53,229.65,6893.0,225.2109,225.2697,225.0442,225.1618,6893.0
2024-01-17 12:40:00,229.64,229.64,229.46,229.56,5076.0,225.152,225.152,224.9755,225.0736,5076.0
2024-01-17 12:45:00,229.57,229.65,229.48,229.59,6533.0,225.0834,225.1618,224.9952,225.103,6533.0
2024-01-17 12:50:00,229.63,229.72,229.48,229.48,14226.0,225.1422,225.2305,224.9952,224.9952,14226.0
2024-01-17 12:55:00,229.49,229.55,229.34,229.36,6931.0,225.005,225.0638,224.8579,224.8775,6931.0
2024-01-17 13:00:00,229.38,229.66,229.32,229.66,3986.0,224.8971,225.1716,224.8383,225.1716,3986.0
2024-01-17 13:05:00,229.65,229.72,229.47,229.52,4971.0,225.1618,225.2305,224.9854,225.0344,4971.0
2024-01-17 13:10:00,229.52,229.52,229.34,229.43,7524.0,225.0344,225.0344,224.8579,224.9461,7524.0
2024-01-17 13:15:00,229.4,229.44,229.33,229.38,6741.0,224.9167,224.9559,224.8481,224.8971,6741.0
2024-01-17 13:20:00,229.4,229.4,229.11,229.16,3597.0,224.9167,224.9167,224.6324,224.6814,3597.0
2024-01-17 13:25:00,229.16,229.27,229.14,229.24,4037.0,224.6814,224.7893,224.6618,224.7598,4037.0
2024-01-17 13:30:00,229.23,229.27,229.12,229.18,6320.0,224.75,224.7893,224.6422,224.701,6320.0
2024-01-17 13:35:00,229.19,229.28,229.09,229.11,3370.0,224.7108,224.7991,224.6128,224.6324,3370.0
2024-01-17 13:40:00,229.08,229.12,229.04,229.06,3893.0,224.603,224.6422,224.5638,224.5834,3893.0
2024-01-17 13:45:00,229.06,229.09,228.82,228.86,7203.0,224.5834,224.6128,224.3481,224.3873,7203.0
2024-01-17 13:50:00,228.87,229.13,228.87,229.12,5466.0,224.3971,224.652,224.3971,224.6422,5466.0
2024-01-17 13:55:00,229.12,229.12,228.97,229.0,5612.0,224.6422,224.6422,224.4951,224.5245,5612.0
2024-01-17 14:00:00,229.01,229.27,229.0,229.19,3908.0,224.5343,224.7893,224.5245,224.7108,3908.0
2024-01-17 14:05:00,229.23,229.24,229.06,229.21,4781.0,224.75,224.7598,224.5834,224.7304,4781.0
2024-01-17 14:10:00,229.22,229.22,228.89,228.89,4892.0,224.7402,224.7402,224.4167,224.4167,4892.0
2024-01-17 14:15:00,228.84,229.1,228.84,228.97,7056.0,224.3677,224.6226,224.3677,224.4951,7056.0
2024-01-17 14:20:00,229.0,229.13,228.94,229.12,119937.0,224.5245,224.652,224.4657,224.6422,119937.0
2024-01-17 14:25:00,229.09,229.31,229.09,229.26,9815.0,224.6128,224.8285,224.6128,224.7795,9815.0
2024-01-17 14:30:00,229.24,229.24,228.99,229.02,10621.0,224.7598,224.7598,224.5147,224.5441,10621.0
2024-01-17 14:35:00,229.02,229.07,228.92,228.95,4517.0,224.5441,224.5932,224.4461,224.4755,4517.0
2024-01-17 14:40:00,228.97,229.15,228.93,229.11,7050.0,224.4951,224.6716,224.4559,224.6324,7050.0
2024-01-17 14:45:00,229.07,229.14,228.94,228.95,5588.0,224.5932,224.6618,224.4657,224.4755,5588.0
2024-01-17 14:50:00,228.94,229.01,228.84,228.98,7071.0,224.4657,224.5343,224.3677,224.5049,7071.0
2024-01-17 14:55:00,228.97,229.02,228.86,228.87,8370.0,224.4951,224.5441,224.3873,224.3971,8370.0
2024-01-17 15:00:00,228.86,228.86,228.59,228.6,12213.0,224.3873,224.3873,224.1225,224.1324,12213.0
2024-01-17 15:05:00,228.57,228.57,228.0,228.0,35291.0,224.1029,224.1029,223.5441,223.5441,35291.0
2024-01-17 15:10:00,228.0,228.05,227.77,227.81,26935.0,223.5441,223.5931,223.3186,223.3578,26935.0
2024-01-17 15:15:00,227.79,228.07,227.78,227.94,40403.0,223.3382,223.6127,223.3284,223.4853,40403.0
2024-01-17 15:20:00,227.93,227.99,227.68,227.74,19251.0,223.4754,223.5343,223.2303,223.2892,19251.0
2024-01-17 15:25:00,227.73,228.1,227.68,228.02,17827.0,223.2794,223.6421,223.2303,223.5637,17827.0
2024-01-17 15:30:00,228.04,228.1,227.77,228.0,38929.0,223.5833,223.6421,223.3186,223.5441,38929.0
2024-01-17 15:35:00,228.0,228.29,227.99,228.08,12575.0,223.5441,223.8284,223.5343,223.6225,12575.0
2024-01-17 15:40:00,228.07,228.11,227.83,227.9,27646.0,223.6127,223.6519,223.3774,223.446,27646.0
2024-01-17 15:45:00,227.88,228.03,227.82,227.88,36564.0,223.4264,223.5735,223.3676,223.4264,36564.0
2024-01-17 15:50:00,227.9,228.27,227.84,228.23,40492.0,223.446,223.8088,223.3872,223.7696,40492.0
2024-01-17 15:55:00,228.27,228.45,228.15,228.28,150076.0,223.8088,223.9853,223.6911,223.8186,150076.0
2024-01-18 09:30:00,228.19,228.65,227.0,228.12,41500.0,223.7304,224.1814,222.5636,223.6617,41500.0
2024-01-18 09:35:00,228.11,228.12,227.03,227.97,4347.0,223.6519,223.6617,222.593,223.5147,4347.0
2024-01-18 09:40:00,228.03,228.04,226.74,227.03,4980.0,223.5735,223.5833,222.3087,222.593,4980.0
2024-01-18 09:45:00,227.12,227.51,226.93,227.45,3898.0,222.6813,223.0637,222.495,223.0048,3898.0
2024-01-18 09:50:00,227.42,227.56,227.26,227.31,3247.0,222.9754,223.1127,222.8185,222.8676,3247.0
2024-01-18 09:55:00,226.95,227.55,226.79,227.46,5221.0,222.5146,223.1029,222.3577,223.0146,5221.0
2024-01-18 10:00:00,227.51,228.18,227.51,228.18,7364.0,223.0637,223.7206,223.0637,223.7206,7364.0
2024-01-18 10:05:00,228.27,228.33,227.3,227.53,11017.0,223.8088,223.8676,222.8578,223.0833,11017.0
2024-01-18 10:10:00,227.55,227.57,227.11,227.23,6889.0,223.1029,223.1225,222.6715,222.7891,6889.0
2024-01-18 10:15:00,227.21,227.56,227.17,227.3,11544.0,222.7695,223.1127,222.7303,222.8578,11544.0
2024-01-18 10:20:00,227.2,227.22,226.81,227.22,5559.0,222.7597,222.7793,222.3773,222.7793,5559.0
2024-01-18 10:25:00,227.32,227.33,227.18,227.22,6052.0,222.8774,222.8872,222.7401,222.7793,6052.0
2024-01-18 10:30:00,227.23,227.48,227.23,227.45,5785.0,222.7891,223.0342,222.7891,223.0048,5785.0
2024-01-18 10:35:00,227.38,227.67,227.38,227.53,4852.0,222.9362,223.2205,222.9362,223.0833,4852.0
2024-01-18 10:40:00,227.58,227.87,227.55,227.85,2750.0,223.1323,223.4166,223.1029,223.397,2750.0
2024-01-18 10:45:00,227.82,227.92,227.78,227.92,3947.0,223.3676,223.4656,223.3284,223.4656,3947.0
2024-01-18 10:50:00,227.96,228.08,227.66,227.73,3888.0,223.5049,223.6225,223.2107,223.2794,3888.0
2024-01-18 10:55:00,227.73,228.06,227.73,227.88,7936.0,223.2794,223.6029,223.2794,223.4264,7936.0
2024-01-18 11:00:00,227.8,227.96,227.76,227.9,5874.0,223.348,223.5049,223.3088,223.446,5874.0
2024-01-18 11:05:00,227.89,228.06,227.85,228.0,5720.0,223.4362,223.6029,223.397,223.5441,5720.0
2024-01-18 11:10:00,227.89,227.95,227.86,227.88,936.0,223.4362,223.4951,223.4068,223.4264,936.0
2024-01-18 11:15:00,227.87,227.89,227.7,227.7,2349.0,223.4166,223.4362,223.2499,223.2499,2349.0
2024-01-18 11:20:00,227.63,227.78,227.59,227.72,4642.0,223.1813,223.3284,223.1421,223.2696,4642.0
2024-01-18 11:25:00,227.76,228.0,227.7,227.7,9361.0,223.3088,223.5441,223.2499,223.2499,9361.0
2024-01-18 11:30:00,227.72,228.05,227.52,228.05,5967.0,223.2696,223.5931,223.0735,223.5931,5967.0
2024-01-18 11:35:00,228.03,228.03,227.73,227.78,2475.0,223.5735,223.5735,223.2794,223.3284,2475.0
2024-01-18 11:40:00,227.81,227.81,227.52,227.6,4586.0,223.3578,223.3578,223.0735,223.1519,4586.0
2024-01-18 11:45:00,227.64,227.64,227.35,227.5,3302.0,223.1911,223.1911,222.9068,223.0539,3302.0
2024-01-18 11:50:00,227.56,227.75,227.49,227.65,4377.0,223.1127,223.299,223.044,223.2009,4377.0
2024-01-18 11:55:00,227.7,227.7,227.56,227.68,5432.0,223.2499,223.2499,223.1127,223.2303,5432.0
2024-01-18 12:00:00,227.69,227.7,227.32,227.5,9793.0,223.2401,223.2499,222.8774,223.0539,9793.0
2024-01-18 12:05:00,227.56,227.73,227.56,227.71,2136.0,223.1127,223.2794,223.1127,223.2597,2136.0
2024-01-18 12:10:00,227.65,227.71,227.54,227.62,3227.0,223.2009,223.2597,223.0931,223.1715,3227.0
2024-01-18 12:15:00,227.8,227.83,227.74,227.76,2332.0,223.348,223.3774,223.2892,223.3088,2332.0
2024-01-18 12:20:00,227.71,227.71,227.6,227.63,4128.0,223.2597,223.2597,223.1519,223.1813,4128.0
2024-01-18 12:25:00,227.66,227.78,227.63,227.63,3859.0,223.2107,223.3284,223.1813,223.1813,3859.0
2024-01-18 12:30:00,227.49,227.57,227.44,227.55,2900.0,223.044,223.1225,222.995,223.1029,2900.0
2024-01-18 12:35:00,227.55,227.55,227.39,227.53,1600.0,223.1029,223.1029,222.946,223.0833,1600.0
2024-01-18 12:40:00,227.54,227.54,227.41,227.48,4835.0,223.0931,223.0931,222.9656,223.0342,4835.0
2024-01-18 12:45:00,227.48,227.76,227.48,227.73,2847.0,223.0342,223.3088,223.0342,223.2794,2847.0
2024-01-18 12:50:00,227.75,227.85,227.71,227.76,3590.0,223.299,223.397,223.2597,223.3088,3590.0
2024-01-18 12:55:00,227.74,227.75,227.48,227.55,2677.0,223.2892,223.299,223.0342,223.1029,2677.0
2024-01-18 13:00:00,227.53,227.55,227.43,227.5,3179.0,223.0833,223.1029,222.9852,223.0539,3179.0
2024-01-18 13:05:00,227.56,227.8,227.56,227.76,3071.0,223.1127,223.348,223.1127,223.3088,3071.0
2024-01-18 13:10:00,227.84,227.88,227.73,227.8,2876.0,223.3872,223.4264,223.2794,223.348,2876.0
2024-01-18 13:15:00,227.82,227.99,227.82,227.99,4248.0,223.3676,223.5343,223.3676,223.5343,4248.0
2024-01-18 13:20:00,227.94,228.04,227.88,227.94,2110.0,223.4853,223.5833,223.4264,223.4853,2110.0
2024-01-18 13:25:00,227.94,228.07,227.89,228.03,2520.0,223.4853,223.6127,223.4362,223.5735,2520.0
2024-01-18 13:30:00,228.01,228.09,227.98,228.08,4421.0,223.5539,223.6323,223.5245,223.6225,4421.0
2024-01-18 13:35:00,228.1,228.27,228.08,228.24,4777.0,223.6421,223.8088,223.6225,223.7794,4777.0
2024-01-18 13:40:00,228.29,228.31,228.2,228.24,4228.0,223.8284,223.848,223.7402,223.7794,4228.0
2024-01-18 13:45:00,228.24,228.31,228.18,228.3,8528.0,223.7794,223.848,223.7206,223.8382,8528.0
2024-01-18 13:50:00,228.31,228.44,228.28,228.41,3013.0,223.848,223.9755,223.8186,223.9461,3013.0
2024-01-18 13:55:00,228.37,228.53,228.35,228.44,6216.0,223.9068,224.0637,223.8872,223.9755,6216.0
2024-01-18 14:00:00,228.46,228.64,228.46,228.57,4670.0,223.9951,224.1716,223.9951,224.1029,4670.0
2024-01-18 14:05:00,228.49,228.63,228.49,228.5,4853.0,224.0245,224.1618,224.0245,224.0343,4853.0
2024-01-18 14:10:00,228.5,228.57,228.45,228.52,5814.0,224.0343,224.1029,223.9853,224.0539,5814.0
2024-01-18 14:15:00,228.48,228.68,228.48,228.68,5645.0,224.0147,224.2108,224.0147,224.2108,5645.0
2024-01-18 14:20:00,228.7,229.1,228.7,229.0,12994.0,224.2304,224.6226,224.2304,224.5245,12994.0
2024-01-18 14:25:00,228.98,229.05,228.97,229.02,5492.0,224.5049,224.5736,224.4951,224.5441,5492.0
2024-01-18 14:30:00,229.06,229.1,228.96,228.99,6675.0,224.5834,224.6226,224.4853,224.5147,6675.0
2024-01-18 14:35:00,228.97,229.06,228.9,228.92,7421.0,224.4951,224.5834,224.4265,224.4461,7421.0
2024-01-18 14:40:00,228.92,228.96,228.79,228.87,15210.0,224.4461,224.4853,224.3186,224.3971,15210.0
2024-01-18 14:45:00,228.87,228.9,228.7,228.75,8273.0,224.3971,224.4265,224.2304,224.2794,8273.0
2024-01-18 14:50:00,228.79,229.11,228.79,229.02,8816.0,224.3186,224.6324,224.3186,224.5441,8816.0
2024-01-18 14:55:00,229.03,229.15,229.03,229.11,2849.0,224.554,224.6716,224.554,224.6324,2849.0
2024-01-18 15:00:00,229.14,229.47,229.13,229.36,8593.0,224.6618,224.9854,224.652,224.8775,8593.0
2024-01-18 15:05:00,229.38,229.38,229.2,229.32,22144.0,224.8971,224.8971,224.7206,224.8383,22144.0
2024-01-18 15:10:00,229.31,229.61,229.3,229.6,16662.0,224.8285,225.1226,224.8187,225.1128,16662.0
2024-01-18 15:15:00,229.59,229.63,229.39,229.42,4024.0,225.103,225.1422,224.9069,224.9363,4024.0
2024-01-18 15:20:00,229.51,229.71,229.51,229.71,2769.0,225.0246,225.2207,225.0246,225.2207,2769.0
2024-01-18 15:25:00,229.71,229.87,229.7,229.87,4701.0,225.2207,225.3775,225.2109,225.3775,4701.0
2024-01-18 15:30:00,229.89,229.91,229.72,229.74,9923.0,225.3971,225.4168,225.2305,225.2501,9923.0
2024-01-18 15:35:00,229.75,229.83,229.5,229.5,12837.0,225.2599,225.3383,225.0148,225.0148,12837.0
2024-01-18 15:40:00,229.47,229.87,229.47,229.78,14460.0,224.9854,225.3775,224.9854,225.2893,14460.0
2024-01-18 15:45:00,229.8,229.9,229.67,229.68,13692.0,225.3089,225.4069,225.1814,225.1912,13692.0
2024-01-18 15:50:00,229.67,230.13,229.65,230.04,47875.0,225.1814,225.6325,225.1618,225.5442,47875.0
2024-01-18 15:55:00,230.03,230.24,229.82,230.03,66428.0,225.5344,225.7403,225.3285,225.5344,66428.0
2024-01-19 09:30:00,232.92,235.9,232.36,234.28,236912.0,228.3679,231.2897,227.8189,229.7013,236912.0
2024-01-19 09:35:00,234.55,234.82,233.85,234.62,24905.0,229.9661,230.2308,229.2798,230.0347,24905.0
2024-01-19 09:40:00,234.88,235.39,234.46,234.78,35813.0,230.2896,230.7897,229.8778,230.1916,35813.0
2024-01-19 09:45:00,234.7,235.13,234.16,234.64,32957.0,230.1131,230.5347,229.5837,230.0543,32957.0
2024-01-19 09:50:00,234.65,235.15,234.57,234.99,38492.0,230.0641,230.5543,229.9857,230.3975,38492.0
2024-01-19 09:55:00,234.97,235.39,234.6,235.39,14032.0,230.3779,230.7897,230.0151,230.7897,14032.0
2024-01-19 10:00:00,235.39,235.39,234.21,234.5,41692.0,230.7897,230.7897,229.6327,229.917,41692.0
2024-01-19 10:05:00,234.44,235.04,234.37,235.04,14054.0,229.8582,230.4465,229.7896,230.4465,14054.0
2024-01-19 10:10:00,234.93,235.26,234.71,235.1,15888.0,230.3386,230.6622,230.1229,230.5053,15888.0
2024-01-19 10:15:00,235.0,236.17,234.99,236.17,21146.0,230.4073,231.5544,230.3975,231.5544,21146.0
2024-01-19 10:20:00,236.06,236.17,235.51,235.55,15364.0,231.4466,231.5544,230.9073,230.9465,15364.0
2024-01-19 10:25:00,235.54,235.65,235.3,235.46,28066.0,230.9367,231.0446,230.7014,230.8583,28066.0
2024-01-19 10:30:00,235.52,235.7,235.31,235.46,17956.0,230.9171,231.0936,230.7112,230.8583,17956.0
2024-01-19 10:35:00,235.46,235.64,235.37,235.42,32270.0,230.8583,231.0348,230.77,230.8191,32270.0
2024-01-19 10:40:00,235.45,235.67,235.36,235.67,22139.0,230.8485,231.0642,230.7602,231.0642,22139.0
2024-01-19 10:45:00,235.7,235.98,235.66,235.66,13720.0,231.0936,231.3681,231.0544,231.0544,13720.0
2024-01-19 10:50:00,235.55,235.7,235.48,235.64,161486.0,230.9465,231.0936,230.8779,231.0348,161486.0
2024-01-19 10:55:00,235.69,236.0,235.55,235.96,17205.0,231.0838,231.3877,230.9465,231.3485,17205.0
2024-01-19 11:00:00,235.99,235.99,235.6,235.68,8860.0,231.3779,231.3779,230.9955,231.074,8860.0
2024-01-19 11:05:00,235.68,235.72,235.56,235.66,22889.0,231.074,231.1132,230.9563,231.0544,22889.0
2024-01-19 11:10:00,235.63,235.88,235.19,235.31,14742.0,231.025,231.2701,230.5936,230.7112,14742.0
2024-01-19 11:15:00,235.33,235.54,235.27,235.54,139294.0,230.7308,230.9367,230.672,230.9367,139294.0
2024-01-19 11:20:00,235.53,235.65,235.47,235.55,5940.0,230.9269,231.0446,230.8681,230.9465,5940.0
2024-01-19 11:25:00,235.57,235.72,235.48,235.53,8956.0,230.9661,231.1132,230.8779,230.9269,8956.0
2024-01-19 11:30:00,235.56,235.7,235.39,235.61,21279.0,230.9563,231.0936,230.7897,231.0054,21279.0
2024-01-19 11:35:00,235.65,236.29,235.59,236.2,21665.0,231.0446,231.6721,230.9857,231.5838,21665.0
2024-01-19 11:40:00,236.21,236.26,235.68,235.72,9702.0,231.5936,231.6427,231.074,231.1132,9702.0
2024-01-19 11:45:00,235.71,235.75,235.5,235.75,5740.0,231.1034,231.1426,230.8975,231.1426,5740.0
2024-01-19 11:50:00,235.73,235.84,235.55,235.84,16333.0,231.123,231.2309,230.9465,231.2309,16333.0
2024-01-19 11:55:00,235.81,235.91,235.73,235.85,18693.0,231.2014,231.2995,231.123,231.2407,18693.0
2024-01-19 12:00:00,235.89,236.14,235.78,235.97,11578.0,231.2799,231.525,231.172,231.3583,11578.0
2024-01-19 12:05:00,235.97,236.13,235.78,235.93,68482.0,231.3583,231.5152,231.172,231.3191,68482.0
2024-01-19 12:10:00,235.9,236.04,235.86,236.03,9780.0,231.2897,231.427,231.2505,231.4171,9780.0
2024-01-19 12:15:00,236.07,236.13,235.96,235.96,4485.0,231.4564,231.5152,231.3485,231.3485,4485.0
2024-01-19 12:20:00,235.96,236.35,235.95,236.35,8293.0,231.3485,231.7309,231.3387,231.7309,8293.0
2024-01-19 12:25:00,236.29,236.48,236.24,236.47,9056.0,231.6721,231.8584,231.623,231.8485,9056.0
2024-01-19 12:30:00,236.5,236.85,236.44,236.62,13256.0,231.878,232.2211,231.8191,231.9956,13256.0
2024-01-19 12:35:00,236.63,236.74,236.46,236.52,14761.0,232.0054,232.1133,231.8387,231.8976,14761.0
2024-01-19 12:40:00,236.52,236.52,236.29,236.36,10066.0,231.8976,231.8976,231.6721,231.7407,10066.0
2024-01-19 12:45:00,236.4,236.78,236.4,236.78,4407.0,231.7799,232.1525,231.7799,232.1525,4407.0
2024-01-19 12:50:00,236.71,236.88,236.63,236.79,8312.0,232.0839,232.2505,232.0054,232.1623,8312.0
2024-01-19 12:55:00,236.79,236.88,236.76,236.88,13902.0,232.1623,232.2505,232.1329,232.2505,13902.0
2024-01-19 13:00:00,236.89,237.07,236.81,236.81,9434.0,232.2603,232.4368,232.1819,232.1819,9434.0
2024-01-19 13:05:00,236.81,237.21,236.81,237.04,15059.0,232.1819,232.5741,232.1819,232.4074,15059.0
2024-01-19 13:10:00,237.08,237.22,237.08,237.2,5288.0,232.4466,232.5839,232.4466,232.5643,5288.0
2024-01-19 13:15:00,237.2,237.44,237.17,237.18,10222.0,232.5643,232.7996,232.5349,232.5447,10222.0
2024-01-19 13:20:00,237.24,237.57,237.24,237.36,4462.0,232.6035,232.927,232.6035,232.7212,4462.0
2024-01-19 13:25:00,237.39,237.59,237.36,237.59,6602.0,232.7506,232.9467,232.7212,232.9467,6602.0
2024-01-19 13:30:00,237.6,237.6,237.18,237.19,6582.0,232.9565,232.9565,232.5447,232.5545,6582.0
2024-01-19 13:35:00,237.14,237.33,237.13,237.18,7169.0,232.5055,232.6917,232.4956,232.5447,7169.0
2024-01-19 13:40:00,237.23,237.45,237.19,237.4,4269.0,232.5937,232.8094,232.5545,232.7604,4269.0
2024-01-19 13:45:00,237.39,237.39,237.06,237.19,4317.0,232.7506,232.7506,232.427,232.5545,4317.0
2024-01-19 13:50:00,237.18,237.2,237.07,237.17,6778.0,232.5447,232.5643,232.4368,232.5349,6778.0
2024-01-19 13:55:00,237.19,237.59,237.19,237.49,14841.0,232.5545,232.9467,232.5545,232.8486,14841.0
2024-01-19 14:00:00,237.5,237.5,237.3,237.32,3335.0,232.8584,232.8584,232.6623,232.6819,3335.0
2024-01-19 14:05:00,237.27,237.6,237.27,237.6,6630.0,232.6329,232.9565,232.6329,232.9565,6630.0
2024-01-19 14:10:00,237.6,237.66,237.47,237.54,6323.0,232.9565,233.0153,232.829,232.8976,6323.0
2024-01-19 14:15:00,237.58,237.67,237.43,237.52,5814.0,232.9369,233.0251,232.7898,232.878,5814.0
2024-01-19 14:20:00,237.49,237.75,237.48,237.75,13378.0,232.8486,233.1035,232.8388,233.1035,13378.0
2024-01-19 14:25:00,237.75,238.04,237.69,237.76,9069.0,233.1035,233.3879,233.0447,233.1133,9069.0
2024-01-19 14:30:00,237.77,237.77,237.46,237.46,6251.0,233.1231,233.1231,232.8192,232.8192,6251.0
2024-01-19 14:35:00,237.5,237.53,237.32,237.45,12090.0,232.8584,232.8878,232.6819,232.8094,12090.0
2024-01-19 14:40:00,237.47,237.51,237.15,237.33,13928.0,232.829,232.8682,232.5153,232.6917,13928.0
2024-01-19 14:45:00,237.27,237.38,237.11,237.25,16492.0,232.6329,232.7408,232.476,232.6133,16492.0
2024-01-19 14:50:00,237.23,237.42,237.23,237.35,13591.0,232.5937,232.78,232.5937,232.7113,13591.0
2024-01-19 14:55:00,237.34,237.55,237.29,237.52,14632.0,232.7015,232.9074,232.6525,232.878,14632.0
2024-01-19 15:00:00,237.52,237.77,237.51,237.65,49106.0,232.878,233.1231,232.8682,233.0055,49106.0
2024-01-19 15:05:00,237.66,237.66,237.22,237.38,49922.0,233.0153,233.0153,232.5839,232.7408,49922.0
2024-01-19 15:10:00,237.38,237.59,237.19,237.21,30236.0,232.7408,232.9467,232.5545,232.5741,30236.0
2024-01-19 15:15:00,237.23,237.44,237.1,237.22,18304.0,232.5937,232.7996,232.4662,232.5839,18304.0
2024-01-19 15:20:00,237.23,237.34,236.9,236.94,24058.0,232.5937,232.7015,232.2701,232.3094,24058.0
2024-01-19 15:25:00,236.93,236.97,236.66,236.73,21058.0,232.2996,232.3388,232.0348,232.1035,21058.0
2024-01-19 15:30:00,236.72,236.74,236.57,236.66,28676.0,232.0937,232.1133,231.9466,232.0348,28676.0
2024-01-19 15:35:00,236.63,237.11,236.62,237.04,26795.0,232.0054,232.476,231.9956,232.4074,26795.0
2024-01-19 15:40:00,237.06,237.06,236.8,236.81,24869.0,232.427,232.427,232.1721,232.1819,24869.0
2024-01-19 15:45:00,236.8,237.16,236.8,237.08,29826.0,232.1721,232.5251,232.1721,232.4466,29826.0
2024-01-19 15:50:00,237.1,237.31,236.97,237.22,128410.0,232.4662,232.6721,232.3388,232.5839,128410.0
2024-01-19 15:55:00,237.25,237.34,237.16,237.32,190685.0,232.6133,232.7015,232.5251,232.6819,190685.0
2024-01-22 09:30:00,237.67,239.0,237.67,238.43,51907.0,233.0251,234.3291,233.0251,233.7702,51907.0
2024-01-22 09:35:00,238.25,239.61,238.17,239.61,11291.0,233.5938,234.9272,233.5153,234.9272,11291.0
2024-01-22 09:40:00,239.53,240.13,239.01,240.09,26534.0,234.8487,235.437,234.3389,235.3978,26534.0
2024-01-22 09:45:00,240.09,240.33,239.07,239.18,45034.0,235.3978,235.6331,234.3977,234.5056,45034.0
2024-01-22 09:50:00,239.06,239.74,239.02,239.5,32091.0,234.3879,235.0546,234.3487,234.8193,32091.0
2024-01-22 09:55:00,239.35,239.44,238.67,239.17,28713.0,234.6723,234.7605,234.0056,234.4958,28713.0
2024-01-22 10:00:00,239.2,239.26,238.14,238.24,190492.0,234.5252,234.584,233.4859,233.584,190492.0
2024-01-22 10:05:00,238.2,238.71,238.03,238.4,26215.0,233.5447,234.0448,233.3781,233.7408,26215.0
2024-01-22 10:10:00,238.46,238.51,238.23,238.35,14307.0,233.7997,233.8487,233.5742,233.6918,14307.0
2024-01-22 10:15:00,238.29,238.62,238.09,238.58,18424.0,233.633,233.9565,233.4369,233.9173,18424.0
2024-01-22 10:20:00,238.59,238.92,238.47,238.72,17397.0,233.9271,234.2507,233.8095,234.0546,17397.0
2024-01-22 10:25:00,238.82,239.26,238.82,239.26,16380.0,234.1526,234.584,234.1526,234.584,16380.0
2024-01-22 10:30:00,239.26,239.45,238.75,238.85,16578.0,234.584,234.7703,234.084,234.182,16578.0
2024-01-22 10:35:00,238.75,239.01,238.62,238.62,14241.0,234.084,234.3389,233.9565,233.9565,14241.0
2024-01-22 10:40:00,238.66,238.77,238.6,238.66,8973.0,233.9957,234.1036,233.9369,233.9957,8973.0
2024-01-22 10:45:00,238.69,238.82,238.6,238.76,15014.0,234.0252,234.1526,233.9369,234.0938,15014.0
2024-01-22 10:50:00,238.71,239.14,238.7,239.02,14217.0,234.0448,234.4664,234.035,234.3487,14217.0
2024-01-22 10:55:00,239.0,239.25,238.94,239.15,26217.0,234.3291,234.5742,234.2703,234.4762,26217.0
2024-01-22 11:00:00,239.15,239.21,238.65,238.82,61399.0,234.4762,234.535,233.9859,234.1526,61399.0
2024-01-22 11:05:00,238.73,239.06,238.72,239.0,48123.0,234.0644,234.3879,234.0546,234.3291,48123.0
2024-01-22 11:10:00,239.0,239.06,238.92,239.03,11889.0,234.3291,234.3879,234.2507,234.3585,11889.0
2024-01-22 11:15:00,239.05,239.2,238.96,239.2,9077.0,234.3781,234.5252,234.2899,234.5252,9077.0
2024-01-22 11:20:00,239.2,239.2,238.66,238.71,36937.0,234.5252,234.5252,233.9957,234.0448,36937.0
2024-01-22 11:25:00,238.52,238.74,238.51,238.72,8887.0,233.8585,234.0742,233.8487,234.0546,8887.0
2024-01-22 11:30:00,238.7,238.84,238.56,238.84,7912.0,234.035,234.1722,233.8977,234.1722,7912.0
2024-01-22 11:35:00,238.86,239.07,238.86,238.99,41193.0,234.1918,234.3977,234.1918,234.3193,41193.0
2024-01-22 11:40:00,238.92,238.92,238.74,238.8,2791.0,234.2507,234.2507,234.0742,234.133,2791.0
2024-01-22 11:45:00,238.85,238.97,238.82,238.89,13926.0,234.182,234.2997,234.1526,234.2213,13926.0
2024-01-22 11:50:00,238.94,239.16,238.86,239.13,9893.0,234.2703,234.486,234.1918,234.4566,9893.0
2024-01-22 11:55:00,239.08,239.11,238.95,239.01,8019.0,234.4075,234.437,234.2801,234.3389,8019.0
2024-01-22 12:00:00,239.03,239.14,239.02,239.04,4286.0,234.3585,234.4664,234.3487,234.3683,4286.0
2024-01-22 12:05:00,239.05,239.14,239.0,239.05,6086.0,234.3781,234.4664,234.3291,234.3781,6086.0
2024-01-22 12:10:00,239.0,239.02,238.88,238.94,27227.0,234.3291,234.3487,234.2114,234.2703,27227.0
2024-01-22 12:15:00,238.91,239.01,238.91,238.97,16316.0,234.2409,234.3389,234.2409,234.2997,16316.0
2024-01-22 12:20:00,238.99,239.03,238.92,238.97,6010.0,234.3193,234.3585,234.2507,234.2997,6010.0
2024-01-22 12:25:00,238.97,238.98,238.83,238.87,6754.0,234.2997,234.3095,234.1624,234.2016,6754.0
2024-01-22 12:30:00,238.84,239.03,238.83,239.03,7730.0,234.1722,234.3585,234.1624,234.3585,7730.0
2024-01-22 12:35:00,238.99,239.0,238.91,238.96,9139.0,234.3193,234.3291,234.2409,234.2899,9139.0
2024-01-22 12:40:00,239.04,239.07,238.96,238.99,9608.0,234.3683,234.3977,234.2899,234.3193,9608.0
2024-01-22 12:45:00,238.99,239.12,238.94,239.08,28990.0,234.3193,234.4468,234.2703,234.4075,28990.0
2024-01-22 12:50:00,239.11,239.22,239.08,239.11,5569.0,234.437,234.5448,234.4075,234.437,5569.0
2024-01-22 12:55:00,239.14,239.26,239.11,239.19,6662.0,234.4664,234.584,234.437,234.5154,6662.0
2024-01-22 13:00:00,239.21,239.34,239.19,239.28,6440.0,234.535,234.6625,234.5154,234.6036,6440.0
2024-01-22 13:05:00,239.29,239.4,239.29,239.4,3921.0,234.6134,234.7213,234.6134,234.7213,3921.0
2024-01-22 13:10:00,239.36,239.48,239.36,239.37,5997.0,234.6821,234.7997,234.6821,234.6919,5997.0
2024-01-22 13:15:00,239.38,239.49,239.23,239.23,3530.0,234.7017,234.8095,234.5546,234.5546,3530.0
2024-01-22 13:20:00,239.18,239.3,239.16,239.18,7099.0,234.5056,234.6232,234.486,234.5056,7099.0
2024-01-22 13:25:00,239.17,239.17,238.97,239.09,9376.0,234.4958,234.4958,234.2997,234.4173,9376.0
2024-01-22 13:30:00,239.09,239.09,238.87,238.97,13899.0,234.4173,234.4173,234.2016,234.2997,13899.0
2024-01-22 13:35:00,238.91,238.99,238.85,238.86,2608.0,234.2409,234.3193,234.182,234.1918,2608.0
2024-01-22 13:40:00,238.87,238.95,238.79,238.95,4247.0,234.2016,234.2801,234.1232,234.2801,4247.0
2024-01-22 13:45:00,238.98,239.04,238.84,238.91,12547.0,234.3095,234.3683,234.1722,234.2409,12547.0
2024-01-22 13:50:00,238.94,239.02,238.86,238.98,5906.0,234.2703,234.3487,234.1918,234.3095,5906.0
2024-01-22 13:55:00,238.98,239.15,238.97,238.98,3142.0,234.3095,234.4762,234.2997,234.3095,3142.0
2024-01-22 14:00:00,238.93,239.02,238.87,239.02,3608.0,234.2605,234.3487,234.2016,234.3487,3608.0
2024-01-22 14:05:00,239.0,239.04,238.85,238.85,4985.0,234.3291,234.3683,234.182,234.182,4985.0
2024-01-22 14:10:00,238.88,238.88,238.81,238.81,5813.0,234.2114,234.2114,234.1428,234.1428,5813.0
2024-01-22 14:15:00,238.82,238.82,238.5,238.57,9681.0,234.1526,234.1526,233.8389,233.9075,9681.0
2024-01-22 14:20:00,238.51,238.58,238.45,238.55,6375.0,233.8487,233.9173,233.7899,233.8879,6375.0
2024-01-22 14:25:00,238.55,238.64,238.53,238.64,19699.0,233.8879,233.9761,233.8683,233.9761,19699.0
2024-01-22 14:30:00,238.56,238.61,238.42,238.58,6628.0,233.8977,233.9467,233.7604,233.9173,6628.0
2024-01-22 14:35:00,238.64,238.64,238.56,238.63,4442.0,233.9761,233.9761,233.8977,233.9663,4442.0
2024-01-22 14:40:00,238.6,238.65,238.53,238.56,13588.0,233.9369,233.9859,233.8683,233.8977,13588.0
2024-01-22 14:45:00,238.56,238.59,238.44,238.5,4843.0,233.8977,233.9271,233.78,233.8389,4843.0
2024-01-22 14:50:00,238.46,238.56,238.45,238.48,6544.0,233.7997,233.8977,233.7899,233.8193,6544.0
2024-01-22 14:55:00,238.46,238.55,238.33,238.53,6301.0,233.7997,233.8879,233.6722,233.8683,6301.0
2024-01-22 15:00:00,238.53,238.54,238.35,238.4,8852.0,233.8683,233.8781,233.6918,233.7408,8852.0
2024-01-22 15:05:00,238.41,238.47,238.28,238.43,6449.0,233.7506,233.8095,233.6232,233.7702,6449.0
2024-01-22 15:10:00,238.39,238.45,238.23,238.23,7060.0,233.731,233.7899,233.5742,233.5742,7060.0
2024-01-22 15:15:00,238.26,238.72,238.04,238.72,70593.0,233.6036,234.0546,233.3879,234.0546,70593.0
2024-01-22 15:20:00,238.64,238.73,238.43,238.43,25088.0,233.9761,234.0644,233.7702,233.7702,25088.0
2024-01-22 15:25:00,238.44,238.54,238.39,238.48,13748.0,233.78,233.8781,233.731,233.8193,13748.0
2024-01-22 15:30:00,238.51,238.6,238.45,238.46,11514.0,233.8487,233.9369,233.7899,233.7997,11514.0
2024-01-22 15:35:00,238.45,238.45,238.22,238.29,12415.0,233.7899,233.7899,233.5643,233.633,12415.0
2024-01-22 15:40:00,238.29,238.84,238.2,238.58,59775.0,233.633,234.1722,233.5447,233.9173,59775.0
2024-01-22 15:45:00,238.66,238.85,238.64,238.66,15510.0,233.9957,234.182,233.9761,233.9957,15510.0
2024-01-22 15:50:00,238.64,239.14,238.62,239.11,41192.0,233.9761,234.4664,233.9565,234.437,41192.0
2024-01-22 15:55:00,239.09,239.14,238.82,239.0,103549.0,234.4173,234.4664,234.1526,234.3291,103549.0
2024-01-23 09:30:00,240.0,242.13,239.73,240.71,84506.0,235.3096,237.3979,235.0448,236.0057,84506.0
2024-01-23 09:35:00,240.8,241.2,239.95,240.19,24958.0,236.0939,236.4861,235.2605,235.4958,24958.0
2024-01-23 09:40:00,240.19,240.52,239.73,240.3,18006.0,235.4958,235.8194,235.0448,235.6037,18006.0
2024-01-23 09:45:00,240.4,240.45,239.89,240.15,10000.0,235.7017,235.7508,235.2017,235.4566,10000.0
2024-01-23 09:50:00,240.2,240.34,239.88,240.31,10089.0,235.5056,235.6429,235.1919,235.6135,10089.0
2024-01-23 09:55:00,240.23,240.6,240.16,240.38,15294.0,235.5351,235.8978,235.4664,235.6821,15294.0
2024-01-23 10:00:00,240.42,240.57,239.96,240.08,13862.0,235.7213,235.8684,235.2703,235.388,13862.0
2024-01-23 10:05:00,240.06,240.24,239.9,239.99,12478.0,235.3684,235.5449,235.2115,235.2998,12478.0
2024-01-23 10:10:00,239.96,240.46,239.95,240.3,8598.0,235.2703,235.7606,235.2605,235.6037,8598.0
2024-01-23 10:15:00,240.39,240.89,240.38,240.88,15281.0,235.6919,236.1822,235.6821,236.1724,15281.0
2024-01-23 10:20:00,240.88,241.1,240.46,240.67,24602.0,236.1724,236.3881,235.7606,235.9665,24602.0
2024-01-23 10:25:00,240.66,240.91,240.6,240.79,14308.0,235.9567,236.2018,235.8978,236.0841,14308.0
2024-01-23 10:30:00,240.69,240.9,240.58,240.78,28316.0,235.9861,236.192,235.8782,236.0743,28316.0
2024-01-23 10:35:00,240.78,240.84,240.55,240.6,19524.0,236.0743,236.1331,235.8488,235.8978,19524.0
2024-01-23 10:40:00,240.55,240.87,240.48,240.87,12377.0,235.8488,236.1626,235.7802,236.1626,12377.0
2024-01-23 10:45:00,240.91,241.15,240.7,241.07,15585.0,236.2018,236.4371,235.9959,236.3586,15585.0
2024-01-23 10:50:00,241.13,241.18,240.94,241.01,13141.0,236.4175,236.4665,236.2312,236.2998,13141.0
2024-01-23 10:55:00,241.01,241.01,240.69,240.78,8265.0,236.2998,236.2998,235.9861,236.0743,8265.0
2024-01-23 11:00:00,240.85,240.91,240.73,240.77,17374.0,236.1429,236.2018,236.0253,236.0645,17374.0
2024-01-23 11:05:00,240.77,240.8,240.6,240.65,17283.0,236.0645,236.0939,235.8978,235.9469,17283.0
2024-01-23 11:10:00,240.65,241.15,240.63,241.05,8491.0,235.9469,236.4371,235.9272,236.339,8491.0
2024-01-23 11:15:00,241.05,241.24,240.91,240.99,11284.0,236.339,236.5253,236.2018,236.2802,11284.0
2024-01-23 11:20:00,240.98,241.3,240.98,241.02,10783.0,236.2704,236.5842,236.2704,236.3096,10783.0
2024-01-23 11:25:00,240.95,241.04,240.75,240.94,12707.0,236.241,236.3292,236.0449,236.2312,12707.0
2024-01-23 11:30:00,240.87,241.17,240.85,241.14,11184.0,236.1626,236.4567,236.1429,236.4273,11184.0
2024-01-23 11:35:00,241.18,241.38,241.04,241.31,15958.0,236.4665,236.6626,236.3292,236.594,15958.0
2024-01-23 11:40:00,241.32,241.35,241.02,241.08,20092.0,236.6038,236.6332,236.3096,236.3685,20092.0
2024-01-23 11:45:00,241.02,241.17,240.89,240.92,11820.0,236.3096,236.4567,236.1822,236.2116,11820.0
2024-01-23 11:50:00,240.97,240.97,240.61,240.73,13086.0,236.2606,236.2606,235.9076,236.0253,13086.0
2024-01-23 11:55:00,240.73,240.79,240.6,240.72,17794.0,236.0253,236.0841,235.8978,236.0155,17794.0
2024-01-23 12:00:00,240.68,240.87,240.61,240.84,16044.0,235.9763,236.1626,235.9076,236.1331,16044.0
2024-01-23 12:05:00,240.84,240.97,240.4,240.44,24785.0,236.1331,236.2606,235.7017,235.741,24785.0
2024-01-23 12:10:00,240.41,240.67,240.39,240.62,5567.0,235.7115,235.9665,235.6919,235.9174,5567.0
2024-01-23 12:15:00,240.64,240.72,240.34,240.44,6876.0,235.9371,236.0155,235.6429,235.741,6876.0
2024-01-23 12:20:00,240.36,240.44,240.27,240.27,4653.0,235.6625,235.741,235.5743,235.5743,4653.0
2024-01-23 12:25:00,240.3,240.32,240.02,240.09,5015.0,235.6037,235.6233,235.3292,235.3978,5015.0
2024-01-23 12:30:00,240.12,240.18,239.93,239.99,63722.0,235.4272,235.486,235.2409,235.2998,63722.0
2024-01-23 12:35:00,240.0,240.29,239.96,240.06,41781.0,235.3096,235.5939,235.2703,235.3684,41781.0
2024-01-23 12:40:00,240.03,240.13,239.97,240.02,10076.0,235.339,235.437,235.2801,235.3292,10076.0
2024-01-23 12:45:00,240.04,240.14,240.0,240.02,9586.0,235.3488,235.4468,235.3096,235.3292,9586.0
2024-01-23 12:50:00,240.02,240.24,239.98,240.22,8784.0,235.3292,235.5449,235.2899,235.5253,8784.0
2024-01-23 12:55:00,240.18,240.21,240.03,240.1,5445.0,235.486,235.5155,235.339,235.4076,5445.0
2024-01-23 13:00:00,240.13,240.25,240.09,240.2,3482.0,235.437,235.5547,235.3978,235.5056,3482.0
2024-01-23 13:05:00,240.19,240.31,239.99,240.05,8344.0,235.4958,235.6135,235.2998,235.3586,8344.0
2024-01-23 13:10:00,240.05,240.08,239.97,239.98,36762.0,235.3586,235.388,235.2801,235.2899,36762.0
2024-01-23 13:15:00,239.98,240.29,239.83,240.2,19414.0,235.2899,235.5939,235.1429,235.5056,19414.0
2024-01-23 13:20:00,240.18,240.2,240.12,240.18,9229.0,235.486,235.5056,235.4272,235.486,9229.0
2024-01-23 13:25:00,240.19,240.19,240.04,240.11,8970.0,235.4958,235.4958,235.3488,235.4174,8970.0
2024-01-23 13:30:00,240.13,240.16,240.02,240.08,9054.0,235.437,235.4664,235.3292,235.388,9054.0
2024-01-23 13:35:00,240.09,240.55,240.02,240.52,17350.0,235.3978,235.8488,235.3292,235.8194,17350.0
2024-01-23 13:40:00,240.47,240.48,240.26,240.31,5771.0,235.7704,235.7802,235.5645,235.6135,5771.0
2024-01-23 13:45:00,240.32,240.56,240.3,240.48,8574.0,235.6233,235.8586,235.6037,235.7802,8574.0
2024-01-23 13:50:00,240.47,240.52,240.39,240.43,7588.0,235.7704,235.8194,235.6919,235.7312,7588.0
2024-01-23 13:55:00,240.41,240.52,240.38,240.43,10282.0,235.7115,235.8194,235.6821,235.7312,10282.0
2024-01-23 14:00:00,240.46,240.66,240.46,240.53,5543.0,235.7606,235.9567,235.7606,235.8292,5543.0
2024-01-23 14:05:00,240.48,240.53,240.4,240.51,6597.0,235.7802,235.8292,235.7017,235.8096,6597.0
2024-01-23 14:10:00,240.5,240.52,240.43,240.48,18844.0,235.7998,235.8194,235.7312,235.7802,18844.0
2024-01-23 14:15:00,240.48,240.57,240.41,240.57,9849.0,235.7802,235.8684,235.7115,235.8684,9849.0
2024-01-23 14:20:00,240.55,240.61,240.42,240.53,16025.0,235.8488,235.9076,235.7213,235.8292,16025.0
2024-01-23 14:25:00,240.57,240.63,240.49,240.63,9471.0,235.8684,235.9272,235.79,235.9272,9471.0
2024-01-23 14:30:00,240.64,240.82,240.63,240.78,11030.0,235.9371,236.1135,235.9272,236.0743,11030.0
2024-01-23 14:35:00,240.81,241.0,240.77,241.0,6793.0,236.1037,236.29,236.0645,236.29,6793.0
2024-01-23 14:40:00,241.03,241.1,240.93,240.96,7600.0,236.3194,236.3881,236.2214,236.2508,7600.0
2024-01-23 14:45:00,240.97,241.03,240.93,240.96,10224.0,236.2606,236.3194,236.2214,236.2508,10224.0
2024-01-23 14:50:00,240.98,241.04,240.89,240.89,8452.0,236.2704,236.3292,236.1822,236.1822,8452.0
2024-01-23 14:55:00,240.89,241.1,240.89,240.97,7259.0,236.1822,236.3881,236.1822,236.2606,7259.0
2024-01-23 15:00:00,240.98,241.04,240.78,240.86,4938.0,236.2704,236.3292,236.0743,236.1528,4938.0
2024-01-23 15:05:00,240.84,240.89,240.56,240.61,4865.0,236.1331,236.1822,235.8586,235.9076,4865.0
2024-01-23 15:10:00,240.59,240.79,240.59,240.69,10881.0,235.888,236.0841,235.888,235.9861,10881.0
2024-01-23 15:15:00,240.67,240.74,240.48,240.59,9608.0,235.9665,236.0351,235.7802,235.888,9608.0
2024-01-23 15:20:00,240.61,240.66,240.52,240.66,7599.0,235.9076,235.9567,235.8194,235.9567,7599.0
2024-01-23 15:25:00,240.65,240.65,240.39,240.47,7745.0,235.9469,235.9469,235.6919,235.7704,7745.0
2024-01-23 15:30:00,240.46,240.55,240.35,240.4,28928.0,235.7606,235.8488,235.6527,235.7017,28928.0
2024-01-23 15:35:00,240.4,240.45,240.28,240.38,15478.0,235.7017,235.7508,235.5841,235.6821,15478.0
2024-01-23 15:40:00,240.37,240.4,240.03,240.07,23893.0,235.6723,235.7017,235.339,235.3782,23893.0
2024-01-23 15:45:00,240.09,240.14,239.96,240.02,17876.0,235.3978,235.4468,235.2703,235.3292,17876.0
2024-01-23 15:50:00,239.99,240.33,239.96,240.31,32501.0,235.2998,235.6331,235.2703,235.6135,32501.0
2024-01-23 15:55:00,240.33,240.44,240.19,240.35,68667.0,235.6331,235.741,235.4958,235.6527,68667.0
2024-01-24 09:30:00,241.74,243.43,241.67,242.99,48913.0,237.0156,238.6725,236.9469,238.2411,48913.0
2024-01-24 09:35:00,242.94,243.16,242.32,242.99,19683.0,238.1921,238.4078,237.5842,238.2411,19683.0
2024-01-24 09:40:00,243.25,243.54,242.55,243.09,14979.0,238.496,238.7804,237.8097,238.3392,14979.0
2024-01-24 09:45:00,243.0,243.84,242.84,243.84,18127.0,238.2509,239.0745,238.0941,239.0745,18127.0
2024-01-24 09:50:00,243.84,243.91,243.39,243.87,17996.0,239.0745,239.1431,238.6333,239.1039,17996.0
2024-01-24 09:55:00,243.88,244.24,243.88,244.04,7635.0,239.1137,239.4667,239.1137,239.2706,7635.0
2024-01-24 10:00:00,244.07,244.34,243.61,243.83,53798.0,239.3,239.5647,238.849,239.0647,53798.0
2024-01-24 10:05:00,243.79,244.11,243.75,244.02,18272.0,239.0255,239.3392,238.9863,239.251,18272.0
2024-01-24 10:10:00,244.06,244.12,243.75,243.78,20459.0,239.2902,239.349,238.9863,239.0157,20459.0
2024-01-24 10:15:00,243.77,243.96,243.5,243.96,13588.0,239.0059,239.1922,238.7412,239.1922,13588.0
2024-01-24 10:20:00,243.96,244.06,243.72,243.97,23035.0,239.1922,239.2902,238.9569,239.202,23035.0
2024-01-24 10:25:00,244.01,244.19,243.93,244.0,13706.0,239.2412,239.4177,239.1628,239.2314,13706.0
2024-01-24 10:30:00,243.98,244.34,243.96,244.09,9982.0,239.2118,239.5647,239.1922,239.3196,9982.0
2024-01-24 10:35:00,244.02,244.08,243.61,243.64,15720.0,239.251,239.3098,238.849,238.8784,15720.0
2024-01-24 10:40:00,243.64,244.02,243.61,244.02,8148.0,238.8784,239.251,238.849,239.251,8148.0
2024-01-24 10:45:00,243.98,244.17,243.71,244.16,14297.0,239.2118,239.3981,238.9471,239.3883,14297.0
2024-01-24 10:50:00,244.11,244.14,243.84,243.95,25776.0,239.3392,239.3686,239.0745,239.1824,25776.0
2024-01-24 10:55:00,243.9,243.95,243.7,243.71,12383.0,239.1333,239.1824,238.9372,238.9471,12383.0
2024-01-24 11:00:00,243.74,244.1,243.73,243.9,15245.0,238.9765,239.3294,238.9667,239.1333,15245.0
2024-01-24 11:05:00,243.83,243.87,243.42,243.42,8263.0,239.0647,239.1039,238.6627,238.6627,8263.0
2024-01-24 11:10:00,243.48,243.62,243.39,243.49,11392.0,238.7215,238.8588,238.6333,238.7314,11392.0
2024-01-24 11:15:00,243.5,243.52,243.18,243.22,16578.0,238.7412,238.7608,238.4274,238.4666,16578.0
2024-01-24 11:20:00,243.21,243.49,243.11,243.34,15443.0,238.4568,238.7314,238.3588,238.5843,15443.0
2024-01-24 11:25:00,243.29,243.53,243.11,243.39,5439.0,238.5353,238.7706,238.3588,238.6333,5439.0
2024-01-24 11:30:00,243.42,243.64,242.93,242.94,11764.0,238.6627,238.8784,238.1823,238.1921,11764.0
2024-01-24 11:35:00,242.88,243.16,242.79,242.8,9191.0,238.1333,238.4078,238.045,238.0548,9191.0
2024-01-24 11:40:00,242.84,242.89,242.66,242.78,6772.0,238.0941,238.1431,237.9176,238.0352,6772.0
2024-01-24 11:45:00,242.72,243.13,242.6,243.13,13199.0,237.9764,238.3784,237.8587,238.3784,13199.0
2024-01-24 11:50:00,243.13,243.21,242.7,242.86,6588.0,238.3784,238.4568,237.9568,238.1137,6588.0
2024-01-24 11:55:00,242.88,243.12,242.88,242.94,5854.0,238.1333,238.3686,238.1333,238.1921,5854.0
2024-01-24 12:00:00,242.91,243.06,242.84,243.02,6319.0,238.1627,238.3098,238.0941,238.2705,6319.0
2024-01-24 12:05:00,242.96,242.96,242.56,242.7,19748.0,238.2117,238.2117,237.8195,237.9568,19748.0
2024-01-24 12:10:00,242.65,242.71,242.37,242.37,5506.0,237.9078,237.9666,237.6332,237.6332,5506.0
2024-01-24 12:15:00,242.46,242.62,242.28,242.32,7722.0,237.7215,237.8784,237.545,237.5842,7722.0
2024-01-24 12:20:00,242.27,242.28,242.11,242.13,6966.0,237.5352,237.545,237.3783,237.3979,6966.0
2024-01-24 12:25:00,242.14,242.36,242.04,242.17,9302.0,237.4077,237.6234,237.3097,237.4371,9302.0
2024-01-24 12:30:00,242.2,242.38,242.15,242.31,13461.0,237.4666,237.643,237.4175,237.5744,13461.0
2024-01-24 12:35:00,242.32,242.74,242.32,242.6,19869.0,237.5842,237.996,237.5842,237.8587,19869.0
2024-01-24 12:40:00,242.67,242.8,242.61,242.73,5519.0,237.9274,238.0548,237.8685,237.9862,5519.0
2024-01-24 12:45:00,242.72,242.75,242.55,242.66,10398.0,237.9764,238.0058,237.8097,237.9176,10398.0
2024-01-24 12:50:00,242.61,242.75,242.52,242.69,11603.0,237.8685,238.0058,237.7803,237.947,11603.0
2024-01-24 12:55:00,242.69,242.97,242.67,242.94,16334.0,237.947,238.2215,237.9274,238.1921,16334.0
2024-01-24 13:00:00,242.94,242.95,242.65,242.79,21137.0,238.1921,238.2019,237.9078,238.045,21137.0
2024-01-24 13:05:00,242.79,242.85,242.62,242.71,20092.0,238.045,238.1039,237.8784,237.9666,20092.0
2024-01-24 13:10:00,242.71,242.83,242.62,242.66,5796.0,237.9666,238.0843,237.8784,237.9176,5796.0
2024-01-24 13:15:00,242.71,242.75,242.3,242.37,9076.0,237.9666,238.0058,237.5646,237.6332,9076.0
2024-01-24 13:20:00,242.26,242.33,242.18,242.24,4167.0,237.5254,237.594,237.447,237.5058,4167.0
2024-01-24 13:25:00,242.29,242.51,242.29,242.36,4693.0,237.5548,237.7705,237.5548,237.6234,4693.0
2024-01-24 13:30:00,242.37,242.41,242.3,242.36,6696.0,237.6332,237.6725,237.5646,237.6234,6696.0
2024-01-24 13:35:00,242.36,242.61,242.36,242.56,6549.0,237.6234,237.8685,237.6234,237.8195,6549.0
2024-01-24 13:40:00,242.52,242.72,242.3,242.31,10638.0,237.7803,237.9764,237.5646,237.5744,10638.0
2024-01-24 13:45:00,242.35,242.39,242.3,242.34,3994.0,237.6136,237.6528,237.5646,237.6038,3994.0
2024-01-24 13:50:00,242.31,242.31,242.12,242.24,11593.0,237.5744,237.5744,237.3881,237.5058,11593.0
2024-01-24 13:55:00,242.22,242.39,242.2,242.2,5341.0,237.4862,237.6528,237.4666,237.4666,5341.0
2024-01-24 14:00:00,242.22,242.53,242.22,242.43,19319.0,237.4862,237.7901,237.4862,237.6921,19319.0
2024-01-24 14:05:00,242.42,242.64,242.4,242.63,8669.0,237.6823,237.898,237.6627,237.8882,8669.0
2024-01-24 14:10:00,242.59,242.73,242.48,242.69,21908.0,237.8489,237.9862,237.7411,237.947,21908.0
2024-01-24 14:15:00,242.7,242.89,242.7,242.77,43702.0,237.9568,238.1431,237.9568,238.0254,43702.0
2024-01-24 14:20:00,242.78,242.79,242.59,242.59,19494.0,238.0352,238.045,237.8489,237.8489,19494.0
2024-01-24 14:25:00,242.59,242.77,242.57,242.75,12073.0,237.8489,238.0254,237.8293,238.0058,12073.0
2024-01-24 14:30:00,242.7,242.73,242.51,242.66,19967.0,237.9568,237.9862,237.7705,237.9176,19967.0
2024-01-24 14:35:00,242.67,242.7,242.6,242.69,10832.0,237.9274,237.9568,237.8587,237.947,10832.0
2024-01-24 14:40:00,242.72,242.78,242.54,242.7,259676.0,237.9764,238.0352,237.7999,237.9568,259676.0
2024-01-24 14:45:00,242.71,242.92,242.71,242.77,41678.0,237.9666,238.1725,237.9666,238.0254,41678.0
2024-01-24 14:50:00,242.74,242.85,242.74,242.85,42489.0,237.996,238.1039,237.996,238.1039,42489.0
2024-01-24 14:55:00,242.84,242.97,242.8,242.86,6938.0,238.0941,238.2215,238.0548,238.1137,6938.0
2024-01-24 15:00:00,242.84,242.85,242.24,242.24,30946.0,238.0941,238.1039,237.5058,237.5058,30946.0
2024-01-24 15:05:00,242.3,242.3,242.2,242.27,18601.0,237.5646,237.5646,237.4666,237.5352,18601.0
2024-01-24 15:10:00,242.23,242.3,241.65,241.73,15243.0,237.496,237.5646,236.9273,237.0057,15243.0
2024-01-24 15:15:00,241.68,241.74,241.48,241.51,8147.0,236.9567,237.0156,236.7606,236.79,8147.0
2024-01-24 15:20:00,241.5,241.62,241.47,241.51,7177.0,236.7802,236.8979,236.7508,236.79,7177.0
2024-01-24 15:25:00,241.49,241.84,241.46,241.84,10065.0,236.7704,237.1136,236.741,237.1136,10065.0
2024-01-24 15:30:00,241.88,241.98,241.48,241.86,13172.0,237.1528,237.2509,236.7606,237.1332,13172.0
2024-01-24 15:35:00,241.84,241.86,241.68,241.74,11542.0,237.1136,237.1332,236.9567,237.0156,11542.0
2024-01-24 15:40:00,241.71,241.99,241.71,241.96,17843.0,236.9861,237.2607,236.9861,237.2313,17843.0
2024-01-24 15:45:00,241.96,241.96,241.41,241.44,38344.0,237.2313,237.2313,236.692,236.7214,38344.0
2024-01-24 15:50:00,241.41,241.72,241.26,241.72,57203.0,236.692,236.9959,236.5449,236.9959,57203.0
2024-01-24 15:55:00,241.74,241.9,241.34,241.54,85385.0,237.0156,237.1724,236.6234,236.8195,85385.0
2024-01-25 09:30:00,241.7,243.19,241.7,242.56,33527.0,236.9763,238.4372,236.9763,237.8195,33527.0
2024-01-25 09:35:00,242.66,242.66,241.88,242.55,15414.0,237.9176,237.9176,237.1528,237.8097,15414.0
2024-01-25 09:40:00,242.56,242.71,241.83,241.86,13439.0,237.8195,237.9666,237.1038,237.1332,13439.0
2024-01-25 09:45:00,242.03,242.58,241.94,242.56,7699.0,237.2999,237.8391,237.2116,237.8195,7699.0
2024-01-25 09:50:00,242.69,243.1,242.61,242.69,17186.0,237.947,238.349,237.8685,237.947,17186.0
2024-01-25 09:55:00,242.48,242.54,241.56,241.98,11590.0,237.7411,237.7999,236.8391,237.2509,11590.0
2024-01-25 10:00:00,241.99,241.99,241.05,241.13,7633.0,237.2607,237.2607,236.339,236.4175,7633.0
2024-01-25 10:05:00,241.09,241.27,240.47,240.61,8928.0,236.3783,236.5547,235.7704,235.9076,8928.0
2024-01-25 10:10:00,240.61,240.89,240.2,240.46,37694.0,235.9076,236.1822,235.5056,235.7606,37694.0
2024-01-25 10:15:00,240.38,240.38,239.86,239.94,12223.0,235.6821,235.6821,235.1723,235.2507,12223.0
2024-01-25 10:20:00,240.02,240.62,239.91,240.15,14848.0,235.3292,235.9174,235.2213,235.4566,14848.0
2024-01-25 10:25:00,240.17,240.44,240.11,240.17,20004.0,235.4762,235.741,235.4174,235.4762,20004.0
2024-01-25 10:30:00,240.18,240.64,240.11,240.11,9739.0,235.486,235.9371,235.4174,235.4174,9739.0
2024-01-25 10:35:00,240.06,240.52,239.99,240.19,7321.0,235.3684,235.8194,235.2998,235.4958,7321.0
2024-01-25 10:40:00,240.36,240.43,240.17,240.34,5952.0,235.6625,235.7312,235.4762,235.6429,5952.0
2024-01-25 10:45:00,240.15,240.36,239.9,239.9,9585.0,235.4566,235.6625,235.2115,235.2115,9585.0
2024-01-25 10:50:00,240.0,240.06,239.83,239.88,10313.0,235.3096,235.3684,235.1429,235.1919,10313.0
2024-01-25 10:55:00,239.88,239.99,239.59,239.79,52398.0,235.1919,235.2998,234.9076,235.1037,52398.0
2024-01-25 11:00:00,239.8,240.0,239.67,239.67,24115.0,235.1135,235.3096,234.986,234.986,24115.0
2024-01-25 11:05:00,239.68,239.85,239.57,239.73,5297.0,234.9958,235.1625,234.888,235.0448,5297.0
2024-01-25 11:10:00,239.72,239.83,239.67,239.8,2537.0,235.035,235.1429,234.986,235.1135,2537.0
2024-01-25 11:15:00,239.8,239.88,239.66,239.66,7637.0,235.1135,235.1919,234.9762,234.9762,7637.0
2024-01-25 11:20:00,239.64,239.79,239.52,239.59,10309.0,234.9566,235.1037,234.8389,234.9076,10309.0
2024-01-25 11:25:00,239.56,239.8,239.56,239.58,6693.0,234.8782,235.1135,234.8782,234.8978,6693.0
2024-01-25 11:30:00,239.56,239.6,239.31,239.54,7075.0,234.8782,234.9174,234.633,234.8585,7075.0
2024-01-25 11:35:00,239.58,239.79,239.53,239.59,4306.0,234.8978,235.1037,234.8487,234.9076,4306.0
2024-01-25 11:40:00,239.55,239.59,239.42,239.48,2832.0,234.8684,234.9076,234.7409,234.7997,2832.0
2024-01-25 11:45:00,239.5,239.62,239.48,239.54,6328.0,234.8193,234.937,234.7997,234.8585,6328.0
2024-01-25 11:50:00,239.49,239.9,239.46,239.85,13502.0,234.8095,235.2115,234.7801,235.1625,13502.0
2024-01-25 11:55:00,239.87,239.96,239.69,239.78,22075.0,235.1821,235.2703,235.0056,235.0939,22075.0
2024-01-25 12:00:00,239.78,239.78,239.43,239.49,5825.0,235.0939,235.0939,234.7507,234.8095,5825.0
2024-01-25 12:05:00,239.45,239.67,239.21,239.23,9849.0,234.7703,234.986,234.535,234.5546,9849.0
2024-01-25 12:10:00,239.21,239.4,239.17,239.28,13824.0,234.535,234.7213,234.4958,234.6036,13824.0
2024-01-25 12:15:00,239.28,239.54,239.27,239.49,8629.0,234.6036,234.8585,234.5938,234.8095,8629.0
2024-01-25 12:20:00,239.48,239.64,239.44,239.44,7709.0,234.7997,234.9566,234.7605,234.7605,7709.0
2024-01-25 12:25:00,239.42,239.5,239.33,239.44,5471.0,234.7409,234.8193,234.6527,234.7605,5471.0
2024-01-25 12:30:00,239.49,239.66,239.48,239.63,8964.0,234.8095,234.9762,234.7997,234.9468,8964.0
2024-01-25 12:35:00,239.6,239.88,239.53,239.76,30710.0,234.9174,235.1919,234.8487,235.0742,30710.0
2024-01-25 12:40:00,239.69,239.88,239.66,239.73,11053.0,235.0056,235.1919,234.9762,235.0448,11053.0
2024-01-25 12:45:00,239.8,239.9,239.79,239.85,15998.0,235.1135,235.2115,235.1037,235.1625,15998.0
2024-01-25 12:50:00,239.86,240.0,239.79,239.84,48267.0,235.1723,235.3096,235.1037,235.1527,48267.0
2024-01-25 12:55:00,239.85,239.89,239.7,239.85,8804.0,235.1625,235.2017,235.0154,235.1625,8804.0
2024-01-25 13:00:00,239.84,239.88,239.71,239.75,9665.0,235.1527,235.1919,235.0252,235.0644,9665.0
2024-01-25 13:05:00,239.79,239.79,239.54,239.63,3849.0,235.1037,235.1037,234.8585,234.9468,3849.0
2024-01-25 13:10:00,239.66,239.86,239.66,239.77,9302.0,234.9762,235.1723,234.9762,235.0841,9302.0
2024-01-25 13:15:00,239.75,239.86,239.62,239.85,8497.0,235.0644,235.1723,234.937,235.1625,8497.0
2024-01-25 13:20:00,239.85,239.86,239.72,239.73,9161.0,235.1625,235.1723,235.035,235.0448,9161.0
2024-01-25 13:25:00,239.75,239.8,239.6,239.71,4928.0,235.0644,235.1135,234.9174,235.0252,4928.0
2024-01-25 13:30:00,239.74,239.88,239.72,239.87,9616.0,235.0546,235.1919,235.035,235.1821,9616.0
2024-01-25 13:35:00,239.87,239.96,239.8,239.82,23119.0,235.1821,235.2703,235.1135,235.1331,23119.0
2024-01-25 13:40:00,239.81,239.83,239.65,239.66,6769.0,235.1233,235.1429,234.9664,234.9762,6769.0
2024-01-25 13:45:00,239.72,239.84,239.68,239.83,4461.0,235.035,235.1527,234.9958,235.1429,4461.0
2024-01-25 13:50:00,239.81,239.88,239.73,239.8,8523.0,235.1233,235.1919,235.0448,235.1135,8523.0
2024-01-25 13:55:00,239.79,240.07,239.79,240.07,16432.0,235.1037,235.3782,235.1037,235.3782,16432.0
2024-01-25 14:00:00,240.1,240.22,240.04,240.16,7831.0,235.4076,235.5253,235.3488,235.4664,7831.0
2024-01-25 14:05:00,240.22,240.39,240.22,240.34,4655.0,235.5253,235.6919,235.5253,235.6429,4655.0
2024-01-25 14:10:00,240.36,240.37,240.18,240.28,12461.0,235.6625,235.6723,235.486,235.5841,12461.0
2024-01-25 14:15:00,240.22,240.33,240.11,240.33,9005.0,235.5253,235.6331,235.4174,235.6331,9005.0
2024-01-25 14:20:00,240.33,240.51,240.25,240.51,5214.0,235.6331,235.8096,235.5547,235.8096,5214.0
2024-01-25 14:25:00,240.54,240.72,240.48,240.72,4558.0,235.839,236.0155,235.7802,236.0155,4558.0
2024-01-25 14:30:00,240.76,240.8,240.69,240.74,7448.0,236.0547,236.0939,235.9861,236.0351,7448.0
2024-01-25 14:35:00,240.75,241.01,240.74,240.94,7886.0,236.0449,236.2998,236.0351,236.2312,7886.0
2024-01-25 14:40:00,240.95,240.96,240.64,240.73,22682.0,236.241,236.2508,235.9371,236.0253,22682.0
2024-01-25 14:45:00,240.73,240.73,240.57,240.57,6526.0,236.0253,236.0253,235.8684,235.8684,6526.0
2024-01-25 14:50:00,240.58,240.76,240.58,240.76,3168.0,235.8782,236.0547,235.8782,236.0547,3168.0
2024-01-25 14:55:00,240.75,240.82,240.66,240.72,7215.0,236.0449,236.1135,235.9567,236.0155,7215.0
2024-01-25 15:00:00,240.67,240.77,240.61,240.66,6992.0,235.9665,236.0645,235.9076,235.9567,6992.0
2024-01-25 15:05:00,240.67,240.76,240.64,240.67,9500.0,235.9665,236.0547,235.9371,235.9665,9500.0
2024-01-25 15:10:00,240.7,240.78,240.69,240.76,5876.0,235.9959,236.0743,235.9861,236.0547,5876.0
2024-01-25 15:15:00,240.74,241.01,240.68,241.01,10317.0,236.0351,236.2998,235.9763,236.2998,10317.0
2024-01-25 15:20:00,241.02,241.04,240.84,240.98,14396.0,236.3096,236.3292,236.1331,236.2704,14396.0
2024-01-25 15:25:00,241.0,241.02,240.83,240.86,29687.0,236.29,236.3096,236.1233,236.1528,29687.0
2024-01-25 15:30:00,240.85,241.05,240.8,240.95,21019.0,236.1429,236.339,236.0939,236.241,21019.0
2024-01-25 15:35:00,240.94,241.07,240.86,240.91,14404.0,236.2312,236.3586,236.1528,236.2018,14404.0
2024-01-25 15:40:00,240.91,241.0,240.76,240.8,23476.0,236.2018,236.29,236.0547,236.0939,23476.0
2024-01-25 15:45:00,240.79,240.79,240.47,240.62,25128.0,236.0841,236.0841,235.7704,235.9174,25128.0
2024-01-25 15:50:00,240.58,240.88,240.45,240.82,54885.0,235.8782,236.1724,235.7508,236.1135,54885.0
2024-01-25 15:55:00,240.82,241.28,240.82,241.21,87411.0,236.1135,236.5645,236.1135,236.4959,87411.0
2024-01-26 09:30:00,241.05,241.05,240.12,240.89,35072.0,236.339,236.339,235.4272,236.1822,35072.0
2024-01-26 09:35:00,240.78,241.24,240.55,240.95,7549.0,236.0743,236.5253,235.8488,236.241,7549.0
2024-01-26 09:40:00,240.73,241.16,240.3,241.1,2717.0,236.0253,236.4469,235.6037,236.3881,2717.0
2024-01-26 09:45:00,241.21,241.25,240.72,241.02,9822.0,236.4959,236.5351,236.0155,236.3096,9822.0
2024-01-26 09:50:00,241.0,241.22,240.85,241.06,9063.0,236.29,236.5057,236.1429,236.3488,9063.0
2024-01-26 09:55:00,240.99,241.28,240.86,240.98,16587.0,236.2802,236.5645,236.1528,236.2704,16587.0
2024-01-26 10:00:00,240.92,241.11,240.67,240.9,11034.0,236.2116,236.3979,235.9665,236.192,11034.0
2024-01-26 10:05:00,240.9,241.28,240.81,241.27,10894.0,236.192,236.5645,236.1037,236.5547,10894.0
2024-01-26 10:10:00,241.27,241.4,240.71,240.75,14979.0,236.5547,236.6822,236.0057,236.0449,14979.0
2024-01-26 10:15:00,240.69,240.93,240.68,240.73,6056.0,235.9861,236.2214,235.9763,236.0253,6056.0
2024-01-26 10:20:00,240.81,240.89,240.63,240.74,10240.0,236.1037,236.1822,235.9272,236.0351,10240.0
2024-01-26 10:25:00,240.84,240.87,240.5,240.56,4435.0,236.1331,236.1626,235.7998,235.8586,4435.0
2024-01-26 10:30:00,240.55,240.84,240.54,240.84,8201.0,235.8488,236.1331,235.839,236.1331,8201.0
2024-01-26 10:35:00,240.91,241.1,240.86,241.01,5054.0,236.2018,236.3881,236.1528,236.2998,5054.0
2024-01-26 10:40:00,241.06,241.24,241.03,241.24,11148.0,236.3488,236.5253,236.3194,236.5253,11148.0
2024-01-26 10:45:00,241.26,241.37,240.96,240.96,16960.0,236.5449,236.6528,236.2508,236.2508,16960.0
2024-01-26 10:50:00,240.93,241.16,240.9,241.1,5262.0,236.2214,236.4469,236.192,236.3881,5262.0
2024-01-26 10:55:00,241.15,241.15,241.05,241.1,3771.0,236.4371,236.4371,236.339,236.3881,3771.0
2024-01-26 11:00:00,241.11,241.33,241.1,241.1,9044.0,236.3979,236.6136,236.3881,236.3881,9044.0
2024-01-26 11:05:00,241.1,241.2,241.0,241.14,5007.0,236.3881,236.4861,236.29,236.4273,5007.0
2024-01-26 11:10:00,241.05,241.16,241.0,241.16,8687.0,236.339,236.4469,236.29,236.4469,8687.0
2024-01-26 11:15:00,241.16,241.16,240.85,240.89,5064.0,236.4469,236.4469,236.1429,236.1822,5064.0
2024-01-26 11:20:00,240.87,241.12,240.83,241.06,5821.0,236.1626,236.4077,236.1233,236.3488,5821.0
2024-01-26 11:25:00,241.05,241.28,241.02,241.28,10290.0,236.339,236.5645,236.3096,236.5645,10290.0
2024-01-26 11:30:00,241.4,241.4,241.07,241.11,6966.0,236.6822,236.6822,236.3586,236.3979,6966.0
2024-01-26 11:35:00,241.09,241.13,240.92,240.95,2750.0,236.3783,236.4175,236.2116,236.241,2750.0
2024-01-26 11:40:00,240.94,241.14,240.94,241.09,5201.0,236.2312,236.4273,236.2312,236.3783,5201.0
2024-01-26 11:45:00,241.12,241.12,240.93,240.96,3496.0,236.4077,236.4077,236.2214,236.2508,3496.0
2024-01-26 11:50:00,240.97,241.05,240.9,240.91,3030.0,236.2606,236.339,236.192,236.2018,3030.0
2024-01-26 11:55:00,240.89,241.01,240.88,241.01,3986.0,236.1822,236.2998,236.1724,236.2998,3986.0
2024-01-26 12:00:00,240.97,240.99,240.87,240.87,10784.0,236.2606,236.2802,236.1626,236.1626,10784.0
2024-01-26 12:05:00,240.85,240.98,240.85,240.89,4919.0,236.1429,236.2704,236.1429,236.1822,4919.0
2024-01-26 12:10:00,240.87,241.1,240.75,241.1,5524.0,236.1626,236.3881,236.0449,236.3881,5524.0
2024-01-26 12:15:00,241.11,241.23,241.1,241.13,3869.0,236.3979,236.5155,236.3881,236.4175,3869.0
2024-01-26 12:20:00,241.15,241.2,241.09,241.15,4091.0,236.4371,236.4861,236.3783,236.4371,4091.0
2024-01-26 12:25:00,241.11,241.12,240.96,241.11,14212.0,236.3979,236.4077,236.2508,236.3979,14212.0
2024-01-26 12:30:00,241.07,241.16,240.96,241.12,3745.0,236.3586,236.4469,236.2508,236.4077,3745.0
2024-01-26 12:35:00,241.08,241.08,240.74,240.81,12265.0,236.3685,236.3685,236.0351,236.1037,12265.0
2024-01-26 12:40:00,240.78,240.84,240.73,240.76,7015.0,236.0743,236.1331,236.0253,236.0547,7015.0
2024-01-26 12:45:00,240.8,240.86,240.43,240.47,11129.0,236.0939,236.1528,235.7312,235.7704,11129.0
2024-01-26 12:50:00,240.5,240.68,240.5,240.68,4071.0,235.7998,235.9763,235.7998,235.9763,4071.0
2024-01-26 12:55:00,240.66,240.71,240.62,240.67,3914.0,235.9567,236.0057,235.9174,235.9665,3914.0
2024-01-26 13:00:00,240.62,240.8,240.62,240.76,3553.0,235.9174,236.0939,235.9174,236.0547,3553.0
2024-01-26 13:05:00,240.74,240.77,240.51,240.55,4800.0,236.0351,236.0645,235.8096,235.8488,4800.0
2024-01-26 13:10:00,240.53,240.69,240.51,240.67,8145.0,235.8292,235.9861,235.8096,235.9665,8145.0
2024-01-26 13:15:00,240.68,240.79,240.57,240.79,27175.0,235.9763,236.0841,235.8684,236.0841,27175.0
2024-01-26 13:20:00,240.78,240.91,240.68,240.8,13678.0,236.0743,236.2018,235.9763,236.0939,13678.0
2024-01-26 13:25:00,240.86,241.0,240.8,240.86,16574.0,236.1528,236.29,236.0939,236.1528,16574.0
2024-01-26 13:30:00,240.85,240.86,240.65,240.66,5024.0,236.1429,236.1528,235.9469,235.9567,5024.0
2024-01-26 13:35:00,240.66,240.67,240.55,240.6,2304.0,235.9567,235.9665,235.8488,235.8978,2304.0
2024-01-26 13:40:00,240.64,240.64,240.51,240.55,26629.0,235.9371,235.9371,235.8096,235.8488,26629.0
2024-01-26 13:45:00,240.54,240.86,240.52,240.83,14672.0,235.839,236.1528,235.8194,236.1233,14672.0
2024-01-26 13:50:00,240.81,240.95,240.8,240.91,5399.0,236.1037,236.241,236.0939,236.2018,5399.0
2024-01-26 13:55:00,240.9,241.15,240.9,241.09,9728.0,236.192,236.4371,236.192,236.3783,9728.0
2024-01-26 14:00:00,241.06,241.14,240.96,241.08,9023.0,236.3488,236.4273,236.2508,236.3685,9023.0
2024-01-26 14:05:00,241.06,241.07,240.98,240.99,17559.0,236.3488,236.3586,236.2704,236.2802,17559.0
2024-01-26 14:10:00,241.0,241.22,241.0,241.22,8646.0,236.29,236.5057,236.29,236.5057,8646.0
2024-01-26 14:15:00,241.23,241.29,241.17,241.25,10056.0,236.5155,236.5743,236.4567,236.5351,10056.0
2024-01-26 14:20:00,241.25,241.27,241.19,241.26,9124.0,236.5351,236.5547,236.4763,236.5449,9124.0
2024-01-26 14:25:00,241.25,241.45,241.24,241.3,10717.0,236.5351,236.7312,236.5253,236.5842,10717.0
2024-01-26 14:30:00,241.31,241.45,241.27,241.27,6016.0,236.594,236.7312,236.5547,236.5547,6016.0
2024-01-26 14:35:00,241.23,241.38,241.23,241.3,4291.0,236.5155,236.6626,236.5155,236.5842,4291.0
2024-01-26 14:40:00,241.28,241.41,241.25,241.29,6161.0,236.5645,236.692,236.5351,236.5743,6161.0
2024-01-26 14:45:00,241.3,241.32,241.28,241.32,5792.0,236.5842,236.6038,236.5645,236.6038,5792.0
2024-01-26 14:50:00,241.32,241.54,241.32,241.4,12490.0,236.6038,236.8195,236.6038,236.6822,12490.0
2024-01-26 14:55:00,241.32,241.33,241.27,241.31,5395.0,236.6038,236.6136,236.5547,236.594,5395.0
2024-01-26 15:00:00,241.31,241.42,241.28,241.31,8017.0,236.594,236.7018,236.5645,236.594,8017.0
2024-01-26 15:05:00,241.29,241.31,241.16,241.16,4276.0,236.5743,236.594,236.4469,236.4469,4276.0
2024-01-26 15:10:00,241.13,241.16,240.99,241.05,13512.0,236.4175,236.4469,236.2802,236.339,13512.0
2024-01-26 15:15:00,241.02,241.09,240.88,240.93,15238.0,236.3096,236.3783,236.1724,236.2214,15238.0
2024-01-26 15:20:00,240.92,240.92,240.77,240.79,6291.0,236.2116,236.2116,236.0645,236.0841,6291.0
2024-01-26 15:25:00,240.79,240.9,240.79,240.87,9323.0,236.0841,236.192,236.0841,236.1626,9323.0
2024-01-26 15:30:00,240.88,240.94,240.73,240.8,18045.0,236.1724,236.2312,236.0253,236.0939,18045.0
2024-01-26 15:35:00,240.79,241.01,240.75,240.99,28538.0,236.0841,236.2998,236.0449,236.2802,28538.0
2024-01-26 15:40:00,241.01,241.14,240.94,241.07,8751.0,236.2998,236.4273,236.2312,236.3586,8751.0
2024-01-26 15:45:00,241.05,241.15,240.95,241.05,18573.0,236.339,236.4371,236.241,236.339,18573.0
2024-01-26 15:50:00,241.05,241.27,241.0,241.08,43116.0,236.339,236.5547,236.29,236.3685,43116.0
2024-01-26 15:55:00,241.1,241.24,240.95,241.24,92346.0,236.3881,236.5253,236.241,236.5253,92346.0
2024-01-29 09:30:00,240.75,241.7,240.35,241.7,30880.0,236.0449,236.9763,235.6527,236.9763,30880.0
2024-01-29 09:35:00,241.86,241.86,240.97,241.35,11239.0,237.1332,237.1332,236.2606,236.6332,11239.0
2024-01-29 09:40:00,241.32,241.67,241.19,241.61,6153.0,236.6038,236.9469,236.4763,236.8881,6153.0
2024-01-29 09:45:00,241.67,242.0,241.47,241.94,13993.0,236.9469,237.2705,236.7508,237.2116,13993.0
2024-01-29 09:50:00,241.86,241.89,241.57,241.84,10025.0,237.1332,237.1626,236.8489,237.1136,10025.0
2024-01-29 09:55:00,241.81,241.85,241.26,241.34,10736.0,237.0842,237.1234,236.5449,236.6234,10736.0
2024-01-29 10:00:00,241.36,242.24,241.35,242.03,19084.0,236.643,237.5058,236.6332,237.2999,19084.0
2024-01-29 10:05:00,242.07,242.09,241.74,241.74,16089.0,237.3391,237.3587,237.0156,237.0156,16089.0
2024-01-29 10:10:00,241.91,242.2,241.91,241.92,10390.0,237.1822,237.4666,237.1822,237.192,10390.0
2024-01-29 10:15:00,241.9,241.96,241.31,241.4,14131.0,237.1724,237.2313,236.594,236.6822,14131.0
2024-01-29 10:20:00,241.47,241.7,241.39,241.54,11297.0,236.7508,236.9763,236.6724,236.8195,11297.0
2024-01-29 10:25:00,241.53,241.68,241.33,241.58,37548.0,236.8097,236.9567,236.6136,236.8587,37548.0
2024-01-29 10:30:00,241.58,241.72,241.51,241.67,13145.0,236.8587,236.9959,236.79,236.9469,13145.0
2024-01-29 10:35:00,241.64,241.89,241.6,241.82,9202.0,236.9175,237.1626,236.8783,237.094,9202.0
2024-01-29 10:40:00,241.83,241.85,241.64,241.69,15948.0,237.1038,237.1234,236.9175,236.9665,15948.0
2024-01-29 10:45:00,241.71,241.71,241.3,241.4,9043.0,236.9861,236.9861,236.5842,236.6822,9043.0
2024-01-29 10:50:00,241.42,241.54,241.34,241.46,8560.0,236.7018,236.8195,236.6234,236.741,8560.0
2024-01-29 10:55:00,241.5,241.53,241.32,241.35,6268.0,236.7802,236.8097,236.6038,236.6332,6268.0
2024-01-29 11:00:00,241.3,241.43,241.22,241.29,5019.0,236.5842,236.7116,236.5057,236.5743,5019.0
2024-01-29 11:05:00,241.32,241.5,241.31,241.34,4412.0,236.6038,236.7802,236.594,236.6234,4412.0
2024-01-29 11:10:00,241.31,241.62,241.26,241.62,8042.0,236.594,236.8979,236.5449,236.8979,8042.0
2024-01-29 11:15:00,241.56,241.65,241.48,241.49,3527.0,236.8391,236.9273,236.7606,236.7704,3527.0
2024-01-29 11:20:00,241.39,241.47,241.33,241.37,5388.0,236.6724,236.7508,236.6136,236.6528,5388.0
2024-01-29 11:25:00,241.36,241.46,241.23,241.43,7068.0,236.643,236.741,236.5155,236.7116,7068.0
2024-01-29 11:30:00,241.43,241.57,241.36,241.4,12618.0,236.7116,236.8489,236.643,236.6822,12618.0
2024-01-29 11:35:00,241.36,241.42,241.25,241.34,12024.0,236.643,236.7018,236.5351,236.6234,12024.0
2024-01-29 11:40:00,241.34,241.49,241.34,241.39,4985.0,236.6234,236.7704,236.6234,236.6724,4985.0
2024-01-29 11:45:00,241.41,241.54,241.33,241.37,8526.0,236.692,236.8195,236.6136,236.6528,8526.0
2024-01-29 11:50:00,241.38,241.38,241.08,241.16,4212.0,236.6626,236.6626,236.3685,236.4469,4212.0
2024-01-29 11:55:00,241.16,241.21,241.09,241.17,5968.0,236.4469,236.4959,236.3783,236.4567,5968.0
2024-01-29 12:00:00,241.03,241.07,240.87,241.07,4659.0,236.3194,236.3586,236.1626,236.3586,4659.0
2024-01-29 12:05:00,241.04,241.26,241.03,241.15,3219.0,236.3292,236.5449,236.3194,236.4371,3219.0
2024-01-29 12:10:00,241.11,241.15,240.96,240.99,4470.0,236.3979,236.4371,236.2508,236.2802,4470.0
2024-01-29 12:15:00,240.93,241.11,240.92,240.98,4373.0,236.2214,236.3979,236.2116,236.2704,4373.0
2024-01-29 12:20:00,240.96,240.97,240.81,240.82,5543.0,236.2508,236.2606,236.1037,236.1135,5543.0
2024-01-29 12:25:00,240.84,240.89,240.76,240.84,4013.0,236.1331,236.1822,236.0547,236.1331,4013.0
2024-01-29 12:30:00,240.83,240.85,240.72,240.72,3234.0,236.1233,236.1429,236.0155,236.0155,3234.0
2024-01-29 12:35:00,240.68,240.9,240.66,240.77,47380.0,235.9763,236.192,235.9567,236.0645,47380.0
2024-01-29 12:40:00,240.78,240.78,240.65,240.73,8288.0,236.0743,236.0743,235.9469,236.0253,8288.0
2024-01-29 12:45:00,240.63,240.63,240.39,240.46,5295.0,235.9272,235.9272,235.6919,235.7606,5295.0
2024-01-29 12:50:00,240.44,240.65,240.43,240.46,10371.0,235.741,235.9469,235.7312,235.7606,10371.0
2024-01-29 12:55:00,240.4,240.41,240.24,240.34,4109.0,235.7017,235.7115,235.5449,235.6429,4109.0
2024-01-29 13:00:00,240.36,240.44,240.2,240.33,25651.0,235.6625,235.741,235.5056,235.6331,25651.0
2024-01-29 13:05:00,240.4,240.43,240.23,240.26,8851.0,235.7017,235.7312,235.5351,235.5645,8851.0
2024-01-29 13:10:00,240.23,240.48,240.21,240.44,3888.0,235.5351,235.7802,235.5155,235.741,3888.0
2024-01-29 13:15:00,240.42,240.44,240.38,240.41,5913.0,235.7213,235.741,235.6821,235.7115,5913.0
2024-01-29 13:20:00,240.45,240.66,240.43,240.63,2822.0,235.7508,235.9567,235.7312,235.9272,2822.0
2024-01-29 13:25:00,240.61,240.66,240.58,240.64,2573.0,235.9076,235.9567,235.8782,235.9371,2573.0
2024-01-29 13:30:00,240.58,240.59,240.49,240.54,3677.0,235.8782,235.888,235.79,235.839,3677.0
2024-01-29 13:35:00,240.54,240.72,240.51,240.67,2851.0,235.839,236.0155,235.8096,235.9665,2851.0
2024-01-29 13:40:00,240.65,240.71,240.6,240.68,3168.0,235.9469,236.0057,235.8978,235.9763,3168.0
2024-01-29 13:45:00,240.73,240.84,240.72,240.79,4421.0,236.0253,236.1331,236.0155,236.0841,4421.0
2024-01-29 13:50:00,240.77,240.91,240.75,240.88,5255.0,236.0645,236.2018,236.0449,236.1724,5255.0
2024-01-29 13:55:00,240.87,240.93,240.84,240.89,2514.0,236.1626,236.2214,236.1331,236.1822,2514.0
2024-01-29 14:00:00,240.88,241.01,240.83,240.93,4418.0,236.1724,236.2998,236.1233,236.2214,4418.0
2024-01-29 14:05:00,240.92,241.07,240.92,241.04,5881.0,236.2116,236.3586,236.2116,236.3292,5881.0
2024-01-29 14:10:00,241.03,241.21,241.03,241.17,4998.0,236.3194,236.4959,236.3194,236.4567,4998.0
2024-01-29 14:15:00,241.15,241.3,241.14,241.2,6179.0,236.4371,236.5842,236.4273,236.4861,6179.0
2024-01-29 14:20:00,241.25,241.25,241.15,241.2,4661.0,236.5351,236.5351,236.4371,236.4861,4661.0
2024-01-29 14:25:00,241.21,241.27,241.15,241.25,2731.0,236.4959,236.5547,236.4371,236.5351,2731.0
2024-01-29 14:30:00,241.23,241.33,241.17,241.29,4858.0,236.5155,236.6136,236.4567,236.5743,4858.0
2024-01-29 14:35:00,241.3,241.41,241.29,241.37,4503.0,236.5842,236.692,236.5743,236.6528,4503.0
2024-01-29 14:40:00,241.4,241.51,241.35,241.45,8018.0,236.6822,236.79,236.6332,236.7312,8018.0
2024-01-29 14:45:00,241.43,241.56,241.37,241.48,13318.0,236.7116,236.8391,236.6528,236.7606,13318.0
2024-01-29 14:50:00,241.47,241.57,241.47,241.49,5987.0,236.7508,236.8489,236.7508,236.7704,5987.0
2024-01-29 14:55:00,241.55,241.6,241.44,241.49,6178.0,236.8293,236.8783,236.7214,236.7704,6178.0
2024-01-29 15:00:00,241.49,241.86,241.49,241.67,8498.0,236.7704,237.1332,236.7704,236.9469,8498.0
2024-01-29 15:05:00,241.7,241.79,241.57,241.67,10763.0,236.9763,237.0646,236.8489,236.9469,10763.0
2024-01-29 15:10:00,241.69,241.7,241.53,241.54,5717.0,236.9665,236.9763,236.8097,236.8195,5717.0
2024-01-29 15:15:00,241.52,241.74,241.52,241.73,6620.0,236.7999,237.0156,236.7999,237.0057,6620.0
2024-01-29 15:20:00,241.79,242.03,241.77,242.01,10255.0,237.0646,237.2999,237.045,237.2803,10255.0
2024-01-29 15:25:00,242.04,242.13,241.79,241.79,6508.0,237.3097,237.3979,237.0646,237.0646,6508.0
2024-01-29 15:30:00,241.82,242.03,241.8,241.93,7215.0,237.094,237.2999,237.0744,237.2018,7215.0
2024-01-29 15:35:00,241.95,242.1,241.94,242.06,9411.0,237.2214,237.3685,237.2116,237.3293,9411.0
2024-01-29 15:40:00,242.04,242.21,242.02,242.14,10932.0,237.3097,237.4764,237.2901,237.4077,10932.0
2024-01-29 15:45:00,242.13,242.44,242.09,242.3,18847.0,237.3979,237.7019,237.3587,237.5646,18847.0
2024-01-29 15:50:00,242.28,242.51,242.22,242.33,32995.0,237.545,237.7705,237.4862,237.594,32995.0
2024-01-29 15:55:00,242.33,242.92,242.25,242.77,96214.0,237.594,238.1725,237.5156,238.0254,96214.0
2024-01-30 09:30:00,243.59,243.99,242.86,243.34,34730.0,238.8294,239.2216,238.1137,238.5843,34730.0
2024-01-30 09:35:00,243.24,243.45,243.04,243.25,19882.0,238.4862,238.6921,238.2901,238.496,19882.0
2024-01-30 09:40:00,243.26,243.39,242.94,243.0,16141.0,238.5058,238.6333,238.1921,238.2509,16141.0
2024-01-30 09:45:00,243.01,243.01,242.5,242.55,11979.0,238.2607,238.2607,237.7607,237.8097,11979.0
2024-01-30 09:50:00,242.51,242.79,242.35,242.48,18972.0,237.7705,238.045,237.6136,237.7411,18972.0
2024-01-30 09:55:00,242.44,242.49,242.13,242.28,8496.0,237.7019,237.7509,237.3979,237.545,8496.0
2024-01-30 10:00:00,242.32,242.64,242.31,242.4,10130.0,237.5842,237.898,237.5744,237.6627,10130.0
2024-01-30 10:05:00,242.51,242.78,242.21,242.35,7653.0,237.7705,238.0352,237.4764,237.6136,7653.0
2024-01-30 10:10:00,242.3,242.67,242.27,242.62,6282.0,237.5646,237.9274,237.5352,237.8784,6282.0
2024-01-30 10:15:00,242.6,242.64,242.36,242.37,5868.0,237.8587,237.898,237.6234,237.6332,5868.0
2024-01-30 10:20:00,242.35,242.59,242.35,242.55,2213.0,237.6136,237.8489,237.6136,237.8097,2213.0
2024-01-30 10:25:00,242.64,242.84,242.63,242.76,6471.0,237.898,238.0941,237.8882,238.0156,6471.0
2024-01-30 10:30:00,242.71,242.72,242.49,242.49,13461.0,237.9666,237.9764,237.7509,237.7509,13461.0
2024-01-30 10:35:00,242.5,243.16,242.47,243.02,5919.0,237.7607,238.4078,237.7313,238.2705,5919.0
2024-01-30 10:40:00,243.04,243.04,242.83,242.96,10325.0,238.2901,238.2901,238.0843,238.2117,10325.0
2024-01-30 10:45:00,243.01,243.01,242.63,242.63,6782.0,238.2607,238.2607,237.8882,237.8882,6782.0
2024-01-30 10:50:00,242.57,242.84,242.51,242.77,4152.0,237.8293,238.0941,237.7705,238.0254,4152.0
2024-01-30 10:55:00,242.78,242.91,242.64,242.75,6522.0,238.0352,238.1627,237.898,238.0058,6522.0
2024-01-30 11:00:00,242.72,242.93,242.67,242.74,4155.0,237.9764,238.1823,237.9274,237.996,4155.0
2024-01-30 11:05:00,242.78,242.81,242.64,242.65,6974.0,238.0352,238.0646,237.898,237.9078,6974.0
2024-01-30 11:10:00,242.65,242.82,242.65,242.71,6808.0,237.9078,238.0744,237.9078,237.9666,6808.0
2024-01-30 11:15:00,242.7,242.88,242.62,242.8,10769.0,237.9568,238.1333,237.8784,238.0548,10769.0
2024-01-30 11:20:00,242.73,242.86,242.71,242.86,6234.0,237.9862,238.1137,237.9666,238.1137,6234.0
2024-01-30 11:25:00,242.82,242.83,242.67,242.72,6791.0,238.0744,238.0843,237.9274,237.9764,6791.0
2024-01-30 11:30:00,242.75,242.89,242.74,242.8,7313.0,238.0058,238.1431,237.996,238.0548,7313.0
2024-01-30 11:35:00,242.84,242.92,242.8,242.87,13005.0,238.0941,238.1725,238.0548,238.1235,13005.0
2024-01-30 11:40:00,242.89,242.94,242.72,242.73,6143.0,238.1431,238.1921,237.9764,237.9862,6143.0
2024-01-30 11:45:00,242.73,242.75,242.61,242.68,12467.0,237.9862,238.0058,237.8685,237.9372,12467.0
2024-01-30 11:50:00,242.7,242.97,242.62,242.93,9545.0,237.9568,238.2215,237.8784,238.1823,9545.0
2024-01-30 11:55:00,242.95,242.98,242.76,242.86,11243.0,238.2019,238.2313,238.0156,238.1137,11243.0
2024-01-30 12:00:00,242.83,242.97,242.79,242.84,62864.0,238.0843,238.2215,238.045,238.0941,62864.0
2024-01-30 12:05:00,242.82,243.13,242.78,242.98,23984.0,238.0744,238.3784,238.0352,238.2313,23984.0
2024-01-30 12:10:00,242.98,243.03,242.86,242.92,56148.0,238.2313,238.2803,238.1137,238.1725,56148.0
2024-01-30 12:15:00,242.92,243.04,242.87,243.01,34689.0,238.1725,238.2901,238.1235,238.2607,34689.0
2024-01-30 12:20:00,243.02,243.21,242.9,243.09,32559.0,238.2705,238.4568,238.1529,238.3392,32559.0
2024-01-30 12:25:00,243.06,243.13,242.94,243.01,19762.0,238.3098,238.3784,238.1921,238.2607,19762.0
2024-01-30 12:30:00,242.94,243.12,242.94,243.05,45563.0,238.1921,238.3686,238.1921,238.3,45563.0
2024-01-30 12:35:00,243.08,243.3,243.04,243.19,32543.0,238.3294,238.5451,238.2901,238.4372,32543.0
2024-01-30 12:40:00,243.15,243.42,243.08,243.42,31999.0,238.398,238.6627,238.3294,238.6627,31999.0
2024-01-30 12:45:00,243.37,243.58,243.26,243.51,14073.0,238.6137,238.8196,238.5058,238.751,14073.0
2024-01-30 12:50:00,243.5,243.68,243.35,243.35,8173.0,238.7412,238.9176,238.5941,238.5941,8173.0
2024-01-30 12:55:00,243.36,243.44,243.07,243.14,7172.0,238.6039,238.6823,238.3196,238.3882,7172.0
2024-01-30 13:00:00,243.14,243.14,242.73,242.73,10932.0,238.3882,238.3882,237.9862,237.9862,10932.0
2024-01-30 13:05:00,242.66,242.99,242.62,242.82,10657.0,237.9176,238.2411,237.8784,238.0744,10657.0
2024-01-30 13:10:00,242.8,242.91,242.66,242.68,9618.0,238.0548,238.1627,237.9176,237.9372,9618.0
2024-01-30 13:15:00,242.7,243.11,242.64,243.01,10395.0,237.9568,238.3588,237.898,238.2607,10395.0
2024-01-30 13:20:00,243.0,243.25,242.97,243.04,7885.0,238.2509,238.496,238.2215,238.2901,7885.0
2024-01-30 13:25:00,243.08,243.08,242.82,242.82,5140.0,238.3294,238.3294,238.0744,238.0744,5140.0
2024-01-30 13:30:00,242.84,242.95,242.79,242.86,8440.0,238.0941,238.2019,238.045,238.1137,8440.0
2024-01-30 13:35:00,242.82,242.85,242.6,242.63,11456.0,238.0744,238.1039,237.8587,237.8882,11456.0
2024-01-30 13:40:00,242.65,242.81,242.6,242.78,10199.0,237.9078,238.0646,237.8587,238.0352,10199.0
2024-01-30 13:45:00,242.79,242.93,242.71,242.89,10297.0,238.045,238.1823,237.9666,238.1431,10297.0
2024-01-30 13:50:00,242.89,242.92,242.72,242.83,11533.0,238.1431,238.1725,237.9764,238.0843,11533.0
2024-01-30 13:55:00,242.79,242.96,242.79,242.86,9476.0,238.045,238.2117,238.045,238.1137,9476.0
2024-01-30 14:00:00,242.86,243.03,242.85,242.93,12931.0,238.1137,238.2803,238.1039,238.1823,12931.0
2024-01-30 14:05:00,242.96,243.01,242.86,242.98,4529.0,238.2117,238.2607,238.1137,238.2313,4529.0
2024-01-30 14:10:00,242.98,243.29,242.92,243.15,12422.0,238.2313,238.5353,238.1725,238.398,12422.0
2024-01-30 14:15:00,243.15,243.15,242.89,242.95,10828.0,238.398,238.398,238.1431,238.2019,10828.0
2024-01-30 14:20:00,242.96,242.97,242.78,242.93,14635.0,238.2117,238.2215,238.0352,238.1823,14635.0
2024-01-30 14:25:00,242.94,243.18,242.93,243.01,12963.0,238.1921,238.4274,238.1823,238.2607,12963.0
2024-01-30 14:30:00,243.02,243.15,242.93,243.01,16848.0,238.2705,238.398,238.1823,238.2607,16848.0
2024-01-30 14:35:00,243.0,243.08,242.72,242.72,10735.0,238.2509,238.3294,237.9764,237.9764,10735.0
2024-01-30 14:40:00,242.73,242.97,242.72,242.9,17570.0,237.9862,238.2215,237.9764,238.1529,17570.0
2024-01-30 14:45:00,242.91,243.03,242.83,242.88,17540.0,238.1627,238.2803,238.0843,238.1333,17540.0
2024-01-30 14:50:00,242.88,242.95,242.85,242.9,16884.0,238.1333,238.2019,238.1039,238.1529,16884.0
2024-01-30 14:55:00,242.91,242.96,242.77,242.91,13367.0,238.1627,238.2117,238.0254,238.1627,13367.0
2024-01-30 15:00:00,242.9,242.93,242.83,242.88,11250.0,238.1529,238.1823,238.0843,238.1333,11250.0
2024-01-30 15:05:00,242.89,242.98,242.8,242.84,19871.0,238.1431,238.2313,238.0548,238.0941,19871.0
2024-01-30 15:10:00,242.83,242.88,242.77,242.83,16339.0,238.0843,238.1333,238.0254,238.0843,16339.0
2024-01-30 15:15:00,242.84,242.84,242.65,242.74,22118.0,238.0941,238.0941,237.9078,237.996,22118.0
2024-01-30 15:20:00,242.75,242.86,242.7,242.75,15622.0,238.0058,238.1137,237.9568,238.0058,15622.0
2024-01-30 15:25:00,242.71,242.83,242.7,242.74,19112.0,237.9666,238.0843,237.9568,237.996,19112.0
2024-01-30 15:30:00,242.75,242.84,242.74,242.8,50051.0,238.0058,238.0941,237.996,238.0548,50051.0
2024-01-30 15:35:00,242.8,242.93,242.73,242.78,29007.0,238.0548,238.1823,237.9862,238.0352,29007.0
2024-01-30 15:40:00,242.76,243.03,242.74,242.99,33040.0,238.0156,238.2803,237.996,238.2411,33040.0
2024-01-30 15:45:00,242.99,243.05,242.84,243.01,69991.0,238.2411,238.3,238.0941,238.2607,69991.0
2024-01-30 15:50:00,243.02,243.36,242.9,243.03,80450.0,238.2705,238.6039,238.1529,238.2803,80450.0
2024-01-30 15:55:00,243.04,243.19,242.85,243.14,160082.0,238.2901,238.4372,238.1039,238.3882,160082.0
2024-01-31 09:30:00,247.2,247.72,245.42,246.06,94863.0,242.3688,242.8787,240.6236,241.2511,94863.0
2024-01-31 09:35:00,246.26,247.21,245.12,245.71,56376.0,241.4472,242.3786,240.3295,240.908,56376.0
2024-01-31 09:40:00,245.6,246.48,245.53,245.59,39079.0,240.8001,241.6629,240.7315,240.7903,39079.0
2024-01-31 09:45:00,245.82,246.5,245.51,245.85,38183.0,241.0158,241.6825,240.7119,241.0452,38183.0
2024-01-31 09:50:00,245.77,245.9,245.27,245.65,28723.0,240.9668,241.0943,240.4766,240.8491,28723.0
2024-01-31 09:55:00,245.49,245.66,244.96,245.38,35260.0,240.6923,240.8589,240.1726,240.5844,35260.0
2024-01-31 10:00:00,245.5,245.78,245.21,245.22,39993.0,240.7021,240.9766,240.4177,240.4275,39993.0
2024-01-31 10:05:00,245.22,245.49,244.68,245.18,27840.0,240.4275,240.6923,239.8981,240.3883,27840.0
2024-01-31 10:10:00,245.03,246.04,245.0,245.75,101031.0,240.2413,241.2315,240.2118,240.9472,101031.0
2024-01-31 10:15:00,245.9,247.6,245.68,247.56,109872.0,241.0943,242.761,240.8786,242.7218,109872.0
2024-01-31 10:20:00,247.64,247.95,247.0,247.32,55953.0,242.8002,243.1042,242.1728,242.4865,55953.0
2024-01-31 10:25:00,247.44,248.0,247.19,247.43,31790.0,242.6042,243.1532,242.359,242.5943,31790.0
2024-01-31 10:30:00,247.43,247.43,246.66,246.8,29094.0,242.5943,242.5943,241.8394,241.9767,29094.0
2024-01-31 10:35:00,246.81,247.23,246.63,247.23,20313.0,241.9865,242.3983,241.81,242.3983,20313.0
2024-01-31 10:40:00,247.19,247.21,246.42,246.48,12112.0,242.359,242.3786,241.6041,241.6629,12112.0
2024-01-31 10:45:00,246.53,246.71,246.35,246.62,25060.0,241.7119,241.8884,241.5355,241.8002,25060.0
2024-01-31 10:50:00,246.67,246.71,246.1,246.39,32853.0,241.8492,241.8884,241.2903,241.5747,32853.0
2024-01-31 10:55:00,246.37,247.65,246.23,247.44,29431.0,241.5551,242.8101,241.4178,242.6042,29431.0
2024-01-31 11:00:00,247.55,248.04,247.5,248.04,10923.0,242.712,243.1924,242.663,243.1924,10923.0
2024-01-31 11:05:00,248.02,248.3,247.85,248.05,12228.0,243.1728,243.4473,243.0061,243.2022,12228.0
2024-01-31 11:10:00,248.05,248.29,247.88,248.05,20914.0,243.2022,243.4375,243.0356,243.2022,20914.0
2024-01-31 11:15:00,248.12,248.55,248.06,248.06,16450.0,243.2709,243.6925,243.212,243.212,16450.0
2024-01-31 11:20:00,248.04,248.04,247.5,247.57,14286.0,243.1924,243.1924,242.663,242.7316,14286.0
2024-01-31 11:25:00,247.56,247.66,247.1,247.52,13189.0,242.7218,242.8199,242.2708,242.6826,13189.0
2024-01-31 11:30:00,247.51,247.66,247.11,247.16,15520.0,242.6728,242.8199,242.2806,242.3296,15520.0
2024-01-31 11:35:00,247.15,247.2,246.7,246.87,12351.0,242.3198,242.3688,241.8786,242.0453,12351.0
2024-01-31 11:40:00,246.81,246.81,246.26,246.49,19077.0,241.9865,241.9865,241.4472,241.6727,19077.0
2024-01-31 11:45:00,246.34,246.79,246.34,246.57,11863.0,241.5257,241.9669,241.5257,241.7512,11863.0
2024-01-31 11:50:00,246.45,246.82,246.35,246.7,12577.0,241.6335,241.9963,241.5355,241.8786,12577.0
2024-01-31 11:55:00,246.68,246.94,246.68,246.85,8313.0,241.859,242.1139,241.859,242.0257,8313.0
2024-01-31 12:00:00,246.87,247.17,246.87,247.05,15140.0,242.0453,242.3394,242.0453,242.2218,15140.0
2024-01-31 12:05:00,247.03,247.17,246.69,246.9,9657.0,242.2022,242.3394,241.8688,242.0747,9657.0
2024-01-31 12:10:00,246.89,246.95,246.55,246.82,7944.0,242.0649,242.1237,241.7315,241.9963,7944.0
2024-01-31 12:15:00,246.8,246.87,246.72,246.87,6555.0,241.9767,242.0453,241.8982,242.0453,6555.0
2024-01-31 12:20:00,246.86,247.24,246.6,247.11,13462.0,242.0355,242.4081,241.7806,242.2806,13462.0
2024-01-31 12:25:00,247.09,247.33,247.02,247.07,14411.0,242.261,242.4963,242.1924,242.2414,14411.0
2024-01-31 12:30:00,247.04,247.05,246.86,246.99,11098.0,242.212,242.2218,242.0355,242.1629,11098.0
2024-01-31 12:35:00,246.95,246.96,246.79,246.9,7097.0,242.1237,242.1335,241.9669,242.0747,7097.0
2024-01-31 12:40:00,246.86,247.08,246.82,247.01,7964.0,242.0355,242.2512,241.9963,242.1826,7964.0
2024-01-31 12:45:00,246.95,246.98,246.56,246.81,11203.0,242.1237,242.1531,241.7414,241.9865,11203.0
2024-01-31 12:50:00,246.84,246.92,246.75,246.81,6588.0,242.0159,242.0943,241.9276,241.9865,6588.0
2024-01-31 12:55:00,246.81,246.82,246.57,246.74,7366.0,241.9865,241.9963,241.7512,241.9178,7366.0
2024-01-31 13:00:00,246.74,246.74,246.27,246.36,15897.0,241.9178,241.9178,241.457,241.5453,15897.0
2024-01-31 13:05:00,246.38,246.42,246.06,246.18,8668.0,241.5649,241.6041,241.2511,241.3688,8668.0
2024-01-31 13:10:00,246.14,246.25,246.09,246.25,7051.0,241.3296,241.4374,241.2805,241.4374,7051.0
2024-01-31 13:15:00,246.29,246.34,246.1,246.24,13417.0,241.4766,241.5257,241.2903,241.4276,13417.0
2024-01-31 13:20:00,246.24,246.24,245.93,245.98,9546.0,241.4276,241.4276,241.1237,241.1727,9546.0
2024-01-31 13:25:00,245.99,246.19,245.98,246.19,9185.0,241.1825,241.3786,241.1727,241.3786,9185.0
2024-01-31 13:30:00,246.16,246.16,245.98,246.1,11611.0,241.3492,241.3492,241.1727,241.2903,11611.0
2024-01-31 13:35:00,246.09,246.19,246.0,246.13,7726.0,241.2805,241.3786,241.1923,241.3198,7726.0
2024-01-31 13:40:00,246.07,246.27,246.07,246.23,7096.0,241.2609,241.457,241.2609,241.4178,7096.0
2024-01-31 13:45:00,246.25,246.25,246.11,246.17,7055.0,241.4374,241.4374,241.3001,241.359,7055.0
2024-01-31 13:50:00,246.14,246.16,245.89,246.04,7332.0,241.3296,241.3492,241.0844,241.2315,7332.0
2024-01-31 13:55:00,246.0,246.06,245.67,245.68,5849.0,241.1923,241.2511,240.8687,240.8786,5849.0
2024-01-31 14:00:00,245.33,245.66,244.92,245.24,14831.0,240.5354,240.8589,240.1334,240.4472,14831.0
2024-01-31 14:05:00,245.34,245.74,245.33,245.54,8166.0,240.5452,240.9374,240.5354,240.7413,8166.0
2024-01-31 14:10:00,245.58,245.8,245.55,245.64,10859.0,240.7805,240.9962,240.7511,240.8393,10859.0
2024-01-31 14:15:00,245.56,245.75,245.41,245.55,7342.0,240.7609,240.9472,240.6138,240.7511,7342.0
2024-01-31 14:20:00,245.59,245.71,245.42,245.53,4548.0,240.7903,240.908,240.6236,240.7315,4548.0
2024-01-31 14:25:00,245.45,246.22,245.45,246.22,6023.0,240.653,241.408,240.653,241.408,6023.0
2024-01-31 14:30:00,246.41,246.41,245.95,245.99,5896.0,241.5943,241.5943,241.1433,241.1825,5896.0
2024-01-31 14:35:00,246.02,246.26,245.84,246.15,5536.0,241.2119,241.4472,241.0354,241.3394,5536.0
2024-01-31 14:40:00,246.3,246.3,245.36,245.37,36723.0,241.4864,241.4864,240.5648,240.5746,36723.0
2024-01-31 14:45:00,245.42,245.71,245.22,245.41,13533.0,240.6236,240.908,240.4275,240.6138,13533.0
2024-01-31 14:50:00,245.37,245.37,244.6,244.92,8156.0,240.5746,240.5746,239.8197,240.1334,8156.0
2024-01-31 14:55:00,244.9,245.07,244.74,244.79,13847.0,240.1138,240.2805,239.9569,240.0059,13847.0
2024-01-31 15:00:00,244.78,244.82,244.5,244.7,12868.0,239.9961,240.0354,239.7216,239.9177,12868.0
2024-01-31 15:05:00,244.8,244.88,244.21,244.87,16947.0,240.0157,240.0942,239.4373,240.0844,16947.0
2024-01-31 15:10:00,245.02,245.63,245.02,245.34,8842.0,240.2314,240.8295,240.2314,240.5452,8842.0
2024-01-31 15:15:00,245.24,245.53,245.09,245.26,7406.0,240.4472,240.7315,240.3001,240.4668,7406.0
2024-01-31 15:20:00,245.25,245.51,245.13,245.17,9238.0,240.457,240.7119,240.3393,240.3785,9238.0
2024-01-31 15:25:00,245.07,245.11,244.86,244.86,11912.0,240.2805,240.3197,240.0746,240.0746,11912.0
2024-01-31 15:30:00,244.82,244.87,244.55,244.79,13635.0,240.0354,240.0844,239.7706,240.0059,13635.0
2024-01-31 15:35:00,244.78,245.31,244.69,245.27,27137.0,239.9961,240.5158,239.9079,240.4766,27137.0
2024-01-31 15:40:00,245.24,245.46,245.05,245.15,23220.0,240.4472,240.6629,240.2609,240.3589,23220.0
2024-01-31 15:45:00,245.15,245.21,244.86,245.08,34428.0,240.3589,240.4177,240.0746,240.2903,34428.0
2024-01-31 15:50:00,245.04,245.2,244.76,245.19,44288.0,240.2511,240.4079,239.9765,240.3981,44288.0
2024-01-31 15:55:00,245.22,245.41,244.8,244.99,125647.0,240.4275,240.6138,240.0157,240.202,125647.0
2024-02-01 09:30:00,244.73,245.42,244.35,244.42,52043.0,239.9471,240.6236,239.5745,239.6432,52043.0
2024-02-01 09:35:00,244.23,244.23,243.39,244.02,17334.0,239.4569,239.4569,238.6333,239.251,17334.0
2024-02-01 09:40:00,244.25,244.76,243.69,244.37,26272.0,239.4765,239.9765,238.9274,239.5942,26272.0
2024-02-01 09:45:00,244.12,244.37,243.08,243.14,13869.0,239.349,239.5942,238.3294,238.3882,13869.0
2024-02-01 09:50:00,243.2,243.86,242.81,243.65,9052.0,238.447,239.0941,238.0646,238.8882,9052.0
2024-02-01 09:55:00,243.62,244.0,243.38,243.47,8568.0,238.8588,239.2314,238.6235,238.7117,8568.0
2024-02-01 10:00:00,243.38,243.95,243.04,243.74,14595.0,238.6235,239.1824,238.2901,238.9765,14595.0
2024-02-01 10:05:00,243.79,243.96,243.46,243.47,10093.0,239.0255,239.1922,238.7019,238.7117,10093.0
2024-02-01 10:10:00,243.46,243.46,243.05,243.39,9761.0,238.7019,238.7019,238.3,238.6333,9761.0
2024-02-01 10:15:00,243.44,243.78,243.32,243.37,12854.0,238.6823,239.0157,238.5647,238.6137,12854.0
2024-02-01 10:20:00,243.32,243.37,243.04,243.06,27477.0,238.5647,238.6137,238.2901,238.3098,27477.0
2024-02-01 10:25:00,243.07,243.42,243.02,243.28,4812.0,238.3196,238.6627,238.2705,238.5255,4812.0
2024-02-01 10:30:00,243.29,243.83,243.23,243.69,10932.0,238.5353,239.0647,238.4764,238.9274,10932.0
2024-02-01 10:35:00,243.65,243.96,243.57,243.85,12610.0,238.8882,239.1922,238.8098,239.0843,12610.0
2024-02-01 10:40:00,243.9,244.17,243.82,243.9,12197.0,239.1333,239.3981,239.0549,239.1333,12197.0
2024-02-01 10:45:00,243.92,243.96,243.7,243.7,9700.0,239.1529,239.1922,238.9372,238.9372,9700.0
2024-02-01 10:50:00,243.78,243.78,243.15,243.25,19033.0,239.0157,239.0157,238.398,238.496,19033.0
2024-02-01 10:55:00,243.23,243.23,242.65,242.65,20403.0,238.4764,238.4764,237.9078,237.9078,20403.0
2024-02-01 11:00:00,242.67,242.9,242.36,242.9,11357.0,237.9274,238.1529,237.6234,238.1529,11357.0
2024-02-01 11:05:00,242.86,242.94,242.62,242.82,14558.0,238.1137,238.1921,237.8784,238.0744,14558.0
2024-02-01 11:10:00,242.81,242.94,242.66,242.92,4301.0,238.0646,238.1921,237.9176,238.1725,4301.0
2024-02-01 11:15:00,242.9,243.26,242.81,243.17,13826.0,238.1529,238.5058,238.0646,238.4176,13826.0
2024-02-01 11:20:00,243.23,243.8,243.1,243.8,13122.0,238.4764,239.0353,238.349,239.0353,13122.0
2024-02-01 11:25:00,243.8,244.13,243.73,244.08,10614.0,239.0353,239.3588,238.9667,239.3098,10614.0
2024-02-01 11:30:00,244.07,244.3,243.98,244.22,10186.0,239.3,239.5255,239.2118,239.4471,10186.0
2024-02-01 11:35:00,244.22,244.25,243.88,243.88,15563.0,239.4471,239.4765,239.1137,239.1137,15563.0
2024-02-01 11:40:00,243.94,244.11,243.71,243.71,4899.0,239.1726,239.3392,238.9471,238.9471,4899.0
2024-02-01 11:45:00,243.68,243.68,243.24,243.35,6297.0,238.9176,238.9176,238.4862,238.5941,6297.0
2024-02-01 11:50:00,243.39,243.68,243.38,243.55,3777.0,238.6333,238.9176,238.6235,238.7902,3777.0
2024-02-01 11:55:00,243.56,243.92,243.47,243.91,5732.0,238.8,239.1529,238.7117,239.1431,5732.0
2024-02-01 12:00:00,243.91,244.21,243.88,244.13,7096.0,239.1431,239.4373,239.1137,239.3588,7096.0
2024-02-01 12:05:00,244.09,244.39,244.08,244.17,9943.0,239.3196,239.6138,239.3098,239.3981,9943.0
2024-02-01 12:10:00,244.16,244.47,244.15,244.37,7195.0,239.3883,239.6922,239.3785,239.5942,7195.0
2024-02-01 12:15:00,244.29,244.61,244.29,244.56,3991.0,239.5157,239.8295,239.5157,239.7804,3991.0
2024-02-01 12:20:00,244.6,244.98,244.59,244.96,6109.0,239.8197,240.1922,239.8099,240.1726,6109.0
2024-02-01 12:25:00,244.92,245.01,244.8,244.97,5785.0,240.1334,240.2216,240.0157,240.1824,5785.0
2024-02-01 12:30:00,244.93,245.16,244.91,245.13,6309.0,240.1432,240.3687,240.1236,240.3393,6309.0
2024-02-01 12:35:00,245.16,245.18,244.99,245.05,9569.0,240.3687,240.3883,240.202,240.2609,9569.0
2024-02-01 12:40:00,245.01,245.32,244.94,245.3,8230.0,240.2216,240.5256,240.153,240.506,8230.0
2024-02-01 12:45:00,245.27,245.28,245.06,245.28,7659.0,240.4766,240.4864,240.2707,240.4864,7659.0
2024-02-01 12:50:00,245.29,245.55,245.23,245.44,7409.0,240.4962,240.7511,240.4373,240.6432,7409.0
2024-02-01 12:55:00,245.51,245.69,245.4,245.56,4248.0,240.7119,240.8884,240.604,240.7609,4248.0
2024-02-01 13:00:00,245.54,245.87,245.48,245.53,4510.0,240.7413,241.0648,240.6825,240.7315,4510.0
2024-02-01 13:05:00,245.53,245.56,245.37,245.4,3642.0,240.7315,240.7609,240.5746,240.604,3642.0
2024-02-01 13:10:00,245.44,245.7,245.42,245.65,4029.0,240.6432,240.8982,240.6236,240.8491,4029.0
2024-02-01 13:15:00,245.67,245.71,245.55,245.55,3484.0,240.8687,240.908,240.7511,240.7511,3484.0
2024-02-01 13:20:00,245.58,245.61,245.25,245.35,4040.0,240.7805,240.8099,240.457,240.555,4040.0
2024-02-01 13:25:00,245.35,245.39,245.27,245.3,3980.0,240.555,240.5942,240.4766,240.506,3980.0
2024-02-01 13:30:00,245.37,245.58,245.36,245.37,6846.0,240.5746,240.7805,240.5648,240.5746,6846.0
2024-02-01 13:35:00,245.44,245.56,245.03,245.09,5179.0,240.6432,240.7609,240.2413,240.3001,5179.0
2024-02-01 13:40:00,245.13,245.18,244.89,245.17,12037.0,240.3393,240.3883,240.104,240.3785,12037.0
2024-02-01 13:45:00,245.1,245.26,245.02,245.12,4539.0,240.3099,240.4668,240.2314,240.3295,4539.0
2024-02-01 13:50:00,245.11,245.37,245.11,245.32,8355.0,240.3197,240.5746,240.3197,240.5256,8355.0
2024-02-01 13:55:00,245.27,245.37,245.08,245.1,4780.0,240.4766,240.5746,240.2903,240.3099,4780.0
2024-02-01 14:00:00,245.08,245.25,244.85,244.96,12549.0,240.2903,240.457,240.0648,240.1726,12549.0
2024-02-01 14:05:00,245.0,245.02,244.91,244.91,5965.0,240.2118,240.2314,240.1236,240.1236,5965.0
2024-02-01 14:10:00,244.98,245.27,244.85,244.89,9582.0,240.1922,240.4766,240.0648,240.104,9582.0
2024-02-01 14:15:00,244.94,245.01,244.84,244.85,4321.0,240.153,240.2216,240.055,240.0648,4321.0
2024-02-01 14:20:00,244.91,244.97,244.73,244.76,5840.0,240.1236,240.1824,239.9471,239.9765,5840.0
2024-02-01 14:25:00,244.79,245.08,244.79,245.01,7006.0,240.0059,240.2903,240.0059,240.2216,7006.0
2024-02-01 14:30:00,245.05,245.15,244.72,244.74,14756.0,240.2609,240.3589,239.9373,239.9569,14756.0
2024-02-01 14:35:00,244.75,244.87,244.63,244.66,19892.0,239.9667,240.0844,239.8491,239.8785,19892.0
2024-02-01 14:40:00,244.68,244.71,244.3,244.61,24150.0,239.8981,239.9275,239.5255,239.8295,24150.0
2024-02-01 14:45:00,244.57,245.01,244.55,244.99,7281.0,239.7902,240.2216,239.7706,240.202,7281.0
2024-02-01 14:50:00,245.02,245.15,244.87,244.87,9514.0,240.2314,240.3589,240.0844,240.0844,9514.0
2024-02-01 14:55:00,244.87,245.17,244.86,245.17,8970.0,240.0844,240.3785,240.0746,240.3785,8970.0
2024-02-01 15:00:00,245.19,245.21,244.91,245.14,6307.0,240.3981,240.4177,240.1236,240.3491,6307.0
2024-02-01 15:05:00,245.13,245.23,245.01,245.17,14123.0,240.3393,240.4373,240.2216,240.3785,14123.0
2024-02-01 15:10:00,245.27,245.3,244.83,244.95,23766.0,240.4766,240.506,240.0452,240.1628,23766.0
2024-02-01 15:15:00,244.98,244.98,244.78,244.85,13004.0,240.1922,240.1922,239.9961,240.0648,13004.0
2024-02-01 15:20:00,244.89,244.89,244.65,244.76,12798.0,240.104,240.104,239.8687,239.9765,12798.0
2024-02-01 15:25:00,244.74,244.83,244.62,244.74,9710.0,239.9569,240.0452,239.8393,239.9569,9710.0
2024-02-01 15:30:00,244.74,244.76,244.54,244.63,9606.0,239.9569,239.9765,239.7608,239.8491,9606.0
2024-02-01 15:35:00,244.62,244.83,244.62,244.8,23400.0,239.8393,240.0452,239.8393,240.0157,23400.0
2024-02-01 15:40:00,244.81,244.84,244.57,244.63,30955.0,240.0256,240.055,239.7902,239.8491,30955.0
2024-02-01 15:45:00,244.65,244.71,244.4,244.4,32999.0,239.8687,239.9275,239.6236,239.6236,32999.0
2024-02-01 15:50:00,244.43,244.55,244.26,244.34,70909.0,239.653,239.7706,239.4863,239.5647,70909.0
2024-02-01 15:55:00,244.4,244.96,244.35,244.96,126184.0,239.6236,240.1726,239.5745,240.1726,126184.0
2024-02-02 09:30:00,245.82,247.89,245.82,246.14,56940.0,241.0158,243.0454,241.0158,241.3296,56940.0
2024-02-02 09:35:00,246.13,247.33,245.99,247.33,14695.0,241.3198,242.4963,241.1825,242.4963,14695.0
2024-02-02 09:40:00,247.21,247.69,246.56,247.69,10133.0,242.3786,242.8493,241.7414,242.8493,10133.0
2024-02-02 09:45:00,247.75,248.1,247.33,247.95,13103.0,242.9081,243.2513,242.4963,243.1042,13103.0
2024-02-02 09:50:00,247.94,247.94,247.16,247.64,9203.0,243.0944,243.0944,242.3296,242.8002,9203.0
2024-02-02 09:55:00,247.78,248.08,247.56,247.82,31269.0,242.9375,243.2316,242.7218,242.9767,31269.0
2024-02-02 10:00:00,247.63,248.19,247.62,248.06,12727.0,242.7904,243.3395,242.7806,243.212,12727.0
2024-02-02 10:05:00,248.04,248.17,247.36,247.55,19313.0,243.1924,243.3199,242.5257,242.712,19313.0
2024-02-02 10:10:00,247.47,247.61,247.2,247.55,4927.0,242.6336,242.7708,242.3688,242.712,4927.0
2024-02-02 10:15:00,247.59,247.59,247.18,247.33,6469.0,242.7512,242.7512,242.3492,242.4963,6469.0
2024-02-02 10:20:00,247.33,247.41,247.11,247.23,11261.0,242.4963,242.5747,242.2806,242.3983,11261.0
2024-02-02 10:25:00,247.3,247.7,247.06,247.21,18716.0,242.4669,242.8591,242.2316,242.3786,18716.0
2024-02-02 10:30:00,247.2,247.58,247.0,247.13,17477.0,242.3688,242.7414,242.1728,242.3002,17477.0
2024-02-02 10:35:00,247.18,247.42,247.0,247.14,8282.0,242.3492,242.5845,242.1728,242.31,8282.0
2024-02-02 10:40:00,247.25,247.38,247.0,247.37,9458.0,242.4179,242.5453,242.1728,242.5355,9458.0
2024-02-02 10:45:00,247.42,247.51,247.12,247.25,10591.0,242.5845,242.6728,242.2904,242.4179,10591.0
2024-02-02 10:50:00,247.2,247.2,246.74,246.74,14830.0,242.3688,242.3688,241.9178,241.9178,14830.0
2024-02-02 10:55:00,246.76,246.85,246.52,246.78,25269.0,241.9374,242.0257,241.7021,241.9571,25269.0
2024-02-02 11:00:00,246.78,247.02,246.7,246.81,13138.0,241.9571,242.1924,241.8786,241.9865,13138.0
2024-02-02 11:05:00,246.73,246.73,246.29,246.36,6424.0,241.908,241.908,241.4766,241.5453,6424.0
2024-02-02 11:10:00,246.33,246.33,245.93,246.14,5382.0,241.5158,241.5158,241.1237,241.3296,5382.0
2024-02-02 11:15:00,246.13,246.23,245.92,246.1,7470.0,241.3198,241.4178,241.1139,241.2903,7470.0
2024-02-02 11:20:00,246.06,246.37,245.98,246.21,5925.0,241.2511,241.5551,241.1727,241.3982,5925.0
2024-02-02 11:25:00,246.2,246.68,246.2,246.66,7191.0,241.3884,241.859,241.3884,241.8394,7191.0
2024-02-02 11:30:00,246.66,246.71,246.44,246.59,6370.0,241.8394,241.8884,241.6237,241.7708,6370.0
2024-02-02 11:35:00,246.6,246.68,246.46,246.64,11015.0,241.7806,241.859,241.6433,241.8198,11015.0
2024-02-02 11:40:00,246.7,247.01,246.69,246.96,10440.0,241.8786,242.1826,241.8688,242.1335,10440.0
2024-02-02 11:45:00,247.0,247.2,246.99,247.12,8764.0,242.1728,242.3688,242.1629,242.2904,8764.0
2024-02-02 11:50:00,247.11,247.12,247.01,247.11,10803.0,242.2806,242.2904,242.1826,242.2806,10803.0
2024-02-02 11:55:00,247.12,247.26,246.94,247.01,8496.0,242.2904,242.4277,242.1139,242.1826,8496.0
2024-02-02 12:00:00,247.0,247.07,246.94,246.96,5187.0,242.1728,242.2414,242.1139,242.1335,5187.0
2024-02-02 12:05:00,246.99,247.18,246.88,246.9,6274.0,242.1629,242.3492,242.0551,242.0747,6274.0
2024-02-02 12:10:00,246.88,247.13,246.86,246.93,8059.0,242.0551,242.3002,242.0355,242.1041,8059.0
2024-02-02 12:15:00,246.9,247.07,246.67,246.67,5616.0,242.0747,242.2414,241.8492,241.8492,5616.0
2024-02-02 12:20:00,246.64,246.64,246.45,246.49,9583.0,241.8198,241.8198,241.6335,241.6727,9583.0
2024-02-02 12:25:00,246.53,246.63,246.35,246.6,8121.0,241.7119,241.81,241.5355,241.7806,8121.0
2024-02-02 12:30:00,246.54,246.71,246.54,246.6,10317.0,241.7217,241.8884,241.7217,241.7806,10317.0
2024-02-02 12:35:00,246.62,246.84,246.59,246.69,11089.0,241.8002,242.0159,241.7708,241.8688,11089.0
2024-02-02 12:40:00,246.69,246.69,245.86,245.95,9129.0,241.8688,241.8688,241.055,241.1433,9129.0
2024-02-02 12:45:00,245.92,246.4,245.91,246.22,7501.0,241.1139,241.5845,241.1041,241.408,7501.0
2024-02-02 12:50:00,246.2,246.46,246.13,246.46,4064.0,241.3884,241.6433,241.3198,241.6433,4064.0
2024-02-02 12:55:00,246.45,246.66,246.36,246.61,12353.0,241.6335,241.8394,241.5453,241.7904,12353.0
2024-02-02 13:00:00,246.75,246.89,246.69,246.85,5025.0,241.9276,242.0649,241.8688,242.0257,5025.0
2024-02-02 13:05:00,246.85,246.89,246.4,246.4,5064.0,242.0257,242.0649,241.5845,241.5845,5064.0
2024-02-02 13:10:00,246.42,246.55,246.37,246.47,4651.0,241.6041,241.7315,241.5551,241.6531,4651.0
2024-02-02 13:15:00,246.5,246.78,246.5,246.74,7644.0,241.6825,241.9571,241.6825,241.9178,7644.0
2024-02-02 13:20:00,246.76,246.91,246.58,246.89,8188.0,241.9374,242.0845,241.761,242.0649,8188.0
2024-02-02 13:25:00,246.83,246.88,246.57,246.62,4629.0,242.0061,242.0551,241.7512,241.8002,4629.0
2024-02-02 13:30:00,246.59,246.86,246.53,246.82,9295.0,241.7708,242.0355,241.7119,241.9963,9295.0
2024-02-02 13:35:00,246.94,247.0,246.81,247.0,3720.0,242.1139,242.1728,241.9865,242.1728,3720.0
2024-02-02 13:40:00,246.99,247.05,246.9,247.05,8804.0,242.1629,242.2218,242.0747,242.2218,8804.0
2024-02-02 13:45:00,247.01,247.01,246.7,246.9,6580.0,242.1826,242.1826,241.8786,242.0747,6580.0
2024-02-02 13:50:00,246.96,246.99,246.88,246.96,7587.0,242.1335,242.1629,242.0551,242.1335,7587.0
2024-02-02 13:55:00,246.94,246.99,246.82,246.88,4892.0,242.1139,242.1629,241.9963,242.0551,4892.0
2024-02-02 14:00:00,246.9,246.95,246.76,246.76,12871.0,242.0747,242.1237,241.9374,241.9374,12871.0
2024-02-02 14:05:00,246.76,246.84,246.67,246.78,31301.0,241.9374,242.0159,241.8492,241.9571,31301.0
2024-02-02 14:10:00,246.8,246.85,246.7,246.74,16586.0,241.9767,242.0257,241.8786,241.9178,16586.0
2024-02-02 14:15:00,246.74,246.77,246.59,246.59,13060.0,241.9178,241.9472,241.7708,241.7708,13060.0
2024-02-02 14:20:00,246.63,246.85,246.57,246.6,13339.0,241.81,242.0257,241.7512,241.7806,13339.0
2024-02-02 14:25:00,246.59,246.65,246.48,246.56,9937.0,241.7708,241.8296,241.6629,241.7414,9937.0
2024-02-02 14:30:00,246.56,246.81,246.56,246.68,16265.0,241.7414,241.9865,241.7414,241.859,16265.0
2024-02-02 14:35:00,246.7,246.76,246.53,246.73,10674.0,241.8786,241.9374,241.7119,241.908,10674.0
2024-02-02 14:40:00,246.76,247.08,246.73,247.01,16705.0,241.9374,242.2512,241.908,242.1826,16705.0
2024-02-02 14:45:00,246.97,247.06,246.88,247.0,17944.0,242.1433,242.2316,242.0551,242.1728,17944.0
2024-02-02 14:50:00,247.01,247.14,246.86,246.93,11721.0,242.1826,242.31,242.0355,242.1041,11721.0
2024-02-02 14:55:00,247.0,247.1,246.92,247.07,9542.0,242.1728,242.2708,242.0943,242.2414,9542.0
2024-02-02 15:00:00,247.04,247.08,246.85,246.9,8745.0,242.212,242.2512,242.0257,242.0747,8745.0
2024-02-02 15:05:00,247.01,247.04,246.94,247.0,12107.0,242.1826,242.212,242.1139,242.1728,12107.0
2024-02-02 15:10:00,246.98,247.09,246.91,246.99,18851.0,242.1531,242.261,242.0845,242.1629,18851.0
2024-02-02 15:15:00,246.96,247.1,246.96,247.0,18855.0,242.1335,242.2708,242.1335,242.1728,18855.0
2024-02-02 15:20:00,246.98,247.22,246.96,247.02,29722.0,242.1531,242.3885,242.1335,242.1924,29722.0
2024-02-02 15:25:00,247.05,247.26,247.0,247.23,17698.0,242.2218,242.4277,242.1728,242.3983,17698.0
2024-02-02 15:30:00,247.23,247.28,246.94,246.95,19668.0,242.3983,242.4473,242.1139,242.1237,19668.0
2024-02-02 15:35:00,246.94,247.04,246.81,246.91,25854.0,242.1139,242.212,241.9865,242.0845,25854.0
2024-02-02 15:40:00,246.91,246.92,246.78,246.82,33468.0,242.0845,242.0943,241.9571,241.9963,33468.0
2024-02-02 15:45:00,246.81,246.95,246.68,246.89,35362.0,241.9865,242.1237,241.859,242.0649,35362.0
2024-02-02 15:50:00,246.89,247.22,246.78,247.22,45592.0,242.0649,242.3885,241.9571,242.3885,45592.0
2024-02-02 15:55:00,247.24,247.3,246.62,246.69,85704.0,242.4081,242.4669,241.8002,241.8688,85704.0
2024-02-05 09:30:00,246.32,247.24,245.82,246.62,45805.0,241.506,242.4081,241.0158,241.8002,45805.0
2024-02-05 09:35:00,246.75,247.38,246.5,247.0,10762.0,241.9276,242.5453,241.6825,242.1728,10762.0
2024-02-05 09:40:00,247.05,247.44,246.96,247.17,7573.0,242.2218,242.6042,242.1335,242.3394,7573.0
2024-02-05 09:45:00,247.19,247.78,247.11,247.54,13100.0,242.359,242.9375,242.2806,242.7022,13100.0
2024-02-05 09:50:00,247.6,247.72,247.03,247.06,19122.0,242.761,242.8787,242.2022,242.2316,19122.0
2024-02-05 09:55:00,247.06,247.52,247.06,247.13,14486.0,242.2316,242.6826,242.2316,242.3002,14486.0
2024-02-05 10:00:00,247.03,247.84,247.03,247.52,20548.0,242.2022,242.9963,242.2022,242.6826,20548.0
2024-02-05 10:05:00,247.52,248.11,247.51,247.84,26868.0,242.6826,243.2611,242.6728,242.9963,26868.0
2024-02-05 10:10:00,247.83,247.88,247.4,247.46,11214.0,242.9865,243.0356,242.5649,242.6238,11214.0
2024-02-05 10:15:00,247.4,247.6,247.12,247.5,16250.0,242.5649,242.761,242.2904,242.663,16250.0
2024-02-05 10:20:00,247.46,247.65,247.38,247.47,16388.0,242.6238,242.8101,242.5453,242.6336,16388.0
2024-02-05 10:25:00,247.47,247.85,247.44,247.75,18125.0,242.6336,243.0061,242.6042,242.9081,18125.0
2024-02-05 10:30:00,247.83,247.89,247.64,247.84,8706.0,242.9865,243.0454,242.8002,242.9963,8706.0
2024-02-05 10:35:00,247.84,247.88,247.63,247.88,13512.0,242.9963,243.0356,242.7904,243.0356,13512.0
2024-02-05 10:40:00,247.92,248.09,247.8,247.88,10890.0,243.0748,243.2415,242.9571,243.0356,10890.0
2024-02-05 10:45:00,247.89,248.16,247.82,248.1,12050.0,243.0454,243.3101,242.9767,243.2513,12050.0
2024-02-05 10:50:00,248.16,248.21,248.1,248.17,7337.0,243.3101,243.3591,243.2513,243.3199,7337.0
2024-02-05 10:55:00,248.2,248.25,247.84,248.02,28016.0,243.3493,243.3983,242.9963,243.1728,28016.0
2024-02-05 11:00:00,248.0,248.23,247.96,248.23,16170.0,243.1532,243.3787,243.114,243.3787,16170.0
2024-02-05 11:05:00,248.22,248.4,248.21,248.29,20503.0,243.3689,243.5454,243.3591,243.4375,20503.0
2024-02-05 11:10:00,248.3,248.37,248.17,248.34,19837.0,243.4473,243.516,243.3199,243.4866,19837.0
2024-02-05 11:15:00,248.35,248.47,248.34,248.4,21910.0,243.4964,243.614,243.4866,243.5454,21910.0
2024-02-05 11:20:00,248.4,248.46,248.14,248.24,18950.0,243.5454,243.6042,243.2905,243.3885,18950.0
2024-02-05 11:25:00,248.19,248.37,248.16,248.35,10061.0,243.3395,243.516,243.3101,243.4964,10061.0
2024-02-05 11:30:00,248.38,248.51,248.33,248.5,15166.0,243.5258,243.6532,243.4768,243.6434,15166.0
2024-02-05 11:35:00,248.5,248.62,248.34,248.48,12876.0,243.6434,243.7611,243.4866,243.6238,12876.0
2024-02-05 11:40:00,248.49,248.51,248.37,248.44,18820.0,243.6336,243.6532,243.516,243.5846,18820.0
2024-02-05 11:45:00,248.42,248.61,248.42,248.56,9690.0,243.565,243.7513,243.565,243.7023,9690.0
2024-02-05 11:50:00,248.52,248.57,248.16,248.26,15449.0,243.663,243.7121,243.3101,243.4081,15449.0
2024-02-05 11:55:00,248.26,248.4,248.25,248.35,10167.0,243.4081,243.5454,243.3983,243.4964,10167.0
2024-02-05 12:00:00,248.34,248.39,248.13,248.38,18500.0,243.4866,243.5356,243.2807,243.5258,18500.0
2024-02-05 12:05:00,248.34,248.41,248.2,248.4,29913.0,243.4866,243.5552,243.3493,243.5454,29913.0
2024-02-05 12:10:00,248.41,248.56,248.32,248.5,14648.0,243.5552,243.7023,243.467,243.6434,14648.0
2024-02-05 12:15:00,248.49,248.57,248.45,248.54,5404.0,243.6336,243.7121,243.5944,243.6827,5404.0
2024-02-05 12:20:00,248.49,248.5,248.27,248.49,11711.0,243.6336,243.6434,243.4179,243.6336,11711.0
2024-02-05 12:25:00,248.48,248.6,248.43,248.55,3520.0,243.6238,243.7415,243.5748,243.6925,3520.0
2024-02-05 12:30:00,248.57,248.65,248.53,248.6,6869.0,243.7121,243.7905,243.6729,243.7415,6869.0
2024-02-05 12:35:00,248.61,248.65,248.51,248.54,11631.0,243.7513,243.7905,243.6532,243.6827,11631.0
2024-02-05 12:40:00,248.51,248.65,248.4,248.44,6960.0,243.6532,243.7905,243.5454,243.5846,6960.0
2024-02-05 12:45:00,248.48,248.48,248.26,248.33,14910.0,243.6238,243.6238,243.4081,243.4768,14910.0
2024-02-05 12:50:00,248.35,248.42,248.22,248.31,11305.0,243.4964,243.565,243.3689,243.4572,11305.0
2024-02-05 12:55:00,248.29,248.33,248.15,248.3,11855.0,243.4375,243.4768,243.3003,243.4473,11855.0
2024-02-05 13:00:00,248.32,248.37,248.19,248.37,13700.0,243.467,243.516,243.3395,243.516,13700.0
2024-02-05 13:05:00,248.4,248.6,248.38,248.56,7314.0,243.5454,243.7415,243.5258,243.7023,7314.0
2024-02-05 13:10:00,248.59,248.59,248.48,248.56,5764.0,243.7317,243.7317,243.6238,243.7023,5764.0
2024-02-05 13:15:00,248.52,248.52,248.38,248.49,9151.0,243.663,243.663,243.5258,243.6336,9151.0
2024-02-05 13:20:00,248.46,248.55,248.46,248.48,6847.0,243.6042,243.6925,243.6042,243.6238,6847.0
2024-02-05 13:25:00,248.49,248.5,248.1,248.12,6789.0,243.6336,243.6434,243.2513,243.2709,6789.0
2024-02-05 13:30:00,248.12,248.21,248.03,248.14,2803.0,243.2709,243.3591,243.1826,243.2905,2803.0
2024-02-05 13:35:00,248.13,248.29,248.13,248.29,6559.0,243.2807,243.4375,243.2807,243.4375,6559.0
2024-02-05 13:40:00,248.3,248.51,248.25,248.49,16880.0,243.4473,243.6532,243.3983,243.6336,16880.0
2024-02-05 13:45:00,248.49,248.62,248.45,248.53,10425.0,243.6336,243.7611,243.5944,243.6729,10425.0
2024-02-05 13:50:00,248.54,248.61,248.48,248.51,7539.0,243.6827,243.7513,243.6238,243.6532,7539.0
2024-02-05 13:55:00,248.54,248.65,248.54,248.65,4031.0,243.6827,243.7905,243.6827,243.7905,4031.0
2024-02-05 14:00:00,248.6,248.61,248.52,248.58,4965.0,243.7415,243.7513,243.663,243.7219,4965.0
2024-02-05 14:05:00,248.57,248.74,248.54,248.65,3359.0,243.7121,243.8787,243.6827,243.7905,3359.0
2024-02-05 14:10:00,248.65,248.65,248.51,248.54,6613.0,243.7905,243.7905,243.6532,243.6827,6613.0
2024-02-05 14:15:00,248.52,248.64,248.51,248.55,4454.0,243.663,243.7807,243.6532,243.6925,4454.0
2024-02-05 14:20:00,248.59,248.69,248.55,248.57,5502.0,243.7317,243.8297,243.6925,243.7121,5502.0
2024-02-05 14:25:00,248.59,248.72,248.58,248.72,3585.0,243.7317,243.8591,243.7219,243.8591,3585.0
2024-02-05 14:30:00,248.74,248.87,248.72,248.78,8194.0,243.8787,244.0062,243.8591,243.918,8194.0
2024-02-05 14:35:00,248.76,248.77,248.6,248.66,5194.0,243.8984,243.9082,243.7415,243.8003,5194.0
2024-02-05 14:40:00,248.69,248.74,248.5,248.58,6815.0,243.8297,243.8787,243.6434,243.7219,6815.0
2024-02-05 14:45:00,248.55,248.74,248.54,248.67,5643.0,243.6925,243.8787,243.6827,243.8101,5643.0
2024-02-05 14:50:00,248.67,248.74,248.58,248.68,14026.0,243.8101,243.8787,243.7219,243.8199,14026.0
2024-02-05 14:55:00,248.67,248.85,248.64,248.84,12373.0,243.8101,243.9866,243.7807,243.9768,12373.0
2024-02-05 15:00:00,248.87,248.98,248.82,248.96,13400.0,244.0062,244.1141,243.9572,244.0944,13400.0
2024-02-05 15:05:00,248.98,249.05,248.79,248.92,21981.0,244.1141,244.1827,243.9278,244.0552,21981.0
2024-02-05 15:10:00,248.91,248.98,248.72,248.83,15766.0,244.0454,244.1141,243.8591,243.967,15766.0
2024-02-05 15:15:00,248.81,249.07,248.75,249.05,12131.0,243.9474,244.2023,243.8886,244.1827,12131.0
2024-02-05 15:20:00,249.08,249.12,248.95,249.06,12399.0,244.2121,244.2513,244.0846,244.1925,12399.0
2024-02-05 15:25:00,249.08,249.23,249.06,249.2,16944.0,244.2121,244.3592,244.1925,244.3298,16944.0
2024-02-05 15:30:00,249.21,249.48,249.21,249.48,10393.0,244.3396,244.6043,244.3396,244.6043,10393.0
2024-02-05 15:35:00,249.48,249.52,249.21,249.26,11465.0,244.6043,244.6435,244.3396,244.3886,11465.0
2024-02-05 15:40:00,249.3,249.4,249.15,249.34,18930.0,244.4278,244.5258,244.2807,244.467,18930.0
2024-02-05 15:45:00,249.31,249.56,249.2,249.22,37608.0,244.4376,244.6827,244.3298,244.3494,37608.0
2024-02-05 15:50:00,249.2,249.43,249.1,249.31,62856.0,244.3298,244.5553,244.2317,244.4376,62856.0
2024-02-05 15:55:00,249.27,249.62,249.1,249.1,203605.0,244.3984,244.7415,244.2317,244.2317,203605.0
2024-02-06 09:30:00,249.09,249.62,248.72,249.07,22063.0,244.2219,244.7415,243.8591,244.2023,22063.0
2024-02-06 09:35:00,249.15,249.39,248.78,248.94,9647.0,244.2807,244.516,243.918,244.0748,9647.0
2024-02-06 09:40:00,248.93,249.25,248.7,249.25,19256.0,244.065,244.3788,243.8395,244.3788,19256.0
2024-02-06 09:45:00,249.14,249.37,249.14,249.16,6944.0,244.2709,244.4964,244.2709,244.2905,6944.0
2024-02-06 09:50:00,249.01,249.18,248.81,249.12,8174.0,244.1435,244.3101,243.9474,244.2513,8174.0
2024-02-06 09:55:00,249.17,249.26,248.65,248.89,26110.0,244.3003,244.3886,243.7905,244.0258,26110.0
2024-02-06 10:00:00,248.95,248.95,248.64,248.91,5595.0,244.0846,244.0846,243.7807,244.0454,5595.0
2024-02-06 10:05:00,248.95,248.95,248.38,248.43,45415.0,244.0846,244.0846,243.5258,243.5748,45415.0
2024-02-06 10:10:00,248.39,248.4,247.71,247.77,15182.0,243.5356,243.5454,242.8689,242.9277,15182.0
2024-02-06 10:15:00,247.65,248.28,247.44,248.01,33810.0,242.8101,243.4277,242.6042,243.163,33810.0
2024-02-06 10:20:00,248.11,248.48,248.11,248.44,3100.0,243.2611,243.6238,243.2611,243.5846,3100.0
2024-02-06 10:25:00,248.42,248.66,248.42,248.55,7923.0,243.565,243.8003,243.565,243.6925,7923.0
2024-02-06 10:30:00,248.55,248.78,248.38,248.52,11732.0,243.6925,243.918,243.5258,243.663,11732.0
2024-02-06 10:35:00,248.54,248.75,248.33,248.59,14756.0,243.6827,243.8886,243.4768,243.7317,14756.0
2024-02-06 10:40:00,248.59,248.6,248.11,248.12,5653.0,243.7317,243.7415,243.2611,243.2709,5653.0
2024-02-06 10:45:00,248.15,248.49,248.14,248.31,8708.0,243.3003,243.6336,243.2905,243.4572,8708.0
2024-02-06 10:50:00,248.31,248.59,248.25,248.59,6693.0,243.4572,243.7317,243.3983,243.7317,6693.0
2024-02-06 10:55:00,248.5,248.54,248.14,248.14,4982.0,243.6434,243.6827,243.2905,243.2905,4982.0
2024-02-06 11:00:00,248.19,248.29,248.13,248.19,3983.0,243.3395,243.4375,243.2807,243.3395,3983.0
2024-02-06 11:05:00,248.16,248.34,248.16,248.27,4175.0,243.3101,243.4866,243.3101,243.4179,4175.0
2024-02-06 11:10:00,248.28,248.34,248.0,248.02,4714.0,243.4277,243.4866,243.1532,243.1728,4714.0
2024-02-06 11:15:00,248.06,248.14,247.85,247.85,4230.0,243.212,243.2905,243.0061,243.0061,4230.0
2024-02-06 11:20:00,247.85,247.99,247.82,247.82,5178.0,243.0061,243.1434,242.9767,242.9767,5178.0
2024-02-06 11:25:00,247.81,247.82,247.44,247.58,3712.0,242.9669,242.9767,242.6042,242.7414,3712.0
2024-02-06 11:30:00,247.59,247.59,247.36,247.45,4308.0,242.7512,242.7512,242.5257,242.614,4308.0
2024-02-06 11:35:00,247.6,247.75,247.53,247.74,4101.0,242.761,242.9081,242.6924,242.8983,4101.0
2024-02-06 11:40:00,247.71,248.23,247.66,248.19,12070.0,242.8689,243.3787,242.8199,243.3395,12070.0
2024-02-06 11:45:00,248.18,248.24,248.07,248.08,2231.0,243.3297,243.3885,243.2218,243.2316,2231.0
2024-02-06 11:50:00,248.12,248.16,247.95,248.11,11993.0,243.2709,243.3101,243.1042,243.2611,11993.0
2024-02-06 11:55:00,248.12,248.28,247.95,248.28,6180.0,243.2709,243.4277,243.1042,243.4277,6180.0
2024-02-06 12:00:00,248.32,248.42,248.24,248.3,10220.0,243.467,243.565,243.3885,243.4473,10220.0
2024-02-06 12:05:00,248.3,248.34,248.2,248.29,6117.0,243.4473,243.4866,243.3493,243.4375,6117.0
2024-02-06 12:10:00,248.24,248.28,248.06,248.14,13311.0,243.3885,243.4277,243.212,243.2905,13311.0
2024-02-06 12:15:00,248.13,248.35,248.13,248.18,10805.0,243.2807,243.4964,243.2807,243.3297,10805.0
2024-02-06 12:20:00,248.1,248.13,247.85,247.89,2335.0,243.2513,243.2807,243.0061,243.0454,2335.0
2024-02-06 12:25:00,247.85,248.13,247.85,248.11,3461.0,243.0061,243.2807,243.0061,243.2611,3461.0
2024-02-06 12:30:00,248.1,248.22,248.07,248.16,8907.0,243.2513,243.3689,243.2218,243.3101,8907.0
2024-02-06 12:35:00,248.14,248.23,248.09,248.09,2447.0,243.2905,243.3787,243.2415,243.2415,2447.0
2024-02-06 12:40:00,248.08,248.08,247.87,247.97,2048.0,243.2316,243.2316,243.0258,243.1238,2048.0
2024-02-06 12:45:00,247.96,248.03,247.9,247.98,4656.0,243.114,243.1826,243.0552,243.1336,4656.0
2024-02-06 12:50:00,247.98,248.04,247.97,247.98,2429.0,243.1336,243.1924,243.1238,243.1336,2429.0
2024-02-06 12:55:00,247.98,248.01,247.8,247.82,10562.0,243.1336,243.163,242.9571,242.9767,10562.0
2024-02-06 13:00:00,247.78,247.83,247.65,247.78,4592.0,242.9375,242.9865,242.8101,242.9375,4592.0
2024-02-06 13:05:00,247.81,248.03,247.78,247.98,6012.0,242.9669,243.1826,242.9375,243.1336,6012.0
2024-02-06 13:10:00,248.02,248.06,247.76,247.85,5895.0,243.1728,243.212,242.9179,243.0061,5895.0
2024-02-06 13:15:00,247.79,247.97,247.77,247.93,4838.0,242.9473,243.1238,242.9277,243.0846,4838.0
2024-02-06 13:20:00,247.93,247.94,247.82,247.83,2750.0,243.0846,243.0944,242.9767,242.9865,2750.0
2024-02-06 13:25:00,247.87,247.96,247.87,247.94,3961.0,243.0258,243.114,243.0258,243.0944,3961.0
2024-02-06 13:30:00,247.97,248.07,247.92,248.05,5853.0,243.1238,243.2218,243.0748,243.2022,5853.0
2024-02-06 13:35:00,248.07,248.1,247.96,248.07,4488.0,243.2218,243.2513,243.114,243.2218,4488.0
2024-02-06 13:40:00,248.05,248.12,247.91,248.05,5131.0,243.2022,243.2709,243.065,243.2022,5131.0
2024-02-06 13:45:00,248.06,248.06,247.95,247.97,3804.0,243.212,243.212,243.1042,243.1238,3804.0
2024-02-06 13:50:00,247.98,248.07,247.98,248.03,3368.0,243.1336,243.2218,243.1336,243.1826,3368.0
2024-02-06 13:55:00,248.03,248.14,248.0,248.0,7716.0,243.1826,243.2905,243.1532,243.1532,7716.0
2024-02-06 14:00:00,248.03,248.03,247.83,247.87,7237.0,243.1826,243.1826,242.9865,243.0258,7237.0
2024-02-06 14:05:00,247.81,247.82,247.33,247.47,10564.0,242.9669,242.9767,242.4963,242.6336,10564.0
2024-02-06 14:10:00,247.46,247.54,247.44,247.54,5142.0,242.6238,242.7022,242.6042,242.7022,5142.0
2024-02-06 14:15:00,247.49,247.59,247.41,247.41,10551.0,242.6532,242.7512,242.5747,242.5747,10551.0
2024-02-06 14:20:00,247.38,247.49,247.36,247.37,5276.0,242.5453,242.6532,242.5257,242.5355,5276.0
2024-02-06 14:25:00,247.34,247.41,247.14,247.14,11617.0,242.5061,242.5747,242.31,242.31,11617.0
2024-02-06 14:30:00,247.19,247.28,247.19,247.27,6281.0,242.359,242.4473,242.359,242.4375,6281.0
2024-02-06 14:35:00,247.3,247.34,247.15,247.15,5884.0,242.4669,242.5061,242.3198,242.3198,5884.0
2024-02-06 14:40:00,247.15,247.4,247.12,247.39,13043.0,242.3198,242.5649,242.2904,242.5551,13043.0
2024-02-06 14:45:00,247.4,247.44,247.32,247.34,5068.0,242.5649,242.6042,242.4865,242.5061,5068.0
2024-02-06 14:50:00,247.35,247.41,247.23,247.23,4667.0,242.5159,242.5747,242.3983,242.3983,4667.0
2024-02-06 14:55:00,247.25,247.32,247.2,247.28,6253.0,242.4179,242.4865,242.3688,242.4473,6253.0
2024-02-06 15:00:00,247.28,247.33,247.22,247.28,7231.0,242.4473,242.4963,242.3885,242.4473,7231.0
2024-02-06 15:05:00,247.31,247.56,247.28,247.56,12141.0,242.4767,242.7218,242.4473,242.7218,12141.0
2024-02-06 15:10:00,247.58,247.66,247.53,247.55,13957.0,242.7414,242.8199,242.6924,242.712,13957.0
2024-02-06 15:15:00,247.51,247.6,247.49,247.53,9083.0,242.6728,242.761,242.6532,242.6924,9083.0
2024-02-06 15:20:00,247.56,247.59,247.4,247.41,9259.0,242.7218,242.7512,242.5649,242.5747,9259.0
2024-02-06 15:25:00,247.39,247.67,247.36,247.67,12975.0,242.5551,242.8297,242.5257,242.8297,12975.0
2024-02-06 15:30:00,247.65,247.79,247.61,247.67,10608.0,242.8101,242.9473,242.7708,242.8297,10608.0
2024-02-06 15:35:00,247.65,247.71,247.56,247.66,8207.0,242.8101,242.8689,242.7218,242.8199,8207.0
2024-02-06 15:40:00,247.65,247.74,247.57,247.63,10766.0,242.8101,242.8983,242.7316,242.7904,10766.0
2024-02-06 15:45:00,247.62,247.72,247.53,247.55,16345.0,242.7806,242.8787,242.6924,242.712,16345.0
2024-02-06 15:50:00,247.6,247.77,247.6,247.67,25551.0,242.761,242.9277,242.761,242.8297,25551.0
2024-02-06 15:55:00,247.7,248.0,247.63,247.69,56223.0,242.8591,243.1532,242.7904,242.8493,56223.0
2024-02-07 09:30:00,247.65,248.35,247.0,247.55,22705.0,242.8101,243.4964,242.1728,242.712,22705.0
2024-02-07 09:35:00,247.53,247.92,247.2,247.79,5698.0,242.6924,243.0748,242.3688,242.9473,5698.0
2024-02-07 09:40:00,247.8,247.8,247.25,247.26,6059.0,242.9571,242.9571,242.4179,242.4277,6059.0
2024-02-07 09:45:00,247.25,247.53,247.2,247.51,5305.0,242.4179,242.6924,242.3688,242.6728,5305.0
2024-02-07 09:50:00,247.46,247.63,247.14,247.48,15978.0,242.6238,242.7904,242.31,242.6434,15978.0
2024-02-07 09:55:00,247.57,247.79,247.16,247.64,9984.0,242.7316,242.9473,242.3296,242.8002,9984.0
2024-02-07 10:00:00,247.79,248.21,247.73,248.04,6443.0,242.9473,243.3591,242.8885,243.1924,6443.0
2024-02-07 10:05:00,247.92,248.04,247.69,247.81,8632.0,243.0748,243.1924,242.8493,242.9669,8632.0
2024-02-07 10:10:00,247.82,247.82,247.09,247.2,7749.0,242.9767,242.9767,242.261,242.3688,7749.0
2024-02-07 10:15:00,247.09,247.41,246.96,247.3,17143.0,242.261,242.5747,242.1335,242.4669,17143.0
2024-02-07 10:20:00,247.36,247.61,247.11,247.31,19076.0,242.5257,242.7708,242.2806,242.4767,19076.0
2024-02-07 10:25:00,247.28,247.33,246.74,247.09,13567.0,242.4473,242.4963,241.9178,242.261,13567.0
2024-02-07 10:30:00,247.02,247.09,246.63,246.7,11470.0,242.1924,242.261,241.81,241.8786,11470.0
2024-02-07 10:35:00,246.78,246.88,246.4,246.58,13092.0,241.9571,242.0551,241.5845,241.761,13092.0
2024-02-07 10:40:00,246.42,246.61,246.32,246.36,7707.0,241.6041,241.7904,241.506,241.5453,7707.0
2024-02-07 10:45:00,246.35,246.44,246.2,246.33,6708.0,241.5355,241.6237,241.3884,241.5158,6708.0
2024-02-07 10:50:00,246.39,246.46,246.09,246.12,16859.0,241.5747,241.6433,241.2805,241.31,16859.0
2024-02-07 10:55:00,246.11,246.37,245.86,246.29,21684.0,241.3001,241.5551,241.055,241.4766,21684.0
2024-02-07 11:00:00,246.32,246.32,246.04,246.28,17951.0,241.506,241.506,241.2315,241.4668,17951.0
2024-02-07 11:05:00,246.32,246.55,246.2,246.55,6990.0,241.506,241.7315,241.3884,241.7315,6990.0
2024-02-07 11:10:00,246.44,246.44,246.08,246.18,6066.0,241.6237,241.6237,241.2707,241.3688,6066.0
2024-02-07 11:15:00,246.18,246.35,246.05,246.17,18181.0,241.3688,241.5355,241.2413,241.359,18181.0
2024-02-07 11:20:00,246.16,246.79,246.15,246.77,7533.0,241.3492,241.9669,241.3394,241.9472,7533.0
2024-02-07 11:25:00,246.77,246.81,246.49,246.49,5783.0,241.9472,241.9865,241.6727,241.6727,5783.0
2024-02-07 11:30:00,246.58,246.96,246.58,246.81,10731.0,241.761,242.1335,241.761,241.9865,10731.0
2024-02-07 11:35:00,246.81,246.84,246.62,246.72,3818.0,241.9865,242.0159,241.8002,241.8982,3818.0
2024-02-07 11:40:00,246.68,246.9,246.67,246.86,3926.0,241.859,242.0747,241.8492,242.0355,3926.0
2024-02-07 11:45:00,246.85,246.86,246.65,246.72,5178.0,242.0257,242.0355,241.8296,241.8982,5178.0
2024-02-07 11:50:00,246.76,246.88,246.64,246.65,6074.0,241.9374,242.0551,241.8198,241.8296,6074.0
2024-02-07 11:55:00,246.68,246.8,246.57,246.69,5152.0,241.859,241.9767,241.7512,241.8688,5152.0
2024-02-07 12:00:00,246.67,246.88,246.66,246.69,7896.0,241.8492,242.0551,241.8394,241.8688,7896.0
2024-02-07 12:05:00,246.69,247.01,246.68,246.95,4508.0,241.8688,242.1826,241.859,242.1237,4508.0
2024-02-07 12:10:00,246.93,246.93,246.66,246.68,2632.0,242.1041,242.1041,241.8394,241.859,2632.0
2024-02-07 12:15:00,246.7,246.78,246.64,246.76,4316.0,241.8786,241.9571,241.8198,241.9374,4316.0
2024-02-07 12:20:00,246.79,246.79,246.46,246.46,3701.0,241.9669,241.9669,241.6433,241.6433,3701.0
2024-02-07 12:25:00,246.44,246.53,246.37,246.48,9446.0,241.6237,241.7119,241.5551,241.6629,9446.0
2024-02-07 12:30:00,246.45,246.45,246.3,246.4,6276.0,241.6335,241.6335,241.4864,241.5845,6276.0
2024-02-07 12:35:00,246.39,246.47,246.38,246.38,5338.0,241.5747,241.6531,241.5649,241.5649,5338.0
2024-02-07 12:40:00,246.39,246.51,246.29,246.33,8505.0,241.5747,241.6923,241.4766,241.5158,8505.0
2024-02-07 12:45:00,246.35,246.56,246.34,246.56,6325.0,241.5355,241.7414,241.5257,241.7414,6325.0
2024-02-07 12:50:00,246.62,246.82,246.57,246.81,9565.0,241.8002,241.9963,241.7512,241.9865,9565.0
2024-02-07 12:55:00,246.89,246.9,246.67,246.69,9973.0,242.0649,242.0747,241.8492,241.8688,9973.0
2024-02-07 13:00:00,246.69,246.87,246.54,246.54,7680.0,241.8688,242.0453,241.7217,241.7217,7680.0
2024-02-07 13:05:00,246.56,246.58,246.29,246.31,6491.0,241.7414,241.761,241.4766,241.4962,6491.0
2024-02-07 13:10:00,246.33,246.48,246.26,246.36,8106.0,241.5158,241.6629,241.4472,241.5453,8106.0
2024-02-07 13:15:00,246.37,246.43,246.11,246.15,8166.0,241.5551,241.6139,241.3001,241.3394,8166.0
2024-02-07 13:20:00,246.15,246.27,245.98,246.22,49228.0,241.3394,241.457,241.1727,241.408,49228.0
2024-02-07 13:25:00,246.18,246.45,246.18,246.45,7134.0,241.3688,241.6335,241.3688,241.6335,7134.0
2024-02-07 13:30:00,246.42,246.54,246.38,246.41,5969.0,241.6041,241.7217,241.5649,241.5943,5969.0
2024-02-07 13:35:00,246.38,246.49,246.28,246.41,6886.0,241.5649,241.6727,241.4668,241.5943,6886.0
2024-02-07 13:40:00,246.45,246.57,246.4,246.44,7049.0,241.6335,241.7512,241.5845,241.6237,7049.0
2024-02-07 13:45:00,246.43,246.52,246.36,246.49,6029.0,241.6139,241.7021,241.5453,241.6727,6029.0
2024-02-07 13:50:00,246.49,246.62,246.46,246.55,5041.0,241.6727,241.8002,241.6433,241.7315,5041.0
2024-02-07 13:55:00,246.59,246.73,246.55,246.73,3202.0,241.7708,241.908,241.7315,241.908,3202.0
2024-02-07 14:00:00,246.72,246.88,246.72,246.78,3767.0,241.8982,242.0551,241.8982,241.9571,3767.0
2024-02-07 14:05:00,246.78,246.9,246.73,246.77,4316.0,241.9571,242.0747,241.908,241.9472,4316.0
2024-02-07 14:10:00,246.75,246.75,246.55,246.61,5180.0,241.9276,241.9276,241.7315,241.7904,5180.0
2024-02-07 14:15:00,246.55,246.56,246.46,246.53,3707.0,241.7315,241.7414,241.6433,241.7119,3707.0
2024-02-07 14:20:00,246.53,246.55,246.45,246.5,4394.0,241.7119,241.7315,241.6335,241.6825,4394.0
2024-02-07 14:25:00,246.5,246.54,246.35,246.54,7781.0,241.6825,241.7217,241.5355,241.7217,7781.0
2024-02-07 14:30:00,246.53,246.79,246.5,246.71,4459.0,241.7119,241.9669,241.6825,241.8884,4459.0
2024-02-07 14:35:00,246.68,246.71,246.57,246.63,3887.0,241.859,241.8884,241.7512,241.81,3887.0
2024-02-07 14:40:00,246.69,246.74,246.63,246.71,4712.0,241.8688,241.9178,241.81,241.8884,4712.0
2024-02-07 14:45:00,246.72,246.73,246.51,246.63,5793.0,241.8982,241.908,241.6923,241.81,5793.0
2024-02-07 14:50:00,246.58,246.59,246.44,246.48,5237.0,241.761,241.7708,241.6237,241.6629,5237.0
2024-02-07 14:55:00,246.5,246.62,246.49,246.57,4457.0,241.6825,241.8002,241.6727,241.7512,4457.0
2024-02-07 15:00:00,246.59,246.78,246.59,246.74,5183.0,241.7708,241.9571,241.7708,241.9178,5183.0
2024-02-07 15:05:00,246.76,246.78,246.64,246.65,5821.0,241.9374,241.9571,241.8198,241.8296,5821.0
2024-02-07 15:10:00,246.67,246.69,246.47,246.49,6130.0,241.8492,241.8688,241.6531,241.6727,6130.0
2024-02-07 15:15:00,246.5,246.55,246.38,246.43,6936.0,241.6825,241.7315,241.5649,241.6139,6936.0
2024-02-07 15:20:00,246.46,246.48,246.29,246.35,12151.0,241.6433,241.6629,241.4766,241.5355,12151.0
2024-02-07 15:25:00,246.39,246.51,246.3,246.46,11234.0,241.5747,241.6923,241.4864,241.6433,11234.0
2024-02-07 15:30:00,246.47,246.57,246.38,246.51,13803.0,241.6531,241.7512,241.5649,241.6923,13803.0
2024-02-07 15:35:00,246.49,246.76,246.39,246.65,15900.0,241.6727,241.9374,241.5747,241.8296,15900.0
2024-02-07 15:40:00,246.65,246.71,246.6,246.69,18446.0,241.8296,241.8884,241.7806,241.8688,18446.0
2024-02-07 15:45:00,246.64,246.75,246.48,246.56,23301.0,241.8198,241.9276,241.6629,241.7414,23301.0
2024-02-07 15:50:00,246.55,246.71,246.49,246.56,43684.0,241.7315,241.8884,241.6727,241.7414,43684.0
2024-02-07 15:55:00,246.54,246.97,246.54,246.83,94067.0,241.7217,242.1433,241.7217,242.0061,94067.0
2024-02-08 09:30:00,246.05,246.83,245.51,246.49,30113.0,241.2413,242.0061,240.7119,241.6727,30113.0
2024-02-08 09:35:00,246.23,246.26,245.24,245.26,6669.0,241.4178,241.4472,240.4472,240.4668,6669.0
2024-02-08 09:40:00,245.24,245.63,245.0,245.57,13003.0,240.4472,240.8295,240.2118,240.7707,13003.0
2024-02-08 09:45:00,245.51,245.72,245.21,245.21,9033.0,240.7119,240.9178,240.4177,240.4177,9033.0
2024-02-08 09:50:00,245.36,245.36,244.76,244.76,5552.0,240.5648,240.5648,239.9765,239.9765,5552.0
2024-02-08 09:55:00,245.05,245.05,244.63,244.96,5505.0,240.2609,240.2609,239.8491,240.1726,5505.0
2024-02-08 10:00:00,244.87,245.34,244.86,245.29,6488.0,240.0844,240.5452,240.0746,240.4962,6488.0
2024-02-08 10:05:00,245.13,245.42,245.06,245.06,4116.0,240.3393,240.6236,240.2707,240.2707,4116.0
2024-02-08 10:10:00,245.04,245.04,244.48,244.48,3172.0,240.2511,240.2511,239.702,239.702,3172.0
2024-02-08 10:15:00,244.53,244.62,244.14,244.2,11286.0,239.751,239.8393,239.3686,239.4275,11286.0
2024-02-08 10:20:00,244.21,244.79,244.13,244.59,7469.0,239.4373,240.0059,239.3588,239.8099,7469.0
2024-02-08 10:25:00,244.5,244.69,244.24,244.4,4675.0,239.7216,239.9079,239.4667,239.6236,4675.0
2024-02-08 10:30:00,244.37,244.4,244.0,244.07,5819.0,239.5942,239.6236,239.2314,239.3,5819.0
2024-02-08 10:35:00,243.99,244.01,243.58,243.78,5650.0,239.2216,239.2412,238.8196,239.0157,5650.0
2024-02-08 10:40:00,243.68,243.68,243.25,243.38,5806.0,238.9176,238.9176,238.496,238.6235,5806.0
2024-02-08 10:45:00,243.41,243.48,243.25,243.39,2928.0,238.6529,238.7215,238.496,238.6333,2928.0
2024-02-08 10:50:00,243.35,243.46,243.05,243.21,12447.0,238.5941,238.7019,238.3,238.4568,12447.0
2024-02-08 10:55:00,243.29,243.84,243.22,243.44,12126.0,238.5353,239.0745,238.4666,238.6823,12126.0
2024-02-08 11:00:00,243.49,243.83,243.49,243.64,9893.0,238.7314,239.0647,238.7314,238.8784,9893.0
2024-02-08 11:05:00,243.64,243.64,242.85,242.88,74055.0,238.8784,238.8784,238.1039,238.1333,74055.0
2024-02-08 11:10:00,242.84,243.11,242.81,242.96,14566.0,238.0941,238.3588,238.0646,238.2117,14566.0
2024-02-08 11:15:00,243.02,243.03,242.4,242.88,15345.0,238.2705,238.2803,237.6627,238.1333,15345.0
2024-02-08 11:20:00,242.85,243.16,242.81,242.95,7641.0,238.1039,238.4078,238.0646,238.2019,7641.0
2024-02-08 11:25:00,242.95,243.12,242.77,243.04,10107.0,238.2019,238.3686,238.0254,238.2901,10107.0
2024-02-08 11:30:00,243.15,243.28,242.9,243.23,8005.0,238.398,238.5255,238.1529,238.4764,8005.0
2024-02-08 11:35:00,243.18,243.47,243.13,243.47,4512.0,238.4274,238.7117,238.3784,238.7117,4512.0
2024-02-08 11:40:00,243.51,243.76,243.46,243.46,5882.0,238.751,238.9961,238.7019,238.7019,5882.0
2024-02-08 11:45:00,243.48,243.57,243.41,243.45,2436.0,238.7215,238.8098,238.6529,238.6921,2436.0
2024-02-08 11:50:00,243.56,243.79,243.56,243.64,3921.0,238.8,239.0255,238.8,238.8784,3921.0
2024-02-08 11:55:00,243.71,243.82,243.63,243.82,1930.0,238.9471,239.0549,238.8686,239.0549,1930.0
2024-02-08 12:00:00,243.79,243.95,243.68,243.78,3794.0,239.0255,239.1824,238.9176,239.0157,3794.0
2024-02-08 12:05:00,243.83,244.01,243.78,243.79,4107.0,239.0647,239.2412,239.0157,239.0255,4107.0
2024-02-08 12:10:00,243.79,243.81,243.68,243.69,2392.0,239.0255,239.0451,238.9176,238.9274,2392.0
2024-02-08 12:15:00,243.68,243.76,243.4,243.42,6845.0,238.9176,238.9961,238.6431,238.6627,6845.0
2024-02-08 12:20:00,243.41,243.51,243.35,243.45,4355.0,238.6529,238.751,238.5941,238.6921,4355.0
2024-02-08 12:25:00,243.43,243.52,243.28,243.28,3992.0,238.6725,238.7608,238.5255,238.5255,3992.0
2024-02-08 12:30:00,243.24,243.41,243.18,243.34,4364.0,238.4862,238.6529,238.4274,238.5843,4364.0
2024-02-08 12:35:00,243.42,243.51,243.23,243.46,4350.0,238.6627,238.751,238.4764,238.7019,4350.0
2024-02-08 12:40:00,243.41,243.41,243.29,243.29,2906.0,238.6529,238.6529,238.5353,238.5353,2906.0
2024-02-08 12:45:00,243.31,243.65,243.19,243.48,5893.0,238.5549,238.8882,238.4372,238.7215,5893.0
2024-02-08 12:50:00,243.56,243.62,243.38,243.38,4397.0,238.8,238.8588,238.6235,238.6235,4397.0
2024-02-08 12:55:00,243.56,243.64,243.5,243.63,2847.0,238.8,238.8784,238.7412,238.8686,2847.0
2024-02-08 13:00:00,243.69,243.75,243.5,243.59,4228.0,238.9274,238.9863,238.7412,238.8294,4228.0
2024-02-08 13:05:00,243.58,243.59,243.43,243.43,1500.0,238.8196,238.8294,238.6725,238.6725,1500.0
2024-02-08 13:10:00,243.43,243.44,243.35,243.39,5117.0,238.6725,238.6823,238.5941,238.6333,5117.0
2024-02-08 13:15:00,243.48,243.59,243.45,243.48,4219.0,238.7215,238.8294,238.6921,238.7215,4219.0
2024-02-08 13:20:00,243.47,243.56,243.43,243.44,2602.0,238.7117,238.8,238.6725,238.6823,2602.0
2024-02-08 13:25:00,243.42,243.44,243.18,243.23,4299.0,238.6627,238.6823,238.4274,238.4764,4299.0
2024-02-08 13:30:00,243.23,243.41,243.18,243.41,2845.0,238.4764,238.6529,238.4274,238.6529,2845.0
2024-02-08 13:35:00,243.36,243.89,243.36,243.89,6027.0,238.6039,239.1235,238.6039,239.1235,6027.0
2024-02-08 13:40:00,243.89,244.07,243.8,243.8,8293.0,239.1235,239.3,239.0353,239.0353,8293.0
2024-02-08 13:45:00,243.92,244.3,243.89,244.3,7261.0,239.1529,239.5255,239.1235,239.5255,7261.0
2024-02-08 13:50:00,244.32,244.52,244.23,244.41,4390.0,239.5451,239.7412,239.4569,239.6334,4390.0
2024-02-08 13:55:00,244.41,244.76,244.37,244.76,4412.0,239.6334,239.9765,239.5942,239.9765,4412.0
2024-02-08 14:00:00,244.83,244.94,244.52,244.57,8998.0,240.0452,240.153,239.7412,239.7902,8998.0
2024-02-08 14:05:00,244.58,244.76,244.47,244.54,4466.0,239.8,239.9765,239.6922,239.7608,4466.0
2024-02-08 14:10:00,244.47,244.68,244.47,244.59,2650.0,239.6922,239.8981,239.6922,239.8099,2650.0
2024-02-08 14:15:00,244.56,244.68,244.34,244.34,4368.0,239.7804,239.8981,239.5647,239.5647,4368.0
2024-02-08 14:20:00,244.32,244.6,244.32,244.55,5991.0,239.5451,239.8197,239.5451,239.7706,5991.0
2024-02-08 14:25:00,244.61,244.73,244.51,244.54,3992.0,239.8295,239.9471,239.7314,239.7608,3992.0
2024-02-08 14:30:00,244.59,244.76,244.53,244.73,7390.0,239.8099,239.9765,239.751,239.9471,7390.0
2024-02-08 14:35:00,244.65,244.86,244.55,244.81,3448.0,239.8687,240.0746,239.7706,240.0256,3448.0
2024-02-08 14:40:00,244.85,244.85,244.65,244.83,5354.0,240.0648,240.0648,239.8687,240.0452,5354.0
2024-02-08 14:45:00,244.8,244.95,244.75,244.78,5654.0,240.0157,240.1628,239.9667,239.9961,5654.0
2024-02-08 14:50:00,244.8,244.85,244.67,244.7,7680.0,240.0157,240.0648,239.8883,239.9177,7680.0
2024-02-08 14:55:00,244.73,244.98,244.72,244.87,5543.0,239.9471,240.1922,239.9373,240.0844,5543.0
2024-02-08 15:00:00,244.88,244.93,244.76,244.76,8062.0,240.0942,240.1432,239.9765,239.9765,8062.0
2024-02-08 15:05:00,244.75,244.8,244.7,244.74,3128.0,239.9667,240.0157,239.9177,239.9569,3128.0
2024-02-08 15:10:00,244.77,244.77,244.48,244.53,17877.0,239.9863,239.9863,239.702,239.751,17877.0
2024-02-08 15:15:00,244.56,244.71,244.47,244.64,18651.0,239.7804,239.9275,239.6922,239.8589,18651.0
2024-02-08 15:20:00,244.65,244.67,244.48,244.48,21773.0,239.8687,239.8883,239.702,239.702,21773.0
2024-02-08 15:25:00,244.52,244.61,244.43,244.46,13054.0,239.7412,239.8295,239.653,239.6824,13054.0
2024-02-08 15:30:00,244.5,244.58,244.48,244.54,25514.0,239.7216,239.8,239.702,239.7608,25514.0
2024-02-08 15:35:00,244.55,244.84,244.54,244.83,21124.0,239.7706,240.055,239.7608,240.0452,21124.0
2024-02-08 15:40:00,244.86,245.1,244.82,244.97,16765.0,240.0746,240.3099,240.0354,240.1824,16765.0
2024-02-08 15:45:00,244.98,244.98,244.65,244.66,16199.0,240.1922,240.1922,239.8687,239.8785,16199.0
2024-02-08 15:50:00,244.66,244.69,244.48,244.61,23948.0,239.8785,239.9079,239.702,239.8295,23948.0
2024-02-08 15:55:00,244.61,244.7,244.27,244.4,127620.0,239.8295,239.9177,239.4961,239.6236,127620.0
2024-02-09 09:30:00,243.32,244.19,243.32,243.8,28435.0,238.5647,239.4177,238.5647,239.0353,28435.0
2024-02-09 09:35:00,243.81,244.66,243.71,244.66,6576.0,239.0451,239.8785,238.9471,239.8785,6576.0
2024-02-09 09:40:00,244.83,244.89,244.47,244.74,5506.0,240.0452,240.104,239.6922,239.9569,5506.0
2024-02-09 09:45:00,244.65,245.14,244.64,244.66,4993.0,239.8687,240.3491,239.8589,239.8785,4993.0
2024-02-09 09:50:00,244.7,244.77,244.21,244.55,5154.0,239.9177,239.9863,239.4373,239.7706,5154.0
2024-02-09 09:55:00,244.57,244.77,244.33,244.77,3378.0,239.7902,239.9863,239.5549,239.9863,3378.0
2024-02-09 10:00:00,244.96,245.03,244.51,244.78,6698.0,240.1726,240.2413,239.7314,239.9961,6698.0
2024-02-09 10:05:00,244.91,245.34,244.9,244.98,2677.0,240.1236,240.5452,240.1138,240.1922,2677.0
2024-02-09 10:10:00,244.93,245.29,244.9,245.19,7003.0,240.1432,240.4962,240.1138,240.3981,7003.0
2024-02-09 10:15:00,245.23,245.26,244.74,244.96,7987.0,240.4373,240.4668,239.9569,240.1726,7987.0
2024-02-09 10:20:00,244.86,245.06,244.72,244.92,6452.0,240.0746,240.2707,239.9373,240.1334,6452.0
2024-02-09 10:25:00,244.97,245.21,244.74,245.01,4131.0,240.1824,240.4177,239.9569,240.2216,4131.0
2024-02-09 10:30:00,244.93,245.24,244.5,244.62,17919.0,240.1432,240.4472,239.7216,239.8393,17919.0
2024-02-09 10:35:00,244.68,244.69,244.32,244.48,7658.0,239.8981,239.9079,239.5451,239.702,7658.0
2024-02-09 10:40:00,244.56,244.79,244.49,244.79,4101.0,239.7804,240.0059,239.7118,240.0059,4101.0
2024-02-09 10:45:00,244.8,245.09,244.8,244.89,6739.0,240.0157,240.3001,240.0157,240.104,6739.0
2024-02-09 10:50:00,244.93,245.1,244.82,245.1,4487.0,240.1432,240.3099,240.0354,240.3099,4487.0
2024-02-09 10:55:00,245.05,245.28,245.05,245.14,9301.0,240.2609,240.4864,240.2609,240.3491,9301.0
2024-02-09 11:00:00,245.23,245.34,245.08,245.19,4294.0,240.4373,240.5452,240.2903,240.3981,4294.0
2024-02-09 11:05:00,245.19,245.34,245.13,245.33,10457.0,240.3981,240.5452,240.3393,240.5354,10457.0
2024-02-09 11:10:00,245.3,245.71,245.29,245.59,6785.0,240.506,240.908,240.4962,240.7903,6785.0
2024-02-09 11:15:00,245.63,245.82,245.62,245.68,4349.0,240.8295,241.0158,240.8197,240.8786,4349.0
2024-02-09 11:20:00,245.69,245.69,245.54,245.54,2143.0,240.8884,240.8884,240.7413,240.7413,2143.0
2024-02-09 11:25:00,245.59,245.65,245.52,245.59,2522.0,240.7903,240.8491,240.7217,240.7903,2522.0
2024-02-09 11:30:00,245.55,245.66,245.45,245.51,26371.0,240.7511,240.8589,240.653,240.7119,26371.0
2024-02-09 11:35:00,245.55,245.57,245.4,245.47,3599.0,240.7511,240.7707,240.604,240.6727,3599.0
2024-02-09 11:40:00,245.49,245.67,245.49,245.63,3467.0,240.6923,240.8687,240.6923,240.8295,3467.0
2024-02-09 11:45:00,245.64,245.76,245.6,245.67,5016.0,240.8393,240.957,240.8001,240.8687,5016.0
2024-02-09 11:50:00,245.67,245.76,245.52,245.55,7207.0,240.8687,240.957,240.7217,240.7511,7207.0
2024-02-09 11:55:00,245.55,245.64,245.51,245.51,3875.0,240.7511,240.8393,240.7119,240.7119,3875.0
2024-02-09 12:00:00,245.51,245.6,245.51,245.55,2284.0,240.7119,240.8001,240.7119,240.7511,2284.0
2024-02-09 12:05:00,245.55,245.8,245.52,245.78,3108.0,240.7511,240.9962,240.7217,240.9766,3108.0
2024-02-09 12:10:00,245.78,245.88,245.67,245.87,4246.0,240.9766,241.0746,240.8687,241.0648,4246.0
2024-02-09 12:15:00,245.87,245.97,245.71,245.71,8124.0,241.0648,241.1629,240.908,240.908,8124.0
2024-02-09 12:20:00,245.7,245.98,245.69,245.86,4670.0,240.8982,241.1727,240.8884,241.055,4670.0
2024-02-09 12:25:00,245.86,246.1,245.8,246.09,7754.0,241.055,241.2903,240.9962,241.2805,7754.0
2024-02-09 12:30:00,246.05,246.15,245.97,246.1,8698.0,241.2413,241.3394,241.1629,241.2903,8698.0
2024-02-09 12:35:00,246.13,246.42,246.01,246.27,35071.0,241.3198,241.6041,241.2021,241.457,35071.0
2024-02-09 12:40:00,246.27,246.63,246.22,246.46,33793.0,241.457,241.81,241.408,241.6433,33793.0
2024-02-09 12:45:00,246.54,246.54,246.15,246.17,7706.0,241.7217,241.7217,241.3394,241.359,7706.0
2024-02-09 12:50:00,246.15,246.16,246.0,246.0,5873.0,241.3394,241.3492,241.1923,241.1923,5873.0
2024-02-09 12:55:00,245.98,245.98,245.83,245.97,6200.0,241.1727,241.1727,241.0256,241.1629,6200.0
2024-02-09 13:00:00,245.9,245.96,245.7,245.96,20177.0,241.0943,241.1531,240.8982,241.1531,20177.0
2024-02-09 13:05:00,246.03,246.03,245.74,245.74,4194.0,241.2217,241.2217,240.9374,240.9374,4194.0
2024-02-09 13:10:00,245.84,246.02,245.77,245.97,5895.0,241.0354,241.2119,240.9668,241.1629,5895.0
2024-02-09 13:15:00,246.01,246.01,245.76,245.76,3909.0,241.2021,241.2021,240.957,240.957,3909.0
2024-02-09 13:20:00,245.79,246.08,245.79,245.95,2800.0,240.9864,241.2707,240.9864,241.1433,2800.0
2024-02-09 13:25:00,246.04,246.04,245.94,245.97,2751.0,241.2315,241.2315,241.1335,241.1629,2751.0
2024-02-09 13:30:00,245.97,246.11,245.82,246.09,4900.0,241.1629,241.3001,241.0158,241.2805,4900.0
2024-02-09 13:35:00,246.1,246.14,245.88,245.93,8784.0,241.2903,241.3296,241.0746,241.1237,8784.0
2024-02-09 13:40:00,245.93,246.06,245.87,246.04,3949.0,241.1237,241.2511,241.0648,241.2315,3949.0
2024-02-09 13:45:00,246.13,246.29,246.11,246.27,3634.0,241.3198,241.4766,241.3001,241.457,3634.0
2024-02-09 13:50:00,246.21,246.34,246.18,246.19,3310.0,241.3982,241.5257,241.3688,241.3786,3310.0
2024-02-09 13:55:00,246.19,246.48,246.18,246.47,16410.0,241.3786,241.6629,241.3688,241.6531,16410.0
2024-02-09 14:00:00,246.53,246.68,246.43,246.6,5648.0,241.7119,241.859,241.6139,241.7806,5648.0
2024-02-09 14:05:00,246.5,246.63,246.44,246.61,3878.0,241.6825,241.81,241.6237,241.7904,3878.0
2024-02-09 14:10:00,246.59,246.68,246.55,246.6,4686.0,241.7708,241.859,241.7315,241.7806,4686.0
2024-02-09 14:15:00,246.66,246.71,246.49,246.49,5966.0,241.8394,241.8884,241.6727,241.6727,5966.0
2024-02-09 14:20:00,246.49,246.59,246.47,246.57,6078.0,241.6727,241.7708,241.6531,241.7512,6078.0
2024-02-09 14:25:00,246.55,246.7,246.49,246.67,6555.0,241.7315,241.8786,241.6727,241.8492,6555.0
2024-02-09 14:30:00,246.62,246.72,246.55,246.58,2639.0,241.8002,241.8982,241.7315,241.761,2639.0
2024-02-09 14:35:00,246.59,246.81,246.59,246.75,3721.0,241.7708,241.9865,241.7708,241.9276,3721.0
2024-02-09 14:40:00,246.77,247.08,246.76,246.98,2871.0,241.9472,242.2512,241.9374,242.1531,2871.0
2024-02-09 14:45:00,246.94,247.07,246.92,247.01,3460.0,242.1139,242.2414,242.0943,242.1826,3460.0
2024-02-09 14:50:00,247.01,247.12,247.01,247.04,2540.0,242.1826,242.2904,242.1826,242.212,2540.0
2024-02-09 14:55:00,247.02,247.09,247.0,247.04,3152.0,242.1924,242.261,242.1728,242.212,3152.0
2024-02-09 15:00:00,247.09,247.24,247.03,247.06,6739.0,242.261,242.4081,242.2022,242.2316,6739.0
2024-02-09 15:05:00,247.08,247.18,247.03,247.07,5259.0,242.2512,242.3492,242.2022,242.2414,5259.0
2024-02-09 15:10:00,247.07,247.25,247.06,247.22,2673.0,242.2414,242.4179,242.2316,242.3885,2673.0
2024-02-09 15:15:00,247.22,247.22,247.04,247.15,11324.0,242.3885,242.3885,242.212,242.3198,11324.0
2024-02-09 15:20:00,247.12,247.14,246.99,247.03,3051.0,242.2904,242.31,242.1629,242.2022,3051.0
2024-02-09 15:25:00,247.01,247.24,246.92,247.24,5781.0,242.1826,242.4081,242.0943,242.4081,5781.0
2024-02-09 15:30:00,247.18,247.28,247.1,247.11,6415.0,242.3492,242.4473,242.2708,242.2806,6415.0
2024-02-09 15:35:00,247.05,247.24,247.02,247.11,8695.0,242.2218,242.4081,242.1924,242.2806,8695.0
2024-02-09 15:40:00,247.13,247.18,247.09,247.11,5845.0,242.3002,242.3492,242.261,242.2806,5845.0
2024-02-09 15:45:00,247.09,247.09,246.79,246.8,12799.0,242.261,242.261,241.9669,241.9767,12799.0
2024-02-09 15:50:00,246.8,247.24,246.7,247.16,41098.0,241.9767,242.4081,241.8786,242.3296,41098.0
2024-02-09 15:55:00,247.14,247.27,247.14,247.21,54444.0,242.31,242.4375,242.31,242.3786,54444.0
2024-02-12 09:30:00,247.35,247.49,246.8,246.83,13349.0,242.5159,242.6532,241.9767,242.0061,13349.0
2024-02-12 09:35:00,246.95,247.52,246.92,246.97,5953.0,242.1237,242.6826,242.0943,242.1433,5953.0
2024-02-12 09:40:00,247.16,247.58,247.04,247.04,6133.0,242.3296,242.7414,242.212,242.212,6133.0
2024-02-12 09:45:00,247.1,247.42,247.1,247.33,2359.0,242.2708,242.5845,242.2708,242.4963,2359.0
2024-02-12 09:50:00,247.18,247.19,246.7,246.91,2942.0,242.3492,242.359,241.8786,242.0845,2942.0
2024-02-12 09:55:00,246.98,246.98,246.5,246.73,5652.0,242.1531,242.1531,241.6825,241.908,5652.0
2024-02-12 10:00:00,246.68,247.4,246.68,247.31,10458.0,241.859,242.5649,241.859,242.4767,10458.0
2024-02-12 10:05:00,247.43,247.43,246.98,246.98,6314.0,242.5943,242.5943,242.1531,242.1531,6314.0
2024-02-12 10:10:00,246.82,247.44,246.73,247.44,26180.0,241.9963,242.6042,241.908,242.6042,26180.0
2024-02-12 10:15:00,247.39,247.49,247.16,247.16,4830.0,242.5551,242.6532,242.3296,242.3296,4830.0
2024-02-12 10:20:00,247.14,247.32,247.12,247.21,3475.0,242.31,242.4865,242.2904,242.3786,3475.0
2024-02-12 10:25:00,247.23,247.44,247.22,247.41,3566.0,242.3983,242.6042,242.3885,242.5747,3566.0
2024-02-12 10:30:00,247.52,247.52,247.24,247.42,2803.0,242.6826,242.6826,242.4081,242.5845,2803.0
2024-02-12 10:35:00,247.38,247.52,247.32,247.35,3972.0,242.5453,242.6826,242.4865,242.5159,3972.0
2024-02-12 10:40:00,247.44,247.47,247.28,247.37,2107.0,242.6042,242.6336,242.4473,242.5355,2107.0
2024-02-12 10:45:00,247.31,247.42,247.17,247.39,3805.0,242.4767,242.5845,242.3394,242.5551,3805.0
2024-02-12 10:50:00,247.41,247.62,247.41,247.61,4871.0,242.5747,242.7806,242.5747,242.7708,4871.0
2024-02-12 10:55:00,247.55,247.58,247.39,247.51,3836.0,242.712,242.7414,242.5551,242.6728,3836.0
2024-02-12 11:00:00,247.51,247.66,247.4,247.66,2731.0,242.6728,242.8199,242.5649,242.8199,2731.0
2024-02-12 11:05:00,247.69,247.8,247.61,247.67,5315.0,242.8493,242.9571,242.7708,242.8297,5315.0
2024-02-12 11:10:00,247.65,247.76,247.63,247.66,2884.0,242.8101,242.9179,242.7904,242.8199,2884.0
2024-02-12 11:15:00,247.6,247.82,247.57,247.72,4571.0,242.761,242.9767,242.7316,242.8787,4571.0
2024-02-12 11:20:00,247.76,248.14,247.75,248.14,7583.0,242.9179,243.2905,242.9081,243.2905,7583.0
2024-02-12 11:25:00,248.08,248.53,248.07,248.52,4246.0,243.2316,243.6729,243.2218,243.663,4246.0
2024-02-12 11:30:00,248.47,248.9,248.43,248.86,6953.0,243.614,244.0356,243.5748,243.9964,6953.0
2024-02-12 11:35:00,248.91,248.98,248.8,248.85,3457.0,244.0454,244.1141,243.9376,243.9866,3457.0
2024-02-12 11:40:00,248.83,248.85,248.77,248.8,1200.0,243.967,243.9866,243.9082,243.9376,1200.0
2024-02-12 11:45:00,248.8,248.84,248.79,248.84,1362.0,243.9376,243.9768,243.9278,243.9768,1362.0
2024-02-12 11:50:00,248.85,248.87,248.7,248.84,6836.0,243.9866,244.0062,243.8395,243.9768,6836.0
2024-02-12 11:55:00,248.77,248.77,248.45,248.63,3073.0,243.9082,243.9082,243.5944,243.7709,3073.0
2024-02-12 12:00:00,248.63,248.65,248.49,248.57,4707.0,243.7709,243.7905,243.6336,243.7121,4707.0
2024-02-12 12:05:00,248.58,248.73,248.49,248.56,2500.0,243.7219,243.8689,243.6336,243.7023,2500.0
2024-02-12 12:10:00,248.52,248.52,248.42,248.47,2463.0,243.663,243.663,243.565,243.614,2463.0
2024-02-12 12:15:00,248.47,248.53,248.38,248.49,3826.0,243.614,243.6729,243.5258,243.6336,3826.0
2024-02-12 12:20:00,248.43,248.57,248.39,248.44,2430.0,243.5748,243.7121,243.5356,243.5846,2430.0
2024-02-12 12:25:00,248.49,248.49,248.39,248.48,2306.0,243.6336,243.6336,243.5356,243.6238,2306.0
2024-02-12 12:30:00,248.45,248.48,248.3,248.34,1420.0,243.5944,243.6238,243.4473,243.4866,1420.0
2024-02-12 12:35:00,248.33,248.37,248.22,248.34,8537.0,243.4768,243.516,243.3689,243.4866,8537.0
2024-02-12 12:40:00,248.31,248.39,248.31,248.39,1634.0,243.4572,243.5356,243.4572,243.5356,1634.0
2024-02-12 12:45:00,248.37,248.49,248.29,248.49,7632.0,243.516,243.6336,243.4375,243.6336,7632.0
2024-02-12 12:50:00,248.55,248.62,248.51,248.51,8343.0,243.6925,243.7611,243.6532,243.6532,8343.0
2024-02-12 12:55:00,248.51,248.63,248.45,248.49,8260.0,243.6532,243.7709,243.5944,243.6336,8260.0
2024-02-12 13:00:00,248.49,248.61,248.46,248.61,6771.0,243.6336,243.7513,243.6042,243.7513,6771.0
2024-02-12 13:05:00,248.57,248.73,248.45,248.73,12183.0,243.7121,243.8689,243.5944,243.8689,12183.0
2024-02-12 13:10:00,248.69,248.84,248.68,248.81,3164.0,243.8297,243.9768,243.8199,243.9474,3164.0
2024-02-12 13:15:00,248.81,248.91,248.7,248.86,15578.0,243.9474,244.0454,243.8395,243.9964,15578.0
2024-02-12 13:20:00,248.91,249.2,248.9,249.04,4048.0,244.0454,244.3298,244.0356,244.1729,4048.0
2024-02-12 13:25:00,249.02,249.05,248.82,248.86,1951.0,244.1533,244.1827,243.9572,243.9964,1951.0
2024-02-12 13:30:00,248.87,248.98,248.85,248.93,2306.0,244.0062,244.1141,243.9866,244.065,2306.0
2024-02-12 13:35:00,248.99,249.06,248.93,248.93,2290.0,244.1239,244.1925,244.065,244.065,2290.0
2024-02-12 13:40:00,249.01,249.16,248.93,248.93,3847.0,244.1435,244.2905,244.065,244.065,3847.0
2024-02-12 13:45:00,248.99,248.99,248.89,248.95,1900.0,244.1239,244.1239,244.0258,244.0846,1900.0
2024-02-12 13:50:00,248.96,249.14,248.93,249.05,5998.0,244.0944,244.2709,244.065,244.1827,5998.0
2024-02-12 13:55:00,249.08,249.16,248.92,248.95,2476.0,244.2121,244.2905,244.0552,244.0846,2476.0
2024-02-12 14:00:00,248.93,249.08,248.82,249.06,3473.0,244.065,244.2121,243.9572,244.1925,3473.0
2024-02-12 14:05:00,249.04,249.06,248.9,248.9,2602.0,244.1729,244.1925,244.0356,244.0356,2602.0
2024-02-12 14:10:00,248.86,248.9,248.69,248.73,4703.0,243.9964,244.0356,243.8297,243.8689,4703.0
2024-02-12 14:15:00,248.76,248.82,248.68,248.71,4107.0,243.8984,243.9572,243.8199,243.8493,4107.0
2024-02-12 14:20:00,248.57,248.73,248.51,248.66,4919.0,243.7121,243.8689,243.6532,243.8003,4919.0
2024-02-12 14:25:00,248.69,248.69,248.45,248.47,2972.0,243.8297,243.8297,243.5944,243.614,2972.0
2024-02-12 14:30:00,248.47,248.63,248.47,248.63,4745.0,243.614,243.7709,243.614,243.7709,4745.0
2024-02-12 14:35:00,248.71,248.72,248.39,248.4,7542.0,243.8493,243.8591,243.5356,243.5454,7542.0
2024-02-12 14:40:00,248.42,248.42,248.16,248.36,12630.0,243.565,243.565,243.3101,243.5062,12630.0
2024-02-12 14:45:00,248.37,248.37,248.0,248.04,8199.0,243.516,243.516,243.1532,243.1924,8199.0
2024-02-12 14:50:00,248.01,248.23,247.97,248.18,8781.0,243.163,243.3787,243.1238,243.3297,8781.0
2024-02-12 14:55:00,248.19,248.38,248.18,248.38,3137.0,243.3395,243.5258,243.3297,243.5258,3137.0
2024-02-12 15:00:00,248.38,248.41,248.3,248.3,18993.0,243.5258,243.5552,243.4473,243.4473,18993.0
2024-02-12 15:05:00,248.33,248.34,247.96,248.03,7690.0,243.4768,243.4866,243.114,243.1826,7690.0
2024-02-12 15:10:00,248.0,248.03,247.91,247.98,5306.0,243.1532,243.1826,243.065,243.1336,5306.0
2024-02-12 15:15:00,247.98,248.0,247.7,247.84,7542.0,243.1336,243.1532,242.8591,242.9963,7542.0
2024-02-12 15:20:00,247.83,247.88,247.81,247.83,2625.0,242.9865,243.0356,242.9669,242.9865,2625.0
2024-02-12 15:25:00,247.85,247.95,247.78,247.79,3401.0,243.0061,243.1042,242.9375,242.9473,3401.0
2024-02-12 15:30:00,247.74,247.95,247.65,247.86,6136.0,242.8983,243.1042,242.8101,243.0159,6136.0
2024-02-12 15:35:00,247.82,247.96,247.79,247.79,6424.0,242.9767,243.114,242.9473,242.9473,6424.0
2024-02-12 15:40:00,247.76,248.01,247.75,247.98,6903.0,242.9179,243.163,242.9081,243.1336,6903.0
2024-02-12 15:45:00,247.96,248.23,247.94,248.23,10287.0,243.114,243.3787,243.0944,243.3787,10287.0
2024-02-12 15:50:00,248.22,248.33,248.03,248.26,29006.0,243.3689,243.4768,243.1826,243.4081,29006.0
2024-02-12 15:55:00,248.25,248.25,247.98,248.01,53196.0,243.3983,243.3983,243.1336,243.163,53196.0
2024-02-13 09:30:00,248.91,250.31,248.5,249.98,61041.0,244.0454,245.4181,243.6434,245.0945,61041.0
2024-02-13 09:35:00,249.75,249.91,248.94,249.05,6121.0,244.869,245.0259,244.0748,244.1827,6121.0
2024-02-13 09:40:00,249.17,249.83,249.17,249.28,4237.0,244.3003,244.9474,244.3003,244.4082,4237.0
2024-02-13 09:45:00,249.55,249.6,248.98,249.18,8690.0,244.6729,244.7219,244.1141,244.3101,8690.0
2024-02-13 09:50:00,249.03,249.21,248.65,248.83,4730.0,244.1631,244.3396,243.7905,243.967,4730.0
2024-02-13 09:55:00,248.87,248.87,248.05,248.35,2313.0,244.0062,244.0062,243.2022,243.4964,2313.0
2024-02-13 10:00:00,248.12,248.61,247.94,248.44,7344.0,243.2709,243.7513,243.0944,243.5846,7344.0
2024-02-13 10:05:00,248.47,248.61,247.64,247.84,8758.0,243.614,243.7513,242.8002,242.9963,8758.0
2024-02-13 10:10:00,247.88,248.03,247.53,247.64,12213.0,243.0356,243.1826,242.6924,242.8002,12213.0
2024-02-13 10:15:00,247.71,247.76,247.3,247.3,23751.0,242.8689,242.9179,242.4669,242.4669,23751.0
2024-02-13 10:20:00,247.33,247.34,246.78,246.78,23378.0,242.4963,242.5061,241.9571,241.9571,23378.0
2024-02-13 10:25:00,246.7,246.81,246.28,246.28,10685.0,241.8786,241.9865,241.4668,241.4668,10685.0
2024-02-13 10:30:00,246.25,246.33,246.08,246.2,15657.0,241.4374,241.5158,241.2707,241.3884,15657.0
2024-02-13 10:35:00,246.2,246.42,245.9,245.9,19049.0,241.3884,241.6041,241.0943,241.0943,19049.0
2024-02-13 10:40:00,245.84,246.18,245.82,246.05,14669.0,241.0354,241.3688,241.0158,241.2413,14669.0
2024-02-13 10:45:00,246.02,246.26,245.79,246.08,8275.0,241.2119,241.4472,240.9864,241.2707,8275.0
2024-02-13 10:50:00,246.14,246.58,246.14,246.55,5821.0,241.3296,241.761,241.3296,241.7315,5821.0
2024-02-13 10:55:00,246.6,246.65,246.36,246.56,7852.0,241.7806,241.8296,241.5453,241.7414,7852.0
2024-02-13 11:00:00,246.62,246.62,246.46,246.61,3172.0,241.8002,241.8002,241.6433,241.7904,3172.0
2024-02-13 11:05:00,246.53,246.63,246.39,246.5,6918.0,241.7119,241.81,241.5747,241.6825,6918.0
2024-02-13 11:10:00,246.41,246.54,246.32,246.53,2811.0,241.5943,241.7217,241.506,241.7119,2811.0
2024-02-13 11:15:00,246.55,246.98,246.55,246.93,4813.0,241.7315,242.1531,241.7315,242.1041,4813.0
2024-02-13 11:20:00,246.9,246.97,246.69,246.75,7208.0,242.0747,242.1433,241.8688,241.9276,7208.0
2024-02-13 11:25:00,246.82,246.82,246.48,246.52,9058.0,241.9963,241.9963,241.6629,241.7021,9058.0
2024-02-13 11:30:00,246.52,247.0,246.51,246.83,14351.0,241.7021,242.1728,241.6923,242.0061,14351.0
2024-02-13 11:35:00,246.8,246.81,246.62,246.74,4660.0,241.9767,241.9865,241.8002,241.9178,4660.0
2024-02-13 11:40:00,246.77,246.92,246.65,246.65,4086.0,241.9472,242.0943,241.8296,241.8296,4086.0
2024-02-13 11:45:00,246.61,246.74,246.44,246.61,5462.0,241.7904,241.9178,241.6237,241.7904,5462.0
2024-02-13 11:50:00,246.71,246.73,246.6,246.6,6178.0,241.8884,241.908,241.7806,241.7806,6178.0
2024-02-13 11:55:00,246.61,246.67,246.56,246.62,2152.0,241.7904,241.8492,241.7414,241.8002,2152.0
2024-02-13 12:00:00,246.54,246.58,246.41,246.42,1156.0,241.7217,241.761,241.5943,241.6041,1156.0
2024-02-13 12:05:00,246.44,246.44,246.34,246.34,1473.0,241.6237,241.6237,241.5257,241.5257,1473.0
2024-02-13 12:10:00,246.4,246.63,246.4,246.56,900.0,241.5845,241.81,241.5845,241.7414,900.0
2024-02-13 12:15:00,246.59,246.59,246.45,246.46,3594.0,241.7708,241.7708,241.6335,241.6433,3594.0
2024-02-13 12:20:00,246.42,246.5,246.4,246.44,1614.0,241.6041,241.6825,241.5845,241.6237,1614.0
2024-02-13 12:25:00,246.5,246.52,246.41,246.47,2550.0,241.6825,241.7021,241.5943,241.6531,2550.0
2024-02-13 12:30:00,246.51,246.61,246.46,246.6,1558.0,241.6923,241.7904,241.6433,241.7806,1558.0
2024-02-13 12:35:00,246.6,246.61,246.42,246.61,2290.0,241.7806,241.7904,241.6041,241.7904,2290.0
2024-02-13 12:40:00,246.62,246.67,246.53,246.6,4477.0,241.8002,241.8492,241.7119,241.7806,4477.0
2024-02-13 12:45:00,246.62,246.66,246.54,246.61,1864.0,241.8002,241.8394,241.7217,241.7904,1864.0
2024-02-13 12:50:00,246.48,246.61,246.47,246.53,1930.0,241.6629,241.7904,241.6531,241.7119,1930.0
2024-02-13 12:55:00,246.45,246.45,246.17,246.29,4246.0,241.6335,241.6335,241.359,241.4766,4246.0
2024-02-13 13:00:00,246.21,246.23,245.84,245.97,1974.0,241.3982,241.4178,241.0354,241.1629,1974.0
2024-02-13 13:05:00,245.88,245.92,245.64,245.64,17087.0,241.0746,241.1139,240.8393,240.8393,17087.0
2024-02-13 13:10:00,245.59,245.79,245.59,245.74,2128.0,240.7903,240.9864,240.7903,240.9374,2128.0
2024-02-13 13:15:00,245.78,245.91,245.71,245.75,3316.0,240.9766,241.1041,240.908,240.9472,3316.0
2024-02-13 13:20:00,245.81,245.91,245.66,245.71,2707.0,241.006,241.1041,240.8589,240.908,2707.0
2024-02-13 13:25:00,245.72,245.85,245.62,245.85,3456.0,240.9178,241.0452,240.8197,241.0452,3456.0
2024-02-13 13:30:00,245.84,245.93,245.83,245.83,1805.0,241.0354,241.1237,241.0256,241.0256,1805.0
2024-02-13 13:35:00,245.83,245.88,245.68,245.71,3653.0,241.0256,241.0746,240.8786,240.908,3653.0
2024-02-13 13:40:00,245.69,245.82,245.65,245.75,2454.0,240.8884,241.0158,240.8491,240.9472,2454.0
2024-02-13 13:45:00,245.75,246.02,245.75,246.0,3324.0,240.9472,241.2119,240.9472,241.1923,3324.0
2024-02-13 13:50:00,245.92,246.1,245.89,246.1,2345.0,241.1139,241.2903,241.0844,241.2903,2345.0
2024-02-13 13:55:00,246.09,246.24,246.09,246.22,3270.0,241.2805,241.4276,241.2805,241.408,3270.0
2024-02-13 14:00:00,246.15,246.24,245.88,245.88,13040.0,241.3394,241.4276,241.0746,241.0746,13040.0
2024-02-13 14:05:00,245.91,245.93,245.75,245.75,5018.0,241.1041,241.1237,240.9472,240.9472,5018.0
2024-02-13 14:10:00,245.76,245.81,245.64,245.76,3290.0,240.957,241.006,240.8393,240.957,3290.0
2024-02-13 14:15:00,245.76,245.83,245.58,245.66,5625.0,240.957,241.0256,240.7805,240.8589,5625.0
2024-02-13 14:20:00,245.67,245.74,245.65,245.66,4210.0,240.8687,240.9374,240.8491,240.8589,4210.0
2024-02-13 14:25:00,245.61,245.73,245.58,245.65,2898.0,240.8099,240.9276,240.7805,240.8491,2898.0
2024-02-13 14:30:00,245.59,245.74,245.56,245.74,3448.0,240.7903,240.9374,240.7609,240.9374,3448.0
2024-02-13 14:35:00,245.73,245.85,245.73,245.82,3798.0,240.9276,241.0452,240.9276,241.0158,3798.0
2024-02-13 14:40:00,245.82,245.96,245.52,245.52,4145.0,241.0158,241.1531,240.7217,240.7217,4145.0
2024-02-13 14:45:00,245.52,245.58,245.23,245.27,5800.0,240.7217,240.7805,240.4373,240.4766,5800.0
2024-02-13 14:50:00,245.32,245.32,245.05,245.1,7985.0,240.5256,240.5256,240.2609,240.3099,7985.0
2024-02-13 14:55:00,245.09,245.25,245.09,245.25,6372.0,240.3001,240.457,240.3001,240.457,6372.0
2024-02-13 15:00:00,245.31,245.35,244.96,244.97,5692.0,240.5158,240.555,240.1726,240.1824,5692.0
2024-02-13 15:05:00,245.0,245.06,244.96,245.05,4678.0,240.2118,240.2707,240.1726,240.2609,4678.0
2024-02-13 15:10:00,245.11,245.41,245.1,245.39,3387.0,240.3197,240.6138,240.3099,240.5942,3387.0
2024-02-13 15:15:00,245.4,245.45,245.31,245.4,6408.0,240.604,240.653,240.5158,240.604,6408.0
2024-02-13 15:20:00,245.46,245.58,245.46,245.53,5712.0,240.6629,240.7805,240.6629,240.7315,5712.0
2024-02-13 15:25:00,245.56,245.77,245.51,245.75,5579.0,240.7609,240.9668,240.7119,240.9472,5579.0
2024-02-13 15:30:00,245.71,245.93,245.59,245.93,7560.0,240.908,241.1237,240.7903,241.1237,7560.0
2024-02-13 15:35:00,245.91,246.02,245.89,246.0,8837.0,241.1041,241.2119,241.0844,241.1923,8837.0
2024-02-13 15:40:00,246.02,246.35,246.01,246.32,10326.0,241.2119,241.5355,241.2021,241.506,10326.0
2024-02-13 15:45:00,246.32,246.38,246.1,246.21,19926.0,241.506,241.5649,241.2903,241.3982,19926.0
2024-02-13 15:50:00,246.18,246.71,246.08,246.36,33428.0,241.3688,241.8884,241.2707,241.5453,33428.0
2024-02-13 15:55:00,246.47,246.89,246.46,246.89,109033.0,241.6531,242.0649,241.6433,242.0649,109033.0
2024-02-14 09:30:00,247.0,248.13,246.47,248.02,63738.0,242.1728,243.2807,241.6531,243.1728,63738.0
2024-02-14 09:35:00,248.1,248.42,247.21,247.54,13332.0,243.2513,243.565,242.3786,242.7022,13332.0
2024-02-14 09:40:00,247.56,248.01,247.56,247.83,9185.0,242.7218,243.163,242.7218,242.9865,9185.0
2024-02-14 09:45:00,247.67,247.74,247.23,247.37,4989.0,242.8297,242.8983,242.3983,242.5355,4989.0
2024-02-14 09:50:00,247.37,247.71,247.14,247.5,8695.0,242.5355,242.8689,242.31,242.663,8695.0
2024-02-14 09:55:00,247.39,247.41,247.0,247.35,9361.0,242.5551,242.5747,242.1728,242.5159,9361.0
2024-02-14 10:00:00,247.4,247.6,247.16,247.22,7132.0,242.5649,242.761,242.3296,242.3885,7132.0
2024-02-14 10:05:00,247.32,247.38,247.06,247.16,22830.0,242.4865,242.5453,242.2316,242.3296,22830.0
2024-02-14 10:10:00,247.16,247.55,247.01,247.55,3932.0,242.3296,242.712,242.1826,242.712,3932.0
2024-02-14 10:15:00,247.56,247.56,247.39,247.45,4962.0,242.7218,242.7218,242.5551,242.614,4962.0
2024-02-14 10:20:00,247.5,247.55,247.34,247.35,15908.0,242.663,242.712,242.5061,242.5159,15908.0
2024-02-14 10:25:00,247.35,247.48,247.22,247.26,35270.0,242.5159,242.6434,242.3885,242.4277,35270.0
2024-02-14 10:30:00,247.22,247.56,247.22,247.41,189938.0,242.3885,242.7218,242.3885,242.5747,189938.0
2024-02-14 10:35:00,247.4,248.37,247.4,248.1,134773.0,242.5649,243.516,242.5649,243.2513,134773.0
2024-02-14 10:40:00,248.14,248.38,247.65,248.27,98878.0,243.2905,243.5258,242.8101,243.4179,98878.0
2024-02-14 10:45:00,248.36,248.79,248.36,248.61,11791.0,243.5062,243.9278,243.5062,243.7513,11791.0
2024-02-14 10:50:00,248.53,248.58,248.23,248.43,4861.0,243.6729,243.7219,243.3787,243.5748,4861.0
2024-02-14 10:55:00,248.34,248.51,248.31,248.51,1510.0,243.4866,243.6532,243.4572,243.6532,1510.0
2024-02-14 11:00:00,248.46,248.54,248.0,248.23,59810.0,243.6042,243.6827,243.1532,243.3787,59810.0
2024-02-14 11:05:00,248.23,248.28,248.05,248.28,6819.0,243.3787,243.4277,243.2022,243.4277,6819.0
2024-02-14 11:10:00,248.19,248.63,248.19,248.53,2239.0,243.3395,243.7709,243.3395,243.6729,2239.0
2024-02-14 11:15:00,248.52,248.56,248.34,248.43,3008.0,243.663,243.7023,243.4866,243.5748,3008.0
2024-02-14 11:20:00,248.41,248.41,248.19,248.2,5370.0,243.5552,243.5552,243.3395,243.3493,5370.0
2024-02-14 11:25:00,248.29,248.42,248.19,248.29,7264.0,243.4375,243.565,243.3395,243.4375,7264.0
2024-02-14 11:30:00,248.35,248.46,248.27,248.3,4314.0,243.4964,243.6042,243.4179,243.4473,4314.0
2024-02-14 11:35:00,248.26,248.26,248.09,248.12,5013.0,243.4081,243.4081,243.2415,243.2709,5013.0
2024-02-14 11:40:00,248.1,248.15,247.79,247.81,6281.0,243.2513,243.3003,242.9473,242.9669,6281.0
2024-02-14 11:45:00,247.81,247.81,247.62,247.62,2895.0,242.9669,242.9669,242.7806,242.7806,2895.0
2024-02-14 11:50:00,247.58,247.64,247.49,247.62,5595.0,242.7414,242.8002,242.6532,242.7806,5595.0
2024-02-14 11:55:00,247.62,247.69,247.45,247.64,6003.0,242.7806,242.8493,242.614,242.8002,6003.0
2024-02-14 12:00:00,247.7,247.7,247.48,247.63,5198.0,242.8591,242.8591,242.6434,242.7904,5198.0
2024-02-14 12:05:00,247.5,247.68,247.45,247.56,5181.0,242.663,242.8395,242.614,242.7218,5181.0
2024-02-14 12:10:00,247.59,247.79,247.45,247.73,16639.0,242.7512,242.9473,242.614,242.8885,16639.0
2024-02-14 12:15:00,247.76,247.77,247.65,247.66,2610.0,242.9179,242.9277,242.8101,242.8199,2610.0
2024-02-14 12:20:00,247.7,247.74,247.54,247.54,6267.0,242.8591,242.8983,242.7022,242.7022,6267.0
2024-02-14 12:25:00,247.49,247.55,247.44,247.55,6762.0,242.6532,242.712,242.6042,242.712,6762.0
2024-02-14 12:30:00,247.51,247.68,247.51,247.68,2954.0,242.6728,242.8395,242.6728,242.8395,2954.0
2024-02-14 12:35:00,247.59,247.73,247.56,247.7,1823.0,242.7512,242.8885,242.7218,242.8591,1823.0
2024-02-14 12:40:00,247.67,247.85,247.55,247.81,3397.0,242.8297,243.0061,242.712,242.9669,3397.0
2024-02-14 12:45:00,247.76,247.85,247.68,247.78,10741.0,242.9179,243.0061,242.8395,242.9375,10741.0
2024-02-14 12:50:00,247.81,247.85,247.76,247.76,2757.0,242.9669,243.0061,242.9179,242.9179,2757.0
2024-02-14 12:55:00,247.75,247.86,247.7,247.84,3699.0,242.9081,243.0159,242.8591,242.9963,3699.0
2024-02-14 13:00:00,247.84,247.84,247.54,247.6,8997.0,242.9963,242.9963,242.7022,242.761,8997.0
2024-02-14 13:05:00,247.6,247.83,247.52,247.69,7428.0,242.761,242.9865,242.6826,242.8493,7428.0
2024-02-14 13:10:00,247.66,247.66,247.5,247.5,4285.0,242.8199,242.8199,242.663,242.663,4285.0
2024-02-14 13:15:00,247.47,247.6,247.46,247.48,4487.0,242.6336,242.761,242.6238,242.6434,4487.0
2024-02-14 13:20:00,247.45,247.6,247.43,247.57,73307.0,242.614,242.761,242.5943,242.7316,73307.0
2024-02-14 13:25:00,247.63,247.85,247.63,247.85,2685.0,242.7904,243.0061,242.7904,243.0061,2685.0
2024-02-14 13:30:00,247.88,248.11,247.81,248.11,6659.0,243.0356,243.2611,242.9669,243.2611,6659.0
2024-02-14 13:35:00,248.09,248.22,248.06,248.07,4798.0,243.2415,243.3689,243.212,243.2218,4798.0
2024-02-14 13:40:00,248.05,248.09,247.81,247.99,58048.0,243.2022,243.2415,242.9669,243.1434,58048.0
2024-02-14 13:45:00,247.98,248.01,247.77,247.87,3158.0,243.1336,243.163,242.9277,243.0258,3158.0
2024-02-14 13:50:00,247.91,247.92,247.83,247.87,3343.0,243.065,243.0748,242.9865,243.0258,3343.0
2024-02-14 13:55:00,247.86,247.87,247.59,247.64,3261.0,243.0159,243.0258,242.7512,242.8002,3261.0
2024-02-14 14:00:00,247.64,247.76,247.45,247.54,2760.0,242.8002,242.9179,242.614,242.7022,2760.0
2024-02-14 14:05:00,247.48,247.51,247.34,247.48,8751.0,242.6434,242.6728,242.5061,242.6434,8751.0
2024-02-14 14:10:00,247.46,247.57,247.3,247.32,14650.0,242.6238,242.7316,242.4669,242.4865,14650.0
2024-02-14 14:15:00,247.33,247.54,247.31,247.37,13366.0,242.4963,242.7022,242.4767,242.5355,13366.0
2024-02-14 14:20:00,247.36,247.66,247.35,247.61,7305.0,242.5257,242.8199,242.5159,242.7708,7305.0
2024-02-14 14:25:00,247.6,247.68,247.5,247.66,7574.0,242.761,242.8395,242.663,242.8199,7574.0
2024-02-14 14:30:00,247.67,247.7,247.56,247.63,3693.0,242.8297,242.8591,242.7218,242.7904,3693.0
2024-02-14 14:35:00,247.63,247.86,247.63,247.86,4905.0,242.7904,243.0159,242.7904,243.0159,4905.0
2024-02-14 14:40:00,247.8,247.83,247.71,247.81,2876.0,242.9571,242.9865,242.8689,242.9669,2876.0
2024-02-14 14:45:00,247.77,247.84,247.74,247.79,5149.0,242.9277,242.9963,242.8983,242.9473,5149.0
2024-02-14 14:50:00,247.77,247.77,247.62,247.7,4602.0,242.9277,242.9277,242.7806,242.8591,4602.0
2024-02-14 14:55:00,247.72,247.77,247.64,247.73,2546.0,242.8787,242.9277,242.8002,242.8885,2546.0
2024-02-14 15:00:00,247.74,247.83,247.64,247.8,7806.0,242.8983,242.9865,242.8002,242.9571,7806.0
2024-02-14 15:05:00,247.86,248.01,247.76,247.96,3052.0,243.0159,243.163,242.9179,243.114,3052.0
2024-02-14 15:10:00,247.99,248.01,247.89,247.92,4391.0,243.1434,243.163,243.0454,243.0748,4391.0
2024-02-14 15:15:00,247.92,248.08,247.91,247.92,6288.0,243.0748,243.2316,243.065,243.0748,6288.0
2024-02-14 15:20:00,247.93,247.97,247.89,247.94,4781.0,243.0846,243.1238,243.0454,243.0944,4781.0
2024-02-14 15:25:00,247.96,248.15,247.94,248.08,9225.0,243.114,243.3003,243.0944,243.2316,9225.0
2024-02-14 15:30:00,248.08,248.11,247.64,247.68,14594.0,243.2316,243.2611,242.8002,242.8395,14594.0
2024-02-14 15:35:00,247.68,247.77,247.5,247.68,23060.0,242.8395,242.9277,242.663,242.8395,23060.0
2024-02-14 15:40:00,247.71,247.74,247.61,247.62,7601.0,242.8689,242.8983,242.7708,242.7806,7601.0
2024-02-14 15:45:00,247.61,247.89,247.61,247.78,10655.0,242.7708,243.0454,242.7708,242.9375,10655.0
2024-02-14 15:50:00,247.81,248.02,247.78,247.92,20235.0,242.9669,243.1728,242.9375,243.0748,20235.0
2024-02-14 15:55:00,247.95,248.29,247.73,248.1,114508.0,243.1042,243.4375,242.8885,243.2513,114508.0
2024-02-15 09:30:00,248.38,249.58,248.27,249.33,20691.0,243.5258,244.7023,243.4179,244.4572,20691.0
2024-02-15 09:35:00,249.41,250.0,249.34,249.45,19430.0,244.5357,245.1141,244.467,244.5749,19430.0
2024-02-15 09:40:00,249.56,249.64,249.17,249.32,9610.0,244.6827,244.7612,244.3003,244.4474,9610.0
2024-02-15 09:45:00,249.3,249.82,248.96,249.65,11263.0,244.4278,244.9376,244.0944,244.771,11263.0
2024-02-15 09:50:00,249.59,249.74,249.39,249.6,6975.0,244.7121,244.8592,244.516,244.7219,6975.0
2024-02-15 09:55:00,249.83,250.0,249.54,249.79,43525.0,244.9474,245.1141,244.6631,244.9082,43525.0
2024-02-15 10:00:00,249.97,250.0,249.58,249.71,30025.0,245.0847,245.1141,244.7023,244.8298,30025.0
2024-02-15 10:05:00,249.67,249.67,249.02,249.02,10327.0,244.7906,244.7906,244.1533,244.1533,10327.0
2024-02-15 10:10:00,249.28,249.28,248.69,248.76,8213.0,244.4082,244.4082,243.8297,243.8984,8213.0
2024-02-15 10:15:00,248.65,249.14,248.64,249.12,5445.0,243.7905,244.2709,243.7807,244.2513,5445.0
2024-02-15 10:20:00,249.14,249.24,249.0,249.15,4931.0,244.2709,244.369,244.1337,244.2807,4931.0
2024-02-15 10:25:00,249.2,249.51,249.07,249.09,4714.0,244.3298,244.6337,244.2023,244.2219,4714.0
2024-02-15 10:30:00,249.0,249.24,248.92,249.14,6605.0,244.1337,244.369,244.0552,244.2709,6605.0
2024-02-15 10:35:00,249.14,249.58,249.04,249.57,3978.0,244.2709,244.7023,244.1729,244.6925,3978.0
2024-02-15 10:40:00,249.58,249.66,249.47,249.56,5322.0,244.7023,244.7808,244.5945,244.6827,5322.0
2024-02-15 10:45:00,249.56,249.86,249.52,249.84,2215.0,244.6827,244.9769,244.6435,244.9573,2215.0
2024-02-15 10:50:00,249.89,250.0,249.75,249.91,5975.0,245.0063,245.1141,244.869,245.0259,5975.0
2024-02-15 10:55:00,249.92,250.0,249.89,249.96,3179.0,245.0357,245.1141,245.0063,245.0749,3179.0
2024-02-15 11:00:00,249.91,250.0,249.87,249.87,3373.0,245.0259,245.1141,244.9867,244.9867,3373.0
2024-02-15 11:05:00,249.83,250.0,249.83,249.99,14623.0,244.9474,245.1141,244.9474,245.1043,14623.0
2024-02-15 11:10:00,250.0,250.26,249.99,250.03,18287.0,245.1141,245.369,245.1043,245.1435,18287.0
2024-02-15 11:15:00,250.06,250.15,249.85,250.09,5021.0,245.173,245.2612,244.9671,245.2024,5021.0
2024-02-15 11:20:00,250.11,250.21,250.05,250.21,5225.0,245.222,245.32,245.1631,245.32,5225.0
2024-02-15 11:25:00,250.16,250.16,249.79,249.9,2770.0,245.271,245.271,244.9082,245.0161,2770.0
2024-02-15 11:30:00,249.98,250.24,249.98,250.2,5301.0,245.0945,245.3494,245.0945,245.3102,5301.0
2024-02-15 11:35:00,250.25,250.5,250.24,250.5,4063.0,245.3592,245.6044,245.3494,245.6044,4063.0
2024-02-15 11:40:00,250.58,250.73,250.52,250.68,4190.0,245.6828,245.8299,245.624,245.7808,4190.0
2024-02-15 11:45:00,250.74,250.8,250.59,250.64,5352.0,245.8397,245.8985,245.6926,245.7416,5352.0
2024-02-15 11:50:00,250.6,250.6,250.33,250.44,15238.0,245.7024,245.7024,245.4377,245.5455,15238.0
2024-02-15 11:55:00,250.39,250.42,250.16,250.29,2757.0,245.4965,245.5259,245.271,245.3985,2757.0
2024-02-15 12:00:00,250.32,250.52,250.26,250.35,3557.0,245.4279,245.624,245.369,245.4573,3557.0
2024-02-15 12:05:00,250.39,250.51,250.27,250.29,3384.0,245.4965,245.6142,245.3788,245.3985,3384.0
2024-02-15 12:10:00,250.38,250.39,250.12,250.13,4455.0,245.4867,245.4965,245.2318,245.2416,4455.0
2024-02-15 12:15:00,250.13,250.28,250.05,250.23,2774.0,245.2416,245.3887,245.1631,245.3396,2774.0
2024-02-15 12:20:00,250.21,250.3,250.18,250.26,2840.0,245.32,245.4083,245.2906,245.369,2840.0
2024-02-15 12:25:00,250.23,250.34,250.2,250.24,3835.0,245.3396,245.4475,245.3102,245.3494,3835.0
2024-02-15 12:30:00,250.29,250.32,250.19,250.32,4877.0,245.3985,245.4279,245.3004,245.4279,4877.0
2024-02-15 12:35:00,250.28,250.38,250.28,250.3,2313.0,245.3887,245.4867,245.3887,245.4083,2313.0
2024-02-15 12:40:00,250.32,250.52,250.31,250.4,6809.0,245.4279,245.624,245.4181,245.5063,6809.0
2024-02-15 12:45:00,250.41,250.64,250.24,250.61,5734.0,245.5161,245.7416,245.3494,245.7122,5734.0
2024-02-15 12:50:00,250.65,250.65,250.32,250.44,5392.0,245.7514,245.7514,245.4279,245.5455,5392.0
2024-02-15 12:55:00,250.48,250.54,250.43,250.5,3739.0,245.5847,245.6436,245.5357,245.6044,3739.0
2024-02-15 13:00:00,250.51,250.51,250.37,250.41,2498.0,245.6142,245.6142,245.4769,245.5161,2498.0
2024-02-15 13:05:00,250.45,250.68,250.45,250.56,5659.0,245.5553,245.7808,245.5553,245.6632,5659.0
2024-02-15 13:10:00,250.57,250.7,250.56,250.63,4530.0,245.673,245.8004,245.6632,245.7318,4530.0
2024-02-15 13:15:00,250.66,250.73,250.57,250.73,8606.0,245.7612,245.8299,245.673,245.8299,8606.0
2024-02-15 13:20:00,250.71,250.71,250.52,250.57,4154.0,245.8102,245.8102,245.624,245.673,4154.0
2024-02-15 13:25:00,250.57,250.71,250.5,250.71,3567.0,245.673,245.8102,245.6044,245.8102,3567.0
2024-02-15 13:30:00,250.78,250.78,250.59,250.59,5803.0,245.8789,245.8789,245.6926,245.6926,5803.0
2024-02-15 13:35:00,250.57,250.62,250.45,250.61,3100.0,245.673,245.722,245.5553,245.7122,3100.0
2024-02-15 13:40:00,250.62,250.67,250.4,250.43,3757.0,245.722,245.771,245.5063,245.5357,3757.0
2024-02-15 13:45:00,250.5,250.58,250.37,250.54,6812.0,245.6044,245.6828,245.4769,245.6436,6812.0
2024-02-15 13:50:00,250.65,250.73,250.54,250.67,5452.0,245.7514,245.8299,245.6436,245.771,5452.0
2024-02-15 13:55:00,250.71,250.94,250.71,250.8,2912.0,245.8102,246.0358,245.8102,245.8985,2912.0
2024-02-15 14:00:00,250.95,251.03,250.84,251.03,7748.0,246.0456,246.124,245.9377,246.124,7748.0
2024-02-15 14:05:00,251.02,251.25,250.97,251.09,4250.0,246.1142,246.3397,246.0652,246.1828,4250.0
2024-02-15 14:10:00,251.13,251.33,251.13,251.27,4374.0,246.222,246.4181,246.222,246.3593,4374.0
2024-02-15 14:15:00,251.2,251.25,251.14,251.24,3598.0,246.2907,246.3397,246.2318,246.3299,3598.0
2024-02-15 14:20:00,251.23,251.34,251.13,251.21,8524.0,246.3201,246.4279,246.222,246.3005,8524.0
2024-02-15 14:25:00,251.19,251.27,251.18,251.24,5462.0,246.2809,246.3593,246.2711,246.3299,5462.0
2024-02-15 14:30:00,251.25,251.47,251.2,251.47,5125.0,246.3397,246.5554,246.2907,246.5554,5125.0
2024-02-15 14:35:00,251.45,251.6,251.41,251.52,2959.0,246.5358,246.6829,246.4966,246.6044,2959.0
2024-02-15 14:40:00,251.55,251.55,251.23,251.35,5938.0,246.6338,246.6338,246.3201,246.4377,5938.0
2024-02-15 14:45:00,251.4,251.4,251.2,251.26,2625.0,246.4868,246.4868,246.2907,246.3495,2625.0
2024-02-15 14:50:00,251.33,251.52,251.3,251.52,4135.0,246.4181,246.6044,246.3887,246.6044,4135.0
2024-02-15 14:55:00,251.52,251.64,251.51,251.59,4240.0,246.6044,246.7221,246.5946,246.673,4240.0
2024-02-15 15:00:00,251.63,251.67,251.58,251.62,5296.0,246.7123,246.7515,246.6632,246.7025,5296.0
2024-02-15 15:05:00,251.62,251.74,251.54,251.73,8018.0,246.7025,246.8201,246.624,246.8103,8018.0
2024-02-15 15:10:00,251.76,251.76,251.34,251.45,14139.0,246.8397,246.8397,246.4279,246.5358,14139.0
2024-02-15 15:15:00,251.45,251.48,251.34,251.4,19720.0,246.5358,246.5652,246.4279,246.4868,19720.0
2024-02-15 15:20:00,251.39,251.57,251.28,251.5,13222.0,246.477,246.6534,246.3691,246.5848,13222.0
2024-02-15 15:25:00,251.51,251.51,251.28,251.35,7424.0,246.5946,246.5946,246.3691,246.4377,7424.0
2024-02-15 15:30:00,251.34,251.41,251.17,251.37,17439.0,246.4279,246.4966,246.2613,246.4573,17439.0
2024-02-15 15:35:00,251.38,251.38,251.11,251.16,10192.0,246.4672,246.4672,246.2024,246.2515,10192.0
2024-02-15 15:40:00,251.15,251.21,250.88,250.89,11324.0,246.2416,246.3005,245.9769,245.9867,11324.0
2024-02-15 15:45:00,250.89,251.05,250.82,251.04,17408.0,245.9867,246.1436,245.9181,246.1338,17408.0
2024-02-15 15:50:00,251.01,251.24,250.9,251.08,49072.0,246.1044,246.3299,245.9965,246.173,49072.0
2024-02-15 15:55:00,251.11,251.24,250.93,251.05,72838.0,246.2024,246.3299,246.0259,246.1436,72838.0
2024-02-16 09:30:00,251.17,251.32,250.0,250.59,63690.0,246.2613,246.4083,245.1141,245.6926,63690.0
2024-02-16 09:35:00,250.57,250.57,250.11,250.35,4925.0,245.673,245.673,245.222,245.4573,4925.0
2024-02-16 09:40:00,250.55,251.28,250.51,251.28,4470.0,245.6534,246.3691,245.6142,246.3691,4470.0
2024-02-16 09:45:00,251.29,251.49,251.14,251.44,4086.0,246.3789,246.575,246.2318,246.526,4086.0
2024-02-16 09:50:00,251.42,251.9,251.32,251.77,8112.0,246.5064,246.977,246.4083,246.8495,8112.0
2024-02-16 09:55:00,251.68,252.12,251.64,251.94,5611.0,246.7613,247.1927,246.7221,247.0162,5611.0
2024-02-16 10:00:00,252.06,252.7,252.05,252.5,6992.0,247.1339,247.7614,247.1241,247.5653,6992.0
2024-02-16 10:05:00,252.61,252.61,252.17,252.27,6384.0,247.6731,247.6731,247.2417,247.3398,6384.0
2024-02-16 10:10:00,252.27,252.42,252.06,252.07,7328.0,247.3398,247.4868,247.1339,247.1437,7328.0
2024-02-16 10:15:00,252.15,252.16,251.74,251.95,17166.0,247.2221,247.2319,246.8201,247.026,17166.0
2024-02-16 10:20:00,252.02,252.13,251.46,252.12,10885.0,247.0946,247.2025,246.5456,247.1927,10885.0
2024-02-16 10:25:00,252.07,252.1,251.96,252.02,4441.0,247.1437,247.1731,247.0358,247.0946,4441.0
2024-02-16 10:30:00,252.1,252.1,251.73,251.88,16239.0,247.1731,247.1731,246.8103,246.9574,16239.0
2024-02-16 10:35:00,251.91,252.04,251.81,251.81,4062.0,246.9868,247.1143,246.8887,246.8887,4062.0
2024-02-16 10:40:00,251.81,251.81,251.61,251.67,3525.0,246.8887,246.8887,246.6927,246.7515,3525.0
2024-02-16 10:45:00,251.67,252.13,251.67,252.13,3289.0,246.7515,247.2025,246.7515,247.2025,3289.0
2024-02-16 10:50:00,252.25,252.26,252.05,252.23,5241.0,247.3202,247.33,247.1241,247.3005,5241.0
2024-02-16 10:55:00,252.27,252.46,252.04,252.04,4721.0,247.3398,247.526,247.1143,247.1143,4721.0
2024-02-16 11:00:00,252.16,252.33,252.08,252.15,2894.0,247.2319,247.3986,247.1535,247.2221,2894.0
2024-02-16 11:05:00,252.07,252.1,251.99,252.06,2907.0,247.1437,247.1731,247.0652,247.1339,2907.0
2024-02-16 11:10:00,252.06,252.11,251.89,251.92,4700.0,247.1339,247.1829,246.9672,246.9966,4700.0
2024-02-16 11:15:00,251.83,251.86,251.72,251.84,4117.0,246.9084,246.9378,246.8005,246.9182,4117.0
2024-02-16 11:20:00,251.86,251.96,251.75,251.94,3856.0,246.9378,247.0358,246.8299,247.0162,3856.0
2024-02-16 11:25:00,251.89,252.05,251.89,251.96,1523.0,246.9672,247.1241,246.9672,247.0358,1523.0
2024-02-16 11:30:00,251.98,252.01,251.87,251.87,1300.0,247.0554,247.0848,246.9476,246.9476,1300.0
2024-02-16 11:35:00,251.76,251.76,251.59,251.66,2011.0,246.8397,246.8397,246.673,246.7417,2011.0
2024-02-16 11:40:00,251.75,251.97,251.75,251.97,1759.0,246.8299,247.0456,246.8299,247.0456,1759.0
2024-02-16 11:45:00,252.03,252.23,252.03,252.23,1189.0,247.1044,247.3005,247.1044,247.3005,1189.0
2024-02-16 11:50:00,252.15,252.15,252.0,252.05,3367.0,247.2221,247.2221,247.075,247.1241,3367.0
2024-02-16 11:55:00,252.02,252.02,251.79,251.81,4534.0,247.0946,247.0946,246.8691,246.8887,4534.0
2024-02-16 12:00:00,251.75,251.88,251.74,251.83,1865.0,246.8299,246.9574,246.8201,246.9084,1865.0
2024-02-16 12:05:00,251.81,252.13,251.81,252.04,5687.0,246.8887,247.2025,246.8887,247.1143,5687.0
2024-02-16 12:10:00,252.04,252.05,251.98,252.01,1807.0,247.1143,247.1241,247.0554,247.0848,1807.0
2024-02-16 12:15:00,252.08,252.1,251.84,251.87,3325.0,247.1535,247.1731,246.9182,246.9476,3325.0
2024-02-16 12:20:00,251.85,251.86,251.73,251.73,2439.0,246.928,246.9378,246.8103,246.8103,2439.0
2024-02-16 12:25:00,251.71,251.78,251.56,251.65,23219.0,246.7907,246.8593,246.6436,246.7319,23219.0
2024-02-16 12:30:00,251.59,251.63,251.57,251.61,1100.0,246.673,246.7123,246.6534,246.6927,1100.0
2024-02-16 12:35:00,251.67,251.71,251.61,251.65,3151.0,246.7515,246.7907,246.6927,246.7319,3151.0
2024-02-16 12:40:00,251.64,251.7,251.5,251.68,5048.0,246.7221,246.7809,246.5848,246.7613,5048.0
2024-02-16 12:45:00,251.68,251.7,251.55,251.58,3541.0,246.7613,246.7809,246.6338,246.6632,3541.0
2024-02-16 12:50:00,251.5,251.58,251.5,251.58,598.0,246.5848,246.6632,246.5848,246.6632,598.0
2024-02-16 12:55:00,251.55,251.67,251.52,251.57,1656.0,246.6338,246.7515,246.6044,246.6534,1656.0
2024-02-16 13:00:00,251.55,251.57,251.37,251.41,6410.0,246.6338,246.6534,246.4573,246.4966,6410.0
2024-02-16 13:05:00,251.4,251.42,251.31,251.37,3750.0,246.4868,246.5064,246.3985,246.4573,3750.0
2024-02-16 13:10:00,251.37,251.47,251.32,251.37,2317.0,246.4573,246.5554,246.4083,246.4573,2317.0
2024-02-16 13:15:00,251.28,251.57,251.24,251.57,2940.0,246.3691,246.6534,246.3299,246.6534,2940.0
2024-02-16 13:20:00,251.63,251.78,251.57,251.74,5386.0,246.7123,246.8593,246.6534,246.8201,5386.0
2024-02-16 13:25:00,251.71,251.73,251.61,251.61,4158.0,246.7907,246.8103,246.6927,246.6927,4158.0
2024-02-16 13:30:00,251.6,251.79,251.6,251.67,2719.0,246.6829,246.8691,246.6829,246.7515,2719.0
2024-02-16 13:35:00,251.72,251.8,251.68,251.78,3709.0,246.8005,246.8789,246.7613,246.8593,3709.0
2024-02-16 13:40:00,251.76,251.77,251.6,251.66,4371.0,246.8397,246.8495,246.6829,246.7417,4371.0
2024-02-16 13:45:00,251.65,251.75,251.58,251.74,6099.0,246.7319,246.8299,246.6632,246.8201,6099.0
2024-02-16 13:50:00,251.73,252.0,251.71,251.92,3782.0,246.8103,247.075,246.7907,246.9966,3782.0
2024-02-16 13:55:00,251.95,252.07,251.94,252.0,7293.0,247.026,247.1437,247.0162,247.075,7293.0
2024-02-16 14:00:00,252.0,252.04,251.95,252.01,11346.0,247.075,247.1143,247.026,247.0848,11346.0
2024-02-16 14:05:00,252.09,252.14,252.04,252.07,2695.0,247.1633,247.2123,247.1143,247.1437,2695.0
2024-02-16 14:10:00,252.05,252.1,252.0,252.01,1469.0,247.1241,247.1731,247.075,247.0848,1469.0
2024-02-16 14:15:00,251.99,252.09,251.97,252.05,3416.0,247.0652,247.1633,247.0456,247.1241,3416.0
2024-02-16 14:20:00,252.1,252.17,252.08,252.1,3754.0,247.1731,247.2417,247.1535,247.1731,3754.0
2024-02-16 14:25:00,252.08,252.09,251.94,251.98,4012.0,247.1535,247.1633,247.0162,247.0554,4012.0
2024-02-16 14:30:00,251.99,252.07,251.89,251.9,4985.0,247.0652,247.1437,246.9672,246.977,4985.0
2024-02-16 14:35:00,251.95,251.98,251.87,251.98,3100.0,247.026,247.0554,246.9476,247.0554,3100.0
2024-02-16 14:40:00,251.98,252.19,251.98,252.16,2050.0,247.0554,247.2613,247.0554,247.2319,2050.0
2024-02-16 14:45:00,252.15,252.15,251.46,251.56,9335.0,247.2221,247.2221,246.5456,246.6436,9335.0
2024-02-16 14:50:00,251.49,251.72,251.48,251.57,5639.0,246.575,246.8005,246.5652,246.6534,5639.0
2024-02-16 14:55:00,251.61,251.64,251.49,251.56,3740.0,246.6927,246.7221,246.575,246.6436,3740.0
2024-02-16 15:00:00,251.59,251.71,251.57,251.57,3613.0,246.673,246.7907,246.6534,246.6534,3613.0
2024-02-16 15:05:00,251.6,251.7,251.56,251.68,3833.0,246.6829,246.7809,246.6436,246.7613,3833.0
2024-02-16 15:10:00,251.65,251.65,251.45,251.49,3749.0,246.7319,246.7319,246.5358,246.575,3749.0
2024-02-16 15:15:00,251.48,251.67,251.48,251.62,6532.0,246.5652,246.7515,246.5652,246.7025,6532.0
2024-02-16 15:20:00,251.7,251.89,251.66,251.82,20933.0,246.7809,246.9672,246.7417,246.8986,20933.0
2024-02-16 15:25:00,251.8,251.87,251.72,251.8,7069.0,246.8789,246.9476,246.8005,246.8789,7069.0
2024-02-16 15:30:00,251.81,251.82,251.72,251.75,8426.0,246.8887,246.8986,246.8005,246.8299,8426.0
2024-02-16 15:35:00,251.73,251.83,251.56,251.57,9719.0,246.8103,246.9084,246.6436,246.6534,9719.0
2024-02-16 15:40:00,251.58,251.63,251.23,251.27,16551.0,246.6632,246.7123,246.3201,246.3593,16551.0
2024-02-16 15:45:00,251.25,251.32,250.94,250.94,15796.0,246.3397,246.4083,246.0358,246.0358,15796.0
2024-02-16 15:50:00,250.94,251.21,250.78,250.93,24082.0,246.0358,246.3005,245.8789,246.0259,24082.0
2024-02-16 15:55:00,250.95,251.13,250.77,250.94,57756.0,246.0456,246.222,245.8691,246.0358,57756.0
2024-02-20 09:30:00,250.38,251.55,250.12,251.46,25991.0,245.4867,246.6338,245.2318,246.5456,25991.0
2024-02-20 09:35:00,251.68,251.86,251.1,251.65,28958.0,246.7613,246.9378,246.1926,246.7319,28958.0
2024-02-20 09:40:00,252.0,252.49,251.95,251.99,3192.0,247.075,247.5555,247.026,247.0652,3192.0
2024-02-20 09:45:00,252.33,252.56,252.01,252.12,5685.0,247.3986,247.6241,247.0848,247.1927,5685.0
2024-02-20 09:50:00,252.0,252.22,251.82,252.22,6265.0,247.075,247.2907,246.8986,247.2907,6265.0
2024-02-20 09:55:00,252.1,252.5,251.85,252.31,11328.0,247.1731,247.5653,246.928,247.379,11328.0
2024-02-20 10:00:00,252.27,252.52,251.95,252.03,7672.0,247.3398,247.5849,247.026,247.1044,7672.0
2024-02-20 10:05:00,251.89,252.15,251.73,251.88,5357.0,246.9672,247.2221,246.8103,246.9574,5357.0
2024-02-20 10:10:00,251.95,252.0,251.79,251.89,4397.0,247.026,247.075,246.8691,246.9672,4397.0
2024-02-20 10:15:00,251.8,251.81,251.56,251.62,4156.0,246.8789,246.8887,246.6436,246.7025,4156.0
2024-02-20 10:20:00,251.54,252.01,251.5,251.99,3734.0,246.624,247.0848,246.5848,247.0652,3734.0
2024-02-20 10:25:00,252.01,252.4,252.01,252.18,5831.0,247.0848,247.4672,247.0848,247.2515,5831.0
2024-02-20 10:30:00,252.18,252.43,252.17,252.21,9503.0,247.2515,247.4966,247.2417,247.2809,9503.0
2024-02-20 10:35:00,252.21,252.21,252.03,252.18,5863.0,247.2809,247.2809,247.1044,247.2515,5863.0
2024-02-20 10:40:00,252.14,252.27,251.95,252.12,6601.0,247.2123,247.3398,247.026,247.1927,6601.0
2024-02-20 10:45:00,252.15,252.17,251.98,252.01,4414.0,247.2221,247.2417,247.0554,247.0848,4414.0
2024-02-20 10:50:00,252.04,252.09,251.78,251.79,5461.0,247.1143,247.1633,246.8593,246.8691,5461.0
2024-02-20 10:55:00,251.65,251.74,251.51,251.74,6963.0,246.7319,246.8201,246.5946,246.8201,6963.0
2024-02-20 11:00:00,251.76,251.78,251.36,251.47,6188.0,246.8397,246.8593,246.4475,246.5554,6188.0
2024-02-20 11:05:00,251.47,251.7,251.46,251.62,4413.0,246.5554,246.7809,246.5456,246.7025,4413.0
2024-02-20 11:10:00,251.51,251.56,251.41,251.5,4670.0,246.5946,246.6436,246.4966,246.5848,4670.0
2024-02-20 11:15:00,251.5,251.66,251.37,251.56,3769.0,246.5848,246.7417,246.4573,246.6436,3769.0
2024-02-20 11:20:00,251.62,251.63,251.4,251.45,4015.0,246.7025,246.7123,246.4868,246.5358,4015.0
2024-02-20 11:25:00,251.47,251.56,251.46,251.48,4581.0,246.5554,246.6436,246.5456,246.5652,4581.0
2024-02-20 11:30:00,251.55,251.62,251.44,251.49,7338.0,246.6338,246.7025,246.526,246.575,7338.0
2024-02-20 11:35:00,251.44,251.47,251.34,251.44,5702.0,246.526,246.5554,246.4279,246.526,5702.0
2024-02-20 11:40:00,251.4,251.45,251.19,251.23,5081.0,246.4868,246.5358,246.2809,246.3201,5081.0
2024-02-20 11:45:00,251.24,251.32,251.14,251.25,4444.0,246.3299,246.4083,246.2318,246.3397,4444.0
2024-02-20 11:50:00,251.17,251.57,251.13,251.57,3250.0,246.2613,246.6534,246.222,246.6534,3250.0
2024-02-20 11:55:00,251.53,251.55,251.13,251.23,6053.0,246.6142,246.6338,246.222,246.3201,6053.0
2024-02-20 12:00:00,251.19,251.19,250.81,250.83,5945.0,246.2809,246.2809,245.9083,245.9279,5945.0
2024-02-20 12:05:00,250.83,251.12,250.76,251.12,4023.0,245.9279,246.2122,245.8593,246.2122,4023.0
2024-02-20 12:10:00,251.13,251.13,250.82,250.89,9458.0,246.222,246.222,245.9181,245.9867,9458.0
2024-02-20 12:15:00,250.84,251.18,250.84,250.99,4380.0,245.9377,246.2711,245.9377,246.0848,4380.0
2024-02-20 12:20:00,251.02,251.21,251.02,251.11,4606.0,246.1142,246.3005,246.1142,246.2024,4606.0
2024-02-20 12:25:00,251.08,251.25,251.04,251.21,5008.0,246.173,246.3397,246.1338,246.3005,5008.0
2024-02-20 12:30:00,251.17,251.26,251.13,251.21,2673.0,246.2613,246.3495,246.222,246.3005,2673.0
2024-02-20 12:35:00,251.13,251.24,250.93,250.94,4001.0,246.222,246.3299,246.0259,246.0358,4001.0
2024-02-20 12:40:00,250.91,251.05,250.88,250.92,6897.0,246.0063,246.1436,245.9769,246.0161,6897.0
2024-02-20 12:45:00,250.98,251.01,250.92,250.99,5499.0,246.075,246.1044,246.0161,246.0848,5499.0
2024-02-20 12:50:00,250.95,250.99,250.88,250.88,8355.0,246.0456,246.0848,245.9769,245.9769,8355.0
2024-02-20 12:55:00,250.83,250.9,250.74,250.74,4406.0,245.9279,245.9965,245.8397,245.8397,4406.0
2024-02-20 13:00:00,250.75,250.85,250.66,250.77,6395.0,245.8495,245.9475,245.7612,245.8691,6395.0
2024-02-20 13:05:00,250.73,250.77,250.55,250.61,5143.0,245.8299,245.8691,245.6534,245.7122,5143.0
2024-02-20 13:10:00,250.62,250.71,250.58,250.59,8752.0,245.722,245.8102,245.6828,245.6926,8752.0
2024-02-20 13:15:00,250.56,250.59,250.35,250.36,2421.0,245.6632,245.6926,245.4573,245.4671,2421.0
2024-02-20 13:20:00,250.35,250.53,250.34,250.48,2938.0,245.4573,245.6338,245.4475,245.5847,2938.0
2024-02-20 13:25:00,250.44,250.46,250.29,250.36,2901.0,245.5455,245.5651,245.3985,245.4671,2901.0
2024-02-20 13:30:00,250.34,250.34,250.2,250.26,6147.0,245.4475,245.4475,245.3102,245.369,6147.0
2024-02-20 13:35:00,250.23,250.51,250.19,250.47,3288.0,245.3396,245.6142,245.3004,245.5749,3288.0
2024-02-20 13:40:00,250.46,250.67,250.46,250.67,2650.0,245.5651,245.771,245.5651,245.771,2650.0
2024-02-20 13:45:00,250.71,250.74,250.63,250.71,2404.0,245.8102,245.8397,245.7318,245.8102,2404.0
2024-02-20 13:50:00,250.69,250.87,250.69,250.86,5411.0,245.7906,245.9671,245.7906,245.9573,5411.0
2024-02-20 13:55:00,250.85,251.14,250.76,251.08,15065.0,245.9475,246.2318,245.8593,246.173,15065.0
2024-02-20 14:00:00,251.01,251.01,250.72,250.72,1388.0,246.1044,246.1044,245.8201,245.8201,1388.0
2024-02-20 14:05:00,250.65,250.9,250.58,250.88,4860.0,245.7514,245.9965,245.6828,245.9769,4860.0
2024-02-20 14:10:00,250.9,250.92,250.8,250.86,4886.0,245.9965,246.0161,245.8985,245.9573,4886.0
2024-02-20 14:15:00,250.9,250.91,250.68,250.8,3964.0,245.9965,246.0063,245.7808,245.8985,3964.0
2024-02-20 14:20:00,250.83,250.84,250.69,250.77,4602.0,245.9279,245.9377,245.7906,245.8691,4602.0
2024-02-20 14:25:00,250.81,251.19,250.81,251.11,5965.0,245.9083,246.2809,245.9083,246.2024,5965.0
2024-02-20 14:30:00,251.07,251.16,250.98,251.01,3685.0,246.1632,246.2515,246.075,246.1044,3685.0
2024-02-20 14:35:00,251.05,251.18,251.0,251.15,2829.0,246.1436,246.2711,246.0946,246.2416,2829.0
2024-02-20 14:40:00,251.17,251.29,251.1,251.11,6391.0,246.2613,246.3789,246.1926,246.2024,6391.0
2024-02-20 14:45:00,251.12,251.2,251.04,251.15,3643.0,246.2122,246.2907,246.1338,246.2416,3643.0
2024-02-20 14:50:00,251.22,251.37,251.14,251.21,4630.0,246.3103,246.4573,246.2318,246.3005,4630.0
2024-02-20 14:55:00,251.23,251.27,251.19,251.27,3228.0,246.3201,246.3593,246.2809,246.3593,3228.0
2024-02-20 15:00:00,251.33,251.33,251.04,251.11,3745.0,246.4181,246.4181,246.1338,246.2024,3745.0
2024-02-20 15:05:00,251.18,251.24,251.1,251.11,7723.0,246.2711,246.3299,246.1926,246.2024,7723.0
2024-02-20 15:10:00,251.19,251.21,251.01,251.01,4104.0,246.2809,246.3005,246.1044,246.1044,4104.0
2024-02-20 15:15:00,250.98,251.04,250.94,251.0,2180.0,246.075,246.1338,246.0358,246.0946,2180.0
2024-02-20 15:20:00,250.99,251.15,250.96,251.13,4575.0,246.0848,246.2416,246.0554,246.222,4575.0
2024-02-20 15:25:00,251.11,251.21,251.08,251.18,4871.0,246.2024,246.3005,246.173,246.2711,4871.0
2024-02-20 15:30:00,251.19,251.19,250.63,250.64,5417.0,246.2809,246.2809,245.7318,245.7416,5417.0
2024-02-20 15:35:00,250.59,250.71,250.42,250.64,5503.0,245.6926,245.8102,245.5259,245.7416,5503.0
2024-02-20 15:40:00,250.64,250.78,250.56,250.6,7607.0,245.7416,245.8789,245.6632,245.7024,7607.0
2024-02-20 15:45:00,250.59,250.73,250.56,250.67,11866.0,245.6926,245.8299,245.6632,245.771,11866.0
2024-02-20 15:50:00,250.65,250.77,250.37,250.44,22330.0,245.7514,245.8691,245.4769,245.5455,22330.0
2024-02-20 15:55:00,250.46,250.54,250.19,250.53,63543.0,245.5651,245.6436,245.3004,245.6338,63543.0
2024-02-21 09:30:00,252.26,253.16,251.46,251.46,40995.0,247.33,248.2124,246.5456,246.5456,40995.0
2024-02-21 09:35:00,251.51,252.4,251.5,252.0,14366.0,246.5946,247.4672,246.5848,247.075,14366.0
2024-02-21 09:40:00,252.08,252.63,251.93,252.13,10364.0,247.1535,247.6927,247.0064,247.2025,10364.0
2024-02-21 09:45:00,252.16,252.57,251.74,251.75,7954.0,247.2319,247.6339,246.8201,246.8299,7954.0
2024-02-21 09:50:00,251.69,251.87,251.25,251.44,8207.0,246.7711,246.9476,246.3397,246.526,8207.0
2024-02-21 09:55:00,251.53,251.7,251.29,251.65,7917.0,246.6142,246.7809,246.3789,246.7319,7917.0
2024-02-21 10:00:00,251.54,251.8,251.17,251.31,9476.0,246.624,246.8789,246.2613,246.3985,9476.0
2024-02-21 10:05:00,251.31,252.34,251.19,252.34,3968.0,246.3985,247.4084,246.2809,247.4084,3968.0
2024-02-21 10:10:00,252.39,252.65,252.24,252.4,3835.0,247.4574,247.7123,247.3103,247.4672,3835.0
2024-02-21 10:15:00,252.39,252.39,252.06,252.14,3073.0,247.4574,247.4574,247.1339,247.2123,3073.0
2024-02-21 10:20:00,252.24,252.47,252.17,252.28,2208.0,247.3103,247.5359,247.2417,247.3496,2208.0
2024-02-21 10:25:00,252.36,252.41,252.14,252.14,3559.0,247.428,247.477,247.2123,247.2123,3559.0
2024-02-21 10:30:00,252.14,252.2,251.64,251.66,3242.0,247.2123,247.2711,246.7221,246.7417,3242.0
2024-02-21 10:35:00,251.74,252.3,251.73,252.3,6717.0,246.8201,247.3692,246.8103,247.3692,6717.0
2024-02-21 10:40:00,252.24,252.24,251.84,251.86,5685.0,247.3103,247.3103,246.9182,246.9378,5685.0
2024-02-21 10:45:00,251.93,252.21,251.93,252.2,3959.0,247.0064,247.2809,247.0064,247.2711,3959.0
2024-02-21 10:50:00,252.17,252.21,252.06,252.07,3602.0,247.2417,247.2809,247.1339,247.1437,3602.0
2024-02-21 10:55:00,252.01,252.36,252.0,252.27,12487.0,247.0848,247.428,247.075,247.3398,12487.0
2024-02-21 11:00:00,252.27,252.42,252.26,252.3,7512.0,247.3398,247.4868,247.33,247.3692,7512.0
2024-02-21 11:05:00,252.3,252.3,252.14,252.2,3516.0,247.3692,247.3692,247.2123,247.2711,3516.0
2024-02-21 11:10:00,252.17,252.26,252.13,252.23,6359.0,247.2417,247.33,247.2025,247.3005,6359.0
2024-02-21 11:15:00,252.18,252.35,252.1,252.12,5694.0,247.2515,247.4182,247.1731,247.1927,5694.0
2024-02-21 11:20:00,252.15,252.15,251.82,251.93,3700.0,247.2221,247.2221,246.8986,247.0064,3700.0
2024-02-21 11:25:00,252.04,252.07,251.88,252.02,2027.0,247.1143,247.1437,246.9574,247.0946,2027.0
2024-02-21 11:30:00,252.01,252.01,251.61,251.65,2659.0,247.0848,247.0848,246.6927,246.7319,2659.0
2024-02-21 11:35:00,251.75,251.88,251.75,251.85,1797.0,246.8299,246.9574,246.8299,246.928,1797.0
2024-02-21 11:40:00,251.91,252.06,251.85,251.86,4052.0,246.9868,247.1339,246.928,246.9378,4052.0
2024-02-21 11:45:00,251.83,251.86,251.71,251.78,1976.0,246.9084,246.9378,246.7907,246.8593,1976.0
2024-02-21 11:50:00,251.76,251.97,251.74,251.74,6045.0,246.8397,247.0456,246.8201,246.8201,6045.0
2024-02-21 11:55:00,251.84,251.84,251.53,251.62,2419.0,246.9182,246.9182,246.6142,246.7025,2419.0
2024-02-21 12:00:00,251.69,251.69,251.54,251.59,3109.0,246.7711,246.7711,246.624,246.673,3109.0
2024-02-21 12:05:00,251.63,251.63,251.47,251.52,3799.0,246.7123,246.7123,246.5554,246.6044,3799.0
2024-02-21 12:10:00,251.57,251.65,251.39,251.48,2112.0,246.6534,246.7319,246.477,246.5652,2112.0
2024-02-21 12:15:00,251.48,251.63,251.44,251.57,2758.0,246.5652,246.7123,246.526,246.6534,2758.0
2024-02-21 12:20:00,251.58,251.61,251.34,251.45,3953.0,246.6632,246.6927,246.4279,246.5358,3953.0
2024-02-21 12:25:00,251.4,251.53,251.38,251.44,3065.0,246.4868,246.6142,246.4672,246.526,3065.0
2024-02-21 12:30:00,251.45,251.46,251.31,251.38,3416.0,246.5358,246.5456,246.3985,246.4672,3416.0
2024-02-21 12:35:00,251.39,251.45,251.31,251.45,10386.0,246.477,246.5358,246.3985,246.5358,10386.0
2024-02-21 12:40:00,251.47,251.51,251.25,251.25,10889.0,246.5554,246.5946,246.3397,246.3397,10889.0
2024-02-21 12:45:00,251.29,251.54,251.23,251.48,2328.0,246.3789,246.624,246.3201,246.5652,2328.0
2024-02-21 12:50:00,251.5,251.66,251.49,251.66,1985.0,246.5848,246.7417,246.575,246.7417,1985.0
2024-02-21 12:55:00,251.61,251.61,251.39,251.42,2236.0,246.6927,246.6927,246.477,246.5064,2236.0
2024-02-21 13:00:00,251.4,251.43,251.07,251.07,2579.0,246.4868,246.5162,246.1632,246.1632,2579.0
2024-02-21 13:05:00,251.2,251.21,250.99,251.12,2935.0,246.2907,246.3005,246.0848,246.2122,2935.0
2024-02-21 13:10:00,251.12,251.25,251.08,251.18,2621.0,246.2122,246.3397,246.173,246.2711,2621.0
2024-02-21 13:15:00,251.22,251.27,251.14,251.2,1697.0,246.3103,246.3593,246.2318,246.2907,1697.0
2024-02-21 13:20:00,251.24,251.24,251.01,251.01,1968.0,246.3299,246.3299,246.1044,246.1044,1968.0
2024-02-21 13:25:00,251.01,251.07,250.9,251.06,5512.0,246.1044,246.1632,245.9965,246.1534,5512.0
2024-02-21 13:30:00,251.03,251.1,250.84,250.94,4186.0,246.124,246.1926,245.9377,246.0358,4186.0
2024-02-21 13:35:00,250.97,251.04,250.93,251.03,2508.0,246.0652,246.1338,246.0259,246.124,2508.0
2024-02-21 13:40:00,251.03,251.05,250.93,250.95,3635.0,246.124,246.1436,246.0259,246.0456,3635.0
2024-02-21 13:45:00,250.98,251.13,250.98,251.12,2102.0,246.075,246.222,246.075,246.2122,2102.0
2024-02-21 13:50:00,251.14,251.19,251.08,251.08,2802.0,246.2318,246.2809,246.173,246.173,2802.0
2024-02-21 13:55:00,251.05,251.14,251.04,251.14,1484.0,246.1436,246.2318,246.1338,246.2318,1484.0
2024-02-21 14:00:00,251.02,251.25,250.95,251.05,2578.0,246.1142,246.3397,246.0456,246.1436,2578.0
2024-02-21 14:05:00,251.19,251.25,251.14,251.21,1500.0,246.2809,246.3397,246.2318,246.3005,1500.0
2024-02-21 14:10:00,251.22,251.33,251.17,251.19,3701.0,246.3103,246.4181,246.2613,246.2809,3701.0
2024-02-21 14:15:00,251.13,251.44,251.09,251.32,1845.0,246.222,246.526,246.1828,246.4083,1845.0
2024-02-21 14:20:00,251.31,251.31,251.16,251.3,3676.0,246.3985,246.3985,246.2515,246.3887,3676.0
2024-02-21 14:25:00,251.15,251.39,251.11,251.29,3353.0,246.2416,246.477,246.2024,246.3789,3353.0
2024-02-21 14:30:00,251.23,251.25,251.03,251.11,2775.0,246.3201,246.3397,246.124,246.2024,2775.0
2024-02-21 14:35:00,251.13,251.13,250.95,250.95,5010.0,246.222,246.222,246.0456,246.0456,5010.0
2024-02-21 14:40:00,250.95,251.17,250.94,251.17,3491.0,246.0456,246.2613,246.0358,246.2613,3491.0
2024-02-21 14:45:00,251.17,251.21,251.02,251.15,5807.0,246.2613,246.3005,246.1142,246.2416,5807.0
2024-02-21 14:50:00,251.08,251.11,250.99,251.08,1535.0,246.173,246.2024,246.0848,246.173,1535.0
2024-02-21 14:55:00,251.06,251.2,251.03,251.2,3838.0,246.1534,246.2907,246.124,246.2907,3838.0
2024-02-21 15:00:00,251.16,251.18,250.95,251.0,3781.0,246.2515,246.2711,246.0456,246.0946,3781.0
2024-02-21 15:05:00,250.94,250.97,250.76,250.83,4058.0,246.0358,246.0652,245.8593,245.9279,4058.0
2024-02-21 15:10:00,250.78,250.78,250.58,250.65,3461.0,245.8789,245.8789,245.6828,245.7514,3461.0
2024-02-21 15:15:00,250.64,250.64,250.4,250.42,7588.0,245.7416,245.7416,245.5063,245.5259,7588.0
2024-02-21 15:20:00,250.39,250.4,250.18,250.21,6218.0,245.4965,245.5063,245.2906,245.32,6218.0
2024-02-21 15:25:00,250.24,250.4,250.24,250.4,4234.0,245.3494,245.5063,245.3494,245.5063,4234.0
2024-02-21 15:30:00,250.36,250.61,250.3,250.52,6613.0,245.4671,245.7122,245.4083,245.624,6613.0
2024-02-21 15:35:00,250.68,250.89,250.66,250.89,4683.0,245.7808,245.9867,245.7612,245.9867,4683.0
2024-02-21 15:40:00,250.87,251.12,250.82,251.0,6652.0,245.9671,246.2122,245.9181,246.0946,6652.0
2024-02-21 15:45:00,251.0,251.11,250.87,251.11,13608.0,246.0946,246.2024,245.9671,246.2024,13608.0
2024-02-21 15:50:00,251.12,251.57,251.11,251.57,22764.0,246.2122,246.6534,246.2024,246.6534,22764.0
2024-02-21 15:55:00,251.59,252.03,251.57,251.98,56923.0,246.673,247.1044,246.6534,247.0554,56923.0
2024-02-22 09:30:00,252.66,252.94,251.54,252.19,18476.0,247.7221,247.9967,246.624,247.2613,18476.0
2024-02-22 09:35:00,251.94,252.35,251.88,252.02,3367.0,247.0162,247.4182,246.9574,247.0946,3367.0
2024-02-22 09:40:00,251.94,252.37,250.83,250.83,13412.0,247.0162,247.4378,245.9279,245.9279,13412.0
2024-02-22 09:45:00,251.09,252.04,250.71,251.83,4801.0,246.1828,247.1143,245.8102,246.9084,4801.0
2024-02-22 09:50:00,251.93,252.47,251.9,252.32,5691.0,247.0064,247.5359,246.977,247.3888,5691.0
2024-02-22 09:55:00,252.2,253.42,252.19,253.08,12512.0,247.2711,248.4673,247.2613,248.1339,12512.0
2024-02-22 10:00:00,253.05,253.54,253.05,253.23,10227.0,248.1045,248.5849,248.1045,248.281,10227.0
2024-02-22 10:05:00,253.21,253.21,252.5,252.66,4949.0,248.2614,248.2614,247.5653,247.7221,4949.0
2024-02-22 10:10:00,252.74,252.99,252.71,252.86,4024.0,247.8006,248.0457,247.7712,247.9182,4024.0
2024-02-22 10:15:00,253.0,253.16,252.82,253.0,5334.0,248.0555,248.2124,247.879,248.0555,5334.0
2024-02-22 10:20:00,252.95,253.11,252.81,253.02,6386.0,248.0065,248.1633,247.8692,248.0751,6386.0
2024-02-22 10:25:00,253.06,253.21,252.91,253.17,4613.0,248.1143,248.2614,247.9673,248.2222,4613.0
2024-02-22 10:30:00,253.04,253.04,252.9,252.94,2613.0,248.0947,248.0947,247.9574,247.9967,2613.0
2024-02-22 10:35:00,252.95,252.95,252.68,252.89,6278.0,248.0065,248.0065,247.7417,247.9476,6278.0
2024-02-22 10:40:00,252.82,252.98,252.7,252.75,3890.0,247.879,248.0359,247.7614,247.8104,3890.0
2024-02-22 10:45:00,252.77,253.03,252.75,252.92,3863.0,247.83,248.0849,247.8104,247.9771,3863.0
2024-02-22 10:50:00,252.97,253.36,252.92,253.24,8843.0,248.0261,248.4085,247.9771,248.2908,8843.0
2024-02-22 10:55:00,253.3,253.41,253.1,253.25,9233.0,248.3496,248.4575,248.1535,248.3006,9233.0
2024-02-22 11:00:00,253.29,253.31,253.11,253.31,3132.0,248.3398,248.3594,248.1633,248.3594,3132.0
2024-02-22 11:05:00,253.3,253.46,253.29,253.32,3613.0,248.3496,248.5065,248.3398,248.3692,3613.0
2024-02-22 11:10:00,253.4,253.92,253.4,253.89,4818.0,248.4477,248.9575,248.4477,248.9281,4818.0
2024-02-22 11:15:00,253.8,253.88,253.61,253.74,3514.0,248.8399,248.9183,248.6536,248.781,3514.0
2024-02-22 11:20:00,253.64,253.75,253.63,253.75,2159.0,248.683,248.7908,248.6732,248.7908,2159.0
2024-02-22 11:25:00,253.75,253.97,253.75,253.94,906.0,248.7908,249.0065,248.7908,248.9771,906.0
2024-02-22 11:30:00,253.93,253.93,253.7,253.7,3093.0,248.9673,248.9673,248.7418,248.7418,3093.0
2024-02-22 11:35:00,253.64,253.72,253.61,253.7,4042.0,248.683,248.7614,248.6536,248.7418,4042.0
2024-02-22 11:40:00,253.69,253.88,253.68,253.83,1782.0,248.732,248.9183,248.7222,248.8693,1782.0
2024-02-22 11:45:00,253.87,253.96,253.54,253.63,6850.0,248.9085,248.9967,248.5849,248.6732,6850.0
2024-02-22 11:50:00,253.6,253.61,253.39,253.59,5551.0,248.6438,248.6536,248.4379,248.634,5551.0
2024-02-22 11:55:00,253.65,253.68,253.5,253.5,3565.0,248.6928,248.7222,248.5457,248.5457,3565.0
2024-02-22 12:00:00,253.51,253.87,253.51,253.87,1434.0,248.5555,248.9085,248.5555,248.9085,1434.0
2024-02-22 12:05:00,253.88,254.0,253.77,253.87,3361.0,248.9183,249.0359,248.8104,248.9085,3361.0
2024-02-22 12:10:00,253.87,254.12,253.87,254.12,1219.0,248.9085,249.1536,248.9085,249.1536,1219.0
2024-02-22 12:15:00,254.16,254.27,254.08,254.26,1215.0,249.1928,249.3007,249.1144,249.2909,1215.0
2024-02-22 12:20:00,254.26,254.36,254.21,254.36,2595.0,249.2909,249.3889,249.2418,249.3889,2595.0
2024-02-22 12:25:00,254.33,254.43,254.28,254.29,1516.0,249.3595,249.4575,249.3105,249.3203,1516.0
2024-02-22 12:30:00,254.25,254.32,254.15,254.22,5332.0,249.2811,249.3497,249.183,249.2516,5332.0
2024-02-22 12:35:00,254.3,254.39,254.29,254.33,12063.0,249.3301,249.4183,249.3203,249.3595,12063.0
2024-02-22 12:40:00,254.32,254.37,254.25,254.26,1521.0,249.3497,249.3987,249.2811,249.2909,1521.0
2024-02-22 12:45:00,254.27,254.32,254.17,254.24,3902.0,249.3007,249.3497,249.2026,249.2713,3902.0
2024-02-22 12:50:00,254.28,254.29,254.15,254.23,2159.0,249.3105,249.3203,249.183,249.2615,2159.0
2024-02-22 12:55:00,254.26,254.33,254.19,254.19,4928.0,249.2909,249.3595,249.2222,249.2222,4928.0
2024-02-22 13:00:00,254.18,254.3,254.07,254.3,2905.0,249.2124,249.3301,249.1046,249.3301,2905.0
2024-02-22 13:05:00,254.26,254.37,254.24,254.25,1217.0,249.2909,249.3987,249.2713,249.2811,1217.0
2024-02-22 13:10:00,254.23,254.23,253.93,253.94,4925.0,249.2615,249.2615,248.9673,248.9771,4925.0
2024-02-22 13:15:00,253.88,254.05,253.79,254.05,4426.0,248.9183,249.085,248.8301,249.085,4426.0
2024-02-22 13:20:00,254.14,254.14,253.99,254.11,2306.0,249.1732,249.1732,249.0261,249.1438,2306.0
2024-02-22 13:25:00,254.1,254.31,254.1,254.26,3968.0,249.134,249.3399,249.134,249.2909,3968.0
2024-02-22 13:30:00,254.26,254.45,254.19,254.37,3844.0,249.2909,249.4772,249.2222,249.3987,3844.0
2024-02-22 13:35:00,254.42,254.42,254.29,254.39,1744.0,249.4477,249.4477,249.3203,249.4183,1744.0
2024-02-22 13:40:00,254.49,254.54,254.44,254.48,3766.0,249.5164,249.5654,249.4673,249.5066,3766.0
2024-02-22 13:45:00,254.44,254.6,254.44,254.5,3182.0,249.4673,249.6242,249.4673,249.5262,3182.0
2024-02-22 13:50:00,254.48,254.52,254.44,254.44,2110.0,249.5066,249.5458,249.4673,249.4673,2110.0
2024-02-22 13:55:00,254.56,254.68,254.54,254.66,2726.0,249.585,249.7027,249.5654,249.6831,2726.0
2024-02-22 14:00:00,254.7,254.85,254.64,254.84,3065.0,249.7223,249.8693,249.6634,249.8595,3065.0
2024-02-22 14:05:00,254.85,254.97,254.76,254.88,2762.0,249.8693,249.987,249.7811,249.8988,2762.0
2024-02-22 14:10:00,254.92,255.11,254.85,255.05,9079.0,249.938,250.1243,249.8693,250.0654,9079.0
2024-02-22 14:15:00,255.08,255.24,255.06,255.09,3752.0,250.0948,250.2517,250.0752,250.1046,3752.0
2024-02-22 14:20:00,255.19,255.31,255.19,255.29,3707.0,250.2027,250.3203,250.2027,250.3007,3707.0
2024-02-22 14:25:00,255.38,255.47,255.36,255.41,2956.0,250.389,250.4772,250.3694,250.4184,2956.0
2024-02-22 14:30:00,255.42,255.48,255.39,255.41,2424.0,250.4282,250.487,250.3988,250.4184,2424.0
2024-02-22 14:35:00,255.43,255.6,255.43,255.52,6873.0,250.438,250.6047,250.438,250.5262,6873.0
2024-02-22 14:40:00,255.53,255.53,255.34,255.38,4282.0,250.536,250.536,250.3498,250.389,4282.0
2024-02-22 14:45:00,255.38,255.41,255.11,255.26,4401.0,250.389,250.4184,250.1243,250.2713,4401.0
2024-02-22 14:50:00,255.26,255.34,255.24,255.34,1577.0,250.2713,250.3498,250.2517,250.3498,1577.0
2024-02-22 14:55:00,255.26,255.26,255.07,255.15,3998.0,250.2713,250.2713,250.085,250.1635,3998.0
2024-02-22 15:00:00,255.11,255.3,255.1,255.27,4688.0,250.1243,250.3105,250.1145,250.2811,4688.0
2024-02-22 15:05:00,255.35,255.4,255.11,255.11,5159.0,250.3596,250.4086,250.1243,250.1243,5159.0
2024-02-22 15:10:00,255.19,255.24,255.1,255.2,2601.0,250.2027,250.2517,250.1145,250.2125,2601.0
2024-02-22 15:15:00,255.23,255.41,255.23,255.36,7229.0,250.2419,250.4184,250.2419,250.3694,7229.0
2024-02-22 15:20:00,255.41,255.51,255.38,255.48,3240.0,250.4184,250.5164,250.389,250.487,3240.0
2024-02-22 15:25:00,255.52,255.58,255.48,255.48,3857.0,250.5262,250.5851,250.487,250.487,3857.0
2024-02-22 15:30:00,255.47,255.47,255.18,255.29,3508.0,250.4772,250.4772,250.1929,250.3007,3508.0
2024-02-22 15:35:00,255.29,255.39,255.22,255.39,4211.0,250.3007,250.3988,250.2321,250.3988,4211.0
2024-02-22 15:40:00,255.37,255.55,255.32,255.32,5807.0,250.3792,250.5557,250.3302,250.3302,5807.0
2024-02-22 15:45:00,255.31,255.45,255.28,255.45,9043.0,250.3203,250.4576,250.2909,250.4576,9043.0
2024-02-22 15:50:00,255.45,255.53,255.27,255.43,14391.0,250.4576,250.536,250.2811,250.438,14391.0
2024-02-22 15:55:00,255.49,255.71,255.38,255.45,56401.0,250.4968,250.7125,250.389,250.4576,56401.0
2024-02-23 09:30:00,256.47,256.62,255.13,255.32,23935.0,251.4577,251.6047,250.1439,250.3302,23935.0
2024-02-23 09:35:00,255.1,256.11,255.1,256.11,5408.0,250.1145,251.1047,250.1145,251.1047,5408.0
2024-02-23 09:40:00,256.13,256.65,256.13,256.51,1822.0,251.1243,251.6342,251.1243,251.4969,1822.0
2024-02-23 09:45:00,256.68,257.15,256.54,257.15,4804.0,251.6636,252.1244,251.5263,252.1244,4804.0
2024-02-23 09:50:00,257.0,257.27,256.58,257.27,5681.0,251.9773,252.242,251.5655,252.242,5681.0
2024-02-23 09:55:00,257.15,257.57,256.95,257.57,6539.0,252.1244,252.5362,251.9283,252.5362,6539.0
2024-02-23 10:00:00,257.36,257.64,256.76,256.84,6167.0,252.3303,252.6048,251.742,251.8204,6167.0
2024-02-23 10:05:00,256.99,257.26,256.75,257.16,4115.0,251.9675,252.2322,251.7322,252.1342,4115.0
2024-02-23 10:10:00,257.19,257.32,257.02,257.27,2141.0,252.1636,252.2911,251.9969,252.242,2141.0
2024-02-23 10:15:00,257.26,257.39,257.1,257.19,1511.0,252.2322,252.3597,252.0754,252.1636,1511.0
2024-02-23 10:20:00,257.22,257.3,257.15,257.2,4267.0,252.193,252.2715,252.1244,252.1734,4267.0
2024-02-23 10:25:00,257.24,257.24,257.04,257.11,3282.0,252.2126,252.2126,252.0165,252.0852,3282.0
2024-02-23 10:30:00,257.0,257.24,256.91,257.17,10490.0,251.9773,252.2126,251.8891,252.144,10490.0
2024-02-23 10:35:00,257.02,257.18,256.81,256.93,10891.0,251.9969,252.1538,251.791,251.9087,10891.0
2024-02-23 10:40:00,257.01,257.23,256.82,256.83,6427.0,251.9871,252.2028,251.8008,251.8106,6427.0
2024-02-23 10:45:00,256.83,256.83,256.44,256.57,3547.0,251.8106,251.8106,251.4283,251.5557,3547.0
2024-02-23 10:50:00,256.56,256.56,256.4,256.42,4949.0,251.5459,251.5459,251.389,251.4087,4949.0
2024-02-23 10:55:00,256.34,256.87,256.34,256.87,5386.0,251.3302,251.8499,251.3302,251.8499,5386.0
2024-02-23 11:00:00,256.85,256.85,256.31,256.31,5491.0,251.8303,251.8303,251.3008,251.3008,5491.0
2024-02-23 11:05:00,256.36,256.4,256.18,256.37,5563.0,251.3498,251.389,251.1733,251.3596,5563.0
2024-02-23 11:10:00,256.38,256.38,256.15,256.26,5113.0,251.3694,251.3694,251.1439,251.2518,5113.0
2024-02-23 11:15:00,256.15,256.32,255.97,256.29,2350.0,251.1439,251.3106,250.9674,251.2812,2350.0
2024-02-23 11:20:00,256.2,256.26,255.94,256.14,2948.0,251.193,251.2518,250.938,251.1341,2948.0
2024-02-23 11:25:00,256.21,256.22,256.12,256.17,1121.0,251.2028,251.2126,251.1145,251.1635,1121.0
2024-02-23 11:30:00,256.19,256.19,255.95,255.95,4781.0,251.1831,251.1831,250.9478,250.9478,4781.0
2024-02-23 11:35:00,255.99,256.2,255.95,256.15,11657.0,250.9871,251.193,250.9478,251.1439,11657.0
2024-02-23 11:40:00,256.11,256.13,255.83,255.92,5181.0,251.1047,251.1243,250.8302,250.9184,5181.0
2024-02-23 11:45:00,255.94,256.15,255.87,256.03,6036.0,250.938,251.1439,250.8694,251.0263,6036.0
2024-02-23 11:50:00,256.09,256.31,256.08,256.1,2663.0,251.0851,251.3008,251.0753,251.0949,2663.0
2024-02-23 11:55:00,256.11,256.17,256.0,256.1,3960.0,251.1047,251.1635,250.9969,251.0949,3960.0
2024-02-23 12:00:00,256.11,256.11,255.98,256.05,1500.0,251.1047,251.1047,250.9773,251.0459,1500.0
2024-02-23 12:05:00,256.08,256.12,256.08,256.11,220.0,251.0753,251.1145,251.0753,251.1047,220.0
2024-02-23 12:10:00,256.12,256.27,256.07,256.23,5267.0,251.1145,251.2616,251.0655,251.2224,5267.0
2024-02-23 12:15:00,256.25,256.26,255.85,255.85,6789.0,251.242,251.2518,250.8498,250.8498,6789.0
2024-02-23 12:20:00,255.86,256.12,255.85,255.9,6751.0,250.8596,251.1145,250.8498,250.8988,6751.0
2024-02-23 12:25:00,255.91,256.04,255.8,256.02,12621.0,250.9086,251.0361,250.8008,251.0165,12621.0
2024-02-23 12:30:00,256.0,256.03,255.87,255.92,4411.0,250.9969,251.0263,250.8694,250.9184,4411.0
2024-02-23 12:35:00,255.99,256.08,255.99,256.05,2001.0,250.9871,251.0753,250.9871,251.0459,2001.0
2024-02-23 12:40:00,256.08,256.25,256.06,256.25,3972.0,251.0753,251.242,251.0557,251.242,3972.0
2024-02-23 12:45:00,256.22,256.3,256.13,256.22,3974.0,251.2126,251.291,251.1243,251.2126,3974.0
2024-02-23 12:50:00,256.24,256.25,256.01,256.01,2055.0,251.2322,251.242,251.0067,251.0067,2055.0
2024-02-23 12:55:00,256.02,256.08,255.98,256.0,2484.0,251.0165,251.0753,250.9773,250.9969,2484.0
2024-02-23 13:00:00,256.01,256.02,255.75,255.76,3921.0,251.0067,251.0165,250.7517,250.7616,3921.0
2024-02-23 13:05:00,255.76,255.82,255.6,255.62,10636.0,250.7616,250.8204,250.6047,250.6243,10636.0
2024-02-23 13:10:00,255.62,255.68,255.5,255.5,5454.0,250.6243,250.6831,250.5066,250.5066,5454.0
2024-02-23 13:15:00,255.46,255.58,255.41,255.52,2453.0,250.4674,250.5851,250.4184,250.5262,2453.0
2024-02-23 13:20:00,255.53,255.71,255.53,255.71,2583.0,250.536,250.7125,250.536,250.7125,2583.0
2024-02-23 13:25:00,255.71,255.77,255.69,255.72,3802.0,250.7125,250.7714,250.6929,250.7223,3802.0
2024-02-23 13:30:00,255.75,255.8,255.72,255.75,1700.0,250.7517,250.8008,250.7223,250.7517,1700.0
2024-02-23 13:35:00,255.74,255.94,255.71,255.88,5678.0,250.7419,250.938,250.7125,250.8792,5678.0
2024-02-23 13:40:00,255.83,255.87,255.77,255.8,1860.0,250.8302,250.8694,250.7714,250.8008,1860.0
2024-02-23 13:45:00,255.76,255.76,255.6,255.6,1610.0,250.7616,250.7616,250.6047,250.6047,1610.0
2024-02-23 13:50:00,255.61,255.65,255.59,255.64,3200.0,250.6145,250.6537,250.5949,250.6439,3200.0
2024-02-23 13:55:00,255.64,255.67,255.53,255.55,2644.0,250.6439,250.6733,250.536,250.5557,2644.0
2024-02-23 14:00:00,255.56,255.63,255.4,255.53,7693.0,250.5655,250.6341,250.4086,250.536,7693.0
2024-02-23 14:05:00,255.53,255.72,255.46,255.55,4640.0,250.536,250.7223,250.4674,250.5557,4640.0
2024-02-23 14:10:00,255.49,255.55,255.48,255.5,2017.0,250.4968,250.5557,250.487,250.5066,2017.0
2024-02-23 14:15:00,255.47,255.49,255.25,255.25,1204.0,250.4772,250.4968,250.2615,250.2615,1204.0
2024-02-23 14:20:00,255.19,255.29,255.07,255.08,5087.0,250.2027,250.3007,250.085,250.0948,5087.0
2024-02-23 14:25:00,255.19,255.23,255.09,255.14,3174.0,250.2027,250.2419,250.1046,250.1537,3174.0
2024-02-23 14:30:00,255.1,255.34,255.07,255.31,6303.0,250.1145,250.3498,250.085,250.3203,6303.0
2024-02-23 14:35:00,255.25,255.26,255.16,255.18,1845.0,250.2615,250.2713,250.1733,250.1929,1845.0
2024-02-23 14:40:00,255.19,255.24,255.08,255.08,7202.0,250.2027,250.2517,250.0948,250.0948,7202.0
2024-02-23 14:45:00,255.06,255.07,254.84,254.84,8646.0,250.0752,250.085,249.8595,249.8595,8646.0
2024-02-23 14:50:00,254.81,254.88,254.71,254.86,4311.0,249.8301,249.8988,249.7321,249.8791,4311.0
2024-02-23 14:55:00,254.85,254.94,254.83,254.87,6751.0,249.8693,249.9576,249.8497,249.8889,6751.0
2024-02-23 15:00:00,254.86,255.08,254.86,255.01,14120.0,249.8791,250.0948,249.8791,250.0262,14120.0
2024-02-23 15:05:00,255.08,255.17,255.08,255.14,2341.0,250.0948,250.1831,250.0948,250.1537,2341.0
2024-02-23 15:10:00,255.14,255.49,255.14,255.49,3268.0,250.1537,250.4968,250.1537,250.4968,3268.0
2024-02-23 15:15:00,255.51,255.51,255.19,255.19,6255.0,250.5164,250.5164,250.2027,250.2027,6255.0
2024-02-23 15:20:00,255.19,255.51,255.09,255.5,5570.0,250.2027,250.5164,250.1046,250.5066,5570.0
2024-02-23 15:25:00,255.49,255.63,255.43,255.47,6672.0,250.4968,250.6341,250.438,250.4772,6672.0
2024-02-23 15:30:00,255.51,255.68,255.46,255.62,5238.0,250.5164,250.6831,250.4674,250.6243,5238.0
2024-02-23 15:35:00,255.61,255.67,255.51,255.51,6857.0,250.6145,250.6733,250.5164,250.5164,6857.0
2024-02-23 15:40:00,255.56,255.56,255.37,255.4,9077.0,250.5655,250.5655,250.3792,250.4086,9077.0
2024-02-23 15:45:00,255.42,255.68,255.33,255.63,20612.0,250.4282,250.6831,250.34,250.6341,20612.0
2024-02-23 15:50:00,255.69,255.85,255.62,255.84,25266.0,250.6929,250.8498,250.6243,250.84,25266.0
2024-02-23 15:55:00,255.84,256.27,255.84,255.98,79906.0,250.84,251.2616,250.84,250.9773,79906.0
2024-02-26 09:30:00,256.12,256.85,255.01,256.72,40852.0,251.1145,251.8303,250.0262,251.7028,40852.0
2024-02-26 09:35:00,257.0,257.38,256.56,256.65,11510.0,251.9773,252.3499,251.5459,251.6342,11510.0
2024-02-26 09:40:00,256.62,256.97,256.62,256.97,1614.0,251.6047,251.9479,251.6047,251.9479,1614.0
2024-02-26 09:45:00,256.99,257.2,256.84,257.11,3723.0,251.9675,252.1734,251.8204,252.0852,3723.0
2024-02-26 09:50:00,256.97,257.84,256.95,257.34,10566.0,251.9479,252.8009,251.9283,252.3107,10566.0
2024-02-26 09:55:00,257.27,257.69,257.02,257.68,4295.0,252.242,252.6538,251.9969,252.644,4295.0
2024-02-26 10:00:00,257.6,257.6,256.47,256.47,5801.0,252.5656,252.5656,251.4577,251.4577,5801.0
2024-02-26 10:05:00,256.51,256.86,256.43,256.79,3704.0,251.4969,251.8401,251.4185,251.7714,3704.0
2024-02-26 10:10:00,256.78,256.91,256.25,256.26,4093.0,251.7616,251.8891,251.242,251.2518,4093.0
2024-02-26 10:15:00,256.46,256.47,255.89,256.06,5865.0,251.4479,251.4577,250.889,251.0557,5865.0
2024-02-26 10:20:00,256.03,256.41,255.98,256.36,3519.0,251.0263,251.3988,250.9773,251.3498,3519.0
2024-02-26 10:25:00,256.4,256.4,255.72,255.72,8483.0,251.389,251.389,250.7223,250.7223,8483.0
2024-02-26 10:30:00,255.67,256.03,255.46,255.71,5810.0,250.6733,251.0263,250.4674,250.7125,5810.0
2024-02-26 10:35:00,255.53,255.75,255.49,255.62,6016.0,250.536,250.7517,250.4968,250.6243,6016.0
2024-02-26 10:40:00,255.65,255.73,254.82,254.96,37954.0,250.6537,250.7321,249.8399,249.9772,37954.0
2024-02-26 10:45:00,254.89,255.0,254.78,254.92,8836.0,249.9086,250.0164,249.8007,249.938,8836.0
2024-02-26 10:50:00,254.86,255.12,254.77,255.08,9692.0,249.8791,250.1341,249.7909,250.0948,9692.0
2024-02-26 10:55:00,255.03,255.32,255.01,255.24,6541.0,250.0458,250.3302,250.0262,250.2517,6541.0
2024-02-26 11:00:00,255.24,255.36,255.07,255.08,8230.0,250.2517,250.3694,250.085,250.0948,8230.0
2024-02-26 11:05:00,255.19,255.25,254.93,255.05,7617.0,250.2027,250.2615,249.9478,250.0654,7617.0
2024-02-26 11:10:00,255.17,255.2,255.04,255.04,2318.0,250.1831,250.2125,250.0556,250.0556,2318.0
2024-02-26 11:15:00,255.11,255.39,255.11,255.31,9178.0,250.1243,250.3988,250.1243,250.3203,9178.0
2024-02-26 11:20:00,255.25,255.48,255.25,255.36,3839.0,250.2615,250.487,250.2615,250.3694,3839.0
2024-02-26 11:25:00,255.35,255.4,255.25,255.31,5725.0,250.3596,250.4086,250.2615,250.3203,5725.0
2024-02-26 11:30:00,255.31,255.55,254.96,254.97,7575.0,250.3203,250.5557,249.9772,249.987,7575.0
2024-02-26 11:35:00,255.09,255.14,254.87,254.91,8425.0,250.1046,250.1537,249.8889,249.9282,8425.0
2024-02-26 11:40:00,254.9,254.91,254.68,254.76,2116.0,249.9184,249.9282,249.7027,249.7811,2116.0
2024-02-26 11:45:00,254.81,255.67,254.78,255.53,17658.0,249.8301,250.6733,249.8007,250.536,17658.0
2024-02-26 11:50:00,255.53,255.55,255.26,255.27,3925.0,250.536,250.5557,250.2713,250.2811,3925.0
2024-02-26 11:55:00,255.33,255.6,255.33,255.47,6509.0,250.34,250.6047,250.34,250.4772,6509.0
2024-02-26 12:00:00,255.45,255.58,255.34,255.47,5860.0,250.4576,250.5851,250.3498,250.4772,5860.0
2024-02-26 12:05:00,255.5,255.52,255.25,255.25,3718.0,250.5066,250.5262,250.2615,250.2615,3718.0
2024-02-26 12:10:00,255.34,255.53,255.32,255.5,3155.0,250.3498,250.536,250.3302,250.5066,3155.0
2024-02-26 12:15:00,255.4,255.49,255.3,255.38,7882.0,250.4086,250.4968,250.3105,250.389,7882.0
2024-02-26 12:20:00,255.41,255.45,255.26,255.28,2514.0,250.4184,250.4576,250.2713,250.2909,2514.0
2024-02-26 12:25:00,255.3,255.47,255.3,255.37,4529.0,250.3105,250.4772,250.3105,250.3792,4529.0
2024-02-26 12:30:00,255.35,255.35,255.08,255.11,3457.0,250.3596,250.3596,250.0948,250.1243,3457.0
2024-02-26 12:35:00,255.12,255.13,254.93,254.94,3011.0,250.1341,250.1439,249.9478,249.9576,3011.0
2024-02-26 12:40:00,254.92,255.03,254.86,254.97,4950.0,249.938,250.0458,249.8791,249.987,4950.0
2024-02-26 12:45:00,255.01,255.19,255.01,255.17,5684.0,250.0262,250.2027,250.0262,250.1831,5684.0
2024-02-26 12:50:00,255.1,255.15,255.04,255.05,3017.0,250.1145,250.1635,250.0556,250.0654,3017.0
2024-02-26 12:55:00,255.07,255.14,254.91,254.94,3695.0,250.085,250.1537,249.9282,249.9576,3695.0
2024-02-26 13:00:00,254.96,255.04,254.9,254.99,3854.0,249.9772,250.0556,249.9184,250.0066,3854.0
2024-02-26 13:05:00,255.0,255.01,254.95,254.95,2237.0,250.0164,250.0262,249.9674,249.9674,2237.0
2024-02-26 13:10:00,254.97,255.27,254.96,255.27,3559.0,249.987,250.2811,249.9772,250.2811,3559.0
2024-02-26 13:15:00,255.31,255.35,255.27,255.28,3030.0,250.3203,250.3596,250.2811,250.2909,3030.0
2024-02-26 13:20:00,255.23,255.39,255.2,255.23,9672.0,250.2419,250.3988,250.2125,250.2419,9672.0
2024-02-26 13:25:00,255.26,255.26,255.03,255.09,3874.0,250.2713,250.2713,250.0458,250.1046,3874.0
2024-02-26 13:30:00,255.03,255.07,254.92,255.01,9752.0,250.0458,250.085,249.938,250.0262,9752.0
2024-02-26 13:35:00,255.0,255.0,254.83,254.83,1680.0,250.0164,250.0164,249.8497,249.8497,1680.0
2024-02-26 13:40:00,254.9,255.17,254.9,255.1,2121.0,249.9184,250.1831,249.9184,250.1145,2121.0
2024-02-26 13:45:00,255.11,255.13,255.05,255.13,2054.0,250.1243,250.1439,250.0654,250.1439,2054.0
2024-02-26 13:50:00,255.04,255.19,255.01,255.19,1478.0,250.0556,250.2027,250.0262,250.2027,1478.0
2024-02-26 13:55:00,255.2,255.36,255.19,255.31,1715.0,250.2125,250.3694,250.2027,250.3203,1715.0
2024-02-26 14:00:00,255.37,255.43,255.35,255.37,1096.0,250.3792,250.438,250.3596,250.3792,1096.0
2024-02-26 14:05:00,255.39,255.43,255.27,255.27,2522.0,250.3988,250.438,250.2811,250.2811,2522.0
2024-02-26 14:10:00,255.25,255.28,254.98,255.13,8232.0,250.2615,250.2909,249.9968,250.1439,8232.0
2024-02-26 14:15:00,255.08,255.34,254.96,255.29,3003.0,250.0948,250.3498,249.9772,250.3007,3003.0
2024-02-26 14:20:00,255.33,255.4,255.29,255.39,3957.0,250.34,250.4086,250.3007,250.3988,3957.0
2024-02-26 14:25:00,255.39,255.48,255.34,255.38,7877.0,250.3988,250.487,250.3498,250.389,7877.0
2024-02-26 14:30:00,255.4,255.48,255.28,255.31,6138.0,250.4086,250.487,250.2909,250.3203,6138.0
2024-02-26 14:35:00,255.31,255.4,255.13,255.16,4842.0,250.3203,250.4086,250.1439,250.1733,4842.0
2024-02-26 14:40:00,255.17,255.19,255.07,255.09,3115.0,250.1831,250.2027,250.085,250.1046,3115.0
2024-02-26 14:45:00,255.16,255.25,255.11,255.13,2246.0,250.1733,250.2615,250.1243,250.1439,2246.0
2024-02-26 14:50:00,255.16,255.22,255.05,255.07,6529.0,250.1733,250.2321,250.0654,250.085,6529.0
2024-02-26 14:55:00,255.06,255.07,254.95,255.04,47839.0,250.0752,250.085,249.9674,250.0556,47839.0
2024-02-26 15:00:00,255.05,255.16,255.03,255.16,6805.0,250.0654,250.1733,250.0458,250.1733,6805.0
2024-02-26 15:05:00,255.16,255.56,255.16,255.56,12638.0,250.1733,250.5655,250.1733,250.5655,12638.0
2024-02-26 15:10:00,255.62,255.83,255.57,255.61,11914.0,250.6243,250.8302,250.5753,250.6145,11914.0
2024-02-26 15:15:00,255.61,255.61,255.42,255.6,11213.0,250.6145,250.6145,250.4282,250.6047,11213.0
2024-02-26 15:20:00,255.61,255.64,255.43,255.5,5372.0,250.6145,250.6439,250.438,250.5066,5372.0
2024-02-26 15:25:00,255.49,255.59,255.48,255.59,4964.0,250.4968,250.5949,250.487,250.5949,4964.0
2024-02-26 15:30:00,255.65,255.73,255.4,255.47,8447.0,250.6537,250.7321,250.4086,250.4772,8447.0
2024-02-26 15:35:00,255.45,255.45,255.25,255.33,54479.0,250.4576,250.4576,250.2615,250.34,54479.0
2024-02-26 15:40:00,255.36,255.42,255.24,255.36,10852.0,250.3694,250.4282,250.2517,250.3694,10852.0
2024-02-26 15:45:00,255.35,255.63,255.31,255.62,17951.0,250.3596,250.6341,250.3203,250.6243,17951.0
2024-02-26 15:50:00,255.7,255.7,255.11,255.12,25858.0,250.7027,250.7027,250.1243,250.1341,25858.0
2024-02-26 15:55:00,255.14,255.17,254.85,254.85,49916.0,250.1537,250.1831,249.8693,249.8693,49916.0
2024-02-27 09:30:00,254.02,254.73,253.69,254.22,21252.0,249.0556,249.7517,248.732,249.2516,21252.0
2024-02-27 09:35:00,254.17,254.32,253.84,254.2,4935.0,249.2026,249.3497,248.8791,249.232,4935.0
2024-02-27 09:40:00,254.31,254.52,253.93,254.51,5838.0,249.3399,249.5458,248.9673,249.536,5838.0
2024-02-27 09:45:00,254.37,254.37,253.59,253.6,11588.0,249.3987,249.3987,248.634,248.6438,11588.0
2024-02-27 09:50:00,253.56,253.84,253.56,253.79,1733.0,248.6045,248.8791,248.6045,248.8301,1733.0
2024-02-27 09:55:00,253.74,253.74,253.27,253.62,4705.0,248.781,248.781,248.3202,248.6634,4705.0
2024-02-27 10:00:00,253.73,254.0,253.5,253.58,3669.0,248.7712,249.0359,248.5457,248.6242,3669.0
2024-02-27 10:05:00,253.47,253.47,253.2,253.31,2546.0,248.5163,248.5163,248.2516,248.3594,2546.0
2024-02-27 10:10:00,253.49,253.56,253.19,253.19,2166.0,248.5359,248.6045,248.2418,248.2418,2166.0
2024-02-27 10:15:00,253.08,253.53,253.08,253.4,2735.0,248.1339,248.5751,248.1339,248.4477,2735.0
2024-02-27 10:20:00,253.43,253.53,253.22,253.43,3377.0,248.4771,248.5751,248.2712,248.4771,3377.0
2024-02-27 10:25:00,253.59,253.79,253.45,253.79,2078.0,248.634,248.8301,248.4967,248.8301,2078.0
2024-02-27 10:30:00,253.81,253.85,253.53,253.54,2822.0,248.8497,248.8889,248.5751,248.5849,2822.0
2024-02-27 10:35:00,253.46,253.51,253.36,253.42,2119.0,248.5065,248.5555,248.4085,248.4673,2119.0
2024-02-27 10:40:00,253.44,253.53,253.28,253.29,2524.0,248.4869,248.5751,248.33,248.3398,2524.0
2024-02-27 10:45:00,253.42,253.51,253.09,253.36,2617.0,248.4673,248.5555,248.1437,248.4085,2617.0
2024-02-27 10:50:00,253.39,253.45,253.34,253.44,1911.0,248.4379,248.4967,248.3888,248.4869,1911.0
2024-02-27 10:55:00,253.44,253.5,253.24,253.42,2049.0,248.4869,248.5457,248.2908,248.4673,2049.0
2024-02-27 11:00:00,253.4,253.55,253.3,253.36,3588.0,248.4477,248.5947,248.3496,248.4085,3588.0
2024-02-27 11:05:00,253.41,253.65,253.41,253.59,1411.0,248.4575,248.6928,248.4575,248.634,1411.0
2024-02-27 11:10:00,253.71,253.85,253.57,253.79,5372.0,248.7516,248.8889,248.6144,248.8301,5372.0
2024-02-27 11:15:00,253.81,254.03,253.81,253.98,3539.0,248.8497,249.0654,248.8497,249.0163,3539.0
2024-02-27 11:20:00,253.94,254.01,253.88,254.01,1536.0,248.9771,249.0458,248.9183,249.0458,1536.0
2024-02-27 11:25:00,253.94,254.06,253.83,254.05,4073.0,248.9771,249.0948,248.8693,249.085,4073.0
2024-02-27 11:30:00,254.08,254.43,254.05,254.22,6643.0,249.1144,249.4575,249.085,249.2516,6643.0
2024-02-27 11:35:00,254.2,254.2,253.9,253.97,4498.0,249.232,249.232,248.9379,249.0065,4498.0
2024-02-27 11:40:00,254.02,254.11,253.9,254.11,605.0,249.0556,249.1438,248.9379,249.1438,605.0
2024-02-27 11:45:00,254.09,254.11,254.04,254.06,654.0,249.1242,249.1438,249.0752,249.0948,654.0
2024-02-27 11:50:00,254.06,254.08,254.0,254.04,1376.0,249.0948,249.1144,249.0359,249.0752,1376.0
2024-02-27 11:55:00,254.02,254.02,253.95,253.96,3131.0,249.0556,249.0556,248.9869,248.9967,3131.0
2024-02-27 12:00:00,253.96,253.99,253.83,253.88,1200.0,248.9967,249.0261,248.8693,248.9183,1200.0
2024-02-27 12:05:00,253.93,253.97,253.74,253.74,4348.0,248.9673,249.0065,248.781,248.781,4348.0
2024-02-27 12:10:00,253.78,253.78,253.54,253.6,10102.0,248.8202,248.8202,248.5849,248.6438,10102.0
2024-02-27 12:15:00,253.61,253.8,253.56,253.73,4575.0,248.6536,248.8399,248.6045,248.7712,4575.0
2024-02-27 12:20:00,253.73,253.73,253.6,253.68,2000.0,248.7712,248.7712,248.6438,248.7222,2000.0
2024-02-27 12:25:00,253.71,253.71,253.66,253.7,1070.0,248.7516,248.7516,248.7026,248.7418,1070.0
2024-02-27 12:30:00,253.75,253.86,253.74,253.83,3230.0,248.7908,248.8987,248.781,248.8693,3230.0
2024-02-27 12:35:00,253.81,253.81,253.75,253.75,1850.0,248.8497,248.8497,248.7908,248.7908,1850.0
2024-02-27 12:40:00,253.8,253.88,253.74,253.85,3400.0,248.8399,248.9183,248.781,248.8889,3400.0
2024-02-27 12:45:00,253.86,254.25,253.85,254.25,13545.0,248.8987,249.2811,248.8889,249.2811,13545.0
2024-02-27 12:50:00,254.26,254.41,254.18,254.41,1256.0,249.2909,249.4379,249.2124,249.4379,1256.0
2024-02-27 12:55:00,254.5,254.54,254.18,254.27,7227.0,249.5262,249.5654,249.2124,249.3007,7227.0
2024-02-27 13:00:00,254.2,254.28,254.15,254.27,1308.0,249.232,249.3105,249.183,249.3007,1308.0
2024-02-27 13:05:00,254.23,254.23,254.14,254.18,1315.0,249.2615,249.2615,249.1732,249.2124,1315.0
2024-02-27 13:10:00,254.14,254.14,254.03,254.03,2513.0,249.1732,249.1732,249.0654,249.0654,2513.0
2024-02-27 13:15:00,254.07,254.12,254.02,254.07,2789.0,249.1046,249.1536,249.0556,249.1046,2789.0
2024-02-27 13:20:00,254.05,254.08,253.99,254.08,641.0,249.085,249.1144,249.0261,249.1144,641.0
2024-02-27 13:25:00,254.21,254.21,254.1,254.15,3123.0,249.2418,249.2418,249.134,249.183,3123.0
2024-02-27 13:30:00,254.21,254.21,254.11,254.12,2226.0,249.2418,249.2418,249.1438,249.1536,2226.0
2024-02-27 13:35:00,254.1,254.31,254.1,254.29,1663.0,249.134,249.3399,249.134,249.3203,1663.0
2024-02-27 13:40:00,254.22,254.32,254.16,254.29,2302.0,249.2516,249.3497,249.1928,249.3203,2302.0
2024-02-27 13:45:00,254.29,254.31,254.18,254.25,2509.0,249.3203,249.3399,249.2124,249.2811,2509.0
2024-02-27 13:50:00,254.25,254.34,254.25,254.3,3472.0,249.2811,249.3693,249.2811,249.3301,3472.0
2024-02-27 13:55:00,254.34,254.38,254.24,254.33,3625.0,249.3693,249.4085,249.2713,249.3595,3625.0
2024-02-27 14:00:00,254.32,254.32,254.03,254.04,1919.0,249.3497,249.3497,249.0654,249.0752,1919.0
2024-02-27 14:05:00,254.04,254.1,253.89,254.09,3334.0,249.0752,249.134,248.9281,249.1242,3334.0
2024-02-27 14:10:00,254.12,254.18,254.08,254.16,3358.0,249.1536,249.2124,249.1144,249.1928,3358.0
2024-02-27 14:15:00,254.19,254.42,254.19,254.33,7087.0,249.2222,249.4477,249.2222,249.3595,7087.0
2024-02-27 14:20:00,254.3,254.3,254.1,254.17,4747.0,249.3301,249.3301,249.134,249.2026,4747.0
2024-02-27 14:25:00,254.15,254.18,253.98,254.07,5401.0,249.183,249.2124,249.0163,249.1046,5401.0
2024-02-27 14:30:00,254.08,254.11,253.97,253.98,4098.0,249.1144,249.1438,249.0065,249.0163,4098.0
2024-02-27 14:35:00,253.99,254.01,253.85,253.85,6802.0,249.0261,249.0458,248.8889,248.8889,6802.0
2024-02-27 14:40:00,253.86,253.98,253.86,253.88,5393.0,248.8987,249.0163,248.8987,248.9183,5393.0
2024-02-27 14:45:00,253.85,253.99,253.81,253.88,5225.0,248.8889,249.0261,248.8497,248.9183,5225.0
2024-02-27 14:50:00,253.87,254.13,253.83,254.1,2800.0,248.9085,249.1634,248.8693,249.134,2800.0
2024-02-27 14:55:00,254.08,254.25,254.07,254.19,5952.0,249.1144,249.2811,249.1046,249.2222,5952.0
2024-02-27 15:00:00,254.21,254.47,254.2,254.42,6006.0,249.2418,249.4968,249.232,249.4477,6006.0
2024-02-27 15:05:00,254.38,254.42,254.32,254.34,3497.0,249.4085,249.4477,249.3497,249.3693,3497.0
2024-02-27 15:10:00,254.38,254.4,254.25,254.25,3136.0,249.4085,249.4281,249.2811,249.2811,3136.0
2024-02-27 15:15:00,254.25,254.25,254.09,254.19,4577.0,249.2811,249.2811,249.1242,249.2222,4577.0
2024-02-27 15:20:00,254.18,254.37,254.17,254.37,2717.0,249.2124,249.3987,249.2026,249.3987,2717.0
2024-02-27 15:25:00,254.36,254.38,254.25,254.25,3964.0,249.3889,249.4085,249.2811,249.2811,3964.0
2024-02-27 15:30:00,254.11,254.47,254.1,254.41,5085.0,249.1438,249.4968,249.134,249.4379,5085.0
2024-02-27 15:35:00,254.4,254.48,254.32,254.39,9640.0,249.4281,249.5066,249.3497,249.4183,9640.0
2024-02-27 15:40:00,254.38,254.49,254.33,254.45,8506.0,249.4085,249.5164,249.3595,249.4772,8506.0
2024-02-27 15:45:00,254.43,254.55,254.35,254.53,20740.0,249.4575,249.5752,249.3791,249.5556,20740.0
2024-02-27 15:50:00,254.54,254.63,254.44,254.53,24409.0,249.5654,249.6536,249.4673,249.5556,24409.0
2024-02-27 15:55:00,254.5,255.02,254.47,254.78,55956.0,249.5262,250.036,249.4968,249.8007,55956.0
2024-02-28 09:30:00,255.0,255.0,254.21,254.44,24285.0,250.0164,250.0164,249.2418,249.4673,24285.0
2024-02-28 09:35:00,254.29,254.62,254.03,254.57,5392.0,249.3203,249.6438,249.0654,249.5948,5392.0
2024-02-28 09:40:00,254.5,254.73,254.2,254.49,8718.0,249.5262,249.7517,249.232,249.5164,8718.0
2024-02-28 09:45:00,254.61,254.67,254.4,254.4,4963.0,249.634,249.6929,249.4281,249.4281,4963.0
2024-02-28 09:50:00,254.17,254.32,253.8,254.05,4940.0,249.2026,249.3497,248.8399,249.085,4940.0
2024-02-28 09:55:00,253.88,254.06,253.72,254.06,4292.0,248.9183,249.0948,248.7614,249.0948,4292.0
2024-02-28 10:00:00,254.11,254.59,254.0,254.31,12018.0,249.1438,249.6144,249.0359,249.3399,12018.0
2024-02-28 10:05:00,254.44,254.6,254.03,254.18,4455.0,249.4673,249.6242,249.0654,249.2124,4455.0
2024-02-28 10:10:00,254.23,254.23,253.91,253.97,4252.0,249.2615,249.2615,248.9477,249.0065,4252.0
2024-02-28 10:15:00,254.02,254.27,254.02,254.27,4673.0,249.0556,249.3007,249.0556,249.3007,4673.0
2024-02-28 10:20:00,254.19,254.37,253.99,254.24,4456.0,249.2222,249.3987,249.0261,249.2713,4456.0
2024-02-28 10:25:00,254.16,254.25,253.97,254.2,2580.0,249.1928,249.2811,249.0065,249.232,2580.0
2024-02-28 10:30:00,254.21,254.28,254.04,254.05,6555.0,249.2418,249.3105,249.0752,249.085,6555.0
2024-02-28 10:35:00,254.01,254.34,253.9,254.28,7296.0,249.0458,249.3693,248.9379,249.3105,7296.0
2024-02-28 10:40:00,254.21,254.27,254.06,254.06,2715.0,249.2418,249.3007,249.0948,249.0948,2715.0
2024-02-28 10:45:00,254.08,254.45,253.94,254.45,8473.0,249.1144,249.4772,248.9771,249.4772,8473.0
2024-02-28 10:50:00,254.5,254.51,254.1,254.25,114343.0,249.5262,249.536,249.134,249.2811,114343.0
2024-02-28 10:55:00,254.28,254.32,254.09,254.26,5356.0,249.3105,249.3497,249.1242,249.2909,5356.0
2024-02-28 11:00:00,254.32,254.54,254.21,254.46,3977.0,249.3497,249.5654,249.2418,249.487,3977.0
2024-02-28 11:05:00,254.42,254.5,254.32,254.32,3425.0,249.4477,249.5262,249.3497,249.3497,3425.0
2024-02-28 11:10:00,254.38,254.4,254.3,254.38,4340.0,249.4085,249.4281,249.3301,249.4085,4340.0
2024-02-28 11:15:00,254.32,254.36,254.19,254.2,5030.0,249.3497,249.3889,249.2222,249.232,5030.0
2024-02-28 11:20:00,254.16,254.16,253.89,253.89,4785.0,249.1928,249.1928,248.9281,248.9281,4785.0
2024-02-28 11:25:00,253.91,253.97,253.72,253.73,7237.0,248.9477,249.0065,248.7614,248.7712,7237.0
2024-02-28 11:30:00,253.76,253.86,253.5,253.65,5278.0,248.8006,248.8987,248.5457,248.6928,5278.0
2024-02-28 11:35:00,253.73,253.78,253.62,253.67,6820.0,248.7712,248.8202,248.6634,248.7124,6820.0
2024-02-28 11:40:00,253.69,253.78,253.65,253.75,5450.0,248.732,248.8202,248.6928,248.7908,5450.0
2024-02-28 11:45:00,253.76,253.96,253.76,253.96,3204.0,248.8006,248.9967,248.8006,248.9967,3204.0
2024-02-28 11:50:00,253.81,253.82,253.58,253.74,5386.0,248.8497,248.8595,248.6242,248.781,5386.0
2024-02-28 11:55:00,253.68,253.86,253.64,253.64,2800.0,248.7222,248.8987,248.683,248.683,2800.0
2024-02-28 12:00:00,253.68,253.76,253.63,253.75,2615.0,248.7222,248.8006,248.6732,248.7908,2615.0
2024-02-28 12:05:00,253.8,253.81,253.67,253.68,3413.0,248.8399,248.8497,248.7124,248.7222,3413.0
2024-02-28 12:10:00,253.63,253.87,253.63,253.71,3644.0,248.6732,248.9085,248.6732,248.7516,3644.0
2024-02-28 12:15:00,253.62,253.74,253.58,253.61,2352.0,248.6634,248.781,248.6242,248.6536,2352.0
2024-02-28 12:20:00,253.69,253.79,253.58,253.71,5400.0,248.732,248.8301,248.6242,248.7516,5400.0
2024-02-28 12:25:00,253.71,253.85,253.64,253.85,4482.0,248.7516,248.8889,248.683,248.8889,4482.0
2024-02-28 12:30:00,253.81,253.9,253.73,253.8,5522.0,248.8497,248.9379,248.7712,248.8399,5522.0
2024-02-28 12:35:00,253.89,254.01,253.85,253.93,2869.0,248.9281,249.0458,248.8889,248.9673,2869.0
2024-02-28 12:40:00,253.92,254.08,253.83,253.99,6368.0,248.9575,249.1144,248.8693,249.0261,6368.0
2024-02-28 12:45:00,253.93,254.11,253.93,254.11,2541.0,248.9673,249.1438,248.9673,249.1438,2541.0
2024-02-28 12:50:00,254.09,254.2,254.01,254.03,7383.0,249.1242,249.232,249.0458,249.0654,7383.0
2024-02-28 12:55:00,254.0,254.09,253.93,253.93,2317.0,249.0359,249.1242,248.9673,248.9673,2317.0
2024-02-28 13:00:00,253.92,254.19,253.92,254.12,8835.0,248.9575,249.2222,248.9575,249.1536,8835.0
2024-02-28 13:05:00,254.06,254.1,254.0,254.0,7199.0,249.0948,249.134,249.0359,249.0359,7199.0
2024-02-28 13:10:00,254.0,254.21,253.96,254.21,3159.0,249.0359,249.2418,248.9967,249.2418,3159.0
2024-02-28 13:15:00,254.31,254.31,254.06,254.09,5089.0,249.3399,249.3399,249.0948,249.1242,5089.0
2024-02-28 13:20:00,254.06,254.19,253.97,254.11,9986.0,249.0948,249.2222,249.0065,249.1438,9986.0
2024-02-28 13:25:00,254.13,254.14,253.96,254.04,7080.0,249.1634,249.1732,248.9967,249.0752,7080.0
2024-02-28 13:30:00,254.04,254.17,253.98,254.06,12972.0,249.0752,249.2026,249.0163,249.0948,12972.0
2024-02-28 13:35:00,254.1,254.21,254.1,254.19,6914.0,249.134,249.2418,249.134,249.2222,6914.0
2024-02-28 13:40:00,254.21,254.31,254.08,254.12,6846.0,249.2418,249.3399,249.1144,249.1536,6846.0
2024-02-28 13:45:00,254.08,254.38,254.02,254.34,13816.0,249.1144,249.4085,249.0556,249.3693,13816.0
2024-02-28 13:50:00,254.36,254.45,254.34,254.39,6444.0,249.3889,249.4772,249.3693,249.4183,6444.0
2024-02-28 13:55:00,254.38,254.42,254.24,254.25,3327.0,249.4085,249.4477,249.2713,249.2811,3327.0
2024-02-28 14:00:00,254.24,254.27,254.1,254.23,7865.0,249.2713,249.3007,249.134,249.2615,7865.0
2024-02-28 14:05:00,254.28,254.28,254.0,254.0,7849.0,249.3105,249.3105,249.0359,249.0359,7849.0
2024-02-28 14:10:00,254.0,254.03,253.81,253.99,5462.0,249.0359,249.0654,248.8497,249.0261,5462.0
2024-02-28 14:15:00,253.96,254.26,253.92,254.26,8177.0,248.9967,249.2909,248.9575,249.2909,8177.0
2024-02-28 14:20:00,254.24,254.32,254.16,254.16,5865.0,249.2713,249.3497,249.1928,249.1928,5865.0
2024-02-28 14:25:00,254.2,254.38,254.15,254.29,7777.0,249.232,249.4085,249.183,249.3203,7777.0
2024-02-28 14:30:00,254.23,254.25,254.09,254.14,4437.0,249.2615,249.2811,249.1242,249.1732,4437.0
2024-02-28 14:35:00,254.11,254.13,253.94,254.02,15617.0,249.1438,249.1634,248.9771,249.0556,15617.0
2024-02-28 14:40:00,253.99,254.0,253.8,253.8,3759.0,249.0261,249.0359,248.8399,248.8399,3759.0
2024-02-28 14:45:00,253.85,253.95,253.82,253.9,4128.0,248.8889,248.9869,248.8595,248.9379,4128.0
2024-02-28 14:50:00,253.92,253.98,253.77,253.82,6634.0,248.9575,249.0163,248.8104,248.8595,6634.0
2024-02-28 14:55:00,253.89,253.95,253.82,253.9,3119.0,248.9281,248.9869,248.8595,248.9379,3119.0
2024-02-28 15:00:00,253.94,254.04,253.9,253.93,6371.0,248.9771,249.0752,248.9379,248.9673,6371.0
2024-02-28 15:05:00,253.84,253.84,253.66,253.67,3458.0,248.8791,248.8791,248.7026,248.7124,3458.0
2024-02-28 15:10:00,253.68,253.84,253.68,253.74,5391.0,248.7222,248.8791,248.7222,248.781,5391.0
2024-02-28 15:15:00,253.73,253.88,253.7,253.76,4559.0,248.7712,248.9183,248.7418,248.8006,4559.0
2024-02-28 15:20:00,253.73,253.81,253.6,253.64,8148.0,248.7712,248.8497,248.6438,248.683,8148.0
2024-02-28 15:25:00,253.65,253.71,253.58,253.71,5206.0,248.6928,248.7516,248.6242,248.7516,5206.0
2024-02-28 15:30:00,253.65,253.8,253.63,253.64,8507.0,248.6928,248.8399,248.6732,248.683,8507.0
2024-02-28 15:35:00,253.65,253.81,253.65,253.78,13658.0,248.6928,248.8497,248.6928,248.8202,13658.0
2024-02-28 15:40:00,253.79,253.84,253.69,253.69,9193.0,248.8301,248.8791,248.732,248.732,9193.0
2024-02-28 15:45:00,253.69,253.69,253.45,253.65,13574.0,248.732,248.732,248.4967,248.6928,13574.0
2024-02-28 15:50:00,253.67,253.94,253.56,253.58,34954.0,248.7124,248.9771,248.6045,248.6242,34954.0
2024-02-28 15:55:00,253.63,253.65,253.43,253.6,76008.0,248.6732,248.6928,248.4771,248.6438,76008.0
2024-02-29 09:30:00,253.94,253.94,252.94,253.09,22399.0,248.9771,248.9771,247.9967,248.1437,22399.0
2024-02-29 09:35:00,253.12,253.41,252.6,252.61,7623.0,248.1731,248.4575,247.6633,247.6731,7623.0
2024-02-29 09:40:00,252.54,252.81,252.1,252.19,5151.0,247.6045,247.8692,247.1731,247.2613,5151.0
2024-02-29 09:45:00,252.02,252.4,251.68,251.73,2344.0,247.0946,247.4672,246.7613,246.8103,2344.0
2024-02-29 09:50:00,251.65,251.87,251.55,251.87,6176.0,246.7319,246.9476,246.6338,246.9476,6176.0
2024-02-29 09:55:00,251.83,252.0,251.35,251.83,5660.0,246.9084,247.075,246.4377,246.9084,5660.0
2024-02-29 10:00:00,251.92,252.06,251.17,251.41,5437.0,246.9966,247.1339,246.2613,246.4966,5437.0
2024-02-29 10:05:00,251.41,251.41,250.95,251.26,3968.0,246.4966,246.4966,246.0456,246.3495,3968.0
2024-02-29 10:10:00,251.11,251.19,250.95,251.13,5023.0,246.2024,246.2809,246.0456,246.222,5023.0
2024-02-29 10:15:00,250.97,251.06,250.68,250.78,7492.0,246.0652,246.1534,245.7808,245.8789,7492.0
2024-02-29 10:20:00,250.81,251.02,250.75,251.02,6857.0,245.9083,246.1142,245.8495,246.1142,6857.0
2024-02-29 10:25:00,251.04,251.2,250.92,251.04,5097.0,246.1338,246.2907,246.0161,246.1338,5097.0
2024-02-29 10:30:00,250.93,251.05,250.71,250.72,2269.0,246.0259,246.1436,245.8102,245.8201,2269.0
2024-02-29 10:35:00,250.63,250.74,250.52,250.74,6308.0,245.7318,245.8397,245.624,245.8397,6308.0
2024-02-29 10:40:00,250.75,250.76,250.47,250.57,5070.0,245.8495,245.8593,245.5749,245.673,5070.0
2024-02-29 10:45:00,250.56,250.72,250.45,250.5,7314.0,245.6632,245.8201,245.5553,245.6044,7314.0
2024-02-29 10:50:00,250.58,250.95,250.58,250.67,9519.0,245.6828,246.0456,245.6828,245.771,9519.0
2024-02-29 10:55:00,250.6,251.15,250.6,251.15,3864.0,245.7024,246.2416,245.7024,246.2416,3864.0
2024-02-29 11:00:00,251.2,251.62,251.19,251.47,3082.0,246.2907,246.7025,246.2809,246.5554,3082.0
2024-02-29 11:05:00,251.58,251.61,251.31,251.46,4722.0,246.6632,246.6927,246.3985,246.5456,4722.0
2024-02-29 11:10:00,251.55,251.6,251.45,251.48,2484.0,246.6338,246.6829,246.5358,246.5652,2484.0
2024-02-29 11:15:00,251.45,251.91,251.44,251.91,3685.0,246.5358,246.9868,246.526,246.9868,3685.0
2024-02-29 11:20:00,251.81,252.08,251.81,251.99,4713.0,246.8887,247.1535,246.8887,247.0652,4713.0
2024-02-29 11:25:00,252.07,252.13,251.92,251.95,3777.0,247.1437,247.2025,246.9966,247.026,3777.0
2024-02-29 11:30:00,251.92,251.93,251.78,251.78,3628.0,246.9966,247.0064,246.8593,246.8593,3628.0
2024-02-29 11:35:00,251.83,251.99,251.72,251.75,5364.0,246.9084,247.0652,246.8005,246.8299,5364.0
2024-02-29 11:40:00,251.41,251.6,251.39,251.52,3268.0,246.4966,246.6829,246.477,246.6044,3268.0
2024-02-29 11:45:00,251.44,251.57,251.42,251.43,3200.0,246.526,246.6534,246.5064,246.5162,3200.0
2024-02-29 11:50:00,251.48,251.55,251.45,251.53,3717.0,246.5652,246.6338,246.5358,246.6142,3717.0
2024-02-29 11:55:00,251.55,251.59,251.44,251.49,3814.0,246.6338,246.673,246.526,246.575,3814.0
2024-02-29 12:00:00,251.48,251.8,251.48,251.8,1647.0,246.5652,246.8789,246.5652,246.8789,1647.0
2024-02-29 12:05:00,251.9,251.94,251.7,251.78,3300.0,246.977,247.0162,246.7809,246.8593,3300.0
2024-02-29 12:10:00,251.86,252.09,251.82,251.82,4640.0,246.9378,247.1633,246.8986,246.8986,4640.0
2024-02-29 12:15:00,251.86,251.87,251.68,251.71,5044.0,246.9378,246.9476,246.7613,246.7907,5044.0
2024-02-29 12:20:00,251.72,251.77,251.65,251.72,8211.0,246.8005,246.8495,246.7319,246.8005,8211.0
2024-02-29 12:25:00,251.74,251.93,251.61,251.71,11239.0,246.8201,247.0064,246.6927,246.7907,11239.0
2024-02-29 12:30:00,251.73,251.77,251.67,251.68,5295.0,246.8103,246.8495,246.7515,246.7613,5295.0
2024-02-29 12:35:00,251.72,251.86,251.64,251.64,9344.0,246.8005,246.9378,246.7221,246.7221,9344.0
2024-02-29 12:40:00,251.67,251.82,251.63,251.8,8760.0,246.7515,246.8986,246.7123,246.8789,8760.0
2024-02-29 12:45:00,251.82,251.89,251.75,251.86,23354.0,246.8986,246.9672,246.8299,246.9378,23354.0
2024-02-29 12:50:00,251.92,252.24,251.91,252.17,24728.0,246.9966,247.3103,246.9868,247.2417,24728.0
2024-02-29 12:55:00,252.14,252.18,251.98,251.98,6221.0,247.2123,247.2515,247.0554,247.0554,6221.0
2024-02-29 13:00:00,251.94,252.01,251.89,251.9,3959.0,247.0162,247.0848,246.9672,246.977,3959.0
2024-02-29 13:05:00,251.94,252.0,251.79,251.82,8992.0,247.0162,247.075,246.8691,246.8986,8992.0
2024-02-29 13:10:00,251.79,251.81,251.67,251.75,3328.0,246.8691,246.8887,246.7515,246.8299,3328.0
2024-02-29 13:15:00,251.67,251.67,251.53,251.59,6847.0,246.7515,246.7515,246.6142,246.673,6847.0
2024-02-29 13:20:00,251.61,251.63,251.44,251.51,4473.0,246.6927,246.7123,246.526,246.5946,4473.0
2024-02-29 13:25:00,251.52,251.55,251.34,251.38,6332.0,246.6044,246.6338,246.4279,246.4672,6332.0
2024-02-29 13:30:00,251.38,251.57,251.37,251.53,4061.0,246.4672,246.6534,246.4573,246.6142,4061.0
2024-02-29 13:35:00,251.52,251.58,251.45,251.48,5244.0,246.6044,246.6632,246.5358,246.5652,5244.0
2024-02-29 13:40:00,251.44,251.44,251.2,251.26,8353.0,246.526,246.526,246.2907,246.3495,8353.0
2024-02-29 13:45:00,251.28,251.49,251.25,251.41,10987.0,246.3691,246.575,246.3397,246.4966,10987.0
2024-02-29 13:50:00,251.4,251.63,251.36,251.56,5629.0,246.4868,246.7123,246.4475,246.6436,5629.0
2024-02-29 13:55:00,251.53,251.53,251.32,251.37,4110.0,246.6142,246.6142,246.4083,246.4573,4110.0
2024-02-29 14:00:00,251.42,251.42,251.29,251.41,6082.0,246.5064,246.5064,246.3789,246.4966,6082.0
2024-02-29 14:05:00,251.39,251.39,251.14,251.15,6390.0,246.477,246.477,246.2318,246.2416,6390.0
2024-02-29 14:10:00,251.12,251.29,251.11,251.28,8625.0,246.2122,246.3789,246.2024,246.3691,8625.0
2024-02-29 14:15:00,251.33,251.52,251.33,251.33,5752.0,246.4181,246.6044,246.4181,246.4181,5752.0
2024-02-29 14:20:00,251.38,251.56,251.37,251.56,6731.0,246.4672,246.6436,246.4573,246.6436,6731.0
2024-02-29 14:25:00,251.53,251.57,251.27,251.56,7564.0,246.6142,246.6534,246.3593,246.6436,7564.0
2024-02-29 14:30:00,251.52,251.57,251.3,251.43,77530.0,246.6044,246.6534,246.3887,246.5162,77530.0
2024-02-29 14:35:00,251.45,251.48,251.28,251.28,7521.0,246.5358,246.5652,246.3691,246.3691,7521.0
2024-02-29 14:40:00,251.28,251.33,251.16,251.18,7365.0,246.3691,246.4181,246.2515,246.2711,7365.0
2024-02-29 14:45:00,251.2,251.37,251.18,251.31,5135.0,246.2907,246.4573,246.2711,246.3985,5135.0
2024-02-29 14:50:00,251.31,251.4,251.29,251.37,5383.0,246.3985,246.4868,246.3789,246.4573,5383.0
2024-02-29 14:55:00,251.35,251.6,251.31,251.6,12961.0,246.4377,246.6829,246.3985,246.6829,12961.0
2024-02-29 15:00:00,251.6,251.7,251.59,251.69,14118.0,246.6829,246.7809,246.673,246.7711,14118.0
2024-02-29 15:05:00,251.7,251.82,251.56,251.67,10358.0,246.7809,246.8986,246.6436,246.7515,10358.0
2024-02-29 15:10:00,251.67,251.7,251.6,251.64,17980.0,246.7515,246.7809,246.6829,246.7221,17980.0
2024-02-29 15:15:00,251.63,251.73,251.57,251.73,14122.0,246.7123,246.8103,246.6534,246.8103,14122.0
2024-02-29 15:20:00,251.72,251.92,251.68,251.89,8325.0,246.8005,246.9966,246.7613,246.9672,8325.0
2024-02-29 15:25:00,251.92,252.08,251.91,252.08,5214.0,246.9966,247.1535,246.9868,247.1535,5214.0
2024-02-29 15:30:00,252.09,252.41,252.09,252.41,6531.0,247.1633,247.477,247.1633,247.477,6531.0
2024-02-29 15:35:00,252.5,252.62,252.16,252.19,23077.0,247.5653,247.6829,247.2319,247.2613,23077.0
2024-02-29 15:40:00,252.21,252.24,251.95,252.03,37639.0,247.2809,247.3103,247.026,247.1044,37639.0
2024-02-29 15:45:00,252.02,252.13,251.96,252.0,53940.0,247.0946,247.2025,247.0358,247.075,53940.0
2024-02-29 15:50:00,251.9,252.08,251.73,252.03,54772.0,246.977,247.1535,246.8103,247.1044,54772.0
2024-02-29 15:55:00,252.04,252.08,251.45,251.45,141981.0,247.1143,247.1535,246.5358,246.5358,141981.0
2024-03-01 09:30:00,251.25,251.64,250.97,251.19,19889.0,246.3397,246.7221,246.0652,246.2809,19889.0
2024-03-01 09:35:00,251.22,251.8,251.21,251.41,4244.0,246.3103,246.8789,246.3005,246.4966,4244.0
2024-03-01 09:40:00,251.55,251.65,251.12,251.4,9006.0,246.6338,246.7319,246.2122,246.4868,9006.0
2024-03-01 09:45:00,251.29,251.74,251.28,251.56,5241.0,246.3789,246.8201,246.3691,246.6436,5241.0
2024-03-01 09:50:00,251.6,251.6,251.01,251.01,6267.0,246.6829,246.6829,246.1044,246.1044,6267.0
2024-03-01 09:55:00,251.09,251.42,251.08,251.42,3778.0,246.1828,246.5064,246.173,246.5064,3778.0
2024-03-01 10:00:00,251.45,251.98,251.14,251.14,9072.0,246.5358,247.0554,246.2318,246.2318,9072.0
2024-03-01 10:05:00,251.19,251.29,250.82,250.88,4064.0,246.2809,246.3789,245.9181,245.9769,4064.0
2024-03-01 10:10:00,250.93,250.93,250.49,250.74,4562.0,246.0259,246.0259,245.5945,245.8397,4562.0
2024-03-01 10:15:00,250.84,251.18,250.68,251.01,2719.0,245.9377,246.2711,245.7808,246.1044,2719.0
2024-03-01 10:20:00,250.97,251.04,250.82,250.86,3939.0,246.0652,246.1338,245.9181,245.9573,3939.0
2024-03-01 10:25:00,250.9,251.21,250.84,251.18,3580.0,245.9965,246.3005,245.9377,246.2711,3580.0
2024-03-01 10:30:00,251.19,251.5,251.07,251.1,5715.0,246.2809,246.5848,246.1632,246.1926,5715.0
2024-03-01 10:35:00,251.24,251.46,251.1,251.23,15299.0,246.3299,246.5456,246.1926,246.3201,15299.0
2024-03-01 10:40:00,251.29,251.54,251.28,251.48,8024.0,246.3789,246.624,246.3691,246.5652,8024.0
2024-03-01 10:45:00,251.41,251.45,251.18,251.26,3208.0,246.4966,246.5358,246.2711,246.3495,3208.0
2024-03-01 10:50:00,251.28,251.59,251.05,251.05,8551.0,246.3691,246.673,246.1436,246.1436,8551.0
2024-03-01 10:55:00,251.04,251.15,250.81,251.02,3318.0,246.1338,246.2416,245.9083,246.1142,3318.0
2024-03-01 11:00:00,251.11,251.17,250.98,251.17,4641.0,246.2024,246.2613,246.075,246.2613,4641.0
2024-03-01 11:05:00,251.23,251.32,251.06,251.11,5381.0,246.3201,246.4083,246.1534,246.2024,5381.0
2024-03-01 11:10:00,251.08,251.11,250.69,250.78,4537.0,246.173,246.2024,245.7906,245.8789,4537.0
2024-03-01 11:15:00,250.81,250.87,250.54,250.58,4528.0,245.9083,245.9671,245.6436,245.6828,4528.0
2024-03-01 11:20:00,250.61,250.77,250.52,250.69,5153.0,245.7122,245.8691,245.624,245.7906,5153.0
2024-03-01 11:25:00,250.65,250.65,250.32,250.38,5083.0,245.7514,245.7514,245.4279,245.4867,5083.0
2024-03-01 11:30:00,250.34,250.35,250.05,250.15,7197.0,245.4475,245.4573,245.1631,245.2612,7197.0
2024-03-01 11:35:00,250.21,250.3,249.92,250.3,9544.0,245.32,245.4083,245.0357,245.4083,9544.0
2024-03-01 11:40:00,250.28,250.51,250.28,250.44,5231.0,245.3887,245.6142,245.3887,245.5455,5231.0
2024-03-01 11:45:00,250.52,250.75,250.52,250.73,8518.0,245.624,245.8495,245.624,245.8299,8518.0
2024-03-01 11:50:00,250.73,250.73,250.48,250.48,4214.0,245.8299,245.8299,245.5847,245.5847,4214.0
2024-03-01 11:55:00,250.53,250.89,250.48,250.72,3954.0,245.6338,245.9867,245.5847,245.8201,3954.0
2024-03-01 12:00:00,250.79,250.89,250.6,250.87,4152.0,245.8887,245.9867,245.7024,245.9671,4152.0
2024-03-01 12:05:00,250.8,250.94,250.6,250.65,4337.0,245.8985,246.0358,245.7024,245.7514,4337.0
2024-03-01 12:10:00,250.71,250.79,250.65,250.76,2418.0,245.8102,245.8887,245.7514,245.8593,2418.0
2024-03-01 12:15:00,250.79,250.79,250.53,250.6,3595.0,245.8887,245.8887,245.6338,245.7024,3595.0
2024-03-01 12:20:00,250.69,250.71,250.52,250.52,4911.0,245.7906,245.8102,245.624,245.624,4911.0
2024-03-01 12:25:00,250.48,250.74,250.47,250.51,3361.0,245.5847,245.8397,245.5749,245.6142,3361.0
2024-03-01 12:30:00,250.51,250.63,250.51,250.59,2519.0,245.6142,245.7318,245.6142,245.6926,2519.0
2024-03-01 12:35:00,250.59,250.93,250.58,250.93,2270.0,245.6926,246.0259,245.6828,246.0259,2270.0
2024-03-01 12:40:00,250.94,251.01,250.86,251.01,2924.0,246.0358,246.1044,245.9573,246.1044,2924.0
2024-03-01 12:45:00,250.99,251.01,250.84,251.01,2697.0,246.0848,246.1044,245.9377,246.1044,2697.0
2024-03-01 12:50:00,250.95,251.09,250.94,251.08,2859.0,246.0456,246.1828,246.0358,246.173,2859.0
2024-03-01 12:55:00,251.03,251.03,250.78,250.84,3720.0,246.124,246.124,245.8789,245.9377,3720.0
2024-03-01 13:00:00,250.77,250.77,250.66,250.67,2075.0,245.8691,245.8691,245.7612,245.771,2075.0
2024-03-01 13:05:00,250.58,250.71,250.55,250.56,3519.0,245.6828,245.8102,245.6534,245.6632,3519.0
2024-03-01 13:10:00,250.58,250.71,250.48,250.49,4480.0,245.6828,245.8102,245.5847,245.5945,4480.0
2024-03-01 13:15:00,250.46,250.74,250.46,250.66,4756.0,245.5651,245.8397,245.5651,245.7612,4756.0
2024-03-01 13:20:00,250.61,250.86,250.61,250.74,2342.0,245.7122,245.9573,245.7122,245.8397,2342.0
2024-03-01 13:25:00,250.76,250.94,250.76,250.89,2433.0,245.8593,246.0358,245.8593,245.9867,2433.0
2024-03-01 13:30:00,250.89,250.89,250.65,250.65,1755.0,245.9867,245.9867,245.7514,245.7514,1755.0
2024-03-01 13:35:00,250.62,250.62,250.44,250.44,2520.0,245.722,245.722,245.5455,245.5455,2520.0
2024-03-01 13:40:00,250.38,250.49,250.3,250.3,6437.0,245.4867,245.5945,245.4083,245.4083,6437.0
2024-03-01 13:45:00,250.33,250.34,249.97,249.97,6221.0,245.4377,245.4475,245.0847,245.0847,6221.0
2024-03-01 13:50:00,249.92,250.07,249.9,249.99,5372.0,245.0357,245.1828,245.0161,245.1043,5372.0
2024-03-01 13:55:00,250.01,250.28,249.99,250.25,6140.0,245.1239,245.3887,245.1043,245.3592,6140.0
2024-03-01 14:00:00,250.29,250.56,250.29,250.54,3182.0,245.3985,245.6632,245.3985,245.6436,3182.0
2024-03-01 14:05:00,250.61,250.76,250.6,250.72,1909.0,245.7122,245.8593,245.7024,245.8201,1909.0
2024-03-01 14:10:00,250.79,250.93,250.68,250.75,4919.0,245.8887,246.0259,245.7808,245.8495,4919.0
2024-03-01 14:15:00,250.78,250.82,250.51,250.54,5202.0,245.8789,245.9181,245.6142,245.6436,5202.0
2024-03-01 14:20:00,250.64,250.72,250.64,250.72,1935.0,245.7416,245.8201,245.7416,245.8201,1935.0
2024-03-01 14:25:00,250.76,250.81,250.69,250.8,4700.0,245.8593,245.9083,245.7906,245.8985,4700.0
2024-03-01 14:30:00,250.79,250.83,250.64,250.64,1963.0,245.8887,245.9279,245.7416,245.7416,1963.0
2024-03-01 14:35:00,250.64,250.73,250.52,250.54,3984.0,245.7416,245.8299,245.624,245.6436,3984.0
2024-03-01 14:40:00,250.55,250.55,250.36,250.36,3037.0,245.6534,245.6534,245.4671,245.4671,3037.0
2024-03-01 14:45:00,250.37,250.44,250.27,250.28,7953.0,245.4769,245.5455,245.3788,245.3887,7953.0
2024-03-01 14:50:00,250.32,250.37,250.26,250.29,3077.0,245.4279,245.4769,245.369,245.3985,3077.0
2024-03-01 14:55:00,250.26,250.29,250.16,250.24,4237.0,245.369,245.3985,245.271,245.3494,4237.0
2024-03-01 15:00:00,250.23,250.29,250.07,250.09,6838.0,245.3396,245.3985,245.1828,245.2024,6838.0
2024-03-01 15:05:00,250.1,250.24,250.05,250.24,6616.0,245.2122,245.3494,245.1631,245.3494,6616.0
2024-03-01 15:10:00,250.25,250.35,250.19,250.33,4584.0,245.3592,245.4573,245.3004,245.4377,4584.0
2024-03-01 15:15:00,250.4,250.47,250.34,250.4,11426.0,245.5063,245.5749,245.4475,245.5063,11426.0
2024-03-01 15:20:00,250.34,250.61,250.29,250.48,10461.0,245.4475,245.7122,245.3985,245.5847,10461.0
2024-03-01 15:25:00,250.49,250.56,250.35,250.46,10812.0,245.5945,245.6632,245.4573,245.5651,10812.0
2024-03-01 15:30:00,250.49,250.63,250.3,250.34,13978.0,245.5945,245.7318,245.4083,245.4475,13978.0
2024-03-01 15:35:00,250.37,250.57,250.35,250.55,12359.0,245.4769,245.673,245.4573,245.6534,12359.0
2024-03-01 15:40:00,250.58,250.66,250.47,250.66,8635.0,245.6828,245.7612,245.5749,245.7612,8635.0
2024-03-01 15:45:00,250.76,251.16,250.76,250.93,18702.0,245.8593,246.2515,245.8593,246.0259,18702.0
2024-03-01 15:50:00,250.86,251.1,250.84,251.09,29364.0,245.9573,246.1926,245.9377,246.1828,29364.0
2024-03-01 15:55:00,251.08,251.13,250.59,250.61,124031.0,246.173,246.222,245.6926,245.7122,124031.0
2024-03-04 09:30:00,249.46,250.63,249.46,250.06,25341.0,244.5847,245.7318,244.5847,245.173,25341.0
2024-03-04 09:35:00,249.85,250.3,249.52,250.25,4706.0,244.9671,245.4083,244.6435,245.3592,4706.0
2024-03-04 09:40:00,250.12,250.44,249.82,250.23,7200.0,245.2318,245.5455,244.9376,245.3396,7200.0
2024-03-04 09:45:00,250.24,250.58,249.89,250.45,19209.0,245.3494,245.6828,245.0063,245.5553,19209.0
2024-03-04 09:50:00,250.38,250.43,250.01,250.42,3601.0,245.4867,245.5357,245.1239,245.5259,3601.0
2024-03-04 09:55:00,250.23,250.27,250.03,250.07,6955.0,245.3396,245.3788,245.1435,245.1828,6955.0
2024-03-04 10:00:00,250.14,250.42,249.98,250.08,5350.0,245.2514,245.5259,245.0945,245.1926,5350.0
2024-03-04 10:05:00,250.08,250.11,249.7,249.8,7542.0,245.1926,245.222,244.82,244.918,7542.0
2024-03-04 10:10:00,249.81,249.81,249.42,249.5,8207.0,244.9278,244.9278,244.5455,244.6239,8207.0
2024-03-04 10:15:00,249.51,249.8,249.5,249.72,3564.0,244.6337,244.918,244.6239,244.8396,3564.0
2024-03-04 10:20:00,249.71,250.01,249.71,249.83,7202.0,244.8298,245.1239,244.8298,244.9474,7202.0
2024-03-04 10:25:00,249.84,250.15,249.78,250.02,9312.0,244.9573,245.2612,244.8984,245.1337,9312.0
2024-03-04 10:30:00,250.01,250.1,249.82,249.85,4661.0,245.1239,245.2122,244.9376,244.9671,4661.0
2024-03-04 10:35:00,249.93,249.93,249.44,249.45,3436.0,245.0455,245.0455,244.5651,244.5749,3436.0
2024-03-04 10:40:00,249.48,249.56,249.23,249.24,10037.0,244.6043,244.6827,244.3592,244.369,10037.0
2024-03-04 10:45:00,249.32,249.38,249.17,249.29,7752.0,244.4474,244.5062,244.3003,244.418,7752.0
2024-03-04 10:50:00,249.24,249.4,249.19,249.4,7803.0,244.369,244.5258,244.32,244.5258,7803.0
2024-03-04 10:55:00,249.43,249.64,249.43,249.56,4985.0,244.5553,244.7612,244.5553,244.6827,4985.0
2024-03-04 11:00:00,249.54,249.58,249.38,249.38,6992.0,244.6631,244.7023,244.5062,244.5062,6992.0
2024-03-04 11:05:00,249.42,249.43,249.24,249.27,7240.0,244.5455,244.5553,244.369,244.3984,7240.0
2024-03-04 11:10:00,249.27,249.35,249.09,249.3,13082.0,244.3984,244.4768,244.2219,244.4278,13082.0
2024-03-04 11:15:00,249.3,249.35,249.01,249.14,8929.0,244.4278,244.4768,244.1435,244.2709,8929.0
2024-03-04 11:20:00,249.09,249.32,248.89,248.98,8018.0,244.2219,244.4474,244.0258,244.1141,8018.0
2024-03-04 11:25:00,249.01,249.25,248.97,249.25,6768.0,244.1435,244.3788,244.1043,244.3788,6768.0
2024-03-04 11:30:00,249.25,249.44,249.19,249.37,14523.0,244.3788,244.5651,244.32,244.4964,14523.0
2024-03-04 11:35:00,249.36,249.4,249.29,249.36,5172.0,244.4866,244.5258,244.418,244.4866,5172.0
2024-03-04 11:40:00,249.37,249.44,249.28,249.28,6662.0,244.4964,244.5651,244.4082,244.4082,6662.0
2024-03-04 11:45:00,249.33,249.35,249.16,249.27,4465.0,244.4572,244.4768,244.2905,244.3984,4465.0
2024-03-04 11:50:00,249.27,249.4,249.26,249.28,8626.0,244.3984,244.5258,244.3886,244.4082,8626.0
2024-03-04 11:55:00,249.24,249.25,248.8,248.8,13068.0,244.369,244.3788,243.9376,243.9376,13068.0
2024-03-04 12:00:00,248.9,249.06,248.87,249.0,4616.0,244.0356,244.1925,244.0062,244.1337,4616.0
2024-03-04 12:05:00,248.96,249.1,248.84,249.06,8965.0,244.0944,244.2317,243.9768,244.1925,8965.0
2024-03-04 12:10:00,249.0,249.22,249.0,249.14,2663.0,244.1337,244.3494,244.1337,244.2709,2663.0
2024-03-04 12:15:00,249.08,249.08,248.87,248.9,6051.0,244.2121,244.2121,244.0062,244.0356,6051.0
2024-03-04 12:20:00,248.84,249.03,248.84,248.99,5695.0,243.9768,244.1631,243.9768,244.1239,5695.0
2024-03-04 12:25:00,248.96,249.23,248.87,249.23,10952.0,244.0944,244.3592,244.0062,244.3592,10952.0
2024-03-04 12:30:00,249.18,249.29,249.16,249.17,4073.0,244.3101,244.418,244.2905,244.3003,4073.0
2024-03-04 12:35:00,249.16,249.31,249.16,249.26,6016.0,244.2905,244.4376,244.2905,244.3886,6016.0
2024-03-04 12:40:00,249.27,249.44,249.08,249.17,56348.0,244.3984,244.5651,244.2121,244.3003,56348.0
2024-03-04 12:45:00,249.16,249.18,249.05,249.1,4190.0,244.2905,244.3101,244.1827,244.2317,4190.0
2024-03-04 12:50:00,249.03,249.23,249.03,249.2,14774.0,244.1631,244.3592,244.1631,244.3298,14774.0
2024-03-04 12:55:00,249.21,249.23,249.07,249.16,16788.0,244.3396,244.3592,244.2023,244.2905,16788.0
2024-03-04 13:00:00,249.18,249.31,249.16,249.29,3713.0,244.3101,244.4376,244.2905,244.418,3713.0
2024-03-04 13:05:00,249.27,249.42,249.22,249.23,9751.0,244.3984,244.5455,244.3494,244.3592,9751.0
2024-03-04 13:10:00,249.24,249.3,249.06,249.07,8197.0,244.369,244.4278,244.1925,244.2023,8197.0
2024-03-04 13:15:00,249.04,249.14,248.97,249.09,10637.0,244.1729,244.2709,244.1043,244.2219,10637.0
2024-03-04 13:20:00,249.09,249.1,248.99,249.02,8103.0,244.2219,244.2317,244.1239,244.1533,8103.0
2024-03-04 13:25:00,249.02,249.03,248.91,248.92,7274.0,244.1533,244.1631,244.0454,244.0552,7274.0
2024-03-04 13:30:00,248.92,248.95,248.84,248.91,7012.0,244.0552,244.0846,243.9768,244.0454,7012.0
2024-03-04 13:35:00,248.9,248.97,248.86,248.95,5454.0,244.0356,244.1043,243.9964,244.0846,5454.0
2024-03-04 13:40:00,248.98,249.04,248.92,248.99,5021.0,244.1141,244.1729,244.0552,244.1239,5021.0
2024-03-04 13:45:00,248.98,249.01,248.71,248.8,14935.0,244.1141,244.1435,243.8493,243.9376,14935.0
2024-03-04 13:50:00,248.78,248.9,248.57,248.64,8048.0,243.918,244.0356,243.7121,243.7807,8048.0
2024-03-04 13:55:00,248.63,248.67,248.39,248.46,8080.0,243.7709,243.8101,243.5356,243.6042,8080.0
2024-03-04 14:00:00,248.56,248.66,248.48,248.61,3315.0,243.7023,243.8003,243.6238,243.7513,3315.0
2024-03-04 14:05:00,248.58,248.58,248.34,248.42,5503.0,243.7219,243.7219,243.4866,243.565,5503.0
2024-03-04 14:10:00,248.38,248.6,248.37,248.58,6219.0,243.5258,243.7415,243.516,243.7219,6219.0
2024-03-04 14:15:00,248.58,248.62,248.31,248.39,11611.0,243.7219,243.7611,243.4572,243.5356,11611.0
2024-03-04 14:20:00,248.38,248.38,248.1,248.15,5316.0,243.5258,243.5258,243.2513,243.3003,5316.0
2024-03-04 14:25:00,248.24,248.55,248.22,248.52,5642.0,243.3885,243.6925,243.3689,243.663,5642.0
2024-03-04 14:30:00,248.52,248.6,248.48,248.55,9170.0,243.663,243.7415,243.6238,243.6925,9170.0
2024-03-04 14:35:00,248.56,248.75,248.54,248.75,8638.0,243.7023,243.8886,243.6827,243.8886,8638.0
2024-03-04 14:40:00,248.75,248.81,248.6,248.81,11251.0,243.8886,243.9474,243.7415,243.9474,11251.0
2024-03-04 14:45:00,248.77,248.79,248.68,248.72,5842.0,243.9082,243.9278,243.8199,243.8591,5842.0
2024-03-04 14:50:00,248.72,248.99,248.72,248.88,12710.0,243.8591,244.1239,243.8591,244.016,12710.0
2024-03-04 14:55:00,248.89,248.99,248.78,248.78,6631.0,244.0258,244.1239,243.918,243.918,6631.0
2024-03-04 15:00:00,248.74,248.82,248.67,248.71,6636.0,243.8787,243.9572,243.8101,243.8493,6636.0
2024-03-04 15:05:00,248.72,248.8,248.68,248.79,6403.0,243.8591,243.9376,243.8199,243.9278,6403.0
2024-03-04 15:10:00,248.81,248.88,248.76,248.88,6445.0,243.9474,244.016,243.8984,244.016,6445.0
2024-03-04 15:15:00,248.88,248.88,248.62,248.62,8419.0,244.016,244.016,243.7611,243.7611,8419.0
2024-03-04 15:20:00,248.58,248.65,248.43,248.45,11319.0,243.7219,243.7905,243.5748,243.5944,11319.0
2024-03-04 15:25:00,248.49,248.55,248.39,248.46,13324.0,243.6336,243.6925,243.5356,243.6042,13324.0
2024-03-04 15:30:00,248.5,248.55,248.44,248.47,20671.0,243.6434,243.6925,243.5846,243.614,20671.0
2024-03-04 15:35:00,248.5,248.52,248.2,248.34,15105.0,243.6434,243.663,243.3493,243.4866,15105.0
2024-03-04 15:40:00,248.34,248.44,248.2,248.26,23864.0,243.4866,243.5846,243.3493,243.4081,23864.0
2024-03-04 15:45:00,248.25,248.41,248.1,248.33,39252.0,243.3983,243.5552,243.2513,243.4768,39252.0
2024-03-04 15:50:00,248.39,248.58,248.12,248.21,61864.0,243.5356,243.7219,243.2709,243.3591,61864.0
2024-03-04 15:55:00,248.2,248.45,248.07,248.34,154110.0,243.3493,243.5944,243.2218,243.4866,154110.0
2024-03-05 09:30:00,248.25,248.66,248.09,248.66,18664.0,243.3983,243.8003,243.2415,243.8003,18664.0
2024-03-05 09:35:00,248.43,248.45,247.85,248.32,5538.0,243.5748,243.5944,243.0061,243.467,5538.0
2024-03-05 09:40:00,248.22,249.0,248.19,249.0,2685.0,243.3689,244.1337,243.3395,244.1337,2685.0
2024-03-05 09:45:00,249.12,249.74,249.09,249.51,4472.0,244.2513,244.8592,244.2219,244.6337,4472.0
2024-03-05 09:50:00,249.62,249.91,249.42,249.73,4622.0,244.7415,245.0259,244.5455,244.8494,4622.0
2024-03-05 09:55:00,249.8,249.91,249.19,249.54,7526.0,244.918,245.0259,244.32,244.6631,7526.0
2024-03-05 10:00:00,249.37,249.67,249.26,249.39,7388.0,244.4964,244.7906,244.3886,244.516,7388.0
2024-03-05 10:05:00,249.41,249.57,249.09,249.23,4349.0,244.5357,244.6925,244.2219,244.3592,4349.0
2024-03-05 10:10:00,249.21,249.39,249.11,249.39,3982.0,244.3396,244.516,244.2415,244.516,3982.0
2024-03-05 10:15:00,249.38,249.54,249.29,249.45,3615.0,244.5062,244.6631,244.418,244.5749,3615.0
2024-03-05 10:20:00,249.4,249.52,249.24,249.26,6890.0,244.5258,244.6435,244.369,244.3886,6890.0
2024-03-05 10:25:00,249.26,249.53,249.21,249.53,20746.0,244.3886,244.6533,244.3396,244.6533,20746.0
2024-03-05 10:30:00,249.53,249.55,249.01,249.01,12648.0,244.6533,244.6729,244.1435,244.1435,12648.0
2024-03-05 10:35:00,248.91,249.07,248.83,249.07,5138.0,244.0454,244.2023,243.967,244.2023,5138.0
2024-03-05 10:40:00,249.16,249.37,249.15,249.37,8302.0,244.2905,244.4964,244.2807,244.4964,8302.0
2024-03-05 10:45:00,249.34,249.55,249.15,249.15,9304.0,244.467,244.6729,244.2807,244.2807,9304.0
2024-03-05 10:50:00,249.15,249.29,248.95,249.0,11558.0,244.2807,244.418,244.0846,244.1337,11558.0
2024-03-05 10:55:00,249.0,249.26,248.97,249.17,14070.0,244.1337,244.3886,244.1043,244.3003,14070.0
2024-03-05 11:00:00,249.13,249.15,248.86,248.92,8835.0,244.2611,244.2807,243.9964,244.0552,8835.0
2024-03-05 11:05:00,248.94,249.05,248.91,249.04,6615.0,244.0748,244.1827,244.0454,244.1729,6615.0
2024-03-05 11:10:00,248.99,249.09,248.94,248.97,11706.0,244.1239,244.2219,244.0748,244.1043,11706.0
2024-03-05 11:15:00,248.92,249.05,248.87,248.97,6457.0,244.0552,244.1827,244.0062,244.1043,6457.0
2024-03-05 11:20:00,248.92,249.03,248.79,249.01,4171.0,244.0552,244.1631,243.9278,244.1435,4171.0
2024-03-05 11:25:00,248.99,249.07,248.9,249.0,5970.0,244.1239,244.2023,244.0356,244.1337,5970.0
2024-03-05 11:30:00,248.97,249.42,248.92,249.36,28390.0,244.1043,244.5455,244.0552,244.4866,28390.0
2024-03-05 11:35:00,249.5,249.58,249.35,249.39,11759.0,244.6239,244.7023,244.4768,244.516,11759.0
2024-03-05 11:40:00,249.43,249.43,249.05,249.05,4105.0,244.5553,244.5553,244.1827,244.1827,4105.0
2024-03-05 11:45:00,249.1,249.24,249.05,249.11,4524.0,244.2317,244.369,244.1827,244.2415,4524.0
2024-03-05 11:50:00,249.14,249.16,248.95,249.12,6504.0,244.2709,244.2905,244.0846,244.2513,6504.0
2024-03-05 11:55:00,249.13,249.13,248.74,248.89,9522.0,244.2611,244.2611,243.8787,244.0258,9522.0
2024-03-05 12:00:00,248.92,248.93,248.68,248.68,970.0,244.0552,244.065,243.8199,243.8199,970.0
2024-03-05 12:05:00,248.72,248.8,248.64,248.8,2397.0,243.8591,243.9376,243.7807,243.9376,2397.0
2024-03-05 12:10:00,248.8,248.85,248.67,248.67,1903.0,243.9376,243.9866,243.8101,243.8101,1903.0
2024-03-05 12:15:00,248.7,248.91,248.7,248.91,3236.0,243.8395,244.0454,243.8395,244.0454,3236.0
2024-03-05 12:20:00,248.95,249.03,248.87,248.88,2557.0,244.0846,244.1631,244.0062,244.016,2557.0
2024-03-05 12:25:00,248.95,248.97,248.9,248.93,2143.0,244.0846,244.1043,244.0356,244.065,2143.0
2024-03-05 12:30:00,248.93,248.93,248.76,248.81,3423.0,244.065,244.065,243.8984,243.9474,3423.0
2024-03-05 12:35:00,248.78,248.78,248.65,248.69,3493.0,243.918,243.918,243.7905,243.8297,3493.0
2024-03-05 12:40:00,248.68,249.01,248.62,248.99,3015.0,243.8199,244.1435,243.7611,244.1239,3015.0
2024-03-05 12:45:00,249.05,249.17,248.98,249.09,2873.0,244.1827,244.3003,244.1141,244.2219,2873.0
2024-03-05 12:50:00,249.05,249.12,248.98,249.12,3218.0,244.1827,244.2513,244.1141,244.2513,3218.0
2024-03-05 12:55:00,249.17,249.18,248.93,248.98,6025.0,244.3003,244.3101,244.065,244.1141,6025.0
2024-03-05 13:00:00,249.0,249.01,248.74,248.74,2545.0,244.1337,244.1435,243.8787,243.8787,2545.0
2024-03-05 13:05:00,248.73,248.85,248.7,248.85,2199.0,243.8689,243.9866,243.8395,243.9866,2199.0
2024-03-05 13:10:00,248.86,249.01,248.83,249.01,2819.0,243.9964,244.1435,243.967,244.1435,2819.0
2024-03-05 13:15:00,249.0,249.05,248.78,248.78,2330.0,244.1337,244.1827,243.918,243.918,2330.0
2024-03-05 13:20:00,248.79,248.98,248.79,248.94,4154.0,243.9278,244.1141,243.9278,244.0748,4154.0
2024-03-05 13:25:00,248.94,249.02,248.9,248.97,6431.0,244.0748,244.1533,244.0356,244.1043,6431.0
2024-03-05 13:30:00,248.97,249.15,248.97,249.04,10817.0,244.1043,244.2807,244.1043,244.1729,10817.0
2024-03-05 13:35:00,249.05,249.06,248.93,249.03,8242.0,244.1827,244.1925,244.065,244.1631,8242.0
2024-03-05 13:40:00,249.01,249.15,248.9,248.94,10412.0,244.1435,244.2807,244.0356,244.0748,10412.0
2024-03-05 13:45:00,249.01,249.12,248.88,249.0,10809.0,244.1435,244.2513,244.016,244.1337,10809.0
2024-03-05 13:50:00,248.99,249.18,248.94,249.17,16201.0,244.1239,244.3101,244.0748,244.3003,16201.0
2024-03-05 13:55:00,249.14,249.14,248.82,248.95,60578.0,244.2709,244.2709,243.9572,244.0846,60578.0
2024-03-05 14:00:00,248.94,249.02,248.9,248.97,6192.0,244.0748,244.1533,244.0356,244.1043,6192.0
2024-03-05 14:05:00,248.93,249.21,248.93,249.15,10337.0,244.065,244.3396,244.065,244.2807,10337.0
2024-03-05 14:10:00,249.12,249.29,249.12,249.25,6694.0,244.2513,244.418,244.2513,244.3788,6694.0
2024-03-05 14:15:00,249.26,249.31,249.16,249.27,8078.0,244.3886,244.4376,244.2905,244.3984,8078.0
2024-03-05 14:20:00,249.27,249.36,249.23,249.23,4206.0,244.3984,244.4866,244.3592,244.3592,4206.0
2024-03-05 14:25:00,249.23,249.31,249.15,249.19,8395.0,244.3592,244.4376,244.2807,244.32,8395.0
2024-03-05 14:30:00,249.13,249.13,248.66,248.68,4411.0,244.2611,244.2611,243.8003,243.8199,4411.0
2024-03-05 14:35:00,248.69,249.06,248.63,249.01,4003.0,243.8297,244.1925,243.7709,244.1435,4003.0
2024-03-05 14:40:00,248.98,248.99,248.88,248.89,4613.0,244.1141,244.1239,244.016,244.0258,4613.0
2024-03-05 14:45:00,248.87,248.98,248.7,248.7,5305.0,244.0062,244.1141,243.8395,243.8395,5305.0
2024-03-05 14:50:00,248.73,249.03,248.7,248.82,8841.0,243.8689,244.1631,243.8395,243.9572,8841.0
2024-03-05 14:55:00,248.83,248.9,248.66,248.74,4518.0,243.967,244.0356,243.8003,243.8787,4518.0
2024-03-05 15:00:00,248.72,248.72,248.29,248.37,8123.0,243.8591,243.8591,243.4375,243.516,8123.0
2024-03-05 15:05:00,248.41,248.46,248.16,248.41,7144.0,243.5552,243.6042,243.3101,243.5552,7144.0
2024-03-05 15:10:00,248.39,248.59,248.37,248.38,6919.0,243.5356,243.7317,243.516,243.5258,6919.0
2024-03-05 15:15:00,248.38,248.44,248.31,248.44,6243.0,243.5258,243.5846,243.4572,243.5846,6243.0
2024-03-05 15:20:00,248.46,248.51,248.23,248.45,6527.0,243.6042,243.6532,243.3787,243.5944,6527.0
2024-03-05 15:25:00,248.36,248.42,248.12,248.18,6643.0,243.5062,243.565,243.2709,243.3297,6643.0
2024-03-05 15:30:00,248.15,248.34,248.05,248.34,8191.0,243.3003,243.4866,243.2022,243.4866,8191.0
2024-03-05 15:35:00,248.36,248.4,248.22,248.25,7937.0,243.5062,243.5454,243.3689,243.3983,7937.0
2024-03-05 15:40:00,248.22,248.53,248.15,248.52,12093.0,243.3689,243.6729,243.3003,243.663,12093.0
2024-03-05 15:45:00,248.52,248.97,248.49,248.97,17430.0,243.663,244.1043,243.6336,244.1043,17430.0
2024-03-05 15:50:00,248.97,249.35,248.84,249.29,38567.0,244.1043,244.4768,243.9768,244.418,38567.0
2024-03-05 15:55:00,249.27,249.66,249.16,249.37,74481.0,244.3984,244.7808,244.2905,244.4964,74481.0
2024-03-06 09:30:00,249.61,250.0,248.86,249.42,20043.0,244.7317,245.1141,243.9964,244.5455,20043.0
2024-03-06 09:35:00,249.21,249.41,248.01,248.01,6608.0,244.3396,244.5357,243.163,243.163,6608.0
2024-03-06 09:40:00,247.98,248.38,247.58,247.96,8381.0,243.1336,243.5258,242.7414,243.114,8381.0
2024-03-06 09:45:00,247.95,248.56,247.94,248.43,5918.0,243.1042,243.7023,243.0944,243.5748,5918.0
2024-03-06 09:50:00,248.59,249.36,248.58,249.36,6002.0,243.7317,244.4866,243.7219,244.4866,6002.0
2024-03-06 09:55:00,249.41,249.88,249.28,249.81,6411.0,244.5357,244.9965,244.4082,244.9278,6411.0
2024-03-06 10:00:00,249.74,249.82,249.32,249.41,5901.0,244.8592,244.9376,244.4474,244.5357,5901.0
2024-03-06 10:05:00,249.48,250.23,249.48,250.14,6372.0,244.6043,245.3396,244.6043,245.2514,6372.0
2024-03-06 10:10:00,250.05,250.09,249.89,249.94,3333.0,245.1631,245.2024,245.0063,245.0553,3333.0
2024-03-06 10:15:00,250.0,250.39,250.0,250.3,4357.0,245.1141,245.4965,245.1141,245.4083,4357.0
2024-03-06 10:20:00,250.25,250.28,249.9,249.99,2607.0,245.3592,245.3887,245.0161,245.1043,2607.0
2024-03-06 10:25:00,250.07,250.07,249.54,249.74,3308.0,245.1828,245.1828,244.6631,244.8592,3308.0
2024-03-06 10:30:00,249.68,249.9,249.55,249.9,4591.0,244.8004,245.0161,244.6729,245.0161,4591.0
2024-03-06 10:35:00,249.92,250.03,249.85,249.95,3387.0,245.0357,245.1435,244.9671,245.0651,3387.0
2024-03-06 10:40:00,249.98,250.37,249.98,250.2,1923.0,245.0945,245.4769,245.0945,245.3102,1923.0
2024-03-06 10:45:00,250.2,250.22,249.84,249.84,4225.0,245.3102,245.3298,244.9573,244.9573,4225.0
2024-03-06 10:50:00,249.92,250.22,249.88,250.14,4906.0,245.0357,245.3298,244.9965,245.2514,4906.0
2024-03-06 10:55:00,250.17,250.3,250.09,250.21,2637.0,245.2808,245.4083,245.2024,245.32,2637.0
2024-03-06 11:00:00,250.12,250.45,250.08,250.27,3662.0,245.2318,245.5553,245.1926,245.3788,3662.0
2024-03-06 11:05:00,250.25,250.67,250.25,250.46,4453.0,245.3592,245.771,245.3592,245.5651,4453.0
2024-03-06 11:10:00,250.5,250.67,250.5,250.62,1660.0,245.6044,245.771,245.6044,245.722,1660.0
2024-03-06 11:15:00,250.67,250.69,250.48,250.53,7559.0,245.771,245.7906,245.5847,245.6338,7559.0
2024-03-06 11:20:00,250.57,250.69,250.51,250.67,9733.0,245.673,245.7906,245.6142,245.771,9733.0
2024-03-06 11:25:00,250.61,251.18,250.58,251.16,12829.0,245.7122,246.2711,245.6828,246.2515,12829.0
2024-03-06 11:30:00,251.14,251.14,250.7,250.74,4533.0,246.2318,246.2318,245.8004,245.8397,4533.0
2024-03-06 11:35:00,250.77,251.17,250.77,251.0,2157.0,245.8691,246.2613,245.8691,246.0946,2157.0
2024-03-06 11:40:00,250.93,250.93,250.77,250.83,4354.0,246.0259,246.0259,245.8691,245.9279,4354.0
2024-03-06 11:45:00,250.81,250.93,250.8,250.86,3200.0,245.9083,246.0259,245.8985,245.9573,3200.0
2024-03-06 11:50:00,250.91,250.96,250.76,250.83,5205.0,246.0063,246.0554,245.8593,245.9279,5205.0
2024-03-06 11:55:00,250.86,250.87,250.39,250.48,4897.0,245.9573,245.9671,245.4965,245.5847,4897.0
2024-03-06 12:00:00,250.44,250.6,250.41,250.57,2925.0,245.5455,245.7024,245.5161,245.673,2925.0
2024-03-06 12:05:00,250.5,250.53,250.25,250.25,6928.0,245.6044,245.6338,245.3592,245.3592,6928.0
2024-03-06 12:10:00,250.3,250.38,250.17,250.31,2287.0,245.4083,245.4867,245.2808,245.4181,2287.0
2024-03-06 12:15:00,250.33,250.49,250.29,250.49,3594.0,245.4377,245.5945,245.3985,245.5945,3594.0
2024-03-06 12:20:00,250.49,250.77,250.49,250.77,2315.0,245.5945,245.8691,245.5945,245.8691,2315.0
2024-03-06 12:25:00,250.78,250.87,250.53,250.57,3504.0,245.8789,245.9671,245.6338,245.673,3504.0
2024-03-06 12:30:00,250.44,250.71,250.39,250.65,1863.0,245.5455,245.8102,245.4965,245.7514,1863.0
2024-03-06 12:35:00,250.6,250.82,250.52,250.82,1918.0,245.7024,245.9181,245.624,245.9181,1918.0
2024-03-06 12:40:00,250.82,250.82,250.61,250.82,4366.0,245.9181,245.9181,245.7122,245.9181,4366.0
2024-03-06 12:45:00,250.84,250.84,250.74,250.84,1548.0,245.9377,245.9377,245.8397,245.9377,1548.0
2024-03-06 12:50:00,250.89,250.9,250.66,250.69,2127.0,245.9867,245.9965,245.7612,245.7906,2127.0
2024-03-06 12:55:00,250.53,250.71,250.53,250.63,1202.0,245.6338,245.8102,245.6338,245.7318,1202.0
2024-03-06 13:00:00,250.69,250.94,250.67,250.93,1971.0,245.7906,246.0358,245.771,246.0259,1971.0
2024-03-06 13:05:00,250.93,250.93,250.65,250.7,3472.0,246.0259,246.0259,245.7514,245.8004,3472.0
2024-03-06 13:10:00,250.7,250.76,250.55,250.55,3306.0,245.8004,245.8593,245.6534,245.6534,3306.0
2024-03-06 13:15:00,250.57,250.76,250.55,250.75,2932.0,245.673,245.8593,245.6534,245.8495,2932.0
2024-03-06 13:20:00,250.76,250.83,250.69,250.69,2132.0,245.8593,245.9279,245.7906,245.7906,2132.0
2024-03-06 13:25:00,250.7,250.83,250.66,250.74,1753.0,245.8004,245.9279,245.7612,245.8397,1753.0
2024-03-06 13:30:00,250.76,250.76,250.2,250.21,6265.0,245.8593,245.8593,245.3102,245.32,6265.0
2024-03-06 13:35:00,250.24,250.24,249.93,250.08,8497.0,245.3494,245.3494,245.0455,245.1926,8497.0
2024-03-06 13:40:00,250.14,250.34,250.09,250.24,4632.0,245.2514,245.4475,245.2024,245.3494,4632.0
2024-03-06 13:45:00,250.25,250.31,249.73,249.84,3280.0,245.3592,245.4181,244.8494,244.9573,3280.0
2024-03-06 13:50:00,249.74,250.11,249.7,250.08,3927.0,244.8592,245.222,244.82,245.1926,3927.0
2024-03-06 13:55:00,250.12,250.28,250.12,250.28,1622.0,245.2318,245.3887,245.2318,245.3887,1622.0
2024-03-06 14:00:00,250.25,250.28,250.06,250.1,4999.0,245.3592,245.3887,245.173,245.2122,4999.0
2024-03-06 14:05:00,250.09,250.39,250.08,250.26,3603.0,245.2024,245.4965,245.1926,245.369,3603.0
2024-03-06 14:10:00,250.19,250.19,249.88,249.97,6244.0,245.3004,245.3004,244.9965,245.0847,6244.0
2024-03-06 14:15:00,249.86,249.98,249.73,249.89,4816.0,244.9769,245.0945,244.8494,245.0063,4816.0
2024-03-06 14:20:00,249.89,250.23,249.89,250.23,6045.0,245.0063,245.3396,245.0063,245.3396,6045.0
2024-03-06 14:25:00,250.12,250.4,249.93,250.4,1520.0,245.2318,245.5063,245.0455,245.5063,1520.0
2024-03-06 14:30:00,250.5,250.5,250.26,250.36,5179.0,245.6044,245.6044,245.369,245.4671,5179.0
2024-03-06 14:35:00,250.32,250.43,250.27,250.33,2190.0,245.4279,245.5357,245.3788,245.4377,2190.0
2024-03-06 14:40:00,250.35,250.57,250.34,250.47,3932.0,245.4573,245.673,245.4475,245.5749,3932.0
2024-03-06 14:45:00,250.38,250.38,250.1,250.22,5233.0,245.4867,245.4867,245.2122,245.3298,5233.0
2024-03-06 14:50:00,250.25,250.37,250.15,250.18,3250.0,245.3592,245.4769,245.2612,245.2906,3250.0
2024-03-06 14:55:00,250.16,250.34,250.09,250.32,4680.0,245.271,245.4475,245.2024,245.4279,4680.0
2024-03-06 15:00:00,250.26,250.36,250.11,250.34,3522.0,245.369,245.4671,245.222,245.4475,3522.0
2024-03-06 15:05:00,250.33,250.44,250.08,250.14,5802.0,245.4377,245.5455,245.1926,245.2514,5802.0
2024-03-06 15:10:00,250.08,250.21,249.84,249.84,5682.0,245.1926,245.32,244.9573,244.9573,5682.0
2024-03-06 15:15:00,249.88,250.02,249.56,249.71,36238.0,244.9965,245.1337,244.6827,244.8298,36238.0
2024-03-06 15:20:00,249.77,249.77,249.27,249.33,27044.0,244.8886,244.8886,244.3984,244.4572,27044.0
2024-03-06 15:25:00,249.37,249.66,249.24,249.64,24174.0,244.4964,244.7808,244.369,244.7612,24174.0
2024-03-06 15:30:00,249.64,249.78,249.5,249.54,26530.0,244.7612,244.8984,244.6239,244.6631,26530.0
2024-03-06 15:35:00,249.51,249.83,249.51,249.83,27139.0,244.6337,244.9474,244.6337,244.9474,27139.0
2024-03-06 15:40:00,249.85,249.95,249.68,249.75,25948.0,244.9671,245.0651,244.8004,244.869,25948.0
2024-03-06 15:45:00,249.75,250.57,249.68,250.53,49708.0,244.869,245.673,244.8004,245.6338,49708.0
2024-03-06 15:50:00,250.52,250.63,250.0,250.63,233276.0,245.624,245.7318,245.1141,245.7318,233276.0
2024-03-06 15:55:00,250.65,250.89,250.0,250.55,217882.0,245.7514,245.9867,245.1141,245.6534,217882.0
2024-03-07 09:30:00,250.17,251.01,250.0,250.49,19905.0,245.2808,246.1044,245.1141,245.5945,19905.0
2024-03-07 09:35:00,250.7,251.05,250.7,251.05,1797.0,245.8004,246.1436,245.8004,246.1436,1797.0
2024-03-07 09:40:00,251.14,251.54,250.89,251.11,4132.0,246.2318,246.624,245.9867,246.2024,4132.0
2024-03-07 09:45:00,251.41,251.51,250.83,250.84,3556.0,246.4966,246.5946,245.9279,245.9377,3556.0
2024-03-07 09:50:00,250.71,250.71,250.13,250.13,2502.0,245.8102,245.8102,245.2416,245.2416,2502.0
2024-03-07 09:55:00,250.3,250.43,250.21,250.3,1899.0,245.4083,245.5357,245.32,245.4083,1899.0
2024-03-07 10:00:00,250.31,250.31,250.0,250.12,8200.0,245.4181,245.4181,245.1141,245.2318,8200.0
2024-03-07 10:05:00,250.22,250.25,249.83,250.2,4492.0,245.3298,245.3592,244.9474,245.3102,4492.0
2024-03-07 10:10:00,250.12,250.42,249.98,250.18,3942.0,245.2318,245.5259,245.0945,245.2906,3942.0
2024-03-07 10:15:00,250.13,250.23,250.05,250.07,4187.0,245.2416,245.3396,245.1631,245.1828,4187.0
2024-03-07 10:20:00,250.02,250.02,249.76,249.79,2357.0,245.1337,245.1337,244.8788,244.9082,2357.0
2024-03-07 10:25:00,249.83,250.34,249.83,250.07,2492.0,244.9474,245.4475,244.9474,245.1828,2492.0
2024-03-07 10:30:00,250.09,250.32,250.09,250.18,4546.0,245.2024,245.4279,245.2024,245.2906,4546.0
2024-03-07 10:35:00,250.25,250.25,249.9,249.91,4366.0,245.3592,245.3592,245.0161,245.0259,4366.0
2024-03-07 10:40:00,249.91,250.28,249.9,250.13,4384.0,245.0259,245.3887,245.0161,245.2416,4384.0
2024-03-07 10:45:00,250.11,250.15,249.8,249.91,2524.0,245.222,245.2612,244.918,245.0259,2524.0
2024-03-07 10:50:00,249.89,249.96,249.8,249.8,2698.0,245.0063,245.0749,244.918,244.918,2698.0
2024-03-07 10:55:00,249.8,249.91,249.78,249.82,4424.0,244.918,245.0259,244.8984,244.9376,4424.0
2024-03-07 11:00:00,249.87,249.87,249.43,249.53,3945.0,244.9867,244.9867,244.5553,244.6533,3945.0
2024-03-07 11:05:00,249.45,249.51,249.38,249.39,2921.0,244.5749,244.6337,244.5062,244.516,2921.0
2024-03-07 11:10:00,249.4,249.4,249.3,249.34,4687.0,244.5258,244.5258,244.4278,244.467,4687.0
2024-03-07 11:15:00,249.28,249.29,249.15,249.2,4417.0,244.4082,244.418,244.2807,244.3298,4417.0
2024-03-07 11:20:00,249.26,249.26,249.03,249.12,8658.0,244.3886,244.3886,244.1631,244.2513,8658.0
2024-03-07 11:25:00,249.16,249.43,249.16,249.43,3501.0,244.2905,244.5553,244.2905,244.5553,3501.0
2024-03-07 11:30:00,249.48,249.5,249.12,249.26,4631.0,244.6043,244.6239,244.2513,244.3886,4631.0
2024-03-07 11:35:00,249.26,249.41,249.23,249.34,6922.0,244.3886,244.5357,244.3592,244.467,6922.0
2024-03-07 11:40:00,249.32,249.39,249.2,249.28,5492.0,244.4474,244.516,244.3298,244.4082,5492.0
2024-03-07 11:45:00,249.32,249.47,249.3,249.32,4903.0,244.4474,244.5945,244.4278,244.4474,4903.0
2024-03-07 11:50:00,249.34,249.69,249.33,249.68,6776.0,244.467,244.8102,244.4572,244.8004,6776.0
2024-03-07 11:55:00,249.72,249.87,249.72,249.85,3906.0,244.8396,244.9867,244.8396,244.9671,3906.0
2024-03-07 12:00:00,249.88,249.88,249.65,249.7,4625.0,244.9965,244.9965,244.771,244.82,4625.0
2024-03-07 12:05:00,249.7,249.7,249.35,249.38,14499.0,244.82,244.82,244.4768,244.5062,14499.0
2024-03-07 12:10:00,249.36,249.51,249.34,249.36,2738.0,244.4866,244.6337,244.467,244.4866,2738.0
2024-03-07 12:15:00,249.36,249.49,249.36,249.44,1993.0,244.4866,244.6141,244.4866,244.5651,1993.0
2024-03-07 12:20:00,249.48,249.5,249.41,249.48,3575.0,244.6043,244.6239,244.5357,244.6043,3575.0
2024-03-07 12:25:00,249.5,249.5,249.07,249.08,2503.0,244.6239,244.6239,244.2023,244.2121,2503.0
2024-03-07 12:30:00,249.11,249.11,248.94,248.95,4223.0,244.2415,244.2415,244.0748,244.0846,4223.0
2024-03-07 12:35:00,248.94,249.11,248.94,249.04,3263.0,244.0748,244.2415,244.0748,244.1729,3263.0
2024-03-07 12:40:00,248.96,248.96,248.67,248.75,11651.0,244.0944,244.0944,243.8101,243.8886,11651.0
2024-03-07 12:45:00,248.69,248.92,248.69,248.82,6818.0,243.8297,244.0552,243.8297,243.9572,6818.0
2024-03-07 12:50:00,248.84,248.96,248.79,248.96,2500.0,243.9768,244.0944,243.9278,244.0944,2500.0
2024-03-07 12:55:00,248.95,248.95,248.73,248.8,5725.0,244.0846,244.0846,243.8689,243.9376,5725.0
2024-03-07 13:00:00,248.81,248.87,248.77,248.87,3953.0,243.9474,244.0062,243.9082,244.0062,3953.0
2024-03-07 13:05:00,248.93,249.01,248.84,249.01,4702.0,244.065,244.1435,243.9768,244.1435,4702.0
2024-03-07 13:10:00,249.03,249.03,248.93,248.94,4140.0,244.1631,244.1631,244.065,244.0748,4140.0
2024-03-07 13:15:00,248.94,249.04,248.88,248.99,4893.0,244.0748,244.1729,244.016,244.1239,4893.0
2024-03-07 13:20:00,249.02,249.08,248.9,248.9,4714.0,244.1533,244.2121,244.0356,244.0356,4714.0
2024-03-07 13:25:00,248.91,248.91,248.63,248.63,6775.0,244.0454,244.0454,243.7709,243.7709,6775.0
2024-03-07 13:30:00,248.65,248.71,248.59,248.66,9367.0,243.7905,243.8493,243.7317,243.8003,9367.0
2024-03-07 13:35:00,248.65,249.0,248.63,248.93,20973.0,243.7905,244.1337,243.7709,244.065,20973.0
2024-03-07 13:40:00,248.98,249.36,248.93,249.34,6138.0,244.1141,244.4866,244.065,244.467,6138.0
2024-03-07 13:45:00,249.38,249.39,249.25,249.25,10383.0,244.5062,244.516,244.3788,244.3788,10383.0
2024-03-07 13:50:00,249.34,249.41,249.28,249.28,6424.0,244.467,244.5357,244.4082,244.4082,6424.0
2024-03-07 13:55:00,249.34,249.34,249.21,249.26,7513.0,244.467,244.467,244.3396,244.3886,7513.0
2024-03-07 14:00:00,249.21,249.27,249.13,249.24,7225.0,244.3396,244.3984,244.2611,244.369,7225.0
2024-03-07 14:05:00,249.27,249.37,249.19,249.29,10328.0,244.3984,244.4964,244.32,244.418,10328.0
2024-03-07 14:10:00,249.33,249.42,249.32,249.38,3578.0,244.4572,244.5455,244.4474,244.5062,3578.0
2024-03-07 14:15:00,249.48,249.51,249.18,249.24,7406.0,244.6043,244.6337,244.3101,244.369,7406.0
2024-03-07 14:20:00,249.2,249.21,248.84,248.86,6692.0,244.3298,244.3396,243.9768,243.9964,6692.0
2024-03-07 14:25:00,248.83,248.87,248.75,248.78,6843.0,243.967,244.0062,243.8886,243.918,6843.0
2024-03-07 14:30:00,248.76,248.76,248.67,248.76,6025.0,243.8984,243.8984,243.8101,243.8984,6025.0
2024-03-07 14:35:00,248.75,248.78,248.6,248.67,9118.0,243.8886,243.918,243.7415,243.8101,9118.0
2024-03-07 14:40:00,248.67,248.71,248.57,248.58,3360.0,243.8101,243.8493,243.7121,243.7219,3360.0
2024-03-07 14:45:00,248.57,248.64,248.46,248.47,5043.0,243.7121,243.7807,243.6042,243.614,5043.0
2024-03-07 14:50:00,248.5,248.64,248.49,248.64,5941.0,243.6434,243.7807,243.6336,243.7807,5941.0
2024-03-07 14:55:00,248.66,248.72,248.56,248.72,7700.0,243.8003,243.8591,243.7023,243.8591,7700.0
2024-03-07 15:00:00,248.71,248.86,248.56,248.86,10610.0,243.8493,243.9964,243.7023,243.9964,10610.0
2024-03-07 15:05:00,248.86,248.93,248.81,248.84,4935.0,243.9964,244.065,243.9474,243.9768,4935.0
2024-03-07 15:10:00,248.87,248.95,248.78,248.88,16130.0,244.0062,244.0846,243.918,244.016,16130.0
2024-03-07 15:15:00,248.87,249.13,248.78,248.98,10727.0,244.0062,244.2611,243.918,244.1141,10727.0
2024-03-07 15:20:00,249.02,249.22,248.93,248.95,24591.0,244.1533,244.3494,244.065,244.0846,24591.0
2024-03-07 15:25:00,248.95,249.06,248.88,248.98,9712.0,244.0846,244.1925,244.016,244.1141,9712.0
2024-03-07 15:30:00,248.96,248.96,248.76,248.81,8589.0,244.0944,244.0944,243.8984,243.9474,8589.0
2024-03-07 15:35:00,248.84,249.14,248.78,249.13,10300.0,243.9768,244.2709,243.918,244.2611,10300.0
2024-03-07 15:40:00,249.11,249.28,249.04,249.22,17891.0,244.2415,244.4082,244.1729,244.3494,17891.0
2024-03-07 15:45:00,249.22,249.33,249.13,249.17,25792.0,244.3494,244.4572,244.2611,244.3003,25792.0
2024-03-07 15:50:00,249.14,249.23,248.89,249.23,28522.0,244.2709,244.3592,244.0258,244.3592,28522.0
2024-03-07 15:55:00,249.27,249.45,248.79,248.81,87232.0,244.3984,244.5749,243.9278,243.9474,87232.0
2024-03-08 09:30:00,248.58,248.58,247.18,247.33,20377.0,243.7219,243.7219,242.3492,242.4963,20377.0
2024-03-08 09:35:00,247.34,248.05,247.33,247.9,5324.0,242.5061,243.2022,242.4963,243.0552,5324.0
2024-03-08 09:40:00,248.16,248.89,247.77,248.59,4424.0,243.3101,244.0258,242.9277,243.7317,4424.0
2024-03-08 09:45:00,248.58,248.63,248.27,248.46,3180.0,243.7219,243.7709,243.4179,243.6042,3180.0
2024-03-08 09:50:00,248.49,248.58,248.26,248.38,3342.0,243.6336,243.7219,243.4081,243.5258,3342.0
2024-03-08 09:55:00,248.56,249.01,248.55,249.01,6215.0,243.7023,244.1435,243.6925,244.1435,6215.0
2024-03-08 10:00:00,248.99,249.36,248.91,249.06,8011.0,244.1239,244.4866,244.0454,244.1925,8011.0
2024-03-08 10:05:00,248.95,249.09,248.69,248.71,4461.0,244.0846,244.2219,243.8297,243.8493,4461.0
2024-03-08 10:10:00,248.76,248.8,248.31,248.55,5484.0,243.8984,243.9376,243.4572,243.6925,5484.0
2024-03-08 10:15:00,248.44,248.58,248.2,248.28,3397.0,243.5846,243.7219,243.3493,243.4277,3397.0
2024-03-08 10:20:00,248.38,248.38,247.79,247.89,2473.0,243.5258,243.5258,242.9473,243.0454,2473.0
2024-03-08 10:25:00,247.84,247.85,247.64,247.67,838.0,242.9963,243.0061,242.8002,242.8297,838.0
2024-03-08 10:30:00,247.67,247.91,247.61,247.66,5598.0,242.8297,243.065,242.7708,242.8199,5598.0
2024-03-08 10:35:00,247.75,248.24,247.7,248.14,3768.0,242.9081,243.3885,242.8591,243.2905,3768.0
2024-03-08 10:40:00,248.2,248.32,248.04,248.16,1795.0,243.3493,243.467,243.1924,243.3101,1795.0
2024-03-08 10:45:00,248.18,248.41,248.17,248.25,2066.0,243.3297,243.5552,243.3199,243.3983,2066.0
2024-03-08 10:50:00,248.4,248.44,248.3,248.38,1623.0,243.5454,243.5846,243.4473,243.5258,1623.0
2024-03-08 10:55:00,248.33,248.48,248.28,248.47,3634.0,243.4768,243.6238,243.4277,243.614,3634.0
2024-03-08 11:00:00,248.42,248.67,248.42,248.67,5572.0,243.565,243.8101,243.565,243.8101,5572.0
2024-03-08 11:05:00,248.62,248.72,248.5,248.52,6180.0,243.7611,243.8591,243.6434,243.663,6180.0
2024-03-08 11:10:00,248.55,248.69,248.4,248.69,6571.0,243.6925,243.8297,243.5454,243.8297,6571.0
2024-03-08 11:15:00,248.79,249.15,248.62,248.62,10414.0,243.9278,244.2807,243.7611,243.7611,10414.0
2024-03-08 11:20:00,248.63,248.81,248.52,248.62,4798.0,243.7709,243.9474,243.663,243.7611,4798.0
2024-03-08 11:25:00,248.64,248.75,248.58,248.65,4553.0,243.7807,243.8886,243.7219,243.7905,4553.0
2024-03-08 11:30:00,248.73,248.95,248.72,248.81,6548.0,243.8689,244.0846,243.8591,243.9474,6548.0
2024-03-08 11:35:00,248.81,248.83,248.6,248.79,7059.0,243.9474,243.967,243.7415,243.9278,7059.0
2024-03-08 11:40:00,248.84,248.84,248.52,248.52,3458.0,243.9768,243.9768,243.663,243.663,3458.0
2024-03-08 11:45:00,248.4,248.94,248.38,248.93,3405.0,243.5454,244.0748,243.5258,244.065,3405.0
2024-03-08 11:50:00,248.91,248.97,248.64,248.64,2677.0,244.0454,244.1043,243.7807,243.7807,2677.0
2024-03-08 11:55:00,248.63,248.63,248.33,248.47,2536.0,243.7709,243.7709,243.4768,243.614,2536.0
2024-03-08 12:00:00,248.44,248.58,248.33,248.39,4568.0,243.5846,243.7219,243.4768,243.5356,4568.0
2024-03-08 12:05:00,248.47,248.75,248.46,248.75,2632.0,243.614,243.8886,243.6042,243.8886,2632.0
2024-03-08 12:10:00,248.78,249.1,248.78,249.1,3213.0,243.918,244.2317,243.918,244.2317,3213.0
2024-03-08 12:15:00,249.11,249.12,248.92,249.06,2200.0,244.2415,244.2513,244.0552,244.1925,2200.0
2024-03-08 12:20:00,249.06,249.19,249.01,249.06,2865.0,244.1925,244.32,244.1435,244.1925,2865.0
2024-03-08 12:25:00,249.08,249.09,248.84,248.92,8348.0,244.2121,244.2219,243.9768,244.0552,8348.0
2024-03-08 12:30:00,248.92,249.05,248.92,248.96,2627.0,244.0552,244.1827,244.0552,244.0944,2627.0
2024-03-08 12:35:00,248.97,249.11,248.95,249.09,20246.0,244.1043,244.2415,244.0846,244.2219,20246.0
2024-03-08 12:40:00,249.08,249.12,248.99,249.04,2500.0,244.2121,244.2513,244.1239,244.1729,2500.0
2024-03-08 12:45:00,249.06,249.06,248.92,248.93,1624.0,244.1925,244.1925,244.0552,244.065,1624.0
2024-03-08 12:50:00,248.94,249.05,248.82,248.83,2882.0,244.0748,244.1827,243.9572,243.967,2882.0
2024-03-08 12:55:00,248.84,249.23,248.84,249.18,4002.0,243.9768,244.3592,243.9768,244.3101,4002.0
2024-03-08 13:00:00,249.31,249.31,249.06,249.06,1414.0,244.4376,244.4376,244.1925,244.1925,1414.0
2024-03-08 13:05:00,249.12,249.33,249.12,249.28,3270.0,244.2513,244.4572,244.2513,244.4082,3270.0
2024-03-08 13:10:00,249.26,249.28,249.08,249.09,2221.0,244.3886,244.4082,244.2121,244.2219,2221.0
2024-03-08 13:15:00,249.15,249.22,249.08,249.09,2973.0,244.2807,244.3494,244.2121,244.2219,2973.0
2024-03-08 13:20:00,248.97,249.01,248.96,248.99,2115.0,244.1043,244.1435,244.0944,244.1239,2115.0
2024-03-08 13:25:00,248.96,249.0,248.83,248.88,3076.0,244.0944,244.1337,243.967,244.016,3076.0
2024-03-08 13:30:00,248.9,248.94,248.73,248.81,4145.0,244.0356,244.0748,243.8689,243.9474,4145.0
2024-03-08 13:35:00,248.78,248.81,248.39,248.43,4693.0,243.918,243.9474,243.5356,243.5748,4693.0
2024-03-08 13:40:00,248.44,248.6,248.43,248.51,2136.0,243.5846,243.7415,243.5748,243.6532,2136.0
2024-03-08 13:45:00,248.49,248.54,248.48,248.53,1105.0,243.6336,243.6827,243.6238,243.6729,1105.0
2024-03-08 13:50:00,248.58,248.63,248.34,248.38,7544.0,243.7219,243.7709,243.4866,243.5258,7544.0
2024-03-08 13:55:00,248.37,248.52,248.36,248.51,1008.0,243.516,243.663,243.5062,243.6532,1008.0
2024-03-08 14:00:00,248.45,248.75,248.43,248.71,3734.0,243.5944,243.8886,243.5748,243.8493,3734.0
2024-03-08 14:05:00,248.67,248.7,248.53,248.58,2058.0,243.8101,243.8395,243.6729,243.7219,2058.0
2024-03-08 14:10:00,248.55,248.86,248.54,248.86,3082.0,243.6925,243.9964,243.6827,243.9964,3082.0
2024-03-08 14:15:00,248.9,249.12,248.9,249.06,6166.0,244.0356,244.2513,244.0356,244.1925,6166.0
2024-03-08 14:20:00,249.09,249.28,249.07,249.28,4415.0,244.2219,244.4082,244.2023,244.4082,4415.0
2024-03-08 14:25:00,249.28,249.33,249.21,249.3,2210.0,244.4082,244.4572,244.3396,244.4278,2210.0
2024-03-08 14:30:00,249.3,249.35,249.16,249.19,5441.0,244.4278,244.4768,244.2905,244.32,5441.0
2024-03-08 14:35:00,249.25,249.51,249.23,249.48,14172.0,244.3788,244.6337,244.3592,244.6043,14172.0
2024-03-08 14:40:00,249.46,249.7,249.33,249.41,8859.0,244.5847,244.82,244.4572,244.5357,8859.0
2024-03-08 14:45:00,249.41,249.53,249.29,249.36,4051.0,244.5357,244.6533,244.418,244.4866,4051.0
2024-03-08 14:50:00,249.4,249.61,249.39,249.47,6980.0,244.5258,244.7317,244.516,244.5945,6980.0
2024-03-08 14:55:00,249.43,249.47,249.11,249.25,7100.0,244.5553,244.5945,244.2415,244.3788,7100.0
2024-03-08 15:00:00,249.24,249.32,249.14,249.16,6729.0,244.369,244.4474,244.2709,244.2905,6729.0
2024-03-08 15:05:00,249.17,249.21,249.02,249.03,5310.0,244.3003,244.3396,244.1533,244.1631,5310.0
2024-03-08 15:10:00,248.99,249.02,248.78,248.85,5950.0,244.1239,244.1533,243.918,243.9866,5950.0
2024-03-08 15:15:00,248.88,249.02,248.85,248.99,5183.0,244.016,244.1533,243.9866,244.1239,5183.0
2024-03-08 15:20:00,248.96,249.04,248.82,248.87,7285.0,244.0944,244.1729,243.9572,244.0062,7285.0
2024-03-08 15:25:00,248.9,248.98,248.71,248.76,5226.0,244.0356,244.1141,243.8493,243.8984,5226.0
2024-03-08 15:30:00,248.79,249.12,248.79,249.08,6247.0,243.9278,244.2513,243.9278,244.2121,6247.0
2024-03-08 15:35:00,249.07,249.16,249.01,249.02,7326.0,244.2023,244.2905,244.1435,244.1533,7326.0
2024-03-08 15:40:00,249.05,249.22,248.95,248.95,9542.0,244.1827,244.3494,244.0846,244.0846,9542.0
2024-03-08 15:45:00,248.95,249.06,248.87,249.02,16389.0,244.0846,244.1925,244.0062,244.1533,16389.0
2024-03-08 15:50:00,249.07,249.14,248.88,249.11,30437.0,244.2023,244.2709,244.016,244.2415,30437.0
2024-03-08 15:55:00,249.08,249.11,248.69,248.82,71195.0,244.2121,244.2415,243.8297,243.9572,71195.0
2024-03-11 09:30:00,248.5,249.51,248.29,249.39,15039.0,243.6434,244.6337,243.4375,244.516,15039.0
2024-03-11 09:35:00,249.66,249.88,249.31,249.31,7268.0,244.7808,244.9965,244.4376,244.4376,7268.0
2024-03-11 09:40:00,249.26,249.43,249.02,249.42,6833.0,244.3886,244.5553,244.1533,244.5455,6833.0
2024-03-11 09:45:00,249.27,249.67,248.98,249.48,23409.0,244.3984,244.7906,244.1141,244.6043,23409.0
2024-03-11 09:50:00,249.58,249.97,249.58,249.73,8422.0,244.7023,245.0847,244.7023,244.8494,8422.0
2024-03-11 09:55:00,249.86,250.18,249.7,250.17,11589.0,244.9769,245.2906,244.82,245.2808,11589.0
2024-03-11 10:00:00,250.06,250.06,249.69,249.81,10909.0,245.173,245.173,244.8102,244.9278,10909.0
2024-03-11 10:05:00,249.81,249.81,249.65,249.72,9015.0,244.9278,244.9278,244.771,244.8396,9015.0
2024-03-11 10:10:00,249.73,249.93,249.64,249.81,7895.0,244.8494,245.0455,244.7612,244.9278,7895.0
2024-03-11 10:15:00,249.93,250.45,249.88,250.43,11170.0,245.0455,245.5553,244.9965,245.5357,11170.0
2024-03-11 10:20:00,250.43,250.48,250.11,250.15,17372.0,245.5357,245.5847,245.222,245.2612,17372.0
2024-03-11 10:25:00,250.1,250.1,249.66,249.81,5752.0,245.2122,245.2122,244.7808,244.9278,5752.0
2024-03-11 10:30:00,249.87,250.13,249.84,250.02,9512.0,244.9867,245.2416,244.9573,245.1337,9512.0
2024-03-11 10:35:00,250.0,250.14,249.85,250.01,12967.0,245.1141,245.2514,244.9671,245.1239,12967.0
2024-03-11 10:40:00,250.01,250.29,249.95,250.09,12582.0,245.1239,245.3985,245.0651,245.2024,12582.0
2024-03-11 10:45:00,250.09,250.27,250.06,250.27,15424.0,245.2024,245.3788,245.173,245.3788,15424.0
2024-03-11 10:50:00,250.32,250.58,250.3,250.48,11045.0,245.4279,245.6828,245.4083,245.5847,11045.0
2024-03-11 10:55:00,250.53,251.04,250.42,250.93,26138.0,245.6338,246.1338,245.5259,246.0259,26138.0
2024-03-11 11:00:00,250.93,251.11,250.71,250.8,63212.0,246.0259,246.2024,245.8102,245.8985,63212.0
2024-03-11 11:05:00,250.8,250.87,250.69,250.86,16573.0,245.8985,245.9671,245.7906,245.9573,16573.0
2024-03-11 11:10:00,250.94,251.02,250.86,250.87,5392.0,246.0358,246.1142,245.9573,245.9671,5392.0
2024-03-11 11:15:00,250.84,251.42,250.84,251.27,5242.0,245.9377,246.5064,245.9377,246.3593,5242.0
2024-03-11 11:20:00,251.38,251.5,251.38,251.49,6303.0,246.4672,246.5848,246.4672,246.575,6303.0
2024-03-11 11:25:00,251.49,251.49,251.27,251.31,6447.0,246.575,246.575,246.3593,246.3985,6447.0
2024-03-11 11:30:00,251.3,251.56,251.2,251.45,5082.0,246.3887,246.6436,246.2907,246.5358,5082.0
2024-03-11 11:35:00,251.5,251.76,251.5,251.65,6189.0,246.5848,246.8397,246.5848,246.7319,6189.0
2024-03-11 11:40:00,251.65,251.99,251.59,251.87,5430.0,246.7319,247.0652,246.673,246.9476,5430.0
2024-03-11 11:45:00,251.87,251.94,251.84,251.92,5957.0,246.9476,247.0162,246.9182,246.9966,5957.0
2024-03-11 11:50:00,251.9,251.96,251.72,251.82,12979.0,246.977,247.0358,246.8005,246.8986,12979.0
2024-03-11 11:55:00,251.8,252.05,251.79,252.05,7935.0,246.8789,247.1241,246.8691,247.1241,7935.0
2024-03-11 12:00:00,252.05,252.17,251.95,251.99,6036.0,247.1241,247.2417,247.026,247.0652,6036.0
2024-03-11 12:05:00,252.05,252.43,252.05,252.39,5760.0,247.1241,247.4966,247.1241,247.4574,5760.0
2024-03-11 12:10:00,252.46,252.6,252.36,252.59,6233.0,247.526,247.6633,247.428,247.6535,6233.0
2024-03-11 12:15:00,252.53,252.7,252.53,252.65,11169.0,247.5947,247.7614,247.5947,247.7123,11169.0
2024-03-11 12:20:00,252.72,252.74,252.54,252.54,4821.0,247.781,247.8006,247.6045,247.6045,4821.0
2024-03-11 12:25:00,252.54,252.71,252.52,252.71,9807.0,247.6045,247.7712,247.5849,247.7712,9807.0
2024-03-11 12:30:00,252.7,252.82,252.65,252.72,8189.0,247.7614,247.879,247.7123,247.781,8189.0
2024-03-11 12:35:00,252.73,252.95,252.69,252.92,9370.0,247.7908,248.0065,247.7516,247.9771,9370.0
2024-03-11 12:40:00,252.92,253.35,252.84,253.24,12160.0,247.9771,248.3987,247.8986,248.2908,12160.0
2024-03-11 12:45:00,253.22,253.31,252.9,253.06,13756.0,248.2712,248.3594,247.9574,248.1143,13756.0
2024-03-11 12:50:00,253.01,253.14,252.94,252.98,15627.0,248.0653,248.1928,247.9967,248.0359,15627.0
2024-03-11 12:55:00,253.0,253.04,252.86,252.86,8609.0,248.0555,248.0947,247.9182,247.9182,8609.0
2024-03-11 13:00:00,252.86,253.13,252.81,253.0,14609.0,247.9182,248.183,247.8692,248.0555,14609.0
2024-03-11 13:05:00,253.01,253.22,253.0,253.06,12158.0,248.0653,248.2712,248.0555,248.1143,12158.0
2024-03-11 13:10:00,253.11,253.21,252.85,253.05,17305.0,248.1633,248.2614,247.9084,248.1045,17305.0
2024-03-11 13:15:00,253.04,253.51,253.03,253.47,8344.0,248.0947,248.5555,248.0849,248.5163,8344.0
2024-03-11 13:20:00,253.46,253.81,253.46,253.72,10507.0,248.5065,248.8497,248.5065,248.7614,10507.0
2024-03-11 13:25:00,253.69,253.91,253.5,253.91,14741.0,248.732,248.9477,248.5457,248.9477,14741.0
2024-03-11 13:30:00,253.91,254.08,253.91,253.98,13821.0,248.9477,249.1144,248.9477,249.0163,13821.0
2024-03-11 13:35:00,253.99,254.1,253.86,253.96,14494.0,249.0261,249.134,248.8987,248.9967,14494.0
2024-03-11 13:40:00,254.01,254.33,253.97,254.33,9257.0,249.0458,249.3595,249.0065,249.3595,9257.0
2024-03-11 13:45:00,254.33,254.51,254.2,254.51,18200.0,249.3595,249.536,249.232,249.536,18200.0
2024-03-11 13:50:00,254.52,254.8,254.49,254.79,8218.0,249.5458,249.8203,249.5164,249.8105,8218.0
2024-03-11 13:55:00,254.8,254.98,254.67,254.98,14139.0,249.8203,249.9968,249.6929,249.9968,14139.0
2024-03-11 14:00:00,254.94,255.28,254.93,255.28,18251.0,249.9576,250.2909,249.9478,250.2909,18251.0
2024-03-11 14:05:00,255.28,255.3,254.48,254.52,17356.0,250.2909,250.3105,249.5066,249.5458,17356.0
2024-03-11 14:10:00,254.57,254.64,254.37,254.61,7169.0,249.5948,249.6634,249.3987,249.634,7169.0
2024-03-11 14:15:00,254.57,254.74,254.5,254.56,7495.0,249.5948,249.7615,249.5262,249.585,7495.0
2024-03-11 14:20:00,254.58,254.64,254.49,254.49,9340.0,249.6046,249.6634,249.5164,249.5164,9340.0
2024-03-11 14:25:00,254.56,254.76,254.55,254.65,6405.0,249.585,249.7811,249.5752,249.6732,6405.0
2024-03-11 14:30:00,254.64,254.88,254.61,254.8,6630.0,249.6634,249.8988,249.634,249.8203,6630.0
2024-03-11 14:35:00,254.84,255.13,254.84,255.04,5160.0,249.8595,250.1439,249.8595,250.0556,5160.0
2024-03-11 14:40:00,255.08,255.26,254.92,255.21,9479.0,250.0948,250.2713,249.938,250.2223,9479.0
2024-03-11 14:45:00,255.2,255.21,255.02,255.18,6318.0,250.2125,250.2223,250.036,250.1929,6318.0
2024-03-11 14:50:00,255.19,255.49,255.13,255.49,9761.0,250.2027,250.4968,250.1439,250.4968,9761.0
2024-03-11 14:55:00,255.49,255.56,255.31,255.47,12157.0,250.4968,250.5655,250.3203,250.4772,12157.0
2024-03-11 15:00:00,255.45,255.48,255.02,255.2,7450.0,250.4576,250.487,250.036,250.2125,7450.0
2024-03-11 15:05:00,255.22,255.48,255.2,255.42,10958.0,250.2321,250.487,250.2125,250.4282,10958.0
2024-03-11 15:10:00,255.43,255.58,255.43,255.53,10375.0,250.438,250.5851,250.438,250.536,10375.0
2024-03-11 15:15:00,255.54,255.56,255.18,255.23,14366.0,250.5459,250.5655,250.1929,250.2419,14366.0
2024-03-11 15:20:00,255.25,255.4,255.2,255.27,21076.0,250.2615,250.4086,250.2125,250.2811,21076.0
2024-03-11 15:25:00,255.27,255.28,255.11,255.16,13612.0,250.2811,250.2909,250.1243,250.1733,13612.0
2024-03-11 15:30:00,255.14,255.28,255.02,255.21,17232.0,250.1537,250.2909,250.036,250.2223,17232.0
2024-03-11 15:35:00,255.25,255.59,255.15,255.59,27970.0,250.2615,250.5949,250.1635,250.5949,27970.0
2024-03-11 15:40:00,255.6,255.74,255.09,255.19,31642.0,250.6047,250.7419,250.1046,250.2027,31642.0
2024-03-11 15:45:00,255.17,255.64,255.16,255.62,34573.0,250.1831,250.6439,250.1733,250.6243,34573.0
2024-03-11 15:50:00,255.67,255.88,255.16,255.22,63945.0,250.6733,250.8792,250.1733,250.2321,63945.0
2024-03-11 15:55:00,255.16,255.17,254.93,255.0,165307.0,250.1733,250.1831,249.9478,250.0164,165307.0
2024-03-12 09:30:00,254.88,255.73,254.66,255.38,23982.0,249.8988,250.7321,249.6831,250.389,23982.0
2024-03-12 09:35:00,255.43,255.43,254.65,254.72,4259.0,250.438,250.438,249.6732,249.7419,4259.0
2024-03-12 09:40:00,254.88,254.99,254.24,254.99,6910.0,249.8988,250.0066,249.2713,250.0066,6910.0
2024-03-12 09:45:00,255.14,255.49,254.95,255.48,3529.0,250.1537,250.4968,249.9674,250.487,3529.0
2024-03-12 09:50:00,255.59,255.79,255.57,255.66,4186.0,250.5949,250.791,250.5753,250.6635,4186.0
2024-03-12 09:55:00,255.78,255.9,255.73,255.76,2966.0,250.7812,250.8988,250.7321,250.7616,2966.0
2024-03-12 10:00:00,255.87,255.87,255.52,255.8,9924.0,250.8694,250.8694,250.5262,250.8008,9924.0
2024-03-12 10:05:00,255.77,256.03,255.59,256.03,11371.0,250.7714,251.0263,250.5949,251.0263,11371.0
2024-03-12 10:10:00,255.97,256.28,255.97,256.21,7674.0,250.9674,251.2714,250.9674,251.2028,7674.0
2024-03-12 10:15:00,256.12,256.49,256.12,256.48,9496.0,251.1145,251.4773,251.1145,251.4675,9496.0
2024-03-12 10:20:00,256.53,256.76,256.4,256.74,15032.0,251.5165,251.742,251.389,251.7224,15032.0
2024-03-12 10:25:00,256.67,256.78,256.48,256.65,8592.0,251.6538,251.7616,251.4675,251.6342,8592.0
2024-03-12 10:30:00,256.65,256.72,256.35,256.61,6776.0,251.6342,251.7028,251.34,251.5949,6776.0
2024-03-12 10:35:00,256.61,256.8,256.44,256.8,6361.0,251.5949,251.7812,251.4283,251.7812,6361.0
2024-03-12 10:40:00,256.83,257.07,256.74,256.99,8843.0,251.8106,252.046,251.7224,251.9675,8843.0
2024-03-12 10:45:00,256.95,257.02,256.51,256.96,6306.0,251.9283,251.9969,251.4969,251.9381,6306.0
2024-03-12 10:50:00,256.94,257.26,256.84,257.26,13698.0,251.9185,252.2322,251.8204,252.2322,13698.0
2024-03-12 10:55:00,257.26,257.27,256.81,256.97,9109.0,252.2322,252.242,251.791,251.9479,9109.0
2024-03-12 11:00:00,256.95,256.96,256.59,256.61,7139.0,251.9283,251.9381,251.5753,251.5949,7139.0
2024-03-12 11:05:00,256.6,256.8,256.55,256.8,4466.0,251.5851,251.7812,251.5361,251.7812,4466.0
2024-03-12 11:10:00,256.83,257.07,256.73,257.06,5797.0,251.8106,252.046,251.7126,252.0361,5797.0
2024-03-12 11:15:00,257.06,257.18,256.89,256.97,6874.0,252.0361,252.1538,251.8695,251.9479,6874.0
2024-03-12 11:20:00,256.98,257.03,256.77,256.79,8149.0,251.9577,252.0067,251.7518,251.7714,8149.0
2024-03-12 11:25:00,256.82,256.99,256.67,256.67,10791.0,251.8008,251.9675,251.6538,251.6538,10791.0
2024-03-12 11:30:00,256.72,257.03,256.62,257.03,8592.0,251.7028,252.0067,251.6047,252.0067,8592.0
2024-03-12 11:35:00,257.02,257.32,256.99,257.32,6331.0,251.9969,252.2911,251.9675,252.2911,6331.0
2024-03-12 11:40:00,257.33,257.39,257.12,257.33,5213.0,252.3009,252.3597,252.095,252.3009,5213.0
2024-03-12 11:45:00,257.31,257.33,256.94,256.99,6021.0,252.2813,252.3009,251.9185,251.9675,6021.0
2024-03-12 11:50:00,256.95,257.34,256.94,257.29,4402.0,251.9283,252.3107,251.9185,252.2617,4402.0
2024-03-12 11:55:00,257.38,257.4,257.27,257.33,3685.0,252.3499,252.3695,252.242,252.3009,3685.0
2024-03-12 12:00:00,257.36,257.36,257.17,257.26,14868.0,252.3303,252.3303,252.144,252.2322,14868.0
2024-03-12 12:05:00,257.19,257.4,257.16,257.31,5510.0,252.1636,252.3695,252.1342,252.2813,5510.0
2024-03-12 12:10:00,257.29,257.39,257.28,257.38,6121.0,252.2617,252.3597,252.2518,252.3499,6121.0
2024-03-12 12:15:00,257.36,257.39,257.15,257.23,5682.0,252.3303,252.3597,252.1244,252.2028,5682.0
2024-03-12 12:20:00,257.21,257.34,257.2,257.25,4488.0,252.1832,252.3107,252.1734,252.2224,4488.0
2024-03-12 12:25:00,257.24,257.29,257.21,257.28,4066.0,252.2126,252.2617,252.1832,252.2518,4066.0
2024-03-12 12:30:00,257.33,257.49,257.33,257.42,6781.0,252.3009,252.4577,252.3009,252.3891,6781.0
2024-03-12 12:35:00,257.43,257.53,257.37,257.46,5835.0,252.3989,252.497,252.3401,252.4283,5835.0
2024-03-12 12:40:00,257.48,257.48,257.13,257.13,6780.0,252.4479,252.4479,252.1048,252.1048,6780.0
2024-03-12 12:45:00,257.16,257.16,256.79,256.85,7333.0,252.1342,252.1342,251.7714,251.8303,7333.0
2024-03-12 12:50:00,256.81,256.96,256.77,256.85,6626.0,251.791,251.9381,251.7518,251.8303,6626.0
2024-03-12 12:55:00,256.87,257.05,256.8,257.01,7197.0,251.8499,252.0263,251.7812,251.9871,7197.0
2024-03-12 13:00:00,257.0,257.01,256.71,256.78,3524.0,251.9773,251.9871,251.693,251.7616,3524.0
2024-03-12 13:05:00,256.8,256.8,256.44,256.52,3804.0,251.7812,251.7812,251.4283,251.5067,3804.0
2024-03-12 13:10:00,256.5,256.53,256.36,256.42,3530.0,251.4871,251.5165,251.3498,251.4087,3530.0
2024-03-12 13:15:00,256.39,256.75,256.38,256.68,3995.0,251.3792,251.7322,251.3694,251.6636,3995.0
2024-03-12 13:20:00,256.73,256.84,256.67,256.67,6515.0,251.7126,251.8204,251.6538,251.6538,6515.0
2024-03-12 13:25:00,256.73,256.74,256.45,256.51,4630.0,251.7126,251.7224,251.4381,251.4969,4630.0
2024-03-12 13:30:00,256.55,256.69,256.54,256.59,3824.0,251.5361,251.6734,251.5263,251.5753,3824.0
2024-03-12 13:35:00,256.67,256.72,256.56,256.69,6109.0,251.6538,251.7028,251.5459,251.6734,6109.0
2024-03-12 13:40:00,256.68,256.79,256.67,256.79,4595.0,251.6636,251.7714,251.6538,251.7714,4595.0
2024-03-12 13:45:00,256.85,257.1,256.85,257.1,5509.0,251.8303,252.0754,251.8303,252.0754,5509.0
2024-03-12 13:50:00,257.12,257.33,257.12,257.21,9676.0,252.095,252.3009,252.095,252.1832,9676.0
2024-03-12 13:55:00,257.24,257.51,257.24,257.34,4902.0,252.2126,252.4774,252.2126,252.3107,4902.0
2024-03-12 14:00:00,257.35,257.35,257.08,257.22,3097.0,252.3205,252.3205,252.0558,252.193,3097.0
2024-03-12 14:05:00,257.17,257.25,257.14,257.19,4557.0,252.144,252.2224,252.1146,252.1636,4557.0
2024-03-12 14:10:00,257.21,257.31,257.19,257.23,4546.0,252.1832,252.2813,252.1636,252.2028,4546.0
2024-03-12 14:15:00,257.21,257.32,257.21,257.32,3388.0,252.1832,252.2911,252.1832,252.2911,3388.0
2024-03-12 14:20:00,257.34,257.39,257.21,257.21,5573.0,252.3107,252.3597,252.1832,252.1832,5573.0
2024-03-12 14:25:00,257.21,257.37,257.2,257.37,6580.0,252.1832,252.3401,252.1734,252.3401,6580.0
2024-03-12 14:30:00,257.38,257.61,257.38,257.57,5639.0,252.3499,252.5754,252.3499,252.5362,5639.0
2024-03-12 14:35:00,257.55,257.66,257.43,257.66,5336.0,252.5166,252.6244,252.3989,252.6244,5336.0
2024-03-12 14:40:00,257.66,257.67,257.09,257.14,4561.0,252.6244,252.6342,252.0656,252.1146,4561.0
2024-03-12 14:45:00,257.13,257.54,257.13,257.54,4474.0,252.1048,252.5068,252.1048,252.5068,4474.0
2024-03-12 14:50:00,257.57,257.79,257.53,257.76,6757.0,252.5362,252.7519,252.497,252.7225,6757.0
2024-03-12 14:55:00,257.8,257.93,257.8,257.89,6126.0,252.7617,252.8891,252.7617,252.8499,6126.0
2024-03-12 15:00:00,257.86,258.03,257.84,258.02,11245.0,252.8205,252.9872,252.8009,252.9774,11245.0
2024-03-12 15:05:00,258.02,258.03,257.84,257.92,9023.0,252.9774,252.9872,252.8009,252.8793,9023.0
2024-03-12 15:10:00,257.9,257.91,257.78,257.82,6293.0,252.8597,252.8695,252.7421,252.7813,6293.0
2024-03-12 15:15:00,257.84,258.0,257.78,257.98,7885.0,252.8009,252.9578,252.7421,252.9382,7885.0
2024-03-12 15:20:00,257.98,258.07,257.92,258.05,8282.0,252.9382,253.0264,252.8793,253.0068,8282.0
2024-03-12 15:25:00,258.07,258.15,258.07,258.09,7315.0,253.0264,253.1048,253.0264,253.046,7315.0
2024-03-12 15:30:00,258.06,258.06,257.62,257.72,11534.0,253.0166,253.0166,252.5852,252.6832,11534.0
2024-03-12 15:35:00,257.67,257.94,257.6,257.82,9097.0,252.6342,252.8989,252.5656,252.7813,9097.0
2024-03-12 15:40:00,257.87,257.99,257.72,257.74,12328.0,252.8303,252.948,252.6832,252.7029,12328.0
2024-03-12 15:45:00,257.69,257.77,257.35,257.36,17409.0,252.6538,252.7323,252.3205,252.3303,17409.0
2024-03-12 15:50:00,257.35,257.71,257.14,257.64,32687.0,252.3205,252.6734,252.1146,252.6048,32687.0
2024-03-12 15:55:00,257.65,258.0,257.53,257.7,115562.0,252.6146,252.9578,252.497,252.6636,115562.0
2024-03-13 09:30:00,258.49,259.1,258.35,258.6,33685.0,253.4382,254.0363,253.3009,253.546,33685.0
2024-03-13 09:35:00,258.57,258.72,257.9,258.15,3688.0,253.5166,253.6637,252.8597,253.1048,3688.0
2024-03-13 09:40:00,258.05,258.05,257.63,257.92,7149.0,253.0068,253.0068,252.595,252.8793,7149.0
2024-03-13 09:45:00,258.12,258.51,258.1,258.41,3346.0,253.0754,253.4578,253.0558,253.3598,3346.0
2024-03-13 09:50:00,258.35,258.35,258.09,258.19,6001.0,253.3009,253.3009,253.046,253.1441,6001.0
2024-03-13 09:55:00,258.17,258.96,258.07,258.79,12748.0,253.1245,253.899,253.0264,253.7323,12748.0
2024-03-13 10:00:00,258.71,259.37,258.66,258.98,8863.0,253.6539,254.301,253.6049,253.9186,8863.0
2024-03-13 10:05:00,258.82,259.43,258.79,259.31,7411.0,253.7617,254.3598,253.7323,254.2422,7411.0
2024-03-13 10:10:00,259.41,259.48,259.09,259.11,2852.0,254.3402,254.4089,254.0265,254.0461,2852.0
2024-03-13 10:15:00,259.27,259.27,259.08,259.22,6217.0,254.203,254.203,254.0167,254.1539,6217.0
2024-03-13 10:20:00,259.15,259.27,259.14,259.15,4925.0,254.0853,254.203,254.0755,254.0853,4925.0
2024-03-13 10:25:00,259.23,259.44,259.21,259.31,6087.0,254.1637,254.3696,254.1441,254.2422,6087.0
2024-03-13 10:30:00,259.25,259.31,259.05,259.1,3612.0,254.1833,254.2422,253.9873,254.0363,3612.0
2024-03-13 10:35:00,259.1,259.25,258.95,258.99,3065.0,254.0363,254.1833,253.8892,253.9284,3065.0
2024-03-13 10:40:00,258.96,258.98,258.75,258.81,3749.0,253.899,253.9186,253.6931,253.7519,3749.0
2024-03-13 10:45:00,258.61,258.7,258.53,258.65,1558.0,253.5559,253.6441,253.4774,253.5951,1558.0
2024-03-13 10:50:00,258.7,259.01,258.66,259.01,6427.0,253.6441,253.948,253.6049,253.948,6427.0
2024-03-13 10:55:00,259.05,259.49,259.05,259.38,10543.0,253.9873,254.4187,253.9873,254.3108,10543.0
2024-03-13 11:00:00,259.42,259.42,259.14,259.14,9006.0,254.35,254.35,254.0755,254.0755,9006.0
2024-03-13 11:05:00,259.21,259.21,258.97,258.97,6259.0,254.1441,254.1441,253.9088,253.9088,6259.0
2024-03-13 11:10:00,259.0,259.24,259.0,259.24,3764.0,253.9382,254.1735,253.9382,254.1735,3764.0
2024-03-13 11:15:00,259.33,259.56,259.32,259.48,5405.0,254.2618,254.4873,254.252,254.4089,5405.0
2024-03-13 11:20:00,259.49,259.56,259.41,259.41,4391.0,254.4187,254.4873,254.3402,254.3402,4391.0
2024-03-13 11:25:00,259.34,259.45,259.31,259.44,2629.0,254.2716,254.3794,254.2422,254.3696,2629.0
2024-03-13 11:30:00,259.44,259.45,259.23,259.24,6342.0,254.3696,254.3794,254.1637,254.1735,6342.0
2024-03-13 11:35:00,259.23,259.47,259.21,259.44,2594.0,254.1637,254.399,254.1441,254.3696,2594.0
2024-03-13 11:40:00,259.46,259.69,259.45,259.57,3393.0,254.3892,254.6147,254.3794,254.4971,3393.0
2024-03-13 11:45:00,259.53,259.57,259.42,259.51,2593.0,254.4579,254.4971,254.35,254.4383,2593.0
2024-03-13 11:50:00,259.42,259.48,259.4,259.47,2421.0,254.35,254.4089,254.3304,254.399,2421.0
2024-03-13 11:55:00,259.49,259.65,259.49,259.49,3197.0,254.4187,254.5755,254.4187,254.4187,3197.0
2024-03-13 12:00:00,259.46,259.55,259.31,259.31,2573.0,254.3892,254.4775,254.2422,254.2422,2573.0
2024-03-13 12:05:00,259.23,259.31,259.23,259.25,2447.0,254.1637,254.2422,254.1637,254.1833,2447.0
2024-03-13 12:10:00,259.22,259.43,259.21,259.32,3364.0,254.1539,254.3598,254.1441,254.252,3364.0
2024-03-13 12:15:00,259.25,259.63,259.22,259.6,5472.0,254.1833,254.5559,254.1539,254.5265,5472.0
2024-03-13 12:20:00,259.64,259.68,259.46,259.5,6532.0,254.5657,254.6049,254.3892,254.4285,6532.0
2024-03-13 12:25:00,259.5,259.53,259.35,259.35,3787.0,254.4285,254.4579,254.2814,254.2814,3787.0
2024-03-13 12:30:00,259.35,259.6,259.33,259.51,4889.0,254.2814,254.5265,254.2618,254.4383,4889.0
2024-03-13 12:35:00,259.62,259.75,259.61,259.68,2532.0,254.5461,254.6736,254.5363,254.6049,2532.0
2024-03-13 12:40:00,259.69,259.74,259.66,259.67,2581.0,254.6147,254.6638,254.5853,254.5951,2581.0
2024-03-13 12:45:00,259.67,259.83,259.67,259.83,3068.0,254.5951,254.752,254.5951,254.752,3068.0
2024-03-13 12:50:00,259.79,259.83,259.75,259.82,3188.0,254.7128,254.752,254.6736,254.7422,3188.0
2024-03-13 12:55:00,259.86,259.86,259.73,259.76,2432.0,254.7814,254.7814,254.654,254.6834,2432.0
2024-03-13 13:00:00,259.76,260.1,259.69,260.1,11526.0,254.6834,255.0167,254.6147,255.0167,11526.0
2024-03-13 13:05:00,260.18,260.2,260.06,260.11,4785.0,255.0952,255.1148,254.9775,255.0265,4785.0
2024-03-13 13:10:00,260.13,260.16,260.08,260.09,3861.0,255.0461,255.0756,254.9971,255.0069,3861.0
2024-03-13 13:15:00,260.13,260.2,260.02,260.03,2709.0,255.0461,255.1148,254.9383,254.9481,2709.0
2024-03-13 13:20:00,260.04,260.23,260.04,260.16,2844.0,254.9579,255.1442,254.9579,255.0756,2844.0
2024-03-13 13:25:00,260.17,260.24,260.12,260.19,3459.0,255.0854,255.154,255.0363,255.105,3459.0
2024-03-13 13:30:00,260.16,260.16,259.95,259.99,3455.0,255.0756,255.0756,254.8697,254.9089,3455.0
2024-03-13 13:35:00,260.0,260.05,259.94,259.94,4348.0,254.9187,254.9677,254.8599,254.8599,4348.0
2024-03-13 13:40:00,259.92,260.02,259.83,259.86,4408.0,254.8403,254.9383,254.752,254.7814,4408.0
2024-03-13 13:45:00,259.89,260.09,259.89,259.95,14501.0,254.8108,255.0069,254.8108,254.8697,14501.0
2024-03-13 13:50:00,259.98,260.03,259.88,259.9,3222.0,254.8991,254.9481,254.801,254.8206,3222.0
2024-03-13 13:55:00,259.9,260.02,259.86,259.86,4704.0,254.8206,254.9383,254.7814,254.7814,4704.0
2024-03-13 14:00:00,259.88,259.89,259.75,259.76,2877.0,254.801,254.8108,254.6736,254.6834,2877.0
2024-03-13 14:05:00,259.82,259.98,259.82,259.85,5811.0,254.7422,254.8991,254.7422,254.7716,5811.0
2024-03-13 14:10:00,259.86,259.9,259.79,259.79,5282.0,254.7814,254.8206,254.7128,254.7128,5282.0
2024-03-13 14:15:00,259.76,259.78,259.63,259.7,3031.0,254.6834,254.703,254.5559,254.6246,3031.0
2024-03-13 14:20:00,259.69,259.71,259.63,259.68,5341.0,254.6147,254.6344,254.5559,254.6049,5341.0
2024-03-13 14:25:00,259.74,259.86,259.74,259.77,3240.0,254.6638,254.7814,254.6638,254.6932,3240.0
2024-03-13 14:30:00,259.77,259.91,259.75,259.85,8333.0,254.6932,254.8304,254.6736,254.7716,8333.0
2024-03-13 14:35:00,259.83,259.93,259.82,259.85,4846.0,254.752,254.8501,254.7422,254.7716,4846.0
2024-03-13 14:40:00,259.85,259.89,259.76,259.81,5665.0,254.7716,254.8108,254.6834,254.7324,5665.0
2024-03-13 14:45:00,259.81,259.84,259.74,259.74,5325.0,254.7324,254.7618,254.6638,254.6638,5325.0
2024-03-13 14:50:00,259.77,259.89,259.77,259.78,6555.0,254.6932,254.8108,254.6932,254.703,6555.0
2024-03-13 14:55:00,259.74,259.9,259.74,259.78,4970.0,254.6638,254.8206,254.6638,254.703,4970.0
2024-03-13 15:00:00,259.8,259.8,259.46,259.48,3294.0,254.7226,254.7226,254.3892,254.4089,3294.0
2024-03-13 15:05:00,259.5,259.61,259.45,259.49,5219.0,254.4285,254.5363,254.3794,254.4187,5219.0
2024-03-13 15:10:00,259.53,259.59,259.37,259.56,5866.0,254.4579,254.5167,254.301,254.4873,5866.0
2024-03-13 15:15:00,259.56,259.74,259.56,259.71,5413.0,254.4873,254.6638,254.4873,254.6344,5413.0
2024-03-13 15:20:00,259.66,259.78,259.55,259.63,4959.0,254.5853,254.703,254.4775,254.5559,4959.0
2024-03-13 15:25:00,259.75,259.75,259.05,259.2,7480.0,254.6736,254.6736,253.9873,254.1343,7480.0
2024-03-13 15:30:00,259.2,259.73,259.19,259.72,4572.0,254.1343,254.654,254.1245,254.6442,4572.0
2024-03-13 15:35:00,259.66,259.88,259.63,259.81,6016.0,254.5853,254.801,254.5559,254.7324,6016.0
2024-03-13 15:40:00,259.87,260.11,259.83,260.08,6819.0,254.7912,255.0265,254.752,254.9971,6819.0
2024-03-13 15:45:00,260.07,260.32,260.01,260.32,12482.0,254.9873,255.2324,254.9285,255.2324,12482.0
2024-03-13 15:50:00,260.38,260.42,260.08,260.33,20312.0,255.2913,255.3305,254.9971,255.2422,20312.0
2024-03-13 15:55:00,260.34,260.59,260.2,260.2,91525.0,255.252,255.4972,255.1148,255.1148,91525.0
2024-03-14 09:30:00,257.47,259.56,256.85,257.53,38103.0,253.2808,255.3368,252.6709,253.3398,38103.0
2024-03-14 09:35:00,257.53,258.2,257.53,257.59,8134.0,253.3398,253.9989,253.3398,253.3988,8134.0
2024-03-14 09:40:00,257.63,258.2,257.63,257.91,4898.0,253.4382,253.9989,253.4382,253.7136,4898.0
2024-03-14 09:45:00,258.13,258.3,257.37,257.52,3573.0,253.9301,254.0973,253.1824,253.33,3573.0
2024-03-14 09:50:00,257.5,257.58,256.95,257.21,5917.0,253.3103,253.389,252.7693,253.025,5917.0
2024-03-14 09:55:00,257.17,257.19,256.67,256.73,4353.0,252.9857,253.0054,252.4938,252.5528,4353.0
2024-03-14 10:00:00,256.91,257.06,256.6,256.92,11530.0,252.7299,252.8775,252.425,252.7398,11530.0
2024-03-14 10:05:00,257.02,257.16,256.84,257.13,3698.0,252.8381,252.9758,252.6611,252.9463,3698.0
2024-03-14 10:10:00,257.22,257.22,256.9,256.91,7334.0,253.0349,253.0349,252.7201,252.7299,7334.0
2024-03-14 10:15:00,256.91,256.93,256.72,256.8,3740.0,252.7299,252.7496,252.543,252.6217,3740.0
2024-03-14 10:20:00,256.81,256.91,256.72,256.84,5383.0,252.6315,252.7299,252.543,252.6611,5383.0
2024-03-14 10:25:00,256.81,256.81,256.47,256.54,4719.0,252.6315,252.6315,252.2971,252.3659,4719.0
2024-03-14 10:30:00,256.55,256.66,256.42,256.56,9608.0,252.3758,252.484,252.2479,252.3856,9608.0
2024-03-14 10:35:00,256.52,256.67,256.43,256.56,7679.0,252.3463,252.4938,252.2577,252.3856,7679.0
2024-03-14 10:40:00,256.58,256.58,256.22,256.28,6090.0,252.4053,252.4053,252.0511,252.1102,6090.0
2024-03-14 10:45:00,256.18,256.48,256.18,256.38,7646.0,252.0118,252.3069,252.0118,252.2085,7646.0
2024-03-14 10:50:00,256.44,256.44,256.0,256.1,8569.0,252.2676,252.2676,251.8347,251.9331,8569.0
2024-03-14 10:55:00,256.02,256.07,255.69,255.99,8401.0,251.8544,251.9036,251.5298,251.8249,8401.0
2024-03-14 11:00:00,256.05,256.23,255.99,256.04,7599.0,251.8839,252.061,251.8249,251.8741,7599.0
2024-03-14 11:05:00,256.04,256.12,255.97,256.09,6978.0,251.8741,251.9528,251.8052,251.9233,6978.0
2024-03-14 11:10:00,256.05,256.18,255.87,256.05,10535.0,251.8839,252.0118,251.7068,251.8839,10535.0
2024-03-14 11:15:00,256.11,256.42,256.08,256.31,13625.0,251.9429,252.2479,251.9134,252.1397,13625.0
2024-03-14 11:20:00,256.26,256.26,255.44,255.53,25600.0,252.0905,252.0905,251.2838,251.3724,25600.0
2024-03-14 11:25:00,255.48,255.93,255.22,255.93,16115.0,251.3232,251.7659,251.0674,251.7659,16115.0
2024-03-14 11:30:00,255.89,255.96,255.67,255.95,6892.0,251.7265,251.7954,251.5101,251.7855,6892.0
2024-03-14 11:35:00,255.8,256.16,255.69,256.1,4313.0,251.638,251.9921,251.5298,251.9331,4313.0
2024-03-14 11:40:00,256.2,256.48,256.09,256.48,1926.0,252.0315,252.3069,251.9233,252.3069,1926.0
2024-03-14 11:45:00,256.43,256.68,256.35,256.63,7013.0,252.2577,252.5037,252.179,252.4545,7013.0
2024-03-14 11:50:00,256.71,256.92,256.64,256.88,2959.0,252.5332,252.7398,252.4643,252.7004,2959.0
2024-03-14 11:55:00,256.95,256.99,256.8,256.99,2410.0,252.7693,252.8086,252.6217,252.8086,2410.0
2024-03-14 12:00:00,256.98,257.0,256.86,256.91,3203.0,252.7988,252.8184,252.6807,252.7299,3203.0
2024-03-14 12:05:00,256.88,256.88,256.7,256.75,2022.0,252.7004,252.7004,252.5233,252.5725,2022.0
2024-03-14 12:10:00,256.88,257.07,256.88,256.99,5248.0,252.7004,252.8873,252.7004,252.8086,5248.0
2024-03-14 12:15:00,257.0,257.01,256.9,257.0,2478.0,252.8184,252.8283,252.7201,252.8184,2478.0
2024-03-14 12:20:00,257.01,257.28,256.97,257.23,3802.0,252.8283,253.0939,252.7889,253.0447,3802.0
2024-03-14 12:25:00,257.28,257.28,257.06,257.19,4504.0,253.0939,253.0939,252.8775,253.0054,4504.0
2024-03-14 12:30:00,257.13,257.21,257.04,257.08,2640.0,252.9463,253.025,252.8578,252.8971,2640.0
2024-03-14 12:35:00,257.08,257.18,257.04,257.18,4257.0,252.8971,252.9955,252.8578,252.9955,4257.0
2024-03-14 12:40:00,257.18,257.4,256.96,257.0,5862.0,252.9955,253.2119,252.7791,252.8184,5862.0
2024-03-14 12:45:00,257.0,257.09,256.91,256.94,3083.0,252.8184,252.907,252.7299,252.7594,3083.0
2024-03-14 12:50:00,256.91,257.03,256.83,256.97,3496.0,252.7299,252.848,252.6512,252.7889,3496.0
2024-03-14 12:55:00,256.97,256.98,256.79,256.8,5616.0,252.7889,252.7988,252.6119,252.6217,5616.0
2024-03-14 13:00:00,256.74,256.85,256.72,256.85,3249.0,252.5627,252.6709,252.543,252.6709,3249.0
2024-03-14 13:05:00,256.85,257.05,256.73,257.05,4070.0,252.6709,252.8676,252.5528,252.8676,4070.0
2024-03-14 13:10:00,257.05,257.11,256.9,257.11,3706.0,252.8676,252.9267,252.7201,252.9267,3706.0
2024-03-14 13:15:00,257.07,257.07,256.66,256.75,3736.0,252.8873,252.8873,252.484,252.5725,3736.0
2024-03-14 13:20:00,256.7,256.74,256.59,256.69,4890.0,252.5233,252.5627,252.4151,252.5135,4890.0
2024-03-14 13:25:00,256.66,256.73,256.38,256.42,4772.0,252.484,252.5528,252.2085,252.2479,4772.0
2024-03-14 13:30:00,256.38,256.45,256.17,256.44,5434.0,252.2085,252.2774,252.002,252.2676,5434.0
2024-03-14 13:35:00,256.4,256.63,256.34,256.56,4333.0,252.2282,252.4545,252.1692,252.3856,4333.0
2024-03-14 13:40:00,256.53,256.8,256.52,256.73,6537.0,252.3561,252.6217,252.3463,252.5528,6537.0
2024-03-14 13:45:00,256.72,256.85,256.69,256.7,3918.0,252.543,252.6709,252.5135,252.5233,3918.0
2024-03-14 13:50:00,256.73,257.08,256.71,257.05,2998.0,252.5528,252.8971,252.5332,252.8676,2998.0
2024-03-14 13:55:00,257.02,257.06,256.98,257.04,4321.0,252.8381,252.8775,252.7988,252.8578,4321.0
2024-03-14 14:00:00,257.11,257.14,256.89,257.12,3711.0,252.9267,252.9562,252.7102,252.9365,3711.0
2024-03-14 14:05:00,257.12,257.23,257.06,257.13,4513.0,252.9365,253.0447,252.8775,252.9463,4513.0
2024-03-14 14:10:00,257.15,257.48,257.13,257.45,4887.0,252.966,253.2906,252.9463,253.2611,4887.0
2024-03-14 14:15:00,257.49,257.58,257.43,257.5,3130.0,253.3005,253.389,253.2415,253.3103,3130.0
2024-03-14 14:20:00,257.56,257.59,257.44,257.44,3341.0,253.3693,253.3988,253.2513,253.2513,3341.0
2024-03-14 14:25:00,257.47,257.59,257.43,257.55,5661.0,253.2808,253.3988,253.2415,253.3595,5661.0
2024-03-14 14:30:00,257.54,257.61,257.39,257.61,9348.0,253.3497,253.4185,253.2021,253.4185,9348.0
2024-03-14 14:35:00,257.61,257.63,257.46,257.55,6011.0,253.4185,253.4382,253.271,253.3595,6011.0
2024-03-14 14:40:00,257.56,257.78,257.55,257.78,7945.0,253.3693,253.5858,253.3595,253.5858,7945.0
2024-03-14 14:45:00,257.78,257.79,257.47,257.47,7672.0,253.5858,253.5956,253.2808,253.2808,7672.0
2024-03-14 14:50:00,257.45,257.61,257.42,257.54,4947.0,253.2611,253.4185,253.2316,253.3497,4947.0
2024-03-14 14:55:00,257.51,257.56,257.42,257.42,6362.0,253.3202,253.3693,253.2316,253.2316,6362.0
2024-03-14 15:00:00,257.42,257.42,257.2,257.34,6821.0,253.2316,253.2316,253.0152,253.1529,6821.0
2024-03-14 15:05:00,257.33,257.38,256.78,256.8,8851.0,253.1431,253.1923,252.602,252.6217,8851.0
2024-03-14 15:10:00,256.75,257.15,256.75,257.09,6829.0,252.5725,252.966,252.5725,252.907,6829.0
2024-03-14 15:15:00,257.11,257.42,257.09,257.32,10791.0,252.9267,253.2316,252.907,253.1332,10791.0
2024-03-14 15:20:00,257.29,257.43,257.29,257.35,8068.0,253.1037,253.2415,253.1037,253.1628,8068.0
2024-03-14 15:25:00,257.28,257.28,257.17,257.22,8693.0,253.0939,253.0939,252.9857,253.0349,8693.0
2024-03-14 15:30:00,257.25,257.34,257.11,257.18,13620.0,253.0644,253.1529,252.9267,252.9955,13620.0
2024-03-14 15:35:00,257.18,257.27,256.94,257.13,11046.0,252.9955,253.0841,252.7594,252.9463,11046.0
2024-03-14 15:40:00,257.14,257.34,257.09,257.29,12807.0,252.9562,253.1529,252.907,253.1037,12807.0
2024-03-14 15:45:00,257.31,257.41,257.19,257.41,14472.0,253.1234,253.2218,253.0054,253.2218,14472.0
2024-03-14 15:50:00,257.46,257.66,257.37,257.49,31944.0,253.271,253.4677,253.1824,253.3005,31944.0
2024-03-14 15:55:00,257.45,257.78,257.41,257.77,60641.0,253.2611,253.5858,253.2218,253.5759,60641.0
2024-03-15 09:30:00,255.33,258.75,255.33,257.48,263624.0,251.1756,254.54,251.1756,253.2906,263624.0
2024-03-15 09:35:00,257.12,257.35,256.31,257.35,10494.0,252.9365,253.1628,252.1397,253.1628,10494.0
2024-03-15 09:40:00,257.18,258.5,256.98,257.37,10708.0,252.9955,254.294,252.7988,253.1824,10708.0
2024-03-15 09:45:00,257.61,257.89,257.24,257.24,15953.0,253.4185,253.694,253.0545,253.0545,15953.0
2024-03-15 09:50:00,257.3,257.61,257.04,257.13,6498.0,253.1136,253.4185,252.8578,252.9463,6498.0
2024-03-15 09:55:00,257.13,257.55,257.12,257.25,5360.0,252.9463,253.3595,252.9365,253.0644,5360.0
2024-03-15 10:00:00,257.17,257.61,256.93,257.5,8201.0,252.9857,253.4185,252.7496,253.3103,8201.0
2024-03-15 10:05:00,257.57,257.99,257.25,257.53,16835.0,253.3792,253.7923,253.0644,253.3398,16835.0
2024-03-15 10:10:00,257.49,257.49,257.09,257.47,3371.0,253.3005,253.3005,252.907,253.2808,3371.0
2024-03-15 10:15:00,257.61,257.7,257.31,257.31,12560.0,253.4185,253.5071,253.1234,253.1234,12560.0
2024-03-15 10:20:00,257.19,257.37,257.01,257.06,7974.0,253.0054,253.1824,252.8283,252.8775,7974.0
2024-03-15 10:25:00,257.02,257.52,256.95,257.37,9545.0,252.8381,253.33,252.7693,253.1824,9545.0
2024-03-15 10:30:00,257.32,257.48,257.11,257.12,11921.0,253.1332,253.2906,252.9267,252.9365,11921.0
2024-03-15 10:35:00,257.06,257.46,256.91,257.4,10375.0,252.8775,253.271,252.7299,253.2119,10375.0
2024-03-15 10:40:00,257.32,257.5,256.98,257.01,15922.0,253.1332,253.3103,252.7988,252.8283,15922.0
2024-03-15 10:45:00,256.94,257.14,256.83,257.13,12027.0,252.7594,252.9562,252.6512,252.9463,12027.0
2024-03-15 10:50:00,257.14,257.14,256.78,256.91,10933.0,252.9562,252.9562,252.602,252.7299,10933.0
2024-03-15 10:55:00,256.98,257.27,256.95,257.21,12347.0,252.7988,253.0841,252.7693,253.025,12347.0
2024-03-15 11:00:00,257.15,257.52,257.07,257.42,11991.0,252.966,253.33,252.8873,253.2316,11991.0
2024-03-15 11:05:00,257.46,257.52,257.36,257.45,5218.0,253.271,253.33,253.1726,253.2611,5218.0
2024-03-15 11:10:00,257.46,257.55,257.39,257.42,5498.0,253.271,253.3595,253.2021,253.2316,5498.0
2024-03-15 11:15:00,257.44,257.53,257.15,257.22,6858.0,253.2513,253.3398,252.966,253.0349,6858.0
2024-03-15 11:20:00,257.22,257.81,257.17,257.79,5137.0,253.0349,253.6153,252.9857,253.5956,5137.0
2024-03-15 11:25:00,257.79,257.83,257.2,257.47,4784.0,253.5956,253.6349,253.0152,253.2808,4784.0
2024-03-15 11:30:00,257.39,257.72,257.39,257.55,5751.0,253.2021,253.5267,253.2021,253.3595,5751.0
2024-03-15 11:35:00,257.54,257.55,257.42,257.49,4885.0,253.3497,253.3595,253.2316,253.3005,4885.0
2024-03-15 11:40:00,257.49,257.49,257.31,257.38,2146.0,253.3005,253.3005,253.1234,253.1923,2146.0
2024-03-15 11:45:00,257.36,257.43,257.26,257.33,4718.0,253.1726,253.2415,253.0742,253.1431,4718.0
2024-03-15 11:50:00,257.32,257.37,256.99,257.0,9909.0,253.1332,253.1824,252.8086,252.8184,9909.0
2024-03-15 11:55:00,256.95,257.06,256.88,256.9,4318.0,252.7693,252.8775,252.7004,252.7201,4318.0
2024-03-15 12:00:00,256.89,257.07,256.89,257.06,2826.0,252.7102,252.8873,252.7102,252.8775,2826.0
2024-03-15 12:05:00,257.03,257.07,256.71,256.81,5071.0,252.848,252.8873,252.5332,252.6315,5071.0
2024-03-15 12:10:00,256.75,256.75,256.39,256.43,5531.0,252.5725,252.5725,252.2184,252.2577,5531.0
2024-03-15 12:15:00,256.47,256.69,256.47,256.56,9509.0,252.2971,252.5135,252.2971,252.3856,9509.0
2024-03-15 12:20:00,256.56,256.68,256.46,256.56,3714.0,252.3856,252.5037,252.2872,252.3856,3714.0
2024-03-15 12:25:00,256.64,256.67,256.11,256.29,4461.0,252.4643,252.4938,251.9429,252.12,4461.0
2024-03-15 12:30:00,256.28,256.54,256.21,256.4,6696.0,252.1102,252.3659,252.0413,252.2282,6696.0
2024-03-15 12:35:00,256.34,256.34,256.09,256.24,10006.0,252.1692,252.1692,251.9233,252.0708,10006.0
2024-03-15 12:40:00,256.23,256.41,256.18,256.38,5337.0,252.061,252.238,252.0118,252.2085,5337.0
2024-03-15 12:45:00,256.46,256.57,256.29,256.29,6157.0,252.2872,252.3954,252.12,252.12,6157.0
2024-03-15 12:50:00,256.38,256.44,256.28,256.33,5536.0,252.2085,252.2676,252.1102,252.1594,5536.0
2024-03-15 12:55:00,256.33,256.55,256.18,256.55,4092.0,252.1594,252.3758,252.0118,252.3758,4092.0
2024-03-15 13:00:00,256.56,256.58,256.35,256.4,5547.0,252.3856,252.4053,252.179,252.2282,5547.0
2024-03-15 13:05:00,256.45,256.64,256.07,256.15,16134.0,252.2774,252.4643,251.9036,251.9823,16134.0
2024-03-15 13:10:00,256.18,256.48,256.13,256.48,6074.0,252.0118,252.3069,251.9626,252.3069,6074.0
2024-03-15 13:15:00,256.43,256.57,256.38,256.44,2056.0,252.2577,252.3954,252.2085,252.2676,2056.0
2024-03-15 13:20:00,256.47,256.96,256.47,256.96,4409.0,252.2971,252.7791,252.2971,252.7791,4409.0
2024-03-15 13:25:00,257.04,257.07,256.93,256.94,5435.0,252.8578,252.8873,252.7496,252.7594,5435.0
2024-03-15 13:30:00,256.93,257.04,256.86,256.86,4352.0,252.7496,252.8578,252.6807,252.6807,4352.0
2024-03-15 13:35:00,257.01,257.03,256.86,256.95,4259.0,252.8283,252.848,252.6807,252.7693,4259.0
2024-03-15 13:40:00,256.98,256.99,256.61,256.61,8547.0,252.7988,252.8086,252.4348,252.4348,8547.0
2024-03-15 13:45:00,256.59,256.88,256.58,256.88,6899.0,252.4151,252.7004,252.4053,252.7004,6899.0
2024-03-15 13:50:00,256.87,257.03,256.84,256.92,5147.0,252.6906,252.848,252.6611,252.7398,5147.0
2024-03-15 13:55:00,256.97,257.1,256.93,257.03,2318.0,252.7889,252.9168,252.7496,252.848,2318.0
2024-03-15 14:00:00,257.1,257.12,256.78,256.82,7655.0,252.9168,252.9365,252.602,252.6414,7655.0
2024-03-15 14:05:00,256.83,257.0,256.77,256.97,3099.0,252.6512,252.8184,252.5922,252.7889,3099.0
2024-03-15 14:10:00,257.01,257.05,256.96,256.98,2600.0,252.8283,252.8676,252.7791,252.7988,2600.0
2024-03-15 14:15:00,256.96,257.2,256.93,257.17,4098.0,252.7791,253.0152,252.7496,252.9857,4098.0
2024-03-15 14:20:00,257.22,257.27,256.85,256.85,8336.0,253.0349,253.0841,252.6709,252.6709,8336.0
2024-03-15 14:25:00,256.81,256.95,256.7,256.84,7944.0,252.6315,252.7693,252.5233,252.6611,7944.0
2024-03-15 14:30:00,256.81,256.84,256.62,256.62,8738.0,252.6315,252.6611,252.4446,252.4446,8738.0
2024-03-15 14:35:00,256.54,256.75,256.45,256.71,8234.0,252.3659,252.5725,252.2774,252.5332,8234.0
2024-03-15 14:40:00,256.71,257.03,256.58,257.03,18486.0,252.5332,252.848,252.4053,252.848,18486.0
2024-03-15 14:45:00,256.98,257.19,256.83,256.93,20974.0,252.7988,253.0054,252.6512,252.7496,20974.0
2024-03-15 14:50:00,256.98,257.25,256.98,257.07,17486.0,252.7988,253.0644,252.7988,252.8873,17486.0
2024-03-15 14:55:00,257.05,257.08,256.88,256.97,10773.0,252.8676,252.8971,252.7004,252.7889,10773.0
2024-03-15 15:00:00,256.99,257.0,256.7,256.85,9586.0,252.8086,252.8184,252.5233,252.6709,9586.0
2024-03-15 15:05:00,256.85,256.86,256.61,256.76,13249.0,252.6709,252.6807,252.4348,252.5824,13249.0
2024-03-15 15:10:00,256.78,256.83,256.5,256.64,13542.0,252.602,252.6512,252.3266,252.4643,13542.0
2024-03-15 15:15:00,256.68,256.69,256.52,256.61,20424.0,252.5037,252.5135,252.3463,252.4348,20424.0
2024-03-15 15:20:00,256.61,256.78,256.6,256.69,21843.0,252.4348,252.602,252.425,252.5135,21843.0
2024-03-15 15:25:00,256.67,256.89,256.59,256.61,29192.0,252.4938,252.7102,252.4151,252.4348,29192.0
2024-03-15 15:30:00,256.66,256.71,256.44,256.63,14471.0,252.484,252.5332,252.2676,252.4545,14471.0
2024-03-15 15:35:00,256.63,256.84,256.56,256.75,21593.0,252.4545,252.6611,252.3856,252.5725,21593.0
2024-03-15 15:40:00,256.8,256.85,256.59,256.74,19409.0,252.6217,252.6709,252.4151,252.5627,19409.0
2024-03-15 15:45:00,256.73,257.03,256.66,257.03,28511.0,252.5528,252.848,252.484,252.848,28511.0
2024-03-15 15:50:00,257.0,257.0,256.33,256.35,25467.0,252.8184,252.8184,252.1594,252.179,25467.0
2024-03-15 15:55:00,256.39,256.6,256.1,256.52,57209.0,252.2184,252.425,251.9331,252.3463,57209.0
2024-03-18 09:30:00,256.52,257.0,256.25,256.69,19257.0,252.3463,252.8184,252.0807,252.5135,19257.0
2024-03-18 09:35:00,256.52,256.53,256.01,256.53,1364.0,252.3463,252.3561,251.8446,252.3561,1364.0
2024-03-18 09:40:00,256.38,256.68,256.38,256.64,2046.0,252.2085,252.5037,252.2085,252.4643,2046.0
2024-03-18 09:45:00,256.59,256.65,256.24,256.57,4427.0,252.4151,252.4741,252.0708,252.3954,4427.0
2024-03-18 09:50:00,256.59,256.74,256.37,256.58,6494.0,252.4151,252.5627,252.1987,252.4053,6494.0
2024-03-18 09:55:00,256.65,257.19,256.64,257.18,1850.0,252.4741,253.0054,252.4643,252.9955,1850.0
2024-03-18 10:00:00,257.19,257.4,257.19,257.26,4796.0,253.0054,253.2119,253.0054,253.0742,4796.0
2024-03-18 10:05:00,257.28,257.38,256.96,257.02,3738.0,253.0939,253.1923,252.7791,252.8381,3738.0
2024-03-18 10:10:00,256.98,256.98,256.8,256.92,4393.0,252.7988,252.7988,252.6217,252.7398,4393.0
2024-03-18 10:15:00,256.84,257.08,256.62,256.65,3847.0,252.6611,252.8971,252.4446,252.4741,3847.0
2024-03-18 10:20:00,256.66,256.74,256.25,256.74,4641.0,252.484,252.5627,252.0807,252.5627,4641.0
2024-03-18 10:25:00,256.78,256.87,256.69,256.79,3794.0,252.602,252.6906,252.5135,252.6119,3794.0
2024-03-18 10:30:00,256.95,257.04,256.83,256.93,3845.0,252.7693,252.8578,252.6512,252.7496,3845.0
2024-03-18 10:35:00,256.85,256.94,256.71,256.77,1705.0,252.6709,252.7594,252.5332,252.5922,1705.0
2024-03-18 10:40:00,256.76,256.83,256.57,256.75,2143.0,252.5824,252.6512,252.3954,252.5725,2143.0
2024-03-18 10:45:00,256.81,257.11,256.66,257.11,3270.0,252.6315,252.9267,252.484,252.9267,3270.0
2024-03-18 10:50:00,257.07,257.45,257.03,257.45,4688.0,252.8873,253.2611,252.848,253.2611,4688.0
2024-03-18 10:55:00,257.42,257.52,257.31,257.48,4249.0,253.2316,253.33,253.1234,253.2906,4249.0
2024-03-18 11:00:00,257.56,257.69,257.18,257.68,5502.0,253.3693,253.4972,252.9955,253.4874,5502.0
2024-03-18 11:05:00,257.72,257.98,257.66,257.98,3582.0,253.5267,253.7825,253.4677,253.7825,3582.0
2024-03-18 11:10:00,257.83,258.07,257.83,258.01,2047.0,253.6349,253.871,253.6349,253.812,2047.0
2024-03-18 11:15:00,258.09,258.26,258.0,258.04,2869.0,253.8907,254.0579,253.8022,253.8415,2869.0
2024-03-18 11:20:00,258.1,258.15,257.85,258.0,5848.0,253.9006,253.9497,253.6546,253.8022,5848.0
2024-03-18 11:25:00,257.9,257.99,257.79,257.98,1337.0,253.7038,253.7923,253.5956,253.7825,1337.0
2024-03-18 11:30:00,258.15,258.21,257.94,258.02,7143.0,253.9497,254.0088,253.7432,253.8219,7143.0
2024-03-18 11:35:00,257.94,258.0,257.71,257.88,1546.0,253.7432,253.8022,253.5169,253.6841,1546.0
2024-03-18 11:40:00,257.85,257.85,257.71,257.8,1769.0,253.6546,253.6546,253.5169,253.6054,1769.0
2024-03-18 11:45:00,257.86,258.07,257.85,258.06,3737.0,253.6645,253.871,253.6546,253.8612,3737.0
2024-03-18 11:50:00,258.07,258.15,257.92,257.95,3820.0,253.871,253.9497,253.7235,253.753,3820.0
2024-03-18 11:55:00,257.88,258.07,257.79,258.01,1613.0,253.6841,253.871,253.5956,253.812,1613.0
2024-03-18 12:00:00,257.98,257.98,257.74,257.75,3489.0,253.7825,253.7825,253.5464,253.5562,3489.0
2024-03-18 12:05:00,257.71,257.81,257.64,257.79,5059.0,253.5169,253.6153,253.448,253.5956,5059.0
2024-03-18 12:10:00,257.72,257.8,257.66,257.75,6470.0,253.5267,253.6054,253.4677,253.5562,6470.0
2024-03-18 12:15:00,257.8,257.82,257.68,257.78,3070.0,253.6054,253.6251,253.4874,253.5858,3070.0
2024-03-18 12:20:00,257.79,257.85,257.53,257.53,3600.0,253.5956,253.6546,253.3398,253.3398,3600.0
2024-03-18 12:25:00,257.46,257.61,257.45,257.61,3776.0,253.271,253.4185,253.2611,253.4185,3776.0
2024-03-18 12:30:00,257.66,257.89,257.66,257.7,3003.0,253.4677,253.694,253.4677,253.5071,3003.0
2024-03-18 12:35:00,257.7,257.81,257.65,257.7,3565.0,253.5071,253.6153,253.4579,253.5071,3565.0
2024-03-18 12:40:00,257.75,258.06,257.75,258.02,3431.0,253.5562,253.8612,253.5562,253.8219,3431.0
2024-03-18 12:45:00,258.0,258.01,257.86,257.93,5300.0,253.8022,253.812,253.6645,253.7333,5300.0
2024-03-18 12:50:00,257.87,257.88,257.55,257.62,20665.0,253.6743,253.6841,253.3595,253.4284,20665.0
2024-03-18 12:55:00,257.62,257.84,257.57,257.82,21310.0,253.4284,253.6448,253.3792,253.6251,21310.0
2024-03-18 13:00:00,257.92,258.2,257.92,258.06,4825.0,253.7235,253.9989,253.7235,253.8612,4825.0
2024-03-18 13:05:00,258.06,258.21,257.94,258.0,6717.0,253.8612,254.0088,253.7432,253.8022,6717.0
2024-03-18 13:10:00,258.0,258.04,257.79,257.98,7512.0,253.8022,253.8415,253.5956,253.7825,7512.0
2024-03-18 13:15:00,257.94,258.01,257.88,257.94,3211.0,253.7432,253.812,253.6841,253.7432,3211.0
2024-03-18 13:20:00,257.94,258.02,257.85,258.01,4204.0,253.7432,253.8219,253.6546,253.812,4204.0
2024-03-18 13:25:00,258.01,258.29,257.97,258.29,17839.0,253.812,254.0875,253.7727,254.0875,17839.0
2024-03-18 13:30:00,258.29,258.29,258.03,258.11,13673.0,254.0875,254.0875,253.8317,253.9104,13673.0
2024-03-18 13:35:00,258.09,258.18,257.89,258.11,51976.0,253.8907,253.9792,253.694,253.9104,51976.0
2024-03-18 13:40:00,258.19,258.2,257.93,257.93,8435.0,253.9891,253.9989,253.7333,253.7333,8435.0
2024-03-18 13:45:00,257.97,258.11,257.92,257.93,6015.0,253.7727,253.9104,253.7235,253.7333,6015.0
2024-03-18 13:50:00,257.97,257.97,257.85,257.85,2198.0,253.7727,253.7727,253.6546,253.6546,2198.0
2024-03-18 13:55:00,257.75,257.75,257.62,257.67,2499.0,253.5562,253.5562,253.4284,253.4775,2499.0
2024-03-18 14:00:00,257.69,257.72,257.5,257.6,2851.0,253.4972,253.5267,253.3103,253.4087,2851.0
2024-03-18 14:05:00,257.64,257.65,257.06,257.12,3880.0,253.448,253.4579,252.8775,252.9365,3880.0
2024-03-18 14:10:00,257.09,257.22,257.09,257.16,3345.0,252.907,253.0349,252.907,252.9758,3345.0
2024-03-18 14:15:00,257.27,257.54,257.25,257.5,5606.0,253.0841,253.3497,253.0644,253.3103,5606.0
2024-03-18 14:20:00,257.55,257.58,257.48,257.54,2557.0,253.3595,253.389,253.2906,253.3497,2557.0
2024-03-18 14:25:00,257.55,257.65,257.49,257.53,3406.0,253.3595,253.4579,253.3005,253.3398,3406.0
2024-03-18 14:30:00,257.45,257.69,257.45,257.62,3501.0,253.2611,253.4972,253.2611,253.4284,3501.0
2024-03-18 14:35:00,257.64,257.77,257.6,257.71,3947.0,253.448,253.5759,253.4087,253.5169,3947.0
2024-03-18 14:40:00,257.73,257.73,257.5,257.56,6551.0,253.5366,253.5366,253.3103,253.3693,6551.0
2024-03-18 14:45:00,257.58,257.73,257.58,257.62,5519.0,253.389,253.5366,253.389,253.4284,5519.0
2024-03-18 14:50:00,257.62,257.62,257.38,257.43,8618.0,253.4284,253.4284,253.1923,253.2415,8618.0
2024-03-18 14:55:00,257.41,257.53,257.39,257.47,8745.0,253.2218,253.3398,253.2021,253.2808,8745.0
2024-03-18 15:00:00,257.45,257.52,257.41,257.43,6254.0,253.2611,253.33,253.2218,253.2415,6254.0
2024-03-18 15:05:00,257.34,257.49,257.31,257.49,5537.0,253.1529,253.3005,253.1234,253.3005,5537.0
2024-03-18 15:10:00,257.5,257.57,257.47,257.5,6672.0,253.3103,253.3792,253.2808,253.3103,6672.0
2024-03-18 15:15:00,257.51,257.67,257.48,257.57,6541.0,253.3202,253.4775,253.2906,253.3792,6541.0
2024-03-18 15:20:00,257.56,257.59,257.39,257.4,9611.0,253.3693,253.3988,253.2021,253.2119,9611.0
2024-03-18 15:25:00,257.43,257.51,257.41,257.45,6628.0,253.2415,253.3202,253.2218,253.2611,6628.0
2024-03-18 15:30:00,257.49,257.63,257.43,257.62,14371.0,253.3005,253.4382,253.2415,253.4284,14371.0
2024-03-18 15:35:00,257.61,257.93,257.56,257.81,9227.0,253.4185,253.7333,253.3693,253.6153,9227.0
2024-03-18 15:40:00,257.8,257.97,257.79,257.83,14917.0,253.6054,253.7727,253.5956,253.6349,14917.0
2024-03-18 15:45:00,257.88,257.91,257.65,257.69,10934.0,253.6841,253.7136,253.4579,253.4972,10934.0
2024-03-18 15:50:00,257.7,257.7,257.39,257.44,20091.0,253.5071,253.5071,253.2021,253.2513,20091.0
2024-03-18 15:55:00,257.45,257.73,257.39,257.63,67177.0,253.2611,253.5366,253.2021,253.4382,67177.0
2024-03-19 09:30:00,259.0,259.68,258.06,258.42,19629.0,254.7859,255.4548,253.8612,254.2153,19629.0
2024-03-19 09:35:00,258.39,259.14,258.34,259.06,5437.0,254.1858,254.9236,254.1366,254.8449,5437.0
2024-03-19 09:40:00,259.06,259.59,259.03,259.32,13048.0,254.8449,255.3663,254.8154,255.1007,13048.0
2024-03-19 09:45:00,259.33,259.69,258.96,258.96,18462.0,255.1105,255.4647,254.7466,254.7466,18462.0
2024-03-19 09:50:00,258.94,259.27,258.68,259.16,17097.0,254.7269,255.0515,254.4711,254.9433,17097.0
2024-03-19 09:55:00,259.04,259.59,258.99,259.34,6171.0,254.8253,255.3663,254.7761,255.1204,6171.0
2024-03-19 10:00:00,259.44,259.61,259.28,259.57,28823.0,255.2187,255.386,255.0614,255.3466,28823.0
2024-03-19 10:05:00,259.65,259.65,259.37,259.52,18511.0,255.4253,255.4253,255.1499,255.2974,18511.0
2024-03-19 10:10:00,259.51,259.52,259.11,259.11,11829.0,255.2876,255.2974,254.8941,254.8941,11829.0
2024-03-19 10:15:00,259.11,259.11,258.75,258.84,10910.0,254.8941,254.8941,254.54,254.6285,10910.0
2024-03-19 10:20:00,258.92,258.92,258.72,258.8,4835.0,254.7072,254.7072,254.5105,254.5892,4835.0
2024-03-19 10:25:00,258.76,258.82,258.65,258.82,6794.0,254.5498,254.6088,254.4416,254.6088,6794.0
2024-03-19 10:30:00,258.85,259.12,258.84,258.94,14336.0,254.6383,254.904,254.6285,254.7269,14336.0
2024-03-19 10:35:00,258.9,259.33,258.68,259.16,10997.0,254.6875,255.1105,254.4711,254.9433,10997.0
2024-03-19 10:40:00,259.12,259.25,258.67,258.69,6541.0,254.904,255.0318,254.4613,254.481,6541.0
2024-03-19 10:45:00,258.64,258.68,258.44,258.53,8461.0,254.4318,254.4711,254.235,254.3236,8461.0
2024-03-19 10:50:00,258.5,258.64,258.4,258.51,5666.0,254.294,254.4318,254.1957,254.3039,5666.0
2024-03-19 10:55:00,258.48,258.63,258.31,258.37,9046.0,254.2744,254.4219,254.1071,254.1662,9046.0
2024-03-19 11:00:00,258.41,258.55,258.39,258.55,5500.0,254.2055,254.3432,254.1858,254.3432,5500.0
2024-03-19 11:05:00,258.55,258.55,258.34,258.45,5842.0,254.3432,254.3432,254.1366,254.2449,5842.0
2024-03-19 11:10:00,258.55,258.57,258.45,258.51,5042.0,254.3432,254.3629,254.2449,254.3039,5042.0
2024-03-19 11:15:00,258.5,258.68,258.44,258.51,6113.0,254.294,254.4711,254.235,254.3039,6113.0
2024-03-19 11:20:00,258.54,258.54,258.43,258.48,6675.0,254.3334,254.3334,254.2252,254.2744,6675.0
2024-03-19 11:25:00,258.5,258.5,258.34,258.41,7686.0,254.294,254.294,254.1366,254.2055,7686.0
2024-03-19 11:30:00,258.37,258.52,258.37,258.4,6209.0,254.1662,254.3137,254.1662,254.1957,6209.0
2024-03-19 11:35:00,258.38,258.52,258.3,258.52,4751.0,254.176,254.3137,254.0973,254.3137,4751.0
2024-03-19 11:40:00,258.54,258.62,258.46,258.56,14862.0,254.3334,254.4121,254.2547,254.3531,14862.0
2024-03-19 11:45:00,258.42,258.48,258.38,258.48,3520.0,254.2153,254.2744,254.176,254.2744,3520.0
2024-03-19 11:50:00,258.48,258.5,258.28,258.28,10224.0,254.2744,254.294,254.0776,254.0776,10224.0
2024-03-19 11:55:00,258.31,258.42,258.26,258.3,6935.0,254.1071,254.2153,254.0579,254.0973,6935.0
2024-03-19 12:00:00,258.31,258.5,258.26,258.48,6501.0,254.1071,254.294,254.0579,254.2744,6501.0
2024-03-19 12:05:00,258.45,258.73,258.43,258.7,11577.0,254.2449,254.5203,254.2252,254.4908,11577.0
2024-03-19 12:10:00,258.71,259.1,258.71,259.02,6573.0,254.5006,254.8843,254.5006,254.8056,6573.0
2024-03-19 12:15:00,259.04,259.12,258.85,259.0,22875.0,254.8253,254.904,254.6383,254.7859,22875.0
2024-03-19 12:20:00,259.01,259.27,258.99,259.24,19299.0,254.7957,255.0515,254.7761,255.022,19299.0
2024-03-19 12:25:00,259.3,259.3,258.96,259.02,9752.0,255.081,255.081,254.7466,254.8056,9752.0
2024-03-19 12:30:00,259.1,259.16,259.06,259.12,3136.0,254.8843,254.9433,254.8449,254.904,3136.0
2024-03-19 12:35:00,259.13,259.21,259.05,259.13,3447.0,254.9138,254.9925,254.8351,254.9138,3447.0
2024-03-19 12:40:00,259.07,259.07,258.9,258.92,12591.0,254.8548,254.8548,254.6875,254.7072,12591.0
2024-03-19 12:45:00,258.95,259.06,258.95,258.99,4022.0,254.7367,254.8449,254.7367,254.7761,4022.0
2024-03-19 12:50:00,258.94,259.02,258.88,258.92,3089.0,254.7269,254.8056,254.6679,254.7072,3089.0
2024-03-19 12:55:00,258.94,258.95,258.71,258.8,6085.0,254.7269,254.7367,254.5006,254.5892,6085.0
2024-03-19 13:00:00,258.8,258.81,258.6,258.65,2846.0,254.5892,254.599,254.3924,254.4416,2846.0
2024-03-19 13:05:00,258.62,258.62,258.44,258.5,6238.0,254.4121,254.4121,254.235,254.294,6238.0
2024-03-19 13:10:00,258.52,258.58,258.41,258.58,3465.0,254.3137,254.3727,254.2055,254.3727,3465.0
2024-03-19 13:15:00,258.53,258.7,258.53,258.7,3106.0,254.3236,254.4908,254.3236,254.4908,3106.0
2024-03-19 13:20:00,258.72,258.72,258.63,258.63,1316.0,254.5105,254.5105,254.4219,254.4219,1316.0
2024-03-19 13:25:00,258.63,258.73,258.63,258.73,2960.0,254.4219,254.5203,254.4219,254.5203,2960.0
2024-03-19 13:30:00,258.7,258.76,258.68,258.69,3517.0,254.4908,254.5498,254.4711,254.481,3517.0
2024-03-19 13:35:00,258.7,258.73,258.66,258.66,1714.0,254.4908,254.5203,254.4514,254.4514,1714.0
2024-03-19 13:40:00,258.7,258.82,258.68,258.79,5178.0,254.4908,254.6088,254.4711,254.5793,5178.0
2024-03-19 13:45:00,258.83,258.83,258.6,258.64,2862.0,254.6187,254.6187,254.3924,254.4318,2862.0
2024-03-19 13:50:00,258.64,258.77,258.6,258.67,2572.0,254.4318,254.5597,254.3924,254.4613,2572.0
2024-03-19 13:55:00,258.62,258.71,258.6,258.65,4960.0,254.4121,254.5006,254.3924,254.4416,4960.0
2024-03-19 14:00:00,258.65,258.65,258.45,258.6,11155.0,254.4416,254.4416,254.2449,254.3924,11155.0
2024-03-19 14:05:00,258.6,258.63,258.4,258.4,8443.0,254.3924,254.4219,254.1957,254.1957,8443.0
2024-03-19 14:10:00,258.4,258.48,258.21,258.21,8127.0,254.1957,254.2744,254.0088,254.0088,8127.0
2024-03-19 14:15:00,258.24,258.34,258.16,258.21,4051.0,254.0383,254.1366,253.9596,254.0088,4051.0
2024-03-19 14:20:00,258.22,258.25,258.13,258.13,2491.0,254.0186,254.0481,253.9301,253.9301,2491.0
2024-03-19 14:25:00,258.17,258.25,258.1,258.25,3000.0,253.9694,254.0481,253.9006,254.0481,3000.0
2024-03-19 14:30:00,258.28,258.34,258.23,258.24,4270.0,254.0776,254.1366,254.0284,254.0383,4270.0
2024-03-19 14:35:00,258.25,258.4,258.25,258.36,2941.0,254.0481,254.1957,254.0481,254.1563,2941.0
2024-03-19 14:40:00,258.42,258.48,258.34,258.34,4427.0,254.2153,254.2744,254.1366,254.1366,4427.0
2024-03-19 14:45:00,258.34,258.34,258.18,258.23,7468.0,254.1366,254.1366,253.9792,254.0284,7468.0
2024-03-19 14:50:00,258.25,258.45,258.24,258.45,4369.0,254.0481,254.2449,254.0383,254.2449,4369.0
2024-03-19 14:55:00,258.44,258.51,258.3,258.41,4703.0,254.235,254.3039,254.0973,254.2055,4703.0
2024-03-19 15:00:00,258.45,258.46,258.31,258.34,4684.0,254.2449,254.2547,254.1071,254.1366,4684.0
2024-03-19 15:05:00,258.33,258.35,258.17,258.34,5891.0,254.1268,254.1465,253.9694,254.1366,5891.0
2024-03-19 15:10:00,258.27,258.4,258.26,258.35,5450.0,254.0678,254.1957,254.0579,254.1465,5450.0
2024-03-19 15:15:00,258.37,258.5,258.31,258.44,6677.0,254.1662,254.294,254.1071,254.235,6677.0
2024-03-19 15:20:00,258.48,258.5,258.33,258.34,7396.0,254.2744,254.294,254.1268,254.1366,7396.0
2024-03-19 15:25:00,258.32,258.38,258.27,258.27,4010.0,254.117,254.176,254.0678,254.0678,4010.0
2024-03-19 15:30:00,258.24,258.45,258.19,258.34,14996.0,254.0383,254.2449,253.9891,254.1366,14996.0
2024-03-19 15:35:00,258.33,258.62,258.25,258.62,12833.0,254.1268,254.4121,254.0481,254.4121,12833.0
2024-03-19 15:40:00,258.63,258.81,258.6,258.69,15892.0,254.4219,254.599,254.3924,254.481,15892.0
2024-03-19 15:45:00,258.65,258.82,258.63,258.63,28291.0,254.4416,254.6088,254.4219,254.4219,28291.0
2024-03-19 15:50:00,258.59,258.69,258.37,258.46,25799.0,254.3826,254.481,254.1662,254.2547,25799.0
2024-03-19 15:55:00,258.49,258.63,258.35,258.39,62808.0,254.2842,254.4219,254.1465,254.1858,62808.0
2024-03-20 09:30:00,258.08,258.27,257.94,258.05,13487.0,253.8809,254.0678,253.7432,253.8514,13487.0
2024-03-20 09:35:00,258.15,258.64,257.88,258.44,4410.0,253.9497,254.4318,253.6841,254.235,4410.0
2024-03-20 09:40:00,258.47,258.56,258.18,258.24,12349.0,254.2645,254.3531,253.9792,254.0383,12349.0
2024-03-20 09:45:00,258.33,258.42,257.8,257.81,16875.0,254.1268,254.2153,253.6054,253.6153,16875.0
2024-03-20 09:50:00,257.74,258.26,257.63,258.1,7646.0,253.5464,254.0579,253.4382,253.9006,7646.0
2024-03-20 09:55:00,258.21,258.3,257.97,258.22,8633.0,254.0088,254.0973,253.7727,254.0186,8633.0
2024-03-20 10:00:00,258.19,258.35,258.13,258.21,3276.0,253.9891,254.1465,253.9301,254.0088,3276.0
2024-03-20 10:05:00,258.21,258.27,258.05,258.23,7678.0,254.0088,254.0678,253.8514,254.0284,7678.0
2024-03-20 10:10:00,258.14,258.62,258.14,258.55,6908.0,253.9399,254.4121,253.9399,254.3432,6908.0
2024-03-20 10:15:00,258.56,258.82,258.56,258.82,2500.0,254.3531,254.6088,254.3531,254.6088,2500.0
2024-03-20 10:20:00,258.82,258.91,258.66,258.85,6959.0,254.6088,254.6974,254.4514,254.6383,6959.0
2024-03-20 10:25:00,258.87,259.01,258.81,259.01,8193.0,254.658,254.7957,254.599,254.7957,8193.0
2024-03-20 10:30:00,259.07,259.11,258.95,259.05,3113.0,254.8548,254.8941,254.7367,254.8351,3113.0
2024-03-20 10:35:00,259.08,259.08,258.74,258.86,23322.0,254.8646,254.8646,254.5301,254.6482,23322.0
2024-03-20 10:40:00,258.89,258.94,258.8,258.8,3456.0,254.6777,254.7269,254.5892,254.5892,3456.0
2024-03-20 10:45:00,258.72,259.04,258.68,259.04,13508.0,254.5105,254.8253,254.4711,254.8253,13508.0
2024-03-20 10:50:00,259.06,259.11,258.88,258.89,14878.0,254.8449,254.8941,254.6679,254.6777,14878.0
2024-03-20 10:55:00,258.94,259.19,258.91,259.14,5035.0,254.7269,254.9728,254.6974,254.9236,5035.0
2024-03-20 11:00:00,259.07,259.16,258.92,258.99,7946.0,254.8548,254.9433,254.7072,254.7761,7946.0
2024-03-20 11:05:00,259.01,259.22,258.96,259.22,7293.0,254.7957,255.0023,254.7466,255.0023,7293.0
2024-03-20 11:10:00,259.22,259.51,259.19,259.43,7792.0,255.0023,255.2876,254.9728,255.2089,7792.0
2024-03-20 11:15:00,259.43,259.53,259.36,259.44,5132.0,255.2089,255.3073,255.1401,255.2187,5132.0
2024-03-20 11:20:00,259.49,259.49,259.12,259.18,7311.0,255.2679,255.2679,254.904,254.963,7311.0
2024-03-20 11:25:00,259.13,259.46,259.13,259.41,6168.0,254.9138,255.2384,254.9138,255.1892,6168.0
2024-03-20 11:30:00,259.44,259.55,259.33,259.38,8514.0,255.2187,255.327,255.1105,255.1597,8514.0
2024-03-20 11:35:00,259.34,259.41,259.2,259.27,4688.0,255.1204,255.1892,254.9827,255.0515,4688.0
2024-03-20 11:40:00,259.24,259.3,259.07,259.11,15964.0,255.022,255.081,254.8548,254.8941,15964.0
2024-03-20 11:45:00,259.11,259.57,259.11,259.51,78709.0,254.8941,255.3466,254.8941,255.2876,78709.0
2024-03-20 11:50:00,259.51,259.55,259.22,259.5,11887.0,255.2876,255.327,255.0023,255.2778,11887.0
2024-03-20 11:55:00,259.45,259.7,259.43,259.49,6250.0,255.2286,255.4745,255.2089,255.2679,6250.0
2024-03-20 12:00:00,259.5,259.62,259.48,259.6,7921.0,255.2778,255.3958,255.2581,255.3761,7921.0
2024-03-20 12:05:00,259.61,259.61,259.28,259.35,6785.0,255.386,255.386,255.0614,255.1302,6785.0
2024-03-20 12:10:00,259.36,259.65,259.34,259.56,4970.0,255.1401,255.4253,255.1204,255.3368,4970.0
2024-03-20 12:15:00,259.6,259.62,259.39,259.49,8551.0,255.3761,255.3958,255.1696,255.2679,8551.0
2024-03-20 12:20:00,259.58,259.59,259.32,259.39,4749.0,255.3565,255.3663,255.1007,255.1696,4749.0
2024-03-20 12:25:00,259.45,259.49,259.36,259.4,5101.0,255.2286,255.2679,255.1401,255.1794,5101.0
2024-03-20 12:30:00,259.42,259.44,259.31,259.36,5850.0,255.1991,255.2187,255.0909,255.1401,5850.0
2024-03-20 12:35:00,259.38,259.42,259.18,259.19,2769.0,255.1597,255.1991,254.963,254.9728,2769.0
2024-03-20 12:40:00,259.13,259.15,259.04,259.11,5437.0,254.9138,254.9335,254.8253,254.8941,5437.0
2024-03-20 12:45:00,259.18,259.39,259.17,259.31,4657.0,254.963,255.1696,254.9531,255.0909,4657.0
2024-03-20 12:50:00,259.33,259.33,259.23,259.23,2315.0,255.1105,255.1105,255.0122,255.0122,2315.0
2024-03-20 12:55:00,259.28,259.39,259.23,259.24,3964.0,255.0614,255.1696,255.0122,255.022,3964.0
2024-03-20 13:00:00,259.18,259.22,259.15,259.17,2893.0,254.963,255.0023,254.9335,254.9531,2893.0
2024-03-20 13:05:00,259.18,259.2,258.89,258.93,7002.0,254.963,254.9827,254.6777,254.717,7002.0
2024-03-20 13:10:00,258.94,259.02,258.9,258.96,11134.0,254.7269,254.8056,254.6875,254.7466,11134.0
2024-03-20 13:15:00,258.93,259.14,258.92,259.13,6856.0,254.717,254.9236,254.7072,254.9138,6856.0
2024-03-20 13:20:00,259.16,259.26,259.14,259.15,3085.0,254.9433,255.0417,254.9236,254.9335,3085.0
2024-03-20 13:25:00,259.17,259.17,259.04,259.15,11577.0,254.9531,254.9531,254.8253,254.9335,11577.0
2024-03-20 13:30:00,259.11,259.18,259.05,259.17,8127.0,254.8941,254.963,254.8351,254.9531,8127.0
2024-03-20 13:35:00,259.13,259.16,259.09,259.16,2392.0,254.9138,254.9433,254.8744,254.9433,2392.0
2024-03-20 13:40:00,259.17,259.17,258.95,258.95,3791.0,254.9531,254.9531,254.7367,254.7367,3791.0
2024-03-20 13:45:00,258.9,259.06,258.9,259.0,6237.0,254.6875,254.8449,254.6875,254.7859,6237.0
2024-03-20 13:50:00,259.0,259.1,258.87,258.95,8388.0,254.7859,254.8843,254.658,254.7367,8388.0
2024-03-20 13:55:00,258.95,258.96,258.75,258.79,2464.0,254.7367,254.7466,254.54,254.5793,2464.0
2024-03-20 14:00:00,258.8,259.33,258.59,259.1,27735.0,254.5892,255.1105,254.3826,254.8843,27735.0
2024-03-20 14:05:00,258.98,259.12,258.38,258.5,14906.0,254.7662,254.904,254.176,254.294,14906.0
2024-03-20 14:10:00,258.5,258.81,258.49,258.61,15016.0,254.294,254.599,254.2842,254.4023,15016.0
2024-03-20 14:15:00,258.55,258.81,258.45,258.77,16765.0,254.3432,254.599,254.2449,254.5597,16765.0
2024-03-20 14:20:00,258.83,258.84,258.63,258.71,10301.0,254.6187,254.6285,254.4219,254.5006,10301.0
2024-03-20 14:25:00,258.71,258.78,258.52,258.52,12985.0,254.5006,254.5695,254.3137,254.3137,12985.0
2024-03-20 14:30:00,258.62,258.64,258.13,258.17,11450.0,254.4121,254.4318,253.9301,253.9694,11450.0
2024-03-20 14:35:00,258.12,258.41,258.08,258.28,11943.0,253.9202,254.2055,253.8809,254.0776,11943.0
2024-03-20 14:40:00,258.3,258.89,258.22,258.62,13539.0,254.0973,254.6777,254.0186,254.4121,13539.0
2024-03-20 14:45:00,258.62,259.09,258.62,259.01,10826.0,254.4121,254.8744,254.4121,254.7957,10826.0
2024-03-20 14:50:00,258.95,259.1,258.72,258.9,17045.0,254.7367,254.8843,254.5105,254.6875,17045.0
2024-03-20 14:55:00,258.92,259.13,258.7,259.08,33190.0,254.7072,254.9138,254.4908,254.8646,33190.0
2024-03-20 15:00:00,259.1,259.73,258.93,259.69,10075.0,254.8843,255.504,254.717,255.4647,10075.0
2024-03-20 15:05:00,259.75,260.09,259.75,259.97,24065.0,255.5237,255.8582,255.5237,255.7401,24065.0
2024-03-20 15:10:00,259.99,260.02,259.27,259.35,17164.0,255.7598,255.7893,255.0515,255.1302,17164.0
2024-03-20 15:15:00,259.43,259.65,259.39,259.55,16374.0,255.2089,255.4253,255.1696,255.327,16374.0
2024-03-20 15:20:00,259.54,259.63,259.43,259.61,11026.0,255.3171,255.4057,255.2089,255.386,11026.0
2024-03-20 15:25:00,259.66,259.78,259.52,259.68,10243.0,255.4352,255.5532,255.2974,255.4548,10243.0
2024-03-20 15:30:00,259.64,259.68,259.32,259.32,10948.0,255.4155,255.4548,255.1007,255.1007,10948.0
2024-03-20 15:35:00,259.31,259.31,259.08,259.19,10013.0,255.0909,255.0909,254.8646,254.9728,10013.0
2024-03-20 15:40:00,259.22,259.27,258.91,259.16,23511.0,255.0023,255.0515,254.6974,254.9433,23511.0
2024-03-20 15:45:00,259.19,259.21,258.44,258.44,36570.0,254.9728,254.9925,254.235,254.235,36570.0
2024-03-20 15:50:00,258.57,258.59,258.34,258.45,64847.0,254.3629,254.3826,254.1366,254.2449,64847.0
2024-03-20 15:55:00,258.49,258.69,258.31,258.51,118994.0,254.2842,254.481,254.1071,254.3039,118994.0
2024-03-21 09:30:00,257.59,257.99,257.08,257.38,21656.0,253.3988,253.7923,252.8971,253.1923,21656.0
2024-03-21 09:35:00,257.2,257.54,256.91,257.31,21565.0,253.0152,253.3497,252.7299,253.1234,21565.0
2024-03-21 09:40:00,257.31,257.42,256.83,256.84,6196.0,253.1234,253.2316,252.6512,252.6611,6196.0
2024-03-21 09:45:00,256.85,257.11,256.64,256.87,13078.0,252.6709,252.9267,252.4643,252.6906,13078.0
2024-03-21 09:50:00,256.9,257.0,256.61,256.78,5553.0,252.7201,252.8184,252.4348,252.602,5553.0
2024-03-21 09:55:00,256.78,257.32,256.73,257.08,11307.0,252.602,253.1332,252.5528,252.8971,11307.0
2024-03-21 10:00:00,257.19,257.31,256.72,256.79,13003.0,253.0054,253.1234,252.543,252.6119,13003.0
2024-03-21 10:05:00,256.72,256.85,256.58,256.66,9087.0,252.543,252.6709,252.4053,252.484,9087.0
2024-03-21 10:10:00,256.69,256.7,256.34,256.61,13425.0,252.5135,252.5233,252.1692,252.4348,13425.0
2024-03-21 10:15:00,256.59,256.66,256.49,256.59,14887.0,252.4151,252.484,252.3167,252.4151,14887.0
2024-03-21 10:20:00,256.59,257.06,256.59,257.04,13942.0,252.4151,252.8775,252.4151,252.8578,13942.0
2024-03-21 10:25:00,257.08,257.58,256.88,257.55,7708.0,252.8971,253.389,252.7004,253.3595,7708.0
2024-03-21 10:30:00,257.64,258.0,257.55,257.66,12601.0,253.448,253.8022,253.3595,253.4677,12601.0
2024-03-21 10:35:00,257.66,257.66,257.37,257.52,14726.0,253.4677,253.4677,253.1824,253.33,14726.0
2024-03-21 10:40:00,257.5,257.72,257.4,257.65,22736.0,253.3103,253.5267,253.2119,253.4579,22736.0
2024-03-21 10:45:00,257.65,257.68,257.41,257.52,7209.0,253.4579,253.4874,253.2218,253.33,7209.0
2024-03-21 10:50:00,257.54,257.57,257.43,257.53,17799.0,253.3497,253.3792,253.2415,253.3398,17799.0
2024-03-21 10:55:00,257.5,257.88,257.43,257.88,21787.0,253.3103,253.6841,253.2415,253.6841,21787.0
2024-03-21 11:00:00,257.82,257.87,257.38,257.43,8797.0,253.6251,253.6743,253.1923,253.2415,8797.0
2024-03-21 11:05:00,257.54,257.57,257.33,257.53,10432.0,253.3497,253.3792,253.1431,253.3398,10432.0
2024-03-21 11:10:00,257.53,257.53,257.36,257.4,3646.0,253.3398,253.3398,253.1726,253.2119,3646.0
2024-03-21 11:15:00,257.37,257.58,257.37,257.42,6463.0,253.1824,253.389,253.1824,253.2316,6463.0
2024-03-21 11:20:00,257.44,257.58,257.41,257.57,7364.0,253.2513,253.389,253.2218,253.3792,7364.0
2024-03-21 11:25:00,257.61,257.61,257.46,257.54,7561.0,253.4185,253.4185,253.271,253.3497,7561.0
2024-03-21 11:30:00,257.54,257.57,257.5,257.54,12073.0,253.3497,253.3792,253.3103,253.3497,12073.0
2024-03-21 11:35:00,257.56,257.56,257.44,257.47,3601.0,253.3693,253.3693,253.2513,253.2808,3601.0
2024-03-21 11:40:00,257.51,257.55,257.26,257.35,7736.0,253.3202,253.3595,253.0742,253.1628,7736.0
2024-03-21 11:45:00,257.39,257.39,257.2,257.25,9058.0,253.2021,253.2021,253.0152,253.0644,9058.0
2024-03-21 11:50:00,257.2,257.21,257.0,257.02,5791.0,253.0152,253.025,252.8184,252.8381,5791.0
2024-03-21 11:55:00,257.06,257.3,257.06,257.22,5670.0,252.8775,253.1136,252.8775,253.0349,5670.0
2024-03-21 12:00:00,257.15,257.16,257.02,257.02,2432.0,252.966,252.9758,252.8381,252.8381,2432.0
2024-03-21 12:05:00,257.04,257.11,256.91,256.92,11233.0,252.8578,252.9267,252.7299,252.7398,11233.0
2024-03-21 12:10:00,256.92,257.04,256.85,256.85,4156.0,252.7398,252.8578,252.6709,252.6709,4156.0
2024-03-21 12:15:00,256.84,256.9,256.67,256.79,8126.0,252.6611,252.7201,252.4938,252.6119,8126.0
2024-03-21 12:20:00,256.78,257.05,256.71,256.71,4407.0,252.602,252.8676,252.5332,252.5332,4407.0
2024-03-21 12:25:00,256.68,256.74,256.57,256.64,3973.0,252.5037,252.5627,252.3954,252.4643,3973.0
2024-03-21 12:30:00,256.67,256.7,256.43,256.62,5624.0,252.4938,252.5233,252.2577,252.4446,5624.0
2024-03-21 12:35:00,256.67,256.67,256.49,256.57,5290.0,252.4938,252.4938,252.3167,252.3954,5290.0
2024-03-21 12:40:00,256.59,256.63,256.52,256.55,3303.0,252.4151,252.4545,252.3463,252.3758,3303.0
2024-03-21 12:45:00,256.57,256.67,256.56,256.65,2440.0,252.3954,252.4938,252.3856,252.4741,2440.0
2024-03-21 12:50:00,256.68,256.79,256.61,256.66,3191.0,252.5037,252.6119,252.4348,252.484,3191.0
2024-03-21 12:55:00,256.63,256.73,256.56,256.64,5125.0,252.4545,252.5528,252.3856,252.4643,5125.0
2024-03-21 13:00:00,256.63,256.7,256.47,256.52,9605.0,252.4545,252.5233,252.2971,252.3463,9605.0
2024-03-21 13:05:00,256.52,256.75,256.52,256.72,4141.0,252.3463,252.5725,252.3463,252.543,4141.0
2024-03-21 13:10:00,256.73,256.9,256.58,256.62,15733.0,252.5528,252.7201,252.4053,252.4446,15733.0
2024-03-21 13:15:00,256.63,256.63,256.44,256.57,10595.0,252.4545,252.4545,252.2676,252.3954,10595.0
2024-03-21 13:20:00,256.52,256.59,256.46,256.49,6385.0,252.3463,252.4151,252.2872,252.3167,6385.0
2024-03-21 13:25:00,256.46,256.66,256.44,256.56,18884.0,252.2872,252.484,252.2676,252.3856,18884.0
2024-03-21 13:30:00,256.55,256.55,256.44,256.44,4027.0,252.3758,252.3758,252.2676,252.2676,4027.0
2024-03-21 13:35:00,256.49,256.55,256.42,256.5,4065.0,252.3167,252.3758,252.2479,252.3266,4065.0
2024-03-21 13:40:00,256.52,256.63,256.52,256.53,5121.0,252.3463,252.4545,252.3463,252.3561,5121.0
2024-03-21 13:45:00,256.52,256.57,256.49,256.53,4959.0,252.3463,252.3954,252.3167,252.3561,4959.0
2024-03-21 13:50:00,256.53,256.61,256.49,256.53,16165.0,252.3561,252.4348,252.3167,252.3561,16165.0
2024-03-21 13:55:00,256.51,256.53,256.36,256.36,6384.0,252.3364,252.3561,252.1889,252.1889,6384.0
2024-03-21 14:00:00,256.41,256.66,256.36,256.56,10593.0,252.238,252.484,252.1889,252.3856,10593.0
2024-03-21 14:05:00,256.51,256.64,256.47,256.56,13001.0,252.3364,252.4643,252.2971,252.3856,13001.0
2024-03-21 14:10:00,256.59,256.86,256.52,256.79,34730.0,252.4151,252.6807,252.3463,252.6119,34730.0
2024-03-21 14:15:00,256.81,256.94,256.78,256.9,3995.0,252.6315,252.7594,252.602,252.7201,3995.0
2024-03-21 14:20:00,256.95,257.13,256.86,257.12,4934.0,252.7693,252.9463,252.6807,252.9365,4934.0
2024-03-21 14:25:00,257.16,257.4,257.12,257.4,5389.0,252.9758,253.2119,252.9365,253.2119,5389.0
2024-03-21 14:30:00,257.41,257.44,257.02,257.03,7174.0,253.2218,253.2513,252.8381,252.848,7174.0
2024-03-21 14:35:00,257.04,257.26,257.0,257.25,6978.0,252.8578,253.0742,252.8184,253.0644,6978.0
2024-03-21 14:40:00,257.24,257.3,257.06,257.06,5458.0,253.0545,253.1136,252.8775,252.8775,5458.0
2024-03-21 14:45:00,257.06,257.1,256.95,256.95,6516.0,252.8775,252.9168,252.7693,252.7693,6516.0
2024-03-21 14:50:00,256.97,257.14,256.97,257.08,6226.0,252.7889,252.9562,252.7889,252.8971,6226.0
2024-03-21 14:55:00,257.1,257.16,257.0,257.07,12681.0,252.9168,252.9758,252.8184,252.8873,12681.0
2024-03-21 15:00:00,257.1,257.11,257.0,257.05,9223.0,252.9168,252.9267,252.8184,252.8676,9223.0
2024-03-21 15:05:00,257.11,257.27,257.1,257.25,8387.0,252.9267,253.0841,252.9168,253.0644,8387.0
2024-03-21 15:10:00,257.23,257.25,256.96,256.97,9238.0,253.0447,253.0644,252.7791,252.7889,9238.0
2024-03-21 15:15:00,256.95,257.14,256.94,257.02,8323.0,252.7693,252.9562,252.7594,252.8381,8323.0
2024-03-21 15:20:00,257.0,257.1,256.92,256.93,12579.0,252.8184,252.9168,252.7398,252.7496,12579.0
2024-03-21 15:25:00,256.9,257.11,256.9,257.01,11063.0,252.7201,252.9267,252.7201,252.8283,11063.0
2024-03-21 15:30:00,257.02,257.21,257.01,257.08,22576.0,252.8381,253.025,252.8283,252.8971,22576.0
2024-03-21 15:35:00,257.06,257.08,256.92,256.92,12702.0,252.8775,252.8971,252.7398,252.7398,12702.0
2024-03-21 15:40:00,256.92,257.09,256.9,257.07,16086.0,252.7398,252.907,252.7201,252.8873,16086.0
2024-03-21 15:45:00,257.05,257.07,256.8,256.86,40281.0,252.8676,252.8873,252.6217,252.6807,40281.0
2024-03-21 15:50:00,256.88,256.95,256.26,256.29,56598.0,252.7004,252.7693,252.0905,252.12,56598.0
2024-03-21 15:55:00,256.29,256.55,255.84,256.31,273247.0,252.12,252.3758,251.6773,252.1397,273247.0
2024-03-22 09:30:00,256.6,256.96,256.36,256.8,14280.0,252.425,252.7791,252.1889,252.6217,14280.0
2024-03-22 09:35:00,256.7,257.32,256.59,257.05,3579.0,252.5233,253.1332,252.4151,252.8676,3579.0
2024-03-22 09:40:00,257.2,257.2,256.88,256.88,3211.0,253.0152,253.0152,252.7004,252.7004,3211.0
2024-03-22 09:45:00,256.86,256.86,256.57,256.68,1469.0,252.6807,252.6807,252.3954,252.5037,1469.0
2024-03-22 09:50:00,256.62,256.64,256.39,256.48,2269.0,252.4446,252.4643,252.2184,252.3069,2269.0
2024-03-22 09:55:00,256.44,256.57,256.4,256.46,1724.0,252.2676,252.3954,252.2282,252.2872,1724.0
2024-03-22 10:00:00,256.42,256.85,256.42,256.78,3129.0,252.2479,252.6709,252.2479,252.602,3129.0
2024-03-22 10:05:00,256.96,257.05,256.55,256.86,2237.0,252.7791,252.8676,252.3758,252.6807,2237.0
2024-03-22 10:10:00,256.87,256.87,256.64,256.64,1854.0,252.6906,252.6906,252.4643,252.4643,1854.0
2024-03-22 10:15:00,256.88,256.99,256.83,256.99,2990.0,252.7004,252.8086,252.6512,252.8086,2990.0
2024-03-22 10:20:00,257.05,257.05,256.87,257.03,5542.0,252.8676,252.8676,252.6906,252.848,5542.0
2024-03-22 10:25:00,257.03,257.15,256.96,257.15,3163.0,252.848,252.966,252.7791,252.966,3163.0
2024-03-22 10:30:00,257.15,257.19,256.95,256.99,4264.0,252.966,253.0054,252.7693,252.8086,4264.0
2024-03-22 10:35:00,257.03,257.07,256.9,256.91,5090.0,252.848,252.8873,252.7201,252.7299,5090.0
2024-03-22 10:40:00,257.05,257.07,256.68,256.68,3181.0,252.8676,252.8873,252.5037,252.5037,3181.0
2024-03-22 10:45:00,256.72,256.87,256.66,256.78,2464.0,252.543,252.6906,252.484,252.602,2464.0
2024-03-22 10:50:00,256.79,256.88,256.6,256.82,9438.0,252.6119,252.7004,252.425,252.6414,9438.0
2024-03-22 10:55:00,256.77,256.77,256.64,256.68,5351.0,252.5922,252.5922,252.4643,252.5037,5351.0
2024-03-22 11:00:00,256.71,256.79,256.68,256.76,3633.0,252.5332,252.6119,252.5037,252.5824,3633.0
2024-03-22 11:05:00,256.78,256.8,256.64,256.64,5465.0,252.602,252.6217,252.4643,252.4643,5465.0
2024-03-22 11:10:00,256.68,256.84,256.68,256.78,7340.0,252.5037,252.6611,252.5037,252.602,7340.0
2024-03-22 11:15:00,256.84,256.84,256.71,256.76,5631.0,252.6611,252.6611,252.5332,252.5824,5631.0
2024-03-22 11:20:00,256.72,256.84,256.72,256.77,6597.0,252.543,252.6611,252.543,252.5922,6597.0
2024-03-22 11:25:00,256.78,256.79,256.59,256.59,6475.0,252.602,252.6119,252.4151,252.4151,6475.0
2024-03-22 11:30:00,256.57,256.65,256.44,256.49,6479.0,252.3954,252.4741,252.2676,252.3167,6479.0
2024-03-22 11:35:00,256.55,256.69,256.54,256.68,2497.0,252.3758,252.5135,252.3659,252.5037,2497.0
2024-03-22 11:40:00,256.65,256.78,256.65,256.65,3833.0,252.4741,252.602,252.4741,252.4741,3833.0
2024-03-22 11:45:00,256.67,256.67,256.48,256.49,2328.0,252.4938,252.4938,252.3069,252.3167,2328.0
2024-03-22 11:50:00,256.4,256.55,256.4,256.51,3425.0,252.2282,252.3758,252.2282,252.3364,3425.0
2024-03-22 11:55:00,256.51,256.53,256.45,256.5,2704.0,252.3364,252.3561,252.2774,252.3266,2704.0
2024-03-22 12:00:00,256.5,256.5,256.35,256.35,4253.0,252.3266,252.3266,252.179,252.179,4253.0
2024-03-22 12:05:00,256.35,256.5,256.33,256.36,3601.0,252.179,252.3266,252.1594,252.1889,3601.0
2024-03-22 12:10:00,256.37,256.38,256.29,256.3,1875.0,252.1987,252.2085,252.12,252.1298,1875.0
2024-03-22 12:15:00,256.35,256.46,256.23,256.23,5393.0,252.179,252.2872,252.061,252.061,5393.0
2024-03-22 12:20:00,256.29,256.34,256.25,256.31,1769.0,252.12,252.1692,252.0807,252.1397,1769.0
2024-03-22 12:25:00,256.32,256.33,256.23,256.28,3189.0,252.1495,252.1594,252.061,252.1102,3189.0
2024-03-22 12:30:00,256.26,256.26,256.0,256.08,4761.0,252.0905,252.0905,251.8347,251.9134,4761.0
2024-03-22 12:35:00,256.11,256.35,256.1,256.29,15169.0,251.9429,252.179,251.9331,252.12,15169.0
2024-03-22 12:40:00,256.35,256.49,256.24,256.49,2100.0,252.179,252.3167,252.0708,252.3167,2100.0
2024-03-22 12:45:00,256.44,256.62,256.43,256.52,3409.0,252.2676,252.4446,252.2577,252.3463,3409.0
2024-03-22 12:50:00,256.51,256.52,256.35,256.35,2203.0,252.3364,252.3463,252.179,252.179,2203.0
2024-03-22 12:55:00,256.37,256.46,256.34,256.45,2851.0,252.1987,252.2872,252.1692,252.2774,2851.0
2024-03-22 13:00:00,256.43,256.43,256.29,256.32,3423.0,252.2577,252.2577,252.12,252.1495,3423.0
2024-03-22 13:05:00,256.36,256.36,256.24,256.27,5134.0,252.1889,252.1889,252.0708,252.1003,5134.0
2024-03-22 13:10:00,256.28,256.28,256.18,256.18,3569.0,252.1102,252.1102,252.0118,252.0118,3569.0
2024-03-22 13:15:00,256.31,256.43,256.26,256.43,1539.0,252.1397,252.2577,252.0905,252.2577,1539.0
2024-03-22 13:20:00,256.4,256.44,256.32,256.38,3106.0,252.2282,252.2676,252.1495,252.2085,3106.0
2024-03-22 13:25:00,256.4,256.56,256.4,256.41,1794.0,252.2282,252.3856,252.2282,252.238,1794.0
2024-03-22 13:30:00,256.45,256.45,256.29,256.29,1715.0,252.2774,252.2774,252.12,252.12,1715.0
2024-03-22 13:35:00,256.35,256.35,256.21,256.27,3306.0,252.179,252.179,252.0413,252.1003,3306.0
2024-03-22 13:40:00,256.24,256.3,256.21,256.22,3272.0,252.0708,252.1298,252.0413,252.0511,3272.0
2024-03-22 13:45:00,256.26,256.33,256.13,256.13,5409.0,252.0905,252.1594,251.9626,251.9626,5409.0
2024-03-22 13:50:00,256.13,256.18,256.11,256.11,2434.0,251.9626,252.0118,251.9429,251.9429,2434.0
2024-03-22 13:55:00,256.11,256.13,256.07,256.07,4167.0,251.9429,251.9626,251.9036,251.9036,4167.0
2024-03-22 14:00:00,256.07,256.16,256.07,256.09,5132.0,251.9036,251.9921,251.9036,251.9233,5132.0
2024-03-22 14:05:00,256.09,256.15,256.04,256.05,3927.0,251.9233,251.9823,251.8741,251.8839,3927.0
2024-03-22 14:10:00,256.05,256.1,256.02,256.08,4572.0,251.8839,251.9331,251.8544,251.9134,4572.0
2024-03-22 14:15:00,256.05,256.09,255.95,256.0,3648.0,251.8839,251.9233,251.7855,251.8347,3648.0
2024-03-22 14:20:00,256.01,256.12,255.97,256.09,13264.0,251.8446,251.9528,251.8052,251.9233,13264.0
2024-03-22 14:25:00,256.09,256.14,256.08,256.12,2499.0,251.9233,251.9724,251.9134,251.9528,2499.0
2024-03-22 14:30:00,256.06,256.11,255.95,256.03,3964.0,251.8937,251.9429,251.7855,251.8642,3964.0
2024-03-22 14:35:00,256.04,256.12,256.0,256.01,4617.0,251.8741,251.9528,251.8347,251.8446,4617.0
2024-03-22 14:40:00,256.01,256.02,255.93,255.99,2052.0,251.8446,251.8544,251.7659,251.8249,2052.0
2024-03-22 14:45:00,255.94,256.11,255.93,256.03,3658.0,251.7757,251.9429,251.7659,251.8642,3658.0
2024-03-22 14:50:00,256.0,256.11,255.96,256.04,3855.0,251.8347,251.9429,251.7954,251.8741,3855.0
2024-03-22 14:55:00,256.04,256.11,255.97,256.01,8383.0,251.8741,251.9429,251.8052,251.8446,8383.0
2024-03-22 15:00:00,255.99,255.99,255.94,255.96,2124.0,251.8249,251.8249,251.7757,251.7954,2124.0
2024-03-22 15:05:00,255.96,256.04,255.92,256.04,1950.0,251.7954,251.8741,251.756,251.8741,1950.0
2024-03-22 15:10:00,256.05,256.09,255.79,255.87,8796.0,251.8839,251.9233,251.6281,251.7068,8796.0
2024-03-22 15:15:00,255.87,255.89,255.77,255.84,4075.0,251.7068,251.7265,251.6085,251.6773,4075.0
2024-03-22 15:20:00,255.83,256.03,255.81,256.01,5597.0,251.6675,251.8642,251.6478,251.8446,5597.0
2024-03-22 15:25:00,256.03,256.09,256.01,256.04,6802.0,251.8642,251.9233,251.8446,251.8741,6802.0
2024-03-22 15:30:00,256.04,256.08,255.88,255.9,7553.0,251.8741,251.9134,251.7167,251.7363,7553.0
2024-03-22 15:35:00,255.93,256.0,255.84,255.87,7681.0,251.7659,251.8347,251.6773,251.7068,7681.0
2024-03-22 15:40:00,255.89,256.02,255.85,255.88,11537.0,251.7265,251.8544,251.6872,251.7167,11537.0
2024-03-22 15:45:00,255.9,255.96,255.8,255.92,9924.0,251.7363,251.7954,251.638,251.756,9924.0
2024-03-22 15:50:00,255.92,256.08,255.83,255.86,27595.0,251.756,251.9134,251.6675,251.697,27595.0
2024-03-22 15:55:00,255.86,255.91,255.4,255.49,82591.0,251.697,251.7462,251.2445,251.333,82591.0
2024-03-25 09:30:00,256.08,256.89,256.03,256.88,14410.0,251.9134,252.7102,251.8642,252.7004,14410.0
2024-03-25 09:35:00,256.76,256.9,256.54,256.76,1776.0,252.5824,252.7201,252.3659,252.5824,1776.0
2024-03-25 09:40:00,256.73,256.84,256.42,256.43,3808.0,252.5528,252.6611,252.2479,252.2577,3808.0
2024-03-25 09:45:00,256.15,256.15,255.4,255.4,1280.0,251.9823,251.9823,251.2445,251.2445,1280.0
2024-03-25 09:50:00,255.53,255.58,255.27,255.32,1412.0,251.3724,251.4216,251.1166,251.1658,1412.0
2024-03-25 09:55:00,255.34,255.45,255.04,255.45,3487.0,251.1855,251.2937,250.8903,251.2937,3487.0
2024-03-25 10:00:00,255.53,255.91,255.48,255.79,1792.0,251.3724,251.7462,251.3232,251.6281,1792.0
2024-03-25 10:05:00,255.84,255.9,255.74,255.89,1000.0,251.6773,251.7363,251.579,251.7265,1000.0
2024-03-25 10:10:00,255.88,256.09,255.85,256.09,1804.0,251.7167,251.9233,251.6872,251.9233,1804.0
2024-03-25 10:15:00,256.21,256.25,256.06,256.2,5534.0,252.0413,252.0807,251.8937,252.0315,5534.0
2024-03-25 10:20:00,256.22,256.48,256.21,256.46,2349.0,252.0511,252.3069,252.0413,252.2872,2349.0
2024-03-25 10:25:00,256.43,256.61,256.38,256.47,3271.0,252.2577,252.4348,252.2085,252.2971,3271.0
2024-03-25 10:30:00,256.43,256.56,256.29,256.33,3927.0,252.2577,252.3856,252.12,252.1594,3927.0
2024-03-25 10:35:00,256.33,256.52,256.22,256.51,4036.0,252.1594,252.3463,252.0511,252.3364,4036.0
2024-03-25 10:40:00,256.53,256.61,256.46,256.61,9797.0,252.3561,252.4348,252.2872,252.4348,9797.0
2024-03-25 10:45:00,256.61,256.64,256.4,256.59,7685.0,252.4348,252.4643,252.2282,252.4151,7685.0
2024-03-25 10:50:00,256.51,256.7,256.45,256.65,10183.0,252.3364,252.5233,252.2774,252.4741,10183.0
2024-03-25 10:55:00,256.65,256.71,256.48,256.53,14473.0,252.4741,252.5332,252.3069,252.3561,14473.0
2024-03-25 11:00:00,256.62,256.62,256.25,256.26,6236.0,252.4446,252.4446,252.0807,252.0905,6236.0
2024-03-25 11:05:00,256.26,256.43,256.26,256.32,2513.0,252.0905,252.2577,252.0905,252.1495,2513.0
2024-03-25 11:10:00,256.28,256.3,256.13,256.22,2419.0,252.1102,252.1298,251.9626,252.0511,2419.0
2024-03-25 11:15:00,256.18,256.27,256.14,256.19,3750.0,252.0118,252.1003,251.9724,252.0216,3750.0
2024-03-25 11:20:00,256.19,256.43,256.19,256.26,4061.0,252.0216,252.2577,252.0216,252.0905,4061.0
2024-03-25 11:25:00,256.38,256.49,256.34,256.4,3892.0,252.2085,252.3167,252.1692,252.2282,3892.0
2024-03-25 11:30:00,256.34,256.45,256.34,256.42,4929.0,252.1692,252.2774,252.1692,252.2479,4929.0
2024-03-25 11:35:00,256.4,256.46,256.37,256.41,5294.0,252.2282,252.2872,252.1987,252.238,5294.0
2024-03-25 11:40:00,256.32,256.41,256.21,256.28,3429.0,252.1495,252.238,252.0413,252.1102,3429.0
2024-03-25 11:45:00,256.16,256.22,256.14,256.15,2642.0,251.9921,252.0511,251.9724,251.9823,2642.0
2024-03-25 11:50:00,256.19,256.22,256.12,256.21,2042.0,252.0216,252.0511,251.9528,252.0413,2042.0
2024-03-25 11:55:00,256.24,256.24,256.17,256.23,1244.0,252.0708,252.0708,252.002,252.061,1244.0
2024-03-25 12:00:00,256.19,256.37,256.12,256.31,2515.0,252.0216,252.1987,251.9528,252.1397,2515.0
2024-03-25 12:05:00,256.34,256.42,256.21,256.21,5064.0,252.1692,252.2479,252.0413,252.0413,5064.0
2024-03-25 12:10:00,256.24,256.37,256.19,256.27,4246.0,252.0708,252.1987,252.0216,252.1003,4246.0
2024-03-25 12:15:00,256.31,256.32,256.22,256.22,2216.0,252.1397,252.1495,252.0511,252.0511,2216.0
2024-03-25 12:20:00,256.25,256.25,256.19,256.24,1964.0,252.0807,252.0807,252.0216,252.0708,1964.0
2024-03-25 12:25:00,256.21,256.24,256.14,256.19,2146.0,252.0413,252.0708,251.9724,252.0216,2146.0
2024-03-25 12:30:00,256.2,256.31,256.2,256.29,3360.0,252.0315,252.1397,252.0315,252.12,3360.0
2024-03-25 12:35:00,256.24,256.24,256.14,256.24,1300.0,252.0708,252.0708,251.9724,252.0708,1300.0
2024-03-25 12:40:00,256.33,256.34,256.2,256.2,2758.0,252.1594,252.1692,252.0315,252.0315,2758.0
2024-03-25 12:45:00,256.19,256.21,256.17,256.2,1018.0,252.0216,252.0413,252.002,252.0315,1018.0
2024-03-25 12:50:00,256.12,256.13,256.02,256.11,1678.0,251.9528,251.9626,251.8544,251.9429,1678.0
2024-03-25 12:55:00,256.12,256.12,255.89,255.94,1241.0,251.9528,251.9528,251.7265,251.7757,1241.0
2024-03-25 13:00:00,255.98,256.02,255.91,256.0,2723.0,251.815,251.8544,251.7462,251.8347,2723.0
2024-03-25 13:05:00,256.02,256.12,255.96,256.12,2216.0,251.8544,251.9528,251.7954,251.9528,2216.0
2024-03-25 13:10:00,256.11,256.18,256.04,256.17,2374.0,251.9429,252.0118,251.8741,252.002,2374.0
2024-03-25 13:15:00,256.16,256.29,256.08,256.1,2538.0,251.9921,252.12,251.9134,251.9331,2538.0
2024-03-25 13:20:00,256.17,256.23,256.14,256.23,554.0,252.002,252.061,251.9724,252.061,554.0
2024-03-25 13:25:00,256.29,256.4,256.28,256.32,2243.0,252.12,252.2282,252.1102,252.1495,2243.0
2024-03-25 13:30:00,256.36,256.37,256.29,256.3,911.0,252.1889,252.1987,252.12,252.1298,911.0
2024-03-25 13:35:00,256.28,256.35,256.24,256.31,2393.0,252.1102,252.179,252.0708,252.1397,2393.0
2024-03-25 13:40:00,256.29,256.31,256.16,256.16,2184.0,252.12,252.1397,251.9921,251.9921,2184.0
2024-03-25 13:45:00,256.17,256.19,256.07,256.09,2103.0,252.002,252.0216,251.9036,251.9233,2103.0
2024-03-25 13:50:00,256.1,256.13,256.04,256.07,1951.0,251.9331,251.9626,251.8741,251.9036,1951.0
2024-03-25 13:55:00,256.06,256.08,255.98,256.0,4685.0,251.8937,251.9134,251.815,251.8347,4685.0
2024-03-25 14:00:00,256.04,256.06,255.99,256.04,2187.0,251.8741,251.8937,251.8249,251.8741,2187.0
2024-03-25 14:05:00,256.04,256.04,255.77,255.82,4963.0,251.8741,251.8741,251.6085,251.6576,4963.0
2024-03-25 14:10:00,255.81,256.02,255.67,255.96,9165.0,251.6478,251.8544,251.5101,251.7954,9165.0
2024-03-25 14:15:00,255.97,256.03,255.87,255.9,2612.0,251.8052,251.8642,251.7068,251.7363,2612.0
2024-03-25 14:20:00,255.9,255.96,255.9,255.93,2692.0,251.7363,251.7954,251.7363,251.7659,2692.0
2024-03-25 14:25:00,255.95,256.04,255.91,256.01,5422.0,251.7855,251.8741,251.7462,251.8446,5422.0
2024-03-25 14:30:00,256.01,256.01,255.94,255.96,1572.0,251.8446,251.8446,251.7757,251.7954,1572.0
2024-03-25 14:35:00,255.96,255.99,255.92,255.98,4141.0,251.7954,251.8249,251.756,251.815,4141.0
2024-03-25 14:40:00,255.92,255.93,255.66,255.66,2108.0,251.756,251.7659,251.5003,251.5003,2108.0
2024-03-25 14:45:00,255.67,255.69,255.61,255.69,2960.0,251.5101,251.5298,251.4511,251.5298,2960.0
2024-03-25 14:50:00,255.71,255.72,255.63,255.69,1756.0,251.5494,251.5593,251.4707,251.5298,1756.0
2024-03-25 14:55:00,255.68,255.7,255.59,255.68,3742.0,251.5199,251.5396,251.4314,251.5199,3742.0
2024-03-25 15:00:00,255.65,255.73,255.65,255.73,2500.0,251.4904,251.5691,251.4904,251.5691,2500.0
2024-03-25 15:05:00,255.72,255.74,255.58,255.59,3103.0,251.5593,251.579,251.4216,251.4314,3103.0
2024-03-25 15:10:00,255.6,255.66,255.57,255.64,4435.0,251.4412,251.5003,251.4117,251.4806,4435.0
2024-03-25 15:15:00,255.59,255.64,255.53,255.55,2430.0,251.4314,251.4806,251.3724,251.392,2430.0
2024-03-25 15:20:00,255.52,255.65,255.48,255.62,5849.0,251.3625,251.4904,251.3232,251.4609,5849.0
2024-03-25 15:25:00,255.62,255.69,255.61,255.69,5322.0,251.4609,251.5298,251.4511,251.5298,5322.0
2024-03-25 15:30:00,255.72,255.78,255.47,255.51,5433.0,251.5593,251.6183,251.3133,251.3527,5433.0
2024-03-25 15:35:00,255.56,255.66,255.47,255.66,3865.0,251.4019,251.5003,251.3133,251.5003,3865.0
2024-03-25 15:40:00,255.67,255.78,255.64,255.64,4438.0,251.5101,251.6183,251.4806,251.4806,4438.0
2024-03-25 15:45:00,255.61,255.69,255.5,255.69,9548.0,251.4511,251.5298,251.3429,251.5298,9548.0
2024-03-25 15:50:00,255.68,255.69,255.36,255.4,33565.0,251.5199,251.5298,251.2051,251.2445,33565.0
2024-03-25 15:55:00,255.39,255.57,255.26,255.55,117860.0,251.2346,251.4117,251.1068,251.392,117860.0
2024-03-26 09:30:00,254.78,255.7,254.41,255.49,10354.0,250.6346,251.5396,250.2706,251.333,10354.0
2024-03-26 09:35:00,255.68,255.95,255.68,255.89,2428.0,251.5199,251.7855,251.5199,251.7265,2428.0
2024-03-26 09:40:00,255.6,255.88,255.29,255.55,5397.0,251.4412,251.7167,251.1363,251.392,5397.0
2024-03-26 09:45:00,255.37,256.02,255.37,255.78,3137.0,251.215,251.8544,251.215,251.6183,3137.0
2024-03-26 09:50:00,255.84,255.95,255.62,255.64,4601.0,251.6773,251.7855,251.4609,251.4806,4601.0
2024-03-26 09:55:00,255.59,255.99,255.5,255.89,4306.0,251.4314,251.8249,251.3429,251.7265,4306.0
2024-03-26 10:00:00,255.92,255.99,255.55,255.71,6642.0,251.756,251.8249,251.392,251.5494,6642.0
2024-03-26 10:05:00,255.71,256.18,255.71,256.18,5143.0,251.5494,252.0118,251.5494,252.0118,5143.0
2024-03-26 10:10:00,256.12,256.12,255.65,255.65,5697.0,251.9528,251.9528,251.4904,251.4904,5697.0
2024-03-26 10:15:00,255.75,256.06,255.73,255.97,8051.0,251.5888,251.8937,251.5691,251.8052,8051.0
2024-03-26 10:20:00,255.88,256.19,255.87,256.19,3732.0,251.7167,252.0216,251.7068,252.0216,3732.0
2024-03-26 10:25:00,256.22,256.5,256.14,256.44,5120.0,252.0511,252.3266,251.9724,252.2676,5120.0
2024-03-26 10:30:00,256.54,256.61,256.41,256.54,4031.0,252.3659,252.4348,252.238,252.3659,4031.0
2024-03-26 10:35:00,256.43,256.55,256.35,256.52,2529.0,252.2577,252.3758,252.179,252.3463,2529.0
2024-03-26 10:40:00,256.69,257.02,256.68,256.94,2702.0,252.5135,252.8381,252.5037,252.7594,2702.0
2024-03-26 10:45:00,256.9,256.98,256.87,256.98,2621.0,252.7201,252.7988,252.6906,252.7988,2621.0
2024-03-26 10:50:00,257.0,257.25,256.99,257.19,4304.0,252.8184,253.0644,252.8086,253.0054,4304.0
2024-03-26 10:55:00,257.19,257.19,256.89,256.89,5667.0,253.0054,253.0054,252.7102,252.7102,5667.0
2024-03-26 11:00:00,256.83,257.03,256.83,256.96,19012.0,252.6512,252.848,252.6512,252.7791,19012.0
2024-03-26 11:05:00,256.93,257.04,256.92,256.99,7486.0,252.7496,252.8578,252.7398,252.8086,7486.0
2024-03-26 11:10:00,256.97,257.03,256.97,257.01,7662.0,252.7889,252.848,252.7889,252.8283,7662.0
2024-03-26 11:15:00,256.99,257.2,256.99,257.02,19862.0,252.8086,253.0152,252.8086,252.8381,19862.0
2024-03-26 11:20:00,257.01,257.06,256.99,257.05,9721.0,252.8283,252.8775,252.8086,252.8676,9721.0
2024-03-26 11:25:00,257.05,257.05,256.97,257.03,14250.0,252.8676,252.8676,252.7889,252.848,14250.0
2024-03-26 11:30:00,257.0,257.05,256.99,256.99,11619.0,252.8184,252.8676,252.8086,252.8086,11619.0
2024-03-26 11:35:00,257.0,257.05,256.83,256.86,2180.0,252.8184,252.8676,252.6512,252.6807,2180.0
2024-03-26 11:40:00,256.9,256.95,256.87,256.94,2912.0,252.7201,252.7693,252.6906,252.7594,2912.0
2024-03-26 11:45:00,256.99,256.99,256.78,256.86,46859.0,252.8086,252.8086,252.602,252.6807,46859.0
2024-03-26 11:50:00,256.91,257.02,256.91,256.94,3109.0,252.7299,252.8381,252.7299,252.7594,3109.0
2024-03-26 11:55:00,256.94,257.02,256.91,256.92,2278.0,252.7594,252.8381,252.7299,252.7398,2278.0
2024-03-26 12:00:00,256.9,256.99,256.81,256.81,5984.0,252.7201,252.8086,252.6315,252.6315,5984.0
2024-03-26 12:05:00,256.86,257.05,256.86,257.0,7818.0,252.6807,252.8676,252.6807,252.8184,7818.0
2024-03-26 12:10:00,257.01,257.06,257.01,257.05,27301.0,252.8283,252.8775,252.8283,252.8676,27301.0
2024-03-26 12:15:00,257.05,257.05,256.99,257.05,44307.0,252.8676,252.8676,252.8086,252.8676,44307.0
2024-03-26 12:20:00,257.05,257.55,257.04,257.25,47396.0,252.8676,253.3595,252.8578,253.0644,47396.0
2024-03-26 12:25:00,257.25,257.56,257.24,257.27,31179.0,253.0644,253.3693,253.0545,253.0841,31179.0
2024-03-26 12:30:00,257.32,257.42,257.0,257.0,7015.0,253.1332,253.2316,252.8184,252.8184,7015.0
2024-03-26 12:35:00,257.0,257.1,256.92,256.95,4658.0,252.8184,252.9168,252.7398,252.7693,4658.0
2024-03-26 12:40:00,256.96,257.16,256.96,257.16,5597.0,252.7791,252.9758,252.7791,252.9758,5597.0
2024-03-26 12:45:00,257.18,257.32,257.09,257.19,12829.0,252.9955,253.1332,252.907,253.0054,12829.0
2024-03-26 12:50:00,257.13,257.15,257.05,257.07,4115.0,252.9463,252.966,252.8676,252.8873,4115.0
2024-03-26 12:55:00,257.13,257.13,257.05,257.08,1201.0,252.9463,252.9463,252.8676,252.8971,1201.0
2024-03-26 13:00:00,257.06,257.13,256.92,256.95,4531.0,252.8775,252.9463,252.7398,252.7693,4531.0
2024-03-26 13:05:00,256.94,256.96,256.84,256.92,3287.0,252.7594,252.7791,252.6611,252.7398,3287.0
2024-03-26 13:10:00,256.86,256.95,256.85,256.92,3578.0,252.6807,252.7693,252.6709,252.7398,3578.0
2024-03-26 13:15:00,256.88,257.0,256.88,256.94,3166.0,252.7004,252.8184,252.7004,252.7594,3166.0
2024-03-26 13:20:00,256.91,256.94,256.79,256.81,1745.0,252.7299,252.7594,252.6119,252.6315,1745.0
2024-03-26 13:25:00,256.78,256.85,256.74,256.84,3877.0,252.602,252.6709,252.5627,252.6611,3877.0
2024-03-26 13:30:00,256.82,256.89,256.82,256.89,2287.0,252.6414,252.7102,252.6414,252.7102,2287.0
2024-03-26 13:35:00,256.87,256.95,256.87,256.95,4128.0,252.6906,252.7693,252.6906,252.7693,4128.0
2024-03-26 13:40:00,256.9,256.96,256.87,256.87,3310.0,252.7201,252.7791,252.6906,252.6906,3310.0
2024-03-26 13:45:00,256.89,256.96,256.87,256.92,2816.0,252.7102,252.7791,252.6906,252.7398,2816.0
2024-03-26 13:50:00,256.91,257.07,256.86,257.07,4913.0,252.7299,252.8873,252.6807,252.8873,4913.0
2024-03-26 13:55:00,257.11,257.12,257.04,257.04,3952.0,252.9267,252.9365,252.8578,252.8578,3952.0
2024-03-26 14:00:00,257.02,257.12,257.02,257.12,3945.0,252.8381,252.9365,252.8381,252.9365,3945.0
2024-03-26 14:05:00,257.15,257.15,257.08,257.14,3321.0,252.966,252.966,252.8971,252.9562,3321.0
2024-03-26 14:10:00,257.12,257.12,257.03,257.08,3027.0,252.9365,252.9365,252.848,252.8971,3027.0
2024-03-26 14:15:00,257.11,257.12,257.04,257.06,3418.0,252.9267,252.9365,252.8578,252.8775,3418.0
2024-03-26 14:20:00,257.07,257.07,256.93,257.04,2917.0,252.8873,252.8873,252.7496,252.8578,2917.0
2024-03-26 14:25:00,257.02,257.05,256.96,257.03,3392.0,252.8381,252.8676,252.7791,252.848,3392.0
2024-03-26 14:30:00,257.0,257.07,256.98,257.03,4247.0,252.8184,252.8873,252.7988,252.848,4247.0
2024-03-26 14:35:00,257.04,257.06,256.94,256.96,6183.0,252.8578,252.8775,252.7594,252.7791,6183.0
2024-03-26 14:40:00,256.95,256.95,256.85,256.85,4054.0,252.7693,252.7693,252.6709,252.6709,4054.0
2024-03-26 14:45:00,256.85,256.92,256.83,256.9,3073.0,252.6709,252.7398,252.6512,252.7201,3073.0
2024-03-26 14:50:00,256.91,256.96,256.84,256.85,2090.0,252.7299,252.7791,252.6611,252.6709,2090.0
2024-03-26 14:55:00,256.87,256.9,256.83,256.9,2016.0,252.6906,252.7201,252.6512,252.7201,2016.0
2024-03-26 15:00:00,256.91,257.03,256.91,257.03,4332.0,252.7299,252.848,252.7299,252.848,4332.0
2024-03-26 15:05:00,256.98,257.06,256.93,257.05,12281.0,252.7988,252.8775,252.7496,252.8676,12281.0
2024-03-26 15:10:00,257.12,257.12,256.96,257.0,10905.0,252.9365,252.9365,252.7791,252.8184,10905.0
2024-03-26 15:15:00,257.0,257.13,256.87,257.04,18994.0,252.8184,252.9463,252.6906,252.8578,18994.0
2024-03-26 15:20:00,257.01,257.1,257.01,257.06,10726.0,252.8283,252.9168,252.8283,252.8775,10726.0
2024-03-26 15:25:00,257.06,257.13,256.96,257.04,14144.0,252.8775,252.9463,252.7791,252.8578,14144.0
2024-03-26 15:30:00,257.06,257.06,256.84,256.89,9615.0,252.8775,252.8775,252.6611,252.7102,9615.0
2024-03-26 15:35:00,256.92,256.94,256.8,256.91,4683.0,252.7398,252.7594,252.6217,252.7299,4683.0
2024-03-26 15:40:00,256.89,257.05,256.89,256.91,13302.0,252.7102,252.8676,252.7102,252.7299,13302.0
2024-03-26 15:45:00,256.92,256.97,256.57,256.6,11317.0,252.7398,252.7889,252.3954,252.425,11317.0
2024-03-26 15:50:00,256.59,256.88,256.55,256.8,31491.0,252.4151,252.7004,252.3758,252.6217,31491.0
2024-03-26 15:55:00,256.8,256.85,256.09,256.17,158963.0,252.6217,252.6709,251.9233,252.002,158963.0
2024-03-27 09:30:00,256.98,258.0,256.6,257.84,30303.0,252.7988,253.8022,252.425,253.6448,30303.0
2024-03-27 09:35:00,258.06,258.57,258.05,258.56,52254.0,253.8612,254.3629,253.8514,254.3531,52254.0
2024-03-27 09:40:00,258.35,258.59,258.08,258.16,3409.0,254.1465,254.3826,253.8809,253.9596,3409.0
2024-03-27 09:45:00,257.98,257.98,257.49,257.49,2909.0,253.7825,253.7825,253.3005,253.3005,2909.0
2024-03-27 09:50:00,257.66,257.8,257.55,257.61,5120.0,253.4677,253.6054,253.3595,253.4185,5120.0
2024-03-27 09:55:00,257.59,258.06,257.47,257.88,2721.0,253.3988,253.8612,253.2808,253.6841,2721.0
2024-03-27 10:00:00,257.86,258.16,257.76,257.76,6231.0,253.6645,253.9596,253.5661,253.5661,6231.0
2024-03-27 10:05:00,257.65,257.97,257.65,257.95,3099.0,253.4579,253.7727,253.4579,253.753,3099.0
2024-03-27 10:10:00,257.93,258.11,257.81,257.95,12332.0,253.7333,253.9104,253.6153,253.753,12332.0
2024-03-27 10:15:00,257.97,258.08,257.65,257.74,3592.0,253.7727,253.8809,253.4579,253.5464,3592.0
2024-03-27 10:20:00,257.62,257.79,257.36,257.49,3275.0,253.4284,253.5956,253.1726,253.3005,3275.0
2024-03-27 10:25:00,257.55,257.58,257.37,257.37,1866.0,253.3595,253.389,253.1824,253.1824,1866.0
2024-03-27 10:30:00,257.35,257.58,257.26,257.32,3195.0,253.1628,253.389,253.0742,253.1332,3195.0
2024-03-27 10:35:00,257.27,257.59,257.22,257.22,4724.0,253.0841,253.3988,253.0349,253.0349,4724.0
2024-03-27 10:40:00,257.29,257.36,257.15,257.17,3543.0,253.1037,253.1726,252.966,252.9857,3543.0
2024-03-27 10:45:00,257.2,257.2,257.02,257.06,3531.0,253.0152,253.0152,252.8381,252.8775,3531.0
2024-03-27 10:50:00,257.05,257.15,257.0,257.13,6155.0,252.8676,252.966,252.8184,252.9463,6155.0
2024-03-27 10:55:00,257.13,257.31,257.11,257.18,1200.0,252.9463,253.1234,252.9267,252.9955,1200.0
2024-03-27 11:00:00,257.18,257.5,257.14,257.48,1686.0,252.9955,253.3103,252.9562,253.2906,1686.0
2024-03-27 11:05:00,257.51,257.71,257.39,257.7,8954.0,253.3202,253.5169,253.2021,253.5071,8954.0
2024-03-27 11:10:00,257.7,257.78,257.63,257.65,3498.0,253.5071,253.5858,253.4382,253.4579,3498.0
2024-03-27 11:15:00,257.67,257.8,257.53,257.8,7036.0,253.4775,253.6054,253.3398,253.6054,7036.0
2024-03-27 11:20:00,257.81,257.86,257.58,257.66,5266.0,253.6153,253.6645,253.389,253.4677,5266.0
2024-03-27 11:25:00,257.71,257.79,257.62,257.74,2635.0,253.5169,253.5956,253.4284,253.5464,2635.0
2024-03-27 11:30:00,257.6,257.64,257.53,257.56,2906.0,253.4087,253.448,253.3398,253.3693,2906.0
2024-03-27 11:35:00,257.5,257.58,257.43,257.58,2200.0,253.3103,253.389,253.2415,253.389,2200.0
2024-03-27 11:40:00,257.52,257.61,257.5,257.54,1452.0,253.33,253.4185,253.3103,253.3497,1452.0
2024-03-27 11:45:00,257.49,257.61,257.49,257.56,3030.0,253.3005,253.4185,253.3005,253.3693,3030.0
2024-03-27 11:50:00,257.51,257.58,257.5,257.56,1195.0,253.3202,253.389,253.3103,253.3693,1195.0
2024-03-27 11:55:00,257.62,257.65,257.47,257.48,1923.0,253.4284,253.4579,253.2808,253.2906,1923.0
2024-03-27 12:00:00,257.52,257.53,257.3,257.31,1965.0,253.33,253.3398,253.1136,253.1234,1965.0
2024-03-27 12:05:00,257.32,257.41,257.29,257.38,3115.0,253.1332,253.2218,253.1037,253.1923,3115.0
2024-03-27 12:10:00,257.49,257.59,257.49,257.53,1558.0,253.3005,253.3988,253.3005,253.3398,1558.0
2024-03-27 12:15:00,257.45,257.55,257.43,257.55,638.0,253.2611,253.3595,253.2415,253.3595,638.0
2024-03-27 12:20:00,257.51,257.72,257.43,257.7,2149.0,253.3202,253.5267,253.2415,253.5071,2149.0
2024-03-27 12:25:00,257.6,257.69,257.41,257.51,3161.0,253.4087,253.4972,253.2218,253.3202,3161.0
2024-03-27 12:30:00,257.54,257.58,257.45,257.58,2057.0,253.3497,253.389,253.2611,253.389,2057.0
2024-03-27 12:35:00,257.55,257.6,257.47,257.5,2485.0,253.3595,253.4087,253.2808,253.3103,2485.0
2024-03-27 12:40:00,257.53,257.62,257.45,257.62,3747.0,253.3398,253.4284,253.2611,253.4284,3747.0
2024-03-27 12:45:00,257.65,257.81,257.5,257.75,55812.0,253.4579,253.6153,253.3103,253.5562,55812.0
2024-03-27 12:50:00,257.75,257.78,257.62,257.73,5607.0,253.5562,253.5858,253.4284,253.5366,5607.0
2024-03-27 12:55:00,257.72,257.77,257.48,257.53,9845.0,253.5267,253.5759,253.2906,253.3398,9845.0
2024-03-27 13:00:00,257.5,257.7,257.5,257.68,5056.0,253.3103,253.5071,253.3103,253.4874,5056.0
2024-03-27 13:05:00,257.59,257.62,257.49,257.52,4150.0,253.3988,253.4284,253.3005,253.33,4150.0
2024-03-27 13:10:00,257.5,257.53,257.42,257.5,3788.0,253.3103,253.3398,253.2316,253.3103,3788.0
2024-03-27 13:15:00,257.5,257.51,257.42,257.48,1405.0,253.3103,253.3202,253.2316,253.2906,1405.0
2024-03-27 13:20:00,257.48,257.69,257.48,257.66,2797.0,253.2906,253.4972,253.2906,253.4677,2797.0
2024-03-27 13:25:00,257.65,257.79,257.64,257.73,2743.0,253.4579,253.5956,253.448,253.5366,2743.0
2024-03-27 13:30:00,257.71,257.74,257.59,257.68,2987.0,253.5169,253.5464,253.3988,253.4874,2987.0
2024-03-27 13:35:00,257.65,257.71,257.63,257.63,2547.0,253.4579,253.5169,253.4382,253.4382,2547.0
2024-03-27 13:40:00,257.63,257.64,257.45,257.46,4431.0,253.4382,253.448,253.2611,253.271,4431.0
2024-03-27 13:45:00,257.48,257.55,257.44,257.52,2338.0,253.2906,253.3595,253.2513,253.33,2338.0
2024-03-27 13:50:00,257.48,257.48,257.25,257.37,2672.0,253.2906,253.2906,253.0644,253.1824,2672.0
2024-03-27 13:55:00,257.36,257.5,257.25,257.32,6525.0,253.1726,253.3103,253.0644,253.1332,6525.0
2024-03-27 14:00:00,257.32,257.32,257.21,257.22,3803.0,253.1332,253.1332,253.025,253.0349,3803.0
2024-03-27 14:05:00,257.25,257.35,257.06,257.27,11875.0,253.0644,253.1628,252.8775,253.0841,11875.0
2024-03-27 14:10:00,257.33,257.39,257.22,257.28,2631.0,253.1431,253.2021,253.0349,253.0939,2631.0
2024-03-27 14:15:00,257.3,257.39,257.27,257.33,2927.0,253.1136,253.2021,253.0841,253.1431,2927.0
2024-03-27 14:20:00,257.23,257.27,257.06,257.1,4202.0,253.0447,253.0841,252.8775,252.9168,4202.0
2024-03-27 14:25:00,257.07,257.07,256.95,256.98,7411.0,252.8873,252.8873,252.7693,252.7988,7411.0
2024-03-27 14:30:00,257.0,257.15,256.97,257.12,2238.0,252.8184,252.966,252.7889,252.9365,2238.0
2024-03-27 14:35:00,257.07,257.08,257.01,257.08,2589.0,252.8873,252.8971,252.8283,252.8971,2589.0
2024-03-27 14:40:00,257.03,257.09,256.99,257.01,2676.0,252.848,252.907,252.8086,252.8283,2676.0
2024-03-27 14:45:00,256.96,257.08,256.96,257.08,2239.0,252.7791,252.8971,252.7791,252.8971,2239.0
2024-03-27 14:50:00,257.16,257.16,256.92,256.93,4982.0,252.9758,252.9758,252.7398,252.7496,4982.0
2024-03-27 14:55:00,256.93,257.03,256.93,256.93,1921.0,252.7496,252.848,252.7496,252.7496,1921.0
2024-03-27 15:00:00,256.94,256.98,256.88,256.91,3308.0,252.7594,252.7988,252.7004,252.7299,3308.0
2024-03-27 15:05:00,256.91,256.98,256.87,256.88,2516.0,252.7299,252.7988,252.6906,252.7004,2516.0
2024-03-27 15:10:00,256.81,256.86,256.75,256.86,2000.0,252.6315,252.6807,252.5725,252.6807,2000.0
2024-03-27 15:15:00,256.83,256.9,256.76,256.9,3768.0,252.6512,252.7201,252.5824,252.7201,3768.0
2024-03-27 15:20:00,256.87,257.14,256.86,257.11,5105.0,252.6906,252.9562,252.6807,252.9267,5105.0
2024-03-27 15:25:00,257.09,257.1,256.8,256.81,18948.0,252.907,252.9168,252.6217,252.6315,18948.0
2024-03-27 15:30:00,256.81,257.29,256.81,257.21,21410.0,252.6315,253.1037,252.6315,253.025,21410.0
2024-03-27 15:35:00,257.22,257.72,257.17,257.72,13628.0,253.0349,253.5267,252.9857,253.5267,13628.0
2024-03-27 15:40:00,257.69,257.74,257.53,257.62,9790.0,253.4972,253.5464,253.3398,253.4284,9790.0
2024-03-27 15:45:00,257.62,258.02,257.57,257.95,15324.0,253.4284,253.8219,253.3792,253.753,15324.0
2024-03-27 15:50:00,257.98,258.11,257.65,257.85,43541.0,253.7825,253.9104,253.4579,253.6546,43541.0
2024-03-27 15:55:00,257.87,258.52,257.82,258.5,106163.0,253.6743,254.3137,253.6251,254.294,106163.0
2024-03-28 09:30:00,259.18,259.49,258.45,258.81,20160.0,254.963,255.2679,254.2449,254.599,20160.0
2024-03-28 09:35:00,258.63,258.96,258.37,258.78,2908.0,254.4219,254.7466,254.1662,254.5695,2908.0
2024-03-28 09:40:00,258.76,259.02,258.66,258.92,3851.0,254.5498,254.8056,254.4514,254.7072,3851.0
2024-03-28 09:45:00,258.86,258.86,258.53,258.61,1750.0,254.6482,254.6482,254.3236,254.4023,1750.0
2024-03-28 09:50:00,258.42,258.42,258.24,258.35,1539.0,254.2153,254.2153,254.0383,254.1465,1539.0
2024-03-28 09:55:00,258.38,258.65,258.35,258.62,5552.0,254.176,254.4416,254.1465,254.4121,5552.0
2024-03-28 10:00:00,258.42,259.13,258.42,259.04,13711.0,254.2153,254.9138,254.2153,254.8253,13711.0
2024-03-28 10:05:00,258.94,259.07,258.84,259.0,4023.0,254.7269,254.8548,254.6285,254.7859,4023.0
2024-03-28 10:10:00,258.92,259.22,258.92,259.05,3177.0,254.7072,255.0023,254.7072,254.8351,3177.0
2024-03-28 10:15:00,259.04,259.12,258.82,258.93,2933.0,254.8253,254.904,254.6088,254.717,2933.0
2024-03-28 10:20:00,258.92,258.97,258.82,258.92,3730.0,254.7072,254.7564,254.6088,254.7072,3730.0
2024-03-28 10:25:00,258.88,258.97,258.73,258.74,1838.0,254.6679,254.7564,254.5203,254.5301,1838.0
2024-03-28 10:30:00,258.81,258.81,258.44,258.46,1509.0,254.599,254.599,254.235,254.2547,1509.0
2024-03-28 10:35:00,258.4,258.44,258.31,258.36,4020.0,254.1957,254.235,254.1071,254.1563,4020.0
2024-03-28 10:40:00,258.29,258.44,258.26,258.33,3326.0,254.0875,254.235,254.0579,254.1268,3326.0
2024-03-28 10:45:00,258.37,258.43,258.06,258.07,4129.0,254.1662,254.2252,253.8612,253.871,4129.0
2024-03-28 10:50:00,258.07,258.32,258.02,258.26,2305.0,253.871,254.117,253.8219,254.0579,2305.0
2024-03-28 10:55:00,258.31,258.38,258.12,258.15,9028.0,254.1071,254.176,253.9202,253.9497,9028.0
2024-03-28 11:00:00,258.12,258.41,258.1,258.41,12972.0,253.9202,254.2055,253.9006,254.2055,12972.0
2024-03-28 11:05:00,258.43,258.75,258.42,258.67,4351.0,254.2252,254.54,254.2153,254.4613,4351.0
2024-03-28 11:10:00,258.79,258.79,258.48,258.63,4895.0,254.5793,254.5793,254.2744,254.4219,4895.0
2024-03-28 11:15:00,258.58,258.63,258.43,258.43,2634.0,254.3727,254.4219,254.2252,254.2252,2634.0
2024-03-28 11:20:00,258.43,258.43,258.3,258.34,2188.0,254.2252,254.2252,254.0973,254.1366,2188.0
2024-03-28 11:25:00,258.38,258.38,258.16,258.23,3030.0,254.176,254.176,253.9596,254.0284,3030.0
2024-03-28 11:30:00,258.25,258.3,258.17,258.25,5352.0,254.0481,254.0973,253.9694,254.0481,5352.0
2024-03-28 11:35:00,258.2,258.33,258.0,258.08,17017.0,253.9989,254.1268,253.8022,253.8809,17017.0
2024-03-28 11:40:00,258.02,258.19,257.96,258.15,30903.0,253.8219,253.9891,253.7628,253.9497,30903.0
2024-03-28 11:45:00,258.2,258.49,258.17,258.49,6304.0,253.9989,254.2842,253.9694,254.2842,6304.0
2024-03-28 11:50:00,258.48,258.49,258.16,258.25,6178.0,254.2744,254.2842,253.9596,254.0481,6178.0
2024-03-28 11:55:00,258.26,258.38,258.26,258.29,3682.0,254.0579,254.176,254.0579,254.0875,3682.0
2024-03-28 12:00:00,258.32,258.46,258.3,258.46,2611.0,254.117,254.2547,254.0973,254.2547,2611.0
2024-03-28 12:05:00,258.46,258.68,258.44,258.68,6679.0,254.2547,254.4711,254.235,254.4711,6679.0
2024-03-28 12:10:00,258.68,258.74,258.6,258.69,2649.0,254.4711,254.5301,254.3924,254.481,2649.0
2024-03-28 12:15:00,258.69,258.94,258.69,258.84,4199.0,254.481,254.7269,254.481,254.6285,4199.0
2024-03-28 12:20:00,258.87,259.07,258.87,258.91,4631.0,254.658,254.8548,254.658,254.6974,4631.0
2024-03-28 12:25:00,258.9,258.99,258.8,258.8,5560.0,254.6875,254.7761,254.5892,254.5892,5560.0
2024-03-28 12:30:00,258.79,258.88,258.7,258.82,3848.0,254.5793,254.6679,254.4908,254.6088,3848.0
2024-03-28 12:35:00,258.83,258.95,258.79,258.94,4101.0,254.6187,254.7367,254.5793,254.7269,4101.0
2024-03-28 12:40:00,258.93,259.05,258.91,259.05,5364.0,254.717,254.8351,254.6974,254.8351,5364.0
2024-03-28 12:45:00,259.01,259.01,258.89,258.94,5898.0,254.7957,254.7957,254.6777,254.7269,5898.0
2024-03-28 12:50:00,258.99,259.01,258.63,258.63,11526.0,254.7761,254.7957,254.4219,254.4219,11526.0
2024-03-28 12:55:00,258.61,258.86,258.6,258.81,20180.0,254.4023,254.6482,254.3924,254.599,20180.0
2024-03-28 13:00:00,258.94,259.23,258.85,259.12,3055.0,254.7269,255.0122,254.6383,254.904,3055.0
2024-03-28 13:05:00,259.17,259.33,258.75,259.32,170798.0,254.9531,255.1105,254.54,255.1007,170798.0
2024-03-28 13:10:00,259.35,259.44,259.21,259.37,3457.0,255.1302,255.2187,254.9925,255.1499,3457.0
2024-03-28 13:15:00,259.34,259.34,259.01,259.08,4702.0,255.1204,255.1204,254.7957,254.8646,4702.0
2024-03-28 13:20:00,259.16,259.21,259.07,259.13,2773.0,254.9433,254.9925,254.8548,254.9138,2773.0
2024-03-28 13:25:00,259.13,259.14,259.06,259.08,2362.0,254.9138,254.9236,254.8449,254.8646,2362.0
2024-03-28 13:30:00,259.1,259.1,258.9,258.95,3733.0,254.8843,254.8843,254.6875,254.7367,3733.0
2024-03-28 13:35:00,258.93,258.93,258.81,258.87,2454.0,254.717,254.717,254.599,254.658,2454.0
2024-03-28 13:40:00,258.83,258.87,258.83,258.87,927.0,254.6187,254.658,254.6187,254.658,927.0
2024-03-28 13:45:00,258.9,259.0,258.86,259.0,1903.0,254.6875,254.7859,254.6482,254.7859,1903.0
2024-03-28 13:50:00,259.02,259.2,259.01,259.2,2560.0,254.8056,254.9827,254.7957,254.9827,2560.0
2024-03-28 13:55:00,259.16,259.25,259.15,259.22,2271.0,254.9433,255.0318,254.9335,255.0023,2271.0
2024-03-28 14:00:00,259.26,259.42,259.17,259.42,2606.0,255.0417,255.1991,254.9531,255.1991,2606.0
2024-03-28 14:05:00,259.38,259.41,259.32,259.34,2520.0,255.1597,255.1892,255.1007,255.1204,2520.0
2024-03-28 14:10:00,259.35,259.35,259.24,259.24,3233.0,255.1302,255.1302,255.022,255.022,3233.0
2024-03-28 14:15:00,259.22,259.23,259.1,259.23,2865.0,255.0023,255.0122,254.8843,255.0122,2865.0
2024-03-28 14:20:00,259.22,259.27,259.17,259.21,6980.0,255.0023,255.0515,254.9531,254.9925,6980.0
2024-03-28 14:25:00,259.23,259.27,259.21,259.26,2047.0,255.0122,255.0515,254.9925,255.0417,2047.0
2024-03-28 14:30:00,259.18,259.24,259.13,259.19,2066.0,254.963,255.022,254.9138,254.9728,2066.0
2024-03-28 14:35:00,259.16,259.32,259.15,259.32,3061.0,254.9433,255.1007,254.9335,255.1007,3061.0
2024-03-28 14:40:00,259.31,259.36,259.26,259.32,2215.0,255.0909,255.1401,255.0417,255.1007,2215.0
2024-03-28 14:45:00,259.43,259.51,259.42,259.47,2982.0,255.2089,255.2876,255.1991,255.2483,2982.0
2024-03-28 14:50:00,259.49,259.54,259.44,259.48,3130.0,255.2679,255.3171,255.2187,255.2581,3130.0
2024-03-28 14:55:00,259.5,259.82,259.49,259.76,3883.0,255.2778,255.5926,255.2679,255.5335,3883.0
2024-03-28 15:00:00,259.82,259.85,259.49,259.49,4617.0,255.5926,255.6221,255.2679,255.2679,4617.0
2024-03-28 15:05:00,259.44,259.64,259.41,259.64,3112.0,255.2187,255.4155,255.1892,255.4155,3112.0
2024-03-28 15:10:00,259.68,259.72,259.49,259.72,5079.0,255.4548,255.4942,255.2679,255.4942,5079.0
2024-03-28 15:15:00,259.69,259.82,259.65,259.77,4344.0,255.4647,255.5926,255.4253,255.5434,4344.0
2024-03-28 15:20:00,259.81,259.89,259.65,259.73,8935.0,255.5827,255.6614,255.4253,255.504,8935.0
2024-03-28 15:25:00,259.72,259.92,259.61,259.69,21244.0,255.4942,255.6909,255.386,255.4647,21244.0
2024-03-28 15:30:00,259.73,259.78,259.53,259.61,20283.0,255.504,255.5532,255.3073,255.386,20283.0
2024-03-28 15:35:00,259.63,259.63,259.22,259.26,9991.0,255.4057,255.4057,255.0023,255.0417,9991.0
2024-03-28 15:40:00,259.24,259.56,259.2,259.54,21472.0,255.022,255.3368,254.9827,255.3171,21472.0
2024-03-28 15:45:00,259.56,259.56,259.27,259.38,9102.0,255.3368,255.3368,255.0515,255.1597,9102.0
2024-03-28 15:50:00,259.62,259.68,259.33,259.61,16056.0,255.3958,255.4548,255.1105,255.386,16056.0
2024-03-28 15:55:00,259.66,259.78,259.12,259.23,89323.0,255.4352,255.5532,254.904,255.0122,89323.0
2024-04-01 09:30:00,258.97,259.0,258.36,258.62,14259.0,254.7564,254.7859,254.1563,254.4121,14259.0
2024-04-01 09:35:00,258.16,258.16,256.7,256.83,1597.0,253.9596,253.9596,252.5233,252.6512,1597.0
2024-04-01 09:40:00,256.78,257.45,256.6,257.4,5410.0,252.602,253.2611,252.425,253.2119,5410.0
2024-04-01 09:45:00,257.44,257.79,257.14,257.79,4292.0,253.2513,253.5956,252.9562,253.5956,4292.0
2024-04-01 09:50:00,257.58,258.12,257.57,258.12,2114.0,253.389,253.9202,253.3792,253.9202,2114.0
2024-04-01 09:55:00,258.01,258.17,257.92,258.17,2499.0,253.812,253.9694,253.7235,253.9694,2499.0
2024-04-01 10:00:00,258.12,258.37,257.95,258.29,1742.0,253.9202,254.1662,253.753,254.0875,1742.0
2024-04-01 10:05:00,258.36,258.44,258.3,258.44,1217.0,254.1563,254.235,254.0973,254.235,1217.0
2024-04-01 10:10:00,258.76,258.9,258.53,258.89,2552.0,254.5498,254.6875,254.3236,254.6777,2552.0
2024-04-01 10:15:00,258.86,258.91,258.63,258.68,6082.0,254.6482,254.6974,254.4219,254.4711,6082.0
2024-04-01 10:20:00,258.7,259.0,258.7,258.88,4158.0,254.4908,254.7859,254.4908,254.6679,4158.0
2024-04-01 10:25:00,258.87,258.93,258.77,258.82,2501.0,254.658,254.717,254.5597,254.6088,2501.0
2024-04-01 10:30:00,258.73,258.73,258.42,258.54,4722.0,254.5203,254.5203,254.2153,254.3334,4722.0
2024-04-01 10:35:00,258.47,258.77,258.47,258.63,2130.0,254.2645,254.5597,254.2645,254.4219,2130.0
2024-04-01 10:40:00,258.74,258.79,258.66,258.66,1089.0,254.5301,254.5793,254.4514,254.4514,1089.0
2024-04-01 10:45:00,258.67,258.73,258.6,258.64,1453.0,254.4613,254.5203,254.3924,254.4318,1453.0
2024-04-01 10:50:00,258.67,258.77,258.54,258.54,1924.0,254.4613,254.5597,254.3334,254.3334,1924.0
2024-04-01 10:55:00,258.51,258.54,258.28,258.28,910.0,254.3039,254.3334,254.0776,254.0776,910.0
2024-04-01 11:00:00,258.29,258.39,258.21,258.34,3613.0,254.0875,254.1858,254.0088,254.1366,3613.0
2024-04-01 11:05:00,258.34,258.34,258.0,258.11,1372.0,254.1366,254.1366,253.8022,253.9104,1372.0
2024-04-01 11:10:00,258.07,258.18,257.92,257.93,1037.0,253.871,253.9792,253.7235,253.7333,1037.0
2024-04-01 11:15:00,257.96,257.98,257.86,257.91,1125.0,253.7628,253.7825,253.6645,253.7136,1125.0
2024-04-01 11:20:00,258.0,258.14,257.84,257.99,3530.0,253.8022,253.9399,253.6448,253.7923,3530.0
2024-04-01 11:25:00,258.05,258.21,258.03,258.04,2148.0,253.8514,254.0088,253.8317,253.8415,2148.0
2024-04-01 11:30:00,258.03,258.1,257.82,257.88,1737.0,253.8317,253.9006,253.6251,253.6841,1737.0
2024-04-01 11:35:00,257.86,257.92,257.8,257.82,1686.0,253.6645,253.7235,253.6054,253.6251,1686.0
2024-04-01 11:40:00,257.8,257.83,257.71,257.75,2884.0,253.6054,253.6349,253.5169,253.5562,2884.0
2024-04-01 11:45:00,257.69,257.83,257.69,257.82,1481.0,253.4972,253.6349,253.4972,253.6251,1481.0
2024-04-01 11:50:00,257.83,257.85,257.66,257.67,2584.0,253.6349,253.6546,253.4677,253.4775,2584.0
2024-04-01 11:55:00,257.67,257.72,257.57,257.61,5275.0,253.4775,253.5267,253.3792,253.4185,5275.0
2024-04-01 12:00:00,257.56,257.72,257.55,257.68,1602.0,253.3693,253.5267,253.3595,253.4874,1602.0
2024-04-01 12:05:00,257.63,257.63,257.5,257.5,852.0,253.4382,253.4382,253.3103,253.3103,852.0
2024-04-01 12:10:00,257.39,257.47,257.37,257.38,5435.0,253.2021,253.2808,253.1824,253.1923,5435.0
2024-04-01 12:15:00,257.35,257.45,257.32,257.42,1433.0,253.1628,253.2611,253.1332,253.2316,1433.0
2024-04-01 12:20:00,257.4,257.61,257.4,257.57,1270.0,253.2119,253.4185,253.2119,253.3792,1270.0
2024-04-01 12:25:00,257.74,257.82,257.69,257.82,4487.0,253.5464,253.6251,253.4972,253.6251,4487.0
2024-04-01 12:30:00,257.82,257.9,257.77,257.84,7155.0,253.6251,253.7038,253.5759,253.6448,7155.0
2024-04-01 12:35:00,257.77,257.86,257.74,257.84,1007.0,253.5759,253.6645,253.5464,253.6448,1007.0
2024-04-01 12:40:00,257.84,257.87,257.84,257.85,1100.0,253.6448,253.6743,253.6448,253.6546,1100.0
2024-04-01 12:45:00,257.85,258.07,257.84,258.07,1338.0,253.6546,253.871,253.6448,253.871,1338.0
2024-04-01 12:50:00,258.1,258.1,257.87,257.94,3204.0,253.9006,253.9006,253.6743,253.7432,3204.0
2024-04-01 12:55:00,257.92,257.95,257.8,257.94,5145.0,253.7235,253.753,253.6054,253.7432,5145.0
2024-04-01 13:00:00,257.93,257.93,257.83,257.9,1734.0,253.7333,253.7333,253.6349,253.7038,1734.0
2024-04-01 13:05:00,257.88,257.94,257.78,257.85,1747.0,253.6841,253.7432,253.5858,253.6546,1747.0
2024-04-01 13:10:00,257.87,257.93,257.8,257.84,1492.0,253.6743,253.7333,253.6054,253.6448,1492.0
2024-04-01 13:15:00,257.85,257.85,257.67,257.67,5320.0,253.6546,253.6546,253.4775,253.4775,5320.0
2024-04-01 13:20:00,257.58,257.63,257.55,257.56,553.0,253.389,253.4382,253.3595,253.3693,553.0
2024-04-01 13:25:00,257.65,257.75,257.64,257.75,1101.0,253.4579,253.5562,253.448,253.5562,1101.0
2024-04-01 13:30:00,257.66,257.67,257.4,257.4,2855.0,253.4677,253.4775,253.2119,253.2119,2855.0
2024-04-01 13:35:00,257.43,257.54,257.43,257.46,987.0,253.2415,253.3497,253.2415,253.271,987.0
2024-04-01 13:40:00,257.4,257.49,257.37,257.47,3619.0,253.2119,253.3005,253.1824,253.2808,3619.0
2024-04-01 13:45:00,257.37,257.37,257.21,257.21,1800.0,253.1824,253.1824,253.025,253.025,1800.0
2024-04-01 13:50:00,257.21,257.31,257.21,257.28,989.0,253.025,253.1234,253.025,253.0939,989.0
2024-04-01 13:55:00,257.26,257.35,257.23,257.35,4141.0,253.0742,253.1628,253.0447,253.1628,4141.0
2024-04-01 14:00:00,257.33,257.41,257.28,257.4,3869.0,253.1431,253.2218,253.0939,253.2119,3869.0
2024-04-01 14:05:00,257.35,257.4,257.31,257.36,1610.0,253.1628,253.2119,253.1234,253.1726,1610.0
2024-04-01 14:10:00,257.32,257.38,257.3,257.38,1000.0,253.1332,253.1923,253.1136,253.1923,1000.0
2024-04-01 14:15:00,257.32,257.4,257.32,257.37,2343.0,253.1332,253.2119,253.1332,253.1824,2343.0
2024-04-01 14:20:00,257.42,257.42,257.31,257.31,2145.0,253.2316,253.2316,253.1234,253.1234,2145.0
2024-04-01 14:25:00,257.3,257.34,257.19,257.2,1851.0,253.1136,253.1529,253.0054,253.0152,1851.0
2024-04-01 14:30:00,257.19,257.3,257.11,257.3,903.0,253.0054,253.1136,252.9267,253.1136,903.0
2024-04-01 14:35:00,257.31,257.41,257.31,257.34,1829.0,253.1234,253.2218,253.1234,253.1529,1829.0
2024-04-01 14:40:00,257.34,257.46,257.3,257.45,2351.0,253.1529,253.271,253.1136,253.2611,2351.0
2024-04-01 14:45:00,257.49,257.49,257.32,257.32,2321.0,253.3005,253.3005,253.1332,253.1332,2321.0
2024-04-01 14:50:00,257.31,257.42,257.31,257.34,2481.0,253.1234,253.2316,253.1234,253.1529,2481.0
2024-04-01 14:55:00,257.32,257.38,257.15,257.16,4731.0,253.1332,253.1923,252.966,252.9758,4731.0
2024-04-01 15:00:00,257.17,257.36,257.01,257.3,6038.0,252.9857,253.1726,252.8283,253.1136,6038.0
2024-04-01 15:05:00,257.3,257.38,257.29,257.3,4358.0,253.1136,253.1923,253.1037,253.1136,4358.0
2024-04-01 15:10:00,257.32,257.36,257.18,257.26,3712.0,253.1332,253.1726,252.9955,253.0742,3712.0
2024-04-01 15:15:00,257.29,257.36,257.23,257.26,2108.0,253.1037,253.1726,253.0447,253.0742,2108.0
2024-04-01 15:20:00,257.28,257.36,257.15,257.22,3240.0,253.0939,253.1726,252.966,253.0349,3240.0
2024-04-01 15:25:00,257.19,257.27,257.17,257.24,2496.0,253.0054,253.0841,252.9857,253.0545,2496.0
2024-04-01 15:30:00,257.26,257.44,257.24,257.32,10857.0,253.0742,253.2513,253.0545,253.1332,10857.0
2024-04-01 15:35:00,257.29,257.36,257.16,257.28,8720.0,253.1037,253.1726,252.9758,253.0939,8720.0
2024-04-01 15:40:00,257.29,257.47,257.29,257.4,8833.0,253.1037,253.2808,253.1037,253.2119,8833.0
2024-04-01 15:45:00,257.43,257.5,257.32,257.32,8013.0,253.2415,253.3103,253.1332,253.1332,8013.0
2024-04-01 15:50:00,257.29,257.8,257.28,257.8,12996.0,253.1037,253.6054,253.0939,253.6054,12996.0
2024-04-01 15:55:00,257.81,257.84,257.29,257.33,37732.0,253.6153,253.6448,253.1037,253.1431,37732.0
2024-04-02 09:30:00,257.86,258.28,257.47,258.15,20706.0,253.6645,254.0776,253.2808,253.9497,20706.0
2024-04-02 09:35:00,258.11,258.11,257.16,257.26,6178.0,253.9104,253.9104,252.9758,253.0742,6178.0
2024-04-02 09:40:00,257.25,257.85,257.24,257.76,1912.0,253.0644,253.6546,253.0545,253.5661,1912.0
2024-04-02 09:45:00,257.89,258.03,257.34,257.34,7679.0,253.694,253.8317,253.1529,253.1529,7679.0
2024-04-02 09:50:00,257.26,257.6,257.07,257.42,13686.0,253.0742,253.4087,252.8873,253.2316,13686.0
2024-04-02 09:55:00,257.41,257.67,257.3,257.61,2743.0,253.2218,253.4775,253.1136,253.4185,2743.0
2024-04-02 10:00:00,257.75,258.09,257.74,257.93,1239.0,253.5562,253.8907,253.5464,253.7333,1239.0
2024-04-02 10:05:00,258.01,258.01,257.35,257.54,4416.0,253.812,253.812,253.1628,253.3497,4416.0
2024-04-02 10:10:00,257.63,257.64,257.36,257.38,1650.0,253.4382,253.448,253.1726,253.1923,1650.0
2024-04-02 10:15:00,257.43,257.43,257.16,257.25,2741.0,253.2415,253.2415,252.9758,253.0644,2741.0
2024-04-02 10:20:00,257.29,257.34,257.15,257.18,2757.0,253.1037,253.1529,252.966,252.9955,2757.0
2024-04-02 10:25:00,257.22,257.48,257.21,257.4,2595.0,253.0349,253.2906,253.025,253.2119,2595.0
2024-04-02 10:30:00,257.29,257.55,257.29,257.31,1947.0,253.1037,253.3595,253.1037,253.1234,1947.0
2024-04-02 10:35:00,257.35,257.73,257.34,257.66,6136.0,253.1628,253.5366,253.1529,253.4677,6136.0
2024-04-02 10:40:00,257.73,257.81,257.67,257.67,2318.0,253.5366,253.6153,253.4775,253.4775,2318.0
2024-04-02 10:45:00,257.67,257.75,257.42,257.49,2868.0,253.4775,253.5562,253.2316,253.3005,2868.0
2024-04-02 10:50:00,257.56,257.61,257.4,257.42,2312.0,253.3693,253.4185,253.2119,253.2316,2312.0
2024-04-02 10:55:00,257.41,257.41,257.27,257.32,800.0,253.2218,253.2218,253.0841,253.1332,800.0
2024-04-02 11:00:00,257.36,257.36,257.14,257.19,2945.0,253.1726,253.1726,252.9562,253.0054,2945.0
2024-04-02 11:05:00,257.07,257.25,257.0,257.17,2984.0,252.8873,253.0644,252.8184,252.9857,2984.0
2024-04-02 11:10:00,257.2,257.37,257.15,257.37,4654.0,253.0152,253.1824,252.966,253.1824,4654.0
2024-04-02 11:15:00,257.42,257.52,257.42,257.48,1300.0,253.2316,253.33,253.2316,253.2906,1300.0
2024-04-02 11:20:00,257.5,257.5,257.25,257.25,1430.0,253.3103,253.3103,253.0644,253.0644,1430.0
2024-04-02 11:25:00,257.25,257.44,257.25,257.44,2646.0,253.0644,253.2513,253.0644,253.2513,2646.0
2024-04-02 11:30:00,257.44,257.75,257.44,257.59,5365.0,253.2513,253.5562,253.2513,253.3988,5365.0
2024-04-02 11:35:00,257.61,257.66,257.04,257.04,7353.0,253.4185,253.4677,252.8578,252.8578,7353.0
2024-04-02 11:40:00,257.11,257.17,257.05,257.15,3227.0,252.9267,252.9857,252.8676,252.966,3227.0
2024-04-02 11:45:00,257.16,257.21,256.97,256.97,2165.0,252.9758,253.025,252.7889,252.7889,2165.0
2024-04-02 11:50:00,256.96,257.17,256.96,257.14,2778.0,252.7791,252.9857,252.7791,252.9562,2778.0
2024-04-02 11:55:00,257.31,257.44,257.16,257.25,1971.0,253.1234,253.2513,252.9758,253.0644,1971.0
2024-04-02 12:00:00,257.17,257.21,256.9,257.09,10508.0,252.9857,253.025,252.7201,252.907,10508.0
2024-04-02 12:05:00,257.02,257.04,256.92,257.04,1447.0,252.8381,252.8578,252.7398,252.8578,1447.0
2024-04-02 12:10:00,257.0,257.05,256.9,256.92,2402.0,252.8184,252.8676,252.7201,252.7398,2402.0
2024-04-02 12:15:00,256.88,257.05,256.88,256.95,1289.0,252.7004,252.8676,252.7004,252.7693,1289.0
2024-04-02 12:20:00,256.93,257.0,256.83,256.94,1420.0,252.7496,252.8184,252.6512,252.7594,1420.0
2024-04-02 12:25:00,256.95,257.05,256.95,257.04,1584.0,252.7693,252.8676,252.7693,252.8578,1584.0
2024-04-02 12:30:00,257.05,257.06,256.97,256.99,3683.0,252.8676,252.8775,252.7889,252.8086,3683.0
2024-04-02 12:35:00,257.0,257.1,257.0,257.03,1493.0,252.8184,252.9168,252.8184,252.848,1493.0
2024-04-02 12:40:00,257.09,257.11,256.87,256.88,805.0,252.907,252.9267,252.6906,252.7004,805.0
2024-04-02 12:45:00,256.94,257.07,256.91,257.07,1319.0,252.7594,252.8873,252.7299,252.8873,1319.0
2024-04-02 12:50:00,256.98,256.99,256.8,256.85,2106.0,252.7988,252.8086,252.6217,252.6709,2106.0
2024-04-02 12:55:00,256.9,256.93,256.82,256.9,1744.0,252.7201,252.7496,252.6414,252.7201,1744.0
2024-04-02 13:00:00,256.92,256.95,256.71,256.73,2236.0,252.7398,252.7693,252.5332,252.5528,2236.0
2024-04-02 13:05:00,256.68,256.72,256.62,256.62,920.0,252.5037,252.543,252.4446,252.4446,920.0
2024-04-02 13:10:00,256.58,256.69,256.58,256.64,2546.0,252.4053,252.5135,252.4053,252.4643,2546.0
2024-04-02 13:15:00,256.67,256.74,256.63,256.67,2021.0,252.4938,252.5627,252.4545,252.4938,2021.0
2024-04-02 13:20:00,256.69,256.76,256.61,256.73,3455.0,252.5135,252.5824,252.4348,252.5528,3455.0
2024-04-02 13:25:00,256.71,256.83,256.68,256.83,1918.0,252.5332,252.6512,252.5037,252.6512,1918.0
2024-04-02 13:30:00,256.81,256.9,256.73,256.85,5350.0,252.6315,252.7201,252.5528,252.6709,5350.0
2024-04-02 13:35:00,256.85,256.85,256.62,256.64,2059.0,252.6709,252.6709,252.4446,252.4643,2059.0
2024-04-02 13:40:00,256.58,256.58,256.35,256.5,5546.0,252.4053,252.4053,252.179,252.3266,5546.0
2024-04-02 13:45:00,256.54,256.58,256.5,256.51,1296.0,252.3659,252.4053,252.3266,252.3364,1296.0
2024-04-02 13:50:00,256.52,256.61,256.43,256.47,2000.0,252.3463,252.4348,252.2577,252.2971,2000.0
2024-04-02 13:55:00,256.55,256.64,256.47,256.5,3556.0,252.3758,252.4643,252.2971,252.3266,3556.0
2024-04-02 14:00:00,256.52,256.52,256.35,256.41,3221.0,252.3463,252.3463,252.179,252.238,3221.0
2024-04-02 14:05:00,256.42,256.46,256.36,256.41,3825.0,252.2479,252.2872,252.1889,252.238,3825.0
2024-04-02 14:10:00,256.42,256.44,256.31,256.38,4892.0,252.2479,252.2676,252.1397,252.2085,4892.0
2024-04-02 14:15:00,256.31,256.36,256.29,256.35,2256.0,252.1397,252.1889,252.12,252.179,2256.0
2024-04-02 14:20:00,256.36,256.39,256.25,256.25,8678.0,252.1889,252.2184,252.0807,252.0807,8678.0
2024-04-02 14:25:00,256.28,256.38,256.28,256.35,2190.0,252.1102,252.2085,252.1102,252.179,2190.0
2024-04-02 14:30:00,256.4,256.49,256.39,256.42,2434.0,252.2282,252.3167,252.2184,252.2479,2434.0
2024-04-02 14:35:00,256.4,256.52,256.31,256.52,3997.0,252.2282,252.3463,252.1397,252.3463,3997.0
2024-04-02 14:40:00,256.5,256.64,256.5,256.56,2441.0,252.3266,252.4643,252.3266,252.3856,2441.0
2024-04-02 14:45:00,256.59,256.59,256.38,256.52,4296.0,252.4151,252.4151,252.2085,252.3463,4296.0
2024-04-02 14:50:00,256.5,256.56,256.41,256.41,3582.0,252.3266,252.3856,252.238,252.238,3582.0
2024-04-02 14:55:00,256.43,256.44,256.26,256.32,4639.0,252.2577,252.2676,252.0905,252.1495,4639.0
2024-04-02 15:00:00,256.31,256.37,256.27,256.35,3976.0,252.1397,252.1987,252.1003,252.179,3976.0
2024-04-02 15:05:00,256.39,256.6,256.39,256.58,3553.0,252.2184,252.425,252.2184,252.4053,3553.0
2024-04-02 15:10:00,256.6,256.69,256.54,256.57,1716.0,252.425,252.5135,252.3659,252.3954,1716.0
2024-04-02 15:15:00,256.46,256.56,256.46,256.54,3062.0,252.2872,252.3856,252.2872,252.3659,3062.0
2024-04-02 15:20:00,256.59,256.78,256.56,256.78,2266.0,252.4151,252.602,252.3856,252.602,2266.0
2024-04-02 15:25:00,256.77,256.77,256.52,256.54,2542.0,252.5922,252.5922,252.3463,252.3659,2542.0
2024-04-02 15:30:00,256.54,256.57,256.4,256.51,2612.0,252.3659,252.3954,252.2282,252.3364,2612.0
2024-04-02 15:35:00,256.52,256.67,256.51,256.55,3943.0,252.3463,252.4938,252.3364,252.3758,3943.0
2024-04-02 15:40:00,256.55,256.6,256.4,256.5,3955.0,252.3758,252.425,252.2282,252.3266,3955.0
2024-04-02 15:45:00,256.46,256.46,256.32,256.37,5423.0,252.2872,252.2872,252.1495,252.1987,5423.0
2024-04-02 15:50:00,256.37,256.44,256.06,256.44,15077.0,252.1987,252.2676,251.8937,252.2676,15077.0
2024-04-02 15:55:00,256.56,256.56,256.17,256.41,59698.0,252.3856,252.3856,252.002,252.238,59698.0
2024-04-03 09:30:00,256.06,256.62,255.58,256.15,26342.0,251.8937,252.4446,251.4216,251.9823,26342.0
2024-04-03 09:35:00,255.89,256.15,255.51,256.15,6869.0,251.7265,251.9823,251.3527,251.9823,6869.0
2024-04-03 09:40:00,256.19,256.39,255.83,256.37,3865.0,252.0216,252.2184,251.6675,252.1987,3865.0
2024-04-03 09:45:00,256.35,256.67,256.29,256.5,4442.0,252.179,252.4938,252.12,252.3266,4442.0
2024-04-03 09:50:00,256.6,256.76,256.6,256.75,1236.0,252.425,252.5824,252.425,252.5725,1236.0
2024-04-03 09:55:00,256.74,257.0,256.64,256.7,5556.0,252.5627,252.8184,252.4643,252.5233,5556.0
2024-04-03 10:00:00,256.77,256.85,256.28,256.29,3058.0,252.5922,252.6709,252.1102,252.12,3058.0
2024-04-03 10:05:00,256.28,256.37,256.13,256.24,2207.0,252.1102,252.1987,251.9626,252.0708,2207.0
2024-04-03 10:10:00,256.15,256.24,255.97,256.21,2774.0,251.9823,252.0708,251.8052,252.0413,2774.0
2024-04-03 10:15:00,256.2,256.3,256.09,256.18,2615.0,252.0315,252.1298,251.9233,252.0118,2615.0
2024-04-03 10:20:00,256.13,256.13,255.67,255.68,2836.0,251.9626,251.9626,251.5101,251.5199,2836.0
2024-04-03 10:25:00,255.63,255.65,255.38,255.39,2583.0,251.4707,251.4904,251.2248,251.2346,2583.0
2024-04-03 10:30:00,255.4,255.58,255.33,255.46,2773.0,251.2445,251.4216,251.1756,251.3035,2773.0
2024-04-03 10:35:00,255.54,255.98,255.53,255.79,5497.0,251.3822,251.815,251.3724,251.6281,5497.0
2024-04-03 10:40:00,255.75,255.83,255.63,255.68,3301.0,251.5888,251.6675,251.4707,251.5199,3301.0
2024-04-03 10:45:00,255.73,255.83,255.73,255.77,2568.0,251.5691,251.6675,251.5691,251.6085,2568.0
2024-04-03 10:50:00,255.8,255.97,255.8,255.83,3404.0,251.638,251.8052,251.638,251.6675,3404.0
2024-04-03 10:55:00,255.74,255.81,255.6,255.66,2919.0,251.579,251.6478,251.4412,251.5003,2919.0
2024-04-03 11:00:00,255.67,255.67,255.47,255.64,3034.0,251.5101,251.5101,251.3133,251.4806,3034.0
2024-04-03 11:05:00,255.67,255.88,255.66,255.84,2230.0,251.5101,251.7167,251.5003,251.6773,2230.0
2024-04-03 11:10:00,255.79,255.82,255.63,255.74,3536.0,251.6281,251.6576,251.4707,251.579,3536.0
2024-04-03 11:15:00,255.74,255.79,255.62,255.67,2491.0,251.579,251.6281,251.4609,251.5101,2491.0
2024-04-03 11:20:00,255.73,255.73,255.33,255.33,5170.0,251.5691,251.5691,251.1756,251.1756,5170.0
2024-04-03 11:25:00,255.35,255.42,255.16,255.18,2566.0,251.1953,251.2642,251.0084,251.0281,2566.0
2024-04-03 11:30:00,255.17,255.31,255.1,255.12,5133.0,251.0182,251.1559,250.9494,250.969,5133.0
2024-04-03 11:35:00,255.09,255.17,254.96,254.96,2329.0,250.9395,251.0182,250.8116,250.8116,2329.0
2024-04-03 11:40:00,254.94,255.05,254.91,254.99,2912.0,250.792,250.9002,250.7625,250.8412,2912.0
2024-04-03 11:45:00,254.88,254.99,254.79,254.99,2242.0,250.7329,250.8412,250.6444,250.8412,2242.0
2024-04-03 11:50:00,255.07,255.14,255.03,255.09,1101.0,250.9199,250.9887,250.8805,250.9395,1101.0
2024-04-03 11:55:00,255.1,255.15,255.08,255.15,1689.0,250.9494,250.9985,250.9297,250.9985,1689.0
2024-04-03 12:00:00,255.12,255.27,255.07,255.23,2461.0,250.969,251.1166,250.9199,251.0772,2461.0
2024-04-03 12:05:00,255.22,255.31,255.16,255.29,1516.0,251.0674,251.1559,251.0084,251.1363,1516.0
2024-04-03 12:10:00,255.29,255.35,255.1,255.17,19842.0,251.1363,251.1953,250.9494,251.0182,19842.0
2024-04-03 12:15:00,255.15,255.38,255.13,255.38,1354.0,250.9985,251.2248,250.9789,251.2248,1354.0
2024-04-03 12:20:00,255.41,255.68,255.4,255.62,1746.0,251.2543,251.5199,251.2445,251.4609,1746.0
2024-04-03 12:25:00,255.56,255.72,255.49,255.69,2262.0,251.4019,251.5593,251.333,251.5298,2262.0
2024-04-03 12:30:00,255.69,255.69,255.59,255.62,2109.0,251.5298,251.5298,251.4314,251.4609,2109.0
2024-04-03 12:35:00,255.59,255.6,255.1,255.17,4237.0,251.4314,251.4412,250.9494,251.0182,4237.0
2024-04-03 12:40:00,255.18,255.44,255.18,255.42,2192.0,251.0281,251.2838,251.0281,251.2642,2192.0
2024-04-03 12:45:00,255.47,255.47,255.36,255.47,1200.0,251.3133,251.3133,251.2051,251.3133,1200.0
2024-04-03 12:50:00,255.43,255.59,255.42,255.56,2622.0,251.274,251.4314,251.2642,251.4019,2622.0
2024-04-03 12:55:00,255.57,255.65,255.49,255.49,1962.0,251.4117,251.4904,251.333,251.333,1962.0
2024-04-03 13:00:00,255.64,255.7,255.61,255.69,723.0,251.4806,251.5396,251.4511,251.5298,723.0
2024-04-03 13:05:00,255.7,255.81,255.65,255.81,1697.0,251.5396,251.6478,251.4904,251.6478,1697.0
2024-04-03 13:10:00,255.84,255.84,255.79,255.83,877.0,251.6773,251.6773,251.6281,251.6675,877.0
2024-04-03 13:15:00,255.88,255.89,255.72,255.74,1873.0,251.7167,251.7265,251.5593,251.579,1873.0
2024-04-03 13:20:00,255.74,255.8,255.59,255.59,3496.0,251.579,251.638,251.4314,251.4314,3496.0
2024-04-03 13:25:00,255.62,255.62,255.51,255.52,3700.0,251.4609,251.4609,251.3527,251.3625,3700.0
2024-04-03 13:30:00,255.53,255.62,255.48,255.62,2025.0,251.3724,251.4609,251.3232,251.4609,2025.0
2024-04-03 13:35:00,255.59,255.62,255.45,255.46,2987.0,251.4314,251.4609,251.2937,251.3035,2987.0
2024-04-03 13:40:00,255.5,255.5,255.43,255.48,1622.0,251.3429,251.3429,251.274,251.3232,1622.0
2024-04-03 13:45:00,255.39,255.45,255.36,255.4,1239.0,251.2346,251.2937,251.2051,251.2445,1239.0
2024-04-03 13:50:00,255.37,255.5,255.35,255.5,2758.0,251.215,251.3429,251.1953,251.3429,2758.0
2024-04-03 13:55:00,255.52,255.52,255.45,255.47,1700.0,251.3625,251.3625,251.2937,251.3133,1700.0
2024-04-03 14:00:00,255.5,255.61,255.46,255.54,5962.0,251.3429,251.4511,251.3035,251.3822,5962.0
2024-04-03 14:05:00,255.58,255.63,255.51,255.57,5890.0,251.4216,251.4707,251.3527,251.4117,5890.0
2024-04-03 14:10:00,255.55,255.81,255.46,255.68,18008.0,251.392,251.6478,251.3035,251.5199,18008.0
2024-04-03 14:15:00,255.68,255.68,255.26,255.54,5902.0,251.5199,251.5199,251.1068,251.3822,5902.0
2024-04-03 14:20:00,255.56,255.56,255.35,255.41,2732.0,251.4019,251.4019,251.1953,251.2543,2732.0
2024-04-03 14:25:00,255.39,255.39,255.12,255.2,5096.0,251.2346,251.2346,250.969,251.0477,5096.0
2024-04-03 14:30:00,255.15,255.3,255.15,255.27,8292.0,250.9985,251.1461,250.9985,251.1166,8292.0
2024-04-03 14:35:00,255.31,255.38,255.24,255.37,2016.0,251.1559,251.2248,251.0871,251.215,2016.0
2024-04-03 14:40:00,255.38,255.44,255.38,255.4,2380.0,251.2248,251.2838,251.2248,251.2445,2380.0
2024-04-03 14:45:00,255.46,255.46,255.36,255.45,4504.0,251.3035,251.3035,251.2051,251.2937,4504.0
2024-04-03 14:50:00,255.49,255.57,255.34,255.57,54798.0,251.333,251.4117,251.1855,251.4117,54798.0
2024-04-03 14:55:00,255.52,255.64,255.43,255.58,5077.0,251.3625,251.4806,251.274,251.4216,5077.0
2024-04-03 15:00:00,255.59,255.64,255.48,255.53,4611.0,251.4314,251.4806,251.3232,251.3724,4611.0
2024-04-03 15:05:00,255.47,255.54,255.41,255.41,2213.0,251.3133,251.3822,251.2543,251.2543,2213.0
2024-04-03 15:10:00,255.45,255.47,254.95,255.02,4897.0,251.2937,251.3133,250.8018,250.8707,4897.0
2024-04-03 15:15:00,254.97,255.07,254.68,254.85,4751.0,250.8215,250.9199,250.5362,250.7034,4751.0
2024-04-03 15:20:00,254.84,254.84,254.6,254.64,2708.0,250.6936,250.6936,250.4575,250.4968,2708.0
2024-04-03 15:25:00,254.69,254.83,254.68,254.78,2408.0,250.546,250.6838,250.5362,250.6346,2408.0
2024-04-03 15:30:00,254.73,254.93,254.73,254.88,7006.0,250.5854,250.7821,250.5854,250.7329,7006.0
2024-04-03 15:35:00,254.94,255.13,254.93,255.04,8125.0,250.792,250.9789,250.7821,250.8903,8125.0
2024-04-03 15:40:00,255.06,255.15,255.02,255.03,4833.0,250.91,250.9985,250.8707,250.8805,4833.0
2024-04-03 15:45:00,255.12,255.2,254.99,255.19,9333.0,250.969,251.0477,250.8412,251.0379,9333.0
2024-04-03 15:50:00,255.22,255.22,254.97,254.99,22088.0,251.0674,251.0674,250.8215,250.8412,22088.0
2024-04-03 15:55:00,254.97,255.04,254.77,254.86,46159.0,250.8215,250.8903,250.6247,250.7133,46159.0
2024-04-04 09:30:00,255.31,255.74,255.29,255.42,24202.0,251.1559,251.579,251.1363,251.2642,24202.0
2024-04-04 09:35:00,255.59,255.75,254.8,255.32,2567.0,251.4314,251.5888,250.6542,251.1658,2567.0
2024-04-04 09:40:00,255.4,256.15,255.39,256.15,1001.0,251.2445,251.9823,251.2346,251.9823,1001.0
2024-04-04 09:45:00,256.08,256.08,255.92,256.06,889.0,251.9134,251.9134,251.756,251.8937,889.0
2024-04-04 09:50:00,255.82,255.97,255.68,255.71,2795.0,251.6576,251.8052,251.5199,251.5494,2795.0
2024-04-04 09:55:00,255.75,255.77,255.51,255.51,2731.0,251.5888,251.6085,251.3527,251.3527,2731.0
2024-04-04 10:00:00,255.59,256.02,255.37,255.81,15162.0,251.4314,251.8544,251.215,251.6478,15162.0
2024-04-04 10:05:00,255.75,255.86,255.67,255.83,5347.0,251.5888,251.697,251.5101,251.6675,5347.0
2024-04-04 10:10:00,255.84,256.06,255.84,256.01,2842.0,251.6773,251.8937,251.6773,251.8446,2842.0
2024-04-04 10:15:00,256.03,256.1,255.99,256.09,5434.0,251.8642,251.9331,251.8249,251.9233,5434.0
2024-04-04 10:20:00,256.09,256.36,256.09,256.16,5241.0,251.9233,252.1889,251.9233,251.9921,5241.0
2024-04-04 10:25:00,256.19,256.3,256.11,256.15,3814.0,252.0216,252.1298,251.9429,251.9823,3814.0
2024-04-04 10:30:00,256.21,256.45,256.21,256.33,10745.0,252.0413,252.2774,252.0413,252.1594,10745.0
2024-04-04 10:35:00,256.35,256.45,256.15,256.32,19736.0,252.179,252.2774,251.9823,252.1495,19736.0
2024-04-04 10:40:00,256.38,256.52,256.37,256.51,3937.0,252.2085,252.3463,252.1987,252.3364,3937.0
2024-04-04 10:45:00,256.5,256.6,256.38,256.51,6861.0,252.3266,252.425,252.2085,252.3364,6861.0
2024-04-04 10:50:00,256.47,256.49,256.28,256.34,4745.0,252.2971,252.3167,252.1102,252.1692,4745.0
2024-04-04 10:55:00,256.28,256.39,256.25,256.28,2884.0,252.1102,252.2184,252.0807,252.1102,2884.0
2024-04-04 11:00:00,256.3,256.35,256.13,256.21,4042.0,252.1298,252.179,251.9626,252.0413,4042.0
2024-04-04 11:05:00,256.21,256.32,256.13,256.17,2118.0,252.0413,252.1495,251.9626,252.002,2118.0
2024-04-04 11:10:00,256.2,256.43,256.19,256.3,2750.0,252.0315,252.2577,252.0216,252.1298,2750.0
2024-04-04 11:15:00,256.33,256.36,256.21,256.31,3250.0,252.1594,252.1889,252.0413,252.1397,3250.0
2024-04-04 11:20:00,256.33,256.54,256.3,256.54,1377.0,252.1594,252.3659,252.1298,252.3659,1377.0
2024-04-04 11:25:00,256.53,256.63,256.53,256.53,1807.0,252.3561,252.4545,252.3561,252.3561,1807.0
2024-04-04 11:30:00,256.48,256.48,256.29,256.47,6846.0,252.3069,252.3069,252.12,252.2971,6846.0
2024-04-04 11:35:00,256.46,256.59,256.45,256.59,3904.0,252.2872,252.4151,252.2774,252.4151,3904.0
2024-04-04 11:40:00,256.57,256.72,256.53,256.7,3300.0,252.3954,252.543,252.3561,252.5233,3300.0
2024-04-04 11:45:00,256.7,256.75,256.63,256.63,3095.0,252.5233,252.5725,252.4545,252.4545,3095.0
2024-04-04 11:50:00,256.63,256.92,256.61,256.75,4472.0,252.4545,252.7398,252.4348,252.5725,4472.0
2024-04-04 11:55:00,256.82,256.91,256.81,256.81,3062.0,252.6414,252.7299,252.6315,252.6315,3062.0
2024-04-04 12:00:00,256.81,256.84,256.68,256.8,3450.0,252.6315,252.6611,252.5037,252.6217,3450.0
2024-04-04 12:05:00,256.8,257.07,256.79,257.0,4188.0,252.6217,252.8873,252.6119,252.8184,4188.0
2024-04-04 12:10:00,256.97,256.97,256.72,256.81,3185.0,252.7889,252.7889,252.543,252.6315,3185.0
2024-04-04 12:15:00,256.82,256.84,256.63,256.63,4478.0,252.6414,252.6611,252.4545,252.4545,4478.0
2024-04-04 12:20:00,256.68,256.7,256.61,256.62,2876.0,252.5037,252.5233,252.4348,252.4446,2876.0
2024-04-04 12:25:00,256.58,256.61,256.51,256.57,2403.0,252.4053,252.4348,252.3364,252.3954,2403.0
2024-04-04 12:30:00,256.5,256.54,256.42,256.42,3725.0,252.3266,252.3659,252.2479,252.2479,3725.0
2024-04-04 12:35:00,256.43,256.54,256.43,256.5,1732.0,252.2577,252.3659,252.2577,252.3266,1732.0
2024-04-04 12:40:00,256.53,256.65,256.41,256.46,3587.0,252.3561,252.4741,252.238,252.2872,3587.0
2024-04-04 12:45:00,256.45,256.6,256.45,256.54,3737.0,252.2774,252.425,252.2774,252.3659,3737.0
2024-04-04 12:50:00,256.47,256.58,256.44,256.56,3395.0,252.2971,252.4053,252.2676,252.3856,3395.0
2024-04-04 12:55:00,256.59,256.61,256.46,256.48,5412.0,252.4151,252.4348,252.2872,252.3069,5412.0
2024-04-04 13:00:00,256.43,256.45,256.36,256.36,1560.0,252.2577,252.2774,252.1889,252.1889,1560.0
2024-04-04 13:05:00,256.35,256.37,256.31,256.35,1069.0,252.179,252.1987,252.1397,252.179,1069.0
2024-04-04 13:10:00,256.31,256.33,256.25,256.31,1983.0,252.1397,252.1594,252.0807,252.1397,1983.0
2024-04-04 13:15:00,256.31,256.36,256.27,256.36,5890.0,252.1397,252.1889,252.1003,252.1889,5890.0
2024-04-04 13:20:00,256.38,256.43,256.33,256.42,1263.0,252.2085,252.2577,252.1594,252.2479,1263.0
2024-04-04 13:25:00,256.45,256.45,256.38,256.38,3864.0,252.2774,252.2774,252.2085,252.2085,3864.0
2024-04-04 13:30:00,256.4,256.44,256.11,256.11,3908.0,252.2282,252.2676,251.9429,251.9429,3908.0
2024-04-04 13:35:00,256.14,256.21,256.07,256.07,2940.0,251.9724,252.0413,251.9036,251.9036,2940.0
2024-04-04 13:40:00,256.07,256.18,256.07,256.18,4910.0,251.9036,252.0118,251.9036,252.0118,4910.0
2024-04-04 13:45:00,256.18,256.18,256.01,256.03,6679.0,252.0118,252.0118,251.8446,251.8642,6679.0
2024-04-04 13:50:00,256.1,256.12,255.83,255.87,6739.0,251.9331,251.9528,251.6675,251.7068,6739.0
2024-04-04 13:55:00,255.9,255.93,255.62,255.64,6021.0,251.7363,251.7659,251.4609,251.4806,6021.0
2024-04-04 14:00:00,255.57,255.57,255.41,255.53,2127.0,251.4117,251.4117,251.2543,251.3724,2127.0
2024-04-04 14:05:00,255.53,255.53,255.19,255.19,2797.0,251.3724,251.3724,251.0379,251.0379,2797.0
2024-04-04 14:10:00,255.13,255.13,254.92,254.96,1938.0,250.9789,250.9789,250.7723,250.8116,1938.0
2024-04-04 14:15:00,254.87,254.87,254.38,254.41,3106.0,250.7231,250.7231,250.2411,250.2706,3106.0
2024-04-04 14:20:00,254.34,254.48,254.34,254.43,1870.0,250.2017,250.3395,250.2017,250.2903,1870.0
2024-04-04 14:25:00,254.38,254.58,253.8,253.8,4751.0,250.2411,250.4378,249.6705,249.6705,4751.0
2024-04-04 14:30:00,253.73,253.73,253.11,253.21,4137.0,249.6017,249.6017,248.9917,249.0901,4137.0
2024-04-04 14:35:00,253.24,253.73,253.24,253.6,4370.0,249.1196,249.6017,249.1196,249.4738,4370.0
2024-04-04 14:40:00,253.57,253.57,253.13,253.14,3507.0,249.4443,249.4443,249.0114,249.0213,3507.0
2024-04-04 14:45:00,253.11,253.5,253.11,253.49,4962.0,248.9917,249.3754,248.9917,249.3656,4962.0
2024-04-04 14:50:00,253.46,253.61,253.4,253.53,4997.0,249.336,249.4836,249.277,249.4049,4997.0
2024-04-04 14:55:00,253.45,253.56,253.23,253.52,6641.0,249.3262,249.4344,249.1098,249.3951,6641.0
2024-04-04 15:00:00,253.52,253.77,253.2,253.55,9132.0,249.3951,249.641,249.0803,249.4246,9132.0
2024-04-04 15:05:00,253.63,253.94,253.62,253.85,5747.0,249.5033,249.8082,249.4934,249.7197,5747.0
2024-04-04 15:10:00,253.72,253.72,253.54,253.63,7007.0,249.5918,249.5918,249.4147,249.5033,7007.0
2024-04-04 15:15:00,253.58,253.62,253.35,253.39,7664.0,249.4541,249.4934,249.2278,249.2672,7664.0
2024-04-04 15:20:00,253.38,253.57,253.22,253.25,6878.0,249.2573,249.4443,249.1,249.1295,6878.0
2024-04-04 15:25:00,253.27,253.29,252.82,252.82,7746.0,249.1491,249.1688,248.7065,248.7065,7746.0
2024-04-04 15:30:00,252.85,252.96,252.69,252.77,6806.0,248.736,248.8442,248.5786,248.6573,6806.0
2024-04-04 15:35:00,252.74,252.74,252.43,252.46,5698.0,248.6278,248.6278,248.3228,248.3523,5698.0
2024-04-04 15:40:00,252.45,252.49,252.02,252.28,9965.0,248.3425,248.3818,247.9195,248.1752,9965.0
2024-04-04 15:45:00,252.35,252.73,252.29,252.72,13732.0,248.2441,248.6179,248.1851,248.6081,13732.0
2024-04-04 15:50:00,252.73,252.73,252.18,252.48,33773.0,248.6179,248.6179,248.0769,248.372,33773.0
2024-04-04 15:55:00,252.53,252.75,252.11,252.23,80511.0,248.4212,248.6376,248.008,248.1261,80511.0
2024-04-05 09:30:00,254.0,254.68,252.84,253.72,31846.0,249.8673,250.5362,248.7261,249.5918,31846.0
2024-04-05 09:35:00,254.02,254.62,254.02,254.62,6278.0,249.8869,250.4772,249.8869,250.4772,6278.0
2024-04-05 09:40:00,254.57,254.71,254.32,254.32,2850.0,250.428,250.5657,250.1821,250.1821,2850.0
2024-04-05 09:45:00,254.44,254.5,254.09,254.09,2547.0,250.3001,250.3591,249.9558,249.9558,2547.0
2024-04-05 09:50:00,254.09,254.15,253.88,253.9,6238.0,249.9558,250.0148,249.7492,249.7689,6238.0
2024-04-05 09:55:00,253.98,253.98,253.2,253.2,6182.0,249.8476,249.8476,249.0803,249.0803,6182.0
2024-04-05 10:00:00,253.23,253.67,253.23,253.43,1853.0,249.1098,249.5426,249.1098,249.3065,1853.0
2024-04-05 10:05:00,253.56,253.62,253.01,253.25,5287.0,249.4344,249.4934,248.8934,249.1295,5287.0
2024-04-05 10:10:00,253.2,253.21,253.0,253.17,4857.0,249.0803,249.0901,248.8835,249.0508,4857.0
2024-04-05 10:15:00,252.85,252.97,252.84,252.95,2783.0,248.736,248.854,248.7261,248.8343,2783.0
2024-04-05 10:20:00,252.86,253.01,252.82,252.97,2587.0,248.7458,248.8934,248.7065,248.854,2587.0
2024-04-05 10:25:00,252.86,252.9,252.49,252.61,4977.0,248.7458,248.7852,248.3818,248.4999,4977.0
2024-04-05 10:30:00,252.63,252.94,252.62,252.79,4509.0,248.5196,248.8245,248.5097,248.6769,4509.0
2024-04-05 10:35:00,252.8,253.05,252.79,253.0,1952.0,248.6868,248.9327,248.6769,248.8835,1952.0
2024-04-05 10:40:00,253.0,253.05,252.96,252.96,1557.0,248.8835,248.9327,248.8442,248.8442,1557.0
2024-04-05 10:45:00,253.02,253.43,253.01,253.39,3349.0,248.9032,249.3065,248.8934,249.2672,3349.0
2024-04-05 10:50:00,253.46,253.55,253.42,253.52,3018.0,249.336,249.4246,249.2967,249.3951,3018.0
2024-04-05 10:55:00,253.5,253.8,253.46,253.62,6337.0,249.3754,249.6705,249.336,249.4934,6337.0
2024-04-05 11:00:00,253.66,253.66,253.25,253.29,3529.0,249.5328,249.5328,249.1295,249.1688,3529.0
2024-04-05 11:05:00,253.26,253.54,253.26,253.46,7288.0,249.1393,249.4147,249.1393,249.336,7288.0
2024-04-05 11:10:00,253.51,253.62,253.46,253.52,2740.0,249.3852,249.4934,249.336,249.3951,2740.0
2024-04-05 11:15:00,253.55,253.55,253.29,253.34,2735.0,249.4246,249.4246,249.1688,249.218,2735.0
2024-04-05 11:20:00,253.48,253.73,253.43,253.73,4116.0,249.3557,249.6017,249.3065,249.6017,4116.0
2024-04-05 11:25:00,253.71,254.1,253.68,254.09,2974.0,249.582,249.9656,249.5525,249.9558,2974.0
2024-04-05 11:30:00,254.03,254.07,253.83,253.83,3639.0,249.8968,249.9361,249.7,249.7,3639.0
2024-04-05 11:35:00,253.88,253.89,253.67,253.79,1977.0,249.7492,249.7591,249.5426,249.6607,1977.0
2024-04-05 11:40:00,253.8,254.0,253.8,253.89,3354.0,249.6705,249.8673,249.6705,249.7591,3354.0
2024-04-05 11:45:00,253.92,254.03,253.92,253.98,2530.0,249.7886,249.8968,249.7886,249.8476,2530.0
2024-04-05 11:50:00,253.93,254.03,253.89,254.03,1102.0,249.7984,249.8968,249.7591,249.8968,1102.0
2024-04-05 11:55:00,253.97,254.17,253.97,254.02,4405.0,249.8377,250.0345,249.8377,249.8869,4405.0
2024-04-05 12:00:00,254.09,254.09,253.97,254.0,1459.0,249.9558,249.9558,249.8377,249.8673,1459.0
2024-04-05 12:05:00,253.99,254.04,253.75,253.85,6331.0,249.8574,249.9066,249.6213,249.7197,6331.0
2024-04-05 12:10:00,253.93,254.05,253.76,253.91,6992.0,249.7984,249.9164,249.6312,249.7787,6992.0
2024-04-05 12:15:00,253.91,253.91,253.8,253.91,5433.0,249.7787,249.7787,249.6705,249.7787,5433.0
2024-04-05 12:20:00,253.88,253.88,253.58,253.65,24747.0,249.7492,249.7492,249.4541,249.523,24747.0
2024-04-05 12:25:00,253.66,254.2,253.6,254.15,17180.0,249.5328,250.064,249.4738,250.0148,17180.0
2024-04-05 12:30:00,254.06,254.08,253.88,253.88,4872.0,249.9263,249.946,249.7492,249.7492,4872.0
2024-04-05 12:35:00,253.87,254.06,253.85,254.05,4282.0,249.7394,249.9263,249.7197,249.9164,4282.0
2024-04-05 12:40:00,254.08,254.22,254.04,254.12,3085.0,249.946,250.0837,249.9066,249.9853,3085.0
2024-04-05 12:45:00,254.08,254.1,253.91,253.95,6330.0,249.946,249.9656,249.7787,249.8181,6330.0
2024-04-05 12:50:00,253.97,254.11,253.94,254.02,2947.0,249.8377,249.9755,249.8082,249.8869,2947.0
2024-04-05 12:55:00,254.11,254.24,253.99,254.24,3232.0,249.9755,250.1034,249.8574,250.1034,3232.0
2024-04-05 13:00:00,254.14,254.14,253.77,253.89,10895.0,250.005,250.005,249.641,249.7591,10895.0
2024-04-05 13:05:00,253.86,253.86,253.23,253.27,6116.0,249.7295,249.7295,249.1098,249.1491,6116.0
2024-04-05 13:10:00,253.29,253.39,253.05,253.11,5468.0,249.1688,249.2672,248.9327,248.9917,5468.0
2024-04-05 13:15:00,253.21,253.21,253.07,253.07,3477.0,249.0901,249.0901,248.9524,248.9524,3477.0
2024-04-05 13:20:00,253.05,253.12,252.93,253.04,8500.0,248.9327,249.0016,248.8147,248.9229,8500.0
2024-04-05 13:25:00,253.03,253.03,252.86,252.96,7600.0,248.913,248.913,248.7458,248.8442,7600.0
2024-04-05 13:30:00,253.0,253.07,252.94,253.07,3206.0,248.8835,248.9524,248.8245,248.9524,3206.0
2024-04-05 13:35:00,253.0,253.0,252.9,252.93,3085.0,248.8835,248.8835,248.7852,248.8147,3085.0
2024-04-05 13:40:00,252.91,253.04,252.91,253.04,2637.0,248.795,248.9229,248.795,248.9229,2637.0
2024-04-05 13:45:00,253.06,253.09,252.86,252.99,3206.0,248.9426,248.9721,248.7458,248.8737,3206.0
2024-04-05 13:50:00,253.04,253.07,252.85,252.9,8683.0,248.9229,248.9524,248.736,248.7852,8683.0
2024-04-05 13:55:00,252.93,253.02,252.75,252.86,11874.0,248.8147,248.9032,248.6376,248.7458,11874.0
2024-04-05 14:00:00,252.94,252.94,252.75,252.84,4407.0,248.8245,248.8245,248.6376,248.7261,4407.0
2024-04-05 14:05:00,252.79,252.93,252.62,252.93,5547.0,248.6769,248.8147,248.5097,248.8147,5547.0
2024-04-05 14:10:00,253.01,253.12,252.94,253.05,3501.0,248.8934,249.0016,248.8245,248.9327,3501.0
2024-04-05 14:15:00,253.06,253.1,252.99,253.06,1320.0,248.9426,248.9819,248.8737,248.9426,1320.0
2024-04-05 14:20:00,253.13,253.32,253.02,253.03,4419.0,249.0114,249.1983,248.9032,248.913,4419.0
2024-04-05 14:25:00,253.05,253.08,252.81,252.82,3547.0,248.9327,248.9622,248.6966,248.7065,3547.0
2024-04-05 14:30:00,252.9,252.94,252.8,252.91,2682.0,248.7852,248.8245,248.6868,248.795,2682.0
2024-04-05 14:35:00,252.9,253.06,252.86,253.05,3200.0,248.7852,248.9426,248.7458,248.9327,3200.0
2024-04-05 14:40:00,253.05,253.08,252.81,252.91,3025.0,248.9327,248.9622,248.6966,248.795,3025.0
2024-04-05 14:45:00,252.87,252.91,252.55,252.56,9607.0,248.7556,248.795,248.4409,248.4507,9607.0
2024-04-05 14:50:00,252.59,252.67,252.44,252.67,12934.0,248.4802,248.5589,248.3326,248.5589,12934.0
2024-04-05 14:55:00,252.68,252.76,252.48,252.75,4398.0,248.5687,248.6474,248.372,248.6376,4398.0
2024-04-05 15:00:00,252.74,252.93,252.71,252.93,4047.0,248.6278,248.8147,248.5983,248.8147,4047.0
2024-04-05 15:05:00,252.93,252.97,252.67,252.72,7366.0,248.8147,248.854,248.5589,248.6081,7366.0
2024-04-05 15:10:00,252.7,252.9,252.61,252.89,16987.0,248.5884,248.7852,248.4999,248.7753,16987.0
2024-04-05 15:15:00,252.91,252.95,252.73,252.92,8935.0,248.795,248.8343,248.6179,248.8048,8935.0
2024-04-05 15:20:00,252.8,252.85,252.71,252.85,8632.0,248.6868,248.736,248.5983,248.736,8632.0
2024-04-05 15:25:00,252.84,252.99,252.83,252.93,3716.0,248.7261,248.8737,248.7163,248.8147,3716.0
2024-04-05 15:30:00,252.92,253.26,252.82,253.24,5079.0,248.8048,249.1393,248.7065,249.1196,5079.0
2024-04-05 15:35:00,253.27,253.27,252.79,252.84,16325.0,249.1491,249.1491,248.6769,248.7261,16325.0
2024-04-05 15:40:00,252.84,252.96,252.77,252.91,8607.0,248.7261,248.8442,248.6573,248.795,8607.0
2024-04-05 15:45:00,252.86,253.06,252.79,252.83,15196.0,248.7458,248.9426,248.6769,248.7163,15196.0
2024-04-05 15:50:00,252.87,253.34,252.81,253.29,21381.0,248.7556,249.218,248.6966,249.1688,21381.0
2024-04-05 15:55:00,253.37,253.57,252.86,252.89,122196.0,249.2475,249.4443,248.7458,248.7753,122196.0
2024-04-08 09:30:00,252.9,253.88,252.56,253.88,15302.0,248.7852,249.7492,248.4507,249.7492,15302.0
2024-04-08 09:35:00,253.46,253.82,252.57,252.58,2676.0,249.336,249.6902,248.4605,248.4704,2676.0
2024-04-08 09:40:00,252.92,252.93,252.23,252.28,4109.0,248.8048,248.8147,248.1261,248.1752,4109.0
2024-04-08 09:45:00,252.39,252.59,252.09,252.1,2431.0,248.2835,248.4802,247.9883,247.9982,2431.0
2024-04-08 09:50:00,252.12,252.62,252.12,252.53,5428.0,248.0178,248.5097,248.0178,248.4212,5428.0
2024-04-08 09:55:00,252.5,252.57,252.4,252.46,2081.0,248.3917,248.4605,248.2933,248.3523,2081.0
2024-04-08 10:00:00,252.52,252.52,252.12,252.24,6619.0,248.4113,248.4113,248.0178,248.1359,6619.0
2024-04-08 10:05:00,252.16,252.39,251.94,252.29,12233.0,248.0572,248.2835,247.8408,248.1851,12233.0
2024-04-08 10:10:00,252.22,252.43,252.2,252.3,5324.0,248.1162,248.3228,248.0965,248.1949,5324.0
2024-04-08 10:15:00,252.28,252.29,251.82,251.93,6319.0,248.1752,248.1851,247.7227,247.8309,6319.0
2024-04-08 10:20:00,252.01,252.1,251.89,251.94,3436.0,247.9096,247.9982,247.7916,247.8408,3436.0
2024-04-08 10:25:00,252.0,252.38,252.0,252.37,3932.0,247.8998,248.2736,247.8998,248.2638,3932.0
2024-04-08 10:30:00,252.39,252.53,252.32,252.52,4200.0,248.2835,248.4212,248.2146,248.4113,4200.0
2024-04-08 10:35:00,252.54,252.85,252.53,252.83,4109.0,248.431,248.736,248.4212,248.7163,4109.0
2024-04-08 10:40:00,252.98,252.98,252.83,252.88,3660.0,248.8639,248.8639,248.7163,248.7655,3660.0
2024-04-08 10:45:00,252.89,253.03,252.89,252.93,3471.0,248.7753,248.913,248.7753,248.8147,3471.0
2024-04-08 10:50:00,252.93,253.02,252.85,252.85,4032.0,248.8147,248.9032,248.736,248.736,4032.0
2024-04-08 10:55:00,252.89,252.92,252.77,252.83,2305.0,248.7753,248.8048,248.6573,248.7163,2305.0
2024-04-08 11:00:00,252.83,253.01,252.83,252.96,5313.0,248.7163,248.8934,248.7163,248.8442,5313.0
2024-04-08 11:05:00,252.96,253.02,252.9,252.99,4160.0,248.8442,248.9032,248.7852,248.8737,4160.0
2024-04-08 11:10:00,252.98,252.98,252.72,252.72,2867.0,248.8639,248.8639,248.6081,248.6081,2867.0
2024-04-08 11:15:00,252.71,252.73,252.53,252.57,4282.0,248.5983,248.6179,248.4212,248.4605,4282.0
2024-04-08 11:20:00,252.53,252.63,252.53,252.57,7928.0,248.4212,248.5196,248.4212,248.4605,7928.0
2024-04-08 11:25:00,252.59,252.73,252.56,252.68,5251.0,248.4802,248.6179,248.4507,248.5687,5251.0
2024-04-08 11:30:00,252.65,252.67,252.58,252.63,3252.0,248.5392,248.5589,248.4704,248.5196,3252.0
2024-04-08 11:35:00,252.63,252.66,252.39,252.5,4947.0,248.5196,248.5491,248.2835,248.3917,4947.0
2024-04-08 11:40:00,252.51,252.75,252.48,252.7,3469.0,248.4015,248.6376,248.372,248.5884,3469.0
2024-04-08 11:45:00,252.68,252.68,252.57,252.65,5681.0,248.5687,248.5687,248.4605,248.5392,5681.0
2024-04-08 11:50:00,252.61,252.68,252.53,252.53,6176.0,248.4999,248.5687,248.4212,248.4212,6176.0
2024-04-08 11:55:00,252.53,252.64,252.47,252.56,3671.0,248.4212,248.5294,248.3622,248.4507,3671.0
2024-04-08 12:00:00,252.57,252.67,252.49,252.56,9981.0,248.4605,248.5589,248.3818,248.4507,9981.0
2024-04-08 12:05:00,252.56,252.78,252.55,252.71,5928.0,248.4507,248.6671,248.4409,248.5983,5928.0
2024-04-08 12:10:00,252.7,252.77,252.64,252.7,7466.0,248.5884,248.6573,248.5294,248.5884,7466.0
2024-04-08 12:15:00,252.72,252.86,252.71,252.77,3654.0,248.6081,248.7458,248.5983,248.6573,3654.0
2024-04-08 12:20:00,252.74,252.81,252.64,252.76,5820.0,248.6278,248.6966,248.5294,248.6474,5820.0
2024-04-08 12:25:00,252.86,253.1,252.86,253.1,2335.0,248.7458,248.9819,248.7458,248.9819,2335.0
2024-04-08 12:30:00,253.09,253.19,252.99,253.04,5304.0,248.9721,249.0704,248.8737,248.9229,5304.0
2024-04-08 12:35:00,253.04,253.07,252.85,252.85,3812.0,248.9229,248.9524,248.736,248.736,3812.0
2024-04-08 12:40:00,252.8,253.04,252.76,253.04,6108.0,248.6868,248.9229,248.6474,248.9229,6108.0
2024-04-08 12:45:00,253.05,253.15,252.98,252.98,5043.0,248.9327,249.0311,248.8639,248.8639,5043.0
2024-04-08 12:50:00,253.02,253.11,252.98,253.02,4250.0,248.9032,248.9917,248.8639,248.9032,4250.0
2024-04-08 12:55:00,253.03,253.17,253.03,253.17,3659.0,248.913,249.0508,248.913,249.0508,3659.0
2024-04-08 13:00:00,253.19,253.2,253.13,253.17,1215.0,249.0704,249.0803,249.0114,249.0508,1215.0
2024-04-08 13:05:00,253.17,253.25,253.12,253.22,5014.0,249.0508,249.1295,249.0016,249.1,5014.0
2024-04-08 13:10:00,253.23,253.4,253.2,253.38,4948.0,249.1098,249.277,249.0803,249.2573,4948.0
2024-04-08 13:15:00,253.38,253.4,253.32,253.39,3100.0,249.2573,249.277,249.1983,249.2672,3100.0
2024-04-08 13:20:00,253.41,253.52,253.39,253.48,5051.0,249.2869,249.3951,249.2672,249.3557,5051.0
2024-04-08 13:25:00,253.44,253.49,253.36,253.39,4127.0,249.3164,249.3656,249.2377,249.2672,4127.0
2024-04-08 13:30:00,253.4,253.48,253.36,253.43,4376.0,249.277,249.3557,249.2377,249.3065,4376.0
2024-04-08 13:35:00,253.42,253.48,253.34,253.4,12464.0,249.2967,249.3557,249.218,249.277,12464.0
2024-04-08 13:40:00,253.43,253.5,253.42,253.45,2695.0,249.3065,249.3754,249.2967,249.3262,2695.0
2024-04-08 13:45:00,253.45,253.51,253.37,253.43,2618.0,249.3262,249.3852,249.2475,249.3065,2618.0
2024-04-08 13:50:00,253.47,253.58,253.46,253.58,1301.0,249.3459,249.4541,249.336,249.4541,1301.0
2024-04-08 13:55:00,253.58,253.6,253.45,253.48,2647.0,249.4541,249.4738,249.3262,249.3557,2647.0
2024-04-08 14:00:00,253.47,253.47,253.23,253.23,2365.0,249.3459,249.3459,249.1098,249.1098,2365.0
2024-04-08 14:05:00,253.23,253.36,253.22,253.35,3582.0,249.1098,249.2377,249.1,249.2278,3582.0
2024-04-08 14:10:00,253.34,253.36,253.1,253.16,4592.0,249.218,249.2377,248.9819,249.0409,4592.0
2024-04-08 14:15:00,253.18,253.18,253.13,253.16,1255.0,249.0606,249.0606,249.0114,249.0409,1255.0
2024-04-08 14:20:00,253.17,253.29,253.17,253.26,3299.0,249.0508,249.1688,249.0508,249.1393,3299.0
2024-04-08 14:25:00,253.18,253.22,253.14,253.18,1678.0,249.0606,249.1,249.0213,249.0606,1678.0
2024-04-08 14:30:00,253.15,253.18,253.08,253.15,3684.0,249.0311,249.0606,248.9622,249.0311,3684.0
2024-04-08 14:35:00,253.12,253.12,252.91,252.95,2938.0,249.0016,249.0016,248.795,248.8343,2938.0
2024-04-08 14:40:00,252.95,252.98,252.89,252.98,1427.0,248.8343,248.8639,248.7753,248.8639,1427.0
2024-04-08 14:45:00,252.98,253.04,252.91,253.04,1775.0,248.8639,248.9229,248.795,248.9229,1775.0
2024-04-08 14:50:00,253.01,253.02,252.92,253.01,2427.0,248.8934,248.9032,248.8048,248.8934,2427.0
2024-04-08 14:55:00,253.04,253.05,252.94,253.03,2631.0,248.9229,248.9327,248.8245,248.913,2631.0
2024-04-08 15:00:00,253.08,253.08,252.88,252.88,9487.0,248.9622,248.9622,248.7655,248.7655,9487.0
2024-04-08 15:05:00,252.86,252.95,252.82,252.94,2631.0,248.7458,248.8343,248.7065,248.8245,2631.0
2024-04-08 15:10:00,252.98,253.04,252.9,253.04,8436.0,248.8639,248.9229,248.7852,248.9229,8436.0
2024-04-08 15:15:00,253.08,253.14,253.05,253.14,990.0,248.9622,249.0213,248.9327,249.0213,990.0
2024-04-08 15:20:00,253.16,253.25,253.15,253.24,1949.0,249.0409,249.1295,249.0311,249.1196,1949.0
2024-04-08 15:25:00,253.27,253.3,253.16,253.3,4009.0,249.1491,249.1787,249.0409,249.1787,4009.0
2024-04-08 15:30:00,253.29,253.45,253.29,253.33,1666.0,249.1688,249.3262,249.1688,249.2082,1666.0
2024-04-08 15:35:00,253.35,253.35,252.9,252.94,6398.0,249.2278,249.2278,248.7852,248.8245,6398.0
2024-04-08 15:40:00,252.9,252.92,252.74,252.75,10805.0,248.7852,248.8048,248.6278,248.6376,10805.0
2024-04-08 15:45:00,252.77,252.8,252.54,252.72,15942.0,248.6573,248.6868,248.431,248.6081,15942.0
2024-04-08 15:50:00,252.7,252.8,252.59,252.76,11036.0,248.5884,248.6868,248.4802,248.6474,11036.0
2024-04-08 15:55:00,252.82,253.2,252.65,253.12,100597.0,248.7065,249.0803,248.5392,249.0016,100597.0
2024-04-09 09:30:00,253.32,253.59,252.7,253.57,14971.0,249.1983,249.4639,248.5884,249.4443,14971.0
2024-04-09 09:35:00,253.45,253.69,253.11,253.23,3967.0,249.3262,249.5623,248.9917,249.1098,3967.0
2024-04-09 09:40:00,253.13,253.33,252.83,252.89,9927.0,249.0114,249.2082,248.7163,248.7753,9927.0
2024-04-09 09:45:00,252.88,253.1,252.85,252.98,4480.0,248.7655,248.9819,248.736,248.8639,4480.0
2024-04-09 09:50:00,253.01,253.03,252.37,252.45,11867.0,248.8934,248.913,248.2638,248.3425,11867.0
2024-04-09 09:55:00,252.44,252.45,251.59,251.7,21877.0,248.3326,248.3425,247.4965,247.6047,21877.0
2024-04-09 10:00:00,251.7,251.99,251.43,251.5,4990.0,247.6047,247.89,247.3391,247.4079,4990.0
2024-04-09 10:05:00,251.46,251.82,250.9,250.92,3556.0,247.3686,247.7227,246.8177,246.8374,3556.0
2024-04-09 10:10:00,250.91,250.91,250.32,250.58,8148.0,246.8275,246.8275,246.2471,246.5029,8148.0
2024-04-09 10:15:00,250.56,250.66,249.81,249.85,9408.0,246.4832,246.5816,245.7454,245.7848,9408.0
2024-04-09 10:20:00,249.77,249.8,249.19,249.19,8341.0,245.7061,245.7356,245.1355,245.1355,8341.0
2024-04-09 10:25:00,249.2,249.44,248.87,248.97,7008.0,245.1454,245.3815,244.8207,244.9191,7008.0
2024-04-09 10:30:00,248.9,248.93,248.22,248.26,9502.0,244.8502,244.8798,244.1813,244.2207,9502.0
2024-04-09 10:35:00,248.16,248.17,247.19,247.37,14609.0,244.1223,244.1321,243.1681,243.3451,14609.0
2024-04-09 10:40:00,247.48,247.58,246.94,247.34,4789.0,243.4533,243.5517,242.9221,243.3156,4789.0
2024-04-09 10:45:00,247.49,247.49,246.85,247.15,8413.0,243.4632,243.4632,242.8336,243.1287,8413.0
2024-04-09 10:50:00,247.1,247.54,247.07,247.5,5633.0,243.0795,243.5124,243.05,243.473,5633.0
2024-04-09 10:55:00,247.49,247.52,246.99,247.15,6064.0,243.4632,243.4927,242.9713,243.1287,6064.0
2024-04-09 11:00:00,247.08,247.35,246.93,246.99,10645.0,243.0599,243.3255,242.9123,242.9713,10645.0
2024-04-09 11:05:00,246.94,247.2,246.9,247.08,7182.0,242.9221,243.1779,242.8828,243.0599,7182.0
2024-04-09 11:10:00,247.07,247.33,246.91,247.33,4960.0,243.05,243.3058,242.8926,243.3058,4960.0
2024-04-09 11:15:00,247.3,247.66,247.24,247.63,4676.0,243.2763,243.6304,243.2173,243.6009,4676.0
2024-04-09 11:20:00,247.65,247.74,247.56,247.63,1598.0,243.6206,243.7091,243.532,243.6009,1598.0
2024-04-09 11:25:00,247.74,247.91,247.46,247.47,4029.0,243.7091,243.8763,243.4337,243.4435,4029.0
2024-04-09 11:30:00,247.45,247.6,247.26,247.55,5901.0,243.4238,243.5714,243.2369,243.5222,5901.0
2024-04-09 11:35:00,247.5,247.5,247.35,247.37,4238.0,243.473,243.473,243.3255,243.3451,4238.0
2024-04-09 11:40:00,247.41,247.7,247.27,247.68,6440.0,243.3845,243.6698,243.2468,243.6501,6440.0
2024-04-09 11:45:00,247.52,247.84,247.52,247.79,5757.0,243.4927,243.8075,243.4927,243.7583,5757.0
2024-04-09 11:50:00,247.81,247.84,247.36,247.59,2279.0,243.778,243.8075,243.3353,243.5616,2279.0
2024-04-09 11:55:00,247.66,247.84,247.65,247.81,3065.0,243.6304,243.8075,243.6206,243.778,3065.0
2024-04-09 12:00:00,247.77,248.13,247.77,248.11,3304.0,243.7386,244.0928,243.7386,244.0731,3304.0
2024-04-09 12:05:00,248.03,248.04,247.91,248.04,1728.0,243.9944,244.0042,243.8763,244.0042,1728.0
2024-04-09 12:10:00,247.97,248.25,247.97,248.07,2651.0,243.9354,244.2108,243.9354,244.0337,2651.0
2024-04-09 12:15:00,248.08,248.13,247.88,247.95,3351.0,244.0436,244.0928,243.8468,243.9157,3351.0
2024-04-09 12:20:00,247.88,247.89,247.58,247.67,6301.0,243.8468,243.8567,243.5517,243.6403,6301.0
2024-04-09 12:25:00,247.66,247.69,247.5,247.55,4466.0,243.6304,243.6599,243.473,243.5222,4466.0
2024-04-09 12:30:00,247.53,247.87,247.52,247.87,8892.0,243.5025,243.837,243.4927,243.837,8892.0
2024-04-09 12:35:00,247.84,247.84,247.62,247.81,3464.0,243.8075,243.8075,243.5911,243.778,3464.0
2024-04-09 12:40:00,247.78,247.97,247.76,247.89,3867.0,243.7485,243.9354,243.7288,243.8567,3867.0
2024-04-09 12:45:00,247.97,248.06,247.93,247.95,2017.0,243.9354,244.0239,243.896,243.9157,2017.0
2024-04-09 12:50:00,247.86,247.86,247.56,247.56,1976.0,243.8272,243.8272,243.532,243.532,1976.0
2024-04-09 12:55:00,247.56,247.64,247.34,247.38,4760.0,243.532,243.6107,243.3156,243.355,4760.0
2024-04-09 13:00:00,247.39,247.65,247.39,247.64,4820.0,243.3648,243.6206,243.3648,243.6107,4820.0
2024-04-09 13:05:00,247.64,247.77,247.51,247.67,2405.0,243.6107,243.7386,243.4829,243.6403,2405.0
2024-04-09 13:10:00,247.67,247.75,247.62,247.72,2072.0,243.6403,243.719,243.5911,243.6894,2072.0
2024-04-09 13:15:00,247.8,247.95,247.69,247.78,4620.0,243.7681,243.9157,243.6599,243.7485,4620.0
2024-04-09 13:20:00,247.86,248.03,247.85,247.87,2575.0,243.8272,243.9944,243.8173,243.837,2575.0
2024-04-09 13:25:00,247.94,247.94,247.76,247.77,2740.0,243.9059,243.9059,243.7288,243.7386,2740.0
2024-04-09 13:30:00,247.83,247.94,247.78,247.83,1923.0,243.7977,243.9059,243.7485,243.7977,1923.0
2024-04-09 13:35:00,247.85,247.92,247.83,247.83,3518.0,243.8173,243.8862,243.7977,243.7977,3518.0
2024-04-09 13:40:00,247.9,247.94,247.67,247.7,4247.0,243.8665,243.9059,243.6403,243.6698,4247.0
2024-04-09 13:45:00,247.69,247.79,247.56,247.64,12882.0,243.6599,243.7583,243.532,243.6107,12882.0
2024-04-09 13:50:00,247.65,247.78,247.64,247.75,3615.0,243.6206,243.7485,243.6107,243.719,3615.0
2024-04-09 13:55:00,247.78,248.01,247.78,247.95,1723.0,243.7485,243.9747,243.7485,243.9157,1723.0
2024-04-09 14:00:00,247.9,248.02,247.85,248.02,3481.0,243.8665,243.9846,243.8173,243.9846,3481.0
2024-04-09 14:05:00,248.05,248.27,248.04,248.25,2846.0,244.0141,244.2305,244.0042,244.2108,2846.0
2024-04-09 14:10:00,248.2,248.24,248.05,248.13,2511.0,244.1616,244.201,244.0141,244.0928,2511.0
2024-04-09 14:15:00,248.08,248.17,248.06,248.08,1427.0,244.0436,244.1321,244.0239,244.0436,1427.0
2024-04-09 14:20:00,248.11,248.16,247.85,247.85,2600.0,244.0731,244.1223,243.8173,243.8173,2600.0
2024-04-09 14:25:00,247.87,247.87,247.14,247.19,10898.0,243.837,243.837,243.1189,243.1681,10898.0
2024-04-09 14:30:00,247.17,247.59,247.17,247.58,8843.0,243.1484,243.5616,243.1484,243.5517,8843.0
2024-04-09 14:35:00,247.54,247.64,247.3,247.3,8930.0,243.5124,243.6107,243.2763,243.2763,8930.0
2024-04-09 14:40:00,247.3,247.41,247.0,247.0,6466.0,243.2763,243.3845,242.9812,242.9812,6466.0
2024-04-09 14:45:00,246.94,247.22,246.93,247.1,9906.0,242.9221,243.1976,242.9123,243.0795,9906.0
2024-04-09 14:50:00,247.1,247.47,247.1,247.45,15594.0,243.0795,243.4435,243.0795,243.4238,15594.0
2024-04-09 14:55:00,247.45,247.48,247.17,247.31,8920.0,243.4238,243.4533,243.1484,243.2861,8920.0
2024-04-09 15:00:00,247.31,247.88,247.22,247.88,10069.0,243.2861,243.8468,243.1976,243.8468,10069.0
2024-04-09 15:05:00,247.91,247.91,247.5,247.5,5431.0,243.8763,243.8763,243.473,243.473,5431.0
2024-04-09 15:10:00,247.56,247.63,247.43,247.52,5658.0,243.532,243.6009,243.4042,243.4927,5658.0
2024-04-09 15:15:00,247.5,247.76,247.35,247.76,15271.0,243.473,243.7288,243.3255,243.7288,15271.0
2024-04-09 15:20:00,247.78,248.0,247.68,247.93,8657.0,243.7485,243.9649,243.6501,243.896,8657.0
2024-04-09 15:25:00,247.9,248.15,247.89,248.15,12273.0,243.8665,244.1124,243.8567,244.1124,12273.0
2024-04-09 15:30:00,248.13,248.18,247.68,247.68,11819.0,244.0928,244.142,243.6501,243.6501,11819.0
2024-04-09 15:35:00,247.64,247.67,247.38,247.48,18506.0,243.6107,243.6403,243.355,243.4533,18506.0
2024-04-09 15:40:00,247.45,247.62,247.4,247.57,13681.0,243.4238,243.5911,243.3746,243.5419,13681.0
2024-04-09 15:45:00,247.56,247.6,247.26,247.39,23064.0,243.532,243.5714,243.2369,243.3648,23064.0
2024-04-09 15:50:00,247.35,247.81,247.3,247.76,57967.0,243.3255,243.778,243.2763,243.7288,57967.0
2024-04-09 15:55:00,247.77,248.12,247.74,248.04,87122.0,243.7386,244.0829,243.7091,244.0042,87122.0
2024-04-10 09:30:00,248.4,248.7,247.07,247.89,21156.0,244.3584,244.6535,243.05,243.8567,21156.0
2024-04-10 09:35:00,248.34,248.72,247.82,248.12,15759.0,244.2994,244.6732,243.7878,244.0829,15759.0
2024-04-10 09:40:00,248.35,248.86,247.81,248.86,21538.0,244.3092,244.8109,243.778,244.8109,21538.0
2024-04-10 09:45:00,249.05,249.52,248.76,249.0,11731.0,244.9978,245.4602,244.7125,244.9486,11731.0
2024-04-10 09:50:00,249.1,249.57,248.99,249.57,14303.0,245.047,245.5093,244.9388,245.5093,14303.0
2024-04-10 09:55:00,249.63,250.36,249.28,249.4,30429.0,245.5684,246.2865,245.2241,245.3421,30429.0
2024-04-10 10:00:00,249.39,249.82,249.04,249.09,39635.0,245.3323,245.7553,244.988,245.0371,39635.0
2024-04-10 10:05:00,248.93,249.97,248.93,249.71,14430.0,244.8798,245.9028,244.8798,245.6471,14430.0
2024-04-10 10:10:00,249.71,250.36,249.71,250.1,11525.0,245.6471,246.2865,245.6471,246.0307,11525.0
2024-04-10 10:15:00,250.18,250.56,249.84,250.33,11685.0,246.1094,246.4832,245.7749,246.257,11685.0
2024-04-10 10:20:00,250.33,250.57,250.27,250.29,8991.0,246.257,246.4931,246.198,246.2176,8991.0
2024-04-10 10:25:00,250.31,250.46,249.92,249.92,22446.0,246.2373,246.3849,245.8536,245.8536,22446.0
2024-04-10 10:30:00,249.98,250.14,249.7,249.89,20204.0,245.9127,246.0701,245.6372,245.8241,20204.0
2024-04-10 10:35:00,249.95,249.95,249.57,249.77,12284.0,245.8832,245.8832,245.5093,245.7061,12284.0
2024-04-10 10:40:00,249.69,249.91,249.34,249.52,21216.0,245.6274,245.8438,245.2831,245.4602,21216.0
2024-04-10 10:45:00,249.66,249.97,249.65,249.97,3916.0,245.5979,245.9028,245.588,245.9028,3916.0
2024-04-10 10:50:00,250.07,250.07,249.88,249.99,4009.0,246.0012,246.0012,245.8143,245.9225,4009.0
2024-04-10 10:55:00,249.88,249.88,249.64,249.86,5166.0,245.8143,245.8143,245.5782,245.7946,5166.0
2024-04-10 11:00:00,249.76,249.76,249.43,249.53,6229.0,245.6962,245.6962,245.3716,245.47,6229.0
2024-04-10 11:05:00,249.6,249.96,249.52,249.89,3818.0,245.5389,245.893,245.4602,245.8241,3818.0
2024-04-10 11:10:00,249.79,249.83,249.63,249.79,2731.0,245.7258,245.7651,245.5684,245.7258,2731.0
2024-04-10 11:15:00,249.8,249.81,249.6,249.6,3188.0,245.7356,245.7454,245.5389,245.5389,3188.0
2024-04-10 11:20:00,249.59,249.8,249.59,249.6,3770.0,245.529,245.7356,245.529,245.5389,3770.0
2024-04-10 11:25:00,249.61,249.68,249.44,249.65,8563.0,245.5487,245.6176,245.3815,245.588,8563.0
2024-04-10 11:30:00,249.64,249.64,249.11,249.48,12061.0,245.5782,245.5782,245.0568,245.4208,12061.0
2024-04-10 11:35:00,249.53,249.58,249.31,249.37,6651.0,245.47,245.5192,245.2536,245.3126,6651.0
2024-04-10 11:40:00,249.39,249.53,249.33,249.48,3047.0,245.3323,245.47,245.2732,245.4208,3047.0
2024-04-10 11:45:00,249.41,249.66,249.38,249.51,4238.0,245.3519,245.5979,245.3224,245.4503,4238.0
2024-04-10 11:50:00,249.54,249.54,249.14,249.26,4517.0,245.4798,245.4798,245.0863,245.2044,4517.0
2024-04-10 11:55:00,249.13,249.19,249.04,249.1,3558.0,245.0765,245.1355,244.988,245.047,3558.0
2024-04-10 12:00:00,249.11,249.21,248.98,249.19,2050.0,245.0568,245.1552,244.9289,245.1355,2050.0
2024-04-10 12:05:00,249.15,249.25,249.08,249.25,3145.0,245.0962,245.1945,245.0273,245.1945,3145.0
2024-04-10 12:10:00,249.3,249.35,249.13,249.19,3450.0,245.2437,245.2929,245.0765,245.1355,3450.0
2024-04-10 12:15:00,249.12,249.17,249.04,249.04,3648.0,245.0667,245.1158,244.988,244.988,3648.0
2024-04-10 12:20:00,249.09,249.19,249.0,249.11,3829.0,245.0371,245.1355,244.9486,245.0568,3829.0
2024-04-10 12:25:00,249.06,249.22,249.02,249.14,4718.0,245.0076,245.165,244.9683,245.0863,4718.0
2024-04-10 12:30:00,249.09,249.09,248.93,248.93,1402.0,245.0371,245.0371,244.8798,244.8798,1402.0
2024-04-10 12:35:00,248.96,249.21,248.96,249.18,2081.0,244.9093,245.1552,244.9093,245.1257,2081.0
2024-04-10 12:40:00,249.2,249.38,249.2,249.29,1512.0,245.1454,245.3224,245.1454,245.2339,1512.0
2024-04-10 12:45:00,249.25,249.36,249.23,249.24,2300.0,245.1945,245.3028,245.1749,245.1847,2300.0
2024-04-10 12:50:00,249.16,249.28,249.1,249.21,2243.0,245.106,245.2241,245.047,245.1552,2243.0
2024-04-10 12:55:00,249.36,249.38,249.3,249.38,1816.0,245.3028,245.3224,245.2437,245.3224,1816.0
2024-04-10 13:00:00,249.45,249.45,248.08,248.18,13228.0,245.3913,245.3913,244.0436,244.142,13228.0
2024-04-10 13:05:00,248.18,248.25,247.76,247.89,5244.0,244.142,244.2108,243.7288,243.8567,5244.0
2024-04-10 13:10:00,247.93,248.06,247.87,247.98,2721.0,243.896,244.0239,243.837,243.9452,2721.0
2024-04-10 13:15:00,247.91,248.29,247.82,248.23,4171.0,243.8763,244.2502,243.7878,244.1911,4171.0
2024-04-10 13:20:00,248.28,248.79,248.22,248.7,7226.0,244.2403,244.742,244.1813,244.6535,7226.0
2024-04-10 13:25:00,248.7,248.92,248.51,248.51,3142.0,244.6535,244.8699,244.4666,244.4666,3142.0
2024-04-10 13:30:00,248.43,248.56,248.11,248.19,3329.0,244.3879,244.5158,244.0731,244.1518,3329.0
2024-04-10 13:35:00,248.38,248.38,248.03,248.05,1930.0,244.3387,244.3387,243.9944,244.0141,1930.0
2024-04-10 13:40:00,248.11,248.35,248.05,248.15,1619.0,244.0731,244.3092,244.0141,244.1124,1619.0
2024-04-10 13:45:00,248.09,248.22,247.97,248.22,1217.0,244.0534,244.1813,243.9354,244.1813,1217.0
2024-04-10 13:50:00,248.26,248.26,248.07,248.25,2313.0,244.2207,244.2207,244.0337,244.2108,2313.0
2024-04-10 13:55:00,248.26,248.86,248.25,248.48,5870.0,244.2207,244.8109,244.2108,244.4371,5870.0
2024-04-10 14:00:00,248.77,248.77,248.39,248.71,3335.0,244.7224,244.7224,244.3485,244.6633,3335.0
2024-04-10 14:05:00,248.5,248.61,248.41,248.51,2417.0,244.4567,244.565,244.3682,244.4666,2417.0
2024-04-10 14:10:00,248.51,248.59,248.42,248.5,2327.0,244.4666,244.5453,244.3781,244.4567,2327.0
2024-04-10 14:15:00,248.59,248.75,248.32,248.43,2968.0,244.5453,244.7027,244.2797,244.3879,2968.0
2024-04-10 14:20:00,248.45,248.56,247.98,247.98,4241.0,244.4076,244.5158,243.9452,243.9452,4241.0
2024-04-10 14:25:00,248.07,248.26,248.07,248.22,2771.0,244.0337,244.2207,244.0337,244.1813,2771.0
2024-04-10 14:30:00,248.25,248.42,248.24,248.31,1872.0,244.2108,244.3781,244.201,244.2698,1872.0
2024-04-10 14:35:00,248.34,248.47,248.27,248.41,2842.0,244.2994,244.4272,244.2305,244.3682,2842.0
2024-04-10 14:40:00,248.38,248.38,248.22,248.25,2357.0,244.3387,244.3387,244.1813,244.2108,2357.0
2024-04-10 14:45:00,248.34,248.38,248.07,248.11,3200.0,244.2994,244.3387,244.0337,244.0731,3200.0
2024-04-10 14:50:00,248.08,248.24,247.89,248.06,6891.0,244.0436,244.201,243.8567,244.0239,6891.0
2024-04-10 14:55:00,247.95,247.95,247.72,247.75,2029.0,243.9157,243.9157,243.6894,243.719,2029.0
2024-04-10 15:00:00,247.68,248.02,247.66,247.73,4418.0,243.6501,243.9846,243.6304,243.6993,4418.0
2024-04-10 15:05:00,247.73,247.91,247.56,247.91,10258.0,243.6993,243.8763,243.532,243.8763,10258.0
2024-04-10 15:10:00,247.98,248.3,247.87,248.26,4101.0,243.9452,244.26,243.837,244.2207,4101.0
2024-04-10 15:15:00,248.28,248.47,248.22,248.47,2500.0,244.2403,244.4272,244.1813,244.4272,2500.0
2024-04-10 15:20:00,248.53,248.67,248.39,248.62,4709.0,244.4863,244.624,244.3485,244.5748,4709.0
2024-04-10 15:25:00,248.6,248.7,248.41,248.41,4366.0,244.5551,244.6535,244.3682,244.3682,4366.0
2024-04-10 15:30:00,248.37,248.37,248.04,248.16,6346.0,244.3289,244.3289,244.0042,244.1223,6346.0
2024-04-10 15:35:00,248.18,248.19,247.96,247.96,4749.0,244.142,244.1518,243.9255,243.9255,4749.0
2024-04-10 15:40:00,248.0,248.28,248.0,248.25,8345.0,243.9649,244.2403,243.9649,244.2108,8345.0
2024-04-10 15:45:00,248.21,248.48,248.11,248.23,17669.0,244.1715,244.4371,244.0731,244.1911,17669.0
2024-04-10 15:50:00,248.16,248.16,247.8,248.11,19718.0,244.1223,244.1223,243.7681,244.0731,19718.0
2024-04-10 15:55:00,248.11,248.34,247.96,247.98,75983.0,244.0731,244.2994,243.9255,243.9452,75983.0
2024-04-11 09:30:00,247.0,247.06,245.55,247.06,21922.0,242.9812,243.0402,241.5547,243.0402,21922.0
2024-04-11 09:35:00,246.83,246.96,246.28,246.73,17361.0,242.8139,242.9418,242.2729,242.7155,17361.0
2024-04-11 09:40:00,246.52,246.85,246.17,246.51,11922.0,242.509,242.8336,242.1647,242.4991,11922.0
2024-04-11 09:45:00,246.52,246.52,245.52,245.87,13569.0,242.509,242.509,241.5252,241.8695,13569.0
2024-04-11 09:50:00,245.87,246.01,245.61,245.74,5748.0,241.8695,242.0073,241.6138,241.7417,5748.0
2024-04-11 09:55:00,245.81,246.21,245.7,246.1,3855.0,241.8105,242.204,241.7023,242.0958,3855.0
2024-04-11 10:00:00,246.19,246.19,244.93,245.15,21486.0,242.1843,242.1843,240.9448,241.1613,21486.0
2024-04-11 10:05:00,245.13,245.16,244.19,244.39,10708.0,241.1416,241.1711,240.2169,240.4136,10708.0
2024-04-11 10:10:00,244.44,244.52,244.09,244.34,15038.0,240.4628,240.5415,240.1185,240.3644,15038.0
2024-04-11 10:15:00,244.35,244.49,244.06,244.31,50527.0,240.3743,240.512,240.089,240.3349,50527.0
2024-04-11 10:20:00,244.34,244.8,244.32,244.74,7834.0,240.3644,240.817,240.3448,240.7579,7834.0
2024-04-11 10:25:00,244.6,244.77,244.34,244.34,12266.0,240.6202,240.7874,240.3644,240.3644,12266.0
2024-04-11 10:30:00,244.5,244.59,244.33,244.36,13142.0,240.5218,240.6104,240.3546,240.3841,13142.0
2024-04-11 10:35:00,244.38,244.8,244.37,244.72,11551.0,240.4038,240.817,240.3939,240.7383,11551.0
2024-04-11 10:40:00,244.8,244.85,244.5,244.57,9157.0,240.817,240.8661,240.5218,240.5907,9157.0
2024-04-11 10:45:00,244.56,244.95,244.55,244.73,8392.0,240.5809,240.9645,240.571,240.7481,8392.0
2024-04-11 10:50:00,244.6,245.13,244.6,245.13,7067.0,240.6202,241.1416,240.6202,241.1416,7067.0
2024-04-11 10:55:00,245.14,245.14,244.75,244.81,9631.0,241.1514,241.1514,240.7678,240.8268,9631.0
2024-04-11 11:00:00,244.81,245.04,244.65,245.03,5992.0,240.8268,241.053,240.6694,241.0432,5992.0
2024-04-11 11:05:00,245.0,245.01,244.81,244.81,5827.0,241.0137,241.0235,240.8268,240.8268,5827.0
2024-04-11 11:10:00,244.81,244.98,244.7,244.71,7033.0,240.8268,240.994,240.7186,240.7284,7033.0
2024-04-11 11:15:00,244.73,244.87,244.63,244.7,5346.0,240.7481,240.8858,240.6497,240.7186,5346.0
2024-04-11 11:20:00,244.63,244.99,244.63,244.92,10397.0,240.6497,241.0039,240.6497,240.935,10397.0
2024-04-11 11:25:00,244.94,245.22,244.87,245.04,49829.0,240.9547,241.2301,240.8858,241.053,49829.0
2024-04-11 11:30:00,245.03,245.11,244.81,244.95,11879.0,241.0432,241.1219,240.8268,240.9645,11879.0
2024-04-11 11:35:00,244.95,245.07,244.75,244.98,10797.0,240.9645,241.0826,240.7678,240.994,10797.0
2024-04-11 11:40:00,245.06,245.41,245.05,245.33,3909.0,241.0727,241.417,241.0629,241.3383,3909.0
2024-04-11 11:45:00,245.37,245.64,245.28,245.4,6675.0,241.3777,241.6433,241.2891,241.4072,6675.0
2024-04-11 11:50:00,245.62,245.62,245.35,245.35,5918.0,241.6236,241.6236,241.358,241.358,5918.0
2024-04-11 11:55:00,245.36,245.57,245.3,245.44,5680.0,241.3678,241.5744,241.3088,241.4465,5680.0
2024-04-11 12:00:00,245.46,245.47,245.1,245.15,1512.0,241.4662,241.476,241.1121,241.1613,1512.0
2024-04-11 12:05:00,245.08,245.11,244.99,245.04,2800.0,241.0924,241.1219,241.0039,241.053,2800.0
2024-04-11 12:10:00,245.09,245.28,245.09,245.23,3826.0,241.1022,241.2891,241.1022,241.24,3826.0
2024-04-11 12:15:00,245.25,245.41,245.19,245.25,14338.0,241.2596,241.417,241.2006,241.2596,14338.0
2024-04-11 12:20:00,245.28,245.5,245.28,245.39,3207.0,241.2891,241.5056,241.2891,241.3974,3207.0
2024-04-11 12:25:00,245.41,245.44,245.26,245.28,7031.0,241.417,241.4465,241.2695,241.2891,7031.0
2024-04-11 12:30:00,245.29,245.34,245.17,245.26,4210.0,241.299,241.3482,241.1809,241.2695,4210.0
2024-04-11 12:35:00,245.22,245.24,245.08,245.13,3685.0,241.2301,241.2498,241.0924,241.1416,3685.0
2024-04-11 12:40:00,245.14,245.19,245.05,245.19,1400.0,241.1514,241.2006,241.0629,241.2006,1400.0
2024-04-11 12:45:00,245.27,245.47,245.27,245.47,1939.0,241.2793,241.476,241.2793,241.476,1939.0
2024-04-11 12:50:00,245.49,245.57,245.4,245.45,3689.0,241.4957,241.5744,241.4072,241.4564,3689.0
2024-04-11 12:55:00,245.37,245.54,245.3,245.49,11339.0,241.3777,241.5449,241.3088,241.4957,11339.0
2024-04-11 13:00:00,245.48,245.55,245.12,245.41,9460.0,241.4859,241.5547,241.1317,241.417,9460.0
2024-04-11 13:05:00,245.41,245.97,245.41,245.94,9427.0,241.417,241.9679,241.417,241.9384,9427.0
2024-04-11 13:10:00,245.93,246.04,245.85,245.99,3605.0,241.9286,242.0368,241.8499,241.9876,3605.0
2024-04-11 13:15:00,246.04,246.16,245.89,246.16,4316.0,242.0368,242.1548,241.8892,242.1548,4316.0
2024-04-11 13:20:00,246.25,246.3,245.82,245.93,5925.0,242.2434,242.2925,241.8204,241.9286,5925.0
2024-04-11 13:25:00,245.98,246.1,245.91,245.97,7603.0,241.9778,242.0958,241.9089,241.9679,7603.0
2024-04-11 13:30:00,245.99,246.06,245.93,246.0,9264.0,241.9876,242.0564,241.9286,241.9974,9264.0
2024-04-11 13:35:00,245.95,246.09,245.89,246.08,9224.0,241.9482,242.086,241.8892,242.0761,9224.0
2024-04-11 13:40:00,246.07,246.2,245.85,246.12,17530.0,242.0663,242.1942,241.8499,242.1155,17530.0
2024-04-11 13:45:00,246.09,246.18,245.99,246.15,11271.0,242.086,242.1745,241.9876,242.145,11271.0
2024-04-11 13:50:00,246.12,246.12,245.99,246.06,13174.0,242.1155,242.1155,241.9876,242.0564,13174.0
2024-04-11 13:55:00,246.06,246.07,245.89,246.07,11078.0,242.0564,242.0663,241.8892,242.0663,11078.0
2024-04-11 14:00:00,246.12,246.22,246.0,246.22,12482.0,242.1155,242.2138,241.9974,242.2138,12482.0
2024-04-11 14:05:00,246.22,246.89,246.19,246.82,8033.0,242.2138,242.8729,242.1843,242.8041,8033.0
2024-04-11 14:10:00,246.86,246.86,246.36,246.4,43075.0,242.8434,242.8434,242.3516,242.3909,43075.0
2024-04-11 14:15:00,246.42,246.63,246.4,246.5,94658.0,242.4106,242.6172,242.3909,242.4893,94658.0
2024-04-11 14:20:00,246.51,246.61,246.34,246.34,14563.0,242.4991,242.5975,242.3319,242.3319,14563.0
2024-04-11 14:25:00,246.34,246.42,246.19,246.23,12387.0,242.3319,242.4106,242.1843,242.2237,12387.0
2024-04-11 14:30:00,246.18,246.4,246.12,246.37,13724.0,242.1745,242.3909,242.1155,242.3614,13724.0
2024-04-11 14:35:00,246.34,246.36,246.2,246.28,6092.0,242.3319,242.3516,242.1942,242.2729,6092.0
2024-04-11 14:40:00,246.28,246.31,246.05,246.2,8788.0,242.2729,242.3024,242.0466,242.1942,8788.0
2024-04-11 14:45:00,246.23,246.23,245.97,246.14,13144.0,242.2237,242.2237,241.9679,242.1351,13144.0
2024-04-11 14:50:00,246.12,246.17,245.98,246.01,15164.0,242.1155,242.1647,241.9778,242.0073,15164.0
2024-04-11 14:55:00,246.05,246.2,245.65,245.72,16401.0,242.0466,242.1942,241.6531,241.722,16401.0
2024-04-11 15:00:00,245.7,245.73,245.36,245.46,12276.0,241.7023,241.7318,241.3678,241.4662,12276.0
2024-04-11 15:05:00,245.51,245.69,245.41,245.42,12408.0,241.5154,241.6925,241.417,241.4269,12408.0
2024-04-11 15:10:00,245.42,245.44,245.07,245.12,16238.0,241.4269,241.4465,241.0826,241.1317,16238.0
2024-04-11 15:15:00,245.15,245.31,245.1,245.13,15058.0,241.1613,241.3187,241.1121,241.1416,15058.0
2024-04-11 15:20:00,245.15,245.16,244.79,244.8,15069.0,241.1613,241.1711,240.8071,240.817,15069.0
2024-04-11 15:25:00,244.76,244.82,244.55,244.72,21269.0,240.7776,240.8366,240.571,240.7383,21269.0
2024-04-11 15:30:00,244.72,244.91,244.53,244.69,29941.0,240.7383,240.9252,240.5513,240.7087,29941.0
2024-04-11 15:35:00,244.7,244.81,244.64,244.7,19084.0,240.7186,240.8268,240.6596,240.7186,19084.0
2024-04-11 15:40:00,244.7,244.93,244.62,244.71,18351.0,240.7186,240.9448,240.6399,240.7284,18351.0
2024-04-11 15:45:00,244.71,244.81,244.38,244.38,42250.0,240.7284,240.8268,240.4038,240.4038,42250.0
2024-04-11 15:50:00,244.37,245.01,244.08,245.01,69061.0,240.3939,241.0235,240.1087,241.0235,69061.0
2024-04-11 15:55:00,245.03,245.11,244.46,244.47,120365.0,241.0432,241.1219,240.4825,240.4923,120365.0
2024-04-12 09:30:00,244.58,245.88,244.58,245.59,17902.0,240.6005,241.8794,240.6005,241.5941,17902.0
2024-04-12 09:35:00,245.57,245.97,245.45,245.84,7000.0,241.5744,241.9679,241.4564,241.84,7000.0
2024-04-12 09:40:00,245.71,245.87,245.16,245.28,8149.0,241.7121,241.8695,241.1711,241.2891,8149.0
2024-04-12 09:45:00,245.43,245.99,245.39,245.68,10625.0,241.4367,241.9876,241.3974,241.6826,10625.0
2024-04-12 09:50:00,245.62,245.62,244.94,245.42,12158.0,241.6236,241.6236,240.9547,241.4269,12158.0
2024-04-12 09:55:00,245.52,245.86,245.44,245.76,6364.0,241.5252,241.8597,241.4465,241.7613,6364.0
2024-04-12 10:00:00,245.76,245.91,245.39,245.91,4584.0,241.7613,241.9089,241.3974,241.9089,4584.0
2024-04-12 10:05:00,245.85,246.01,245.58,245.77,3715.0,241.8499,242.0073,241.5843,241.7712,3715.0
2024-04-12 10:10:00,245.64,245.68,245.36,245.4,4628.0,241.6433,241.6826,241.3678,241.4072,4628.0
2024-04-12 10:15:00,245.49,245.63,245.3,245.62,4812.0,241.4957,241.6334,241.3088,241.6236,4812.0
2024-04-12 10:20:00,245.69,245.71,245.41,245.49,5853.0,241.6925,241.7121,241.417,241.4957,5853.0
2024-04-12 10:25:00,245.67,245.69,245.21,245.26,3354.0,241.6728,241.6925,241.2203,241.2695,3354.0
2024-04-12 10:30:00,245.25,245.37,245.19,245.3,2625.0,241.2596,241.3777,241.2006,241.3088,2625.0
2024-04-12 10:35:00,245.26,245.26,245.0,245.11,8035.0,241.2695,241.2695,241.0137,241.1219,8035.0
2024-04-12 10:40:00,245.11,245.23,244.92,245.23,6532.0,241.1219,241.24,240.935,241.24,6532.0
2024-04-12 10:45:00,245.26,245.37,245.2,245.2,2452.0,241.2695,241.3777,241.2104,241.2104,2452.0
2024-04-12 10:50:00,245.05,245.21,244.94,245.21,8967.0,241.0629,241.2203,240.9547,241.2203,8967.0
2024-04-12 10:55:00,245.11,245.22,245.0,245.06,24729.0,241.1219,241.2301,241.0137,241.0727,24729.0
2024-04-12 11:00:00,245.02,245.24,244.9,245.2,8818.0,241.0334,241.2498,240.9153,241.2104,8818.0
2024-04-12 11:05:00,245.19,245.27,244.97,245.07,7769.0,241.2006,241.2793,240.9842,241.0826,7769.0
2024-04-12 11:10:00,245.09,245.21,244.99,244.99,3784.0,241.1022,241.2203,241.0039,241.0039,3784.0
2024-04-12 11:15:00,245.03,245.17,244.98,245.17,6340.0,241.0432,241.1809,240.994,241.1809,6340.0
2024-04-12 11:20:00,245.11,245.15,244.85,244.85,7912.0,241.1219,241.1613,240.8661,240.8661,7912.0
2024-04-12 11:25:00,244.84,245.07,244.76,245.07,6718.0,240.8563,241.0826,240.7776,241.0826,6718.0
2024-04-12 11:30:00,245.09,245.28,245.06,245.28,4560.0,241.1022,241.2891,241.0727,241.2891,4560.0
2024-04-12 11:35:00,245.26,245.37,245.06,245.15,5792.0,241.2695,241.3777,241.0727,241.1613,5792.0
2024-04-12 11:40:00,245.22,245.26,244.97,245.19,4772.0,241.2301,241.2695,240.9842,241.2006,4772.0
2024-04-12 11:45:00,245.16,245.35,245.12,245.2,6985.0,241.1711,241.358,241.1317,241.2104,6985.0
2024-04-12 11:50:00,245.19,245.22,245.0,245.16,4633.0,241.2006,241.2301,241.0137,241.1711,4633.0
2024-04-12 11:55:00,245.18,245.34,245.1,245.1,4070.0,241.1908,241.3482,241.1121,241.1121,4070.0
2024-04-12 12:00:00,245.08,245.18,244.99,245.12,2426.0,241.0924,241.1908,241.0039,241.1317,2426.0
2024-04-12 12:05:00,245.16,245.37,245.11,245.31,4068.0,241.1711,241.3777,241.1219,241.3187,4068.0
2024-04-12 12:10:00,245.33,245.33,244.96,244.98,3228.0,241.3383,241.3383,240.9743,240.994,3228.0
2024-04-12 12:15:00,245.03,245.03,244.79,244.81,5173.0,241.0432,241.0432,240.8071,240.8268,5173.0
2024-04-12 12:20:00,244.81,245.04,244.8,244.97,2003.0,240.8268,241.053,240.817,240.9842,2003.0
2024-04-12 12:25:00,244.98,244.98,244.89,244.94,2481.0,240.994,240.994,240.9055,240.9547,2481.0
2024-04-12 12:30:00,244.98,245.02,244.71,244.88,3499.0,240.994,241.0334,240.7284,240.8956,3499.0
2024-04-12 12:35:00,244.86,244.86,244.44,244.47,8853.0,240.876,240.876,240.4628,240.4923,8853.0
2024-04-12 12:40:00,244.48,244.7,244.48,244.53,6339.0,240.5022,240.7186,240.5022,240.5513,6339.0
2024-04-12 12:45:00,244.53,244.72,244.52,244.66,8557.0,240.5513,240.7383,240.5415,240.6792,8557.0
2024-04-12 12:50:00,244.67,244.79,244.61,244.79,3350.0,240.6891,240.8071,240.63,240.8071,3350.0
2024-04-12 12:55:00,244.72,244.85,244.72,244.8,2461.0,240.7383,240.8661,240.7383,240.817,2461.0
2024-04-12 13:00:00,244.78,244.88,244.66,244.72,9536.0,240.7973,240.8956,240.6792,240.7383,9536.0
2024-04-12 13:05:00,244.74,244.76,244.35,244.5,12660.0,240.7579,240.7776,240.3743,240.5218,12660.0
2024-04-12 13:10:00,244.52,244.6,244.46,244.5,6253.0,240.5415,240.6202,240.4825,240.5218,6253.0
2024-04-12 13:15:00,244.51,244.72,244.5,244.59,6779.0,240.5317,240.7383,240.5218,240.6104,6779.0
2024-04-12 13:20:00,244.55,244.62,244.23,244.37,17439.0,240.571,240.6399,240.2562,240.3939,17439.0
2024-04-12 13:25:00,244.35,244.47,244.01,244.07,6932.0,240.3743,240.4923,240.0398,240.0988,6932.0
2024-04-12 13:30:00,244.05,244.05,243.82,243.95,5860.0,240.0792,240.0792,239.8529,239.9808,5860.0
2024-04-12 13:35:00,243.95,244.0,243.81,243.98,4458.0,239.9808,240.03,239.8431,240.0103,4458.0
2024-04-12 13:40:00,244.02,244.58,244.01,244.53,6828.0,240.0496,240.6005,240.0398,240.5513,6828.0
2024-04-12 13:45:00,244.58,245.13,244.58,245.06,4940.0,240.6005,241.1416,240.6005,241.0727,4940.0
2024-04-12 13:50:00,245.06,245.09,244.82,244.85,7325.0,241.0727,241.1022,240.8366,240.8661,7325.0
2024-04-12 13:55:00,244.83,244.94,244.79,244.91,10141.0,240.8465,240.9547,240.8071,240.9252,10141.0
2024-04-12 14:00:00,244.86,244.93,244.63,244.86,10350.0,240.876,240.9448,240.6497,240.876,10350.0
2024-04-12 14:05:00,244.86,245.23,244.81,245.14,8784.0,240.876,241.24,240.8268,241.1514,8784.0
2024-04-12 14:10:00,245.15,245.49,245.11,245.46,15416.0,241.1613,241.4957,241.1219,241.4662,15416.0
2024-04-12 14:15:00,245.46,245.68,245.43,245.43,12257.0,241.4662,241.6826,241.4367,241.4367,12257.0
2024-04-12 14:20:00,245.43,245.54,245.12,245.25,6759.0,241.4367,241.5449,241.1317,241.2596,6759.0
2024-04-12 14:25:00,245.21,245.29,245.13,245.28,6649.0,241.2203,241.299,241.1416,241.2891,6649.0
2024-04-12 14:30:00,245.27,245.29,244.96,244.99,5037.0,241.2793,241.299,240.9743,241.0039,5037.0
2024-04-12 14:35:00,245.03,245.06,244.69,244.77,4928.0,241.0432,241.0727,240.7087,240.7874,4928.0
2024-04-12 14:40:00,244.74,245.07,244.72,244.85,6637.0,240.7579,241.0826,240.7383,240.8661,6637.0
2024-04-12 14:45:00,244.84,244.93,244.68,244.73,4819.0,240.8563,240.9448,240.6989,240.7481,4819.0
2024-04-12 14:50:00,244.69,244.85,244.67,244.72,7104.0,240.7087,240.8661,240.6891,240.7383,7104.0
2024-04-12 14:55:00,244.72,245.0,244.71,244.83,4397.0,240.7383,241.0137,240.7284,240.8465,4397.0
2024-04-12 15:00:00,244.79,244.8,244.47,244.64,5624.0,240.8071,240.817,240.4923,240.6596,5624.0
2024-04-12 15:05:00,244.65,244.74,244.52,244.74,5770.0,240.6694,240.7579,240.5415,240.7579,5770.0
2024-04-12 15:10:00,244.73,244.83,244.63,244.73,4846.0,240.7481,240.8465,240.6497,240.7481,4846.0
2024-04-12 15:15:00,244.74,244.95,244.62,244.93,7064.0,240.7579,240.9645,240.6399,240.9448,7064.0
2024-04-12 15:20:00,244.96,245.19,244.95,245.11,5074.0,240.9743,241.2006,240.9645,241.1219,5074.0
2024-04-12 15:25:00,245.07,245.15,244.99,245.04,5031.0,241.0826,241.1613,241.0039,241.053,5031.0
2024-04-12 15:30:00,245.05,245.24,244.92,245.17,8450.0,241.0629,241.2498,240.935,241.1809,8450.0
2024-04-12 15:35:00,245.15,245.15,244.76,244.81,9061.0,241.1613,241.1613,240.7776,240.8268,9061.0
2024-04-12 15:40:00,244.79,245.37,244.79,245.35,11770.0,240.8071,241.3777,240.8071,241.358,11770.0
2024-04-12 15:45:00,245.38,245.56,245.22,245.56,27134.0,241.3875,241.5646,241.2301,241.5646,27134.0
2024-04-12 15:50:00,245.47,245.57,245.23,245.45,31898.0,241.476,241.5744,241.24,241.4564,31898.0
2024-04-12 15:55:00,245.42,245.84,245.41,245.84,98655.0,241.4269,241.84,241.417,241.84,98655.0
2024-04-15 09:30:00,249.35,249.39,248.16,248.82,31873.0,245.2929,245.3323,244.1223,244.7715,31873.0
2024-04-15 09:35:00,248.33,248.36,247.82,248.28,3482.0,244.2895,244.319,243.7878,244.2403,3482.0
2024-04-15 09:40:00,248.26,248.91,248.25,248.61,13444.0,244.2207,244.8601,244.2108,244.565,13444.0
2024-04-15 09:45:00,248.78,248.78,248.36,248.69,10149.0,244.7322,244.7322,244.319,244.6437,10149.0
2024-04-15 09:50:00,248.7,248.86,248.58,248.62,16540.0,244.6535,244.8109,244.5354,244.5748,16540.0
2024-04-15 09:55:00,248.7,248.8,248.52,248.72,13440.0,244.6535,244.7519,244.4764,244.6732,13440.0
2024-04-15 10:00:00,248.7,248.79,248.08,248.53,20408.0,244.6535,244.742,244.0436,244.4863,20408.0
2024-04-15 10:05:00,248.54,248.54,247.53,247.54,5911.0,244.4961,244.4961,243.5025,243.5124,5911.0
2024-04-15 10:10:00,247.43,247.43,247.01,247.36,11404.0,243.4042,243.4042,242.991,243.3353,11404.0
2024-04-15 10:15:00,247.25,247.57,247.15,247.57,10885.0,243.2271,243.5419,243.1287,243.5419,10885.0
2024-04-15 10:20:00,247.42,247.57,247.31,247.51,7049.0,243.3943,243.5419,243.2861,243.4829,7049.0
2024-04-15 10:25:00,247.5,247.57,247.06,247.34,8791.0,243.473,243.5419,243.0402,243.3156,8791.0
2024-04-15 10:30:00,247.34,247.72,247.23,247.23,5537.0,243.3156,243.6894,243.2074,243.2074,5537.0
2024-04-15 10:35:00,247.16,247.3,246.7,246.7,5591.0,243.1386,243.2763,242.686,242.686,5591.0
2024-04-15 10:40:00,246.69,246.95,246.69,246.83,10636.0,242.6762,242.932,242.6762,242.8139,10636.0
2024-04-15 10:45:00,246.74,246.91,246.49,246.49,4825.0,242.7254,242.8926,242.4795,242.4795,4825.0
2024-04-15 10:50:00,246.54,246.78,246.44,246.78,2426.0,242.5286,242.7647,242.4303,242.7647,2426.0
2024-04-15 10:55:00,246.78,246.94,246.63,246.67,3516.0,242.7647,242.9221,242.6172,242.6565,3516.0
2024-04-15 11:00:00,246.67,246.68,246.44,246.53,4354.0,242.6565,242.6664,242.4303,242.5188,4354.0
2024-04-15 11:05:00,246.47,246.62,246.47,246.55,2800.0,242.4598,242.6073,242.4598,242.5385,2800.0
2024-04-15 11:10:00,246.43,246.74,246.43,246.61,3384.0,242.4204,242.7254,242.4204,242.5975,3384.0
2024-04-15 11:15:00,246.65,246.99,246.65,246.97,5241.0,242.6369,242.9713,242.6369,242.9516,5241.0
2024-04-15 11:20:00,246.98,247.08,246.88,246.88,3274.0,242.9615,243.0599,242.8631,242.8631,3274.0
2024-04-15 11:25:00,246.99,247.02,246.88,247.02,3850.0,242.9713,243.0008,242.8631,243.0008,3850.0
2024-04-15 11:30:00,247.0,247.0,246.78,246.84,4332.0,242.9812,242.9812,242.7647,242.8238,4332.0
2024-04-15 11:35:00,246.79,246.95,246.74,246.91,1667.0,242.7746,242.932,242.7254,242.8926,1667.0
2024-04-15 11:40:00,246.9,247.4,246.9,247.17,5702.0,242.8828,243.3746,242.8828,243.1484,5702.0
2024-04-15 11:45:00,247.19,247.31,247.03,247.03,1504.0,243.1681,243.2861,243.0107,243.0107,1504.0
2024-04-15 11:50:00,247.08,247.24,247.08,247.19,2069.0,243.0599,243.2173,243.0599,243.1681,2069.0
2024-04-15 11:55:00,247.24,247.32,247.14,247.15,1600.0,243.2173,243.2959,243.1189,243.1287,1600.0
2024-04-15 12:00:00,247.21,247.43,247.15,247.23,9174.0,243.1877,243.4042,243.1287,243.2074,9174.0
2024-04-15 12:05:00,247.23,247.33,247.08,247.11,8237.0,243.2074,243.3058,243.0599,243.0894,8237.0
2024-04-15 12:10:00,247.14,247.16,246.97,247.03,2459.0,243.1189,243.1386,242.9516,243.0107,2459.0
2024-04-15 12:15:00,247.05,247.11,246.82,246.82,3790.0,243.0303,243.0894,242.8041,242.8041,3790.0
2024-04-15 12:20:00,246.81,246.94,246.64,246.64,2398.0,242.7942,242.9221,242.627,242.627,2398.0
2024-04-15 12:25:00,246.5,246.59,246.25,246.45,6366.0,242.4893,242.5778,242.2434,242.4401,6366.0
2024-04-15 12:30:00,246.4,246.47,246.3,246.36,3911.0,242.3909,242.4598,242.2925,242.3516,3911.0
2024-04-15 12:35:00,246.3,246.36,246.08,246.21,4401.0,242.2925,242.3516,242.0761,242.204,4401.0
2024-04-15 12:40:00,246.28,246.32,246.13,246.13,3154.0,242.2729,242.3122,242.1253,242.1253,3154.0
2024-04-15 12:45:00,246.18,246.26,246.07,246.07,2563.0,242.1745,242.2532,242.0663,242.0663,2563.0
2024-04-15 12:50:00,246.07,246.18,246.07,246.18,1430.0,242.0663,242.1745,242.0663,242.1745,1430.0
2024-04-15 12:55:00,246.11,246.3,246.06,246.26,3900.0,242.1056,242.2925,242.0564,242.2532,3900.0
2024-04-15 13:00:00,246.2,246.28,246.05,246.24,2007.0,242.1942,242.2729,242.0466,242.2335,2007.0
2024-04-15 13:05:00,246.2,246.3,246.16,246.18,3203.0,242.1942,242.2925,242.1548,242.1745,3203.0
2024-04-15 13:10:00,246.13,246.13,245.81,245.85,2844.0,242.1253,242.1253,241.8105,241.8499,2844.0
2024-04-15 13:15:00,245.84,245.88,245.64,245.64,3155.0,241.84,241.8794,241.6433,241.6433,3155.0
2024-04-15 13:20:00,245.59,245.63,245.3,245.48,5644.0,241.5941,241.6334,241.3088,241.4859,5644.0
2024-04-15 13:25:00,245.48,245.48,245.24,245.29,4827.0,241.4859,241.4859,241.2498,241.299,4827.0
2024-04-15 13:30:00,245.18,245.18,244.61,244.88,10298.0,241.1908,241.1908,240.63,240.8956,10298.0
2024-04-15 13:35:00,244.83,245.39,244.83,245.16,14574.0,240.8465,241.3974,240.8465,241.1711,14574.0
2024-04-15 13:40:00,245.17,245.56,245.13,245.13,6964.0,241.1809,241.5646,241.1416,241.1416,6964.0
2024-04-15 13:45:00,245.1,245.18,244.78,244.84,2815.0,241.1121,241.1908,240.7973,240.8563,2815.0
2024-04-15 13:50:00,244.82,245.12,244.54,245.02,15011.0,240.8366,241.1317,240.5612,241.0334,15011.0
2024-04-15 13:55:00,244.97,245.28,244.96,245.09,8214.0,240.9842,241.2891,240.9743,241.1022,8214.0
2024-04-15 14:00:00,245.05,245.11,244.78,244.95,5931.0,241.0629,241.1219,240.7973,240.9645,5931.0
2024-04-15 14:05:00,245.06,245.06,244.84,244.89,3529.0,241.0727,241.0727,240.8563,240.9055,3529.0
2024-04-15 14:10:00,244.84,244.84,244.68,244.73,3299.0,240.8563,240.8563,240.6989,240.7481,3299.0
2024-04-15 14:15:00,244.79,245.08,244.78,245.08,12530.0,240.8071,241.0924,240.7973,241.0924,12530.0
2024-04-15 14:20:00,245.14,245.24,244.94,244.94,4347.0,241.1514,241.2498,240.9547,240.9547,4347.0
2024-04-15 14:25:00,245.03,245.18,244.96,244.96,3196.0,241.0432,241.1908,240.9743,240.9743,3196.0
2024-04-15 14:30:00,244.92,245.19,244.91,245.08,5823.0,240.935,241.2006,240.9252,241.0924,5823.0
2024-04-15 14:35:00,245.04,245.27,244.98,244.99,5681.0,241.053,241.2793,240.994,241.0039,5681.0
2024-04-15 14:40:00,245.04,245.18,244.97,244.97,2375.0,241.053,241.1908,240.9842,240.9842,2375.0
2024-04-15 14:45:00,244.94,244.98,244.71,244.72,3324.0,240.9547,240.994,240.7284,240.7383,3324.0
2024-04-15 14:50:00,244.72,244.72,244.21,244.21,2582.0,240.7383,240.7383,240.2366,240.2366,2582.0
2024-04-15 14:55:00,244.32,244.78,244.32,244.78,5548.0,240.3448,240.7973,240.3448,240.7973,5548.0
2024-04-15 15:00:00,244.75,244.89,244.6,244.76,16089.0,240.7678,240.9055,240.6202,240.7776,16089.0
2024-04-15 15:05:00,244.77,245.06,244.75,245.06,8357.0,240.7874,241.0727,240.7678,241.0727,8357.0
2024-04-15 15:10:00,245.02,245.24,245.0,245.07,6234.0,241.0334,241.2498,241.0137,241.0826,6234.0
2024-04-15 15:15:00,245.06,245.32,244.83,244.83,17512.0,241.0727,241.3285,240.8465,240.8465,17512.0
2024-04-15 15:20:00,244.89,245.31,244.86,245.12,8967.0,240.9055,241.3187,240.876,241.1317,8967.0
2024-04-15 15:25:00,245.16,245.32,245.03,245.09,6019.0,241.1711,241.3285,241.0432,241.1022,6019.0
2024-04-15 15:30:00,245.14,245.81,245.14,245.44,10093.0,241.1514,241.8105,241.1514,241.4465,10093.0
2024-04-15 15:35:00,245.41,245.43,245.03,245.19,8009.0,241.417,241.4367,241.0432,241.2006,8009.0
2024-04-15 15:40:00,245.14,245.14,244.75,244.78,12091.0,241.1514,241.1514,240.7678,240.7973,12091.0
2024-04-15 15:45:00,244.74,245.16,244.58,245.06,19341.0,240.7579,241.1711,240.6005,241.0727,19341.0
2024-04-15 15:50:00,245.01,245.06,244.65,244.85,46077.0,241.0235,241.0727,240.6694,240.8661,46077.0
2024-04-15 15:55:00,244.89,244.9,244.39,244.43,83550.0,240.9055,240.9153,240.4136,240.453,83550.0
2024-04-16 09:30:00,245.91,246.62,245.74,246.62,16194.0,241.9089,242.6073,241.7417,242.6073,16194.0
2024-04-16 09:35:00,246.46,246.64,245.65,245.91,5260.0,242.4499,242.627,241.6531,241.9089,5260.0
2024-04-16 09:40:00,245.66,246.19,245.46,246.19,4613.0,241.663,242.1843,241.4662,242.1843,4613.0
2024-04-16 09:45:00,246.33,246.44,245.7,245.92,6325.0,242.3221,242.4303,241.7023,241.9187,6325.0
2024-04-16 09:50:00,245.97,246.46,245.83,246.46,9619.0,241.9679,242.4499,241.8302,242.4499,9619.0
2024-04-16 09:55:00,246.48,246.61,245.97,246.0,9579.0,242.4696,242.5975,241.9679,241.9974,9579.0
2024-04-16 10:00:00,246.0,246.0,245.65,245.79,5254.0,241.9974,241.9974,241.6531,241.7908,5254.0
2024-04-16 10:05:00,245.78,246.25,245.59,246.13,6138.0,241.781,242.2434,241.5941,242.1253,6138.0
2024-04-16 10:10:00,245.97,246.44,245.97,246.39,5710.0,241.9679,242.4303,241.9679,242.3811,5710.0
2024-04-16 10:15:00,246.31,246.5,246.1,246.11,9494.0,242.3024,242.4893,242.0958,242.1056,9494.0
2024-04-16 10:20:00,246.01,246.09,245.67,245.67,1606.0,242.0073,242.086,241.6728,241.6728,1606.0
2024-04-16 10:25:00,245.73,245.73,245.31,245.46,2786.0,241.7318,241.7318,241.3187,241.4662,2786.0
2024-04-16 10:30:00,245.36,245.48,245.26,245.39,3331.0,241.3678,241.4859,241.2695,241.3974,3331.0
2024-04-16 10:35:00,245.42,245.61,245.24,245.46,7556.0,241.4269,241.6138,241.2498,241.4662,7556.0
2024-04-16 10:40:00,245.48,245.74,245.48,245.73,2958.0,241.4859,241.7417,241.4859,241.7318,2958.0
2024-04-16 10:45:00,245.65,245.77,245.57,245.59,13574.0,241.6531,241.7712,241.5744,241.5941,13574.0
2024-04-16 10:50:00,245.48,245.48,245.16,245.16,2241.0,241.4859,241.4859,241.1711,241.1711,2241.0
2024-04-16 10:55:00,245.28,245.36,245.18,245.27,2871.0,241.2891,241.3678,241.1908,241.2793,2871.0
2024-04-16 11:00:00,245.31,245.31,245.09,245.09,5293.0,241.3187,241.3187,241.1022,241.1022,5293.0
2024-04-16 11:05:00,245.08,245.2,244.82,244.82,3431.0,241.0924,241.2104,240.8366,240.8366,3431.0
2024-04-16 11:10:00,244.91,244.94,244.64,244.73,8845.0,240.9252,240.9547,240.6596,240.7481,8845.0
2024-04-16 11:15:00,244.73,245.05,244.62,244.97,8503.0,240.7481,241.0629,240.6399,240.9842,8503.0
2024-04-16 11:20:00,244.92,245.41,244.88,245.37,1245.0,240.935,241.417,240.8956,241.3777,1245.0
2024-04-16 11:25:00,245.32,245.39,245.01,245.02,3629.0,241.3285,241.3974,241.0235,241.0334,3629.0
2024-04-16 11:30:00,245.01,245.03,244.76,244.97,3464.0,241.0235,241.0432,240.7776,240.9842,3464.0
2024-04-16 11:35:00,244.96,245.2,244.95,245.14,4660.0,240.9743,241.2104,240.9645,241.1514,4660.0
2024-04-16 11:40:00,245.2,245.5,245.19,245.5,1594.0,241.2104,241.5056,241.2006,241.5056,1594.0
2024-04-16 11:45:00,245.44,245.68,245.4,245.56,3406.0,241.4465,241.6826,241.4072,241.5646,3406.0
2024-04-16 11:50:00,245.61,245.78,245.6,245.74,3138.0,241.6138,241.781,241.6039,241.7417,3138.0
2024-04-16 11:55:00,245.7,245.86,245.41,245.54,5770.0,241.7023,241.8597,241.417,241.5449,5770.0
2024-04-16 12:00:00,245.54,245.54,245.33,245.39,2525.0,241.5449,241.5449,241.3383,241.3974,2525.0
2024-04-16 12:05:00,245.39,245.48,245.37,245.48,1214.0,241.3974,241.4859,241.3777,241.4859,1214.0
2024-04-16 12:10:00,245.47,245.77,245.47,245.77,1933.0,241.476,241.7712,241.476,241.7712,1933.0
2024-04-16 12:15:00,245.62,245.7,245.61,245.69,1220.0,241.6236,241.7023,241.6138,241.6925,1220.0
2024-04-16 12:20:00,245.68,245.73,245.6,245.62,1625.0,241.6826,241.7318,241.6039,241.6236,1625.0
2024-04-16 12:25:00,245.69,245.94,245.68,245.84,1871.0,241.6925,241.9384,241.6826,241.84,1871.0
2024-04-16 12:30:00,246.06,246.08,245.95,245.96,3103.0,242.0564,242.0761,241.9482,241.9581,3103.0
2024-04-16 12:35:00,245.88,245.95,245.78,245.89,4135.0,241.8794,241.9482,241.781,241.8892,4135.0
2024-04-16 12:40:00,245.96,246.03,245.83,245.83,2328.0,241.9581,242.0269,241.8302,241.8302,2328.0
2024-04-16 12:45:00,245.8,246.15,245.8,246.15,790.0,241.8007,242.145,241.8007,242.145,790.0
2024-04-16 12:50:00,246.26,246.26,245.94,246.01,7743.0,242.2532,242.2532,241.9384,242.0073,7743.0
2024-04-16 12:55:00,246.01,246.01,245.85,245.9,2638.0,242.0073,242.0073,241.8499,241.8991,2638.0
2024-04-16 13:00:00,245.86,245.87,245.6,245.6,2416.0,241.8597,241.8695,241.6039,241.6039,2416.0
2024-04-16 13:05:00,245.6,245.91,245.54,245.9,5798.0,241.6039,241.9089,241.5449,241.8991,5798.0
2024-04-16 13:10:00,245.9,246.07,245.82,246.07,4288.0,241.8991,242.0663,241.8204,242.0663,4288.0
2024-04-16 13:15:00,246.12,246.14,245.98,246.11,3491.0,242.1155,242.1351,241.9778,242.1056,3491.0
2024-04-16 13:20:00,246.06,246.29,246.06,246.22,5237.0,242.0564,242.2827,242.0564,242.2138,5237.0
2024-04-16 13:25:00,246.14,246.26,246.01,246.01,6555.0,242.1351,242.2532,242.0073,242.0073,6555.0
2024-04-16 13:30:00,246.05,246.14,245.38,246.14,7582.0,242.0466,242.1351,241.3875,242.1351,7582.0
2024-04-16 13:35:00,246.23,246.4,246.01,246.13,6136.0,242.2237,242.3909,242.0073,242.1253,6136.0
2024-04-16 13:40:00,246.4,246.41,246.22,246.27,4132.0,242.3909,242.4008,242.2138,242.263,4132.0
2024-04-16 13:45:00,246.29,246.44,245.89,245.89,2000.0,242.2827,242.4303,241.8892,241.8892,2000.0
2024-04-16 13:50:00,245.81,245.88,245.41,245.85,5969.0,241.8105,241.8794,241.417,241.8499,5969.0
2024-04-16 13:55:00,245.85,245.93,245.76,245.79,2909.0,241.8499,241.9286,241.7613,241.7908,2909.0
2024-04-16 14:00:00,245.76,245.76,245.44,245.65,4128.0,241.7613,241.7613,241.4465,241.6531,4128.0
2024-04-16 14:05:00,245.79,246.32,245.78,246.32,4754.0,241.7908,242.3122,241.781,242.3122,4754.0
2024-04-16 14:10:00,246.24,246.41,245.82,245.82,2850.0,242.2335,242.4008,241.8204,241.8204,2850.0
2024-04-16 14:15:00,245.8,245.8,245.35,245.35,3144.0,241.8007,241.8007,241.358,241.358,3144.0
2024-04-16 14:20:00,245.38,245.38,245.02,245.18,5734.0,241.3875,241.3875,241.0334,241.1908,5734.0
2024-04-16 14:25:00,245.25,245.49,245.08,245.09,3472.0,241.2596,241.4957,241.0924,241.1022,3472.0
2024-04-16 14:30:00,245.25,245.62,245.25,245.62,3469.0,241.2596,241.6236,241.2596,241.6236,3469.0
2024-04-16 14:35:00,245.67,245.7,245.47,245.49,2460.0,241.6728,241.7023,241.476,241.4957,2460.0
2024-04-16 14:40:00,245.6,245.69,245.49,245.57,2907.0,241.6039,241.6925,241.4957,241.5744,2907.0
2024-04-16 14:45:00,245.63,245.63,245.4,245.44,3828.0,241.6334,241.6334,241.4072,241.4465,3828.0
2024-04-16 14:50:00,245.47,245.93,245.46,245.93,5188.0,241.476,241.9286,241.4662,241.9286,5188.0
2024-04-16 14:55:00,245.86,246.22,245.82,246.22,3843.0,241.8597,242.2138,241.8204,242.2138,3843.0
2024-04-16 15:00:00,246.18,246.18,245.9,245.92,3639.0,242.1745,242.1745,241.8991,241.9187,3639.0
2024-04-16 15:05:00,245.91,246.0,245.78,245.78,4449.0,241.9089,241.9974,241.781,241.781,4449.0
2024-04-16 15:10:00,245.73,245.88,245.73,245.81,6651.0,241.7318,241.8794,241.7318,241.8105,6651.0
2024-04-16 15:15:00,245.76,245.96,245.71,245.96,6528.0,241.7613,241.9581,241.7121,241.9581,6528.0
2024-04-16 15:20:00,245.97,245.97,245.77,245.88,7581.0,241.9679,241.9679,241.7712,241.8794,7581.0
2024-04-16 15:25:00,245.85,246.09,245.83,245.97,3924.0,241.8499,242.086,241.8302,241.9679,3924.0
2024-04-16 15:30:00,245.89,245.89,245.19,245.2,10195.0,241.8892,241.8892,241.2006,241.2104,10195.0
2024-04-16 15:35:00,245.19,245.56,245.03,245.5,9006.0,241.2006,241.5646,241.0432,241.5056,9006.0
2024-04-16 15:40:00,245.48,245.53,245.33,245.49,13684.0,241.4859,241.5351,241.3383,241.4957,13684.0
2024-04-16 15:45:00,245.49,245.72,245.41,245.72,16222.0,241.4957,241.722,241.417,241.722,16222.0
2024-04-16 15:50:00,245.67,245.83,245.53,245.75,35774.0,241.6728,241.8302,241.5351,241.7515,35774.0
2024-04-16 15:55:00,245.75,245.75,245.03,245.22,76091.0,241.7515,241.7515,241.0432,241.2301,76091.0
2024-04-17 09:30:00,243.58,244.99,241.89,243.31,89917.0,239.6168,241.0039,237.9543,239.3512,89917.0
2024-04-17 09:35:00,243.31,243.41,241.91,243.14,16624.0,239.3512,239.4496,237.974,239.184,16624.0
2024-04-17 09:40:00,243.41,243.96,243.11,243.28,21421.0,239.4496,239.9906,239.1544,239.3217,21421.0
2024-04-17 09:45:00,243.41,243.48,242.49,242.59,16754.0,239.4496,239.5184,238.5445,238.6429,16754.0
2024-04-17 09:50:00,242.5,243.18,242.13,242.99,29311.0,238.5544,239.2233,238.1904,239.0364,29311.0
2024-04-17 09:55:00,243.06,243.51,242.76,243.03,10272.0,239.1053,239.5479,238.8101,239.0757,10272.0
2024-04-17 10:00:00,243.17,243.67,243.05,243.51,9798.0,239.2135,239.7053,239.0954,239.5479,9798.0
2024-04-17 10:05:00,243.63,243.8,243.45,243.56,13709.0,239.666,239.8332,239.4889,239.5971,13709.0
2024-04-17 10:10:00,243.56,243.56,242.85,242.93,11551.0,239.5971,239.5971,238.8987,238.9774,11551.0
2024-04-17 10:15:00,242.92,242.98,242.24,242.26,19359.0,238.9675,239.0266,238.2986,238.3183,19359.0
2024-04-17 10:20:00,242.33,242.79,242.11,242.75,10948.0,238.3871,238.8397,238.1707,238.8003,10948.0
2024-04-17 10:25:00,242.76,243.03,242.75,242.83,3584.0,238.8101,239.0757,238.8003,238.879,3584.0
2024-04-17 10:30:00,242.97,242.99,242.49,242.54,4539.0,239.0167,239.0364,238.5445,238.5937,4539.0
2024-04-17 10:35:00,242.49,242.49,242.29,242.42,5210.0,238.5445,238.5445,238.3478,238.4757,5210.0
2024-04-17 10:40:00,242.21,242.25,241.89,241.97,4532.0,238.2691,238.3084,237.9543,238.033,4532.0
2024-04-17 10:45:00,242.04,242.43,242.02,242.36,13794.0,238.1019,238.4855,238.0822,238.4167,13794.0
2024-04-17 10:50:00,242.43,242.43,241.38,241.72,6432.0,238.4855,238.4855,237.4526,237.7871,6432.0
2024-04-17 10:55:00,241.9,242.12,241.75,242.08,6435.0,237.9641,238.1806,237.8166,238.1412,6435.0
2024-04-17 11:00:00,242.15,242.23,241.9,242.04,9404.0,238.2101,238.2888,237.9641,238.1019,9404.0
2024-04-17 11:05:00,242.0,242.0,241.84,241.84,2088.0,238.0625,238.0625,237.9051,237.9051,2088.0
2024-04-17 11:10:00,241.83,242.02,241.83,241.91,16717.0,237.8953,238.0822,237.8953,237.974,16717.0
2024-04-17 11:15:00,241.85,242.24,241.81,242.09,4349.0,237.9149,238.2986,237.8756,238.151,4349.0
2024-04-17 11:20:00,242.26,242.39,242.13,242.13,4748.0,238.3183,238.4462,238.1904,238.1904,4748.0
2024-04-17 11:25:00,242.19,242.52,242.11,242.2,4627.0,238.2494,238.574,238.1707,238.2593,4627.0
2024-04-17 11:30:00,242.08,242.08,241.54,241.77,3181.0,238.1412,238.1412,237.61,237.8363,3181.0
2024-04-17 11:35:00,241.73,241.89,241.66,241.89,6054.0,237.7969,237.9543,237.728,237.9543,6054.0
2024-04-17 11:40:00,241.95,242.33,241.94,242.18,2419.0,238.0133,238.3871,238.0035,238.2396,2419.0
2024-04-17 11:45:00,242.25,242.37,242.01,242.16,3174.0,238.3084,238.4265,238.0723,238.2199,3174.0
2024-04-17 11:50:00,242.25,242.27,242.13,242.23,3744.0,238.3084,238.3281,238.1904,238.2888,3744.0
2024-04-17 11:55:00,242.22,242.33,242.17,242.19,2505.0,238.2789,238.3871,238.2297,238.2494,2505.0
2024-04-17 12:00:00,242.23,242.23,241.88,241.92,3363.0,238.2888,238.2888,237.9445,237.9838,3363.0
2024-04-17 12:05:00,241.84,241.84,241.53,241.66,3591.0,237.9051,237.9051,237.6002,237.728,3591.0
2024-04-17 12:10:00,241.66,242.37,241.66,242.27,8841.0,237.728,238.4265,237.728,238.3281,8841.0
2024-04-17 12:15:00,242.2,242.24,242.06,242.18,7912.0,238.2593,238.2986,238.1215,238.2396,7912.0
2024-04-17 12:20:00,242.23,242.23,241.77,242.02,5939.0,238.2888,238.2888,237.8363,238.0822,5939.0
2024-04-17 12:25:00,242.04,242.18,241.97,242.15,3219.0,238.1019,238.2396,238.033,238.2101,3219.0
2024-04-17 12:30:00,242.1,242.11,241.95,242.0,2120.0,238.1609,238.1707,238.0133,238.0625,2120.0
2024-04-17 12:35:00,242.0,242.05,241.89,241.98,3119.0,238.0625,238.1117,237.9543,238.0428,3119.0
2024-04-17 12:40:00,242.03,242.16,241.87,241.87,2258.0,238.092,238.2199,237.9346,237.9346,2258.0
2024-04-17 12:45:00,241.96,242.08,241.81,242.08,2756.0,238.0232,238.1412,237.8756,238.1412,2756.0
2024-04-17 12:50:00,242.01,242.03,241.66,241.85,3140.0,238.0723,238.092,237.728,237.9149,3140.0
2024-04-17 12:55:00,241.81,241.93,241.8,241.86,3118.0,237.8756,237.9936,237.8658,237.9248,3118.0
2024-04-17 13:00:00,241.84,242.07,241.83,241.86,5188.0,237.9051,238.1314,237.8953,237.9248,5188.0
2024-04-17 13:05:00,241.79,242.0,241.79,241.86,2940.0,237.8559,238.0625,237.8559,237.9248,2940.0
2024-04-17 13:10:00,241.88,242.08,241.83,242.08,1262.0,237.9445,238.1412,237.8953,238.1412,1262.0
2024-04-17 13:15:00,242.15,242.48,242.14,242.43,3312.0,238.2101,238.5347,238.2002,238.4855,3312.0
2024-04-17 13:20:00,242.43,242.66,242.37,242.37,6631.0,238.4855,238.7118,238.4265,238.4265,6631.0
2024-04-17 13:25:00,242.38,242.43,242.23,242.39,4541.0,238.4363,238.4855,238.2888,238.4462,4541.0
2024-04-17 13:30:00,242.43,242.5,242.37,242.38,3280.0,238.4855,238.5544,238.4265,238.4363,3280.0
2024-04-17 13:35:00,242.35,242.47,242.23,242.23,6780.0,238.4068,238.5249,238.2888,238.2888,6780.0
2024-04-17 13:40:00,242.25,242.27,241.99,242.18,29906.0,238.3084,238.3281,238.0527,238.2396,29906.0
2024-04-17 13:45:00,242.19,242.38,242.12,242.36,7243.0,238.2494,238.4363,238.1806,238.4167,7243.0
2024-04-17 13:50:00,242.45,242.61,242.19,242.43,5885.0,238.5052,238.6626,238.2494,238.4855,5885.0
2024-04-17 13:55:00,242.42,242.58,242.38,242.38,3475.0,238.4757,238.6331,238.4363,238.4363,3475.0
2024-04-17 14:00:00,242.32,242.74,242.31,242.72,6957.0,238.3773,238.7905,238.3675,238.7708,6957.0
2024-04-17 14:05:00,242.69,242.73,242.57,242.57,5647.0,238.7413,238.7806,238.6232,238.6232,5647.0
2024-04-17 14:10:00,242.56,242.57,242.37,242.46,4036.0,238.6134,238.6232,238.4265,238.515,4036.0
2024-04-17 14:15:00,242.45,242.6,242.39,242.56,3094.0,238.5052,238.6527,238.4462,238.6134,3094.0
2024-04-17 14:20:00,242.51,242.52,242.28,242.33,4093.0,238.5642,238.574,238.338,238.3871,4093.0
2024-04-17 14:25:00,242.33,242.73,242.31,242.61,7589.0,238.3871,238.7806,238.3675,238.6626,7589.0
2024-04-17 14:30:00,242.61,242.86,242.57,242.58,6329.0,238.6626,238.9085,238.6232,238.6331,6329.0
2024-04-17 14:35:00,242.59,242.64,242.52,242.6,4443.0,238.6429,238.6921,238.574,238.6527,4443.0
2024-04-17 14:40:00,242.65,243.21,242.64,243.21,8618.0,238.7019,239.2528,238.6921,239.2528,8618.0
2024-04-17 14:45:00,243.2,243.36,242.96,242.98,6978.0,239.243,239.4004,239.0069,239.0266,6978.0
2024-04-17 14:50:00,242.88,242.92,242.35,242.41,9474.0,238.9282,238.9675,238.4068,238.4658,9474.0
2024-04-17 14:55:00,242.4,242.55,242.31,242.37,8136.0,238.456,238.6036,238.3675,238.4265,8136.0
2024-04-17 15:00:00,242.32,242.32,242.07,242.13,4327.0,238.3773,238.3773,238.1314,238.1904,4327.0
2024-04-17 15:05:00,242.17,242.26,242.05,242.12,3924.0,238.2297,238.3183,238.1117,238.1806,3924.0
2024-04-17 15:10:00,242.07,242.12,241.75,242.04,9824.0,238.1314,238.1806,237.8166,238.1019,9824.0
2024-04-17 15:15:00,242.03,242.28,242.03,242.28,5311.0,238.092,238.338,238.092,238.338,5311.0
2024-04-17 15:20:00,242.32,242.45,242.14,242.43,11794.0,238.3773,238.5052,238.2002,238.4855,11794.0
2024-04-17 15:25:00,242.46,242.59,242.38,242.43,19983.0,238.515,238.6429,238.4363,238.4855,19983.0
2024-04-17 15:30:00,242.5,242.77,242.5,242.72,6545.0,238.5544,238.82,238.5544,238.7708,6545.0
2024-04-17 15:35:00,242.72,242.81,242.47,242.63,14666.0,238.7708,238.8593,238.5249,238.6823,14666.0
2024-04-17 15:40:00,242.64,243.3,242.55,243.23,14524.0,238.6921,239.3414,238.6036,239.2725,14524.0
2024-04-17 15:45:00,243.22,243.23,242.95,243.23,24903.0,239.2627,239.2725,238.9971,239.2725,24903.0
2024-04-17 15:50:00,243.26,243.42,242.84,243.37,41430.0,239.302,239.4594,238.8888,239.4102,41430.0
2024-04-17 15:55:00,243.38,243.71,243.25,243.46,123511.0,239.4201,239.7447,239.2922,239.4988,123511.0
2024-04-18 09:30:00,245.2,245.68,244.62,245.12,23599.0,241.2104,241.6826,240.6399,241.1317,23599.0
2024-04-18 09:35:00,245.0,245.69,244.64,245.59,7358.0,241.0137,241.6925,240.6596,241.5941,7358.0
2024-04-18 09:40:00,245.5,245.6,245.12,245.31,8278.0,241.5056,241.6039,241.1317,241.3187,8278.0
2024-04-18 09:45:00,245.14,245.14,244.51,244.9,3960.0,241.1514,241.1514,240.5317,240.9153,3960.0
2024-04-18 09:50:00,244.88,245.11,244.8,244.82,8360.0,240.8956,241.1219,240.817,240.8366,8360.0
2024-04-18 09:55:00,244.92,245.34,244.81,245.28,11373.0,240.935,241.3482,240.8268,241.2891,11373.0
2024-04-18 10:00:00,245.36,245.42,245.14,245.14,4995.0,241.3678,241.4269,241.1514,241.1514,4995.0
2024-04-18 10:05:00,245.22,245.7,245.22,245.7,7142.0,241.2301,241.7023,241.2301,241.7023,7142.0
2024-04-18 10:10:00,245.73,245.73,245.08,245.13,7162.0,241.7318,241.7318,241.0924,241.1416,7162.0
2024-04-18 10:15:00,245.21,245.21,244.8,244.81,5252.0,241.2203,241.2203,240.817,240.8268,5252.0
2024-04-18 10:20:00,244.81,245.28,244.73,245.28,6599.0,240.8268,241.2891,240.7481,241.2891,6599.0
2024-04-18 10:25:00,245.42,245.42,245.1,245.39,8117.0,241.4269,241.4269,241.1121,241.3974,8117.0
2024-04-18 10:30:00,245.49,245.76,245.42,245.58,4778.0,241.4957,241.7613,241.4269,241.5843,4778.0
2024-04-18 10:35:00,245.53,245.54,245.22,245.23,4299.0,241.5351,241.5449,241.2301,241.24,4299.0
2024-04-18 10:40:00,245.21,245.39,245.14,245.24,4359.0,241.2203,241.3974,241.1514,241.2498,4359.0
2024-04-18 10:45:00,245.31,245.4,245.11,245.15,3820.0,241.3187,241.4072,241.1219,241.1613,3820.0
2024-04-18 10:50:00,245.11,245.22,245.02,245.11,10077.0,241.1219,241.2301,241.0334,241.1219,10077.0
2024-04-18 10:55:00,245.03,245.59,245.03,245.38,6607.0,241.0432,241.5941,241.0432,241.3875,6607.0
2024-04-18 11:00:00,245.43,245.6,245.29,245.3,4460.0,241.4367,241.6039,241.299,241.3088,4460.0
2024-04-18 11:05:00,245.37,245.47,245.06,245.06,8082.0,241.3777,241.476,241.0727,241.0727,8082.0
2024-04-18 11:10:00,244.95,245.08,244.82,245.02,10527.0,240.9645,241.0924,240.8366,241.0334,10527.0
2024-04-18 11:15:00,245.09,245.26,244.81,244.9,21612.0,241.1022,241.2695,240.8268,240.9153,21612.0
2024-04-18 11:20:00,244.9,245.01,244.78,244.92,44537.0,240.9153,241.0235,240.7973,240.935,44537.0
2024-04-18 11:25:00,244.96,245.06,244.6,244.6,34330.0,240.9743,241.0727,240.6202,240.6202,34330.0
2024-04-18 11:30:00,244.59,245.07,244.41,244.86,11100.0,240.6104,241.0826,240.4333,240.876,11100.0
2024-04-18 11:35:00,244.86,245.15,244.84,245.06,11652.0,240.876,241.1613,240.8563,241.0727,11652.0
2024-04-18 11:40:00,244.97,245.01,244.63,244.69,6283.0,240.9842,241.0235,240.6497,240.7087,6283.0
2024-04-18 11:45:00,244.81,244.91,244.69,244.84,6291.0,240.8268,240.9252,240.7087,240.8563,6291.0
2024-04-18 11:50:00,244.82,244.92,244.77,244.92,7811.0,240.8366,240.935,240.7874,240.935,7811.0
2024-04-18 11:55:00,244.96,245.07,244.83,244.87,8163.0,240.9743,241.0826,240.8465,240.8858,8163.0
2024-04-18 12:00:00,245.05,245.1,244.87,244.87,3568.0,241.0629,241.1121,240.8858,240.8858,3568.0
2024-04-18 12:05:00,244.86,244.96,244.8,244.91,2818.0,240.876,240.9743,240.817,240.9252,2818.0
2024-04-18 12:10:00,244.88,245.01,244.88,244.95,4683.0,240.8956,241.0235,240.8956,240.9645,4683.0
2024-04-18 12:15:00,244.94,245.08,244.92,245.03,5129.0,240.9547,241.0924,240.935,241.0432,5129.0
2024-04-18 12:20:00,245.02,245.1,244.91,244.93,5038.0,241.0334,241.1121,240.9252,240.9448,5038.0
2024-04-18 12:25:00,244.92,244.98,244.88,244.89,1908.0,240.935,240.994,240.8956,240.9055,1908.0
2024-04-18 12:30:00,244.88,244.93,244.69,244.69,4231.0,240.8956,240.9448,240.7087,240.7087,4231.0
2024-04-18 12:35:00,244.77,245.03,244.77,244.91,8440.0,240.7874,241.0432,240.7874,240.9252,8440.0
2024-04-18 12:40:00,244.9,244.91,244.68,244.73,2938.0,240.9153,240.9252,240.6989,240.7481,2938.0
2024-04-18 12:45:00,244.77,244.84,244.65,244.84,4847.0,240.7874,240.8563,240.6694,240.8563,4847.0
2024-04-18 12:50:00,244.8,244.98,244.79,244.98,5072.0,240.817,240.994,240.8071,240.994,5072.0
2024-04-18 12:55:00,245.07,245.16,244.96,244.96,2790.0,241.0826,241.1711,240.9743,240.9743,2790.0
2024-04-18 13:00:00,244.97,245.22,244.95,245.06,1800.0,240.9842,241.2301,240.9645,241.0727,1800.0
2024-04-18 13:05:00,244.92,244.95,244.83,244.86,2026.0,240.935,240.9645,240.8465,240.876,2026.0
2024-04-18 13:10:00,244.84,244.86,244.63,244.77,2503.0,240.8563,240.876,240.6497,240.7874,2503.0
2024-04-18 13:15:00,244.83,244.89,244.61,244.7,8630.0,240.8465,240.9055,240.63,240.7186,8630.0
2024-04-18 13:20:00,244.73,244.75,244.43,244.44,9819.0,240.7481,240.7678,240.453,240.4628,9819.0
2024-04-18 13:25:00,244.56,245.0,244.51,244.97,2222.0,240.5809,241.0137,240.5317,240.9842,2222.0
2024-04-18 13:30:00,244.9,244.9,244.7,244.72,1993.0,240.9153,240.9153,240.7186,240.7383,1993.0
2024-04-18 13:35:00,244.77,244.93,244.76,244.83,2302.0,240.7874,240.9448,240.7776,240.8465,2302.0
2024-04-18 13:40:00,244.88,244.97,244.68,244.97,4183.0,240.8956,240.9842,240.6989,240.9842,4183.0
2024-04-18 13:45:00,244.97,245.08,244.89,244.89,1825.0,240.9842,241.0924,240.9055,240.9055,1825.0
2024-04-18 13:50:00,244.94,244.94,244.58,244.65,4075.0,240.9547,240.9547,240.6005,240.6694,4075.0
2024-04-18 13:55:00,244.71,244.79,244.64,244.79,3064.0,240.7284,240.8071,240.6596,240.8071,3064.0
2024-04-18 14:00:00,244.76,244.76,244.57,244.57,3228.0,240.7776,240.7776,240.5907,240.5907,3228.0
2024-04-18 14:05:00,244.53,244.67,244.51,244.65,2824.0,240.5513,240.6891,240.5317,240.6694,2824.0
2024-04-18 14:10:00,244.65,244.88,244.54,244.79,7042.0,240.6694,240.8956,240.5612,240.8071,7042.0
2024-04-18 14:15:00,244.79,245.04,244.79,244.92,4072.0,240.8071,241.053,240.8071,240.935,4072.0
2024-04-18 14:20:00,244.93,245.16,244.9,245.13,3813.0,240.9448,241.1711,240.9153,241.1416,3813.0
2024-04-18 14:25:00,245.14,245.2,244.9,244.97,1906.0,241.1514,241.2104,240.9153,240.9842,1906.0
2024-04-18 14:30:00,245.03,245.04,244.9,244.94,3929.0,241.0432,241.053,240.9153,240.9547,3929.0
2024-04-18 14:35:00,244.95,245.22,244.95,245.2,1961.0,240.9645,241.2301,240.9645,241.2104,1961.0
2024-04-18 14:40:00,245.21,245.53,245.18,245.47,2001.0,241.2203,241.5351,241.1908,241.476,2001.0
2024-04-18 14:45:00,245.44,245.44,245.25,245.31,5693.0,241.4465,241.4465,241.2596,241.3187,5693.0
2024-04-18 14:50:00,245.29,245.29,245.09,245.09,6534.0,241.299,241.299,241.1022,241.1022,6534.0
2024-04-18 14:55:00,245.07,245.11,244.91,245.0,4890.0,241.0826,241.1219,240.9252,241.0137,4890.0
2024-04-18 15:00:00,245.03,245.34,245.03,245.17,3199.0,241.0432,241.3482,241.0432,241.1809,3199.0
2024-04-18 15:05:00,245.18,245.42,245.15,245.33,6685.0,241.1908,241.4269,241.1613,241.3383,6685.0
2024-04-18 15:10:00,245.38,245.61,245.25,245.32,7108.0,241.3875,241.6138,241.2596,241.3285,7108.0
2024-04-18 15:15:00,245.31,245.46,245.21,245.44,6119.0,241.3187,241.4662,241.2203,241.4465,6119.0
2024-04-18 15:20:00,245.46,245.69,245.44,245.62,8037.0,241.4662,241.6925,241.4465,241.6236,8037.0
2024-04-18 15:25:00,245.45,245.58,245.39,245.54,5740.0,241.4564,241.5843,241.3974,241.5449,5740.0
2024-04-18 15:30:00,245.56,245.8,245.54,245.76,8502.0,241.5646,241.8007,241.5449,241.7613,8502.0
2024-04-18 15:35:00,245.76,245.83,245.62,245.67,8431.0,241.7613,241.8302,241.6236,241.6728,8431.0
2024-04-18 15:40:00,245.67,245.86,245.59,245.8,13182.0,241.6728,241.8597,241.5941,241.8007,13182.0
2024-04-18 15:45:00,245.81,245.97,245.73,245.94,17292.0,241.8105,241.9679,241.7318,241.9384,17292.0
2024-04-18 15:50:00,245.98,246.08,245.29,245.32,42211.0,241.9778,242.0761,241.299,241.3285,42211.0
2024-04-18 15:55:00,245.32,245.41,245.19,245.32,120255.0,241.3285,241.417,241.2006,241.3285,120255.0
2024-04-19 09:30:00,247.04,247.32,244.97,246.88,84888.0,243.0205,243.2959,240.9842,242.8631,84888.0
2024-04-19 09:35:00,247.06,247.66,246.76,247.55,2862.0,243.0402,243.6304,242.7451,243.5222,2862.0
2024-04-19 09:40:00,247.53,247.71,247.31,247.46,5737.0,243.5025,243.6796,243.2861,243.4337,5737.0
2024-04-19 09:45:00,247.6,247.6,247.09,247.26,3676.0,243.5714,243.5714,243.0697,243.2369,3676.0
2024-04-19 09:50:00,247.2,247.68,246.99,247.68,1394.0,243.1779,243.6501,242.9713,243.6501,1394.0
2024-04-19 09:55:00,247.54,247.96,247.47,247.71,4881.0,243.5124,243.9255,243.4435,243.6796,4881.0
2024-04-19 10:00:00,247.6,247.82,247.57,247.71,5760.0,243.5714,243.7878,243.5419,243.6796,5760.0
2024-04-19 10:05:00,247.77,247.95,247.66,247.88,6079.0,243.7386,243.9157,243.6304,243.8468,6079.0
2024-04-19 10:10:00,247.92,248.04,247.48,247.5,3014.0,243.8862,244.0042,243.4533,243.473,3014.0
2024-04-19 10:15:00,247.39,247.56,247.35,247.35,3500.0,243.3648,243.532,243.3255,243.3255,3500.0
2024-04-19 10:20:00,247.44,247.81,247.4,247.52,5871.0,243.414,243.778,243.3746,243.4927,5871.0
2024-04-19 10:25:00,247.71,248.15,247.4,248.15,6678.0,243.6796,244.1124,243.3746,244.1124,6678.0
2024-04-19 10:30:00,248.04,248.35,247.86,247.86,6976.0,244.0042,244.3092,243.8272,243.8272,6976.0
2024-04-19 10:35:00,247.91,248.0,247.75,247.78,3651.0,243.8763,243.9649,243.719,243.7485,3651.0
2024-04-19 10:40:00,247.76,248.35,247.7,248.35,4553.0,243.7288,244.3092,243.6698,244.3092,4553.0
2024-04-19 10:45:00,248.34,248.53,248.16,248.49,6161.0,244.2994,244.4863,244.1223,244.4469,6161.0
2024-04-19 10:50:00,248.5,248.5,248.15,248.16,5286.0,244.4567,244.4567,244.1124,244.1223,5286.0
2024-04-19 10:55:00,248.15,248.17,247.78,247.98,3130.0,244.1124,244.1321,243.7485,243.9452,3130.0
2024-04-19 11:00:00,247.95,248.12,247.83,248.12,3563.0,243.9157,244.0829,243.7977,244.0829,3563.0
2024-04-19 11:05:00,248.12,248.53,248.11,248.53,7172.0,244.0829,244.4863,244.0731,244.4863,7172.0
2024-04-19 11:10:00,248.46,248.56,248.35,248.51,5461.0,244.4174,244.5158,244.3092,244.4666,5461.0
2024-04-19 11:15:00,248.41,248.51,248.3,248.34,5377.0,244.3682,244.4666,244.26,244.2994,5377.0
2024-04-19 11:20:00,248.5,248.5,248.37,248.4,1389.0,244.4567,244.4567,244.3289,244.3584,1389.0
2024-04-19 11:25:00,248.35,248.65,248.35,248.65,2847.0,244.3092,244.6043,244.3092,244.6043,2847.0
2024-04-19 11:30:00,248.68,248.75,248.56,248.7,4607.0,244.6338,244.7027,244.5158,244.6535,4607.0
2024-04-19 11:35:00,248.7,248.92,248.66,248.9,3912.0,244.6535,244.8699,244.6141,244.8502,3912.0
2024-04-19 11:40:00,248.99,249.05,248.8,249.05,6900.0,244.9388,244.9978,244.7519,244.9978,6900.0
2024-04-19 11:45:00,249.05,249.14,249.03,249.07,5743.0,244.9978,245.0863,244.9781,245.0175,5743.0
2024-04-19 11:50:00,249.14,249.3,249.12,249.24,20065.0,245.0863,245.2437,245.0667,245.1847,20065.0
2024-04-19 11:55:00,249.27,249.38,249.17,249.37,7930.0,245.2142,245.3224,245.1158,245.3126,7930.0
2024-04-19 12:00:00,249.42,249.66,249.35,249.4,3100.0,245.3618,245.5979,245.2929,245.3421,3100.0
2024-04-19 12:05:00,249.42,249.45,249.25,249.37,5301.0,245.3618,245.3913,245.1945,245.3126,5301.0
2024-04-19 12:10:00,249.31,249.42,249.24,249.29,4087.0,245.2536,245.3618,245.1847,245.2339,4087.0
2024-04-19 12:15:00,249.29,249.32,249.19,249.22,14583.0,245.2339,245.2634,245.1355,245.165,14583.0
2024-04-19 12:20:00,249.22,249.32,249.2,249.32,12485.0,245.165,245.2634,245.1454,245.2634,12485.0
2024-04-19 12:25:00,249.32,249.53,249.3,249.37,7270.0,245.2634,245.47,245.2437,245.3126,7270.0
2024-04-19 12:30:00,249.33,249.4,249.25,249.39,4225.0,245.2732,245.3421,245.1945,245.3323,4225.0
2024-04-19 12:35:00,249.4,249.5,249.34,249.42,2923.0,245.3421,245.4405,245.2831,245.3618,2923.0
2024-04-19 12:40:00,249.39,249.52,249.32,249.45,8840.0,245.3323,245.4602,245.2634,245.3913,8840.0
2024-04-19 12:45:00,249.47,249.57,249.35,249.57,28646.0,245.411,245.5093,245.2929,245.5093,28646.0
2024-04-19 12:50:00,249.55,250.08,249.51,249.8,28546.0,245.4897,246.011,245.4503,245.7356,28546.0
2024-04-19 12:55:00,249.84,250.02,249.79,250.02,2524.0,245.7749,245.952,245.7258,245.952,2524.0
2024-04-19 13:00:00,250.04,250.21,249.84,250.2,5294.0,245.9717,246.1389,245.7749,246.1291,5294.0
2024-04-19 13:05:00,250.16,250.16,250.03,250.07,5116.0,246.0897,246.0897,245.9619,246.0012,5116.0
2024-04-19 13:10:00,250.07,250.1,249.83,249.84,12305.0,246.0012,246.0307,245.7651,245.7749,12305.0
2024-04-19 13:15:00,249.83,249.97,249.8,249.85,5612.0,245.7651,245.9028,245.7356,245.7848,5612.0
2024-04-19 13:20:00,249.86,250.03,249.71,250.03,4642.0,245.7946,245.9619,245.6471,245.9619,4642.0
2024-04-19 13:25:00,250.01,250.17,249.85,249.85,4103.0,245.9422,246.0996,245.7848,245.7848,4103.0
2024-04-19 13:30:00,249.93,250.01,249.91,249.93,2765.0,245.8635,245.9422,245.8438,245.8635,2765.0
2024-04-19 13:35:00,249.96,249.96,249.75,249.76,6363.0,245.893,245.893,245.6864,245.6962,6363.0
2024-04-19 13:40:00,249.74,249.89,249.73,249.76,5451.0,245.6766,245.8241,245.6667,245.6962,5451.0
2024-04-19 13:45:00,249.71,250.08,249.71,250.07,7692.0,245.6471,246.011,245.6471,246.0012,7692.0
2024-04-19 13:50:00,250.1,250.29,250.1,250.25,7266.0,246.0307,246.2176,246.0307,246.1783,7266.0
2024-04-19 13:55:00,250.26,250.38,249.99,250.23,9802.0,246.1881,246.3062,245.9225,246.1586,9802.0
2024-04-19 14:00:00,250.17,250.17,249.78,249.91,12905.0,246.0996,246.0996,245.7159,245.8438,12905.0
2024-04-19 14:05:00,249.92,250.27,249.84,250.12,10331.0,245.8536,246.198,245.7749,246.0504,10331.0
2024-04-19 14:10:00,250.13,250.25,250.13,250.15,5491.0,246.0602,246.1783,246.0602,246.0799,5491.0
2024-04-19 14:15:00,250.15,250.25,249.96,250.25,6221.0,246.0799,246.1783,245.893,246.1783,6221.0
2024-04-19 14:20:00,250.22,250.39,250.17,250.36,6718.0,246.1488,246.316,246.0996,246.2865,6718.0
2024-04-19 14:25:00,250.32,250.33,249.79,249.79,9725.0,246.2471,246.257,245.7258,245.7258,9725.0
2024-04-19 14:30:00,249.84,249.95,249.66,249.81,7209.0,245.7749,245.8832,245.5979,245.7454,7209.0
2024-04-19 14:35:00,249.76,249.83,249.63,249.67,8396.0,245.6962,245.7651,245.5684,245.6077,8396.0
2024-04-19 14:40:00,249.64,249.82,249.49,249.6,10846.0,245.5782,245.7553,245.4306,245.5389,10846.0
2024-04-19 14:45:00,249.68,249.95,249.54,249.87,7419.0,245.6176,245.8832,245.4798,245.8045,7419.0
2024-04-19 14:50:00,249.95,250.02,249.89,249.95,5058.0,245.8832,245.952,245.8241,245.8832,5058.0
2024-04-19 14:55:00,249.97,250.23,249.97,250.1,8521.0,245.9028,246.1586,245.9028,246.0307,8521.0
2024-04-19 15:00:00,250.0,250.34,249.92,250.28,12740.0,245.9323,246.2668,245.8536,246.2078,12740.0
2024-04-19 15:05:00,250.26,250.26,249.95,250.1,8079.0,246.1881,246.1881,245.8832,246.0307,8079.0
2024-04-19 15:10:00,249.87,250.2,249.81,250.09,9538.0,245.8045,246.1291,245.7454,246.0209,9538.0
2024-04-19 15:15:00,250.08,250.08,249.67,249.74,18259.0,246.011,246.011,245.6077,245.6766,18259.0
2024-04-19 15:20:00,249.74,249.82,249.57,249.6,13699.0,245.6766,245.7553,245.5093,245.5389,13699.0
2024-04-19 15:25:00,249.67,250.22,249.67,250.03,12115.0,245.6077,246.1488,245.6077,245.9619,12115.0
2024-04-19 15:30:00,250.06,250.1,249.91,250.09,11111.0,245.9914,246.0307,245.8438,246.0209,11111.0
2024-04-19 15:35:00,250.05,250.31,249.77,249.95,18238.0,245.9815,246.2373,245.7061,245.8832,18238.0
2024-04-19 15:40:00,249.89,250.05,249.84,249.97,15735.0,245.8241,245.9815,245.7749,245.9028,15735.0
2024-04-19 15:45:00,249.93,250.04,249.76,250.02,20326.0,245.8635,245.9717,245.6962,245.952,20326.0
2024-04-19 15:50:00,249.95,250.55,249.86,250.54,42631.0,245.8832,246.4734,245.7946,246.4636,42631.0
2024-04-19 15:55:00,250.53,250.63,250.17,250.2,120019.0,246.4537,246.5521,246.0996,246.1291,120019.0
2024-04-22 09:30:00,251.02,251.02,250.14,250.3,10961.0,246.9357,246.9357,246.0701,246.2275,10961.0
2024-04-22 09:35:00,250.46,250.51,250.12,250.27,2916.0,246.3849,246.434,246.0504,246.198,2916.0
2024-04-22 09:40:00,250.31,250.42,250.0,250.33,1354.0,246.2373,246.3455,245.9323,246.257,1354.0
2024-04-22 09:45:00,250.4,250.48,250.16,250.42,3830.0,246.3258,246.4045,246.0897,246.3455,3830.0
2024-04-22 09:50:00,250.42,250.56,250.18,250.56,3290.0,246.3455,246.4832,246.1094,246.4832,3290.0
2024-04-22 09:55:00,250.61,250.92,250.45,250.91,3531.0,246.5324,246.8374,246.375,246.8275,3531.0
2024-04-22 10:00:00,251.11,251.53,251.05,251.34,5016.0,247.0243,247.4374,246.9653,247.2505,5016.0
2024-04-22 10:05:00,251.25,251.45,250.97,250.97,2389.0,247.162,247.3588,246.8866,246.8866,2389.0
2024-04-22 10:10:00,251.02,251.29,250.97,251.25,3774.0,246.9357,247.2014,246.8866,247.162,3774.0
2024-04-22 10:15:00,251.14,251.42,251.07,251.08,4034.0,247.0538,247.3292,246.9849,246.9948,4034.0
2024-04-22 10:20:00,251.06,251.3,250.88,251.3,5435.0,246.9751,247.2112,246.798,247.2112,5435.0
2024-04-22 10:25:00,251.32,251.86,251.31,251.79,3197.0,247.2309,247.7621,247.221,247.6932,3197.0
2024-04-22 10:30:00,251.86,251.86,251.49,251.54,2910.0,247.7621,247.7621,247.3981,247.4473,2910.0
2024-04-22 10:35:00,251.57,251.67,251.42,251.57,6894.0,247.4768,247.5752,247.3292,247.4768,6894.0
2024-04-22 10:40:00,251.63,251.72,251.57,251.61,2088.0,247.5358,247.6244,247.4768,247.5161,2088.0
2024-04-22 10:45:00,251.72,251.95,251.72,251.91,1998.0,247.6244,247.8506,247.6244,247.8113,1998.0
2024-04-22 10:50:00,251.86,251.87,251.73,251.77,1750.0,247.7621,247.7719,247.6342,247.6735,1750.0
2024-04-22 10:55:00,251.69,251.74,251.52,251.58,2573.0,247.5948,247.644,247.4276,247.4866,2573.0
2024-04-22 11:00:00,251.52,251.67,251.29,251.67,3674.0,247.4276,247.5752,247.2014,247.5752,3674.0
2024-04-22 11:05:00,251.65,251.65,251.41,251.41,2008.0,247.5555,247.5555,247.3194,247.3194,2008.0
2024-04-22 11:10:00,251.4,251.53,251.4,251.53,2530.0,247.3096,247.4374,247.3096,247.4374,2530.0
2024-04-22 11:15:00,251.49,251.59,251.31,251.55,6070.0,247.3981,247.4965,247.221,247.4571,6070.0
2024-04-22 11:20:00,251.52,251.58,251.18,251.28,9419.0,247.4276,247.4866,247.0931,247.1915,9419.0
2024-04-22 11:25:00,251.27,251.35,250.92,250.98,4191.0,247.1817,247.2604,246.8374,246.8964,4191.0
2024-04-22 11:30:00,250.97,251.17,250.97,251.07,4028.0,246.8866,247.0833,246.8866,246.9849,4028.0
2024-04-22 11:35:00,251.07,251.28,251.06,251.28,2223.0,246.9849,247.1915,246.9751,247.1915,2223.0
2024-04-22 11:40:00,251.25,251.4,251.25,251.38,1392.0,247.162,247.3096,247.162,247.2899,1392.0
2024-04-22 11:45:00,251.43,251.67,251.43,251.62,3099.0,247.3391,247.5752,247.3391,247.526,3099.0
2024-04-22 11:50:00,251.62,251.78,251.6,251.77,2431.0,247.526,247.6834,247.5063,247.6735,2431.0
2024-04-22 11:55:00,251.85,251.86,251.54,251.72,6678.0,247.7522,247.7621,247.4473,247.6244,6678.0
2024-04-22 12:00:00,251.75,251.79,251.52,251.63,7945.0,247.6539,247.6932,247.4276,247.5358,7945.0
2024-04-22 12:05:00,251.64,251.83,251.59,251.8,5236.0,247.5457,247.7326,247.4965,247.7031,5236.0
2024-04-22 12:10:00,251.79,251.92,251.74,251.92,4956.0,247.6932,247.8211,247.644,247.8211,4956.0
2024-04-22 12:15:00,251.94,251.95,251.8,251.86,3401.0,247.8408,247.8506,247.7031,247.7621,3401.0
2024-04-22 12:20:00,251.79,251.83,251.66,251.68,1938.0,247.6932,247.7326,247.5653,247.585,1938.0
2024-04-22 12:25:00,251.71,252.09,251.7,252.03,6542.0,247.6145,247.9883,247.6047,247.9293,6542.0
2024-04-22 12:30:00,252.01,252.01,251.85,251.91,4912.0,247.9096,247.9096,247.7522,247.8113,4912.0
2024-04-22 12:35:00,251.93,251.97,251.74,251.9,13876.0,247.8309,247.8703,247.644,247.8014,13876.0
2024-04-22 12:40:00,251.88,252.03,251.86,251.97,3061.0,247.7818,247.9293,247.7621,247.8703,3061.0
2024-04-22 12:45:00,251.98,252.2,251.89,252.2,3406.0,247.8801,248.0965,247.7916,248.0965,3406.0
2024-04-22 12:50:00,252.14,252.14,251.99,252.0,1105.0,248.0375,248.0375,247.89,247.8998,1105.0
2024-04-22 12:55:00,252.02,252.15,252.01,252.09,1369.0,247.9195,248.0474,247.9096,247.9883,1369.0
2024-04-22 13:00:00,252.19,252.23,252.03,252.08,3428.0,248.0867,248.1261,247.9293,247.9785,3428.0
2024-04-22 13:05:00,252.07,252.13,252.01,252.07,5476.0,247.9687,248.0277,247.9096,247.9687,5476.0
2024-04-22 13:10:00,252.09,252.22,252.09,252.21,5356.0,247.9883,248.1162,247.9883,248.1064,5356.0
2024-04-22 13:15:00,252.27,252.27,252.07,252.1,3473.0,248.1654,248.1654,247.9687,247.9982,3473.0
2024-04-22 13:20:00,252.12,252.16,252.02,252.16,2697.0,248.0178,248.0572,247.9195,248.0572,2697.0
2024-04-22 13:25:00,252.18,252.46,252.18,252.46,4053.0,248.0769,248.3523,248.0769,248.3523,4053.0
2024-04-22 13:30:00,252.41,252.57,252.36,252.53,5813.0,248.3031,248.4605,248.2539,248.4212,5813.0
2024-04-22 13:35:00,252.56,252.57,252.39,252.48,5042.0,248.4507,248.4605,248.2835,248.372,5042.0
2024-04-22 13:40:00,252.49,252.58,252.47,252.56,6996.0,248.3818,248.4704,248.3622,248.4507,6996.0
2024-04-22 13:45:00,252.58,252.9,252.57,252.89,5703.0,248.4704,248.7852,248.4605,248.7753,5703.0
2024-04-22 13:50:00,252.9,253.37,252.9,253.36,5156.0,248.7852,249.2475,248.7852,249.2377,5156.0
2024-04-22 13:55:00,253.34,253.34,253.13,253.18,1956.0,249.218,249.218,249.0114,249.0606,1956.0
2024-04-22 14:00:00,253.28,253.41,253.24,253.24,5552.0,249.159,249.2869,249.1196,249.1196,5552.0
2024-04-22 14:05:00,253.27,253.36,253.21,253.32,2173.0,249.1491,249.2377,249.0901,249.1983,2173.0
2024-04-22 14:10:00,253.32,253.34,253.16,253.31,3215.0,249.1983,249.218,249.0409,249.1885,3215.0
2024-04-22 14:15:00,253.28,253.51,253.28,253.33,7859.0,249.159,249.3852,249.159,249.2082,7859.0
2024-04-22 14:20:00,253.39,253.54,253.37,253.53,3886.0,249.2672,249.4147,249.2475,249.4049,3886.0
2024-04-22 14:25:00,253.52,253.57,253.39,253.39,3358.0,249.3951,249.4443,249.2672,249.2672,3358.0
2024-04-22 14:30:00,253.37,253.38,253.26,253.3,4460.0,249.2475,249.2573,249.1393,249.1787,4460.0
2024-04-22 14:35:00,253.29,253.41,253.09,253.15,5706.0,249.1688,249.2869,248.9721,249.0311,5706.0
2024-04-22 14:40:00,253.17,253.17,252.85,252.86,4197.0,249.0508,249.0508,248.736,248.7458,4197.0
2024-04-22 14:45:00,252.94,253.14,252.91,253.07,7715.0,248.8245,249.0213,248.795,248.9524,7715.0
2024-04-22 14:50:00,253.08,253.1,252.78,252.89,9939.0,248.9622,248.9819,248.6671,248.7753,9939.0
2024-04-22 14:55:00,252.9,253.02,252.82,253.02,4531.0,248.7852,248.9032,248.7065,248.9032,4531.0
2024-04-22 15:00:00,252.94,253.02,252.75,252.75,9895.0,248.8245,248.9032,248.6376,248.6376,9895.0
2024-04-22 15:05:00,252.71,253.01,252.56,252.9,14690.0,248.5983,248.8934,248.4507,248.7852,14690.0
2024-04-22 15:10:00,252.9,252.98,252.7,252.95,5106.0,248.7852,248.8639,248.5884,248.8343,5106.0
2024-04-22 15:15:00,252.94,252.94,252.62,252.62,5318.0,248.8245,248.8245,248.5097,248.5097,5318.0
2024-04-22 15:20:00,252.65,252.65,252.53,252.55,4787.0,248.5392,248.5392,248.4212,248.4409,4787.0
2024-04-22 15:25:00,252.56,252.7,252.51,252.65,11612.0,248.4507,248.5884,248.4015,248.5392,11612.0
2024-04-22 15:30:00,252.62,252.68,252.27,252.27,8831.0,248.5097,248.5687,248.1654,248.1654,8831.0
2024-04-22 15:35:00,252.26,252.34,252.07,252.27,8726.0,248.1556,248.2343,247.9687,248.1654,8726.0
2024-04-22 15:40:00,252.3,252.3,252.04,252.2,9801.0,248.1949,248.1949,247.9392,248.0965,9801.0
2024-04-22 15:45:00,252.26,252.32,252.04,252.24,13056.0,248.1556,248.2146,247.9392,248.1359,13056.0
2024-04-22 15:50:00,252.3,252.3,251.61,251.72,39223.0,248.1949,248.1949,247.5161,247.6244,39223.0
2024-04-22 15:55:00,251.73,251.73,251.25,251.47,122295.0,247.6342,247.6342,247.162,247.3784,122295.0
2024-04-23 09:30:00,251.82,252.95,251.5,252.2,24741.0,247.7227,248.8343,247.4079,248.0965,24741.0
2024-04-23 09:35:00,252.21,252.8,251.77,252.69,7027.0,248.1064,248.6868,247.6735,248.5786,7027.0
2024-04-23 09:40:00,252.63,252.78,252.38,252.57,13222.0,248.5196,248.6671,248.2736,248.4605,13222.0
2024-04-23 09:45:00,252.35,252.53,251.79,252.05,3619.0,248.2441,248.4212,247.6932,247.949,3619.0
2024-04-23 09:50:00,252.06,252.07,251.16,251.36,11362.0,247.9588,247.9687,247.0735,247.2702,11362.0
2024-04-23 09:55:00,251.54,251.57,250.68,250.97,12979.0,247.4473,247.4768,246.6013,246.8866,12979.0
2024-04-23 10:00:00,250.98,250.98,249.88,249.91,6609.0,246.8964,246.8964,245.8143,245.8438,6609.0
2024-04-23 10:05:00,249.98,250.25,249.7,250.17,10264.0,245.9127,246.1783,245.6372,246.0996,10264.0
2024-04-23 10:10:00,250.27,250.53,250.27,250.44,2957.0,246.198,246.4537,246.198,246.3652,2957.0
2024-04-23 10:15:00,250.41,250.73,250.36,250.73,10406.0,246.3357,246.6505,246.2865,246.6505,10406.0
2024-04-23 10:20:00,250.73,251.12,250.45,250.65,7748.0,246.6505,247.0341,246.375,246.5718,7748.0
2024-04-23 10:25:00,250.72,251.06,250.69,251.05,7167.0,246.6406,246.9751,246.6111,246.9653,7167.0
2024-04-23 10:30:00,251.05,251.28,250.88,250.99,10666.0,246.9653,247.1915,246.798,246.9062,10666.0
2024-04-23 10:35:00,250.88,251.03,250.59,250.82,9472.0,246.798,246.9456,246.5127,246.739,9472.0
2024-04-23 10:40:00,250.84,251.15,250.81,251.06,5793.0,246.7587,247.0636,246.7292,246.9751,5793.0
2024-04-23 10:45:00,250.96,251.54,250.84,251.41,14553.0,246.8767,247.4473,246.7587,247.3194,14553.0
2024-04-23 10:50:00,251.55,251.8,250.98,250.98,10471.0,247.4571,247.7031,246.8964,246.8964,10471.0
2024-04-23 10:55:00,250.89,251.2,250.87,251.13,5780.0,246.8079,247.1128,246.7882,247.044,5780.0
2024-04-23 11:00:00,251.19,251.23,251.03,251.15,7194.0,247.103,247.1423,246.9456,247.0636,7194.0
2024-04-23 11:05:00,251.17,251.37,250.9,250.9,7835.0,247.0833,247.2801,246.8177,246.8177,7835.0
2024-04-23 11:10:00,250.97,251.01,250.77,251.01,9440.0,246.8866,246.9259,246.6898,246.9259,9440.0
2024-04-23 11:15:00,251.02,251.34,251.0,251.18,5065.0,246.9357,247.2505,246.9161,247.0931,5065.0
2024-04-23 11:20:00,251.12,251.33,251.12,251.27,7886.0,247.0341,247.2407,247.0341,247.1817,7886.0
2024-04-23 11:25:00,251.28,251.6,251.19,251.52,6356.0,247.1915,247.5063,247.103,247.4276,6356.0
2024-04-23 11:30:00,251.41,251.48,251.15,251.19,2497.0,247.3194,247.3883,247.0636,247.103,2497.0
2024-04-23 11:35:00,251.24,251.29,251.15,251.28,3791.0,247.1522,247.2014,247.0636,247.1915,3791.0
2024-04-23 11:40:00,251.31,251.31,250.95,251.29,6785.0,247.221,247.221,246.8669,247.2014,6785.0
2024-04-23 11:45:00,251.31,251.31,251.11,251.14,4276.0,247.221,247.221,247.0243,247.0538,4276.0
2024-04-23 11:50:00,251.15,251.26,251.05,251.19,6475.0,247.0636,247.1718,246.9653,247.103,6475.0
2024-04-23 11:55:00,251.19,251.27,251.07,251.17,3228.0,247.103,247.1817,246.9849,247.0833,3228.0
2024-04-23 12:00:00,251.22,251.22,251.07,251.09,1827.0,247.1325,247.1325,246.9849,247.0046,1827.0
2024-04-23 12:05:00,251.13,251.19,250.93,251.19,3467.0,247.044,247.103,246.8472,247.103,3467.0
2024-04-23 12:10:00,251.17,251.29,251.05,251.16,3267.0,247.0833,247.2014,246.9653,247.0735,3267.0
2024-04-23 12:15:00,251.29,251.3,251.17,251.23,5354.0,247.2014,247.2112,247.0833,247.1423,5354.0
2024-04-23 12:20:00,251.33,251.46,251.32,251.36,2417.0,247.2407,247.3686,247.2309,247.2702,2417.0
2024-04-23 12:25:00,251.36,251.38,251.28,251.33,4224.0,247.2702,247.2899,247.1915,247.2407,4224.0
2024-04-23 12:30:00,251.33,251.43,251.2,251.2,6096.0,247.2407,247.3391,247.1128,247.1128,6096.0
2024-04-23 12:35:00,251.2,251.27,251.14,251.24,4035.0,247.1128,247.1817,247.0538,247.1522,4035.0
2024-04-23 12:40:00,251.24,251.27,251.16,251.2,3388.0,247.1522,247.1817,247.0735,247.1128,3388.0
2024-04-23 12:45:00,251.18,251.26,251.1,251.13,5572.0,247.0931,247.1718,247.0144,247.044,5572.0
2024-04-23 12:50:00,251.21,251.29,250.99,251.02,4718.0,247.1227,247.2014,246.9062,246.9357,4718.0
2024-04-23 12:55:00,250.92,251.25,250.92,251.22,3372.0,246.8374,247.162,246.8374,247.1325,3372.0
2024-04-23 13:00:00,251.22,251.44,251.21,251.44,3718.0,247.1325,247.3489,247.1227,247.3489,3718.0
2024-04-23 13:05:00,251.52,251.71,251.48,251.52,4545.0,247.4276,247.6145,247.3883,247.4276,4545.0
2024-04-23 13:10:00,251.53,251.65,251.38,251.39,4550.0,247.4374,247.5555,247.2899,247.2997,4550.0
2024-04-23 13:15:00,251.41,251.46,251.26,251.27,6912.0,247.3194,247.3686,247.1718,247.1817,6912.0
2024-04-23 13:20:00,251.29,251.32,251.21,251.26,4316.0,247.2014,247.2309,247.1227,247.1718,4316.0
2024-04-23 13:25:00,251.21,251.36,251.2,251.35,4542.0,247.1227,247.2702,247.1128,247.2604,4542.0
2024-04-23 13:30:00,251.32,251.45,251.23,251.44,3290.0,247.2309,247.3588,247.1423,247.3489,3290.0
2024-04-23 13:35:00,251.44,251.44,251.18,251.24,4455.0,247.3489,247.3489,247.0931,247.1522,4455.0
2024-04-23 13:40:00,251.2,251.4,251.08,251.37,3061.0,247.1128,247.3096,246.9948,247.2801,3061.0
2024-04-23 13:45:00,251.38,251.67,251.31,251.6,3546.0,247.2899,247.5752,247.221,247.5063,3546.0
2024-04-23 13:50:00,251.54,251.54,251.29,251.33,6108.0,247.4473,247.4473,247.2014,247.2407,6108.0
2024-04-23 13:55:00,251.33,251.4,251.26,251.36,3081.0,247.2407,247.3096,247.1718,247.2702,3081.0
2024-04-23 14:00:00,251.35,251.36,250.8,250.9,59455.0,247.2604,247.2702,246.7193,246.8177,59455.0
2024-04-23 14:05:00,250.85,250.98,250.8,250.91,6242.0,246.7685,246.8964,246.7193,246.8275,6242.0
2024-04-23 14:10:00,250.94,250.98,250.73,250.8,8953.0,246.857,246.8964,246.6505,246.7193,8953.0
2024-04-23 14:15:00,250.8,250.87,250.74,250.87,5749.0,246.7193,246.7882,246.6603,246.7882,5749.0
2024-04-23 14:20:00,250.91,251.12,250.78,250.96,24432.0,246.8275,247.0341,246.6997,246.8767,24432.0
2024-04-23 14:25:00,250.93,251.05,250.74,250.83,19902.0,246.8472,246.9653,246.6603,246.7488,19902.0
2024-04-23 14:30:00,250.79,250.82,250.65,250.82,5825.0,246.7095,246.739,246.5718,246.739,5825.0
2024-04-23 14:35:00,250.79,250.9,250.76,250.78,9343.0,246.7095,246.8177,246.68,246.6997,9343.0
2024-04-23 14:40:00,250.78,250.78,250.61,250.62,8468.0,246.6997,246.6997,246.5324,246.5423,8468.0
2024-04-23 14:45:00,250.59,250.87,250.49,250.69,13854.0,246.5127,246.7882,246.4144,246.6111,13854.0
2024-04-23 14:50:00,250.7,250.7,250.48,250.54,8944.0,246.621,246.621,246.4045,246.4636,8944.0
2024-04-23 14:55:00,250.57,250.77,250.51,250.67,5816.0,246.4931,246.6898,246.434,246.5914,5816.0
2024-04-23 15:00:00,250.68,250.69,250.23,250.24,11573.0,246.6013,246.6111,246.1586,246.1684,11573.0
2024-04-23 15:05:00,250.24,250.39,250.24,250.34,10932.0,246.1684,246.316,246.1684,246.2668,10932.0
2024-04-23 15:10:00,250.33,250.48,250.22,250.39,38316.0,246.257,246.4045,246.1488,246.316,38316.0
2024-04-23 15:15:00,250.4,250.4,250.04,250.04,10686.0,246.3258,246.3258,245.9717,245.9717,10686.0
2024-04-23 15:20:00,250.04,250.11,249.96,249.96,10965.0,245.9717,246.0406,245.893,245.893,10965.0
2024-04-23 15:25:00,249.9,250.34,249.89,250.34,11471.0,245.834,246.2668,245.8241,246.2668,11471.0
2024-04-23 15:30:00,250.25,250.28,249.86,249.94,33652.0,246.1783,246.2078,245.7946,245.8733,33652.0
2024-04-23 15:35:00,249.97,250.17,249.77,249.8,18153.0,245.9028,246.0996,245.7061,245.7356,18153.0
2024-04-23 15:40:00,249.79,250.09,249.69,249.93,26763.0,245.7258,246.0209,245.6274,245.8635,26763.0
2024-04-23 15:45:00,249.92,249.92,249.68,249.81,63947.0,245.8536,245.8536,245.6176,245.7454,63947.0
2024-04-23 15:50:00,249.84,249.91,249.57,249.69,41987.0,245.7749,245.8438,245.5093,245.6274,41987.0
2024-04-23 15:55:00,249.72,249.8,249.14,249.79,151012.0,245.6569,245.7356,245.0863,245.7258,151012.0
2024-04-24 09:30:00,240.57,243.61,240.01,241.76,79728.0,236.6558,239.6463,236.1049,237.8264,79728.0
2024-04-24 09:35:00,242.46,242.62,240.43,241.53,14880.0,238.515,238.6724,236.5181,237.6002,14880.0
2024-04-24 09:40:00,241.63,242.5,240.56,240.65,38426.0,237.6985,238.5544,236.6459,236.7345,38426.0
2024-04-24 09:45:00,240.51,240.82,239.66,239.75,22721.0,236.5968,236.9017,235.7606,235.8491,22721.0
2024-04-24 09:50:00,239.87,240.82,239.49,240.24,75097.0,235.9672,236.9017,235.5933,236.3311,75097.0
2024-04-24 09:55:00,240.2,241.21,240.05,240.5,31183.0,236.2918,237.2854,236.1442,236.5869,31183.0
2024-04-24 10:00:00,240.6,240.77,240.25,240.38,28069.0,236.6853,236.8525,236.341,236.4689,28069.0
2024-04-24 10:05:00,240.39,240.97,239.93,240.93,31785.0,236.4787,237.0493,236.0262,237.0099,31785.0
2024-04-24 10:10:00,240.75,240.85,240.39,240.53,11814.0,236.8328,236.9312,236.4787,236.6164,11814.0
2024-04-24 10:15:00,240.59,240.8,240.08,240.29,19632.0,236.6755,236.882,236.1737,236.3803,19632.0
2024-04-24 10:20:00,240.2,240.24,239.01,239.06,33676.0,236.2918,236.3311,235.1212,235.1703,33676.0
2024-04-24 10:25:00,239.05,239.47,238.85,239.4,7808.0,235.1605,235.5737,234.9638,235.5048,7808.0
2024-04-24 10:30:00,239.39,239.48,239.16,239.38,21616.0,235.495,235.5835,235.2687,235.4851,21616.0
2024-04-24 10:35:00,239.22,239.7,239.0,239.62,32150.0,235.3277,235.7999,235.1113,235.7212,32150.0
2024-04-24 10:40:00,239.7,239.99,239.2,239.79,15421.0,235.7999,236.0852,235.3081,235.8885,15421.0
2024-04-24 10:45:00,239.69,239.84,239.48,239.84,12396.0,235.7901,235.9377,235.5835,235.9377,12396.0
2024-04-24 10:50:00,239.9,240.59,239.19,239.2,25657.0,235.9967,236.6755,235.2982,235.3081,25657.0
2024-04-24 10:55:00,239.08,239.48,239.0,239.09,22971.0,235.19,235.5835,235.1113,235.1999,22971.0
2024-04-24 11:00:00,239.09,240.16,239.09,240.0,18873.0,235.1999,236.2524,235.1999,236.095,18873.0
2024-04-24 11:05:00,240.13,240.14,239.61,239.63,17546.0,236.2229,236.2328,235.7114,235.7311,17546.0
2024-04-24 11:10:00,239.73,239.87,239.35,239.87,6574.0,235.8294,235.9672,235.4556,235.9672,6574.0
2024-04-24 11:15:00,239.71,240.35,239.71,240.11,9133.0,235.8098,236.4394,235.8098,236.2033,9133.0
2024-04-24 11:20:00,240.25,240.3,239.79,240.0,11048.0,236.341,236.3902,235.8885,236.095,11048.0
2024-04-24 11:25:00,240.07,240.46,239.93,240.11,25761.0,236.1639,236.5476,236.0262,236.2033,25761.0
2024-04-24 11:30:00,240.26,240.6,240.15,240.47,24301.0,236.3508,236.6853,236.2426,236.5574,24301.0
2024-04-24 11:35:00,240.45,240.73,240.28,240.44,9127.0,236.5377,236.8132,236.3705,236.5279,9127.0
2024-04-24 11:40:00,240.49,240.52,240.33,240.34,7554.0,236.5771,236.6066,236.4197,236.4295,7554.0
2024-04-24 11:45:00,240.34,240.44,239.85,239.85,10202.0,236.4295,236.5279,235.9475,235.9475,10202.0
2024-04-24 11:50:00,239.8,240.16,239.76,240.12,9032.0,235.8983,236.2524,235.859,236.2131,9032.0
2024-04-24 11:55:00,240.17,240.4,240.1,240.1,9795.0,236.2623,236.4885,236.1934,236.1934,9795.0
2024-04-24 12:00:00,240.19,240.29,239.98,240.13,5860.0,236.282,236.3803,236.0754,236.2229,5860.0
2024-04-24 12:05:00,240.04,240.34,240.02,240.03,32960.0,236.1344,236.4295,236.1147,236.1246,32960.0
2024-04-24 12:10:00,240.09,240.25,240.03,240.22,5948.0,236.1836,236.341,236.1246,236.3115,5948.0
2024-04-24 12:15:00,240.27,241.25,240.25,241.24,18715.0,236.3607,237.3247,236.341,237.3149,18715.0
2024-04-24 12:20:00,241.22,241.77,241.08,241.08,25963.0,237.2952,237.8363,237.1575,237.1575,25963.0
2024-04-24 12:25:00,241.29,241.72,241.19,241.33,16037.0,237.3641,237.7871,237.2657,237.4034,16037.0
2024-04-24 12:30:00,241.33,242.1,241.32,241.99,25994.0,237.4034,238.1609,237.3936,238.0527,25994.0
2024-04-24 12:35:00,241.99,242.23,241.5,241.72,15992.0,238.0527,238.2888,237.5706,237.7871,15992.0
2024-04-24 12:40:00,241.7,241.91,241.62,241.71,14667.0,237.7674,237.974,237.6887,237.7772,14667.0
2024-04-24 12:45:00,241.72,241.72,241.1,241.15,17120.0,237.7871,237.7871,237.1772,237.2263,17120.0
2024-04-24 12:50:00,241.17,241.48,241.09,241.19,11434.0,237.246,237.551,237.1673,237.2657,11434.0
2024-04-24 12:55:00,241.2,241.73,241.19,241.68,13294.0,237.2755,237.7969,237.2657,237.7477,13294.0
2024-04-24 13:00:00,241.78,241.97,241.71,241.97,3789.0,237.8461,238.033,237.7772,238.033,3789.0
2024-04-24 13:05:00,241.95,242.43,241.95,242.39,9187.0,238.0133,238.4855,238.0133,238.4462,9187.0
2024-04-24 13:10:00,242.44,242.61,242.28,242.31,23453.0,238.4953,238.6626,238.338,238.3675,23453.0
2024-04-24 13:15:00,242.3,242.47,242.12,242.12,13090.0,238.3576,238.5249,238.1806,238.1806,13090.0
2024-04-24 13:20:00,242.04,242.46,242.0,242.18,61884.0,238.1019,238.515,238.0625,238.2396,61884.0
2024-04-24 13:25:00,242.23,242.31,241.95,242.09,7710.0,238.2888,238.3675,238.0133,238.151,7710.0
2024-04-24 13:30:00,242.1,242.15,241.57,241.7,9091.0,238.1609,238.2101,237.6395,237.7674,9091.0
2024-04-24 13:35:00,241.7,241.85,241.56,241.7,7610.0,237.7674,237.9149,237.6297,237.7674,7610.0
2024-04-24 13:40:00,241.69,241.91,241.63,241.91,6343.0,237.7576,237.974,237.6985,237.974,6343.0
2024-04-24 13:45:00,241.96,242.25,241.86,242.14,7374.0,238.0232,238.3084,237.9248,238.2002,7374.0
2024-04-24 13:50:00,242.17,242.48,242.16,242.46,14314.0,238.2297,238.5347,238.2199,238.515,14314.0
2024-04-24 13:55:00,242.51,242.75,242.42,242.47,10809.0,238.5642,238.8003,238.4757,238.5249,10809.0
2024-04-24 14:00:00,242.51,242.58,242.14,242.14,12448.0,238.5642,238.6331,238.2002,238.2002,12448.0
2024-04-24 14:05:00,242.19,242.19,241.6,241.6,9311.0,238.2494,238.2494,237.669,237.669,9311.0
2024-04-24 14:10:00,241.74,242.04,241.69,241.71,8967.0,237.8067,238.1019,237.7576,237.7772,8967.0
2024-04-24 14:15:00,241.7,241.82,241.44,241.5,9275.0,237.7674,237.8854,237.5116,237.5706,9275.0
2024-04-24 14:20:00,241.52,241.94,241.49,241.87,11124.0,237.5903,238.0035,237.5608,237.9346,11124.0
2024-04-24 14:25:00,241.86,241.95,241.6,241.6,7255.0,237.9248,238.0133,237.669,237.669,7255.0
2024-04-24 14:30:00,241.57,241.65,241.38,241.48,9737.0,237.6395,237.7182,237.4526,237.551,9737.0
2024-04-24 14:35:00,241.5,241.79,241.48,241.78,10209.0,237.5706,237.8559,237.551,237.8461,10209.0
2024-04-24 14:40:00,241.78,242.06,241.76,242.06,9811.0,237.8461,238.1215,237.8264,238.1215,9811.0
2024-04-24 14:45:00,242.04,242.13,241.96,242.1,10973.0,238.1019,238.1904,238.0232,238.1609,10973.0
2024-04-24 14:50:00,242.14,242.38,242.04,242.34,10478.0,238.2002,238.4363,238.1019,238.397,10478.0
2024-04-24 14:55:00,242.38,242.38,241.79,241.91,10121.0,238.4363,238.4363,237.8559,237.974,10121.0
2024-04-24 15:00:00,241.82,242.07,241.78,241.81,6910.0,237.8854,238.1314,237.8461,237.8756,6910.0
2024-04-24 15:05:00,241.81,242.27,241.75,242.27,17845.0,237.8756,238.3281,237.8166,238.3281,17845.0
2024-04-24 15:10:00,242.21,242.31,242.17,242.2,9543.0,238.2691,238.3675,238.2297,238.2593,9543.0
2024-04-24 15:15:00,242.22,242.25,241.85,241.97,10279.0,238.2789,238.3084,237.9149,238.033,10279.0
2024-04-24 15:20:00,242.05,242.14,241.98,242.14,10230.0,238.1117,238.2002,238.0428,238.2002,10230.0
2024-04-24 15:25:00,242.13,242.18,242.03,242.09,10583.0,238.1904,238.2396,238.092,238.151,10583.0
2024-04-24 15:30:00,242.09,242.14,241.82,241.83,14915.0,238.151,238.2002,237.8854,237.8953,14915.0
2024-04-24 15:35:00,241.83,242.05,241.73,241.93,19256.0,237.8953,238.1117,237.7969,237.9936,19256.0
2024-04-24 15:40:00,241.87,242.13,241.73,242.08,16169.0,237.9346,238.1904,237.7969,238.1412,16169.0
2024-04-24 15:45:00,242.12,242.25,241.97,242.01,17982.0,238.1806,238.3084,238.033,238.0723,17982.0
2024-04-24 15:50:00,241.98,242.97,241.91,242.96,41516.0,238.0428,239.0167,237.974,239.0069,41516.0
2024-04-24 15:55:00,242.98,243.08,242.72,243.07,95318.0,239.0266,239.1249,238.7708,239.1151,95318.0
2024-04-25 09:30:00,242.75,243.58,242.25,243.25,36687.0,238.8003,239.6168,238.3084,239.2922,36687.0
2024-04-25 09:35:00,243.03,243.97,242.93,243.72,24331.0,239.0757,240.0005,238.9774,239.7545,24331.0
2024-04-25 09:40:00,243.52,244.11,243.09,243.76,18069.0,239.5578,240.1382,239.1348,239.7939,18069.0
2024-04-25 09:45:00,243.62,244.07,243.29,243.29,8431.0,239.6562,240.0988,239.3315,239.3315,8431.0
2024-04-25 09:50:00,243.18,243.57,243.0,243.18,6550.0,239.2233,239.607,239.0462,239.2233,6550.0
2024-04-25 09:55:00,243.45,243.79,243.33,243.62,17342.0,239.4889,239.8234,239.3709,239.6562,17342.0
2024-04-25 10:00:00,243.43,243.63,242.93,243.05,8838.0,239.4692,239.666,238.9774,239.0954,8838.0
2024-04-25 10:05:00,243.04,243.92,243.0,243.8,18352.0,239.0856,239.9513,239.0462,239.8332,18352.0
2024-04-25 10:10:00,243.7,243.73,243.5,243.54,11949.0,239.7348,239.7644,239.5381,239.5775,11949.0
2024-04-25 10:15:00,243.54,243.76,243.25,243.33,22089.0,239.5775,239.7939,239.2922,239.3709,22089.0
2024-04-25 10:20:00,243.34,243.63,243.34,243.43,13260.0,239.3807,239.666,239.3807,239.4692,13260.0
2024-04-25 10:25:00,243.44,243.49,243.22,243.43,8811.0,239.4791,239.5283,239.2627,239.4692,8811.0
2024-04-25 10:30:00,243.36,243.61,243.3,243.37,8907.0,239.4004,239.6463,239.3414,239.4102,8907.0
2024-04-25 10:35:00,243.33,243.36,243.09,243.19,8920.0,239.3709,239.4004,239.1348,239.2331,8920.0
2024-04-25 10:40:00,243.19,243.22,242.91,242.99,7547.0,239.2331,239.2627,238.9577,239.0364,7547.0
2024-04-25 10:45:00,242.94,243.04,242.67,243.04,12105.0,238.9872,239.0856,238.7216,239.0856,12105.0
2024-04-25 10:50:00,243.1,243.12,242.76,242.8,15381.0,239.1446,239.1643,238.8101,238.8495,15381.0
2024-04-25 10:55:00,242.76,243.05,242.64,242.98,10076.0,238.8101,239.0954,238.6921,239.0266,10076.0
2024-04-25 11:00:00,243.04,243.23,242.96,243.06,8022.0,239.0856,239.2725,239.0069,239.1053,8022.0
2024-04-25 11:05:00,243.06,243.31,242.99,243.3,9243.0,239.1053,239.3512,239.0364,239.3414,9243.0
2024-04-25 11:10:00,243.27,243.67,243.26,243.63,18564.0,239.3118,239.7053,239.302,239.666,18564.0
2024-04-25 11:15:00,243.44,243.93,243.44,243.9,14728.0,239.4791,239.9611,239.4791,239.9316,14728.0
2024-04-25 11:20:00,243.98,243.98,243.7,243.74,8271.0,240.0103,240.0103,239.7348,239.7742,8271.0
2024-04-25 11:25:00,243.84,244.02,243.6,243.61,8936.0,239.8726,240.0496,239.6365,239.6463,8936.0
2024-04-25 11:30:00,243.69,243.99,243.65,243.99,9333.0,239.725,240.0201,239.6857,240.0201,9333.0
2024-04-25 11:35:00,243.99,243.99,243.91,243.95,9306.0,240.0201,240.0201,239.9414,239.9808,9306.0
2024-04-25 11:40:00,243.95,244.12,243.93,244.08,6489.0,239.9808,240.148,239.9611,240.1087,6489.0
2024-04-25 11:45:00,243.96,244.11,243.86,244.1,7207.0,239.9906,240.1382,239.8922,240.1283,7207.0
2024-04-25 11:50:00,244.09,244.43,244.05,244.43,8607.0,240.1185,240.453,240.0792,240.453,8607.0
2024-04-25 11:55:00,244.36,244.48,244.33,244.47,5950.0,240.3841,240.5022,240.3546,240.4923,5950.0
2024-04-25 12:00:00,244.49,244.7,244.42,244.58,9646.0,240.512,240.7186,240.4431,240.6005,9646.0
2024-04-25 12:05:00,244.63,244.93,244.58,244.84,6552.0,240.6497,240.9448,240.6005,240.8563,6552.0
2024-04-25 12:10:00,244.86,244.86,244.54,244.63,4554.0,240.876,240.876,240.5612,240.6497,4554.0
2024-04-25 12:15:00,244.65,245.09,244.65,245.09,8907.0,240.6694,241.1022,240.6694,241.1022,8907.0
2024-04-25 12:20:00,245.07,245.5,245.07,245.5,6265.0,241.0826,241.5056,241.0826,241.5056,6265.0
2024-04-25 12:25:00,245.5,245.73,245.4,245.73,10227.0,241.5056,241.7318,241.4072,241.7318,10227.0
2024-04-25 12:30:00,245.56,245.57,245.23,245.46,9917.0,241.5646,241.5744,241.24,241.4662,9917.0
2024-04-25 12:35:00,245.45,245.54,245.4,245.47,10236.0,241.4564,241.5449,241.4072,241.476,10236.0
2024-04-25 12:40:00,245.47,245.52,245.29,245.52,7940.0,241.476,241.5252,241.299,241.5252,7940.0
2024-04-25 12:45:00,245.56,245.59,245.28,245.33,8284.0,241.5646,241.5941,241.2891,241.3383,8284.0
2024-04-25 12:50:00,245.35,245.53,245.32,245.36,6527.0,241.358,241.5351,241.3285,241.3678,6527.0
2024-04-25 12:55:00,245.42,245.66,245.32,245.45,8629.0,241.4269,241.663,241.3285,241.4564,8629.0
2024-04-25 13:00:00,245.37,245.38,245.08,245.25,11367.0,241.3777,241.3875,241.0924,241.2596,11367.0
2024-04-25 13:05:00,245.28,245.28,244.95,245.08,5195.0,241.2891,241.2891,240.9645,241.0924,5195.0
2024-04-25 13:10:00,245.09,245.29,244.94,245.19,9332.0,241.1022,241.299,240.9547,241.2006,9332.0
2024-04-25 13:15:00,245.2,245.25,245.08,245.17,6976.0,241.2104,241.2596,241.0924,241.1809,6976.0
2024-04-25 13:20:00,245.12,245.17,244.94,244.94,8914.0,241.1317,241.1809,240.9547,240.9547,8914.0
2024-04-25 13:25:00,244.96,245.03,244.9,245.03,4625.0,240.9743,241.0432,240.9153,241.0432,4625.0
2024-04-25 13:30:00,245.01,245.45,245.0,245.42,6311.0,241.0235,241.4564,241.0137,241.4269,6311.0
2024-04-25 13:35:00,245.45,245.73,245.42,245.7,6375.0,241.4564,241.7318,241.4269,241.7023,6375.0
2024-04-25 13:40:00,245.7,245.83,245.56,245.62,9113.0,241.7023,241.8302,241.5646,241.6236,9113.0
2024-04-25 13:45:00,245.62,245.71,245.5,245.71,5009.0,241.6236,241.7121,241.5056,241.7121,5009.0
2024-04-25 13:50:00,245.7,245.77,245.63,245.66,7710.0,241.7023,241.7712,241.6334,241.663,7710.0
2024-04-25 13:55:00,245.63,245.67,245.43,245.48,5606.0,241.6334,241.6728,241.4367,241.4859,5606.0
2024-04-25 14:00:00,245.47,245.47,245.36,245.42,4407.0,241.476,241.476,241.3678,241.4269,4407.0
2024-04-25 14:05:00,245.42,245.43,245.3,245.39,10048.0,241.4269,241.4367,241.3088,241.3974,10048.0
2024-04-25 14:10:00,245.36,245.51,245.27,245.5,8608.0,241.3678,241.5154,241.2793,241.5056,8608.0
2024-04-25 14:15:00,245.47,245.63,245.47,245.58,7254.0,241.476,241.6334,241.476,241.5843,7254.0
2024-04-25 14:20:00,245.65,245.78,245.6,245.64,9212.0,241.6531,241.781,241.6039,241.6433,9212.0
2024-04-25 14:25:00,245.6,245.65,245.15,245.15,9915.0,241.6039,241.6531,241.1613,241.1613,9915.0
2024-04-25 14:30:00,245.22,245.49,245.22,245.22,5359.0,241.2301,241.4957,241.2301,241.2301,5359.0
2024-04-25 14:35:00,245.24,245.39,245.15,245.39,6524.0,241.2498,241.3974,241.1613,241.3974,6524.0
2024-04-25 14:40:00,245.39,245.42,245.05,245.05,7828.0,241.3974,241.4269,241.0629,241.0629,7828.0
2024-04-25 14:45:00,245.13,245.25,245.05,245.23,5064.0,241.1416,241.2596,241.0629,241.24,5064.0
2024-04-25 14:50:00,245.21,245.29,245.15,245.24,4239.0,241.2203,241.299,241.1613,241.2498,4239.0
2024-04-25 14:55:00,245.26,245.61,245.26,245.55,6392.0,241.2695,241.6138,241.2695,241.5547,6392.0
2024-04-25 15:00:00,245.58,245.76,245.54,245.76,6114.0,241.5843,241.7613,241.5449,241.7613,6114.0
2024-04-25 15:05:00,245.79,245.88,245.63,245.88,7231.0,241.7908,241.8794,241.6334,241.8794,7231.0
2024-04-25 15:10:00,245.87,246.07,245.83,245.87,10414.0,241.8695,242.0663,241.8302,241.8695,10414.0
2024-04-25 15:15:00,245.84,245.93,245.75,245.75,12158.0,241.84,241.9286,241.7515,241.7515,12158.0
2024-04-25 15:20:00,245.72,246.03,245.68,245.9,10931.0,241.722,242.0269,241.6826,241.8991,10931.0
2024-04-25 15:25:00,245.87,246.02,245.81,246.02,10793.0,241.8695,242.0171,241.8105,242.0171,10793.0
2024-04-25 15:30:00,246.02,246.22,246.0,246.01,13304.0,242.0171,242.2138,241.9974,242.0073,13304.0
2024-04-25 15:35:00,245.93,246.12,245.75,246.12,17147.0,241.9286,242.1155,241.7515,242.1155,17147.0
2024-04-25 15:40:00,246.15,246.36,245.81,246.24,23246.0,242.145,242.3516,241.8105,242.2335,23246.0
2024-04-25 15:45:00,246.19,246.34,246.05,246.09,18116.0,242.1843,242.3319,242.0466,242.086,18116.0
2024-04-25 15:50:00,246.04,246.31,245.9,246.11,28890.0,242.0368,242.3024,241.8991,242.1056,28890.0
2024-04-25 15:55:00,246.07,246.28,245.93,245.96,116968.0,242.0663,242.2729,241.9286,241.9581,116968.0
2024-04-26 09:30:00,243.99,244.5,243.14,243.75,31275.0,240.0201,240.5218,239.184,239.784,31275.0
2024-04-26 09:35:00,243.77,244.31,243.46,243.9,9025.0,239.8037,240.3349,239.4988,239.9316,9025.0
2024-04-26 09:40:00,243.81,243.96,243.54,243.85,7278.0,239.8431,239.9906,239.5775,239.8824,7278.0
2024-04-26 09:45:00,243.89,244.8,243.89,244.7,19485.0,239.9218,240.817,239.9218,240.7186,19485.0
2024-04-26 09:50:00,244.69,245.59,244.67,245.49,6686.0,240.7087,241.5941,240.6891,241.4957,6686.0
2024-04-26 09:55:00,245.52,245.73,245.43,245.46,8497.0,241.5252,241.7318,241.4367,241.4662,8497.0
2024-04-26 10:00:00,245.37,246.16,245.37,246.16,7536.0,241.3777,242.1548,241.3777,242.1548,7536.0
2024-04-26 10:05:00,246.1,246.66,245.91,246.44,7963.0,242.0958,242.6467,241.9089,242.4303,7963.0
2024-04-26 10:10:00,246.51,246.67,246.0,246.05,20309.0,242.4991,242.6565,241.9974,242.0466,20309.0
2024-04-26 10:15:00,246.0,246.01,245.43,245.55,9442.0,241.9974,242.0073,241.4367,241.5547,9442.0
2024-04-26 10:20:00,245.52,245.77,245.39,245.59,8463.0,241.5252,241.7712,241.3974,241.5941,8463.0
2024-04-26 10:25:00,245.56,245.6,245.28,245.44,8529.0,241.5646,241.6039,241.2891,241.4465,8529.0
2024-04-26 10:30:00,245.4,245.72,245.3,245.72,15784.0,241.4072,241.722,241.3088,241.722,15784.0
2024-04-26 10:35:00,245.72,245.82,245.48,245.78,7096.0,241.722,241.8204,241.4859,241.781,7096.0
2024-04-26 10:40:00,245.78,245.78,245.19,245.28,7247.0,241.781,241.781,241.2006,241.2891,7247.0
2024-04-26 10:45:00,245.33,245.37,245.0,245.07,9192.0,241.3383,241.3777,241.0137,241.0826,9192.0
2024-04-26 10:50:00,245.02,245.26,244.93,245.06,7651.0,241.0334,241.2695,240.9448,241.0727,7651.0
2024-04-26 10:55:00,245.09,245.56,245.08,245.4,6619.0,241.1022,241.5646,241.0924,241.4072,6619.0
2024-04-26 11:00:00,245.42,245.65,245.35,245.54,7865.0,241.4269,241.6531,241.358,241.5449,7865.0
2024-04-26 11:05:00,245.45,245.58,245.35,245.58,9642.0,241.4564,241.5843,241.358,241.5843,9642.0
2024-04-26 11:10:00,245.63,245.63,245.1,245.12,12144.0,241.6334,241.6334,241.1121,241.1317,12144.0
2024-04-26 11:15:00,245.21,245.37,244.96,245.1,10188.0,241.2203,241.3777,240.9743,241.1121,10188.0
2024-04-26 11:20:00,245.03,245.12,244.93,245.04,6364.0,241.0432,241.1317,240.9448,241.053,6364.0
2024-04-26 11:25:00,245.04,245.12,244.96,244.98,5704.0,241.053,241.1317,240.9743,240.994,5704.0
2024-04-26 11:30:00,245.05,245.19,244.92,245.02,7846.0,241.0629,241.2006,240.935,241.0334,7846.0
2024-04-26 11:35:00,245.02,245.31,245.02,245.17,6258.0,241.0334,241.3187,241.0334,241.1809,6258.0
2024-04-26 11:40:00,245.17,245.37,245.09,245.27,6878.0,241.1809,241.3777,241.1022,241.2793,6878.0
2024-04-26 11:45:00,245.19,245.23,244.97,245.03,6081.0,241.2006,241.24,240.9842,241.0432,6081.0
2024-04-26 11:50:00,245.0,245.18,244.98,245.09,6110.0,241.0137,241.1908,240.994,241.1022,6110.0
2024-04-26 11:55:00,245.11,245.18,245.0,245.18,5736.0,241.1219,241.1908,241.0137,241.1908,5736.0
2024-04-26 12:00:00,245.18,245.2,245.07,245.2,4889.0,241.1908,241.2104,241.0826,241.2104,4889.0
2024-04-26 12:05:00,245.19,245.25,245.06,245.22,4909.0,241.2006,241.2596,241.0727,241.2301,4909.0
2024-04-26 12:10:00,245.33,245.52,245.33,245.51,7463.0,241.3383,241.5252,241.3383,241.5154,7463.0
2024-04-26 12:15:00,245.56,245.59,245.35,245.35,7128.0,241.5646,241.5941,241.358,241.358,7128.0
2024-04-26 12:20:00,245.4,245.68,245.39,245.59,6175.0,241.4072,241.6826,241.3974,241.5941,6175.0
2024-04-26 12:25:00,245.59,245.59,245.42,245.49,3634.0,241.5941,241.5941,241.4269,241.4957,3634.0
2024-04-26 12:30:00,245.54,245.57,245.33,245.47,4646.0,241.5449,241.5744,241.3383,241.476,4646.0
2024-04-26 12:35:00,245.52,245.72,245.52,245.68,5461.0,241.5252,241.722,241.5252,241.6826,5461.0
2024-04-26 12:40:00,245.68,245.82,245.65,245.69,6996.0,241.6826,241.8204,241.6531,241.6925,6996.0
2024-04-26 12:45:00,245.68,245.96,245.64,245.85,5924.0,241.6826,241.9581,241.6433,241.8499,5924.0
2024-04-26 12:50:00,245.9,246.02,245.85,245.95,4176.0,241.8991,242.0171,241.8499,241.9482,4176.0
2024-04-26 12:55:00,245.92,246.05,245.88,245.98,3834.0,241.9187,242.0466,241.8794,241.9778,3834.0
2024-04-26 13:00:00,246.03,246.26,246.01,246.25,4220.0,242.0269,242.2532,242.0073,242.2434,4220.0
2024-04-26 13:05:00,246.24,246.24,246.05,246.07,4019.0,242.2335,242.2335,242.0466,242.0663,4019.0
2024-04-26 13:10:00,246.01,246.13,245.95,246.07,6861.0,242.0073,242.1253,241.9482,242.0663,6861.0
2024-04-26 13:15:00,246.05,246.11,245.83,245.83,22521.0,242.0466,242.1056,241.8302,241.8302,22521.0
2024-04-26 13:20:00,245.79,246.13,245.79,246.08,5612.0,241.7908,242.1253,241.7908,242.0761,5612.0
2024-04-26 13:25:00,246.11,246.19,246.0,246.01,7335.0,242.1056,242.1843,241.9974,242.0073,7335.0
2024-04-26 13:30:00,246.0,246.12,246.0,246.09,4605.0,241.9974,242.1155,241.9974,242.086,4605.0
2024-04-26 13:35:00,246.13,246.34,246.13,246.28,6582.0,242.1253,242.3319,242.1253,242.2729,6582.0
2024-04-26 13:40:00,246.31,246.38,246.03,246.17,11419.0,242.3024,242.3712,242.0269,242.1647,11419.0
2024-04-26 13:45:00,246.11,246.31,246.1,246.24,3272.0,242.1056,242.3024,242.0958,242.2335,3272.0
2024-04-26 13:50:00,246.31,246.37,246.24,246.31,5493.0,242.3024,242.3614,242.2335,242.3024,5493.0
2024-04-26 13:55:00,246.27,246.32,246.17,246.19,5653.0,242.263,242.3122,242.1647,242.1843,5653.0
2024-04-26 14:00:00,246.22,246.24,246.11,246.18,7096.0,242.2138,242.2335,242.1056,242.1745,7096.0
2024-04-26 14:05:00,246.19,246.7,246.19,246.63,13048.0,242.1843,242.686,242.1843,242.6172,13048.0
2024-04-26 14:10:00,246.65,246.85,246.64,246.79,6629.0,242.6369,242.8336,242.627,242.7746,6629.0
2024-04-26 14:15:00,246.83,246.91,246.56,246.56,6113.0,242.8139,242.8926,242.5483,242.5483,6113.0
2024-04-26 14:20:00,246.52,246.68,246.51,246.59,4232.0,242.509,242.6664,242.4991,242.5778,4232.0
2024-04-26 14:25:00,246.59,246.63,246.42,246.63,8257.0,242.5778,242.6172,242.4106,242.6172,8257.0
2024-04-26 14:30:00,246.67,246.76,246.5,246.5,7939.0,242.6565,242.7451,242.4893,242.4893,7939.0
2024-04-26 14:35:00,246.55,246.69,246.51,246.69,5773.0,242.5385,242.6762,242.4991,242.6762,5773.0
2024-04-26 14:40:00,246.69,246.75,246.63,246.74,5388.0,242.6762,242.7352,242.6172,242.7254,5388.0
2024-04-26 14:45:00,246.75,246.76,246.64,246.68,5470.0,242.7352,242.7451,242.627,242.6664,5470.0
2024-04-26 14:50:00,246.65,246.7,246.47,246.51,6919.0,242.6369,242.686,242.4598,242.4991,6919.0
2024-04-26 14:55:00,246.53,246.7,246.5,246.62,18813.0,242.5188,242.686,242.4893,242.6073,18813.0
2024-04-26 15:00:00,246.63,246.8,246.6,246.8,6217.0,242.6172,242.7844,242.5877,242.7844,6217.0
2024-04-26 15:05:00,246.8,246.87,246.77,246.79,3856.0,242.7844,242.8533,242.7549,242.7746,3856.0
2024-04-26 15:10:00,246.84,246.84,246.72,246.72,7855.0,242.8238,242.8238,242.7057,242.7057,7855.0
2024-04-26 15:15:00,246.74,246.76,246.68,246.68,5812.0,242.7254,242.7451,242.6664,242.6664,5812.0
2024-04-26 15:20:00,246.68,246.7,246.5,246.67,8593.0,242.6664,242.686,242.4893,242.6565,8593.0
2024-04-26 15:25:00,246.67,246.68,246.31,246.36,21498.0,242.6565,242.6664,242.3024,242.3516,21498.0
2024-04-26 15:30:00,246.36,246.36,246.0,246.14,13291.0,242.3516,242.3516,241.9974,242.1351,13291.0
2024-04-26 15:35:00,246.14,246.17,245.93,246.0,10867.0,242.1351,242.1647,241.9286,241.9974,10867.0
2024-04-26 15:40:00,246.0,246.15,245.95,245.96,21091.0,241.9974,242.145,241.9482,241.9581,21091.0
2024-04-26 15:45:00,245.96,246.19,245.83,245.95,17482.0,241.9581,242.1843,241.8302,241.9482,17482.0
2024-04-26 15:50:00,245.94,246.23,245.66,246.01,25118.0,241.9384,242.2237,241.663,242.0073,25118.0
2024-04-26 15:55:00,246.01,246.01,245.37,245.46,73415.0,242.0073,242.0073,241.3777,241.4662,73415.0
2024-04-29 09:30:00,245.57,246.78,245.57,246.39,16071.0,241.5744,242.7647,241.5744,242.3811,16071.0
2024-04-29 09:35:00,246.45,246.62,245.51,246.48,5292.0,242.4401,242.6073,241.5154,242.4696,5292.0
2024-04-29 09:40:00,246.73,246.9,246.41,246.41,4184.0,242.7155,242.8828,242.4008,242.4008,4184.0
2024-04-29 09:45:00,246.49,246.91,246.41,246.75,8361.0,242.4795,242.8926,242.4008,242.7352,8361.0
2024-04-29 09:50:00,246.74,247.3,246.72,247.21,13493.0,242.7254,243.2763,242.7057,243.1877,13493.0
2024-04-29 09:55:00,247.21,247.21,246.76,246.87,7112.0,243.1877,243.1877,242.7451,242.8533,7112.0
2024-04-29 10:00:00,246.9,247.48,246.89,247.19,15875.0,242.8828,243.4533,242.8729,243.1681,15875.0
2024-04-29 10:05:00,247.17,247.51,247.17,247.51,8807.0,243.1484,243.4829,243.1484,243.4829,8807.0
2024-04-29 10:10:00,247.56,247.59,247.32,247.32,8028.0,243.532,243.5616,243.2959,243.2959,8028.0
2024-04-29 10:15:00,247.35,247.76,247.34,247.72,10706.0,243.3255,243.7288,243.3156,243.6894,10706.0
2024-04-29 10:20:00,247.73,247.8,247.5,247.54,11668.0,243.6993,243.7681,243.473,243.5124,11668.0
2024-04-29 10:25:00,247.5,247.5,247.01,247.18,20165.0,243.473,243.473,242.991,243.1582,20165.0
2024-04-29 10:30:00,247.14,247.31,247.06,247.06,16469.0,243.1189,243.2861,243.0402,243.0402,16469.0
2024-04-29 10:35:00,247.09,247.24,247.06,247.13,12438.0,243.0697,243.2173,243.0402,243.109,12438.0
2024-04-29 10:40:00,247.13,247.21,247.0,247.14,9528.0,243.109,243.1877,242.9812,243.1189,9528.0
2024-04-29 10:45:00,247.14,247.64,247.11,247.63,12686.0,243.1189,243.6107,243.0894,243.6009,12686.0
2024-04-29 10:50:00,247.58,247.93,247.57,247.93,9455.0,243.5517,243.896,243.5419,243.896,9455.0
2024-04-29 10:55:00,247.93,248.01,247.76,248.01,5901.0,243.896,243.9747,243.7288,243.9747,5901.0
2024-04-29 11:00:00,247.96,248.0,247.5,247.65,9388.0,243.9255,243.9649,243.473,243.6206,9388.0
2024-04-29 11:05:00,247.62,247.66,247.46,247.58,13165.0,243.5911,243.6304,243.4337,243.5517,13165.0
2024-04-29 11:10:00,247.53,247.77,247.53,247.67,10561.0,243.5025,243.7386,243.5025,243.6403,10561.0
2024-04-29 11:15:00,247.65,248.27,247.65,248.22,9131.0,243.6206,244.2305,243.6206,244.1813,9131.0
2024-04-29 11:20:00,248.25,248.36,247.89,247.95,15428.0,244.2108,244.319,243.8567,243.9157,15428.0
2024-04-29 11:25:00,247.95,248.18,247.76,247.77,13743.0,243.9157,244.142,243.7288,243.7386,13743.0
2024-04-29 11:30:00,247.72,248.01,247.6,247.62,8532.0,243.6894,243.9747,243.5714,243.5911,8532.0
2024-04-29 11:35:00,247.62,247.62,247.5,247.55,12025.0,243.5911,243.5911,243.473,243.5222,12025.0
2024-04-29 11:40:00,247.5,247.53,247.38,247.49,7843.0,243.473,243.5025,243.355,243.4632,7843.0
2024-04-29 11:45:00,247.47,247.65,247.43,247.59,7754.0,243.4435,243.6206,243.4042,243.5616,7754.0
2024-04-29 11:50:00,247.56,247.61,247.47,247.53,6313.0,243.532,243.5812,243.4435,243.5025,6313.0
2024-04-29 11:55:00,247.61,247.89,247.61,247.88,7503.0,243.5812,243.8567,243.5812,243.8468,7503.0
2024-04-29 12:00:00,247.89,248.17,247.83,248.15,6669.0,243.8567,244.1321,243.7977,244.1124,6669.0
2024-04-29 12:05:00,248.15,248.15,247.93,247.97,5074.0,244.1124,244.1124,243.896,243.9354,5074.0
2024-04-29 12:10:00,247.94,248.05,247.92,247.92,5493.0,243.9059,244.0141,243.8862,243.8862,5493.0
2024-04-29 12:15:00,247.91,248.08,247.9,247.98,4725.0,243.8763,244.0436,243.8665,243.9452,4725.0
2024-04-29 12:20:00,247.94,248.07,247.87,248.03,7675.0,243.9059,244.0337,243.837,243.9944,7675.0
2024-04-29 12:25:00,248.11,248.4,248.11,248.35,3668.0,244.0731,244.3584,244.0731,244.3092,3668.0
2024-04-29 12:30:00,248.39,248.45,248.25,248.45,4314.0,244.3485,244.4076,244.2108,244.4076,4314.0
2024-04-29 12:35:00,248.41,248.46,248.28,248.46,5141.0,244.3682,244.4174,244.2403,244.4174,5141.0
2024-04-29 12:40:00,248.42,248.42,248.24,248.4,6333.0,244.3781,244.3781,244.201,244.3584,6333.0
2024-04-29 12:45:00,248.4,248.53,248.36,248.53,5240.0,244.3584,244.4863,244.319,244.4863,5240.0
2024-04-29 12:50:00,248.49,248.49,248.22,248.24,3210.0,244.4469,244.4469,244.1813,244.201,3210.0
2024-04-29 12:55:00,248.19,248.19,248.12,248.16,2301.0,244.1518,244.1518,244.0829,244.1223,2301.0
2024-04-29 13:00:00,248.15,248.19,248.12,248.15,4445.0,244.1124,244.1518,244.0829,244.1124,4445.0
2024-04-29 13:05:00,248.14,248.19,248.08,248.13,5321.0,244.1026,244.1518,244.0436,244.0928,5321.0
2024-04-29 13:10:00,248.13,248.13,248.05,248.09,4405.0,244.0928,244.0928,244.0141,244.0534,4405.0
2024-04-29 13:15:00,248.13,248.17,248.02,248.17,3667.0,244.0928,244.1321,243.9846,244.1321,3667.0
2024-04-29 13:20:00,248.2,248.38,248.16,248.24,5562.0,244.1616,244.3387,244.1223,244.201,5562.0
2024-04-29 13:25:00,248.2,248.28,248.11,248.11,4161.0,244.1616,244.2403,244.0731,244.0731,4161.0
2024-04-29 13:30:00,248.13,248.22,248.08,248.2,5962.0,244.0928,244.1813,244.0436,244.1616,5962.0
2024-04-29 13:35:00,248.11,248.27,248.11,248.24,6564.0,244.0731,244.2305,244.0731,244.201,6564.0
2024-04-29 13:40:00,248.23,248.32,248.22,248.3,5542.0,244.1911,244.2797,244.1813,244.26,5542.0
2024-04-29 13:45:00,248.33,248.33,248.11,248.17,3349.0,244.2895,244.2895,244.0731,244.1321,3349.0
2024-04-29 13:50:00,248.18,248.28,248.15,248.18,6497.0,244.142,244.2403,244.1124,244.142,6497.0
2024-04-29 13:55:00,248.17,248.21,248.06,248.08,11339.0,244.1321,244.1715,244.0239,244.0436,11339.0
2024-04-29 14:00:00,248.06,248.15,247.96,248.14,11720.0,244.0239,244.1124,243.9255,244.1026,11720.0
2024-04-29 14:05:00,248.11,248.3,248.08,248.3,10834.0,244.0731,244.26,244.0436,244.26,10834.0
2024-04-29 14:10:00,248.29,248.36,248.24,248.31,14351.0,244.2502,244.319,244.201,244.2698,14351.0
2024-04-29 14:15:00,248.31,248.42,248.29,248.37,6649.0,244.2698,244.3781,244.2502,244.3289,6649.0
2024-04-29 14:20:00,248.39,248.5,248.35,248.42,12469.0,244.3485,244.4567,244.3092,244.3781,12469.0
2024-04-29 14:25:00,248.43,248.55,248.39,248.47,9925.0,244.3879,244.5059,244.3485,244.4272,9925.0
2024-04-29 14:30:00,248.44,248.48,248.13,248.43,13186.0,244.3977,244.4371,244.0928,244.3879,13186.0
2024-04-29 14:35:00,248.43,248.45,248.28,248.38,10290.0,244.3879,244.4076,244.2403,244.3387,10290.0
2024-04-29 14:40:00,248.39,248.52,248.35,248.48,6001.0,244.3485,244.4764,244.3092,244.4371,6001.0
2024-04-29 14:45:00,248.5,248.66,248.49,248.62,5923.0,244.4567,244.6141,244.4469,244.5748,5923.0
2024-04-29 14:50:00,248.59,248.7,248.56,248.63,8941.0,244.5453,244.6535,244.5158,244.5846,8941.0
2024-04-29 14:55:00,248.63,248.86,248.63,248.78,8018.0,244.5846,244.8109,244.5846,244.7322,8018.0
2024-04-29 15:00:00,248.75,248.75,248.15,248.3,8406.0,244.7027,244.7027,244.1124,244.26,8406.0
2024-04-29 15:05:00,248.32,248.54,248.14,248.54,8164.0,244.2797,244.4961,244.1026,244.4961,8164.0
2024-04-29 15:10:00,248.59,248.73,248.53,248.66,6165.0,244.5453,244.683,244.4863,244.6141,6165.0
2024-04-29 15:15:00,248.67,248.82,248.67,248.81,7260.0,244.624,244.7715,244.624,244.7617,7260.0
2024-04-29 15:20:00,248.83,248.88,248.69,248.7,10283.0,244.7814,244.8306,244.6437,244.6535,10283.0
2024-04-29 15:25:00,248.7,248.76,248.52,248.56,7982.0,244.6535,244.7125,244.4764,244.5158,7982.0
2024-04-29 15:30:00,248.56,248.65,248.52,248.61,14054.0,244.5158,244.6043,244.4764,244.565,14054.0
2024-04-29 15:35:00,248.59,248.72,248.48,248.6,20077.0,244.5453,244.6732,244.4371,244.5551,20077.0
2024-04-29 15:40:00,248.56,248.83,248.55,248.8,17570.0,244.5158,244.7814,244.5059,244.7519,17570.0
2024-04-29 15:45:00,248.81,248.83,248.66,248.69,20565.0,244.7617,244.7814,244.6141,244.6437,20565.0
2024-04-29 15:50:00,248.76,249.09,248.72,249.09,30987.0,244.7125,245.0371,244.6732,245.0371,30987.0
2024-04-29 15:55:00,249.09,249.35,248.82,249.24,115905.0,245.0371,245.2929,244.7715,245.1847,115905.0
2024-04-30 09:30:00,249.66,250.0,248.49,249.49,27233.0,245.5979,245.9323,244.4469,245.4306,27233.0
2024-04-30 09:35:00,249.59,250.3,249.59,249.79,8026.0,245.529,246.2275,245.529,245.7258,8026.0
2024-04-30 09:40:00,249.98,250.09,249.57,249.57,4534.0,245.9127,246.0209,245.5093,245.5093,4534.0
2024-04-30 09:45:00,249.56,249.81,249.43,249.43,4632.0,245.4995,245.7454,245.3716,245.3716,4632.0
2024-04-30 09:50:00,249.59,249.61,249.12,249.12,11555.0,245.529,245.5487,245.0667,245.0667,11555.0
2024-04-30 09:55:00,249.15,249.17,248.7,248.7,7071.0,245.0962,245.1158,244.6535,244.6535,7071.0
2024-04-30 10:00:00,248.94,249.06,248.62,248.91,7798.0,244.8896,245.0076,244.5748,244.8601,7798.0
2024-04-30 10:05:00,248.97,249.6,248.97,249.42,7186.0,244.9191,245.5389,244.9191,245.3618,7186.0
2024-04-30 10:10:00,249.42,249.49,249.04,249.17,6840.0,245.3618,245.4306,244.988,245.1158,6840.0
2024-04-30 10:15:00,249.11,249.34,249.08,249.29,10817.0,245.0568,245.2831,245.0273,245.2339,10817.0
2024-04-30 10:20:00,249.3,249.35,249.23,249.24,4875.0,245.2437,245.2929,245.1749,245.1847,4875.0
2024-04-30 10:25:00,249.38,249.47,249.07,249.07,6507.0,245.3224,245.411,245.0175,245.0175,6507.0
2024-04-30 10:30:00,249.16,249.17,248.8,248.86,7479.0,245.106,245.1158,244.7519,244.8109,7479.0
2024-04-30 10:35:00,248.91,249.15,248.79,249.14,11740.0,244.8601,245.0962,244.742,245.0863,11740.0
2024-04-30 10:40:00,249.13,249.23,249.08,249.16,7671.0,245.0765,245.1749,245.0273,245.106,7671.0
2024-04-30 10:45:00,249.17,249.27,249.08,249.08,9614.0,245.1158,245.2142,245.0273,245.0273,9614.0
2024-04-30 10:50:00,249.02,249.38,249.02,249.38,8667.0,244.9683,245.3224,244.9683,245.3224,8667.0
2024-04-30 10:55:00,249.49,249.66,249.4,249.65,5552.0,245.4306,245.5979,245.3421,245.588,5552.0
2024-04-30 11:00:00,249.62,249.62,249.21,249.28,5502.0,245.5585,245.5585,245.1552,245.2241,5502.0
2024-04-30 11:05:00,249.2,249.25,248.8,248.84,6296.0,245.1454,245.1945,244.7519,244.7912,6296.0
2024-04-30 11:10:00,248.81,248.81,248.37,248.38,12814.0,244.7617,244.7617,244.3289,244.3387,12814.0
2024-04-30 11:15:00,248.46,248.71,248.4,248.65,6510.0,244.4174,244.6633,244.3584,244.6043,6510.0
2024-04-30 11:20:00,248.69,248.73,248.6,248.66,7124.0,244.6437,244.683,244.5551,244.6141,7124.0
2024-04-30 11:25:00,248.66,248.81,248.51,248.6,7855.0,244.6141,244.7617,244.4666,244.5551,7855.0
2024-04-30 11:30:00,248.67,248.67,248.54,248.63,7931.0,244.624,244.624,244.4961,244.5846,7931.0
2024-04-30 11:35:00,248.63,248.74,248.54,248.62,7791.0,244.5846,244.6928,244.4961,244.5748,7791.0
2024-04-30 11:40:00,248.67,248.77,248.5,248.51,5092.0,244.624,244.7224,244.4567,244.4666,5092.0
2024-04-30 11:45:00,248.52,248.71,248.51,248.68,6052.0,244.4764,244.6633,244.4666,244.6338,6052.0
2024-04-30 11:50:00,248.71,248.73,248.6,248.6,5692.0,244.6633,244.683,244.5551,244.5551,5692.0
2024-04-30 11:55:00,248.58,248.81,248.51,248.55,7763.0,244.5354,244.7617,244.4666,244.5059,7763.0
2024-04-30 12:00:00,248.6,248.65,248.4,248.42,4214.0,244.5551,244.6043,244.3584,244.3781,4214.0
2024-04-30 12:05:00,248.43,248.52,248.36,248.52,4925.0,244.3879,244.4764,244.319,244.4764,4925.0
2024-04-30 12:10:00,248.51,248.8,248.51,248.79,4994.0,244.4666,244.7519,244.4666,244.742,4994.0
2024-04-30 12:15:00,248.77,248.81,248.72,248.81,3069.0,244.7224,244.7617,244.6732,244.7617,3069.0
2024-04-30 12:20:00,248.76,248.85,248.68,248.83,10870.0,244.7125,244.8011,244.6338,244.7814,10870.0
2024-04-30 12:25:00,248.89,248.97,248.74,248.83,4937.0,244.8404,244.9191,244.6928,244.7814,4937.0
2024-04-30 12:30:00,248.75,248.75,248.33,248.33,6729.0,244.7027,244.7027,244.2895,244.2895,6729.0
2024-04-30 12:35:00,248.25,248.53,248.24,248.47,5305.0,244.2108,244.4863,244.201,244.4272,5305.0
2024-04-30 12:40:00,248.49,248.53,248.42,248.5,3344.0,244.4469,244.4863,244.3781,244.4567,3344.0
2024-04-30 12:45:00,248.56,248.76,248.55,248.75,4874.0,244.5158,244.7125,244.5059,244.7027,4874.0
2024-04-30 12:50:00,248.75,248.75,248.68,248.71,3742.0,244.7027,244.7027,244.6338,244.6633,3742.0
2024-04-30 12:55:00,248.76,248.82,248.73,248.73,3475.0,244.7125,244.7715,244.683,244.683,3475.0
2024-04-30 13:00:00,248.67,248.8,248.6,248.65,4904.0,244.624,244.7519,244.5551,244.6043,4904.0
2024-04-30 13:05:00,248.65,248.82,248.64,248.75,1867.0,244.6043,244.7715,244.5945,244.7027,1867.0
2024-04-30 13:10:00,248.74,248.85,248.63,248.85,4005.0,244.6928,244.8011,244.5846,244.8011,4005.0
2024-04-30 13:15:00,248.84,248.94,248.67,248.93,4374.0,244.7912,244.8896,244.624,244.8798,4374.0
2024-04-30 13:20:00,248.97,249.4,248.96,249.26,7166.0,244.9191,245.3421,244.9093,245.2044,7166.0
2024-04-30 13:25:00,249.28,249.38,249.27,249.32,4236.0,245.2241,245.3224,245.2142,245.2634,4236.0
2024-04-30 13:30:00,249.31,249.37,249.21,249.25,1848.0,245.2536,245.3126,245.1552,245.1945,1848.0
2024-04-30 13:35:00,249.27,249.38,249.25,249.38,4020.0,245.2142,245.3224,245.1945,245.3224,4020.0
2024-04-30 13:40:00,249.42,249.49,249.28,249.33,4065.0,245.3618,245.4306,245.2241,245.2732,4065.0
2024-04-30 13:45:00,249.33,249.43,249.32,249.42,3450.0,245.2732,245.3716,245.2634,245.3618,3450.0
2024-04-30 13:50:00,249.42,249.5,249.4,249.46,4816.0,245.3618,245.4405,245.3421,245.4011,4816.0
2024-04-30 13:55:00,249.5,249.55,249.36,249.46,4776.0,245.4405,245.4897,245.3028,245.4011,4776.0
2024-04-30 14:00:00,249.48,249.6,249.38,249.46,8098.0,245.4208,245.5389,245.3224,245.4011,8098.0
2024-04-30 14:05:00,249.46,249.46,249.2,249.32,6137.0,245.4011,245.4011,245.1454,245.2634,6137.0
2024-04-30 14:10:00,249.34,249.42,249.2,249.42,5905.0,245.2831,245.3618,245.1454,245.3618,5905.0
2024-04-30 14:15:00,249.46,249.46,249.29,249.33,6466.0,245.4011,245.4011,245.2339,245.2732,6466.0
2024-04-30 14:20:00,249.34,249.42,249.31,249.41,4096.0,245.2831,245.3618,245.2536,245.3519,4096.0
2024-04-30 14:25:00,249.46,249.46,249.27,249.3,3866.0,245.4011,245.4011,245.2142,245.2437,3866.0
2024-04-30 14:30:00,249.29,249.35,249.28,249.3,7465.0,245.2339,245.2929,245.2241,245.2437,7465.0
2024-04-30 14:35:00,249.28,249.31,249.2,249.21,6738.0,245.2241,245.2536,245.1454,245.1552,6738.0
2024-04-30 14:40:00,249.24,249.28,249.04,249.06,3462.0,245.1847,245.2241,244.988,245.0076,3462.0
2024-04-30 14:45:00,249.07,249.13,249.0,249.03,3831.0,245.0175,245.0765,244.9486,244.9781,3831.0
2024-04-30 14:50:00,249.0,249.05,248.84,249.05,8118.0,244.9486,244.9978,244.7912,244.9978,8118.0
2024-04-30 14:55:00,249.05,249.16,249.05,249.15,6696.0,244.9978,245.106,244.9978,245.0962,6696.0
2024-04-30 15:00:00,249.1,249.29,249.06,249.22,5891.0,245.047,245.2339,245.0076,245.165,5891.0
2024-04-30 15:05:00,249.18,249.25,249.02,249.02,5011.0,245.1257,245.1945,244.9683,244.9683,5011.0
2024-04-30 15:10:00,249.02,249.27,249.02,249.1,8195.0,244.9683,245.2142,244.9683,245.047,8195.0
2024-04-30 15:15:00,249.05,249.1,248.8,248.82,9992.0,244.9978,245.047,244.7519,244.7715,9992.0
2024-04-30 15:20:00,248.84,248.95,248.73,248.73,14471.0,244.7912,244.8994,244.683,244.683,14471.0
2024-04-30 15:25:00,248.71,248.92,248.71,248.74,8233.0,244.6633,244.8699,244.6633,244.6928,8233.0
2024-04-30 15:30:00,248.77,249.0,248.72,248.97,16641.0,244.7224,244.9486,244.6732,244.9191,16641.0
2024-04-30 15:35:00,249.02,249.02,248.82,248.91,11504.0,244.9683,244.9683,244.7715,244.8601,11504.0
2024-04-30 15:40:00,248.91,249.42,248.91,249.29,13504.0,244.8601,245.3618,244.8601,245.2339,13504.0
2024-04-30 15:45:00,249.29,249.42,249.15,249.15,15529.0,245.2339,245.3618,245.0962,245.0962,15529.0
2024-04-30 15:50:00,249.17,249.5,248.93,249.37,22652.0,245.1158,245.4405,244.8798,245.3126,22652.0
2024-04-30 15:55:00,249.33,249.45,248.54,248.66,139724.0,245.2732,245.3913,244.4961,244.6141,139724.0
2024-05-01 09:30:00,249.13,251.05,249.13,250.87,21005.0,245.0765,246.9653,245.0765,246.7882,21005.0
2024-05-01 09:35:00,250.71,250.77,250.4,250.4,5637.0,246.6308,246.6898,246.3258,246.3258,5637.0
2024-05-01 09:40:00,250.45,250.45,249.88,249.9,9972.0,246.375,246.375,245.8143,245.834,9972.0
2024-05-01 09:45:00,250.13,250.54,249.95,250.5,5909.0,246.0602,246.4636,245.8832,246.4242,5909.0
2024-05-01 09:50:00,250.62,251.04,250.56,250.82,5474.0,246.5423,246.9554,246.4832,246.739,5474.0
2024-05-01 09:55:00,250.53,250.66,250.48,250.66,1102.0,246.4537,246.5816,246.4045,246.5816,1102.0
2024-05-01 10:00:00,250.85,250.91,250.6,250.77,824.0,246.7685,246.8275,246.5226,246.6898,824.0
2024-05-01 10:05:00,250.94,251.32,250.94,251.29,1718.0,246.857,247.2309,246.857,247.2014,1718.0
2024-05-01 10:10:00,251.34,251.66,251.26,251.58,3534.0,247.2505,247.5653,247.1718,247.4866,3534.0
2024-05-01 10:15:00,251.57,251.69,251.37,251.48,3389.0,247.4768,247.5948,247.2801,247.3883,3389.0
2024-05-01 10:20:00,251.49,251.74,251.48,251.5,4349.0,247.3981,247.644,247.3883,247.4079,4349.0
2024-05-01 10:25:00,251.37,251.37,251.22,251.23,1126.0,247.2801,247.2801,247.1325,247.1423,1126.0
2024-05-01 10:30:00,251.29,251.48,251.25,251.25,2228.0,247.2014,247.3883,247.162,247.162,2228.0
2024-05-01 10:35:00,251.2,251.22,250.99,251.04,2325.0,247.1128,247.1325,246.9062,246.9554,2325.0
2024-05-01 10:40:00,250.95,251.16,250.64,250.73,6012.0,246.8669,247.0735,246.5619,246.6505,6012.0
2024-05-01 10:45:00,250.54,250.64,250.48,250.51,2349.0,246.4636,246.5619,246.4045,246.434,2349.0
2024-05-01 10:50:00,250.59,250.63,250.32,250.57,2606.0,246.5127,246.5521,246.2471,246.4931,2606.0
2024-05-01 10:55:00,250.65,250.65,250.48,250.49,1088.0,246.5718,246.5718,246.4045,246.4144,1088.0
2024-05-01 11:00:00,250.66,250.99,250.54,250.99,4013.0,246.5816,246.9062,246.4636,246.9062,4013.0
2024-05-01 11:05:00,251.04,251.21,250.94,251.21,2309.0,246.9554,247.1227,246.857,247.1227,2309.0
2024-05-01 11:10:00,251.12,251.12,250.69,250.81,1976.0,247.0341,247.0341,246.6111,246.7292,1976.0
2024-05-01 11:15:00,250.88,250.93,250.88,250.93,222.0,246.798,246.8472,246.798,246.8472,222.0
2024-05-01 11:20:00,250.84,250.85,250.71,250.78,2127.0,246.7587,246.7685,246.6308,246.6997,2127.0
2024-05-01 11:25:00,250.76,250.93,250.76,250.83,1812.0,246.68,246.8472,246.68,246.7488,1812.0
2024-05-01 11:30:00,250.92,250.95,250.67,250.71,2067.0,246.8374,246.8669,246.5914,246.6308,2067.0
2024-05-01 11:35:00,250.78,250.78,250.36,250.56,5693.0,246.6997,246.6997,246.2865,246.4832,5693.0
2024-05-01 11:40:00,250.59,250.63,250.53,250.54,791.0,246.5127,246.5521,246.4537,246.4636,791.0
2024-05-01 11:45:00,250.46,250.6,250.41,250.5,2437.0,246.3849,246.5226,246.3357,246.4242,2437.0
2024-05-01 11:50:00,250.61,250.79,250.53,250.53,2397.0,246.5324,246.7095,246.4537,246.4537,2397.0
2024-05-01 11:55:00,250.49,250.66,250.48,250.59,1313.0,246.4144,246.5816,246.4045,246.5127,1313.0
2024-05-01 12:00:00,250.62,250.74,250.58,250.69,1733.0,246.5423,246.6603,246.5029,246.6111,1733.0
2024-05-01 12:05:00,250.68,250.69,250.53,250.55,2209.0,246.6013,246.6111,246.4537,246.4734,2209.0
2024-05-01 12:10:00,250.47,250.58,250.39,250.48,3168.0,246.3947,246.5029,246.316,246.4045,3168.0
2024-05-01 12:15:00,250.54,250.59,250.32,250.37,1679.0,246.4636,246.5127,246.2471,246.2963,1679.0
2024-05-01 12:20:00,250.3,250.3,250.12,250.27,1739.0,246.2275,246.2275,246.0504,246.198,1739.0
2024-05-01 12:25:00,250.28,250.35,250.16,250.2,4660.0,246.2078,246.2766,246.0897,246.1291,4660.0
2024-05-01 12:30:00,250.38,250.46,250.37,250.4,1418.0,246.3062,246.3849,246.2963,246.3258,1418.0
2024-05-01 12:35:00,250.38,250.4,250.19,250.21,2215.0,246.3062,246.3258,246.1193,246.1389,2215.0
2024-05-01 12:40:00,250.17,250.35,250.17,250.26,1106.0,246.0996,246.2766,246.0996,246.1881,1106.0
2024-05-01 12:45:00,250.32,250.33,250.24,250.26,870.0,246.2471,246.257,246.1684,246.1881,870.0
2024-05-01 12:50:00,250.32,250.32,250.16,250.21,4439.0,246.2471,246.2471,246.0897,246.1389,4439.0
2024-05-01 12:55:00,250.19,250.19,250.03,250.08,1696.0,246.1193,246.1193,245.9619,246.011,1696.0
2024-05-01 13:00:00,250.07,250.11,250.0,250.01,16152.0,246.0012,246.0406,245.9323,245.9422,16152.0
2024-05-01 13:05:00,250.0,250.22,249.84,250.16,21380.0,245.9323,246.1488,245.7749,246.0897,21380.0
2024-05-01 13:10:00,250.17,250.3,250.16,250.18,2927.0,246.0996,246.2275,246.0897,246.1094,2927.0
2024-05-01 13:15:00,250.22,250.4,250.19,250.25,3402.0,246.1488,246.3258,246.1193,246.1783,3402.0
2024-05-01 13:20:00,250.23,250.28,250.13,250.18,3685.0,246.1586,246.2078,246.0602,246.1094,3685.0
2024-05-01 13:25:00,250.19,250.28,250.12,250.22,1602.0,246.1193,246.2078,246.0504,246.1488,1602.0
2024-05-01 13:30:00,250.27,250.7,250.27,250.61,2758.0,246.198,246.621,246.198,246.5324,2758.0
2024-05-01 13:35:00,250.62,250.62,250.51,250.55,2669.0,246.5423,246.5423,246.434,246.4734,2669.0
2024-05-01 13:40:00,250.61,250.61,250.44,250.52,2052.0,246.5324,246.5324,246.3652,246.4439,2052.0
2024-05-01 13:45:00,250.48,250.5,250.46,250.46,601.0,246.4045,246.4242,246.3849,246.3849,601.0
2024-05-01 13:50:00,250.46,250.48,250.27,250.27,2828.0,246.3849,246.4045,246.198,246.198,2828.0
2024-05-01 13:55:00,250.28,250.33,250.19,250.28,4315.0,246.2078,246.257,246.1193,246.2078,4315.0
2024-05-01 14:00:00,250.36,250.6,250.17,250.26,3062.0,246.2865,246.5226,246.0996,246.1881,3062.0
2024-05-01 14:05:00,250.23,250.38,250.07,250.38,2506.0,246.1586,246.3062,246.0012,246.3062,2506.0
2024-05-01 14:10:00,250.21,250.32,250.13,250.32,3956.0,246.1389,246.2471,246.0602,246.2471,3956.0
2024-05-01 14:15:00,250.35,250.52,250.28,250.38,2771.0,246.2766,246.4439,246.2078,246.3062,2771.0
2024-05-01 14:20:00,250.28,250.32,250.14,250.27,4957.0,246.2078,246.2471,246.0701,246.198,4957.0
2024-05-01 14:25:00,250.24,250.62,250.23,250.62,2647.0,246.1684,246.5423,246.1586,246.5423,2647.0
2024-05-01 14:30:00,250.56,250.68,250.2,250.68,3101.0,246.4832,246.6013,246.1291,246.6013,3101.0
2024-05-01 14:35:00,250.28,250.66,250.22,250.64,2365.0,246.2078,246.5816,246.1488,246.5619,2365.0
2024-05-01 14:40:00,250.68,250.97,250.61,250.93,7029.0,246.6013,246.8866,246.5324,246.8472,7029.0
2024-05-01 14:45:00,250.99,251.28,250.7,251.25,7561.0,246.9062,247.1915,246.621,247.162,7561.0
2024-05-01 14:50:00,251.31,251.39,251.25,251.31,2760.0,247.221,247.2997,247.162,247.221,2760.0
2024-05-01 14:55:00,251.25,251.33,251.0,251.0,2184.0,247.162,247.2407,246.9161,246.9161,2184.0
2024-05-01 15:00:00,251.0,251.01,250.52,250.75,6593.0,246.9161,246.9259,246.4439,246.6701,6593.0
2024-05-01 15:05:00,250.75,250.98,250.73,250.84,3596.0,246.6701,246.8964,246.6505,246.7587,3596.0
2024-05-01 15:10:00,250.9,251.06,250.81,250.85,8457.0,246.8177,246.9751,246.7292,246.7685,8457.0
2024-05-01 15:15:00,250.92,251.01,250.8,250.85,4208.0,246.8374,246.9259,246.7193,246.7685,4208.0
2024-05-01 15:20:00,250.86,251.12,250.65,251.05,10250.0,246.7784,247.0341,246.5718,246.9653,10250.0
2024-05-01 15:25:00,251.18,251.29,250.9,250.94,5006.0,247.0931,247.2014,246.8177,246.857,5006.0
2024-05-01 15:30:00,250.97,251.01,250.34,250.43,10620.0,246.8866,246.9259,246.2668,246.3553,10620.0
2024-05-01 15:35:00,250.4,250.4,250.0,250.28,22693.0,246.3258,246.3258,245.9323,246.2078,22693.0
2024-05-01 15:40:00,250.38,250.55,250.24,250.37,6139.0,246.3062,246.4734,246.1684,246.2963,6139.0
2024-05-01 15:45:00,250.32,250.81,250.27,250.81,7896.0,246.2471,246.7292,246.198,246.7292,7896.0
2024-05-01 15:50:00,250.68,250.71,249.98,249.99,13479.0,246.6013,246.6308,245.9127,245.9225,13479.0
2024-05-01 15:55:00,250.03,250.13,249.77,249.77,56799.0,245.9619,246.0602,245.7061,245.7061,56799.0
2024-05-02 09:30:00,250.52,251.34,250.49,250.9,20977.0,246.4439,247.2505,246.4144,246.8177,20977.0
2024-05-02 09:35:00,250.93,251.01,250.21,250.21,8041.0,246.8472,246.9259,246.1389,246.1389,8041.0
2024-05-02 09:40:00,250.19,250.57,249.57,249.76,6099.0,246.1193,246.4931,245.5093,245.6962,6099.0
2024-05-02 09:45:00,249.56,249.84,249.17,249.84,11651.0,245.4995,245.7749,245.1158,245.7749,11651.0
2024-05-02 09:50:00,249.83,250.21,249.73,250.03,11605.0,245.7651,246.1389,245.6667,245.9619,11605.0
2024-05-02 09:55:00,250.0,250.33,249.92,250.33,4125.0,245.9323,246.257,245.8536,246.257,4125.0
2024-05-02 10:00:00,250.16,250.4,250.0,250.29,12437.0,246.0897,246.3258,245.9323,246.2176,12437.0
2024-05-02 10:05:00,250.34,250.5,249.43,249.45,8881.0,246.2668,246.4242,245.3716,245.3913,8881.0
2024-05-02 10:10:00,249.46,249.8,249.29,249.34,10575.0,245.4011,245.7356,245.2339,245.2831,10575.0
2024-05-02 10:15:00,249.35,249.77,249.17,249.68,11726.0,245.2929,245.7061,245.1158,245.6176,11726.0
2024-05-02 10:20:00,249.67,249.67,249.32,249.64,5360.0,245.6077,245.6077,245.2634,245.5782,5360.0
2024-05-02 10:25:00,249.62,249.82,249.39,249.39,4364.0,245.5585,245.7553,245.3323,245.3323,4364.0
2024-05-02 10:30:00,249.41,249.74,249.31,249.52,3728.0,245.3519,245.6766,245.2536,245.4602,3728.0
2024-05-02 10:35:00,249.44,249.46,249.0,249.05,8675.0,245.3815,245.4011,244.9486,244.9978,8675.0
2024-05-02 10:40:00,249.09,249.09,248.55,248.65,9714.0,245.0371,245.0371,244.5059,244.6043,9714.0
2024-05-02 10:45:00,248.61,249.21,248.54,249.2,5935.0,244.565,245.1552,244.4961,245.1454,5935.0
2024-05-02 10:50:00,249.25,249.25,248.7,248.9,4703.0,245.1945,245.1945,244.6535,244.8502,4703.0
2024-05-02 10:55:00,249.01,249.42,249.01,249.42,5232.0,244.9585,245.3618,244.9585,245.3618,5232.0
2024-05-02 11:00:00,249.41,249.57,249.29,249.49,3277.0,245.3519,245.5093,245.2339,245.4306,3277.0
2024-05-02 11:05:00,249.48,249.66,249.33,249.43,3415.0,245.4208,245.5979,245.2732,245.3716,3415.0
2024-05-02 11:10:00,249.33,249.49,249.3,249.44,3296.0,245.2732,245.4306,245.2437,245.3815,3296.0
2024-05-02 11:15:00,249.44,249.55,249.31,249.39,5782.0,245.3815,245.4897,245.2536,245.3323,5782.0
2024-05-02 11:20:00,249.33,249.45,249.28,249.3,6066.0,245.2732,245.3913,245.2241,245.2437,6066.0
2024-05-02 11:25:00,249.28,249.32,248.75,248.76,7886.0,245.2241,245.2634,244.7027,244.7125,7886.0
2024-05-02 11:30:00,248.87,248.92,248.63,248.82,7278.0,244.8207,244.8699,244.5846,244.7715,7278.0
2024-05-02 11:35:00,248.94,249.05,248.81,249.02,9099.0,244.8896,244.9978,244.7617,244.9683,9099.0
2024-05-02 11:40:00,248.92,249.13,248.75,249.11,4130.0,244.8699,245.0765,244.7027,245.0568,4130.0
2024-05-02 11:45:00,249.11,249.54,249.02,249.51,5080.0,245.0568,245.4798,244.9683,245.4503,5080.0
2024-05-02 11:50:00,249.5,249.59,249.35,249.39,5153.0,245.4405,245.529,245.2929,245.3323,5153.0
2024-05-02 11:55:00,249.39,249.39,249.09,249.26,5330.0,245.3323,245.3323,245.0371,245.2044,5330.0
2024-05-02 12:00:00,249.26,249.26,249.06,249.24,3519.0,245.2044,245.2044,245.0076,245.1847,3519.0
2024-05-02 12:05:00,249.24,249.35,249.15,249.26,6793.0,245.1847,245.2929,245.0962,245.2044,6793.0
2024-05-02 12:10:00,249.33,249.37,249.11,249.27,10155.0,245.2732,245.3126,245.0568,245.2142,10155.0
2024-05-02 12:15:00,249.27,249.27,249.08,249.17,5669.0,245.2142,245.2142,245.0273,245.1158,5669.0
2024-05-02 12:20:00,249.13,249.2,249.06,249.12,7392.0,245.0765,245.1454,245.0076,245.0667,7392.0
2024-05-02 12:25:00,249.09,249.18,249.0,249.07,7654.0,245.0371,245.1257,244.9486,245.0175,7654.0
2024-05-02 12:30:00,249.04,249.07,248.92,248.96,5119.0,244.988,245.0175,244.8699,244.9093,5119.0
2024-05-02 12:35:00,248.87,249.12,248.75,249.12,4271.0,244.8207,245.0667,244.7027,245.0667,4271.0
2024-05-02 12:40:00,249.12,249.21,249.1,249.16,4893.0,245.0667,245.1552,245.047,245.106,4893.0
2024-05-02 12:45:00,249.06,249.27,249.03,249.21,3897.0,245.0076,245.2142,244.9781,245.1552,3897.0
2024-05-02 12:50:00,249.17,249.28,249.09,249.09,7509.0,245.1158,245.2241,245.0371,245.0371,7509.0
2024-05-02 12:55:00,249.09,249.09,248.67,248.87,10484.0,245.0371,245.0371,244.624,244.8207,10484.0
2024-05-02 13:00:00,248.9,249.08,248.9,249.0,5046.0,244.8502,245.0273,244.8502,244.9486,5046.0
2024-05-02 13:05:00,249.04,249.25,248.99,249.2,4666.0,244.988,245.1945,244.9388,245.1454,4666.0
2024-05-02 13:10:00,249.24,249.59,249.22,249.53,5840.0,245.1847,245.529,245.165,245.47,5840.0
2024-05-02 13:15:00,249.47,249.6,249.33,249.33,4493.0,245.411,245.5389,245.2732,245.2732,4493.0
2024-05-02 13:20:00,249.31,249.57,249.19,249.55,20413.0,245.2536,245.5093,245.1355,245.4897,20413.0
2024-05-02 13:25:00,249.55,249.68,249.36,249.64,6817.0,245.4897,245.6176,245.3028,245.5782,6817.0
2024-05-02 13:30:00,249.71,249.79,249.53,249.77,4482.0,245.6471,245.7258,245.47,245.7061,4482.0
2024-05-02 13:35:00,249.79,249.93,249.67,249.92,7812.0,245.7258,245.8635,245.6077,245.8536,7812.0
2024-05-02 13:40:00,250.0,250.2,249.88,250.2,7151.0,245.9323,246.1291,245.8143,246.1291,7151.0
2024-05-02 13:45:00,250.19,250.2,249.77,249.8,7488.0,246.1193,246.1291,245.7061,245.7356,7488.0
2024-05-02 13:50:00,249.81,250.05,249.8,249.98,11658.0,245.7454,245.9815,245.7356,245.9127,11658.0
2024-05-02 13:55:00,249.97,250.11,249.87,249.88,8741.0,245.9028,246.0406,245.8045,245.8143,8741.0
2024-05-02 14:00:00,249.9,250.1,249.87,250.08,8170.0,245.834,246.0307,245.8045,246.011,8170.0
2024-05-02 14:05:00,250.09,250.48,250.08,250.28,15731.0,246.0209,246.4045,246.011,246.2078,15731.0
2024-05-02 14:10:00,250.42,250.42,250.11,250.26,6459.0,246.3455,246.3455,246.0406,246.1881,6459.0
2024-05-02 14:15:00,250.24,250.35,250.18,250.24,11018.0,246.1684,246.2766,246.1094,246.1684,11018.0
2024-05-02 14:20:00,250.24,250.24,250.04,250.14,3464.0,246.1684,246.1684,245.9717,246.0701,3464.0
2024-05-02 14:25:00,250.17,250.19,250.08,250.19,4925.0,246.0996,246.1193,246.011,246.1193,4925.0
2024-05-02 14:30:00,250.2,250.45,250.2,250.45,4991.0,246.1291,246.375,246.1291,246.375,4991.0
2024-05-02 14:35:00,250.4,250.47,250.36,250.46,4882.0,246.3258,246.3947,246.2865,246.3849,4882.0
2024-05-02 14:40:00,250.44,250.55,250.31,250.31,3275.0,246.3652,246.4734,246.2373,246.2373,3275.0
2024-05-02 14:45:00,250.32,250.54,250.32,250.51,3455.0,246.2471,246.4636,246.2471,246.434,3455.0
2024-05-02 14:50:00,250.51,250.65,250.5,250.65,4524.0,246.434,246.5718,246.4242,246.5718,4524.0
2024-05-02 14:55:00,250.65,250.77,250.64,250.64,3365.0,246.5718,246.6898,246.5619,246.5619,3365.0
2024-05-02 15:00:00,250.76,250.77,250.38,250.45,4891.0,246.68,246.6898,246.3062,246.375,4891.0
2024-05-02 15:05:00,250.46,250.63,250.43,250.63,5325.0,246.3849,246.5521,246.3553,246.5521,5325.0
2024-05-02 15:10:00,250.66,250.75,250.37,250.42,5086.0,246.5816,246.6701,246.2963,246.3455,5086.0
2024-05-02 15:15:00,250.31,250.5,250.27,250.39,5217.0,246.2373,246.4242,246.198,246.316,5217.0
2024-05-02 15:20:00,250.43,250.63,250.4,250.62,9107.0,246.3553,246.5521,246.3258,246.5423,9107.0
2024-05-02 15:25:00,250.61,250.61,250.28,250.29,6989.0,246.5324,246.5324,246.2078,246.2176,6989.0
2024-05-02 15:30:00,250.27,250.37,250.15,250.17,10913.0,246.198,246.2963,246.0799,246.0996,10913.0
2024-05-02 15:35:00,250.06,250.21,249.97,250.0,12018.0,245.9914,246.1389,245.9028,245.9323,12018.0
2024-05-02 15:40:00,250.02,250.04,249.76,249.77,11648.0,245.952,245.9717,245.6962,245.7061,11648.0
2024-05-02 15:45:00,249.71,249.83,249.58,249.58,29971.0,245.6471,245.7651,245.5192,245.5192,29971.0
2024-05-02 15:50:00,249.6,249.65,249.4,249.45,25696.0,245.5389,245.588,245.3421,245.3913,25696.0
2024-05-02 15:55:00,249.46,250.32,249.41,250.27,95568.0,245.4011,246.2471,245.3519,246.198,95568.0
2024-05-03 09:30:00,248.93,250.45,248.17,248.17,19438.0,244.8798,246.375,244.1321,244.1321,19438.0
2024-05-03 09:35:00,248.15,248.15,246.24,247.02,9939.0,244.1124,244.1124,242.2335,243.0008,9939.0
2024-05-03 09:40:00,246.76,246.8,245.82,246.19,6693.0,242.7451,242.7844,241.8204,242.1843,6693.0
2024-05-03 09:45:00,245.92,245.99,245.4,245.73,17117.0,241.9187,241.9876,241.4072,241.7318,17117.0
2024-05-03 09:50:00,245.91,246.03,245.31,245.47,43701.0,241.9089,242.0269,241.3187,241.476,43701.0
2024-05-03 09:55:00,245.61,245.62,245.12,245.29,29744.0,241.6138,241.6236,241.1317,241.299,29744.0
2024-05-03 10:00:00,245.4,245.44,244.84,245.02,21384.0,241.4072,241.4465,240.8563,241.0334,21384.0
2024-05-03 10:05:00,245.12,245.46,245.0,245.3,15631.0,241.1317,241.4662,241.0137,241.3088,15631.0
2024-05-03 10:10:00,245.21,246.16,245.2,245.79,14607.0,241.2203,242.1548,241.2104,241.7908,14607.0
2024-05-03 10:15:00,245.94,246.38,245.93,246.31,7934.0,241.9384,242.3712,241.9286,242.3024,7934.0
2024-05-03 10:20:00,246.25,246.38,245.95,246.03,12685.0,242.2434,242.3712,241.9482,242.0269,12685.0
2024-05-03 10:25:00,246.06,246.06,245.75,245.94,8093.0,242.0564,242.0564,241.7515,241.9384,8093.0
2024-05-03 10:30:00,245.98,246.08,245.82,246.0,7751.0,241.9778,242.0761,241.8204,241.9974,7751.0
2024-05-03 10:35:00,246.08,246.21,245.88,246.14,8958.0,242.0761,242.204,241.8794,242.1351,8958.0
2024-05-03 10:40:00,246.14,246.58,246.0,246.52,7713.0,242.1351,242.568,241.9974,242.509,7713.0
2024-05-03 10:45:00,246.62,246.82,246.53,246.54,6811.0,242.6073,242.8041,242.5188,242.5286,6811.0
2024-05-03 10:50:00,246.53,246.66,246.11,246.17,8683.0,242.5188,242.6467,242.1056,242.1647,8683.0
2024-05-03 10:55:00,246.23,246.7,246.22,246.58,7180.0,242.2237,242.686,242.2138,242.568,7180.0
2024-05-03 11:00:00,246.58,246.82,246.5,246.81,5174.0,242.568,242.8041,242.4893,242.7942,5174.0
2024-05-03 11:05:00,246.88,247.1,246.87,247.0,6547.0,242.8631,243.0795,242.8533,242.9812,6547.0
2024-05-03 11:10:00,247.09,247.25,247.0,247.21,7351.0,243.0697,243.2271,242.9812,243.1877,7351.0
2024-05-03 11:15:00,247.31,247.56,247.24,247.38,7560.0,243.2861,243.532,243.2173,243.355,7560.0
2024-05-03 11:20:00,247.39,247.54,247.35,247.47,5240.0,243.3648,243.5124,243.3255,243.4435,5240.0
2024-05-03 11:25:00,247.56,247.56,247.37,247.4,5518.0,243.532,243.532,243.3451,243.3746,5518.0
2024-05-03 11:30:00,247.51,247.54,247.31,247.46,8259.0,243.4829,243.5124,243.2861,243.4337,8259.0
2024-05-03 11:35:00,247.46,247.58,247.45,247.58,4190.0,243.4337,243.5517,243.4238,243.5517,4190.0
2024-05-03 11:40:00,247.55,247.75,247.54,247.56,8137.0,243.5222,243.719,243.5124,243.532,8137.0
2024-05-03 11:45:00,247.55,247.65,247.18,247.23,15837.0,243.5222,243.6206,243.1582,243.2074,15837.0
2024-05-03 11:50:00,247.31,247.62,247.31,247.55,7930.0,243.2861,243.5911,243.2861,243.5222,7930.0
2024-05-03 11:55:00,247.55,247.66,247.26,247.31,17534.0,243.5222,243.6304,243.2369,243.2861,17534.0
2024-05-03 12:00:00,247.32,247.66,247.3,247.56,20447.0,243.2959,243.6304,243.2763,243.532,20447.0
2024-05-03 12:05:00,247.5,247.92,247.48,247.92,5642.0,243.473,243.8862,243.4533,243.8862,5642.0
2024-05-03 12:10:00,247.91,247.91,247.61,247.72,7629.0,243.8763,243.8763,243.5812,243.6894,7629.0
2024-05-03 12:15:00,247.82,248.02,247.79,247.87,6623.0,243.7878,243.9846,243.7583,243.837,6623.0
2024-05-03 12:20:00,247.87,247.98,247.84,247.97,5160.0,243.837,243.9452,243.8075,243.9354,5160.0
2024-05-03 12:25:00,247.98,248.1,247.98,248.05,3520.0,243.9452,244.0633,243.9452,244.0141,3520.0
2024-05-03 12:30:00,248.09,248.11,247.94,248.05,12339.0,244.0534,244.0731,243.9059,244.0141,12339.0
2024-05-03 12:35:00,248.02,248.28,247.97,248.18,7313.0,243.9846,244.2403,243.9354,244.142,7313.0
2024-05-03 12:40:00,248.17,248.43,248.17,248.26,3880.0,244.1321,244.3879,244.1321,244.2207,3880.0
2024-05-03 12:45:00,248.28,248.34,248.11,248.16,6387.0,244.2403,244.2994,244.0731,244.1223,6387.0
2024-05-03 12:50:00,248.18,248.2,248.06,248.16,4828.0,244.142,244.1616,244.0239,244.1223,4828.0
2024-05-03 12:55:00,248.18,248.19,248.08,248.15,5852.0,244.142,244.1518,244.0436,244.1124,5852.0
2024-05-03 13:00:00,248.2,248.31,248.1,248.11,7680.0,244.1616,244.2698,244.0633,244.0731,7680.0
2024-05-03 13:05:00,248.11,248.28,248.1,248.22,5392.0,244.0731,244.2403,244.0633,244.1813,5392.0
2024-05-03 13:10:00,248.22,248.37,248.22,248.34,4137.0,244.1813,244.3289,244.1813,244.2994,4137.0
2024-05-03 13:15:00,248.32,248.48,248.28,248.34,4358.0,244.2797,244.4371,244.2403,244.2994,4358.0
2024-05-03 13:20:00,248.29,248.43,248.28,248.43,7542.0,244.2502,244.3879,244.2403,244.3879,7542.0
2024-05-03 13:25:00,248.42,248.69,248.41,248.69,3950.0,244.3781,244.6437,244.3682,244.6437,3950.0
2024-05-03 13:30:00,248.64,248.76,248.52,248.76,6195.0,244.5945,244.7125,244.4764,244.7125,6195.0
2024-05-03 13:35:00,248.89,249.05,248.8,248.99,4013.0,244.8404,244.9978,244.7519,244.9388,4013.0
2024-05-03 13:40:00,249.07,249.19,249.07,249.07,3469.0,245.0175,245.1355,245.0175,245.0175,3469.0
2024-05-03 13:45:00,249.06,249.37,249.06,249.3,8261.0,245.0076,245.3126,245.0076,245.2437,8261.0
2024-05-03 13:50:00,249.36,249.36,249.25,249.32,3082.0,245.3028,245.3028,245.1945,245.2634,3082.0
2024-05-03 13:55:00,249.36,249.47,249.31,249.47,4722.0,245.3028,245.411,245.2536,245.411,4722.0
2024-05-03 14:00:00,249.43,249.46,249.32,249.32,3744.0,245.3716,245.4011,245.2634,245.2634,3744.0
2024-05-03 14:05:00,249.32,249.33,249.19,249.27,7354.0,245.2634,245.2732,245.1355,245.2142,7354.0
2024-05-03 14:10:00,249.31,249.31,248.94,249.02,5426.0,245.2536,245.2536,244.8896,244.9683,5426.0
2024-05-03 14:15:00,249.06,249.17,249.06,249.15,4004.0,245.0076,245.1158,245.0076,245.0962,4004.0
2024-05-03 14:20:00,249.09,249.16,249.07,249.14,6493.0,245.0371,245.106,245.0175,245.0863,6493.0
2024-05-03 14:25:00,249.19,249.24,248.94,248.94,5922.0,245.1355,245.1847,244.8896,244.8896,5922.0
2024-05-03 14:30:00,248.89,248.94,248.76,248.78,4831.0,244.8404,244.8896,244.7125,244.7322,4831.0
2024-05-03 14:35:00,248.8,248.81,248.66,248.67,8357.0,244.7519,244.7617,244.6141,244.624,8357.0
2024-05-03 14:40:00,248.69,248.87,248.6,248.83,9319.0,244.6437,244.8207,244.5551,244.7814,9319.0
2024-05-03 14:45:00,248.83,248.86,248.71,248.72,4992.0,244.7814,244.8109,244.6633,244.6732,4992.0
2024-05-03 14:50:00,248.76,248.9,248.71,248.76,12886.0,244.7125,244.8502,244.6633,244.7125,12886.0
2024-05-03 14:55:00,248.79,249.18,248.71,249.08,9413.0,244.742,245.1257,244.6633,245.0273,9413.0
2024-05-03 15:00:00,249.07,249.58,249.02,249.53,6833.0,245.0175,245.5192,244.9683,245.47,6833.0
2024-05-03 15:05:00,249.57,249.64,249.54,249.6,4773.0,245.5093,245.5782,245.4798,245.5389,4773.0
2024-05-03 15:10:00,249.65,249.69,249.51,249.52,4843.0,245.588,245.6274,245.4503,245.4602,4843.0
2024-05-03 15:15:00,249.54,249.57,249.45,249.57,3485.0,245.4798,245.5093,245.3913,245.5093,3485.0
2024-05-03 15:20:00,249.58,249.65,249.48,249.65,5056.0,245.5192,245.588,245.4208,245.588,5056.0
2024-05-03 15:25:00,249.6,249.85,249.57,249.8,4707.0,245.5389,245.7848,245.5093,245.7356,4707.0
2024-05-03 15:30:00,249.78,249.8,249.54,249.64,6768.0,245.7159,245.7356,245.4798,245.5782,6768.0
2024-05-03 15:35:00,249.63,250.03,249.63,249.88,7386.0,245.5684,245.9619,245.5684,245.8143,7386.0
2024-05-03 15:40:00,249.78,249.88,249.64,249.68,6412.0,245.7159,245.8143,245.5782,245.6176,6412.0
2024-05-03 15:45:00,249.63,249.63,249.11,249.15,12920.0,245.5684,245.5684,245.0568,245.0962,12920.0
2024-05-03 15:50:00,249.1,249.15,248.63,248.75,28488.0,245.047,245.0962,244.5846,244.7027,28488.0
2024-05-03 15:55:00,248.73,248.8,248.49,248.52,69343.0,244.683,244.7519,244.4469,244.4764,69343.0
2024-05-06 09:30:00,250.18,250.94,249.9,250.58,13332.0,246.1094,246.857,245.834,246.5029,13332.0
2024-05-06 09:35:00,250.59,251.48,250.56,251.3,5482.0,246.5127,247.3883,246.4832,247.2112,5482.0
2024-05-06 09:40:00,251.19,251.19,250.78,251.0,4917.0,247.103,247.103,246.6997,246.9161,4917.0
2024-05-06 09:45:00,250.87,251.19,250.8,250.8,8155.0,246.7882,247.103,246.7193,246.7193,8155.0
2024-05-06 09:50:00,250.98,251.25,250.92,251.21,2663.0,246.8964,247.162,246.8374,247.1227,2663.0
2024-05-06 09:55:00,251.14,251.25,250.96,251.08,5495.0,247.0538,247.162,246.8767,246.9948,5495.0
2024-05-06 10:00:00,251.12,251.23,250.98,251.1,4988.0,247.0341,247.1423,246.8964,247.0144,4988.0
2024-05-06 10:05:00,251.23,251.55,251.23,251.29,2978.0,247.1423,247.4571,247.1423,247.2014,2978.0
2024-05-06 10:10:00,251.4,251.58,251.38,251.53,2440.0,247.3096,247.4866,247.2899,247.4374,2440.0
2024-05-06 10:15:00,251.53,251.63,251.47,251.49,3605.0,247.4374,247.5358,247.3784,247.3981,3605.0
2024-05-06 10:20:00,251.49,251.84,251.46,251.84,4202.0,247.3981,247.7424,247.3686,247.7424,4202.0
2024-05-06 10:25:00,251.89,251.94,251.64,251.64,7153.0,247.7916,247.8408,247.5457,247.5457,7153.0
2024-05-06 10:30:00,251.65,251.65,251.24,251.36,4358.0,247.5555,247.5555,247.1522,247.2702,4358.0
2024-05-06 10:35:00,251.3,251.31,251.0,251.0,6771.0,247.2112,247.221,246.9161,246.9161,6771.0
2024-05-06 10:40:00,251.0,251.15,251.0,251.09,5748.0,246.9161,247.0636,246.9161,247.0046,5748.0
2024-05-06 10:45:00,251.0,251.11,251.0,251.02,3071.0,246.9161,247.0243,246.9161,246.9357,3071.0
2024-05-06 10:50:00,251.06,251.16,250.8,250.82,13968.0,246.9751,247.0735,246.7193,246.739,13968.0
2024-05-06 10:55:00,250.87,251.12,250.87,251.02,1943.0,246.7882,247.0341,246.7882,246.9357,1943.0
2024-05-06 11:00:00,251.0,251.16,251.0,251.0,3196.0,246.9161,247.0735,246.9161,246.9161,3196.0
2024-05-06 11:05:00,250.9,251.2,250.86,251.2,1564.0,246.8177,247.1128,246.7784,247.1128,1564.0
2024-05-06 11:10:00,251.11,251.26,251.08,251.23,2466.0,247.0243,247.1718,246.9948,247.1423,2466.0
2024-05-06 11:15:00,251.24,251.24,251.1,251.12,1578.0,247.1522,247.1522,247.0144,247.0341,1578.0
2024-05-06 11:20:00,251.11,251.23,251.0,251.13,4065.0,247.0243,247.1423,246.9161,247.044,4065.0
2024-05-06 11:25:00,251.0,251.08,250.8,250.85,8975.0,246.9161,246.9948,246.7193,246.7685,8975.0
2024-05-06 11:30:00,250.84,250.97,250.8,250.87,4661.0,246.7587,246.8866,246.7193,246.7882,4661.0
2024-05-06 11:35:00,250.93,251.0,250.86,250.94,2133.0,246.8472,246.9161,246.7784,246.857,2133.0
2024-05-06 11:40:00,251.05,251.07,250.89,251.07,2470.0,246.9653,246.9849,246.8079,246.9849,2470.0
2024-05-06 11:45:00,251.0,251.09,251.0,251.06,5040.0,246.9161,247.0046,246.9161,246.9751,5040.0
2024-05-06 11:50:00,251.02,251.16,251.0,251.08,1896.0,246.9357,247.0735,246.9161,246.9948,1896.0
2024-05-06 11:55:00,251.11,251.13,251.03,251.03,736.0,247.0243,247.044,246.9456,246.9456,736.0
2024-05-06 12:00:00,251.05,251.08,251.0,251.04,707.0,246.9653,246.9948,246.9161,246.9554,707.0
2024-05-06 12:05:00,251.0,251.05,250.86,250.86,5961.0,246.9161,246.9653,246.7784,246.7784,5961.0
2024-05-06 12:10:00,250.87,251.01,250.83,250.93,2764.0,246.7882,246.9259,246.7488,246.8472,2764.0
2024-05-06 12:15:00,250.89,251.04,250.89,251.0,2648.0,246.8079,246.9554,246.8079,246.9161,2648.0
2024-05-06 12:20:00,251.02,251.18,251.0,251.18,1204.0,246.9357,247.0931,246.9161,247.0931,1204.0
2024-05-06 12:25:00,251.2,251.28,251.15,251.28,2001.0,247.1128,247.1915,247.0636,247.1915,2001.0
2024-05-06 12:30:00,251.3,251.33,251.26,251.27,1456.0,247.2112,247.2407,247.1718,247.1817,1456.0
2024-05-06 12:35:00,251.22,251.3,251.15,251.3,2458.0,247.1325,247.2112,247.0636,247.2112,2458.0
2024-05-06 12:40:00,251.3,251.3,251.2,251.2,573.0,247.2112,247.2112,247.1128,247.1128,573.0
2024-05-06 12:45:00,251.26,251.26,251.2,251.23,800.0,247.1718,247.1718,247.1128,247.1423,800.0
2024-05-06 12:50:00,251.22,251.22,251.08,251.16,1730.0,247.1325,247.1325,246.9948,247.0735,1730.0
2024-05-06 12:55:00,251.14,251.14,251.08,251.08,1106.0,247.0538,247.0538,246.9948,246.9948,1106.0
2024-05-06 13:00:00,251.15,251.41,251.14,251.41,1326.0,247.0636,247.3194,247.0538,247.3194,1326.0
2024-05-06 13:05:00,251.28,251.38,251.27,251.35,1509.0,247.1915,247.2899,247.1817,247.2604,1509.0
2024-05-06 13:10:00,251.35,251.36,251.26,251.27,550.0,247.2604,247.2702,247.1718,247.1817,550.0
2024-05-06 13:15:00,251.3,251.39,251.25,251.27,2023.0,247.2112,247.2997,247.162,247.1817,2023.0
2024-05-06 13:20:00,251.29,251.4,251.29,251.4,1000.0,247.2014,247.3096,247.2014,247.3096,1000.0
2024-05-06 13:25:00,251.42,251.48,251.39,251.43,1738.0,247.3292,247.3883,247.2997,247.3391,1738.0
2024-05-06 13:30:00,251.46,251.56,251.44,251.51,1618.0,247.3686,247.467,247.3489,247.4178,1618.0
2024-05-06 13:35:00,251.4,251.44,251.38,251.4,1059.0,247.3096,247.3489,247.2899,247.3096,1059.0
2024-05-06 13:40:00,251.38,251.43,251.38,251.43,1427.0,247.2899,247.3391,247.2899,247.3391,1427.0
2024-05-06 13:45:00,251.4,251.41,251.29,251.29,1005.0,247.3096,247.3194,247.2014,247.2014,1005.0
2024-05-06 13:50:00,251.33,251.34,251.23,251.3,1247.0,247.2407,247.2505,247.1423,247.2112,1247.0
2024-05-06 13:55:00,251.19,251.21,251.12,251.17,953.0,247.103,247.1227,247.0341,247.0833,953.0
2024-05-06 14:00:00,251.16,251.22,251.0,251.19,7194.0,247.0735,247.1325,246.9161,247.103,7194.0
2024-05-06 14:05:00,251.19,251.22,251.16,251.16,440.0,247.103,247.1325,247.0735,247.0735,440.0
2024-05-06 14:10:00,251.22,251.24,251.16,251.23,3751.0,247.1325,247.1522,247.0735,247.1423,3751.0
2024-05-06 14:15:00,251.25,251.3,251.23,251.23,1096.0,247.162,247.2112,247.1423,247.1423,1096.0
2024-05-06 14:20:00,251.34,251.34,251.14,251.25,2699.0,247.2505,247.2505,247.0538,247.162,2699.0
2024-05-06 14:25:00,251.26,251.36,251.19,251.19,2210.0,247.1718,247.2702,247.103,247.103,2210.0
2024-05-06 14:30:00,251.28,251.28,251.15,251.19,3132.0,247.1915,247.1915,247.0636,247.103,3132.0
2024-05-06 14:35:00,251.09,251.15,251.0,251.09,4791.0,247.0046,247.0636,246.9161,247.0046,4791.0
2024-05-06 14:40:00,251.11,251.15,251.01,251.01,3194.0,247.0243,247.0636,246.9259,246.9259,3194.0
2024-05-06 14:45:00,251.0,251.17,251.0,251.09,2276.0,246.9161,247.0833,246.9161,247.0046,2276.0
2024-05-06 14:50:00,251.06,251.07,251.0,251.0,4248.0,246.9751,246.9849,246.9161,246.9161,4248.0
2024-05-06 14:55:00,251.0,251.07,251.0,251.03,3143.0,246.9161,246.9849,246.9161,246.9456,3143.0
2024-05-06 15:00:00,251.0,251.11,251.0,251.11,1704.0,246.9161,247.0243,246.9161,247.0243,1704.0
2024-05-06 15:05:00,251.08,251.09,251.0,251.05,4005.0,246.9948,247.0046,246.9161,246.9653,4005.0
2024-05-06 15:10:00,251.04,251.09,251.0,251.06,6114.0,246.9554,247.0046,246.9161,246.9751,6114.0
2024-05-06 15:15:00,251.06,251.15,251.02,251.12,1058.0,246.9751,247.0636,246.9357,247.0341,1058.0
2024-05-06 15:20:00,251.14,251.14,251.1,251.11,2201.0,247.0538,247.0538,247.0144,247.0243,2201.0
2024-05-06 15:25:00,251.09,251.14,251.09,251.1,2522.0,247.0046,247.0538,247.0046,247.0144,2522.0
2024-05-06 15:30:00,251.06,251.24,251.05,251.17,5941.0,246.9751,247.1522,246.9653,247.0833,5941.0
2024-05-06 15:35:00,251.19,251.31,251.15,251.26,4949.0,247.103,247.221,247.0636,247.1718,4949.0
2024-05-06 15:40:00,251.25,251.32,251.21,251.26,5759.0,247.162,247.2309,247.1227,247.1718,5759.0
2024-05-06 15:45:00,251.24,251.58,251.24,251.54,6535.0,247.1522,247.4866,247.1522,247.4473,6535.0
2024-05-06 15:50:00,251.51,251.76,251.45,251.76,9150.0,247.4178,247.6637,247.3588,247.6637,9150.0
2024-05-06 15:55:00,251.77,252.09,251.7,252.05,49686.0,247.6735,247.9883,247.6047,247.949,49686.0
2024-05-07 09:30:00,252.95,252.98,252.45,252.64,12741.0,248.8343,248.8639,248.3425,248.5294,12741.0
2024-05-07 09:35:00,252.69,253.18,252.5,253.0,2403.0,248.5786,249.0606,248.3917,248.8835,2403.0
2024-05-07 09:40:00,253.1,253.13,252.26,252.26,3688.0,248.9819,249.0114,248.1556,248.1556,3688.0
2024-05-07 09:45:00,252.33,252.45,252.16,252.33,3091.0,248.2244,248.3425,248.0572,248.2244,3091.0
2024-05-07 09:50:00,252.46,252.69,252.35,252.48,6160.0,248.3523,248.5786,248.2441,248.372,6160.0
2024-05-07 09:55:00,252.35,252.61,252.22,252.34,5820.0,248.2441,248.4999,248.1162,248.2343,5820.0
2024-05-07 10:00:00,252.27,252.44,252.07,252.19,6477.0,248.1654,248.3326,247.9687,248.0867,6477.0
2024-05-07 10:05:00,252.21,252.33,252.07,252.14,3538.0,248.1064,248.2244,247.9687,248.0375,3538.0
2024-05-07 10:10:00,252.17,252.27,252.0,252.18,3347.0,248.067,248.1654,247.8998,248.0769,3347.0
2024-05-07 10:15:00,252.17,252.3,252.0,252.01,5928.0,248.067,248.1949,247.8998,247.9096,5928.0
2024-05-07 10:20:00,252.11,252.41,252.07,252.08,9368.0,248.008,248.3031,247.9687,247.9785,9368.0
2024-05-07 10:25:00,252.14,252.25,252.05,252.12,9726.0,248.0375,248.1457,247.949,248.0178,9726.0
2024-05-07 10:30:00,252.11,252.43,252.11,252.22,6091.0,248.008,248.3228,248.008,248.1162,6091.0
2024-05-07 10:35:00,252.19,252.24,252.08,252.13,6695.0,248.0867,248.1359,247.9785,248.0277,6695.0
2024-05-07 10:40:00,252.12,252.2,251.75,251.83,3416.0,248.0178,248.0965,247.6539,247.7326,3416.0
2024-05-07 10:45:00,251.91,251.91,251.73,251.84,3477.0,247.8113,247.8113,247.6342,247.7424,3477.0
2024-05-07 10:50:00,251.76,252.15,251.74,252.08,8188.0,247.6637,248.0474,247.644,247.9785,8188.0
2024-05-07 10:55:00,252.02,252.3,252.01,252.16,5908.0,247.9195,248.1949,247.9096,248.0572,5908.0
2024-05-07 11:00:00,252.34,252.36,252.23,252.29,3165.0,248.2343,248.2539,248.1261,248.1851,3165.0
2024-05-07 11:05:00,252.37,252.44,252.31,252.42,3018.0,248.2638,248.3326,248.2048,248.313,3018.0
2024-05-07 11:10:00,252.44,252.54,252.39,252.45,3048.0,248.3326,248.431,248.2835,248.3425,3048.0
2024-05-07 11:15:00,252.51,252.75,252.44,252.68,2998.0,248.4015,248.6376,248.3326,248.5687,2998.0
2024-05-07 11:20:00,252.68,252.68,252.45,252.61,3965.0,248.5687,248.5687,248.3425,248.4999,3965.0
2024-05-07 11:25:00,252.65,252.75,252.38,252.57,5376.0,248.5392,248.6376,248.2736,248.4605,5376.0
2024-05-07 11:30:00,252.66,252.84,252.47,252.84,2317.0,248.5491,248.7261,248.3622,248.7261,2317.0
2024-05-07 11:35:00,252.79,252.9,252.6,252.75,2636.0,248.6769,248.7852,248.49,248.6376,2636.0
2024-05-07 11:40:00,252.79,252.89,252.76,252.76,2126.0,248.6769,248.7753,248.6474,248.6474,2126.0
2024-05-07 11:45:00,252.89,252.92,252.54,252.54,2895.0,248.7753,248.8048,248.431,248.431,2895.0
2024-05-07 11:50:00,252.54,252.57,252.35,252.5,2552.0,248.431,248.4605,248.2441,248.3917,2552.0
2024-05-07 11:55:00,252.45,252.54,252.2,252.23,4667.0,248.3425,248.431,248.0965,248.1261,4667.0
2024-05-07 12:00:00,252.34,252.34,252.21,252.29,2476.0,248.2343,248.2343,248.1064,248.1851,2476.0
2024-05-07 12:05:00,252.34,252.35,252.22,252.28,2928.0,248.2343,248.2441,248.1162,248.1752,2928.0
2024-05-07 12:10:00,252.26,252.26,252.12,252.16,3269.0,248.1556,248.1556,248.0178,248.0572,3269.0
2024-05-07 12:15:00,252.29,252.29,252.19,252.26,2557.0,248.1851,248.1851,248.0867,248.1556,2557.0
2024-05-07 12:20:00,252.22,252.52,252.22,252.51,1317.0,248.1162,248.4113,248.1162,248.4015,1317.0
2024-05-07 12:25:00,252.51,252.6,252.41,252.41,2278.0,248.4015,248.49,248.3031,248.3031,2278.0
2024-05-07 12:30:00,252.4,252.45,252.37,252.4,1814.0,248.2933,248.3425,248.2638,248.2933,1814.0
2024-05-07 12:35:00,252.31,252.46,252.31,252.46,1310.0,248.2048,248.3523,248.2048,248.3523,1310.0
2024-05-07 12:40:00,252.43,252.47,252.43,252.46,2700.0,248.3228,248.3622,248.3228,248.3523,2700.0
2024-05-07 12:45:00,252.32,252.54,252.3,252.54,2429.0,248.2146,248.431,248.1949,248.431,2429.0
2024-05-07 12:50:00,252.4,252.71,252.34,252.64,5277.0,248.2933,248.5983,248.2343,248.5294,5277.0
2024-05-07 12:55:00,252.63,252.66,252.5,252.5,2475.0,248.5196,248.5491,248.3917,248.3917,2475.0
2024-05-07 13:00:00,252.65,252.66,252.51,252.54,1209.0,248.5392,248.5491,248.4015,248.431,1209.0
2024-05-07 13:05:00,252.53,252.59,252.48,252.51,3425.0,248.4212,248.4802,248.372,248.4015,3425.0
2024-05-07 13:10:00,252.48,252.55,252.44,252.45,4161.0,248.372,248.4409,248.3326,248.3425,4161.0
2024-05-07 13:15:00,252.39,252.44,252.35,252.4,2311.0,248.2835,248.3326,248.2441,248.2933,2311.0
2024-05-07 13:20:00,252.42,252.55,252.37,252.55,5810.0,248.313,248.4409,248.2638,248.4409,5810.0
2024-05-07 13:25:00,252.66,252.72,252.58,252.58,1816.0,248.5491,248.6081,248.4704,248.4704,1816.0
2024-05-07 13:30:00,252.61,252.62,252.53,252.6,3563.0,248.4999,248.5097,248.4212,248.49,3563.0
2024-05-07 13:35:00,252.61,252.63,252.55,252.61,2043.0,248.4999,248.5196,248.4409,248.4999,2043.0
2024-05-07 13:40:00,252.61,252.63,252.52,252.63,3939.0,248.4999,248.5196,248.4113,248.5196,3939.0
2024-05-07 13:45:00,252.61,252.66,252.4,252.4,9060.0,248.4999,248.5491,248.2933,248.2933,9060.0
2024-05-07 13:50:00,252.36,252.61,252.36,252.48,3575.0,248.2539,248.4999,248.2539,248.372,3575.0
2024-05-07 13:55:00,252.61,252.61,252.35,252.35,4173.0,248.4999,248.4999,248.2441,248.2441,4173.0
2024-05-07 14:00:00,252.47,252.56,252.4,252.55,3995.0,248.3622,248.4507,248.2933,248.4409,3995.0
2024-05-07 14:05:00,252.54,252.54,252.47,252.48,1599.0,248.431,248.431,248.3622,248.372,1599.0
2024-05-07 14:10:00,252.54,252.68,252.43,252.53,4628.0,248.431,248.5687,248.3228,248.4212,4628.0
2024-05-07 14:15:00,252.53,252.53,252.4,252.47,3533.0,248.4212,248.4212,248.2933,248.3622,3533.0
2024-05-07 14:20:00,252.48,252.48,252.35,252.44,5035.0,248.372,248.372,248.2441,248.3326,5035.0
2024-05-07 14:25:00,252.4,252.49,252.39,252.4,3765.0,248.2933,248.3818,248.2835,248.2933,3765.0
2024-05-07 14:30:00,252.35,252.48,252.3,252.48,6981.0,248.2441,248.372,248.1949,248.372,6981.0
2024-05-07 14:35:00,252.51,252.55,252.45,252.47,3208.0,248.4015,248.4409,248.3425,248.3622,3208.0
2024-05-07 14:40:00,252.47,252.7,252.45,252.59,6023.0,248.3622,248.5884,248.3425,248.4802,6023.0
2024-05-07 14:45:00,252.59,252.59,252.3,252.41,8530.0,248.4802,248.4802,248.1949,248.3031,8530.0
2024-05-07 14:50:00,252.41,252.41,252.16,252.16,16416.0,248.3031,248.3031,248.0572,248.0572,16416.0
2024-05-07 14:55:00,252.16,252.24,252.11,252.2,9767.0,248.0572,248.1359,248.008,248.0965,9767.0
2024-05-07 15:00:00,252.18,252.24,252.1,252.16,8705.0,248.0769,248.1359,247.9982,248.0572,8705.0
2024-05-07 15:05:00,252.19,252.29,252.12,252.14,4497.0,248.0867,248.1851,248.0178,248.0375,4497.0
2024-05-07 15:10:00,252.14,252.31,252.11,252.15,8565.0,248.0375,248.2048,248.008,248.0474,8565.0
2024-05-07 15:15:00,252.16,252.24,252.12,252.18,8937.0,248.0572,248.1359,248.0178,248.0769,8937.0
2024-05-07 15:20:00,252.16,252.31,252.12,252.26,7493.0,248.0572,248.2048,248.0178,248.1556,7493.0
2024-05-07 15:25:00,252.29,252.36,252.21,252.34,9209.0,248.1851,248.2539,248.1064,248.2343,9209.0
2024-05-07 15:30:00,252.36,252.44,252.07,252.09,12318.0,248.2539,248.3326,247.9687,247.9883,12318.0
2024-05-07 15:35:00,252.11,252.2,252.0,252.2,26475.0,248.008,248.0965,247.8998,248.0965,26475.0
2024-05-07 15:40:00,252.2,252.3,252.02,252.09,14720.0,248.0965,248.1949,247.9195,247.9883,14720.0
2024-05-07 15:45:00,252.12,252.38,252.02,252.13,16300.0,248.0178,248.2736,247.9195,248.0277,16300.0
2024-05-07 15:50:00,252.18,252.28,252.06,252.17,21243.0,248.0769,248.1752,247.9588,248.067,21243.0
2024-05-07 15:55:00,252.17,252.17,251.77,251.87,67978.0,248.067,248.067,247.6735,247.7719,67978.0
2024-05-08 09:30:00,253.5,253.52,252.76,253.09,20861.0,249.3754,249.3951,248.6474,248.9721,20861.0
2024-05-08 09:35:00,252.96,253.44,252.92,253.32,3925.0,248.8442,249.3164,248.8048,249.1983,3925.0
2024-05-08 09:40:00,253.23,253.58,252.85,253.37,3391.0,249.1098,249.4541,248.736,249.2475,3391.0
2024-05-08 09:45:00,253.55,253.61,252.71,252.71,3511.0,249.4246,249.4836,248.5983,248.5983,3511.0
2024-05-08 09:50:00,252.83,252.9,252.36,252.37,2242.0,248.7163,248.7852,248.2539,248.2638,2242.0
2024-05-08 09:55:00,252.57,252.57,252.26,252.55,2040.0,248.4605,248.4605,248.1556,248.4409,2040.0
2024-05-08 10:00:00,252.59,252.65,252.35,252.5,4096.0,248.4802,248.5392,248.2441,248.3917,4096.0
2024-05-08 10:05:00,252.42,252.61,252.21,252.42,4970.0,248.313,248.4999,248.1064,248.313,4970.0
2024-05-08 10:10:00,252.41,252.5,252.2,252.24,3797.0,248.3031,248.3917,248.0965,248.1359,3797.0
2024-05-08 10:15:00,252.26,252.31,251.97,252.01,2296.0,248.1556,248.2048,247.8703,247.9096,2296.0
2024-05-08 10:20:00,252.01,252.14,251.73,251.97,5200.0,247.9096,248.0375,247.6342,247.8703,5200.0
2024-05-08 10:25:00,251.98,252.24,251.97,251.98,6665.0,247.8801,248.1359,247.8703,247.8801,6665.0
2024-05-08 10:30:00,251.97,252.32,251.89,252.32,3580.0,247.8703,248.2146,247.7916,248.2146,3580.0
2024-05-08 10:35:00,252.24,252.34,252.16,252.27,5285.0,248.1359,248.2343,248.0572,248.1654,5285.0
2024-05-08 10:40:00,252.24,252.42,252.24,252.26,9884.0,248.1359,248.313,248.1359,248.1556,9884.0
2024-05-08 10:45:00,252.27,252.53,252.2,252.46,9322.0,248.1654,248.4212,248.0965,248.3523,9322.0
2024-05-08 10:50:00,252.53,252.67,252.52,252.57,6508.0,248.4212,248.5589,248.4113,248.4605,6508.0
2024-05-08 10:55:00,252.58,252.65,252.45,252.55,9146.0,248.4704,248.5392,248.3425,248.4409,9146.0
2024-05-08 11:00:00,252.56,252.65,252.25,252.47,17375.0,248.4507,248.5392,248.1457,248.3622,17375.0
2024-05-08 11:05:00,252.46,252.46,252.11,252.11,9933.0,248.3523,248.3523,248.008,248.008,9933.0
2024-05-08 11:10:00,252.14,252.21,251.89,251.93,3621.0,248.0375,248.1064,247.7916,247.8309,3621.0
2024-05-08 11:15:00,251.96,252.19,251.85,252.15,7532.0,247.8605,248.0867,247.7522,248.0474,7532.0
2024-05-08 11:20:00,252.14,252.29,252.14,252.17,5854.0,248.0375,248.1851,248.0375,248.067,5854.0
2024-05-08 11:25:00,252.24,252.3,251.92,252.15,37920.0,248.1359,248.1949,247.8211,248.0474,37920.0
2024-05-08 11:30:00,252.17,252.26,251.95,252.16,10912.0,248.067,248.1556,247.8506,248.0572,10912.0
2024-05-08 11:35:00,252.19,252.24,252.08,252.16,3325.0,248.0867,248.1359,247.9785,248.0572,3325.0
2024-05-08 11:40:00,252.2,252.2,251.79,251.79,5044.0,248.0965,248.0965,247.6932,247.6932,5044.0
2024-05-08 11:45:00,251.96,252.19,251.93,252.0,3358.0,247.8605,248.0867,247.8309,247.8998,3358.0
2024-05-08 11:50:00,251.92,252.19,251.92,252.08,30056.0,247.8211,248.0867,247.8211,247.9785,30056.0
2024-05-08 11:55:00,252.19,252.43,252.16,252.42,3911.0,248.0867,248.3228,248.0572,248.313,3911.0
2024-05-08 12:00:00,252.44,252.45,252.33,252.42,1888.0,248.3326,248.3425,248.2244,248.313,1888.0
2024-05-08 12:05:00,252.44,252.48,252.19,252.24,4679.0,248.3326,248.372,248.0867,248.1359,4679.0
2024-05-08 12:10:00,252.26,252.42,252.17,252.34,5681.0,248.1556,248.313,248.067,248.2343,5681.0
2024-05-08 12:15:00,252.32,252.38,252.24,252.32,4673.0,248.2146,248.2736,248.1359,248.2146,4673.0
2024-05-08 12:20:00,252.26,252.35,252.24,252.35,2181.0,248.1556,248.2441,248.1359,248.2441,2181.0
2024-05-08 12:25:00,252.36,252.39,251.93,252.0,23234.0,248.2539,248.2835,247.8309,247.8998,23234.0
2024-05-08 12:30:00,252.0,252.17,251.97,252.17,30898.0,247.8998,248.067,247.8703,248.067,30898.0
2024-05-08 12:35:00,252.16,252.24,252.04,252.24,3057.0,248.0572,248.1359,247.9392,248.1359,3057.0
2024-05-08 12:40:00,252.25,252.37,252.19,252.32,4901.0,248.1457,248.2638,248.0867,248.2146,4901.0
2024-05-08 12:45:00,252.32,252.45,252.28,252.42,4449.0,248.2146,248.3425,248.1752,248.313,4449.0
2024-05-08 12:50:00,252.41,252.47,252.38,252.41,3264.0,248.3031,248.3622,248.2736,248.3031,3264.0
2024-05-08 12:55:00,252.4,252.45,252.33,252.35,6316.0,248.2933,248.3425,248.2244,248.2441,6316.0
2024-05-08 13:00:00,252.4,252.4,252.2,252.35,5556.0,248.2933,248.2933,248.0965,248.2441,5556.0
2024-05-08 13:05:00,252.38,252.53,252.35,252.52,5764.0,248.2736,248.4212,248.2441,248.4113,5764.0
2024-05-08 13:10:00,252.51,252.67,252.43,252.67,4517.0,248.4015,248.5589,248.3228,248.5589,4517.0
2024-05-08 13:15:00,252.69,252.75,252.67,252.71,2429.0,248.5786,248.6376,248.5589,248.5983,2429.0
2024-05-08 13:20:00,252.65,252.79,252.51,252.56,5866.0,248.5392,248.6769,248.4015,248.4507,5866.0
2024-05-08 13:25:00,252.54,252.81,252.49,252.76,5403.0,248.431,248.6966,248.3818,248.6474,5403.0
2024-05-08 13:30:00,252.71,252.71,252.21,252.29,4849.0,248.5983,248.5983,248.1064,248.1851,4849.0
2024-05-08 13:35:00,252.25,252.33,252.22,252.32,5071.0,248.1457,248.2244,248.1162,248.2146,5071.0
2024-05-08 13:40:00,252.36,252.55,252.36,252.55,2641.0,248.2539,248.4409,248.2539,248.4409,2641.0
2024-05-08 13:45:00,252.49,252.6,252.45,252.52,4843.0,248.3818,248.49,248.3425,248.4113,4843.0
2024-05-08 13:50:00,252.66,252.81,252.61,252.67,5056.0,248.5491,248.6966,248.4999,248.5589,5056.0
2024-05-08 13:55:00,252.66,252.66,252.44,252.6,3147.0,248.5491,248.5491,248.3326,248.49,3147.0
2024-05-08 14:00:00,252.65,252.71,252.2,252.26,23749.0,248.5392,248.5983,248.0965,248.1556,23749.0
2024-05-08 14:05:00,252.3,252.35,252.14,252.14,4393.0,248.1949,248.2441,248.0375,248.0375,4393.0
2024-05-08 14:10:00,252.17,252.34,252.1,252.17,6231.0,248.067,248.2343,247.9982,248.067,6231.0
2024-05-08 14:15:00,252.26,252.32,252.17,252.32,3668.0,248.1556,248.2146,248.067,248.2146,3668.0
2024-05-08 14:20:00,252.28,252.41,252.17,252.28,57851.0,248.1752,248.3031,248.067,248.1752,57851.0
2024-05-08 14:25:00,252.21,252.33,252.05,252.28,6470.0,248.1064,248.2244,247.949,248.1752,6470.0
2024-05-08 14:30:00,252.33,252.33,252.1,252.26,6682.0,248.2244,248.2244,247.9982,248.1556,6682.0
2024-05-08 14:35:00,252.26,252.31,252.08,252.3,7006.0,248.1556,248.2048,247.9785,248.1949,7006.0
2024-05-08 14:40:00,252.2,252.3,252.05,252.22,6751.0,248.0965,248.1949,247.949,248.1162,6751.0
2024-05-08 14:45:00,252.18,252.23,252.0,252.15,7920.0,248.0769,248.1261,247.8998,248.0474,7920.0
2024-05-08 14:50:00,252.15,252.24,252.0,252.01,15297.0,248.0474,248.1359,247.8998,247.9096,15297.0
2024-05-08 14:55:00,251.96,252.03,251.85,251.98,16962.0,247.8605,247.9293,247.7522,247.8801,16962.0
2024-05-08 15:00:00,251.95,252.16,251.88,252.13,4642.0,247.8506,248.0572,247.7818,248.0277,4642.0
2024-05-08 15:05:00,252.07,252.29,252.05,252.29,4500.0,247.9687,248.1851,247.949,248.1851,4500.0
2024-05-08 15:10:00,252.29,252.35,252.2,252.29,6405.0,248.1851,248.2441,248.0965,248.1851,6405.0
2024-05-08 15:15:00,252.26,252.26,252.08,252.09,7515.0,248.1556,248.1556,247.9785,247.9883,7515.0
2024-05-08 15:20:00,252.08,252.3,251.93,252.23,14581.0,247.9785,248.1949,247.8309,248.1261,14581.0
2024-05-08 15:25:00,252.2,252.23,251.95,252.09,15183.0,248.0965,248.1261,247.8506,247.9883,15183.0
2024-05-08 15:30:00,252.09,252.14,251.98,252.05,11484.0,247.9883,248.0375,247.8801,247.949,11484.0
2024-05-08 15:35:00,252.05,252.27,252.02,252.2,10163.0,247.949,248.1654,247.9195,248.0965,10163.0
2024-05-08 15:40:00,252.24,252.24,251.79,251.98,48319.0,248.1359,248.1359,247.6932,247.8801,48319.0
2024-05-08 15:45:00,252.0,252.06,251.69,251.74,15521.0,247.8998,247.9588,247.5948,247.644,15521.0
2024-05-08 15:50:00,251.74,251.81,251.32,251.75,24665.0,247.644,247.7129,247.2309,247.6539,24665.0
2024-05-08 15:55:00,251.71,251.79,251.37,251.62,43861.0,247.6145,247.6932,247.2801,247.526,43861.0
2024-05-09 09:30:00,251.26,251.55,250.9,251.55,11917.0,247.1718,247.4571,246.8177,247.4571,11917.0
2024-05-09 09:35:00,251.42,251.46,251.04,251.38,2683.0,247.3292,247.3686,246.9554,247.2899,2683.0
2024-05-09 09:40:00,251.37,251.49,251.08,251.49,2861.0,247.2801,247.3981,246.9948,247.3981,2861.0
2024-05-09 09:45:00,251.48,252.42,251.48,252.38,7088.0,247.3883,248.313,247.3883,248.2736,7088.0
2024-05-09 09:50:00,252.39,252.49,252.15,252.15,3177.0,248.2835,248.3818,248.0474,248.0474,3177.0
2024-05-09 09:55:00,252.08,252.12,251.82,251.96,4500.0,247.9785,248.0178,247.7227,247.8605,4500.0
2024-05-09 10:00:00,251.89,252.04,251.83,251.83,3996.0,247.7916,247.9392,247.7326,247.7326,3996.0
2024-05-09 10:05:00,251.76,252.15,251.76,252.02,3904.0,247.6637,248.0474,247.6637,247.9195,3904.0
2024-05-09 10:10:00,252.15,252.27,252.07,252.11,3978.0,248.0474,248.1654,247.9687,248.008,3978.0
2024-05-09 10:15:00,252.26,252.4,252.14,252.32,6817.0,248.1556,248.2933,248.0375,248.2146,6817.0
2024-05-09 10:20:00,252.27,252.36,252.06,252.19,4221.0,248.1654,248.2539,247.9588,248.0867,4221.0
2024-05-09 10:25:00,252.21,252.58,252.21,252.58,2518.0,248.1064,248.4704,248.1064,248.4704,2518.0
2024-05-09 10:30:00,252.46,252.62,252.43,252.48,5187.0,248.3523,248.5097,248.3228,248.372,5187.0
2024-05-09 10:35:00,252.48,252.76,252.48,252.54,13631.0,248.372,248.6474,248.372,248.431,13631.0
2024-05-09 10:40:00,252.4,252.64,252.27,252.64,4525.0,248.2933,248.5294,248.1654,248.5294,4525.0
2024-05-09 10:45:00,252.58,252.82,252.41,252.42,10663.0,248.4704,248.7065,248.3031,248.313,10663.0
2024-05-09 10:50:00,252.42,252.7,252.41,252.52,7974.0,248.313,248.5884,248.3031,248.4113,7974.0
2024-05-09 10:55:00,252.52,252.52,252.3,252.43,4381.0,248.4113,248.4113,248.1949,248.3228,4381.0
2024-05-09 11:00:00,252.48,252.73,252.46,252.69,4699.0,248.372,248.6179,248.3523,248.5786,4699.0
2024-05-09 11:05:00,252.78,252.92,252.5,252.92,15460.0,248.6671,248.8048,248.3917,248.8048,15460.0
2024-05-09 11:10:00,252.81,253.0,252.7,252.9,13044.0,248.6966,248.8835,248.5884,248.7852,13044.0
2024-05-09 11:15:00,252.98,253.03,252.82,252.86,7850.0,248.8639,248.913,248.7065,248.7458,7850.0
2024-05-09 11:20:00,252.84,252.84,252.75,252.78,4867.0,248.7261,248.7261,248.6376,248.6671,4867.0
2024-05-09 11:25:00,252.82,252.83,252.64,252.64,3048.0,248.7065,248.7163,248.5294,248.5294,3048.0
2024-05-09 11:30:00,252.7,252.93,252.66,252.92,3007.0,248.5884,248.8147,248.5491,248.8048,3007.0
2024-05-09 11:35:00,252.85,252.87,252.74,252.87,2369.0,248.736,248.7556,248.6278,248.7556,2369.0
2024-05-09 11:40:00,252.84,252.91,252.78,252.91,1661.0,248.7261,248.795,248.6671,248.795,1661.0
2024-05-09 11:45:00,252.96,253.15,252.86,253.09,3653.0,248.8442,249.0311,248.7458,248.9721,3653.0
2024-05-09 11:50:00,253.15,253.27,253.15,253.25,2599.0,249.0311,249.1491,249.0311,249.1295,2599.0
2024-05-09 11:55:00,253.27,253.35,253.2,253.23,2680.0,249.1491,249.2278,249.0803,249.1098,2680.0
2024-05-09 12:00:00,253.21,253.28,253.04,253.08,4916.0,249.0901,249.159,248.9229,248.9622,4916.0
2024-05-09 12:05:00,253.11,253.28,253.11,253.18,2639.0,248.9917,249.159,248.9917,249.0606,2639.0
2024-05-09 12:10:00,253.13,253.17,252.97,252.98,3259.0,249.0114,249.0508,248.854,248.8639,3259.0
2024-05-09 12:15:00,253.01,253.05,252.9,252.97,2031.0,248.8934,248.9327,248.7852,248.854,2031.0
2024-05-09 12:20:00,252.96,253.03,252.95,253.02,1085.0,248.8442,248.913,248.8343,248.9032,1085.0
2024-05-09 12:25:00,252.99,252.99,252.95,252.95,1446.0,248.8737,248.8737,248.8343,248.8343,1446.0
2024-05-09 12:30:00,253.02,253.07,253.0,253.06,2654.0,248.9032,248.9524,248.8835,248.9426,2654.0
2024-05-09 12:35:00,253.07,253.1,252.93,252.93,5048.0,248.9524,248.9819,248.8147,248.8147,5048.0
2024-05-09 12:40:00,252.91,252.99,252.91,252.99,807.0,248.795,248.8737,248.795,248.8737,807.0
2024-05-09 12:45:00,253.05,253.07,252.96,252.98,2448.0,248.9327,248.9524,248.8442,248.8639,2448.0
2024-05-09 12:50:00,252.93,253.25,252.93,253.25,5788.0,248.8147,249.1295,248.8147,249.1295,5788.0
2024-05-09 12:55:00,253.12,253.26,252.9,252.95,12346.0,249.0016,249.1393,248.7852,248.8343,12346.0
2024-05-09 13:00:00,253.04,253.05,252.74,252.86,7009.0,248.9229,248.9327,248.6278,248.7458,7009.0
2024-05-09 13:05:00,252.76,252.78,252.65,252.71,4983.0,248.6474,248.6671,248.5392,248.5983,4983.0
2024-05-09 13:10:00,252.69,252.72,252.58,252.7,2826.0,248.5786,248.6081,248.4704,248.5884,2826.0
2024-05-09 13:15:00,252.68,252.8,252.68,252.78,738.0,248.5687,248.6868,248.5687,248.6671,738.0
2024-05-09 13:20:00,252.77,252.96,252.77,252.96,4504.0,248.6573,248.8442,248.6573,248.8442,4504.0
2024-05-09 13:25:00,252.95,253.0,252.77,252.77,6240.0,248.8343,248.8835,248.6573,248.6573,6240.0
2024-05-09 13:30:00,252.84,252.96,252.78,252.8,7400.0,248.7261,248.8442,248.6671,248.6868,7400.0
2024-05-09 13:35:00,252.78,252.82,252.72,252.72,3304.0,248.6671,248.7065,248.6081,248.6081,3304.0
2024-05-09 13:40:00,252.73,252.76,252.39,252.4,5112.0,248.6179,248.6474,248.2835,248.2933,5112.0
2024-05-09 13:45:00,252.43,252.47,252.31,252.33,2555.0,248.3228,248.3622,248.2048,248.2244,2555.0
2024-05-09 13:50:00,252.34,252.58,252.32,252.54,3742.0,248.2343,248.4704,248.2146,248.431,3742.0
2024-05-09 13:55:00,252.53,252.58,252.44,252.52,4130.0,248.4212,248.4704,248.3326,248.4113,4130.0
2024-05-09 14:00:00,252.48,252.58,252.47,252.58,3956.0,248.372,248.4704,248.3622,248.4704,3956.0
2024-05-09 14:05:00,252.57,252.64,252.52,252.59,3920.0,248.4605,248.5294,248.4113,248.4802,3920.0
2024-05-09 14:10:00,252.59,252.59,252.35,252.41,7162.0,248.4802,248.4802,248.2441,248.3031,7162.0
2024-05-09 14:15:00,252.35,252.41,252.25,252.29,5544.0,248.2441,248.3031,248.1457,248.1851,5544.0
2024-05-09 14:20:00,252.29,252.39,252.28,252.32,3764.0,248.1851,248.2835,248.1752,248.2146,3764.0
2024-05-09 14:25:00,252.32,252.48,252.29,252.38,3246.0,248.2146,248.372,248.1851,248.2736,3246.0
2024-05-09 14:30:00,252.33,252.34,252.01,252.09,6606.0,248.2244,248.2343,247.9096,247.9883,6606.0
2024-05-09 14:35:00,252.09,252.29,252.05,252.21,12027.0,247.9883,248.1851,247.949,248.1064,12027.0
2024-05-09 14:40:00,252.32,252.69,252.2,252.53,21687.0,248.2146,248.5786,248.0965,248.4212,21687.0
2024-05-09 14:45:00,252.61,252.63,252.57,252.63,2269.0,248.4999,248.5196,248.4605,248.5196,2269.0
2024-05-09 14:50:00,252.67,252.74,252.5,252.61,12207.0,248.5589,248.6278,248.3917,248.4999,12207.0
2024-05-09 14:55:00,252.64,252.71,252.58,252.61,6637.0,248.5294,248.5983,248.4704,248.4999,6637.0
2024-05-09 15:00:00,252.59,252.63,252.5,252.63,5834.0,248.4802,248.5196,248.3917,248.5196,5834.0
2024-05-09 15:05:00,252.66,252.87,252.6,252.87,14472.0,248.5491,248.7556,248.49,248.7556,14472.0
2024-05-09 15:10:00,252.82,252.87,252.69,252.74,4728.0,248.7065,248.7556,248.5786,248.6278,4728.0
2024-05-09 15:15:00,252.74,252.78,252.59,252.75,6460.0,248.6278,248.6671,248.4802,248.6376,6460.0
2024-05-09 15:20:00,252.75,252.89,252.72,252.89,5912.0,248.6376,248.7753,248.6081,248.7753,5912.0
2024-05-09 15:25:00,252.89,253.05,252.85,252.99,9434.0,248.7753,248.9327,248.736,248.8737,9434.0
2024-05-09 15:30:00,252.96,252.96,252.72,252.93,10375.0,248.8442,248.8442,248.6081,248.8147,10375.0
2024-05-09 15:35:00,252.96,253.28,252.86,253.18,18792.0,248.8442,249.159,248.7458,249.0606,18792.0
2024-05-09 15:40:00,253.11,253.39,253.1,253.39,7161.0,248.9917,249.2672,248.9819,249.2672,7161.0
2024-05-09 15:45:00,253.41,253.55,253.31,253.53,9651.0,249.2869,249.4246,249.1885,249.4049,9651.0
2024-05-09 15:50:00,253.57,254.25,253.57,254.21,27540.0,249.4443,250.1132,249.4443,250.0738,27540.0
2024-05-09 15:55:00,254.17,254.33,253.8,254.04,78424.0,250.0345,250.1919,249.6705,249.9066,78424.0
2024-05-10 09:30:00,255.0,255.0,254.07,254.19,18169.0,250.851,250.851,249.9361,250.0542,18169.0
2024-05-10 09:35:00,254.57,255.28,254.26,255.11,2695.0,250.428,251.1264,250.123,250.9592,2695.0
2024-05-10 09:40:00,255.27,255.28,254.52,254.52,1633.0,251.1166,251.1264,250.3788,250.3788,1633.0
2024-05-10 09:45:00,254.68,255.49,254.68,255.23,4571.0,250.5362,251.333,250.5362,251.0772,4571.0
2024-05-10 09:50:00,255.03,255.03,254.88,254.95,1274.0,250.8805,250.8805,250.7329,250.8018,1274.0
2024-05-10 09:55:00,255.08,255.09,254.91,254.91,1100.0,250.9297,250.9395,250.7625,250.7625,1100.0
2024-05-10 10:00:00,254.81,254.84,254.58,254.6,2016.0,250.6641,250.6936,250.4378,250.4575,2016.0
2024-05-10 10:05:00,254.75,255.2,254.75,255.1,6414.0,250.6051,251.0477,250.6051,250.9494,6414.0
2024-05-10 10:10:00,255.0,255.2,254.98,255.14,2384.0,250.851,251.0477,250.8313,250.9887,2384.0
2024-05-10 10:15:00,254.96,255.0,254.88,254.89,1401.0,250.8116,250.851,250.7329,250.7428,1401.0
2024-05-10 10:20:00,254.8,254.95,254.8,254.95,2594.0,250.6542,250.8018,250.6542,250.8018,2594.0
2024-05-10 10:25:00,254.9,255.03,254.88,255.03,1360.0,250.7526,250.8805,250.7329,250.8805,1360.0
2024-05-10 10:30:00,254.92,254.96,254.65,254.93,3437.0,250.7723,250.8116,250.5067,250.7821,3437.0
2024-05-10 10:35:00,254.87,255.08,254.83,254.96,2827.0,250.7231,250.9297,250.6838,250.8116,2827.0
2024-05-10 10:40:00,254.94,254.98,254.94,254.98,450.0,250.792,250.8313,250.792,250.8313,450.0
2024-05-10 10:45:00,254.98,254.98,254.69,254.7,1717.0,250.8313,250.8313,250.546,250.5559,1717.0
2024-05-10 10:50:00,254.62,254.62,254.38,254.39,1529.0,250.4772,250.4772,250.2411,250.2509,1529.0
2024-05-10 10:55:00,254.38,254.55,254.38,254.54,1261.0,250.2411,250.4083,250.2411,250.3985,1261.0
2024-05-10 11:00:00,254.5,254.5,254.41,254.41,653.0,250.3591,250.3591,250.2706,250.2706,653.0
2024-05-10 11:05:00,254.38,254.39,254.27,254.29,1633.0,250.2411,250.2509,250.1329,250.1525,1633.0
2024-05-10 11:10:00,254.29,254.52,254.29,254.44,2883.0,250.1525,250.3788,250.1525,250.3001,2883.0
2024-05-10 11:15:00,254.37,254.37,253.91,253.92,1947.0,250.2312,250.2312,249.7787,249.7886,1947.0
2024-05-10 11:20:00,253.92,254.06,253.9,253.93,4479.0,249.7886,249.9263,249.7689,249.7984,4479.0
2024-05-10 11:25:00,253.98,254.02,253.84,253.93,4146.0,249.8476,249.8869,249.7099,249.7984,4146.0
2024-05-10 11:30:00,253.86,253.9,253.62,253.82,7984.0,249.7295,249.7689,249.4934,249.6902,7984.0
2024-05-10 11:35:00,253.84,254.13,253.84,254.11,5156.0,249.7099,249.9951,249.7099,249.9755,5156.0
2024-05-10 11:40:00,254.09,254.22,254.03,254.18,2351.0,249.9558,250.0837,249.8968,250.0443,2351.0
2024-05-10 11:45:00,254.25,254.37,254.18,254.36,2952.0,250.1132,250.2312,250.0443,250.2214,2952.0
2024-05-10 11:50:00,254.37,254.48,254.35,254.48,3332.0,250.2312,250.3395,250.2116,250.3395,3332.0
2024-05-10 11:55:00,254.48,254.66,254.46,254.65,3591.0,250.3395,250.5165,250.3198,250.5067,3591.0
2024-05-10 12:00:00,254.61,254.74,254.6,254.65,1301.0,250.4673,250.5952,250.4575,250.5067,1301.0
2024-05-10 12:05:00,254.74,254.9,254.74,254.81,1723.0,250.5952,250.7526,250.5952,250.6641,1723.0
2024-05-10 12:10:00,254.74,254.79,254.73,254.78,528.0,250.5952,250.6444,250.5854,250.6346,528.0
2024-05-10 12:15:00,254.83,254.88,254.75,254.88,1537.0,250.6838,250.7329,250.6051,250.7329,1537.0
2024-05-10 12:20:00,254.83,254.89,254.77,254.88,1978.0,250.6838,250.7428,250.6247,250.7329,1978.0
2024-05-10 12:25:00,254.91,254.91,254.76,254.83,2430.0,250.7625,250.7625,250.6149,250.6838,2430.0
2024-05-10 12:30:00,254.79,254.94,254.79,254.84,1100.0,250.6444,250.792,250.6444,250.6936,1100.0
2024-05-10 12:35:00,254.87,254.92,254.86,254.9,800.0,250.7231,250.7723,250.7133,250.7526,800.0
2024-05-10 12:40:00,254.9,254.92,254.84,254.9,909.0,250.7526,250.7723,250.6936,250.7526,909.0
2024-05-10 12:45:00,254.93,255.07,254.9,255.05,1917.0,250.7821,250.9199,250.7526,250.9002,1917.0
2024-05-10 12:50:00,255.05,255.12,255.05,255.12,850.0,250.9002,250.969,250.9002,250.969,850.0
2024-05-10 12:55:00,255.09,255.09,254.79,254.79,2025.0,250.9395,250.9395,250.6444,250.6444,2025.0
2024-05-10 13:00:00,254.85,254.85,254.85,254.85,200.0,250.7034,250.7034,250.7034,250.7034,200.0
2024-05-10 13:05:00,254.92,254.94,254.84,254.87,1258.0,250.7723,250.792,250.6936,250.7231,1258.0
2024-05-10 13:10:00,254.92,254.92,254.92,254.92,145.0,250.7723,250.7723,250.7723,250.7723,145.0
2024-05-10 13:15:00,254.84,254.85,254.81,254.82,796.0,250.6936,250.7034,250.6641,250.6739,796.0
2024-05-10 13:20:00,254.88,254.88,254.81,254.82,1049.0,250.7329,250.7329,250.6641,250.6739,1049.0
2024-05-10 13:25:00,254.82,254.82,254.73,254.73,1222.0,250.6739,250.6739,250.5854,250.5854,1222.0
2024-05-10 13:30:00,254.86,254.93,254.86,254.93,1507.0,250.7133,250.7821,250.7133,250.7821,1507.0
2024-05-10 13:35:00,254.91,254.91,254.83,254.83,845.0,250.7625,250.7625,250.6838,250.6838,845.0
2024-05-10 13:40:00,254.79,254.85,254.79,254.84,831.0,250.6444,250.7034,250.6444,250.6936,831.0
2024-05-10 13:45:00,254.88,254.89,254.78,254.78,1288.0,250.7329,250.7428,250.6346,250.6346,1288.0
2024-05-10 13:50:00,254.83,254.99,254.78,254.89,1875.0,250.6838,250.8412,250.6346,250.7428,1875.0
2024-05-10 13:55:00,254.87,254.87,254.8,254.85,490.0,250.7231,250.7231,250.6542,250.7034,490.0
2024-05-10 14:00:00,254.8,254.86,254.77,254.84,1367.0,250.6542,250.7133,250.6247,250.6936,1367.0
2024-05-10 14:05:00,254.81,254.89,254.74,254.89,1555.0,250.6641,250.7428,250.5952,250.7428,1555.0
2024-05-10 14:10:00,254.91,254.96,254.81,254.88,3920.0,250.7625,250.8116,250.6641,250.7329,3920.0
2024-05-10 14:15:00,254.88,254.93,254.81,254.86,2225.0,250.7329,250.7821,250.6641,250.7133,2225.0
2024-05-10 14:20:00,254.82,254.87,254.64,254.65,4071.0,250.6739,250.7231,250.4968,250.5067,4071.0
2024-05-10 14:25:00,254.62,254.65,254.57,254.61,2010.0,250.4772,250.5067,250.428,250.4673,2010.0
2024-05-10 14:30:00,254.64,254.64,254.52,254.6,2309.0,250.4968,250.4968,250.3788,250.4575,2309.0
2024-05-10 14:35:00,254.59,254.59,254.45,254.54,2045.0,250.4477,250.4477,250.3099,250.3985,2045.0
2024-05-10 14:40:00,254.46,254.74,254.46,254.74,3644.0,250.3198,250.5952,250.3198,250.5952,3644.0
2024-05-10 14:45:00,254.74,254.76,254.7,254.74,1021.0,250.5952,250.6149,250.5559,250.5952,1021.0
2024-05-10 14:50:00,254.74,254.84,254.64,254.64,2054.0,250.5952,250.6936,250.4968,250.4968,2054.0
2024-05-10 14:55:00,254.59,254.68,254.56,254.68,4150.0,250.4477,250.5362,250.4181,250.5362,4150.0
2024-05-10 15:00:00,254.7,254.71,254.6,254.61,1738.0,250.5559,250.5657,250.4575,250.4673,1738.0
2024-05-10 15:05:00,254.57,254.67,254.51,254.56,3365.0,250.428,250.5264,250.369,250.4181,3365.0
2024-05-10 15:10:00,254.6,254.76,254.6,254.69,2812.0,250.4575,250.6149,250.4575,250.546,2812.0
2024-05-10 15:15:00,254.63,254.72,254.62,254.71,1755.0,250.487,250.5755,250.4772,250.5657,1755.0
2024-05-10 15:20:00,254.75,254.75,254.56,254.57,3110.0,250.6051,250.6051,250.4181,250.428,3110.0
2024-05-10 15:25:00,254.56,254.56,254.4,254.44,4440.0,250.4181,250.4181,250.2608,250.3001,4440.0
2024-05-10 15:30:00,254.49,254.49,254.28,254.35,5409.0,250.3493,250.3493,250.1427,250.2116,5409.0
2024-05-10 15:35:00,254.31,254.59,254.29,254.59,5192.0,250.1722,250.4477,250.1525,250.4477,5192.0
2024-05-10 15:40:00,254.59,254.65,254.44,254.58,6618.0,250.4477,250.5067,250.3001,250.4378,6618.0
2024-05-10 15:45:00,254.52,254.7,254.46,254.57,7208.0,250.3788,250.5559,250.3198,250.428,7208.0
2024-05-10 15:50:00,254.6,255.0,254.57,255.0,9487.0,250.4575,250.851,250.428,250.851,9487.0
2024-05-10 15:55:00,254.98,255.03,254.79,254.79,29104.0,250.8313,250.8805,250.6444,250.6444,29104.0
2024-05-13 09:30:00,255.03,255.44,255.0,255.02,11732.0,250.8805,251.2838,250.851,250.8707,11732.0
2024-05-13 09:35:00,255.05,255.05,254.27,254.35,964.0,250.9002,250.9002,250.1329,250.2116,964.0
2024-05-13 09:40:00,254.62,254.72,254.36,254.45,1444.0,250.4772,250.5755,250.2214,250.3099,1444.0
2024-05-13 09:45:00,254.49,254.79,254.38,254.75,3804.0,250.3493,250.6444,250.2411,250.6051,3804.0
2024-05-13 09:50:00,254.69,254.79,254.53,254.64,1992.0,250.546,250.6444,250.3886,250.4968,1992.0
2024-05-13 09:55:00,254.82,255.15,254.82,254.83,1920.0,250.6739,250.9985,250.6739,250.6838,1920.0
2024-05-13 10:00:00,254.91,254.91,254.58,254.68,6037.0,250.7625,250.7625,250.4378,250.5362,6037.0
2024-05-13 10:05:00,254.58,254.58,254.07,254.11,2269.0,250.4378,250.4378,249.9361,249.9755,2269.0
2024-05-13 10:10:00,254.14,254.16,254.01,254.01,1457.0,250.005,250.0247,249.8771,249.8771,1457.0
2024-05-13 10:15:00,254.1,254.39,254.1,254.29,2503.0,249.9656,250.2509,249.9656,250.1525,2503.0
2024-05-13 10:20:00,254.38,254.41,254.27,254.32,1604.0,250.2411,250.2706,250.1329,250.1821,1604.0
2024-05-13 10:25:00,254.39,254.53,254.25,254.38,1286.0,250.2509,250.3886,250.1132,250.2411,1286.0
2024-05-13 10:30:00,254.3,254.33,254.16,254.16,2623.0,250.1624,250.1919,250.0247,250.0247,2623.0
2024-05-13 10:35:00,254.11,254.28,254.07,254.28,2491.0,249.9755,250.1427,249.9361,250.1427,2491.0
2024-05-13 10:40:00,254.09,254.29,254.07,254.07,1404.0,249.9558,250.1525,249.9361,249.9361,1404.0
2024-05-13 10:45:00,254.15,254.15,254.04,254.06,2919.0,250.0148,250.0148,249.9066,249.9263,2919.0
2024-05-13 10:50:00,254.12,254.32,254.09,254.32,3685.0,249.9853,250.1821,249.9558,250.1821,3685.0
2024-05-13 10:55:00,254.21,254.34,254.14,254.26,1445.0,250.0738,250.2017,250.005,250.123,1445.0
2024-05-13 11:00:00,254.28,254.3,254.2,254.21,1050.0,250.1427,250.1624,250.064,250.0738,1050.0
2024-05-13 11:05:00,254.21,254.31,254.14,254.25,2588.0,250.0738,250.1722,250.005,250.1132,2588.0
2024-05-13 11:10:00,254.22,254.22,254.2,254.2,365.0,250.0837,250.0837,250.064,250.064,365.0
2024-05-13 11:15:00,254.27,254.36,254.21,254.3,3277.0,250.1329,250.2214,250.0738,250.1624,3277.0
2024-05-13 11:20:00,254.23,254.35,254.21,254.23,1984.0,250.0935,250.2116,250.0738,250.0935,1984.0
2024-05-13 11:25:00,254.31,254.31,254.04,254.09,6582.0,250.1722,250.1722,249.9066,249.9558,6582.0
2024-05-13 11:30:00,254.14,254.19,254.0,254.04,1715.0,250.005,250.0542,249.8673,249.9066,1715.0
2024-05-13 11:35:00,253.95,254.01,253.79,253.79,808.0,249.8181,249.8771,249.6607,249.6607,808.0
2024-05-13 11:40:00,253.8,253.8,253.72,253.73,821.0,249.6705,249.6705,249.5918,249.6017,821.0
2024-05-13 11:45:00,253.83,253.83,253.57,253.71,3980.0,249.7,249.7,249.4443,249.582,3980.0
2024-05-13 11:50:00,253.71,253.71,253.53,253.58,8487.0,249.582,249.582,249.4049,249.4541,8487.0
2024-05-13 11:55:00,253.63,253.7,253.41,253.41,2981.0,249.5033,249.5721,249.2869,249.2869,2981.0
2024-05-13 12:00:00,253.42,253.49,253.3,253.33,864.0,249.2967,249.3656,249.1787,249.2082,864.0
2024-05-13 12:05:00,253.44,253.44,253.21,253.27,1797.0,249.3164,249.3164,249.0901,249.1491,1797.0
2024-05-13 12:10:00,253.26,253.32,253.2,253.28,833.0,249.1393,249.1983,249.0803,249.159,833.0
2024-05-13 12:15:00,253.21,253.54,253.19,253.52,5437.0,249.0901,249.4147,249.0704,249.3951,5437.0
2024-05-13 12:20:00,253.52,253.83,253.51,253.74,2995.0,249.3951,249.7,249.3852,249.6115,2995.0
2024-05-13 12:25:00,253.73,253.73,253.51,253.66,2145.0,249.6017,249.6017,249.3852,249.5328,2145.0
2024-05-13 12:30:00,253.61,253.74,253.57,253.74,9693.0,249.4836,249.6115,249.4443,249.6115,9693.0
2024-05-13 12:35:00,253.67,253.8,253.6,253.8,4392.0,249.5426,249.6705,249.4738,249.6705,4392.0
2024-05-13 12:40:00,253.81,253.81,253.7,253.76,2673.0,249.6804,249.6804,249.5721,249.6312,2673.0
2024-05-13 12:45:00,253.75,253.81,253.75,253.78,827.0,249.6213,249.6804,249.6213,249.6508,827.0
2024-05-13 12:50:00,253.79,254.14,253.79,254.0,4569.0,249.6607,250.005,249.6607,249.8673,4569.0
2024-05-13 12:55:00,254.05,254.09,253.98,254.07,3629.0,249.9164,249.9558,249.8476,249.9361,3629.0
2024-05-13 13:00:00,254.01,254.02,253.97,254.02,4637.0,249.8771,249.8869,249.8377,249.8869,4637.0
2024-05-13 13:05:00,254.0,254.01,253.86,253.94,17816.0,249.8673,249.8771,249.7295,249.8082,17816.0
2024-05-13 13:10:00,253.96,253.98,253.91,253.98,1424.0,249.8279,249.8476,249.7787,249.8476,1424.0
2024-05-13 13:15:00,254.0,254.03,253.97,254.0,1600.0,249.8673,249.8968,249.8377,249.8673,1600.0
2024-05-13 13:20:00,254.0,254.05,253.95,254.0,5530.0,249.8673,249.9164,249.8181,249.8673,5530.0
2024-05-13 13:25:00,254.0,254.07,253.97,254.04,2678.0,249.8673,249.9361,249.8377,249.9066,2678.0
2024-05-13 13:30:00,254.0,254.01,253.85,253.92,3033.0,249.8673,249.8771,249.7197,249.7886,3033.0
2024-05-13 13:35:00,253.9,254.04,253.82,254.0,15928.0,249.7689,249.9066,249.6902,249.8673,15928.0
2024-05-13 13:40:00,253.99,254.15,253.99,254.13,8197.0,249.8574,250.0148,249.8574,249.9951,8197.0
2024-05-13 13:45:00,254.11,254.11,254.0,254.04,5536.0,249.9755,249.9755,249.8673,249.9066,5536.0
2024-05-13 13:50:00,254.04,254.04,253.93,254.0,2766.0,249.9066,249.9066,249.7984,249.8673,2766.0
2024-05-13 13:55:00,254.0,254.13,253.99,254.05,5791.0,249.8673,249.9951,249.8574,249.9164,5791.0
2024-05-13 14:00:00,254.07,254.09,253.96,254.0,2160.0,249.9361,249.9558,249.8279,249.8673,2160.0
2024-05-13 14:05:00,254.01,254.1,254.0,254.1,1715.0,249.8771,249.9656,249.8673,249.9656,1715.0
2024-05-13 14:10:00,254.11,254.15,254.03,254.03,859.0,249.9755,250.0148,249.8968,249.8968,859.0
2024-05-13 14:15:00,254.14,254.14,254.02,254.02,1371.0,250.005,250.005,249.8869,249.8869,1371.0
2024-05-13 14:20:00,254.05,254.08,254.0,254.04,1344.0,249.9164,249.946,249.8673,249.9066,1344.0
2024-05-13 14:25:00,254.02,254.12,254.02,254.12,919.0,249.8869,249.9853,249.8869,249.9853,919.0
2024-05-13 14:30:00,254.18,254.29,254.18,254.25,1596.0,250.0443,250.1525,250.0443,250.1132,1596.0
2024-05-13 14:35:00,254.22,254.27,254.17,254.27,1533.0,250.0837,250.1329,250.0345,250.1329,1533.0
2024-05-13 14:40:00,254.22,254.41,254.21,254.38,5132.0,250.0837,250.2706,250.0738,250.2411,5132.0
2024-05-13 14:45:00,254.42,254.42,254.23,254.23,1840.0,250.2804,250.2804,250.0935,250.0935,1840.0
2024-05-13 14:50:00,254.18,254.39,254.17,254.33,4127.0,250.0443,250.2509,250.0345,250.1919,4127.0
2024-05-13 14:55:00,254.34,254.34,254.06,254.23,14123.0,250.2017,250.2017,249.9263,250.0935,14123.0
2024-05-13 15:00:00,254.23,254.26,254.19,254.23,7764.0,250.0935,250.123,250.0542,250.0935,7764.0
2024-05-13 15:05:00,254.22,254.22,253.92,254.14,8714.0,250.0837,250.0837,249.7886,250.005,8714.0
2024-05-13 15:10:00,254.1,254.2,254.09,254.19,4097.0,249.9656,250.064,249.9558,250.0542,4097.0
2024-05-13 15:15:00,254.18,254.28,254.17,254.27,4081.0,250.0443,250.1427,250.0345,250.1329,4081.0
2024-05-13 15:20:00,254.24,254.35,254.1,254.15,6361.0,250.1034,250.2116,249.9656,250.0148,6361.0
2024-05-13 15:25:00,254.16,254.24,254.1,254.18,4965.0,250.0247,250.1034,249.9656,250.0443,4965.0
2024-05-13 15:30:00,254.12,254.24,254.11,254.13,4939.0,249.9853,250.1034,249.9755,249.9951,4939.0
2024-05-13 15:35:00,254.13,254.22,254.11,254.18,5259.0,249.9951,250.0837,249.9755,250.0443,5259.0
2024-05-13 15:40:00,254.19,254.21,253.94,253.94,23197.0,250.0542,250.0738,249.8082,249.8082,23197.0
2024-05-13 15:45:00,253.91,254.09,253.76,254.02,21212.0,249.7787,249.9558,249.6312,249.8869,21212.0
2024-05-13 15:50:00,254.02,254.46,253.99,254.34,25090.0,249.8869,250.3198,249.8574,250.2017,25090.0
2024-05-13 15:55:00,254.3,254.64,254.23,254.54,124225.0,250.1624,250.4968,250.0935,250.3985,124225.0
2024-05-14 09:30:00,254.44,254.44,254.02,254.24,15511.0,250.3001,250.3001,249.8869,250.1034,15511.0
2024-05-14 09:35:00,254.02,254.31,253.64,253.95,3574.0,249.8869,250.1722,249.5131,249.8181,3574.0
2024-05-14 09:40:00,254.28,254.58,254.23,254.36,6721.0,250.1427,250.4378,250.0935,250.2214,6721.0
2024-05-14 09:45:00,254.53,254.66,254.3,254.56,7255.0,250.3886,250.5165,250.1624,250.4181,7255.0
2024-05-14 09:50:00,254.67,254.7,254.36,254.52,4760.0,250.5264,250.5559,250.2214,250.3788,4760.0
2024-05-14 09:55:00,254.38,254.44,254.19,254.4,3044.0,250.2411,250.3001,250.0542,250.2608,3044.0
2024-05-14 10:00:00,254.53,254.81,254.47,254.6,3536.0,250.3886,250.6641,250.3296,250.4575,3536.0
2024-05-14 10:05:00,254.81,255.0,254.8,254.98,2834.0,250.6641,250.851,250.6542,250.8313,2834.0
2024-05-14 10:10:00,254.92,255.19,254.89,254.9,6064.0,250.7723,251.0379,250.7428,250.7526,6064.0
2024-05-14 10:15:00,254.92,254.92,254.64,254.71,12634.0,250.7723,250.7723,250.4968,250.5657,12634.0
2024-05-14 10:20:00,254.81,254.86,254.59,254.67,12583.0,250.6641,250.7133,250.4477,250.5264,12583.0
2024-05-14 10:25:00,254.67,254.67,254.11,254.26,4036.0,250.5264,250.5264,249.9755,250.123,4036.0
2024-05-14 10:30:00,254.16,254.24,254.0,254.0,6596.0,250.0247,250.1034,249.8673,249.8673,6596.0
2024-05-14 10:35:00,253.92,253.92,253.65,253.84,5961.0,249.7886,249.7886,249.523,249.7099,5961.0
2024-05-14 10:40:00,253.82,253.94,253.74,253.93,3731.0,249.6902,249.8082,249.6115,249.7984,3731.0
2024-05-14 10:45:00,253.86,253.89,253.79,253.8,1460.0,249.7295,249.7591,249.6607,249.6705,1460.0
2024-05-14 10:50:00,253.77,253.82,253.31,253.34,9501.0,249.641,249.6902,249.1885,249.218,9501.0
2024-05-14 10:55:00,253.28,253.33,253.0,253.11,8331.0,249.159,249.2082,248.8835,248.9917,8331.0
2024-05-14 11:00:00,253.09,253.15,252.69,252.79,28678.0,248.9721,249.0311,248.5786,248.6769,28678.0
2024-05-14 11:05:00,252.78,253.09,252.73,253.07,9023.0,248.6671,248.9721,248.6179,248.9524,9023.0
2024-05-14 11:10:00,253.01,253.23,253.0,253.15,11425.0,248.8934,249.1098,248.8835,249.0311,11425.0
2024-05-14 11:15:00,253.1,253.1,252.59,252.73,6249.0,248.9819,248.9819,248.4802,248.6179,6249.0
2024-05-14 11:20:00,252.69,252.83,252.59,252.77,4336.0,248.5786,248.7163,248.4802,248.6573,4336.0
2024-05-14 11:25:00,252.81,252.94,252.8,252.9,3994.0,248.6966,248.8245,248.6868,248.7852,3994.0
2024-05-14 11:30:00,252.93,253.16,252.92,253.16,4142.0,248.8147,249.0409,248.8048,249.0409,4142.0
2024-05-14 11:35:00,253.13,253.19,253.04,253.06,2455.0,249.0114,249.0704,248.9229,248.9426,2455.0
2024-05-14 11:40:00,253.08,253.3,253.08,253.3,3860.0,248.9622,249.1787,248.9622,249.1787,3860.0
2024-05-14 11:45:00,253.31,253.44,253.19,253.19,2860.0,249.1885,249.3164,249.0704,249.0704,2860.0
2024-05-14 11:50:00,253.18,253.2,253.0,253.04,5354.0,249.0606,249.0803,248.8835,248.9229,5354.0
2024-05-14 11:55:00,253.07,253.15,253.06,253.14,3984.0,248.9524,249.0311,248.9426,249.0213,3984.0
2024-05-14 12:00:00,253.16,253.29,253.14,253.29,3202.0,249.0409,249.1688,249.0213,249.1688,3202.0
2024-05-14 12:05:00,253.27,253.38,253.22,253.38,2924.0,249.1491,249.2573,249.1,249.2573,2924.0
2024-05-14 12:10:00,253.41,253.49,253.36,253.49,2529.0,249.2869,249.3656,249.2377,249.3656,2529.0
2024-05-14 12:15:00,253.53,253.55,253.45,253.55,2348.0,249.4049,249.4246,249.3262,249.4246,2348.0
2024-05-14 12:20:00,253.59,253.59,253.55,253.58,312.0,249.4639,249.4639,249.4246,249.4541,312.0
2024-05-14 12:25:00,253.52,253.54,253.5,253.5,1673.0,249.3951,249.4147,249.3754,249.3754,1673.0
2024-05-14 12:30:00,253.55,253.6,253.52,253.53,2119.0,249.4246,249.4738,249.3951,249.4049,2119.0
2024-05-14 12:35:00,253.58,253.62,253.5,253.59,5883.0,249.4541,249.4934,249.3754,249.4639,5883.0
2024-05-14 12:40:00,253.64,253.64,253.53,253.58,800.0,249.5131,249.5131,249.4049,249.4541,800.0
2024-05-14 12:45:00,253.5,253.62,253.5,253.62,1526.0,249.3754,249.4934,249.3754,249.4934,1526.0
2024-05-14 12:50:00,253.61,253.62,253.25,253.28,8657.0,249.4836,249.4934,249.1295,249.159,8657.0
2024-05-14 12:55:00,253.31,253.42,253.25,253.25,5364.0,249.1885,249.2967,249.1295,249.1295,5364.0
2024-05-14 13:00:00,253.25,253.29,253.2,253.22,3393.0,249.1295,249.1688,249.0803,249.1,3393.0
2024-05-14 13:05:00,253.18,253.22,253.16,253.2,2475.0,249.0606,249.1,249.0409,249.0803,2475.0
2024-05-14 13:10:00,253.23,253.28,253.16,253.24,3414.0,249.1098,249.159,249.0409,249.1196,3414.0
2024-05-14 13:15:00,253.23,253.24,253.19,253.19,300.0,249.1098,249.1196,249.0704,249.0704,300.0
2024-05-14 13:20:00,253.19,253.19,253.05,253.06,4510.0,249.0704,249.0704,248.9327,248.9426,4510.0
2024-05-14 13:25:00,253.03,253.08,253.0,253.07,6927.0,248.913,248.9622,248.8835,248.9524,6927.0
2024-05-14 13:30:00,253.01,253.06,252.83,252.89,27304.0,248.8934,248.9426,248.7163,248.7753,27304.0
2024-05-14 13:35:00,252.86,253.03,252.83,253.0,6477.0,248.7458,248.913,248.7163,248.8835,6477.0
2024-05-14 13:40:00,252.98,252.98,252.91,252.92,1227.0,248.8639,248.8639,248.795,248.8048,1227.0
2024-05-14 13:45:00,252.95,253.02,252.83,252.85,3373.0,248.8343,248.9032,248.7163,248.736,3373.0
2024-05-14 13:50:00,252.89,252.94,252.84,252.88,4077.0,248.7753,248.8245,248.7261,248.7655,4077.0
2024-05-14 13:55:00,252.92,252.98,252.87,252.97,2738.0,248.8048,248.8639,248.7556,248.854,2738.0
2024-05-14 14:00:00,252.95,253.24,252.95,253.19,3173.0,248.8343,249.1196,248.8343,249.0704,3173.0
2024-05-14 14:05:00,253.21,253.25,253.18,253.19,2229.0,249.0901,249.1295,249.0606,249.0704,2229.0
2024-05-14 14:10:00,253.12,253.18,253.08,253.1,2902.0,249.0016,249.0606,248.9622,248.9819,2902.0
2024-05-14 14:15:00,253.09,253.12,253.0,253.09,2378.0,248.9721,249.0016,248.8835,248.9721,2378.0
2024-05-14 14:20:00,253.08,253.18,253.07,253.17,2815.0,248.9622,249.0606,248.9524,249.0508,2815.0
2024-05-14 14:25:00,253.17,253.18,253.12,253.15,2190.0,249.0508,249.0606,249.0016,249.0311,2190.0
2024-05-14 14:30:00,253.15,253.35,253.15,253.35,2667.0,249.0311,249.2278,249.0311,249.2278,2667.0
2024-05-14 14:35:00,253.31,253.5,253.3,253.45,4848.0,249.1885,249.3754,249.1787,249.3262,4848.0
2024-05-14 14:40:00,253.51,253.71,253.5,253.52,2644.0,249.3852,249.582,249.3754,249.3951,2644.0
2024-05-14 14:45:00,253.5,253.5,253.3,253.42,1691.0,249.3754,249.3754,249.1787,249.2967,1691.0
2024-05-14 14:50:00,253.39,253.46,253.38,253.38,6194.0,249.2672,249.336,249.2573,249.2573,6194.0
2024-05-14 14:55:00,253.42,253.48,253.39,253.43,2556.0,249.2967,249.3557,249.2672,249.3065,2556.0
2024-05-14 15:00:00,253.44,253.46,253.31,253.32,6352.0,249.3164,249.336,249.1885,249.1983,6352.0
2024-05-14 15:05:00,253.32,253.37,253.24,253.37,3984.0,249.1983,249.2475,249.1196,249.2475,3984.0
2024-05-14 15:10:00,253.37,253.56,253.36,253.48,3719.0,249.2475,249.4344,249.2377,249.3557,3719.0
2024-05-14 15:15:00,253.42,253.52,253.34,253.52,3447.0,249.2967,249.3951,249.218,249.3951,3447.0
2024-05-14 15:20:00,253.49,253.6,253.41,253.49,5061.0,249.3656,249.4738,249.2869,249.3656,5061.0
2024-05-14 15:25:00,253.51,253.59,253.48,253.52,6743.0,249.3852,249.4639,249.3557,249.3951,6743.0
2024-05-14 15:30:00,253.46,253.46,253.22,253.25,4630.0,249.336,249.336,249.1,249.1295,4630.0
2024-05-14 15:35:00,253.24,253.42,253.23,253.32,6872.0,249.1196,249.2967,249.1098,249.1983,6872.0
2024-05-14 15:40:00,253.28,253.39,253.19,253.39,6253.0,249.159,249.2672,249.0704,249.2672,6253.0
2024-05-14 15:45:00,253.35,253.39,253.14,253.16,7246.0,249.2278,249.2672,249.0213,249.0409,7246.0
2024-05-14 15:50:00,253.17,253.43,253.13,253.31,13466.0,249.0508,249.3065,249.0114,249.1885,13466.0
2024-05-14 15:55:00,253.37,253.49,253.11,253.11,53775.0,249.2475,249.3656,248.9917,248.9917,53775.0
2024-05-15 09:30:00,252.4,253.46,252.33,252.33,12169.0,248.2933,249.336,248.2244,248.2244,12169.0
2024-05-15 09:35:00,253.68,253.72,253.27,253.72,1254.0,249.5525,249.5918,249.1491,249.5918,1254.0
2024-05-15 09:40:00,253.56,253.56,253.38,253.49,677.0,249.4344,249.4344,249.2573,249.3656,677.0
2024-05-15 09:45:00,253.53,253.6,252.84,253.59,5220.0,249.4049,249.4738,248.7261,249.4639,5220.0
2024-05-15 09:50:00,253.44,253.44,253.2,253.4,1914.0,249.3164,249.3164,249.0803,249.277,1914.0
2024-05-15 09:55:00,253.26,253.47,253.18,253.18,3250.0,249.1393,249.3459,249.0606,249.0606,3250.0
2024-05-15 10:00:00,253.1,253.19,252.93,253.02,5275.0,248.9819,249.0704,248.8147,248.9032,5275.0
2024-05-15 10:05:00,253.07,253.07,252.93,252.93,2053.0,248.9524,248.9524,248.8147,248.8147,2053.0
2024-05-15 10:10:00,252.94,253.07,252.83,252.97,1584.0,248.8245,248.9524,248.7163,248.854,1584.0
2024-05-15 10:15:00,252.96,253.2,252.95,253.08,920.0,248.8442,249.0803,248.8343,248.9622,920.0
2024-05-15 10:20:00,253.15,253.21,253.0,253.0,3082.0,249.0311,249.0901,248.8835,248.8835,3082.0
2024-05-15 10:25:00,253.01,253.09,252.87,252.95,3563.0,248.8934,248.9721,248.7556,248.8343,3563.0
2024-05-15 10:30:00,252.92,253.14,252.84,253.08,3693.0,248.8048,249.0213,248.7261,248.9622,3693.0
2024-05-15 10:35:00,253.08,253.4,253.07,253.1,1358.0,248.9622,249.277,248.9524,248.9819,1358.0
2024-05-15 10:40:00,253.09,253.18,253.0,253.11,3920.0,248.9721,249.0606,248.8835,248.9917,3920.0
2024-05-15 10:45:00,253.0,253.03,252.71,252.78,4943.0,248.8835,248.913,248.5983,248.6671,4943.0
2024-05-15 10:50:00,252.69,252.87,252.49,252.49,4323.0,248.5786,248.7556,248.3818,248.3818,4323.0
2024-05-15 10:55:00,252.51,252.52,252.28,252.28,3536.0,248.4015,248.4113,248.1752,248.1752,3536.0
2024-05-15 11:00:00,252.27,252.29,252.03,252.28,2095.0,248.1654,248.1851,247.9293,248.1752,2095.0
2024-05-15 11:05:00,252.29,252.55,252.28,252.46,4235.0,248.1851,248.4409,248.1752,248.3523,4235.0
2024-05-15 11:10:00,252.51,252.78,252.45,252.77,793.0,248.4015,248.6671,248.3425,248.6573,793.0
2024-05-15 11:15:00,252.77,252.94,252.77,252.93,4560.0,248.6573,248.8245,248.6573,248.8147,4560.0
2024-05-15 11:20:00,252.93,252.99,252.67,252.72,1520.0,248.8147,248.8737,248.5589,248.6081,1520.0
2024-05-15 11:25:00,252.72,252.82,252.72,252.77,483.0,248.6081,248.7065,248.6081,248.6573,483.0
2024-05-15 11:30:00,252.79,252.91,252.71,252.71,3286.0,248.6769,248.795,248.5983,248.5983,3286.0
2024-05-15 11:35:00,252.72,252.75,252.45,252.45,3205.0,248.6081,248.6376,248.3425,248.3425,3205.0
2024-05-15 11:40:00,252.5,252.53,252.34,252.34,3181.0,248.3917,248.4212,248.2343,248.2343,3181.0
2024-05-15 11:45:00,252.34,252.49,252.34,252.47,4836.0,248.2343,248.3818,248.2343,248.3622,4836.0
2024-05-15 11:50:00,252.42,252.42,252.26,252.26,3382.0,248.313,248.313,248.1556,248.1556,3382.0
2024-05-15 11:55:00,252.26,252.34,252.2,252.3,3684.0,248.1556,248.2343,248.0965,248.1949,3684.0
2024-05-15 12:00:00,252.35,252.37,252.21,252.25,1922.0,248.2441,248.2638,248.1064,248.1457,1922.0
2024-05-15 12:05:00,252.17,252.32,252.04,252.31,2373.0,248.067,248.2146,247.9392,248.2048,2373.0
2024-05-15 12:10:00,252.38,252.49,252.31,252.41,3848.0,248.2736,248.3818,248.2048,248.3031,3848.0
2024-05-15 12:15:00,252.42,252.46,252.41,252.46,970.0,248.313,248.3523,248.3031,248.3523,970.0
2024-05-15 12:20:00,252.44,252.51,252.4,252.5,887.0,248.3326,248.4015,248.2933,248.3917,887.0
2024-05-15 12:25:00,252.44,252.63,252.38,252.55,3001.0,248.3326,248.5196,248.2736,248.4409,3001.0
2024-05-15 12:30:00,252.56,252.56,252.41,252.56,3584.0,248.4507,248.4507,248.3031,248.4507,3584.0
2024-05-15 12:35:00,252.59,252.62,252.54,252.61,1515.0,248.4802,248.5097,248.431,248.4999,1515.0
2024-05-15 12:40:00,252.68,252.77,252.63,252.72,2695.0,248.5687,248.6573,248.5196,248.6081,2695.0
2024-05-15 12:45:00,252.76,252.82,252.75,252.82,1611.0,248.6474,248.7065,248.6376,248.7065,1611.0
2024-05-15 12:50:00,252.72,252.79,252.7,252.75,1667.0,248.6081,248.6769,248.5884,248.6376,1667.0
2024-05-15 12:55:00,252.79,252.82,252.75,252.82,883.0,248.6769,248.7065,248.6376,248.7065,883.0
2024-05-15 13:00:00,252.89,252.89,252.87,252.88,1047.0,248.7753,248.7753,248.7556,248.7655,1047.0
2024-05-15 13:05:00,252.93,252.93,252.87,252.87,2116.0,248.8147,248.8147,248.7556,248.7556,2116.0
2024-05-15 13:10:00,252.85,252.85,252.75,252.82,1524.0,248.736,248.736,248.6376,248.7065,1524.0
2024-05-15 13:15:00,252.86,252.9,252.81,252.88,2407.0,248.7458,248.7852,248.6966,248.7655,2407.0
2024-05-15 13:20:00,252.9,252.9,252.69,252.69,4462.0,248.7852,248.7852,248.5786,248.5786,4462.0
2024-05-15 13:25:00,252.7,252.7,252.49,252.52,1558.0,248.5884,248.5884,248.3818,248.4113,1558.0
2024-05-15 13:30:00,252.51,252.59,252.51,252.53,1944.0,248.4015,248.4802,248.4015,248.4212,1944.0
2024-05-15 13:35:00,252.53,252.56,252.49,252.49,1534.0,248.4212,248.4507,248.3818,248.3818,1534.0
2024-05-15 13:40:00,252.5,252.56,252.35,252.35,4390.0,248.3917,248.4507,248.2441,248.2441,4390.0
2024-05-15 13:45:00,252.3,252.3,252.23,252.23,1196.0,248.1949,248.1949,248.1261,248.1261,1196.0
2024-05-15 13:50:00,252.32,252.4,252.32,252.39,1029.0,248.2146,248.2933,248.2146,248.2835,1029.0
2024-05-15 13:55:00,252.39,252.49,252.39,252.43,3551.0,248.2835,248.3818,248.2835,248.3228,3551.0
2024-05-15 14:00:00,252.44,252.5,252.37,252.43,4227.0,248.3326,248.3917,248.2638,248.3228,4227.0
2024-05-15 14:05:00,252.46,252.5,252.4,252.4,4376.0,248.3523,248.3917,248.2933,248.2933,4376.0
2024-05-15 14:10:00,252.45,252.73,252.36,252.66,17613.0,248.3425,248.6179,248.2539,248.5491,17613.0
2024-05-15 14:15:00,252.71,252.72,252.42,252.46,3108.0,248.5983,248.6081,248.313,248.3523,3108.0
2024-05-15 14:20:00,252.47,252.47,252.22,252.31,5997.0,248.3622,248.3622,248.1162,248.2048,5997.0
2024-05-15 14:25:00,252.34,252.45,252.32,252.45,8251.0,248.2343,248.3425,248.2146,248.3425,8251.0
2024-05-15 14:30:00,252.45,252.48,252.35,252.36,2876.0,248.3425,248.372,248.2441,248.2539,2876.0
2024-05-15 14:35:00,252.24,252.35,252.24,252.3,6029.0,248.1359,248.2441,248.1359,248.1949,6029.0
2024-05-15 14:40:00,252.34,252.39,252.2,252.25,3385.0,248.2343,248.2835,248.0965,248.1457,3385.0
2024-05-15 14:45:00,252.26,252.27,252.23,252.23,1361.0,248.1556,248.1654,248.1261,248.1261,1361.0
2024-05-15 14:50:00,252.27,252.36,252.24,252.25,3434.0,248.1654,248.2539,248.1359,248.1457,3434.0
2024-05-15 14:55:00,252.24,252.24,252.05,252.07,10445.0,248.1359,248.1359,247.949,247.9687,10445.0
2024-05-15 15:00:00,252.13,252.13,251.98,252.0,1999.0,248.0277,248.0277,247.8801,247.8998,1999.0
2024-05-15 15:05:00,252.05,252.42,252.05,252.42,4583.0,247.949,248.313,247.949,248.313,4583.0
2024-05-15 15:10:00,252.45,252.68,252.45,252.64,4756.0,248.3425,248.5687,248.3425,248.5294,4756.0
2024-05-15 15:15:00,252.62,252.62,252.45,252.45,3518.0,248.5097,248.5097,248.3425,248.3425,3518.0
2024-05-15 15:20:00,252.41,252.61,252.41,252.61,4431.0,248.3031,248.4999,248.3031,248.4999,4431.0
2024-05-15 15:25:00,252.62,252.69,252.57,252.62,9751.0,248.5097,248.5786,248.4605,248.5097,9751.0
2024-05-15 15:30:00,252.57,252.6,252.45,252.56,5576.0,248.4605,248.49,248.3425,248.4507,5576.0
2024-05-15 15:35:00,252.54,252.69,252.54,252.61,5074.0,248.431,248.5786,248.431,248.4999,5074.0
2024-05-15 15:40:00,252.62,252.94,252.61,252.94,8223.0,248.5097,248.8245,248.4999,248.8245,8223.0
2024-05-15 15:45:00,252.9,253.01,252.82,252.93,6120.0,248.7852,248.8934,248.7065,248.8147,6120.0
2024-05-15 15:50:00,252.92,252.95,252.71,252.86,10665.0,248.8048,248.8343,248.5983,248.7458,10665.0
2024-05-15 15:55:00,252.96,253.36,252.86,253.07,41125.0,248.8442,249.2377,248.7458,248.9524,41125.0
2024-05-16 09:30:00,269.66,270.16,266.04,267.3,306219.0,265.2725,265.7643,261.7114,262.9509,306219.0
2024-05-16 09:35:00,267.52,268.0,263.7,263.77,152453.0,263.1673,263.6395,259.4094,259.4783,152453.0
2024-05-16 09:40:00,263.77,264.37,262.5,263.19,157616.0,259.4783,260.0685,258.229,258.9077,157616.0
2024-05-16 09:45:00,263.27,264.15,263.04,263.8,94881.0,258.9864,259.8521,258.7602,259.5078,94881.0
2024-05-16 09:50:00,263.8,264.13,263.2,263.61,62627.0,259.5078,259.8324,258.9176,259.3209,62627.0
2024-05-16 09:55:00,263.56,264.04,263.21,263.36,36321.0,259.2717,259.7439,258.9274,259.075,36321.0
2024-05-16 10:00:00,263.29,263.75,262.69,263.67,68281.0,259.0061,259.4586,258.4159,259.3799,68281.0
2024-05-16 10:05:00,263.74,264.09,263.27,263.49,63027.0,259.4488,259.7931,258.9864,259.2029,63027.0
2024-05-16 10:10:00,263.55,263.89,263.31,263.37,54791.0,259.2619,259.5963,259.0258,259.0848,54791.0
2024-05-16 10:15:00,263.3,263.44,262.58,262.74,59430.0,259.0159,259.1537,258.3077,258.4651,59430.0
2024-05-16 10:20:00,262.72,263.52,262.3,263.52,33074.0,258.4454,259.2324,258.0322,259.2324,33074.0
2024-05-16 10:25:00,263.46,263.75,262.77,262.97,29315.0,259.1733,259.4586,258.4946,258.6913,29315.0
2024-05-16 10:30:00,262.8,262.93,262.3,262.81,14759.0,258.5241,258.652,258.0322,258.5339,14759.0
2024-05-16 10:35:00,262.73,262.77,261.83,261.97,24598.0,258.4552,258.4946,257.5699,257.7076,24598.0
2024-05-16 10:40:00,262.08,262.28,261.16,261.35,48227.0,257.8158,258.0125,256.9108,257.0977,48227.0
2024-05-16 10:45:00,261.32,262.0,261.32,261.6,51237.0,257.0682,257.7371,257.0682,257.3436,51237.0
2024-05-16 10:50:00,261.59,261.59,260.65,260.79,41583.0,257.3338,257.3338,256.4091,256.5468,41583.0
2024-05-16 10:55:00,260.79,261.56,260.5,261.44,43634.0,256.5468,257.3043,256.2615,257.1862,43634.0
2024-05-16 11:00:00,261.47,262.09,261.41,261.97,36064.0,257.2157,257.8256,257.1567,257.7076,36064.0
2024-05-16 11:05:00,261.97,262.16,261.75,261.81,40861.0,257.7076,257.8945,257.4912,257.5502,40861.0
2024-05-16 11:10:00,261.82,262.22,261.72,261.92,37222.0,257.56,257.9535,257.4617,257.6584,37222.0
2024-05-16 11:15:00,261.91,262.07,261.77,262.0,22218.0,257.6486,257.806,257.5108,257.7371,22218.0
2024-05-16 11:20:00,262.01,262.07,261.64,261.79,22018.0,257.7469,257.806,257.383,257.5305,22018.0
2024-05-16 11:25:00,261.81,262.04,261.8,261.87,19629.0,257.5502,257.7764,257.5404,257.6092,19629.0
2024-05-16 11:30:00,261.88,262.55,261.82,262.55,25614.0,257.619,258.2781,257.56,258.2781,25614.0
2024-05-16 11:35:00,262.51,263.07,262.51,262.85,32959.0,258.2388,258.7897,258.2388,258.5733,32959.0
2024-05-16 11:40:00,262.74,262.82,262.46,262.72,20642.0,258.4651,258.5438,258.1896,258.4454,20642.0
2024-05-16 11:45:00,262.75,262.89,262.5,262.83,19328.0,258.4749,258.6126,258.229,258.5536,19328.0
2024-05-16 11:50:00,262.83,263.21,262.82,262.96,21065.0,258.5536,258.9274,258.5438,258.6815,21065.0
2024-05-16 11:55:00,262.93,263.12,262.7,262.71,12422.0,258.652,258.8389,258.4257,258.4355,12422.0
2024-05-16 12:00:00,262.67,262.67,262.16,262.5,18424.0,258.3962,258.3962,257.8945,258.229,18424.0
2024-05-16 12:05:00,262.41,262.46,262.0,262.02,18379.0,258.1404,258.1896,257.7371,257.7568,18379.0
2024-05-16 12:10:00,262.0,262.32,261.72,262.17,35753.0,257.7371,258.0519,257.4617,257.9043,35753.0
2024-05-16 12:15:00,262.2,262.38,261.97,261.98,8292.0,257.9338,258.1109,257.7076,257.7174,8292.0
2024-05-16 12:20:00,261.98,262.47,261.91,262.47,10247.0,257.7174,258.1994,257.6486,258.1994,10247.0
2024-05-16 12:25:00,262.45,262.51,262.11,262.12,6595.0,258.1798,258.2388,257.8453,257.8551,6595.0
2024-05-16 12:30:00,262.13,262.52,262.0,262.52,48161.0,257.865,258.2486,257.7371,258.2486,48161.0
2024-05-16 12:35:00,262.46,263.39,262.29,263.37,61816.0,258.1896,259.1045,258.0224,259.0848,61816.0
2024-05-16 12:40:00,263.31,263.61,263.14,263.48,54003.0,259.0258,259.3209,258.8585,259.193,54003.0
2024-05-16 12:45:00,263.49,264.22,263.39,264.02,29918.0,259.2029,259.921,259.1045,259.7242,29918.0
2024-05-16 12:50:00,264.05,264.46,263.84,263.89,28826.0,259.7537,260.1571,259.5472,259.5963,28826.0
2024-05-16 12:55:00,263.92,264.03,263.47,263.62,9966.0,259.6259,259.7341,259.1832,259.3307,9966.0
2024-05-16 13:00:00,263.45,263.49,263.16,263.31,13764.0,259.1635,259.2029,258.8782,259.0258,13764.0
2024-05-16 13:05:00,263.25,263.35,263.15,263.2,11100.0,258.9668,259.0651,258.8684,258.9176,11100.0
2024-05-16 13:10:00,263.19,263.62,263.19,263.57,11261.0,258.9077,259.3307,258.9077,259.2816,11261.0
2024-05-16 13:15:00,263.63,263.75,263.58,263.62,9468.0,259.3406,259.4586,259.2914,259.3307,9468.0
2024-05-16 13:20:00,263.56,263.86,263.56,263.6,18028.0,259.2717,259.5668,259.2717,259.3111,18028.0
2024-05-16 13:25:00,263.58,263.72,263.18,263.2,19400.0,259.2914,259.4291,258.8979,258.9176,19400.0
2024-05-16 13:30:00,263.21,263.55,263.15,263.55,16847.0,258.9274,259.2619,258.8684,259.2619,16847.0
2024-05-16 13:35:00,263.6,263.6,263.16,263.24,18338.0,259.3111,259.3111,258.8782,258.9569,18338.0
2024-05-16 13:40:00,263.31,263.67,263.26,263.66,13723.0,259.0258,259.3799,258.9766,259.3701,13723.0
2024-05-16 13:45:00,263.67,263.9,263.64,263.73,13277.0,259.3799,259.6062,259.3504,259.4389,13277.0
2024-05-16 13:50:00,263.71,263.71,263.32,263.61,8790.0,259.4193,259.4193,259.0356,259.3209,8790.0
2024-05-16 13:55:00,263.66,263.97,263.66,263.86,10416.0,259.3701,259.675,259.3701,259.5668,10416.0
2024-05-16 14:00:00,263.85,264.16,263.76,264.15,11141.0,259.557,259.862,259.4685,259.8521,11141.0
2024-05-16 14:05:00,264.1,264.1,263.66,263.69,18648.0,259.8029,259.8029,259.3701,259.3996,18648.0
2024-05-16 14:10:00,263.62,263.67,263.37,263.37,17700.0,259.3307,259.3799,259.0848,259.0848,17700.0
2024-05-16 14:15:00,263.31,263.39,263.12,263.15,12913.0,259.0258,259.1045,258.8389,258.8684,12913.0
2024-05-16 14:20:00,263.19,263.88,263.11,263.88,17497.0,258.9077,259.5865,258.829,259.5865,17497.0
2024-05-16 14:25:00,263.84,264.22,263.84,264.11,17448.0,259.5472,259.921,259.5472,259.8128,17448.0
2024-05-16 14:30:00,264.04,264.65,264.04,264.47,13737.0,259.7439,260.344,259.7439,260.1669,13737.0
2024-05-16 14:35:00,264.45,264.56,264.29,264.36,9168.0,260.1472,260.2554,259.9898,260.0587,9168.0
2024-05-16 14:40:00,264.42,264.81,264.35,264.73,11188.0,260.1177,260.5014,260.0489,260.4227,11188.0
2024-05-16 14:45:00,264.76,264.85,264.5,264.6,8024.0,260.4522,260.5407,260.1964,260.2948,8024.0
2024-05-16 14:50:00,264.63,264.79,264.6,264.77,19640.0,260.3243,260.4817,260.2948,260.462,19640.0
2024-05-16 14:55:00,264.75,265.19,264.74,265.12,18546.0,260.4424,260.8752,260.4325,260.8063,18546.0
2024-05-16 15:00:00,265.12,265.12,264.79,264.99,13358.0,260.8063,260.8063,260.4817,260.6784,13358.0
2024-05-16 15:05:00,264.99,264.99,264.8,264.87,9173.0,260.6784,260.6784,260.4915,260.5604,9173.0
2024-05-16 15:10:00,264.87,264.87,264.53,264.54,13298.0,260.5604,260.5604,260.2259,260.2358,13298.0
2024-05-16 15:15:00,264.57,265.06,264.52,265.06,16648.0,260.2653,260.7473,260.2161,260.7473,16648.0
2024-05-16 15:20:00,265.04,265.2,264.92,265.0,12629.0,260.7276,260.885,260.6096,260.6883,12629.0
2024-05-16 15:25:00,264.99,265.29,264.97,265.29,18557.0,260.6784,260.9736,260.6588,260.9736,18557.0
2024-05-16 15:30:00,265.29,265.38,264.75,265.22,29067.0,260.9736,261.0621,260.4424,260.9047,29067.0
2024-05-16 15:35:00,265.23,265.27,264.76,264.9,22024.0,260.9145,260.9539,260.4522,260.5899,22024.0
2024-05-16 15:40:00,264.91,265.15,264.84,264.89,25912.0,260.5997,260.8358,260.5309,260.5801,25912.0
2024-05-16 15:45:00,264.88,265.01,264.34,264.92,42189.0,260.5702,260.6981,260.039,260.6096,42189.0
2024-05-16 15:50:00,264.92,266.21,264.85,265.83,62499.0,260.6096,261.8786,260.5407,261.5048,62499.0
2024-05-16 15:55:00,265.77,265.77,264.71,264.95,114439.0,261.4458,261.4458,260.403,260.6391,114439.0
2024-05-17 09:30:00,267.4,267.4,266.21,266.72,85887.0,263.0492,263.0492,261.8786,262.3803,85887.0
2024-05-17 09:35:00,266.97,268.85,266.87,268.72,51778.0,262.6262,264.4756,262.5279,264.3478,51778.0
2024-05-17 09:40:00,268.77,268.78,266.75,266.84,42279.0,264.3969,264.4068,262.4098,262.4983,42279.0
2024-05-17 09:45:00,266.84,268.05,266.83,268.05,31658.0,262.4983,263.6887,262.4885,263.6887,31658.0
2024-05-17 09:50:00,267.92,268.48,267.51,268.44,24078.0,263.5608,264.1117,263.1574,264.0723,24078.0
2024-05-17 09:55:00,268.32,269.2,268.32,268.92,47424.0,263.9543,264.8199,263.9543,264.5445,47424.0
2024-05-17 10:00:00,269.0,269.5,268.91,269.21,51475.0,264.6232,265.1151,264.5347,264.8298,51475.0
2024-05-17 10:05:00,269.23,269.98,269.23,269.67,43072.0,264.8495,265.5873,264.8495,265.2823,43072.0
2024-05-17 10:10:00,269.72,269.9,269.22,269.23,25932.0,265.3315,265.5086,264.8396,264.8495,25932.0
2024-05-17 10:15:00,269.3,269.6,269.09,269.5,30337.0,264.9183,265.2134,264.7117,265.1151,30337.0
2024-05-17 10:20:00,269.5,270.16,269.4,270.14,41871.0,265.1151,265.7643,265.0167,265.7447,41871.0
2024-05-17 10:25:00,270.13,270.13,269.24,269.56,16607.0,265.7348,265.7348,264.8593,265.1741,16607.0
2024-05-17 10:30:00,269.44,269.59,269.06,269.22,13344.0,265.056,265.2036,264.6822,264.8396,13344.0
2024-05-17 10:35:00,269.24,269.34,268.86,269.0,25548.0,264.8593,264.9577,264.4855,264.6232,25548.0
2024-05-17 10:40:00,269.0,269.35,268.98,269.35,24146.0,264.6232,264.9675,264.6035,264.9675,24146.0
2024-05-17 10:45:00,269.35,269.99,269.31,269.89,12612.0,264.9675,265.5971,264.9282,265.4987,12612.0
2024-05-17 10:50:00,269.93,270.22,269.88,270.21,34213.0,265.5381,265.8234,265.4889,265.8135,34213.0
2024-05-17 10:55:00,270.25,270.48,270.14,270.44,27630.0,265.8529,266.0791,265.7447,266.0398,27630.0
2024-05-17 11:00:00,270.43,270.48,270.23,270.44,32400.0,266.0299,266.0791,265.8332,266.0398,32400.0
2024-05-17 11:05:00,270.46,270.47,270.22,270.33,21467.0,266.0594,266.0693,265.8234,265.9316,21467.0
2024-05-17 11:10:00,270.3,270.54,270.04,270.46,61299.0,265.902,266.1381,265.6463,266.0594,61299.0
2024-05-17 11:15:00,270.54,271.25,270.52,271.14,25900.0,266.1381,266.8366,266.1185,266.7284,25900.0
2024-05-17 11:20:00,271.12,271.5,270.95,271.03,22315.0,266.7087,267.0825,266.5415,266.6202,22315.0
2024-05-17 11:25:00,271.09,271.7,270.98,271.51,19728.0,266.6792,267.2793,266.571,267.0924,19728.0
2024-05-17 11:30:00,271.46,271.61,271.12,271.53,15248.0,267.0432,267.1907,266.7087,267.112,15248.0
2024-05-17 11:35:00,271.52,271.8,271.35,271.55,14116.0,267.1022,267.3776,266.935,267.1317,14116.0
2024-05-17 11:40:00,271.52,271.63,271.26,271.63,8769.0,267.1022,267.2104,266.8464,267.2104,8769.0
2024-05-17 11:45:00,271.64,271.67,271.38,271.59,12067.0,267.2202,267.2498,266.9645,267.1711,12067.0
2024-05-17 11:50:00,271.55,271.86,271.5,271.69,17753.0,267.1317,267.4367,267.0825,267.2694,17753.0
2024-05-17 11:55:00,271.71,271.82,271.53,271.58,18174.0,267.2891,267.3973,267.112,267.1612,18174.0
2024-05-17 12:00:00,271.54,271.96,271.51,271.92,25289.0,267.1219,267.535,267.0924,267.4957,25289.0
2024-05-17 12:05:00,271.87,272.45,271.83,272.44,23354.0,267.4465,268.0171,267.4072,268.0072,23354.0
2024-05-17 12:10:00,272.46,272.51,272.15,272.44,13311.0,268.0269,268.0761,267.7219,268.0072,13311.0
2024-05-17 12:15:00,272.4,272.81,272.2,272.76,22143.0,267.9679,268.3712,267.7711,268.322,22143.0
2024-05-17 12:20:00,272.75,272.96,272.11,272.32,26627.0,268.3122,268.5188,267.6826,267.8892,26627.0
2024-05-17 12:25:00,272.38,272.72,272.2,272.71,7949.0,267.9482,268.2827,267.7711,268.2728,7949.0
2024-05-17 12:30:00,272.79,272.96,272.77,272.88,13980.0,268.3515,268.5188,268.3319,268.4401,13980.0
2024-05-17 12:35:00,272.83,273.18,272.77,273.06,14873.0,268.3909,268.7352,268.3319,268.6171,14873.0
2024-05-17 12:40:00,273.05,273.27,273.01,273.23,10225.0,268.6073,268.8237,268.568,268.7844,10225.0
2024-05-17 12:45:00,273.25,273.28,273.02,273.28,14159.0,268.8041,268.8336,268.5778,268.8336,14159.0
2024-05-17 12:50:00,273.27,274.02,273.01,273.68,24303.0,268.8237,269.5615,268.568,269.2271,24303.0
2024-05-17 12:55:00,273.68,273.84,273.45,273.51,17595.0,269.2271,269.3845,269.0008,269.0598,17595.0
2024-05-17 13:00:00,273.58,273.85,273.45,273.7,8946.0,269.1287,269.3943,269.0008,269.2467,8946.0
2024-05-17 13:05:00,273.77,274.26,273.39,274.25,23811.0,269.3156,269.7976,268.9418,269.7878,23811.0
2024-05-17 13:10:00,274.17,274.41,273.9,274.0,30522.0,269.7091,269.9452,269.4435,269.5418,30522.0
2024-05-17 13:15:00,274.05,274.06,273.49,273.56,13260.0,269.591,269.6009,269.0401,269.109,13260.0
2024-05-17 13:20:00,273.57,273.97,273.55,273.76,9499.0,269.1188,269.5123,269.0992,269.3058,9499.0
2024-05-17 13:25:00,273.68,274.23,273.66,274.23,12831.0,269.2271,269.7681,269.2074,269.7681,12831.0
2024-05-17 13:30:00,274.22,274.55,274.04,274.55,20192.0,269.7583,270.0829,269.5812,270.0829,20192.0
2024-05-17 13:35:00,274.45,274.94,274.44,274.74,25831.0,269.9845,270.4666,269.9747,270.2698,25831.0
2024-05-17 13:40:00,274.75,274.95,274.69,274.87,18087.0,270.2796,270.4764,270.2206,270.3977,18087.0
2024-05-17 13:45:00,274.91,275.12,274.51,274.62,38264.0,270.437,270.6436,270.0436,270.1518,38264.0
2024-05-17 13:50:00,274.62,275.21,274.53,275.15,23439.0,270.1518,270.7322,270.0632,270.6731,23439.0
2024-05-17 13:55:00,275.08,275.12,274.87,275.04,14051.0,270.6043,270.6436,270.3977,270.5649,14051.0
2024-05-17 14:00:00,275.04,275.41,274.79,274.84,17938.0,270.5649,270.9289,270.319,270.3682,17938.0
2024-05-17 14:05:00,274.82,275.07,274.31,274.41,72663.0,270.3485,270.5944,269.8468,269.9452,72663.0
2024-05-17 14:10:00,274.4,274.47,273.91,274.22,44380.0,269.9353,270.0042,269.4533,269.7583,44380.0
2024-05-17 14:15:00,274.2,274.33,273.5,273.88,51754.0,269.7386,269.8665,269.05,269.4238,51754.0
2024-05-17 14:20:00,274.0,274.05,273.66,273.9,21835.0,269.5418,269.591,269.2074,269.4435,21835.0
2024-05-17 14:25:00,273.89,274.33,273.84,274.23,23898.0,269.4336,269.8665,269.3845,269.7681,23898.0
2024-05-17 14:30:00,274.16,274.28,273.88,273.92,12241.0,269.6992,269.8173,269.4238,269.4632,12241.0
2024-05-17 14:35:00,273.92,274.0,273.75,273.82,18926.0,269.4632,269.5418,269.2959,269.3648,18926.0
2024-05-17 14:40:00,273.82,274.01,273.69,273.94,21209.0,269.3648,269.5517,269.2369,269.4828,21209.0
2024-05-17 14:45:00,273.92,274.37,273.89,274.02,22949.0,269.4632,269.9058,269.4336,269.5615,22949.0
2024-05-17 14:50:00,273.99,274.01,273.39,273.49,21796.0,269.532,269.5517,268.9418,269.0401,21796.0
2024-05-17 14:55:00,273.49,273.64,273.41,273.53,10085.0,269.0401,269.1877,268.9614,269.0795,10085.0
2024-05-17 15:00:00,273.59,274.06,273.56,274.01,12782.0,269.1385,269.6009,269.109,269.5517,12782.0
2024-05-17 15:05:00,274.02,274.28,273.97,274.11,15997.0,269.5615,269.8173,269.5123,269.6501,15997.0
2024-05-17 15:10:00,274.15,274.21,273.81,274.13,19155.0,269.6894,269.7484,269.3549,269.6697,19155.0
2024-05-17 15:15:00,274.2,274.51,274.15,274.24,17297.0,269.7386,270.0436,269.6894,269.7779,17297.0
2024-05-17 15:20:00,274.27,274.6,274.05,274.59,36996.0,269.8075,270.1321,269.591,270.1222,36996.0
2024-05-17 15:25:00,274.59,274.66,274.18,274.65,24932.0,270.1222,270.1911,269.7189,270.1813,24932.0
2024-05-17 15:30:00,274.68,274.71,274.22,274.46,16411.0,270.2108,270.2403,269.7583,269.9944,16411.0
2024-05-17 15:35:00,274.45,275.13,274.44,275.06,28456.0,269.9845,270.6535,269.9747,270.5846,28456.0
2024-05-17 15:40:00,275.09,275.34,274.92,275.1,34108.0,270.6141,270.86,270.4469,270.624,34108.0
2024-05-17 15:45:00,275.1,275.14,274.36,274.44,37221.0,270.624,270.6633,269.896,269.9747,37221.0
2024-05-17 15:50:00,274.43,274.87,274.09,274.24,59623.0,269.9649,270.3977,269.6304,269.7779,59623.0
2024-05-17 15:55:00,274.25,274.64,274.24,274.38,188507.0,269.7878,270.1714,269.7779,269.9157,188507.0
2024-05-20 09:30:00,274.74,275.37,272.26,272.42,86707.0,270.2698,270.8896,267.8302,267.9876,86707.0
2024-05-20 09:35:00,272.3,272.59,269.43,269.6,81822.0,267.8695,268.1548,265.0462,265.2134,81822.0
2024-05-20 09:40:00,269.78,271.24,269.56,270.39,39807.0,265.3905,266.8268,265.1741,265.9906,39807.0
2024-05-20 09:45:00,270.4,270.81,269.68,270.66,21906.0,266.0004,266.4038,265.2921,266.2562,21906.0
2024-05-20 09:50:00,270.64,270.74,269.8,269.93,16144.0,266.2365,266.3349,265.4102,265.5381,16144.0
2024-05-20 09:55:00,269.92,269.95,269.32,269.4,15796.0,265.5282,265.5577,264.938,265.0167,15796.0
2024-05-20 10:00:00,269.41,269.53,268.61,268.99,36422.0,265.0265,265.1446,264.2395,264.6134,36422.0
2024-05-20 10:05:00,268.96,269.4,268.5,268.5,21836.0,264.5839,265.0167,264.1313,264.1313,21836.0
2024-05-20 10:10:00,268.31,269.2,268.25,269.17,15455.0,263.9444,264.8199,263.8854,264.7904,15455.0
2024-05-20 10:15:00,269.09,269.38,269.08,269.34,7678.0,264.7117,264.997,264.7019,264.9577,7678.0
2024-05-20 10:20:00,269.31,269.65,268.88,268.97,12613.0,264.9282,265.2626,264.5052,264.5937,12613.0
2024-05-20 10:25:00,269.0,269.14,268.33,268.53,17671.0,264.6232,264.7609,263.9641,264.1608,17671.0
2024-05-20 10:30:00,268.55,268.75,268.36,268.37,16892.0,264.1805,264.3773,263.9936,264.0035,16892.0
2024-05-20 10:35:00,268.38,268.48,267.7,267.7,18458.0,264.0133,264.1117,263.3444,263.3444,18458.0
2024-05-20 10:40:00,267.79,268.26,267.74,267.9,14261.0,263.4329,263.8952,263.3837,263.5411,14261.0
2024-05-20 10:45:00,267.9,268.4,267.84,268.34,10324.0,263.5411,264.033,263.4821,263.9739,10324.0
2024-05-20 10:50:00,268.26,268.58,268.25,268.42,5706.0,263.8952,264.21,263.8854,264.0526,5706.0
2024-05-20 10:55:00,268.44,268.64,268.28,268.3,6067.0,264.0723,264.2691,263.9149,263.9346,6067.0
2024-05-20 11:00:00,268.34,268.34,268.06,268.06,5499.0,263.9739,263.9739,263.6985,263.6985,5499.0
2024-05-20 11:05:00,268.1,268.26,267.83,267.91,7742.0,263.7378,263.8952,263.4722,263.5509,7742.0
2024-05-20 11:10:00,267.85,267.88,267.6,267.74,9172.0,263.4919,263.5214,263.246,263.3837,9172.0
2024-05-20 11:15:00,267.74,267.74,267.13,267.22,12785.0,263.3837,263.3837,262.7836,262.8722,12785.0
2024-05-20 11:20:00,267.21,267.47,267.15,267.22,11509.0,262.8623,263.1181,262.8033,262.8722,11509.0
2024-05-20 11:25:00,267.1,267.67,267.05,267.67,17502.0,262.7541,263.3148,262.7049,263.3148,17502.0
2024-05-20 11:30:00,267.71,267.96,267.68,267.78,6425.0,263.3542,263.6001,263.3247,263.4231,6425.0
2024-05-20 11:35:00,267.76,267.76,267.1,267.22,6453.0,263.4034,263.4034,262.7541,262.8722,6453.0
2024-05-20 11:40:00,267.15,267.37,267.09,267.17,12985.0,262.8033,263.0197,262.7443,262.823,12985.0
2024-05-20 11:45:00,267.15,267.33,266.81,266.81,15340.0,262.8033,262.9804,262.4688,262.4688,15340.0
2024-05-20 11:50:00,266.89,267.42,266.88,267.41,7057.0,262.5475,263.0689,262.5377,263.0591,7057.0
2024-05-20 11:55:00,267.19,267.22,266.88,267.0,10146.0,262.8427,262.8722,262.5377,262.6557,10146.0
2024-05-20 12:00:00,267.0,267.0,266.8,266.99,10324.0,262.6557,262.6557,262.459,262.6459,10324.0
2024-05-20 12:05:00,266.97,267.02,266.37,266.42,10054.0,262.6262,262.6754,262.036,262.0852,10054.0
2024-05-20 12:10:00,266.42,266.72,266.28,266.69,5401.0,262.0852,262.3803,261.9475,262.3508,5401.0
2024-05-20 12:15:00,266.72,267.02,266.61,267.01,6026.0,262.3803,262.6754,262.2721,262.6656,6026.0
2024-05-20 12:20:00,266.98,267.17,266.66,266.72,6371.0,262.6361,262.823,262.3213,262.3803,6371.0
2024-05-20 12:25:00,266.64,266.83,266.55,266.77,5604.0,262.3016,262.4885,262.2131,262.4295,5604.0
2024-05-20 12:30:00,266.77,266.81,266.42,266.49,5218.0,262.4295,262.4688,262.0852,262.154,5218.0
2024-05-20 12:35:00,266.47,266.6,266.4,266.54,8945.0,262.1344,262.2623,262.0655,262.2032,8945.0
2024-05-20 12:40:00,266.46,266.75,266.35,266.73,7319.0,262.1245,262.4098,262.0163,262.3901,7319.0
2024-05-20 12:45:00,266.79,266.9,266.66,266.84,11176.0,262.4492,262.5574,262.3213,262.4983,11176.0
2024-05-20 12:50:00,266.82,267.02,266.78,266.78,10657.0,262.4787,262.6754,262.4393,262.4393,10657.0
2024-05-20 12:55:00,266.7,266.71,266.34,266.5,6753.0,262.3606,262.3705,262.0065,262.1639,6753.0
2024-05-20 13:00:00,266.52,266.52,266.09,266.15,7973.0,262.1836,262.1836,261.7605,261.8196,7973.0
2024-05-20 13:05:00,266.23,266.44,266.15,266.41,6726.0,261.8983,262.1049,261.8196,262.0753,6726.0
2024-05-20 13:10:00,266.38,266.75,266.37,266.75,6502.0,262.0458,262.4098,262.036,262.4098,6502.0
2024-05-20 13:15:00,266.67,266.67,266.17,266.17,5405.0,262.3311,262.3311,261.8392,261.8392,5405.0
2024-05-20 13:20:00,266.1,266.11,265.82,265.94,13016.0,261.7704,261.7802,261.4949,261.613,13016.0
2024-05-20 13:25:00,265.89,265.89,265.61,265.65,6545.0,261.5638,261.5638,261.2884,261.3277,6545.0
2024-05-20 13:30:00,265.59,265.68,265.44,265.44,8197.0,261.2687,261.3572,261.1211,261.1211,8197.0
2024-05-20 13:35:00,265.52,265.7,265.44,265.65,7243.0,261.1998,261.3769,261.1211,261.3277,7243.0
2024-05-20 13:40:00,265.61,265.83,265.52,265.75,7413.0,261.2884,261.5048,261.1998,261.4261,7413.0
2024-05-20 13:45:00,265.74,266.0,265.71,265.71,9010.0,261.4162,261.672,261.3867,261.3867,9010.0
2024-05-20 13:50:00,265.71,265.81,265.39,265.62,9337.0,261.3867,261.4851,261.0719,261.2982,9337.0
2024-05-20 13:55:00,265.55,265.59,265.45,265.54,6380.0,261.2293,261.2687,261.131,261.2195,6380.0
2024-05-20 14:00:00,265.53,265.67,265.27,265.27,8189.0,261.2097,261.3474,260.9539,260.9539,8189.0
2024-05-20 14:05:00,265.19,265.35,265.14,265.33,6057.0,260.8752,261.0326,260.826,261.0129,6057.0
2024-05-20 14:10:00,265.27,265.5,265.12,265.31,11505.0,260.9539,261.1801,260.8063,260.9932,11505.0
2024-05-20 14:15:00,265.19,265.23,264.88,264.94,20278.0,260.8752,260.9145,260.5702,260.6293,20278.0
2024-05-20 14:20:00,264.98,265.11,264.98,265.06,10186.0,260.6686,260.7965,260.6686,260.7473,10186.0
2024-05-20 14:25:00,265.08,265.33,265.08,265.21,5145.0,260.767,261.0129,260.767,260.8949,5145.0
2024-05-20 14:30:00,265.25,265.41,265.22,265.38,7135.0,260.9342,261.0916,260.9047,261.0621,7135.0
2024-05-20 14:35:00,265.38,265.46,265.09,265.14,9347.0,261.0621,261.1408,260.7768,260.826,9347.0
2024-05-20 14:40:00,265.1,265.3,265.08,265.25,6568.0,260.7867,260.9834,260.767,260.9342,6568.0
2024-05-20 14:45:00,265.27,265.4,265.15,265.15,6357.0,260.9539,261.0818,260.8358,260.8358,6357.0
2024-05-20 14:50:00,265.06,265.1,264.83,265.07,5932.0,260.7473,260.7867,260.5211,260.7571,5932.0
2024-05-20 14:55:00,265.09,265.25,265.03,265.11,6099.0,260.7768,260.9342,260.7178,260.7965,6099.0
2024-05-20 15:00:00,265.05,265.13,264.99,265.06,5914.0,260.7375,260.8162,260.6784,260.7473,5914.0
2024-05-20 15:05:00,265.1,265.1,264.72,264.82,12198.0,260.7867,260.7867,260.4128,260.5112,12198.0
2024-05-20 15:10:00,264.82,265.06,264.74,264.99,8186.0,260.5112,260.7473,260.4325,260.6784,8186.0
2024-05-20 15:15:00,264.99,265.19,264.85,264.85,6278.0,260.6784,260.8752,260.5407,260.5407,6278.0
2024-05-20 15:20:00,264.85,264.89,264.8,264.85,4190.0,260.5407,260.5801,260.4915,260.5407,4190.0
2024-05-20 15:25:00,264.85,264.85,264.32,264.39,6605.0,260.5407,260.5407,260.0193,260.0882,6605.0
2024-05-20 15:30:00,264.41,264.6,264.33,264.5,10911.0,260.1079,260.2948,260.0292,260.1964,10911.0
2024-05-20 15:35:00,264.51,264.82,264.51,264.76,9017.0,260.2063,260.5112,260.2063,260.4522,9017.0
2024-05-20 15:40:00,264.76,264.9,264.63,264.65,12614.0,260.4522,260.5899,260.3243,260.344,12614.0
2024-05-20 15:45:00,264.59,264.83,264.55,264.6,21441.0,260.285,260.5211,260.2456,260.2948,21441.0
2024-05-20 15:50:00,264.57,264.91,264.45,264.86,28961.0,260.2653,260.5997,260.1472,260.5506,28961.0
2024-05-20 15:55:00,264.88,264.93,264.03,264.14,95928.0,260.5702,260.6194,259.7341,259.8423,95928.0
2024-05-21 09:30:00,264.96,265.54,264.7,265.22,32579.0,260.6489,261.2195,260.3932,260.9047,32579.0
2024-05-21 09:35:00,265.29,266.5,265.18,266.5,33824.0,260.9736,262.1639,260.8654,262.1639,33824.0
2024-05-21 09:40:00,266.73,267.21,266.54,267.21,10842.0,262.3901,262.8623,262.2032,262.8623,10842.0
2024-05-21 09:45:00,267.02,267.16,266.52,266.72,15308.0,262.6754,262.8131,262.1836,262.3803,15308.0
2024-05-21 09:50:00,266.78,266.78,266.2,266.61,6536.0,262.4393,262.4393,261.8688,262.2721,6536.0
2024-05-21 09:55:00,266.5,266.59,265.66,265.81,9165.0,262.1639,262.2524,261.3375,261.4851,9165.0
2024-05-21 10:00:00,265.88,266.31,265.69,266.31,16332.0,261.554,261.977,261.3671,261.977,16332.0
2024-05-21 10:05:00,266.34,266.89,266.28,266.46,10307.0,262.0065,262.5475,261.9475,262.1245,10307.0
2024-05-21 10:10:00,266.44,266.94,266.42,266.93,11922.0,262.1049,262.5967,262.0852,262.5869,11922.0
2024-05-21 10:15:00,267.0,267.1,266.88,266.97,9856.0,262.6557,262.7541,262.5377,262.6262,9856.0
2024-05-21 10:20:00,267.01,267.28,266.92,267.27,6977.0,262.6656,262.9312,262.577,262.9213,6977.0
2024-05-21 10:25:00,267.15,267.21,267.03,267.04,4728.0,262.8033,262.8623,262.6853,262.6951,4728.0
2024-05-21 10:30:00,266.99,267.29,266.59,267.28,8911.0,262.6459,262.941,262.2524,262.9312,8911.0
2024-05-21 10:35:00,267.16,267.24,267.04,267.15,5750.0,262.8131,262.8918,262.6951,262.8033,5750.0
2024-05-21 10:40:00,267.1,267.21,266.75,266.77,13902.0,262.7541,262.8623,262.4098,262.4295,13902.0
2024-05-21 10:45:00,266.78,266.95,266.47,266.95,8151.0,262.4393,262.6066,262.1344,262.6066,8151.0
2024-05-21 10:50:00,266.86,266.86,266.43,266.62,6296.0,262.518,262.518,262.095,262.2819,6296.0
2024-05-21 10:55:00,266.64,266.78,266.63,266.73,2768.0,262.3016,262.4393,262.2918,262.3901,2768.0
2024-05-21 11:00:00,266.7,266.7,266.47,266.5,4763.0,262.3606,262.3606,262.1344,262.1639,4763.0
2024-05-21 11:05:00,266.48,266.68,266.46,266.56,2216.0,262.1442,262.3409,262.1245,262.2229,2216.0
2024-05-21 11:10:00,266.54,266.85,266.54,266.79,8146.0,262.2032,262.5082,262.2032,262.4492,8146.0
2024-05-21 11:15:00,266.85,267.18,266.84,267.15,9193.0,262.5082,262.8328,262.4983,262.8033,9193.0
2024-05-21 11:20:00,267.06,267.13,266.83,266.92,4874.0,262.7148,262.7836,262.4885,262.577,4874.0
2024-05-21 11:25:00,266.91,267.29,266.89,266.9,11061.0,262.5672,262.941,262.5475,262.5574,11061.0
2024-05-21 11:30:00,266.79,266.94,266.53,266.63,7634.0,262.4492,262.5967,262.1934,262.2918,7634.0
2024-05-21 11:35:00,266.6,266.6,266.12,266.19,6998.0,262.2623,262.2623,261.7901,261.8589,6998.0
2024-05-21 11:40:00,266.21,266.33,266.09,266.31,5810.0,261.8786,261.9966,261.7605,261.977,5810.0
2024-05-21 11:45:00,266.31,266.33,266.18,266.21,6100.0,261.977,261.9966,261.8491,261.8786,6100.0
2024-05-21 11:50:00,266.22,266.24,266.0,266.0,9317.0,261.8884,261.9081,261.672,261.672,9317.0
2024-05-21 11:55:00,265.88,266.0,265.72,265.72,2525.0,261.554,261.672,261.3966,261.3966,2525.0
2024-05-21 12:00:00,265.8,265.9,265.77,265.78,8820.0,261.4753,261.5736,261.4458,261.4556,8820.0
2024-05-21 12:05:00,265.74,265.8,265.47,265.62,5709.0,261.4162,261.4753,261.1506,261.2982,5709.0
2024-05-21 12:10:00,265.67,265.83,265.62,265.8,4192.0,261.3474,261.5048,261.2982,261.4753,4192.0
2024-05-21 12:15:00,265.71,265.82,265.68,265.69,2727.0,261.3867,261.4949,261.3572,261.3671,2727.0
2024-05-21 12:20:00,265.62,265.8,265.61,265.71,3606.0,261.2982,261.4753,261.2884,261.3867,3606.0
2024-05-21 12:25:00,265.7,265.85,265.7,265.74,4217.0,261.3769,261.5245,261.3769,261.4162,4217.0
2024-05-21 12:30:00,265.75,265.82,265.65,265.65,2586.0,261.4261,261.4949,261.3277,261.3277,2586.0
2024-05-21 12:35:00,265.58,265.58,265.34,265.49,6345.0,261.2588,261.2588,261.0228,261.1703,6345.0
2024-05-21 12:40:00,265.5,265.52,265.38,265.42,5349.0,261.1801,261.1998,261.0621,261.1015,5349.0
2024-05-21 12:45:00,265.44,265.51,265.39,265.48,5227.0,261.1211,261.19,261.0719,261.1605,5227.0
2024-05-21 12:50:00,265.48,265.8,265.47,265.8,5190.0,261.1605,261.4753,261.1506,261.4753,5190.0
2024-05-21 12:55:00,265.78,265.79,265.69,265.69,2447.0,261.4556,261.4654,261.3671,261.3671,2447.0
2024-05-21 13:00:00,265.67,265.81,265.67,265.72,9893.0,261.3474,261.4851,261.3474,261.3966,9893.0
2024-05-21 13:05:00,265.71,265.71,265.5,265.53,5901.0,261.3867,261.3867,261.1801,261.2097,5901.0
2024-05-21 13:10:00,265.53,265.53,265.21,265.3,4057.0,261.2097,261.2097,260.8949,260.9834,4057.0
2024-05-21 13:15:00,265.31,265.36,265.25,265.33,1088.0,260.9932,261.0424,260.9342,261.0129,1088.0
2024-05-21 13:20:00,265.27,265.35,265.25,265.25,1981.0,260.9539,261.0326,260.9342,260.9342,1981.0
2024-05-21 13:25:00,265.33,265.44,265.28,265.28,3244.0,261.0129,261.1211,260.9637,260.9637,3244.0
2024-05-21 13:30:00,265.31,265.39,265.22,265.26,2353.0,260.9932,261.0719,260.9047,260.9441,2353.0
2024-05-21 13:35:00,265.26,265.27,265.08,265.09,4925.0,260.9441,260.9539,260.767,260.7768,4925.0
2024-05-21 13:40:00,265.0,265.26,265.0,265.2,4234.0,260.6883,260.9441,260.6883,260.885,4234.0
2024-05-21 13:45:00,265.19,265.5,265.15,265.47,11566.0,260.8752,261.1801,260.8358,261.1506,11566.0
2024-05-21 13:50:00,265.48,265.59,265.42,265.59,2132.0,261.1605,261.2687,261.1015,261.2687,2132.0
2024-05-21 13:55:00,265.6,265.66,265.58,265.66,2306.0,261.2785,261.3375,261.2588,261.3375,2306.0
2024-05-21 14:00:00,265.57,265.58,265.28,265.28,5023.0,261.249,261.2588,260.9637,260.9637,5023.0
2024-05-21 14:05:00,265.29,265.45,265.29,265.38,2717.0,260.9736,261.131,260.9736,261.0621,2717.0
2024-05-21 14:10:00,265.41,265.46,265.35,265.37,5373.0,261.0916,261.1408,261.0326,261.0523,5373.0
2024-05-21 14:15:00,265.34,265.57,265.34,265.44,2309.0,261.0228,261.249,261.0228,261.1211,2309.0
2024-05-21 14:20:00,265.48,265.56,265.36,265.47,3698.0,261.1605,261.2392,261.0424,261.1506,3698.0
2024-05-21 14:25:00,265.51,265.56,265.42,265.53,3154.0,261.19,261.2392,261.1015,261.2097,3154.0
2024-05-21 14:30:00,265.5,265.76,265.49,265.73,6001.0,261.1801,261.4359,261.1703,261.4064,6001.0
2024-05-21 14:35:00,265.78,265.78,265.52,265.56,3493.0,261.4556,261.4556,261.1998,261.2392,3493.0
2024-05-21 14:40:00,265.5,265.5,265.15,265.19,5100.0,261.1801,261.1801,260.8358,260.8752,5100.0
2024-05-21 14:45:00,265.13,265.32,265.12,265.3,4356.0,260.8162,261.0031,260.8063,260.9834,4356.0
2024-05-21 14:50:00,265.35,265.35,265.24,265.26,2134.0,261.0326,261.0326,260.9244,260.9441,2134.0
2024-05-21 14:55:00,265.3,265.6,265.3,265.53,4704.0,260.9834,261.2785,260.9834,261.2097,4704.0
2024-05-21 15:00:00,265.54,265.57,265.44,265.47,2669.0,261.2195,261.249,261.1211,261.1506,2669.0
2024-05-21 15:05:00,265.35,265.5,265.35,265.49,2634.0,261.0326,261.1801,261.0326,261.1703,2634.0
2024-05-21 15:10:00,265.48,265.57,265.43,265.54,2960.0,261.1605,261.249,261.1113,261.2195,2960.0
2024-05-21 15:15:00,265.45,265.6,265.39,265.51,3096.0,261.131,261.2785,261.0719,261.19,3096.0
2024-05-21 15:20:00,265.48,265.48,265.28,265.31,3836.0,261.1605,261.1605,260.9637,260.9932,3836.0
2024-05-21 15:25:00,265.26,265.37,265.24,265.36,5136.0,260.9441,261.0523,260.9244,261.0424,5136.0
2024-05-21 15:30:00,265.38,265.52,265.3,265.31,6188.0,261.0621,261.1998,260.9834,260.9932,6188.0
2024-05-21 15:35:00,265.39,265.5,264.95,264.99,16602.0,261.0719,261.1801,260.6391,260.6784,16602.0
2024-05-21 15:40:00,264.93,265.03,264.8,264.84,12274.0,260.6194,260.7178,260.4915,260.5309,12274.0
2024-05-21 15:45:00,264.82,265.14,264.61,265.14,18082.0,260.5112,260.826,260.3046,260.826,18082.0
2024-05-21 15:50:00,265.07,265.31,264.84,265.0,20559.0,260.7571,260.9932,260.5309,260.6883,20559.0
2024-05-21 15:55:00,265.08,265.16,264.89,264.99,82000.0,260.767,260.8457,260.5801,260.6784,82000.0
2024-05-22 09:30:00,265.1,265.74,265.02,265.74,40718.0,260.7867,261.4162,260.708,261.4162,40718.0
2024-05-22 09:35:00,265.85,266.56,265.85,266.05,8963.0,261.5245,262.2229,261.5245,261.7212,8963.0
2024-05-22 09:40:00,266.2,267.58,266.2,267.27,11384.0,261.8688,263.2263,261.8688,262.9213,11384.0
2024-05-22 09:45:00,267.11,267.15,266.69,267.15,5303.0,262.764,262.8033,262.3508,262.8033,5303.0
2024-05-22 09:50:00,267.06,267.41,267.03,267.4,7451.0,262.7148,263.0591,262.6853,263.0492,7451.0
2024-05-22 09:55:00,267.38,267.42,267.21,267.25,7347.0,263.0296,263.0689,262.8623,262.9017,7347.0
2024-05-22 10:00:00,267.21,267.29,266.99,267.19,15095.0,262.8623,262.941,262.6459,262.8427,15095.0
2024-05-22 10:05:00,267.22,267.79,267.16,267.32,13173.0,262.8722,263.4329,262.8131,262.9705,13173.0
2024-05-22 10:10:00,267.38,267.72,267.31,267.68,13151.0,263.0296,263.364,262.9607,263.3247,13151.0
2024-05-22 10:15:00,267.63,267.63,267.16,267.16,24036.0,263.2755,263.2755,262.8131,262.8131,24036.0
2024-05-22 10:20:00,267.24,267.69,267.23,267.67,3962.0,262.8918,263.3345,262.882,263.3148,3962.0
2024-05-22 10:25:00,267.77,268.12,267.77,268.04,7182.0,263.4132,263.7575,263.4132,263.6788,7182.0
2024-05-22 10:30:00,268.13,268.25,267.98,268.1,7972.0,263.7674,263.8854,263.6198,263.7378,7972.0
2024-05-22 10:35:00,268.05,268.18,268.01,268.12,3155.0,263.6887,263.8165,263.6493,263.7575,3155.0
2024-05-22 10:40:00,268.18,268.27,267.85,267.97,7367.0,263.8165,263.9051,263.4919,263.61,7367.0
2024-05-22 10:45:00,267.92,268.26,267.91,268.18,6877.0,263.5608,263.8952,263.5509,263.8165,6877.0
2024-05-22 10:50:00,268.24,268.44,268.24,268.42,3989.0,263.8756,264.0723,263.8756,264.0526,3989.0
2024-05-22 10:55:00,268.42,268.42,267.89,268.01,4699.0,264.0526,264.0526,263.5313,263.6493,4699.0
2024-05-22 11:00:00,268.08,268.32,267.41,267.61,7115.0,263.7182,263.9543,263.0591,263.2558,7115.0
2024-05-22 11:05:00,267.48,267.68,267.43,267.66,4203.0,263.1279,263.3247,263.0787,263.305,4203.0
2024-05-22 11:10:00,267.67,267.97,267.66,267.9,3534.0,263.3148,263.61,263.305,263.5411,3534.0
2024-05-22 11:15:00,267.84,267.95,267.58,267.65,5789.0,263.4821,263.5903,263.2263,263.2952,5789.0
2024-05-22 11:20:00,267.64,267.68,267.49,267.63,13425.0,263.2853,263.3247,263.1378,263.2755,13425.0
2024-05-22 11:25:00,267.67,267.87,267.59,267.87,10415.0,263.3148,263.5116,263.2361,263.5116,10415.0
2024-05-22 11:30:00,267.86,267.97,267.77,267.94,11952.0,263.5018,263.61,263.4132,263.5804,11952.0
2024-05-22 11:35:00,268.07,268.29,268.04,268.29,4959.0,263.7083,263.9248,263.6788,263.9248,4959.0
2024-05-22 11:40:00,268.25,268.45,268.24,268.44,6934.0,263.8854,264.0822,263.8756,264.0723,6934.0
2024-05-22 11:45:00,268.44,268.52,268.4,268.49,8943.0,264.0723,264.151,264.033,264.1215,8943.0
2024-05-22 11:50:00,268.49,268.56,268.23,268.49,9296.0,264.1215,264.1904,263.8657,264.1215,9296.0
2024-05-22 11:55:00,268.48,268.67,268.41,268.63,6166.0,264.1117,264.2986,264.0428,264.2592,6166.0
2024-05-22 12:00:00,268.68,268.71,268.62,268.64,7132.0,264.3084,264.3379,264.2494,264.2691,7132.0
2024-05-22 12:05:00,268.63,268.67,268.49,268.49,5497.0,264.2592,264.2986,264.1215,264.1215,5497.0
2024-05-22 12:10:00,268.54,268.6,268.41,268.53,6312.0,264.1707,264.2297,264.0428,264.1608,6312.0
2024-05-22 12:15:00,268.53,268.61,268.29,268.32,5386.0,264.1608,264.2395,263.9248,263.9543,5386.0
2024-05-22 12:20:00,268.39,268.42,268.29,268.37,4439.0,264.0231,264.0526,263.9248,264.0035,4439.0
2024-05-22 12:25:00,268.32,268.41,268.32,268.39,3713.0,263.9543,264.0428,263.9543,264.0231,3713.0
2024-05-22 12:30:00,268.38,268.51,268.35,268.43,4580.0,264.0133,264.1412,263.9838,264.0625,4580.0
2024-05-22 12:35:00,268.36,268.46,268.36,268.46,1420.0,263.9936,264.092,263.9936,264.092,1420.0
2024-05-22 12:40:00,268.37,268.72,268.37,268.72,5138.0,264.0035,264.3478,264.0035,264.3478,5138.0
2024-05-22 12:45:00,268.71,268.95,268.71,268.86,11518.0,264.3379,264.574,264.3379,264.4855,11518.0
2024-05-22 12:50:00,268.87,268.94,268.59,268.63,4043.0,264.4953,264.5642,264.2199,264.2592,4043.0
2024-05-22 12:55:00,268.63,268.64,268.55,268.56,4205.0,264.2592,264.2691,264.1805,264.1904,4205.0
2024-05-22 13:00:00,268.55,268.68,268.5,268.64,7715.0,264.1805,264.3084,264.1313,264.2691,7715.0
2024-05-22 13:05:00,268.69,268.87,268.68,268.68,6656.0,264.3182,264.4953,264.3084,264.3084,6656.0
2024-05-22 13:10:00,268.7,268.7,268.32,268.5,20354.0,264.3281,264.3281,263.9543,264.1313,20354.0
2024-05-22 13:15:00,268.5,268.5,268.39,268.41,4637.0,264.1313,264.1313,264.0231,264.0428,4637.0
2024-05-22 13:20:00,268.36,268.49,268.35,268.45,8176.0,263.9936,264.1215,263.9838,264.0822,8176.0
2024-05-22 13:25:00,268.5,268.63,268.5,268.58,3553.0,264.1313,264.2592,264.1313,264.21,3553.0
2024-05-22 13:30:00,268.64,268.69,268.38,268.38,6514.0,264.2691,264.3182,264.0133,264.0133,6514.0
2024-05-22 13:35:00,268.44,268.44,268.15,268.18,6973.0,264.0723,264.0723,263.787,263.8165,6973.0
2024-05-22 13:40:00,268.14,268.18,267.76,267.84,7810.0,263.7772,263.8165,263.4034,263.4821,7810.0
2024-05-22 13:45:00,267.85,267.95,267.77,267.77,2517.0,263.4919,263.5903,263.4132,263.4132,2517.0
2024-05-22 13:50:00,267.87,267.92,267.83,267.87,5093.0,263.5116,263.5608,263.4722,263.5116,5093.0
2024-05-22 13:55:00,267.86,267.86,267.81,267.85,2712.0,263.5018,263.5018,263.4526,263.4919,2712.0
2024-05-22 14:00:00,267.81,267.81,267.17,267.31,7849.0,263.4526,263.4526,262.823,262.9607,7849.0
2024-05-22 14:05:00,267.3,267.46,267.26,267.42,2671.0,262.9509,263.1083,262.9115,263.0689,2671.0
2024-05-22 14:10:00,267.42,267.58,267.37,267.55,7152.0,263.0689,263.2263,263.0197,263.1968,7152.0
2024-05-22 14:15:00,267.55,267.58,267.41,267.5,4891.0,263.1968,263.2263,263.0591,263.1476,4891.0
2024-05-22 14:20:00,267.5,267.51,267.17,267.17,22982.0,263.1476,263.1574,262.823,262.823,22982.0
2024-05-22 14:25:00,267.11,267.11,266.8,266.8,8468.0,262.764,262.764,262.459,262.459,8468.0
2024-05-22 14:30:00,266.82,266.88,266.76,266.76,7925.0,262.4787,262.5377,262.4196,262.4196,7925.0
2024-05-22 14:35:00,266.81,266.99,266.71,266.97,3977.0,262.4688,262.6459,262.3705,262.6262,3977.0
2024-05-22 14:40:00,266.99,266.99,266.88,266.97,4260.0,262.6459,262.6459,262.5377,262.6262,4260.0
2024-05-22 14:45:00,266.93,267.43,266.92,267.19,28617.0,262.5869,263.0787,262.577,262.8427,28617.0
2024-05-22 14:50:00,267.12,267.16,266.8,267.0,8193.0,262.7738,262.8131,262.459,262.6557,8193.0
2024-05-22 14:55:00,266.99,267.25,266.93,267.21,6084.0,262.6459,262.9017,262.5869,262.8623,6084.0
2024-05-22 15:00:00,267.25,267.41,267.2,267.41,4553.0,262.9017,263.0591,262.8525,263.0591,4553.0
2024-05-22 15:05:00,267.38,267.47,267.22,267.25,5399.0,263.0296,263.1181,262.8722,262.9017,5399.0
2024-05-22 15:10:00,267.25,267.25,267.07,267.18,8156.0,262.9017,262.9017,262.7246,262.8328,8156.0
2024-05-22 15:15:00,267.2,267.41,267.18,267.18,6247.0,262.8525,263.0591,262.8328,262.8328,6247.0
2024-05-22 15:20:00,267.22,267.42,267.22,267.29,5160.0,262.8722,263.0689,262.8722,262.941,5160.0
2024-05-22 15:25:00,267.35,267.35,266.95,266.98,18282.0,263.0,263.0,262.6066,262.6361,18282.0
2024-05-22 15:30:00,267.0,267.38,266.92,267.0,12215.0,262.6557,263.0296,262.577,262.6557,12215.0
2024-05-22 15:35:00,267.07,267.37,266.98,267.24,7848.0,262.7246,263.0197,262.6361,262.8918,7848.0
2024-05-22 15:40:00,267.19,267.2,266.8,266.86,12335.0,262.8427,262.8525,262.459,262.518,12335.0
2024-05-22 15:45:00,266.9,267.39,266.88,267.2,16144.0,262.5574,263.0394,262.5377,262.8525,16144.0
2024-05-22 15:50:00,267.17,267.51,267.15,267.49,35266.0,262.823,263.1574,262.8033,263.1378,35266.0
2024-05-22 15:55:00,267.59,267.93,267.37,267.46,88306.0,263.2361,263.5706,263.0197,263.1083,88306.0
2024-05-23 09:30:00,268.75,268.75,267.28,267.31,33268.0,264.3773,264.3773,262.9312,262.9607,33268.0
2024-05-23 09:35:00,267.37,267.9,266.6,266.6,9070.0,263.0197,263.5411,262.2623,262.2623,9070.0
2024-05-23 09:40:00,266.78,266.81,266.2,266.65,15396.0,262.4393,262.4688,261.8688,262.3114,15396.0
2024-05-23 09:45:00,266.52,266.99,266.25,266.61,8300.0,262.1836,262.6459,261.9179,262.2721,8300.0
2024-05-23 09:50:00,266.6,266.77,266.44,266.61,5406.0,262.2623,262.4295,262.1049,262.2721,5406.0
2024-05-23 09:55:00,266.6,267.54,266.59,267.54,8677.0,262.2623,263.187,262.2524,263.187,8677.0
2024-05-23 10:00:00,267.1,267.56,267.1,267.45,5708.0,262.7541,263.2066,262.7541,263.0984,5708.0
2024-05-23 10:05:00,267.27,267.83,267.19,267.65,3563.0,262.9213,263.4722,262.8427,263.2952,3563.0
2024-05-23 10:10:00,267.73,267.87,267.62,267.81,14369.0,263.3739,263.5116,263.2657,263.4526,14369.0
2024-05-23 10:15:00,267.79,267.79,267.16,267.2,5735.0,263.4329,263.4329,262.8131,262.8525,5735.0
2024-05-23 10:20:00,267.25,267.38,267.16,267.37,4164.0,262.9017,263.0296,262.8131,263.0197,4164.0
2024-05-23 10:25:00,267.38,267.46,267.21,267.31,7288.0,263.0296,263.1083,262.8623,262.9607,7288.0
2024-05-23 10:30:00,267.31,267.31,266.7,266.71,5529.0,262.9607,262.9607,262.3606,262.3705,5529.0
2024-05-23 10:35:00,266.76,266.92,266.56,266.72,5578.0,262.4196,262.577,262.2229,262.3803,5578.0
2024-05-23 10:40:00,266.84,266.98,266.84,266.97,4382.0,262.4983,262.6361,262.4983,262.6262,4382.0
2024-05-23 10:45:00,266.98,267.07,266.79,266.89,4704.0,262.6361,262.7246,262.4492,262.5475,4704.0
2024-05-23 10:50:00,266.95,266.98,266.52,266.59,4086.0,262.6066,262.6361,262.1836,262.2524,4086.0
2024-05-23 10:55:00,266.67,266.67,266.38,266.38,6171.0,262.3311,262.3311,262.0458,262.0458,6171.0
2024-05-23 11:00:00,266.4,266.6,266.15,266.41,5375.0,262.0655,262.2623,261.8196,262.0753,5375.0
2024-05-23 11:05:00,266.37,266.63,266.2,266.63,4113.0,262.036,262.2918,261.8688,262.2918,4113.0
2024-05-23 11:10:00,266.59,266.74,266.58,266.62,2821.0,262.2524,262.4,262.2426,262.2819,2821.0
2024-05-23 11:15:00,266.62,266.76,266.6,266.61,3255.0,262.2819,262.4196,262.2623,262.2721,3255.0
2024-05-23 11:20:00,266.73,266.77,266.43,266.47,9023.0,262.3901,262.4295,262.095,262.1344,9023.0
2024-05-23 11:25:00,266.44,266.44,266.1,266.1,3410.0,262.1049,262.1049,261.7704,261.7704,3410.0
2024-05-23 11:30:00,266.19,266.24,266.01,266.23,6488.0,261.8589,261.9081,261.6819,261.8983,6488.0
2024-05-23 11:35:00,266.25,266.42,266.11,266.42,2993.0,261.9179,262.0852,261.7802,262.0852,2993.0
2024-05-23 11:40:00,266.34,266.45,266.2,266.2,8405.0,262.0065,262.1147,261.8688,261.8688,8405.0
2024-05-23 11:45:00,266.19,266.19,266.06,266.06,1905.0,261.8589,261.8589,261.731,261.731,1905.0
2024-05-23 11:50:00,266.09,266.19,266.07,266.12,2642.0,261.7605,261.8589,261.7409,261.7901,2642.0
2024-05-23 11:55:00,266.12,266.15,266.05,266.1,2057.0,261.7901,261.8196,261.7212,261.7704,2057.0
2024-05-23 12:00:00,266.09,266.1,265.9,265.97,13267.0,261.7605,261.7704,261.5736,261.6425,13267.0
2024-05-23 12:05:00,265.85,265.91,265.61,265.63,3776.0,261.5245,261.5835,261.2884,261.308,3776.0
2024-05-23 12:10:00,265.67,265.67,265.37,265.54,6392.0,261.3474,261.3474,261.0523,261.2195,6392.0
2024-05-23 12:15:00,265.61,265.62,265.34,265.34,802.0,261.2884,261.2982,261.0228,261.0228,802.0
2024-05-23 12:20:00,265.4,265.4,265.22,265.23,2525.0,261.0818,261.0818,260.9047,260.9145,2525.0
2024-05-23 12:25:00,265.23,265.25,265.09,265.15,2385.0,260.9145,260.9342,260.7768,260.8358,2385.0
2024-05-23 12:30:00,265.21,265.32,265.16,265.31,13661.0,260.8949,261.0031,260.8457,260.9932,13661.0
2024-05-23 12:35:00,265.35,265.37,265.2,265.3,2999.0,261.0326,261.0523,260.885,260.9834,2999.0
2024-05-23 12:40:00,265.33,265.44,265.19,265.23,6708.0,261.0129,261.1211,260.8752,260.9145,6708.0
2024-05-23 12:45:00,265.14,265.16,264.88,264.88,5581.0,260.826,260.8457,260.5702,260.5702,5581.0
2024-05-23 12:50:00,264.86,264.88,264.41,264.64,9655.0,260.5506,260.5702,260.1079,260.3341,9655.0
2024-05-23 12:55:00,264.52,264.85,264.43,264.71,5036.0,260.2161,260.5407,260.1276,260.403,5036.0
2024-05-23 13:00:00,264.81,264.82,264.5,264.51,3347.0,260.5014,260.5112,260.1964,260.2063,3347.0
2024-05-23 13:05:00,264.5,264.75,264.5,264.58,6512.0,260.1964,260.4424,260.1964,260.2751,6512.0
2024-05-23 13:10:00,264.58,264.58,264.4,264.52,5684.0,260.2751,260.2751,260.098,260.2161,5684.0
2024-05-23 13:15:00,264.5,264.5,264.34,264.36,2992.0,260.1964,260.1964,260.039,260.0587,2992.0
2024-05-23 13:20:00,264.25,264.25,263.92,264.0,6096.0,259.9505,259.9505,259.6259,259.7046,6096.0
2024-05-23 13:25:00,263.98,264.19,263.85,264.08,4132.0,259.6849,259.8915,259.557,259.7833,4132.0
2024-05-23 13:30:00,264.16,264.18,264.0,264.11,4767.0,259.862,259.8816,259.7046,259.8128,4767.0
2024-05-23 13:35:00,264.01,264.12,263.5,263.64,6284.0,259.7144,259.8226,259.2127,259.3504,6284.0
2024-05-23 13:40:00,263.72,263.84,263.3,263.37,5916.0,259.4291,259.5472,259.0159,259.0848,5916.0
2024-05-23 13:45:00,263.39,263.51,263.24,263.28,5451.0,259.1045,259.2225,258.9569,258.9963,5451.0
2024-05-23 13:50:00,263.21,263.4,263.21,263.21,3595.0,258.9274,259.1143,258.9274,258.9274,3595.0
2024-05-23 13:55:00,263.21,263.29,263.11,263.17,2796.0,258.9274,259.0061,258.829,258.8881,2796.0
2024-05-23 14:00:00,263.16,263.17,262.8,262.8,7841.0,258.8782,258.8881,258.5241,258.5241,7841.0
2024-05-23 14:05:00,262.78,263.16,262.56,263.13,20768.0,258.5044,258.8782,258.288,258.8487,20768.0
2024-05-23 14:10:00,263.12,263.4,263.0,263.05,17361.0,258.8389,259.1143,258.7208,258.77,17361.0
2024-05-23 14:15:00,262.99,263.05,262.63,262.7,8446.0,258.711,258.77,258.3568,258.4257,8446.0
2024-05-23 14:20:00,262.61,262.77,262.57,262.58,9668.0,258.3372,258.4946,258.2978,258.3077,9668.0
2024-05-23 14:25:00,262.58,262.85,262.52,262.79,7163.0,258.3077,258.5733,258.2486,258.5142,7163.0
2024-05-23 14:30:00,262.79,262.92,262.68,262.92,7974.0,258.5142,258.6421,258.406,258.6421,7974.0
2024-05-23 14:35:00,262.93,263.2,262.83,263.14,7634.0,258.652,258.9176,258.5536,258.8585,7634.0
2024-05-23 14:40:00,263.09,263.12,262.74,262.74,8106.0,258.8094,258.8389,258.4651,258.4651,8106.0
2024-05-23 14:45:00,262.76,262.83,262.7,262.83,5397.0,258.4847,258.5536,258.4257,258.5536,5397.0
2024-05-23 14:50:00,262.73,262.83,262.72,262.8,10050.0,258.4552,258.5536,258.4454,258.5241,10050.0
2024-05-23 14:55:00,262.8,263.15,262.79,263.15,7257.0,258.5241,258.8684,258.5142,258.8684,7257.0
2024-05-23 15:00:00,263.12,263.14,262.9,262.91,8061.0,258.8389,258.8585,258.6225,258.6323,8061.0
2024-05-23 15:05:00,262.94,263.3,262.86,263.3,8053.0,258.6618,259.0159,258.5831,259.0159,8053.0
2024-05-23 15:10:00,263.26,263.5,263.26,263.36,6505.0,258.9766,259.2127,258.9766,259.075,6505.0
2024-05-23 15:15:00,263.35,263.62,263.35,263.5,7419.0,259.0651,259.3307,259.0651,259.2127,7419.0
2024-05-23 15:20:00,263.52,263.79,263.49,263.76,8961.0,259.2324,259.498,259.2029,259.4685,8961.0
2024-05-23 15:25:00,263.77,263.78,263.08,263.11,31691.0,259.4783,259.4881,258.7995,258.829,31691.0
2024-05-23 15:30:00,263.22,263.6,263.03,263.6,19829.0,258.9372,259.3111,258.7503,259.3111,19829.0
2024-05-23 15:35:00,263.51,263.6,263.43,263.58,9829.0,259.2225,259.3111,259.1438,259.2914,9829.0
2024-05-23 15:40:00,263.54,263.6,263.0,263.28,12994.0,259.252,259.3111,258.7208,258.9963,12994.0
2024-05-23 15:45:00,263.27,263.43,263.06,263.4,11581.0,258.9864,259.1438,258.7798,259.1143,11581.0
2024-05-23 15:50:00,263.37,263.52,262.85,262.96,13679.0,259.0848,259.2324,258.5733,258.6815,13679.0
2024-05-23 15:55:00,262.88,263.13,262.77,263.08,61482.0,258.6028,258.8487,258.4946,258.7995,61482.0
2024-05-24 09:30:00,263.78,264.31,263.6,263.92,17006.0,259.4881,260.0095,259.3111,259.6259,17006.0
2024-05-24 09:35:00,263.96,264.95,263.96,264.67,5254.0,259.6652,260.6391,259.6652,260.3637,5254.0
2024-05-24 09:40:00,264.84,264.87,264.48,264.6,2083.0,260.5309,260.5604,260.1767,260.2948,2083.0
2024-05-24 09:45:00,264.49,264.56,264.01,264.12,11020.0,260.1866,260.2554,259.7144,259.8226,11020.0
2024-05-24 09:50:00,263.9,264.1,263.53,263.98,8135.0,259.6062,259.8029,259.2422,259.6849,8135.0
2024-05-24 09:55:00,263.98,264.27,263.94,264.25,11419.0,259.6849,259.9702,259.6455,259.9505,11419.0
2024-05-24 10:00:00,264.34,264.65,264.34,264.64,4326.0,260.039,260.344,260.039,260.3341,4326.0
2024-05-24 10:05:00,264.69,265.19,264.69,265.17,8407.0,260.3833,260.8752,260.3833,260.8555,8407.0
2024-05-24 10:10:00,265.17,265.21,264.78,264.91,5744.0,260.8555,260.8949,260.4719,260.5997,5744.0
2024-05-24 10:15:00,264.86,265.12,264.86,265.12,2832.0,260.5506,260.8063,260.5506,260.8063,2832.0
2024-05-24 10:20:00,265.25,265.45,265.23,265.34,6813.0,260.9342,261.131,260.9145,261.0228,6813.0
2024-05-24 10:25:00,265.29,265.33,265.08,265.18,4294.0,260.9736,261.0129,260.767,260.8654,4294.0
2024-05-24 10:30:00,265.12,265.32,265.05,265.2,6712.0,260.8063,261.0031,260.7375,260.885,6712.0
2024-05-24 10:35:00,265.23,265.23,264.9,264.99,4543.0,260.9145,260.9145,260.5899,260.6784,4543.0
2024-05-24 10:40:00,264.92,264.97,264.73,264.73,2902.0,260.6096,260.6588,260.4227,260.4227,2902.0
2024-05-24 10:45:00,264.76,264.84,264.55,264.71,12663.0,260.4522,260.5309,260.2456,260.403,12663.0
2024-05-24 10:50:00,264.68,264.84,264.6,264.6,2487.0,260.3735,260.5309,260.2948,260.2948,2487.0
2024-05-24 10:55:00,264.6,264.85,264.6,264.79,1983.0,260.2948,260.5407,260.2948,260.4817,1983.0
2024-05-24 11:00:00,264.79,264.84,264.51,264.78,5167.0,260.4817,260.5309,260.2063,260.4719,5167.0
2024-05-24 11:05:00,264.64,264.89,264.63,264.79,7069.0,260.3341,260.5801,260.3243,260.4817,7069.0
2024-05-24 11:10:00,264.72,264.88,264.7,264.86,2485.0,260.4128,260.5702,260.3932,260.5506,2485.0
2024-05-24 11:15:00,264.87,264.87,264.69,264.69,1646.0,260.5604,260.5604,260.3833,260.3833,1646.0
2024-05-24 11:20:00,264.72,264.74,264.42,264.43,4202.0,260.4128,260.4325,260.1177,260.1276,4202.0
2024-05-24 11:25:00,264.48,264.5,264.33,264.42,8000.0,260.1767,260.1964,260.0292,260.1177,8000.0
2024-05-24 11:30:00,264.45,264.86,264.41,264.73,5645.0,260.1472,260.5506,260.1079,260.4227,5645.0
2024-05-24 11:35:00,264.8,264.86,264.51,264.51,4264.0,260.4915,260.5506,260.2063,260.2063,4264.0
2024-05-24 11:40:00,264.61,264.63,264.53,264.56,2166.0,260.3046,260.3243,260.2259,260.2554,2166.0
2024-05-24 11:45:00,264.6,264.73,264.51,264.6,2380.0,260.2948,260.4227,260.2063,260.2948,2380.0
2024-05-24 11:50:00,264.64,264.67,264.45,264.56,3043.0,260.3341,260.3637,260.1472,260.2554,3043.0
2024-05-24 11:55:00,264.57,264.62,264.47,264.62,1875.0,260.2653,260.3145,260.1669,260.3145,1875.0
2024-05-24 12:00:00,264.63,264.78,264.58,264.78,1702.0,260.3243,260.4719,260.2751,260.4719,1702.0
2024-05-24 12:05:00,264.79,264.82,264.72,264.8,1626.0,260.4817,260.5112,260.4128,260.4915,1626.0
2024-05-24 12:10:00,264.78,264.99,264.77,264.92,5254.0,260.4719,260.6784,260.462,260.6096,5254.0
2024-05-24 12:15:00,264.94,265.0,264.88,265.0,2132.0,260.6293,260.6883,260.5702,260.6883,2132.0
2024-05-24 12:20:00,264.96,265.05,264.91,264.95,1305.0,260.6489,260.7375,260.5997,260.6391,1305.0
2024-05-24 12:25:00,264.99,265.07,264.93,264.94,4189.0,260.6784,260.7571,260.6194,260.6293,4189.0
2024-05-24 12:30:00,265.08,265.08,264.91,264.96,8521.0,260.767,260.767,260.5997,260.6489,8521.0
2024-05-24 12:35:00,264.9,264.9,264.67,264.68,1463.0,260.5899,260.5899,260.3637,260.3735,1463.0
2024-05-24 12:40:00,264.78,264.85,264.7,264.8,1849.0,260.4719,260.5407,260.3932,260.4915,1849.0
2024-05-24 12:45:00,264.7,264.7,264.49,264.5,5221.0,260.3932,260.3932,260.1866,260.1964,5221.0
2024-05-24 12:50:00,264.45,264.62,264.42,264.62,1831.0,260.1472,260.3145,260.1177,260.3145,1831.0
2024-05-24 12:55:00,264.61,264.62,264.43,264.43,2995.0,260.3046,260.3145,260.1276,260.1276,2995.0
2024-05-24 13:00:00,264.44,264.52,264.41,264.51,946.0,260.1374,260.2161,260.1079,260.2063,946.0
2024-05-24 13:05:00,264.5,264.52,264.48,264.51,596.0,260.1964,260.2161,260.1767,260.2063,596.0
2024-05-24 13:10:00,264.5,264.64,264.49,264.64,1850.0,260.1964,260.3341,260.1866,260.3341,1850.0
2024-05-24 13:15:00,264.56,264.71,264.53,264.68,3749.0,260.2554,260.403,260.2259,260.3735,3749.0
2024-05-24 13:20:00,264.67,264.69,264.6,264.69,4482.0,260.3637,260.3833,260.2948,260.3833,4482.0
2024-05-24 13:25:00,264.77,265.0,264.76,265.0,2631.0,260.462,260.6883,260.4522,260.6883,2631.0
2024-05-24 13:30:00,264.95,264.95,264.46,264.55,5001.0,260.6391,260.6391,260.1571,260.2456,5001.0
2024-05-24 13:35:00,264.59,264.59,264.49,264.54,1143.0,260.285,260.285,260.1866,260.2358,1143.0
2024-05-24 13:40:00,264.54,264.64,264.43,264.64,4109.0,260.2358,260.3341,260.1276,260.3341,4109.0
2024-05-24 13:45:00,264.6,264.64,264.51,264.51,1664.0,260.2948,260.3341,260.2063,260.2063,1664.0
2024-05-24 13:50:00,264.54,264.6,264.31,264.36,3291.0,260.2358,260.2948,260.0095,260.0587,3291.0
2024-05-24 13:55:00,264.32,264.32,264.21,264.22,1738.0,260.0193,260.0193,259.9111,259.921,1738.0
2024-05-24 14:00:00,264.23,264.39,264.23,264.39,2351.0,259.9308,260.0882,259.9308,260.0882,2351.0
2024-05-24 14:05:00,264.38,264.54,264.37,264.53,800.0,260.0784,260.2358,260.0685,260.2259,800.0
2024-05-24 14:10:00,264.5,264.51,264.41,264.41,1872.0,260.1964,260.2063,260.1079,260.1079,1872.0
2024-05-24 14:15:00,264.4,264.47,264.37,264.38,1038.0,260.098,260.1669,260.0685,260.0784,1038.0
2024-05-24 14:20:00,264.38,264.5,264.36,264.49,3851.0,260.0784,260.1964,260.0587,260.1866,3851.0
2024-05-24 14:25:00,264.49,264.52,264.38,264.44,2203.0,260.1866,260.2161,260.0784,260.1374,2203.0
2024-05-24 14:30:00,264.41,264.42,264.32,264.38,4302.0,260.1079,260.1177,260.0193,260.0784,4302.0
2024-05-24 14:35:00,264.34,264.58,264.34,264.57,1622.0,260.039,260.2751,260.039,260.2653,1622.0
2024-05-24 14:40:00,264.53,264.53,264.5,264.5,1183.0,260.2259,260.2259,260.1964,260.1964,1183.0
2024-05-24 14:45:00,264.54,264.68,264.41,264.51,4761.0,260.2358,260.3735,260.1079,260.2063,4761.0
2024-05-24 14:50:00,264.41,264.45,264.28,264.36,1431.0,260.1079,260.1472,259.98,260.0587,1431.0
2024-05-24 14:55:00,264.31,264.37,264.21,264.27,3264.0,260.0095,260.0685,259.9111,259.9702,3264.0
2024-05-24 15:00:00,264.22,264.26,264.08,264.13,2354.0,259.921,259.9603,259.7833,259.8324,2354.0
2024-05-24 15:05:00,264.04,264.26,264.04,264.21,22649.0,259.7439,259.9603,259.7439,259.9111,22649.0
2024-05-24 15:10:00,264.26,264.31,264.21,264.21,1813.0,259.9603,260.0095,259.9111,259.9111,1813.0
2024-05-24 15:15:00,264.25,264.27,264.11,264.15,1687.0,259.9505,259.9702,259.8128,259.8521,1687.0
2024-05-24 15:20:00,264.24,264.24,264.15,264.18,1702.0,259.9406,259.9406,259.8521,259.8816,1702.0
2024-05-24 15:25:00,264.19,264.21,264.11,264.16,4937.0,259.8915,259.9111,259.8128,259.862,4937.0
2024-05-24 15:30:00,264.13,264.29,264.13,264.29,3603.0,259.8324,259.9898,259.8324,259.9898,3603.0
2024-05-24 15:35:00,264.32,264.46,264.3,264.35,4572.0,260.0193,260.1571,259.9997,260.0489,4572.0
2024-05-24 15:40:00,264.34,264.35,264.22,264.26,2870.0,260.039,260.0489,259.921,259.9603,2870.0
2024-05-24 15:45:00,264.26,264.34,264.09,264.09,5146.0,259.9603,260.039,259.7931,259.7931,5146.0
2024-05-24 15:50:00,264.15,264.27,264.1,264.25,10538.0,259.8521,259.9702,259.8029,259.9505,10538.0
2024-05-24 15:55:00,264.23,264.82,264.22,264.75,39348.0,259.9308,260.5112,259.921,260.4424,39348.0
2024-05-28 09:30:00,265.01,265.01,264.02,264.1,32049.0,260.6981,260.6981,259.7242,259.8029,32049.0
2024-05-28 09:35:00,264.01,264.67,264.0,264.0,9689.0,259.7144,260.3637,259.7046,259.7046,9689.0
2024-05-28 09:40:00,264.0,264.0,263.63,263.89,2494.0,259.7046,259.7046,259.3406,259.5963,2494.0
2024-05-28 09:45:00,263.94,264.27,263.7,264.25,3876.0,259.6455,259.9702,259.4094,259.9505,3876.0
2024-05-28 09:50:00,264.05,264.21,263.81,264.1,2721.0,259.7537,259.9111,259.5176,259.8029,2721.0
2024-05-28 09:55:00,264.18,264.22,264.0,264.22,9102.0,259.8816,259.921,259.7046,259.921,9102.0
2024-05-28 10:00:00,264.19,264.53,264.17,264.53,3878.0,259.8915,260.2259,259.8718,260.2259,3878.0
2024-05-28 10:05:00,264.43,264.43,264.0,264.15,4340.0,260.1276,260.1276,259.7046,259.8521,4340.0
2024-05-28 10:10:00,264.07,264.12,263.86,263.99,9720.0,259.7734,259.8226,259.5668,259.6947,9720.0
2024-05-28 10:15:00,263.94,264.07,263.6,264.07,6330.0,259.6455,259.7734,259.3111,259.7734,6330.0
2024-05-28 10:20:00,264.07,264.32,264.06,264.14,7814.0,259.7734,260.0193,259.7636,259.8423,7814.0
2024-05-28 10:25:00,264.23,264.42,264.04,264.28,5375.0,259.9308,260.1177,259.7439,259.98,5375.0
2024-05-28 10:30:00,264.17,264.35,264.09,264.31,2750.0,259.8718,260.0489,259.7931,260.0095,2750.0
2024-05-28 10:35:00,264.35,264.35,264.12,264.32,2087.0,260.0489,260.0489,259.8226,260.0193,2087.0
2024-05-28 10:40:00,264.31,264.37,264.16,264.29,4622.0,260.0095,260.0685,259.862,259.9898,4622.0
2024-05-28 10:45:00,264.27,264.37,264.17,264.18,3915.0,259.9702,260.0685,259.8718,259.8816,3915.0
2024-05-28 10:50:00,264.25,264.25,263.94,263.94,4269.0,259.9505,259.9505,259.6455,259.6455,4269.0
2024-05-28 10:55:00,264.0,264.09,263.9,263.99,2745.0,259.7046,259.7931,259.6062,259.6947,2745.0
2024-05-28 11:00:00,263.99,264.06,263.79,263.86,5272.0,259.6947,259.7636,259.498,259.5668,5272.0
2024-05-28 11:05:00,263.92,264.13,263.87,264.04,3051.0,259.6259,259.8324,259.5767,259.7439,3051.0
2024-05-28 11:10:00,264.1,264.24,264.06,264.22,3330.0,259.8029,259.9406,259.7636,259.921,3330.0
2024-05-28 11:15:00,264.14,264.22,264.1,264.13,2755.0,259.8423,259.921,259.8029,259.8324,2755.0
2024-05-28 11:20:00,264.13,264.24,264.09,264.22,2189.0,259.8324,259.9406,259.7931,259.921,2189.0
2024-05-28 11:25:00,264.19,264.24,264.14,264.21,4635.0,259.8915,259.9406,259.8423,259.9111,4635.0
2024-05-28 11:30:00,264.2,264.28,264.08,264.19,5543.0,259.9013,259.98,259.7833,259.8915,5543.0
2024-05-28 11:35:00,264.09,264.22,263.97,264.02,4831.0,259.7931,259.921,259.675,259.7242,4831.0
2024-05-28 11:40:00,264.1,264.23,264.1,264.23,1379.0,259.8029,259.9308,259.8029,259.9308,1379.0
2024-05-28 11:45:00,264.22,264.38,264.22,264.33,1832.0,259.921,260.0784,259.921,260.0292,1832.0
2024-05-28 11:50:00,264.4,264.46,264.25,264.33,3619.0,260.098,260.1571,259.9505,260.0292,3619.0
2024-05-28 11:55:00,264.41,264.41,264.27,264.31,4373.0,260.1079,260.1079,259.9702,260.0095,4373.0
2024-05-28 12:00:00,264.29,264.52,264.25,264.36,4175.0,259.9898,260.2161,259.9505,260.0587,4175.0
2024-05-28 12:05:00,264.42,264.42,264.28,264.37,2002.0,260.1177,260.1177,259.98,260.0685,2002.0
2024-05-28 12:10:00,264.37,264.42,264.3,264.3,2114.0,260.0685,260.1177,259.9997,259.9997,2114.0
2024-05-28 12:15:00,264.33,264.63,264.33,264.49,2382.0,260.0292,260.3243,260.0292,260.1866,2382.0
2024-05-28 12:20:00,264.61,264.85,264.6,264.85,2102.0,260.3046,260.5407,260.2948,260.5407,2102.0
2024-05-28 12:25:00,264.78,264.83,264.51,264.54,4781.0,260.4719,260.5211,260.2063,260.2358,4781.0
2024-05-28 12:30:00,264.56,264.56,264.4,264.43,2900.0,260.2554,260.2554,260.098,260.1276,2900.0
2024-05-28 12:35:00,264.43,264.54,264.41,264.54,2131.0,260.1276,260.2358,260.1079,260.2358,2131.0
2024-05-28 12:40:00,264.55,264.58,264.41,264.42,3548.0,260.2456,260.2751,260.1079,260.1177,3548.0
2024-05-28 12:45:00,264.41,264.42,264.26,264.28,2679.0,260.1079,260.1177,259.9603,259.98,2679.0
2024-05-28 12:50:00,264.32,264.44,264.28,264.36,2040.0,260.0193,260.1374,259.98,260.0587,2040.0
2024-05-28 12:55:00,264.33,264.33,263.9,263.94,12239.0,260.0292,260.0292,259.6062,259.6455,12239.0
2024-05-28 13:00:00,263.88,263.89,263.64,263.76,3086.0,259.5865,259.5963,259.3504,259.4685,3086.0
2024-05-28 13:05:00,263.72,264.1,263.72,264.01,3306.0,259.4291,259.8029,259.4291,259.7144,3306.0
2024-05-28 13:10:00,264.08,264.27,264.06,264.27,3766.0,259.7833,259.9702,259.7636,259.9702,3766.0
2024-05-28 13:15:00,264.27,264.28,264.12,264.19,4800.0,259.9702,259.98,259.8226,259.8915,4800.0
2024-05-28 13:20:00,264.14,264.23,264.07,264.23,2262.0,259.8423,259.9308,259.7734,259.9308,2262.0
2024-05-28 13:25:00,264.28,264.29,263.84,263.93,5478.0,259.98,259.9898,259.5472,259.6357,5478.0
2024-05-28 13:30:00,263.97,264.04,263.82,263.89,8306.0,259.675,259.7439,259.5275,259.5963,8306.0
2024-05-28 13:35:00,263.91,264.0,263.83,263.87,6469.0,259.616,259.7046,259.5373,259.5767,6469.0
2024-05-28 13:40:00,263.97,264.13,263.94,264.03,4238.0,259.675,259.8324,259.6455,259.7341,4238.0
2024-05-28 13:45:00,264.06,264.15,263.88,264.04,3067.0,259.7636,259.8521,259.5865,259.7439,3067.0
2024-05-28 13:50:00,263.97,263.97,263.8,263.82,6560.0,259.675,259.675,259.5078,259.5275,6560.0
2024-05-28 13:55:00,263.82,264.03,263.71,264.0,5327.0,259.5275,259.7341,259.4193,259.7046,5327.0
2024-05-28 14:00:00,263.98,264.1,263.8,264.1,5513.0,259.6849,259.8029,259.5078,259.8029,5513.0
2024-05-28 14:05:00,264.05,264.35,264.0,264.31,6016.0,259.7537,260.0489,259.7046,260.0095,6016.0
2024-05-28 14:10:00,264.28,264.34,264.04,264.07,4988.0,259.98,260.039,259.7439,259.7734,4988.0
2024-05-28 14:15:00,264.11,264.17,263.97,264.17,2450.0,259.8128,259.8718,259.675,259.8718,2450.0
2024-05-28 14:20:00,264.14,264.14,263.96,264.07,7661.0,259.8423,259.8423,259.6652,259.7734,7661.0
2024-05-28 14:25:00,264.06,264.06,263.78,263.81,9306.0,259.7636,259.7636,259.4881,259.5176,9306.0
2024-05-28 14:30:00,263.81,263.81,263.51,263.75,7633.0,259.5176,259.5176,259.2225,259.4586,7633.0
2024-05-28 14:35:00,263.81,263.81,263.56,263.64,7084.0,259.5176,259.5176,259.2717,259.3504,7084.0
2024-05-28 14:40:00,263.64,263.7,263.41,263.41,8093.0,259.3504,259.4094,259.1242,259.1242,8093.0
2024-05-28 14:45:00,263.46,263.5,263.33,263.34,6461.0,259.1733,259.2127,259.0455,259.0553,6461.0
2024-05-28 14:50:00,263.31,263.59,263.3,263.59,12006.0,259.0258,259.3012,259.0159,259.3012,12006.0
2024-05-28 14:55:00,263.55,263.8,263.5,263.73,13583.0,259.2619,259.5078,259.2127,259.4389,13583.0
2024-05-28 15:00:00,263.62,263.65,263.53,263.64,4028.0,259.3307,259.3602,259.2422,259.3504,4028.0
2024-05-28 15:05:00,263.64,263.91,263.59,263.85,17102.0,259.3504,259.616,259.3012,259.557,17102.0
2024-05-28 15:10:00,263.79,263.87,263.51,263.56,7550.0,259.498,259.5767,259.2225,259.2717,7550.0
2024-05-28 15:15:00,263.51,263.59,263.35,263.56,5993.0,259.2225,259.3012,259.0651,259.2717,5993.0
2024-05-28 15:20:00,263.59,263.64,263.22,263.23,5958.0,259.3012,259.3504,258.9372,258.9471,5958.0
2024-05-28 15:25:00,263.27,263.41,263.11,263.15,7154.0,258.9864,259.1242,258.829,258.8684,7154.0
2024-05-28 15:30:00,263.2,263.37,263.12,263.2,14355.0,258.9176,259.0848,258.8389,258.9176,14355.0
2024-05-28 15:35:00,263.19,263.21,263.0,263.06,22854.0,258.9077,258.9274,258.7208,258.7798,22854.0
2024-05-28 15:40:00,263.0,263.06,262.94,262.94,12673.0,258.7208,258.7798,258.6618,258.6618,12673.0
2024-05-28 15:45:00,263.0,263.0,262.77,262.84,18116.0,258.7208,258.7208,258.4946,258.5634,18116.0
2024-05-28 15:50:00,262.8,262.93,262.46,262.63,27765.0,258.5241,258.652,258.1896,258.3568,27765.0
2024-05-28 15:55:00,262.68,262.75,262.39,262.64,85530.0,258.406,258.4749,258.1208,258.3667,85530.0
2024-05-29 09:30:00,262.87,263.25,262.15,262.36,66313.0,258.5929,258.9668,257.8847,258.0912,66313.0
2024-05-29 09:35:00,262.23,262.62,262.22,262.52,23330.0,257.9634,258.347,257.9535,258.2486,23330.0
2024-05-29 09:40:00,262.5,263.54,262.5,263.53,7774.0,258.229,259.252,258.229,259.2422,7774.0
2024-05-29 09:45:00,263.6,263.61,262.77,262.9,6472.0,259.3111,259.3209,258.4946,258.6225,6472.0
2024-05-29 09:50:00,262.89,262.89,262.0,262.11,15003.0,258.6126,258.6126,257.7371,257.8453,15003.0
2024-05-29 09:55:00,262.0,262.2,262.0,262.0,5316.0,257.7371,257.9338,257.7371,257.7371,5316.0
2024-05-29 10:00:00,262.05,262.16,261.87,261.87,28417.0,257.7863,257.8945,257.6092,257.6092,28417.0
2024-05-29 10:05:00,261.87,262.48,261.86,262.19,13100.0,257.6092,258.2093,257.5994,257.924,13100.0
2024-05-29 10:10:00,262.19,262.37,262.07,262.17,16246.0,257.924,258.1011,257.806,257.9043,16246.0
2024-05-29 10:15:00,262.09,262.41,262.0,262.36,6307.0,257.8256,258.1404,257.7371,258.0912,6307.0
2024-05-29 10:20:00,262.41,262.54,262.09,262.38,17189.0,258.1404,258.2683,257.8256,258.1109,17189.0
2024-05-29 10:25:00,262.37,262.54,262.2,262.28,13014.0,258.1011,258.2683,257.9338,258.0125,13014.0
2024-05-29 10:30:00,262.2,262.2,261.84,261.9,11553.0,257.9338,257.9338,257.5797,257.6387,11553.0
2024-05-29 10:35:00,261.93,262.3,261.8,262.27,6632.0,257.6682,258.0322,257.5404,258.0027,6632.0
2024-05-29 10:40:00,262.3,262.32,262.0,262.06,4411.0,258.0322,258.0519,257.7371,257.7961,4411.0
2024-05-29 10:45:00,262.06,262.59,262.03,262.53,8210.0,257.7961,258.3175,257.7666,258.2585,8210.0
2024-05-29 10:50:00,262.53,262.53,262.0,262.1,3002.0,258.2585,258.2585,257.7371,257.8355,3002.0
2024-05-29 10:55:00,262.0,262.05,261.69,261.82,7361.0,257.7371,257.7863,257.4321,257.56,7361.0
2024-05-29 11:00:00,261.75,261.93,261.51,261.89,5793.0,257.4912,257.6682,257.2551,257.6289,5793.0
2024-05-29 11:05:00,262.0,262.16,261.9,262.06,6019.0,257.7371,257.8945,257.6387,257.7961,6019.0
2024-05-29 11:10:00,262.13,262.25,262.0,262.09,4839.0,257.865,257.983,257.7371,257.8256,4839.0
2024-05-29 11:15:00,262.15,262.18,262.0,262.13,4645.0,257.8847,257.9142,257.7371,257.865,4645.0
2024-05-29 11:20:00,262.13,262.14,262.04,262.07,2421.0,257.865,257.8748,257.7764,257.806,2421.0
2024-05-29 11:25:00,262.02,262.16,262.0,262.07,7133.0,257.7568,257.8945,257.7371,257.806,7133.0
2024-05-29 11:30:00,262.07,262.18,261.84,261.86,6235.0,257.806,257.9142,257.5797,257.5994,6235.0
2024-05-29 11:35:00,261.75,261.87,261.73,261.79,3155.0,257.4912,257.6092,257.4715,257.5305,3155.0
2024-05-29 11:40:00,261.76,261.83,261.63,261.82,1026.0,257.501,257.5699,257.3731,257.56,1026.0
2024-05-29 11:45:00,261.75,261.82,261.75,261.79,2372.0,257.4912,257.56,257.4912,257.5305,2372.0
2024-05-29 11:50:00,261.75,261.84,261.75,261.81,1867.0,257.4912,257.5797,257.4912,257.5502,1867.0
2024-05-29 11:55:00,261.81,261.97,261.69,261.69,4491.0,257.5502,257.7076,257.4321,257.4321,4491.0
2024-05-29 12:00:00,261.69,261.78,261.54,261.72,4464.0,257.4321,257.5207,257.2846,257.4617,4464.0
2024-05-29 12:05:00,261.6,261.85,261.6,261.85,10136.0,257.3436,257.5895,257.3436,257.5895,10136.0
2024-05-29 12:10:00,261.9,262.04,261.86,261.88,6218.0,257.6387,257.7764,257.5994,257.619,6218.0
2024-05-29 12:15:00,261.84,261.89,261.75,261.81,3838.0,257.5797,257.6289,257.4912,257.5502,3838.0
2024-05-29 12:20:00,261.87,262.01,261.87,261.96,3403.0,257.6092,257.7469,257.6092,257.6977,3403.0
2024-05-29 12:25:00,261.96,262.13,261.95,262.13,2152.0,257.6977,257.865,257.6879,257.865,2152.0
2024-05-29 12:30:00,262.09,262.09,261.92,262.03,7243.0,257.8256,257.8256,257.6584,257.7666,7243.0
2024-05-29 12:35:00,262.04,262.04,261.85,262.0,6749.0,257.7764,257.7764,257.5895,257.7371,6749.0
2024-05-29 12:40:00,261.95,261.95,261.78,261.87,2752.0,257.6879,257.6879,257.5207,257.6092,2752.0
2024-05-29 12:45:00,261.81,262.08,261.78,261.91,18358.0,257.5502,257.8158,257.5207,257.6486,18358.0
2024-05-29 12:50:00,261.99,262.01,261.82,261.82,2142.0,257.7273,257.7469,257.56,257.56,2142.0
2024-05-29 12:55:00,261.8,261.83,261.54,261.54,2977.0,257.5404,257.5699,257.2846,257.2846,2977.0
2024-05-29 13:00:00,261.61,261.65,261.4,261.43,3944.0,257.3534,257.3928,257.1469,257.1764,3944.0
2024-05-29 13:05:00,261.48,261.81,261.48,261.54,6005.0,257.2256,257.5502,257.2256,257.2846,6005.0
2024-05-29 13:10:00,261.6,261.7,261.55,261.7,5178.0,257.3436,257.442,257.2944,257.442,5178.0
2024-05-29 13:15:00,261.77,261.88,261.73,261.79,6953.0,257.5108,257.619,257.4715,257.5305,6953.0
2024-05-29 13:20:00,261.79,261.99,261.79,261.87,2095.0,257.5305,257.7273,257.5305,257.6092,2095.0
2024-05-29 13:25:00,261.81,261.96,261.8,261.96,2482.0,257.5502,257.6977,257.5404,257.6977,2482.0
2024-05-29 13:30:00,261.95,261.95,261.74,261.79,3229.0,257.6879,257.6879,257.4813,257.5305,3229.0
2024-05-29 13:35:00,261.75,261.92,261.72,261.84,2160.0,257.4912,257.6584,257.4617,257.5797,2160.0
2024-05-29 13:40:00,261.84,261.93,261.76,261.76,4733.0,257.5797,257.6682,257.501,257.501,4733.0
2024-05-29 13:45:00,261.81,261.82,261.57,261.57,3780.0,257.5502,257.56,257.3141,257.3141,3780.0
2024-05-29 13:50:00,261.52,261.72,261.52,261.67,3016.0,257.2649,257.4617,257.2649,257.4125,3016.0
2024-05-29 13:55:00,261.67,261.88,261.62,261.78,4392.0,257.4125,257.619,257.3633,257.5207,4392.0
2024-05-29 14:00:00,261.72,261.82,261.6,261.62,3346.0,257.4617,257.56,257.3436,257.3633,3346.0
2024-05-29 14:05:00,261.61,261.72,261.61,261.71,3384.0,257.3534,257.4617,257.3534,257.4518,3384.0
2024-05-29 14:10:00,261.66,261.69,261.57,261.69,3252.0,257.4026,257.4321,257.3141,257.4321,3252.0
2024-05-29 14:15:00,261.68,261.68,261.46,261.53,3910.0,257.4223,257.4223,257.2059,257.2747,3910.0
2024-05-29 14:20:00,261.49,261.64,261.47,261.57,9134.0,257.2354,257.383,257.2157,257.3141,9134.0
2024-05-29 14:25:00,261.53,261.75,261.49,261.7,5318.0,257.2747,257.4912,257.2354,257.442,5318.0
2024-05-29 14:30:00,261.61,261.66,261.45,261.51,9092.0,257.3534,257.4026,257.196,257.2551,9092.0
2024-05-29 14:35:00,261.45,261.52,261.4,261.42,1865.0,257.196,257.2649,257.1469,257.1665,1865.0
2024-05-29 14:40:00,261.42,261.78,261.42,261.62,4247.0,257.1665,257.5207,257.1665,257.3633,4247.0
2024-05-29 14:45:00,261.58,261.58,261.38,261.38,2999.0,257.3239,257.3239,257.1272,257.1272,2999.0
2024-05-29 14:50:00,261.38,261.42,261.32,261.37,5983.0,257.1272,257.1665,257.0682,257.1173,5983.0
2024-05-29 14:55:00,261.37,261.37,261.27,261.32,4951.0,257.1173,257.1173,257.019,257.0682,4951.0
2024-05-29 15:00:00,261.32,261.59,261.32,261.49,11524.0,257.0682,257.3338,257.0682,257.2354,11524.0
2024-05-29 15:05:00,261.4,261.79,261.4,261.79,5657.0,257.1469,257.5305,257.1469,257.5305,5657.0
2024-05-29 15:10:00,261.73,261.78,261.52,261.77,6846.0,257.4715,257.5207,257.2649,257.5108,6846.0
2024-05-29 15:15:00,261.79,261.89,261.73,261.81,5584.0,257.5305,257.6289,257.4715,257.5502,5584.0
2024-05-29 15:20:00,261.81,261.98,261.81,261.95,6798.0,257.5502,257.7174,257.5502,257.6879,6798.0
2024-05-29 15:25:00,261.97,262.07,261.86,262.0,5155.0,257.7076,257.806,257.5994,257.7371,5155.0
2024-05-29 15:30:00,261.97,261.97,261.8,261.93,8078.0,257.7076,257.7076,257.5404,257.6682,8078.0
2024-05-29 15:35:00,261.93,262.14,261.93,262.12,9549.0,257.6682,257.8748,257.6682,257.8551,9549.0
2024-05-29 15:40:00,262.06,262.1,262.0,262.06,9904.0,257.7961,257.8355,257.7371,257.7961,9904.0
2024-05-29 15:45:00,262.07,262.1,261.87,261.89,15690.0,257.806,257.8355,257.6092,257.6289,15690.0
2024-05-29 15:50:00,261.83,261.9,261.58,261.77,18539.0,257.5699,257.6387,257.3239,257.5108,18539.0
2024-05-29 15:55:00,261.75,261.78,261.34,261.67,55700.0,257.4912,257.5207,257.0878,257.4125,55700.0
2024-05-30 09:30:00,261.0,262.43,261.0,262.25,18107.0,256.7534,258.1601,256.7534,257.983,18107.0
2024-05-30 09:35:00,262.22,262.45,262.0,262.0,5475.0,257.9535,258.1798,257.7371,257.7371,5475.0
2024-05-30 09:40:00,262.13,262.65,262.13,262.65,5654.0,257.865,258.3765,257.865,258.3765,5654.0
2024-05-30 09:45:00,262.41,262.51,262.13,262.28,5739.0,258.1404,258.2388,257.865,258.0125,5739.0
2024-05-30 09:50:00,262.42,262.43,262.03,262.35,4796.0,258.1503,258.1601,257.7666,258.0814,4796.0
2024-05-30 09:55:00,262.31,262.65,262.31,262.59,3758.0,258.0421,258.3765,258.0421,258.3175,3758.0
2024-05-30 10:00:00,262.7,262.99,262.64,262.82,2633.0,258.4257,258.711,258.3667,258.5438,2633.0
2024-05-30 10:05:00,262.96,263.31,262.96,263.31,3940.0,258.6815,259.0258,258.6815,259.0258,3940.0
2024-05-30 10:10:00,263.3,263.3,263.02,263.02,2500.0,259.0159,259.0159,258.7405,258.7405,2500.0
2024-05-30 10:15:00,262.92,263.1,262.85,263.03,3455.0,258.6421,258.8192,258.5733,258.7503,3455.0
2024-05-30 10:20:00,263.07,263.42,263.07,263.42,8918.0,258.7897,259.134,258.7897,259.134,8918.0
2024-05-30 10:25:00,263.35,263.46,263.23,263.23,3017.0,259.0651,259.1733,258.9471,258.9471,3017.0
2024-05-30 10:30:00,263.23,263.55,263.16,263.51,3420.0,258.9471,259.2619,258.8782,259.2225,3420.0
2024-05-30 10:35:00,263.57,263.57,262.88,262.88,4786.0,259.2816,259.2816,258.6028,258.6028,4786.0
2024-05-30 10:40:00,263.09,263.42,263.02,263.37,8510.0,258.8094,259.134,258.7405,259.0848,8510.0
2024-05-30 10:45:00,263.46,263.53,263.28,263.35,4168.0,259.1733,259.2422,258.9963,259.0651,4168.0
2024-05-30 10:50:00,263.3,263.35,263.26,263.33,3180.0,259.0159,259.0651,258.9766,259.0455,3180.0
2024-05-30 10:55:00,263.35,263.42,263.08,263.29,7891.0,259.0651,259.134,258.7995,259.0061,7891.0
2024-05-30 11:00:00,263.34,263.78,263.29,263.47,3329.0,259.0553,259.4881,259.0061,259.1832,3329.0
2024-05-30 11:05:00,263.46,263.69,263.45,263.65,3613.0,259.1733,259.3996,259.1635,259.3602,3613.0
2024-05-30 11:10:00,263.58,263.87,263.43,263.87,7355.0,259.2914,259.5767,259.1438,259.5767,7355.0
2024-05-30 11:15:00,263.88,264.12,263.86,264.11,6262.0,259.5865,259.8226,259.5668,259.8128,6262.0
2024-05-30 11:20:00,264.19,264.4,264.12,264.4,6623.0,259.8915,260.098,259.8226,260.098,6623.0
2024-05-30 11:25:00,264.4,264.83,264.4,264.42,11677.0,260.098,260.5211,260.098,260.1177,11677.0
2024-05-30 11:30:00,264.41,264.95,264.41,264.9,11481.0,260.1079,260.6391,260.1079,260.5899,11481.0
2024-05-30 11:35:00,264.95,264.95,264.6,264.63,2198.0,260.6391,260.6391,260.2948,260.3243,2198.0
2024-05-30 11:40:00,264.57,264.59,264.34,264.37,1599.0,260.2653,260.285,260.039,260.0685,1599.0
2024-05-30 11:45:00,264.51,264.65,264.48,264.63,1780.0,260.2063,260.344,260.1767,260.3243,1780.0
2024-05-30 11:50:00,264.56,264.91,264.56,264.81,5376.0,260.2554,260.5997,260.2554,260.5014,5376.0
2024-05-30 11:55:00,264.71,264.89,264.71,264.81,3295.0,260.403,260.5801,260.403,260.5014,3295.0
2024-05-30 12:00:00,264.8,265.0,264.79,265.0,3839.0,260.4915,260.6883,260.4817,260.6883,3839.0
2024-05-30 12:05:00,264.9,265.15,264.9,265.1,4668.0,260.5899,260.8358,260.5899,260.7867,4668.0
2024-05-30 12:10:00,265.16,265.2,265.05,265.05,2549.0,260.8457,260.885,260.7375,260.7375,2549.0
2024-05-30 12:15:00,265.01,265.15,265.01,265.01,5617.0,260.6981,260.8358,260.6981,260.6981,5617.0
2024-05-30 12:20:00,265.13,265.13,264.94,265.03,5427.0,260.8162,260.8162,260.6293,260.7178,5427.0
2024-05-30 12:25:00,265.01,265.04,264.92,264.94,6248.0,260.6981,260.7276,260.6096,260.6293,6248.0
2024-05-30 12:30:00,264.93,265.2,264.93,265.2,3978.0,260.6194,260.885,260.6194,260.885,3978.0
2024-05-30 12:35:00,265.22,265.57,265.22,265.57,8012.0,260.9047,261.249,260.9047,261.249,8012.0
2024-05-30 12:40:00,265.56,265.89,265.53,265.6,15815.0,261.2392,261.5638,261.2097,261.2785,15815.0
2024-05-30 12:45:00,265.56,265.79,265.52,265.57,7350.0,261.2392,261.4654,261.1998,261.249,7350.0
2024-05-30 12:50:00,265.62,265.79,265.62,265.74,2482.0,261.2982,261.4654,261.2982,261.4162,2482.0
2024-05-30 12:55:00,265.78,265.81,265.68,265.76,2642.0,261.4556,261.4851,261.3572,261.4359,2642.0
2024-05-30 13:00:00,265.72,265.75,265.48,265.49,7898.0,261.3966,261.4261,261.1605,261.1703,7898.0
2024-05-30 13:05:00,265.58,265.62,265.28,265.31,16390.0,261.2588,261.2982,260.9637,260.9932,16390.0
2024-05-30 13:10:00,265.26,265.39,265.02,265.02,4670.0,260.9441,261.0719,260.708,260.708,4670.0
2024-05-30 13:15:00,265.02,265.17,264.92,265.17,3096.0,260.708,260.8555,260.6096,260.8555,3096.0
2024-05-30 13:20:00,265.2,265.29,264.92,264.92,7514.0,260.885,260.9736,260.6096,260.6096,7514.0
2024-05-30 13:25:00,264.99,264.99,264.77,264.79,2680.0,260.6784,260.6784,260.462,260.4817,2680.0
2024-05-30 13:30:00,264.77,264.94,264.6,264.61,4555.0,260.462,260.6293,260.2948,260.3046,4555.0
2024-05-30 13:35:00,264.6,264.8,264.48,264.49,11820.0,260.2948,260.4915,260.1767,260.1866,11820.0
2024-05-30 13:40:00,264.56,264.57,264.26,264.44,5711.0,260.2554,260.2653,259.9603,260.1374,5711.0
2024-05-30 13:45:00,264.44,264.7,264.43,264.55,10416.0,260.1374,260.3932,260.1276,260.2456,10416.0
2024-05-30 13:50:00,264.56,264.86,264.52,264.84,4174.0,260.2554,260.5506,260.2161,260.5309,4174.0
2024-05-30 13:55:00,264.82,265.0,264.66,264.91,5631.0,260.5112,260.6883,260.3538,260.5997,5631.0
2024-05-30 14:00:00,264.94,265.13,264.89,265.06,2741.0,260.6293,260.8162,260.5801,260.7473,2741.0
2024-05-30 14:05:00,265.09,265.16,265.09,265.14,2299.0,260.7768,260.8457,260.7768,260.826,2299.0
2024-05-30 14:10:00,265.18,265.57,265.11,265.57,12396.0,260.8654,261.249,260.7965,261.249,12396.0
2024-05-30 14:15:00,265.49,265.56,265.2,265.38,7244.0,261.1703,261.2392,260.885,261.0621,7244.0
2024-05-30 14:20:00,265.35,265.35,265.01,265.25,4617.0,261.0326,261.0326,260.6981,260.9342,4617.0
2024-05-30 14:25:00,265.19,265.45,265.18,265.38,3108.0,260.8752,261.131,260.8654,261.0621,3108.0
2024-05-30 14:30:00,265.41,265.46,265.25,265.25,4118.0,261.0916,261.1408,260.9342,260.9342,4118.0
2024-05-30 14:35:00,265.2,265.25,264.91,265.02,3520.0,260.885,260.9342,260.5997,260.708,3520.0
2024-05-30 14:40:00,264.94,265.18,264.91,265.17,3275.0,260.6293,260.8654,260.5997,260.8555,3275.0
2024-05-30 14:45:00,265.15,265.44,265.15,265.44,2866.0,260.8358,261.1211,260.8358,261.1211,2866.0
2024-05-30 14:50:00,265.43,265.54,265.37,265.53,2194.0,261.1113,261.2195,261.0523,261.2097,2194.0
2024-05-30 14:55:00,265.55,265.59,265.47,265.54,2457.0,261.2293,261.2687,261.1506,261.2195,2457.0
2024-05-30 15:00:00,265.54,265.68,265.54,265.59,2414.0,261.2195,261.3572,261.2195,261.2687,2414.0
2024-05-30 15:05:00,265.51,265.53,265.31,265.37,5518.0,261.19,261.2097,260.9932,261.0523,5518.0
2024-05-30 15:10:00,265.34,265.6,265.34,265.45,4665.0,261.0228,261.2785,261.0228,261.131,4665.0
2024-05-30 15:15:00,265.44,265.58,265.44,265.54,2641.0,261.1211,261.2588,261.1211,261.2195,2641.0
2024-05-30 15:20:00,265.61,265.64,265.3,265.39,9680.0,261.2884,261.3179,260.9834,261.0719,9680.0
2024-05-30 15:25:00,265.33,265.59,265.31,265.38,5624.0,261.0129,261.2687,260.9932,261.0621,5624.0
2024-05-30 15:30:00,265.41,265.49,265.13,265.21,7016.0,261.0916,261.1703,260.8162,260.8949,7016.0
2024-05-30 15:35:00,265.25,265.38,265.12,265.24,15970.0,260.9342,261.0621,260.8063,260.9244,15970.0
2024-05-30 15:40:00,265.25,265.46,265.12,265.33,23441.0,260.9342,261.1408,260.8063,261.0129,23441.0
2024-05-30 15:45:00,265.34,265.34,264.86,264.91,10177.0,261.0228,261.0228,260.5506,260.5997,10177.0
2024-05-30 15:50:00,264.88,265.17,264.78,265.16,22239.0,260.5702,260.8555,260.4719,260.8457,22239.0
2024-05-30 15:55:00,265.19,265.37,265.0,265.1,75506.0,260.8752,261.0523,260.6883,260.7867,75506.0
2024-05-31 09:30:00,265.72,266.23,265.39,266.18,28533.0,261.3966,261.8983,261.0719,261.8491,28533.0
2024-05-31 09:35:00,266.3,266.68,265.89,266.11,7150.0,261.9671,262.3409,261.5638,261.7802,7150.0
2024-05-31 09:40:00,266.09,266.65,265.84,266.65,4550.0,261.7605,262.3114,261.5146,262.3114,4550.0
2024-05-31 09:45:00,266.7,266.71,266.08,266.27,7102.0,262.3606,262.3705,261.7507,261.9376,7102.0
2024-05-31 09:50:00,266.24,266.58,266.19,266.34,5568.0,261.9081,262.2426,261.8589,262.0065,5568.0
2024-05-31 09:55:00,266.35,266.5,266.07,266.5,5891.0,262.0163,262.1639,261.7409,262.1639,5891.0
2024-05-31 10:00:00,266.27,266.5,266.05,266.07,9152.0,261.9376,262.1639,261.7212,261.7409,9152.0
2024-05-31 10:05:00,266.01,266.28,265.9,266.1,12244.0,261.6819,261.9475,261.5736,261.7704,12244.0
2024-05-31 10:10:00,266.27,266.27,265.98,266.17,10325.0,261.9376,261.9376,261.6523,261.8392,10325.0
2024-05-31 10:15:00,266.1,266.18,265.68,266.18,14555.0,261.7704,261.8491,261.3572,261.8491,14555.0
2024-05-31 10:20:00,266.1,266.19,265.65,265.93,7609.0,261.7704,261.8589,261.3277,261.6032,7609.0
2024-05-31 10:25:00,265.98,266.5,265.98,266.5,10616.0,261.6523,262.1639,261.6523,262.1639,10616.0
2024-05-31 10:30:00,266.5,266.79,266.29,266.78,12440.0,262.1639,262.4492,261.9573,262.4393,12440.0
2024-05-31 10:35:00,266.81,267.08,266.73,267.08,11117.0,262.4688,262.7344,262.3901,262.7344,11117.0
2024-05-31 10:40:00,267.07,267.16,266.86,267.11,7186.0,262.7246,262.8131,262.518,262.764,7186.0
2024-05-31 10:45:00,267.07,267.29,266.97,267.29,5818.0,262.7246,262.941,262.6262,262.941,5818.0
2024-05-31 10:50:00,267.37,267.58,267.2,267.5,10658.0,263.0197,263.2263,262.8525,263.1476,10658.0
2024-05-31 10:55:00,267.48,267.78,267.35,267.47,12478.0,263.1279,263.4231,263.0,263.1181,12478.0
2024-05-31 11:00:00,267.46,267.48,267.06,267.37,7853.0,263.1083,263.1279,262.7148,263.0197,7853.0
2024-05-31 11:05:00,267.3,267.56,267.27,267.53,6404.0,262.9509,263.2066,262.9213,263.1771,6404.0
2024-05-31 11:10:00,267.47,267.71,267.36,267.51,7747.0,263.1181,263.3542,263.0099,263.1574,7747.0
2024-05-31 11:15:00,267.53,267.57,267.05,267.05,5306.0,263.1771,263.2165,262.7049,262.7049,5306.0
2024-05-31 11:20:00,267.05,267.31,267.01,267.18,22185.0,262.7049,262.9607,262.6656,262.8328,22185.0
2024-05-31 11:25:00,267.22,267.61,267.05,267.51,5897.0,262.8722,263.2558,262.7049,263.1574,5897.0
2024-05-31 11:30:00,267.59,267.71,267.42,267.67,7177.0,263.2361,263.3542,263.0689,263.3148,7177.0
2024-05-31 11:35:00,267.64,267.81,267.34,267.37,8031.0,263.2853,263.4526,262.9902,263.0197,8031.0
2024-05-31 11:40:00,267.41,267.6,267.33,267.37,5350.0,263.0591,263.246,262.9804,263.0197,5350.0
2024-05-31 11:45:00,267.46,267.57,267.46,267.56,2825.0,263.1083,263.2165,263.1083,263.2066,2825.0
2024-05-31 11:50:00,267.54,267.61,267.39,267.56,11702.0,263.187,263.2558,263.0394,263.2066,11702.0
2024-05-31 11:55:00,267.56,267.56,267.19,267.42,7472.0,263.2066,263.2066,262.8427,263.0689,7472.0
2024-05-31 12:00:00,267.4,267.4,267.09,267.18,14737.0,263.0492,263.0492,262.7443,262.8328,14737.0
2024-05-31 12:05:00,267.25,267.66,267.25,267.62,3043.0,262.9017,263.305,262.9017,263.2657,3043.0
2024-05-31 12:10:00,267.63,267.7,267.5,267.54,9152.0,263.2755,263.3444,263.1476,263.187,9152.0
2024-05-31 12:15:00,267.5,267.58,267.26,267.33,4023.0,263.1476,263.2263,262.9115,262.9804,4023.0
2024-05-31 12:20:00,267.45,267.54,267.39,267.51,3259.0,263.0984,263.187,263.0394,263.1574,3259.0
2024-05-31 12:25:00,267.46,267.62,267.41,267.62,3350.0,263.1083,263.2657,263.0591,263.2657,3350.0
2024-05-31 12:30:00,267.63,267.78,267.61,267.74,3773.0,263.2755,263.4231,263.2558,263.3837,3773.0
2024-05-31 12:35:00,267.78,267.87,267.65,267.65,7029.0,263.4231,263.5116,263.2952,263.2952,7029.0
2024-05-31 12:40:00,267.75,267.75,267.34,267.43,8831.0,263.3935,263.3935,262.9902,263.0787,8831.0
2024-05-31 12:45:00,267.38,267.46,267.33,267.44,2263.0,263.0296,263.1083,262.9804,263.0886,2263.0
2024-05-31 12:50:00,267.52,267.66,267.47,267.6,3054.0,263.1673,263.305,263.1181,263.246,3054.0
2024-05-31 12:55:00,267.6,267.71,267.45,267.71,4705.0,263.246,263.3542,263.0984,263.3542,4705.0
2024-05-31 13:00:00,267.5,267.89,267.5,267.71,9722.0,263.1476,263.5313,263.1476,263.3542,9722.0
2024-05-31 13:05:00,267.71,267.96,267.71,267.9,2634.0,263.3542,263.6001,263.3542,263.5411,2634.0
2024-05-31 13:10:00,267.96,267.96,267.69,267.69,6708.0,263.6001,263.6001,263.3345,263.3345,6708.0
2024-05-31 13:15:00,267.69,267.78,267.56,267.56,2956.0,263.3345,263.4231,263.2066,263.2066,2956.0
2024-05-31 13:20:00,267.63,267.86,267.63,267.81,6706.0,263.2755,263.5018,263.2755,263.4526,6706.0
2024-05-31 13:25:00,267.79,267.93,267.67,267.67,9323.0,263.4329,263.5706,263.3148,263.3148,9323.0
2024-05-31 13:30:00,267.67,267.97,267.67,267.9,6228.0,263.3148,263.61,263.3148,263.5411,6228.0
2024-05-31 13:35:00,267.92,268.1,267.82,267.89,8259.0,263.5608,263.7378,263.4624,263.5313,8259.0
2024-05-31 13:40:00,267.9,267.96,267.7,267.78,3681.0,263.5411,263.6001,263.3444,263.4231,3681.0
2024-05-31 13:45:00,267.75,267.78,267.57,267.71,5000.0,263.3935,263.4231,263.2165,263.3542,5000.0
2024-05-31 13:50:00,267.8,267.92,267.61,267.61,3494.0,263.4427,263.5608,263.2558,263.2558,3494.0
2024-05-31 13:55:00,267.64,268.17,267.63,268.17,2683.0,263.2853,263.8067,263.2755,263.8067,2683.0
2024-05-31 14:00:00,268.2,268.42,268.2,268.26,8005.0,263.8362,264.0526,263.8362,263.8952,8005.0
2024-05-31 14:05:00,268.23,268.52,268.22,268.39,5705.0,263.8657,264.151,263.8559,264.0231,5705.0
2024-05-31 14:10:00,268.47,268.48,268.33,268.42,3272.0,264.1018,264.1117,263.9641,264.0526,3272.0
2024-05-31 14:15:00,268.43,268.69,268.4,268.69,7026.0,264.0625,264.3182,264.033,264.3182,7026.0
2024-05-31 14:20:00,268.72,268.89,268.46,268.67,10225.0,264.3478,264.515,264.092,264.2986,10225.0
2024-05-31 14:25:00,268.73,268.77,268.56,268.59,9525.0,264.3576,264.3969,264.1904,264.2199,9525.0
2024-05-31 14:30:00,268.63,268.73,268.49,268.49,10194.0,264.2592,264.3576,264.1215,264.1215,10194.0
2024-05-31 14:35:00,268.54,268.67,268.53,268.66,4046.0,264.1707,264.2986,264.1608,264.2887,4046.0
2024-05-31 14:40:00,268.62,268.72,268.56,268.57,9657.0,264.2494,264.3478,264.1904,264.2002,9657.0
2024-05-31 14:45:00,268.56,268.62,268.47,268.6,4950.0,264.1904,264.2494,264.1018,264.2297,4950.0
2024-05-31 14:50:00,268.62,268.71,268.43,268.43,4701.0,264.2494,264.3379,264.0625,264.0625,4701.0
2024-05-31 14:55:00,268.45,268.51,268.33,268.34,10179.0,264.0822,264.1412,263.9641,263.9739,10179.0
2024-05-31 15:00:00,268.33,268.48,268.1,268.2,10902.0,263.9641,264.1117,263.7378,263.8362,10902.0
2024-05-31 15:05:00,268.2,268.8,268.2,268.8,10730.0,263.8362,264.4265,263.8362,264.4265,10730.0
2024-05-31 15:10:00,268.74,268.79,268.67,268.67,3366.0,264.3674,264.4166,264.2986,264.2986,3366.0
2024-05-31 15:15:00,268.72,268.94,268.65,268.84,10423.0,264.3478,264.5642,264.2789,264.4658,10423.0
2024-05-31 15:20:00,268.92,268.93,268.66,268.81,10020.0,264.5445,264.5543,264.2887,264.4363,10020.0
2024-05-31 15:25:00,268.79,268.87,268.62,268.62,9771.0,264.4166,264.4953,264.2494,264.2494,9771.0
2024-05-31 15:30:00,268.61,268.69,268.48,268.49,10378.0,264.2395,264.3182,264.1117,264.1215,10378.0
2024-05-31 15:35:00,268.5,268.89,268.5,268.86,12880.0,264.1313,264.515,264.1313,264.4855,12880.0
2024-05-31 15:40:00,268.88,269.61,268.88,269.61,14915.0,264.5052,265.2233,264.5052,265.2233,14915.0
2024-05-31 15:45:00,269.58,270.07,269.56,270.07,27031.0,265.1938,265.6758,265.1741,265.6758,27031.0
2024-05-31 15:50:00,270.15,270.39,269.64,270.06,39732.0,265.7545,265.9906,265.2528,265.666,39732.0
2024-05-31 15:55:00,270.06,271.28,270.0,270.86,148215.0,265.666,266.8661,265.6069,266.4529,148215.0
2024-06-03 09:30:00,270.0,270.0,268.73,269.22,27044.0,265.6069,265.6069,264.3576,264.8396,27044.0
2024-06-03 09:35:00,269.48,270.19,269.43,269.9,14962.0,265.0954,265.7938,265.0462,265.5086,14962.0
2024-06-03 09:40:00,269.6,269.71,268.57,269.06,7500.0,265.2134,265.3216,264.2002,264.6822,7500.0
2024-06-03 09:45:00,269.06,269.64,268.85,269.37,2633.0,264.6822,265.2528,264.4756,264.9872,2633.0
2024-06-03 09:50:00,269.35,270.1,268.79,268.97,7835.0,264.9675,265.7053,264.4166,264.5937,7835.0
2024-06-03 09:55:00,268.98,269.0,268.13,268.13,9089.0,264.6035,264.6232,263.7674,263.7674,9089.0
2024-06-03 10:00:00,268.85,269.15,267.58,267.59,9366.0,264.4756,264.7708,263.2263,263.2361,9366.0
2024-06-03 10:05:00,267.63,268.03,267.49,267.53,5568.0,263.2755,263.669,263.1378,263.1771,5568.0
2024-06-03 10:10:00,267.55,267.74,267.45,267.62,3694.0,263.1968,263.3837,263.0984,263.2657,3694.0
2024-06-03 10:15:00,267.68,267.8,267.47,267.66,7351.0,263.3247,263.4427,263.1181,263.305,7351.0
2024-06-03 10:20:00,267.69,267.75,267.5,267.75,1511.0,263.3345,263.3935,263.1476,263.3935,1511.0
2024-06-03 10:25:00,267.74,267.79,267.02,267.02,3595.0,263.3837,263.4329,262.6754,262.6754,3595.0
2024-06-03 10:30:00,267.01,267.01,266.05,266.3,5289.0,262.6656,262.6656,261.7212,261.9671,5289.0
2024-06-03 10:35:00,266.29,266.67,266.0,266.19,4849.0,261.9573,262.3311,261.672,261.8589,4849.0
2024-06-03 10:40:00,266.01,266.16,265.65,266.04,2887.0,261.6819,261.8294,261.3277,261.7114,2887.0
2024-06-03 10:45:00,266.16,266.56,266.09,266.56,1913.0,261.8294,262.2229,261.7605,262.2229,1913.0
2024-06-03 10:50:00,266.91,266.99,266.6,266.63,1600.0,262.5672,262.6459,262.2623,262.2918,1600.0
2024-06-03 10:55:00,266.71,266.71,265.22,265.33,3203.0,262.3705,262.3705,260.9047,261.0129,3203.0
2024-06-03 11:00:00,265.44,265.95,265.44,265.78,3384.0,261.1211,261.6228,261.1211,261.4556,3384.0
2024-06-03 11:05:00,265.65,266.02,265.54,265.78,3338.0,261.3277,261.6917,261.2195,261.4556,3338.0
2024-06-03 11:10:00,265.78,266.58,265.64,265.93,5958.0,261.4556,262.2426,261.3179,261.6032,5958.0
2024-06-03 11:15:00,265.96,265.96,265.79,265.84,500.0,261.6327,261.6327,261.4654,261.5146,500.0
2024-06-03 11:20:00,265.72,266.0,265.41,265.42,8429.0,261.3966,261.672,261.0916,261.1015,8429.0
2024-06-03 11:25:00,265.29,265.47,265.13,265.21,5706.0,260.9736,261.1506,260.8162,260.8949,5706.0
2024-06-03 11:30:00,265.27,265.47,265.04,265.13,3983.0,260.9539,261.1506,260.7276,260.8162,3983.0
2024-06-03 11:35:00,265.11,265.48,265.1,265.31,5389.0,260.7965,261.1605,260.7867,260.9932,5389.0
2024-06-03 11:40:00,265.3,265.78,265.12,265.67,2647.0,260.9834,261.4556,260.8063,261.3474,2647.0
2024-06-03 11:45:00,265.62,265.66,265.41,265.66,1975.0,261.2982,261.3375,261.0916,261.3375,1975.0
2024-06-03 11:50:00,265.63,265.8,265.54,265.8,1476.0,261.308,261.4753,261.2195,261.4753,1476.0
2024-06-03 11:55:00,265.56,265.97,265.51,265.97,3605.0,261.2392,261.6425,261.19,261.6425,3605.0
2024-06-03 12:00:00,265.97,266.85,265.97,266.6,12056.0,261.6425,262.5082,261.6425,262.2623,12056.0
2024-06-03 12:05:00,266.6,266.6,266.06,266.26,7759.0,262.2623,262.2623,261.731,261.9278,7759.0
2024-06-03 12:10:00,266.37,266.59,265.98,265.98,3822.0,262.036,262.2524,261.6523,261.6523,3822.0
2024-06-03 12:15:00,265.98,266.21,265.84,265.92,2522.0,261.6523,261.8786,261.5146,261.5933,2522.0
2024-06-03 12:20:00,265.75,265.84,265.58,265.66,4167.0,261.4261,261.5146,261.2588,261.3375,4167.0
2024-06-03 12:25:00,265.67,265.67,265.46,265.47,1259.0,261.3474,261.3474,261.1408,261.1506,1259.0
2024-06-03 12:30:00,265.55,265.92,265.52,265.61,3490.0,261.2293,261.5933,261.1998,261.2884,3490.0
2024-06-03 12:35:00,265.81,265.81,265.37,265.38,2361.0,261.4851,261.4851,261.0523,261.0621,2361.0
2024-06-03 12:40:00,265.36,265.55,265.26,265.26,2440.0,261.0424,261.2293,260.9441,260.9441,2440.0
2024-06-03 12:45:00,265.25,265.47,265.12,265.37,5509.0,260.9342,261.1506,260.8063,261.0523,5509.0
2024-06-03 12:50:00,265.31,265.43,265.08,265.43,2960.0,260.9932,261.1113,260.767,261.1113,2960.0
2024-06-03 12:55:00,265.38,265.71,265.34,265.69,2552.0,261.0621,261.3867,261.0228,261.3671,2552.0
2024-06-03 13:00:00,265.51,265.74,265.51,265.64,2466.0,261.19,261.4162,261.19,261.3179,2466.0
2024-06-03 13:05:00,265.58,265.74,265.51,265.51,3170.0,261.2588,261.4162,261.19,261.19,3170.0
2024-06-03 13:10:00,265.51,265.59,265.3,265.59,2244.0,261.19,261.2687,260.9834,261.2687,2244.0
2024-06-03 13:15:00,265.53,265.88,265.52,265.77,4141.0,261.2097,261.554,261.1998,261.4458,4141.0
2024-06-03 13:20:00,265.74,265.87,265.67,265.84,3450.0,261.4162,261.5441,261.3474,261.5146,3450.0
2024-06-03 13:25:00,265.77,265.88,265.63,265.72,2192.0,261.4458,261.554,261.308,261.3966,2192.0
2024-06-03 13:30:00,265.76,265.88,265.66,265.7,1456.0,261.4359,261.554,261.3375,261.3769,1456.0
2024-06-03 13:35:00,265.75,265.75,265.46,265.68,7737.0,261.4261,261.4261,261.1408,261.3572,7737.0
2024-06-03 13:40:00,265.69,265.82,265.59,265.59,9982.0,261.3671,261.4949,261.2687,261.2687,9982.0
2024-06-03 13:45:00,265.66,265.79,265.32,265.41,6836.0,261.3375,261.4654,261.0031,261.0916,6836.0
2024-06-03 13:50:00,265.49,265.49,265.3,265.3,1635.0,261.1703,261.1703,260.9834,260.9834,1635.0
2024-06-03 13:55:00,265.38,265.74,265.38,265.74,6498.0,261.0621,261.4162,261.0621,261.4162,6498.0
2024-06-03 14:00:00,265.75,265.96,265.67,265.96,8262.0,261.4261,261.6327,261.3474,261.6327,8262.0
2024-06-03 14:05:00,265.9,266.14,265.8,265.95,6306.0,261.5736,261.8097,261.4753,261.6228,6306.0
2024-06-03 14:10:00,265.95,265.95,265.48,265.48,4933.0,261.6228,261.6228,261.1605,261.1605,4933.0
2024-06-03 14:15:00,265.5,265.89,265.5,265.8,4972.0,261.1801,261.5638,261.1801,261.4753,4972.0
2024-06-03 14:20:00,265.82,266.05,265.71,265.78,3494.0,261.4949,261.7212,261.3867,261.4556,3494.0
2024-06-03 14:25:00,265.87,266.01,265.6,265.64,3876.0,261.5441,261.6819,261.2785,261.3179,3876.0
2024-06-03 14:30:00,265.58,265.8,265.56,265.64,2823.0,261.2588,261.4753,261.2392,261.3179,2823.0
2024-06-03 14:35:00,265.73,265.86,265.67,265.73,2986.0,261.4064,261.5343,261.3474,261.4064,2986.0
2024-06-03 14:40:00,265.81,265.98,265.79,265.96,3027.0,261.4851,261.6523,261.4654,261.6327,3027.0
2024-06-03 14:45:00,265.97,266.25,265.96,266.22,1815.0,261.6425,261.9179,261.6327,261.8884,1815.0
2024-06-03 14:50:00,266.17,266.21,266.1,266.1,2421.0,261.8392,261.8786,261.7704,261.7704,2421.0
2024-06-03 14:55:00,266.22,266.37,266.15,266.24,4501.0,261.8884,262.036,261.8196,261.9081,4501.0
2024-06-03 15:00:00,266.31,266.45,266.22,266.25,5090.0,261.977,262.1147,261.8884,261.9179,5090.0
2024-06-03 15:05:00,266.22,266.23,266.14,266.19,3964.0,261.8884,261.8983,261.8097,261.8589,3964.0
2024-06-03 15:10:00,266.19,266.5,266.13,266.44,4899.0,261.8589,262.1639,261.7999,262.1049,4899.0
2024-06-03 15:15:00,266.48,266.65,266.48,266.6,4586.0,262.1442,262.3114,262.1442,262.2623,4586.0
2024-06-03 15:20:00,266.61,266.75,266.53,266.74,8496.0,262.2721,262.4098,262.1934,262.4,8496.0
2024-06-03 15:25:00,266.68,266.77,266.51,266.52,5577.0,262.3409,262.4295,262.1737,262.1836,5577.0
2024-06-03 15:30:00,266.51,266.77,266.4,266.69,12210.0,262.1737,262.4295,262.0655,262.3508,12210.0
2024-06-03 15:35:00,266.65,266.7,266.25,266.25,6317.0,262.3114,262.3606,261.9179,261.9179,6317.0
2024-06-03 15:40:00,266.29,266.56,266.22,266.45,5678.0,261.9573,262.2229,261.8884,262.1147,5678.0
2024-06-03 15:45:00,266.4,266.44,266.21,266.35,11078.0,262.0655,262.1049,261.8786,262.0163,11078.0
2024-06-03 15:50:00,266.36,266.72,266.27,266.72,14780.0,262.0262,262.3803,261.9376,262.3803,14780.0
2024-06-03 15:55:00,266.63,266.76,266.42,266.65,51687.0,262.2918,262.4196,262.0852,262.3114,51687.0
2024-06-04 09:30:00,265.15,266.0,264.65,265.83,29926.0,260.8358,261.672,260.344,261.5048,29926.0
2024-06-04 09:35:00,266.12,266.12,265.42,265.43,5572.0,261.7901,261.7901,261.1015,261.1113,5572.0
2024-06-04 09:40:00,265.57,265.96,265.51,265.82,4980.0,261.249,261.6327,261.19,261.4949,4980.0
2024-06-04 09:45:00,265.84,266.03,265.51,265.51,4446.0,261.5146,261.7015,261.19,261.19,4446.0
2024-06-04 09:50:00,265.47,265.58,265.24,265.28,3633.0,261.1506,261.2588,260.9244,260.9637,3633.0
2024-06-04 09:55:00,265.31,265.44,265.22,265.3,3935.0,260.9932,261.1211,260.9047,260.9834,3935.0
2024-06-04 10:00:00,265.41,265.7,264.81,264.81,6582.0,261.0916,261.3769,260.5014,260.5014,6582.0
2024-06-04 10:05:00,264.94,264.94,264.55,264.55,4420.0,260.6293,260.6293,260.2456,260.2456,4420.0
2024-06-04 10:10:00,264.69,265.0,264.35,265.0,6182.0,260.3833,260.6883,260.0489,260.6883,6182.0
2024-06-04 10:15:00,264.87,265.31,264.87,265.0,3453.0,260.5604,260.9932,260.5604,260.6883,3453.0
2024-06-04 10:20:00,265.0,265.26,264.97,265.13,10467.0,260.6883,260.9441,260.6588,260.8162,10467.0
2024-06-04 10:25:00,265.13,265.47,265.12,265.47,4917.0,260.8162,261.1506,260.8063,261.1506,4917.0
2024-06-04 10:30:00,265.28,265.45,265.28,265.34,1026.0,260.9637,261.131,260.9637,261.0228,1026.0
2024-06-04 10:35:00,265.38,265.39,265.02,265.03,1630.0,261.0621,261.0719,260.708,260.7178,1630.0
2024-06-04 10:40:00,265.05,265.41,265.01,265.31,2474.0,260.7375,261.0916,260.6981,260.9932,2474.0
2024-06-04 10:45:00,265.31,265.31,264.95,264.96,2208.0,260.9932,260.9932,260.6391,260.6489,2208.0
2024-06-04 10:50:00,264.97,265.33,264.96,265.21,5046.0,260.6588,261.0129,260.6489,260.8949,5046.0
2024-06-04 10:55:00,265.02,265.04,264.05,264.11,2313.0,260.708,260.7276,259.7537,259.8128,2313.0
2024-06-04 11:00:00,264.12,264.22,263.7,263.7,4580.0,259.8226,259.921,259.4094,259.4094,4580.0
2024-06-04 11:05:00,263.77,264.0,263.54,263.98,10130.0,259.4783,259.7046,259.252,259.6849,10130.0
2024-06-04 11:10:00,263.91,263.94,263.66,263.69,7725.0,259.616,259.6455,259.3701,259.3996,7725.0
2024-06-04 11:15:00,263.69,263.83,263.51,263.83,4587.0,259.3996,259.5373,259.2225,259.5373,4587.0
2024-06-04 11:20:00,263.8,263.9,263.44,263.48,5309.0,259.5078,259.6062,259.1537,259.193,5309.0
2024-06-04 11:25:00,263.49,263.98,263.49,263.96,2077.0,259.2029,259.6849,259.2029,259.6652,2077.0
2024-06-04 11:30:00,263.92,264.01,263.84,263.87,4462.0,259.6259,259.7144,259.5472,259.5767,4462.0
2024-06-04 11:35:00,263.89,264.37,263.74,264.37,2215.0,259.5963,260.0685,259.4488,260.0685,2215.0
2024-06-04 11:40:00,264.14,264.15,264.06,264.15,1348.0,259.8423,259.8521,259.7636,259.8521,1348.0
2024-06-04 11:45:00,264.18,264.19,264.01,264.16,2962.0,259.8816,259.8915,259.7144,259.862,2962.0
2024-06-04 11:50:00,264.1,264.22,264.0,264.13,1860.0,259.8029,259.921,259.7046,259.8324,1860.0
2024-06-04 11:55:00,264.03,264.03,263.66,263.66,2738.0,259.7341,259.7341,259.3701,259.3701,2738.0
2024-06-04 12:00:00,263.61,263.71,263.27,263.37,1833.0,259.3209,259.4193,258.9864,259.0848,1833.0
2024-06-04 12:05:00,263.38,263.5,263.37,263.48,2018.0,259.0946,259.2127,259.0848,259.193,2018.0
2024-06-04 12:10:00,263.45,263.58,263.37,263.5,7512.0,259.1635,259.2914,259.0848,259.2127,7512.0
2024-06-04 12:15:00,263.55,263.57,263.49,263.57,2141.0,259.2619,259.2816,259.2029,259.2816,2141.0
2024-06-04 12:20:00,263.51,263.78,263.5,263.65,1637.0,259.2225,259.4881,259.2127,259.3602,1637.0
2024-06-04 12:25:00,263.7,264.07,263.62,263.88,19845.0,259.4094,259.7734,259.3307,259.5865,19845.0
2024-06-04 12:30:00,263.88,263.95,263.66,263.74,11995.0,259.5865,259.6554,259.3701,259.4488,11995.0
2024-06-04 12:35:00,263.74,263.82,263.41,263.47,21366.0,259.4488,259.5275,259.1242,259.1832,21366.0
2024-06-04 12:40:00,263.46,263.93,263.45,263.79,13296.0,259.1733,259.6357,259.1635,259.498,13296.0
2024-06-04 12:45:00,263.85,263.93,263.77,263.9,9162.0,259.557,259.6357,259.4783,259.6062,9162.0
2024-06-04 12:50:00,263.83,263.98,263.75,263.92,7991.0,259.5373,259.6849,259.4586,259.6259,7991.0
2024-06-04 12:55:00,263.89,264.15,263.89,263.99,5053.0,259.5963,259.8521,259.5963,259.6947,5053.0
2024-06-04 13:00:00,263.96,264.1,263.7,263.83,4041.0,259.6652,259.8029,259.4094,259.5373,4041.0
2024-06-04 13:05:00,263.95,263.96,263.82,263.82,600.0,259.6554,259.6652,259.5275,259.5275,600.0
2024-06-04 13:10:00,264.0,264.05,263.92,264.01,3113.0,259.7046,259.7537,259.6259,259.7144,3113.0
2024-06-04 13:15:00,263.93,264.16,263.93,264.15,13686.0,259.6357,259.862,259.6357,259.8521,13686.0
2024-06-04 13:20:00,264.15,264.34,264.15,264.2,1771.0,259.8521,260.039,259.8521,259.9013,1771.0
2024-06-04 13:25:00,264.2,264.34,264.18,264.34,2251.0,259.9013,260.039,259.8816,260.039,2251.0
2024-06-04 13:30:00,264.41,264.47,264.09,264.09,2853.0,260.1079,260.1669,259.7931,259.7931,2853.0
2024-06-04 13:35:00,264.13,264.34,264.13,264.27,1548.0,259.8324,260.039,259.8324,259.9702,1548.0
2024-06-04 13:40:00,264.35,264.41,264.29,264.37,1891.0,260.0489,260.1079,259.9898,260.0685,1891.0
2024-06-04 13:45:00,264.24,264.3,264.12,264.25,3558.0,259.9406,259.9997,259.8226,259.9505,3558.0
2024-06-04 13:50:00,264.25,264.3,264.17,264.28,2832.0,259.9505,259.9997,259.8718,259.98,2832.0
2024-06-04 13:55:00,264.36,264.42,264.11,264.19,2040.0,260.0587,260.1177,259.8128,259.8915,2040.0
2024-06-04 14:00:00,264.12,264.12,264.02,264.1,4849.0,259.8226,259.8226,259.7242,259.8029,4849.0
2024-06-04 14:05:00,264.0,264.01,263.92,263.97,1324.0,259.7046,259.7144,259.6259,259.675,1324.0
2024-06-04 14:10:00,263.97,264.24,263.97,264.14,3198.0,259.675,259.9406,259.675,259.8423,3198.0
2024-06-04 14:15:00,264.15,264.44,264.11,264.42,4140.0,259.8521,260.1374,259.8128,260.1177,4140.0
2024-06-04 14:20:00,264.44,264.68,264.35,264.68,5691.0,260.1374,260.3735,260.0489,260.3735,5691.0
2024-06-04 14:25:00,264.64,264.67,264.2,264.35,4282.0,260.3341,260.3637,259.9013,260.0489,4282.0
2024-06-04 14:30:00,264.35,264.38,264.16,264.19,3567.0,260.0489,260.0784,259.862,259.8915,3567.0
2024-06-04 14:35:00,264.19,264.25,263.98,264.06,6830.0,259.8915,259.9505,259.6849,259.7636,6830.0
2024-06-04 14:40:00,264.01,264.29,264.0,264.28,5488.0,259.7144,259.9898,259.7046,259.98,5488.0
2024-06-04 14:45:00,264.32,264.6,264.32,264.6,2532.0,260.0193,260.2948,260.0193,260.2948,2532.0
2024-06-04 14:50:00,264.6,264.73,264.57,264.69,1448.0,260.2948,260.4227,260.2653,260.3833,1448.0
2024-06-04 14:55:00,264.71,264.96,264.67,264.9,1800.0,260.403,260.6489,260.3637,260.5899,1800.0
2024-06-04 15:00:00,264.9,264.9,264.51,264.51,3011.0,260.5899,260.5899,260.2063,260.2063,3011.0
2024-06-04 15:05:00,264.5,264.5,264.19,264.44,2685.0,260.1964,260.1964,259.8915,260.1374,2685.0
2024-06-04 15:10:00,264.54,264.82,264.49,264.58,4122.0,260.2358,260.5112,260.1866,260.2751,4122.0
2024-06-04 15:15:00,264.56,264.65,264.43,264.47,2668.0,260.2554,260.344,260.1276,260.1669,2668.0
2024-06-04 15:20:00,264.37,264.43,264.14,264.41,8591.0,260.0685,260.1276,259.8423,260.1079,8591.0
2024-06-04 15:25:00,264.4,264.51,264.05,264.22,12095.0,260.098,260.2063,259.7537,259.921,12095.0
2024-06-04 15:30:00,264.29,264.58,264.29,264.54,5582.0,259.9898,260.2751,259.9898,260.2358,5582.0
2024-06-04 15:35:00,264.59,264.63,264.4,264.5,3724.0,260.285,260.3243,260.098,260.1964,3724.0
2024-06-04 15:40:00,264.62,264.79,264.61,264.79,4527.0,260.3145,260.4817,260.3046,260.4817,4527.0
2024-06-04 15:45:00,264.77,264.77,264.31,264.54,7262.0,260.462,260.462,260.0095,260.2358,7262.0
2024-06-04 15:50:00,264.53,265.01,264.5,264.91,11625.0,260.2259,260.6981,260.1964,260.5997,11625.0
2024-06-04 15:55:00,264.91,264.91,264.45,264.81,53583.0,260.5997,260.5997,260.1472,260.5014,53583.0
2024-06-05 09:30:00,265.8,266.17,264.59,265.6,27085.0,261.4753,261.8392,260.285,261.2785,27085.0
2024-06-05 09:35:00,265.15,265.56,263.99,264.06,7437.0,260.8358,261.2392,259.6947,259.7636,7437.0
2024-06-05 09:40:00,263.93,264.64,263.75,264.41,4613.0,259.6357,260.3341,259.4586,260.1079,4613.0
2024-06-05 09:45:00,264.42,264.7,264.38,264.63,2468.0,260.1177,260.3932,260.0784,260.3243,2468.0
2024-06-05 09:50:00,264.22,264.36,263.96,263.97,1903.0,259.921,260.0587,259.6652,259.675,1903.0
2024-06-05 09:55:00,263.97,264.09,263.78,264.0,6793.0,259.675,259.7931,259.4881,259.7046,6793.0
2024-06-05 10:00:00,263.65,263.84,263.17,263.46,4883.0,259.3602,259.5472,258.8881,259.1733,4883.0
2024-06-05 10:05:00,263.24,263.37,263.0,263.05,8202.0,258.9569,259.0848,258.7208,258.77,8202.0
2024-06-05 10:10:00,262.91,262.97,262.6,262.6,4231.0,258.6323,258.6913,258.3273,258.3273,4231.0
2024-06-05 10:15:00,262.71,263.12,262.7,263.05,1773.0,258.4355,258.8389,258.4257,258.77,1773.0
2024-06-05 10:20:00,263.17,263.34,262.94,262.97,3020.0,258.8881,259.0553,258.6618,258.6913,3020.0
2024-06-05 10:25:00,263.04,263.04,262.84,262.99,1419.0,258.7602,258.7602,258.5634,258.711,1419.0
2024-06-05 10:30:00,263.07,263.34,263.06,263.25,8281.0,258.7897,259.0553,258.7798,258.9668,8281.0
2024-06-05 10:35:00,263.27,263.55,263.08,263.17,7110.0,258.9864,259.2619,258.7995,258.8881,7110.0
2024-06-05 10:40:00,263.4,263.56,263.31,263.36,4444.0,259.1143,259.2717,259.0258,259.075,4444.0
2024-06-05 10:45:00,263.35,263.52,263.35,263.47,1310.0,259.0651,259.2324,259.0651,259.1832,1310.0
2024-06-05 10:50:00,263.54,263.83,263.49,263.72,8972.0,259.252,259.5373,259.2029,259.4291,8972.0
2024-06-05 10:55:00,263.63,263.87,263.63,263.87,4897.0,259.3406,259.5767,259.3406,259.5767,4897.0
2024-06-05 11:00:00,263.8,264.0,263.79,263.91,5193.0,259.5078,259.7046,259.498,259.616,5193.0
2024-06-05 11:05:00,263.91,263.94,263.77,263.83,4807.0,259.616,259.6455,259.4783,259.5373,4807.0
2024-06-05 11:10:00,263.79,264.1,263.75,264.1,7461.0,259.498,259.8029,259.4586,259.8029,7461.0
2024-06-05 11:15:00,264.0,264.38,263.99,264.23,4395.0,259.7046,260.0784,259.6947,259.9308,4395.0
2024-06-05 11:20:00,264.17,264.28,264.17,264.28,1936.0,259.8718,259.98,259.8718,259.98,1936.0
2024-06-05 11:25:00,264.34,264.39,264.28,264.31,3040.0,260.039,260.0882,259.98,260.0095,3040.0
2024-06-05 11:30:00,264.4,264.41,264.35,264.36,1203.0,260.098,260.1079,260.0489,260.0587,1203.0
2024-06-05 11:35:00,264.41,264.5,264.34,264.5,1002.0,260.1079,260.1964,260.039,260.1964,1002.0
2024-06-05 11:40:00,264.44,264.53,264.35,264.45,2548.0,260.1374,260.2259,260.0489,260.1472,2548.0
2024-06-05 11:45:00,264.45,264.45,264.26,264.31,2417.0,260.1472,260.1472,259.9603,260.0095,2417.0
2024-06-05 11:50:00,264.34,264.34,264.21,264.22,1048.0,260.039,260.039,259.9111,259.921,1048.0
2024-06-05 11:55:00,264.15,264.16,264.1,264.13,1932.0,259.8521,259.862,259.8029,259.8324,1932.0
2024-06-05 12:00:00,264.05,264.11,263.97,264.0,4786.0,259.7537,259.8128,259.675,259.7046,4786.0
2024-06-05 12:05:00,263.97,264.1,263.94,264.0,4607.0,259.675,259.8029,259.6455,259.7046,4607.0
2024-06-05 12:10:00,264.09,264.21,263.99,264.08,4601.0,259.7931,259.9111,259.6947,259.7833,4601.0
2024-06-05 12:15:00,264.0,264.07,263.7,263.7,3133.0,259.7046,259.7734,259.4094,259.4094,3133.0
2024-06-05 12:20:00,263.73,263.79,263.73,263.75,926.0,259.4389,259.498,259.4389,259.4586,926.0
2024-06-05 12:25:00,263.77,263.89,263.77,263.84,2113.0,259.4783,259.5963,259.4783,259.5472,2113.0
2024-06-05 12:30:00,263.86,263.92,263.86,263.88,1307.0,259.5668,259.6259,259.5668,259.5865,1307.0
2024-06-05 12:35:00,263.82,263.96,263.82,263.85,1600.0,259.5275,259.6652,259.5275,259.557,1600.0
2024-06-05 12:40:00,263.85,263.97,263.85,263.97,800.0,259.557,259.675,259.557,259.675,800.0
2024-06-05 12:45:00,263.89,263.89,263.68,263.8,891.0,259.5963,259.5963,259.3898,259.5078,891.0
2024-06-05 12:50:00,263.79,263.79,263.61,263.67,1839.0,259.498,259.498,259.3209,259.3799,1839.0
2024-06-05 12:55:00,263.6,263.68,263.6,263.65,2097.0,259.3111,259.3898,259.3111,259.3602,2097.0
2024-06-05 13:00:00,263.61,263.61,263.46,263.51,4840.0,259.3209,259.3209,259.1733,259.2225,4840.0
2024-06-05 13:05:00,263.45,263.45,263.39,263.39,503.0,259.1635,259.1635,259.1045,259.1045,503.0
2024-06-05 13:10:00,263.36,263.37,263.27,263.3,1454.0,259.075,259.0848,258.9864,259.0159,1454.0
2024-06-05 13:15:00,263.27,263.27,263.1,263.1,1142.0,258.9864,258.9864,258.8192,258.8192,1142.0
2024-06-05 13:20:00,263.05,263.07,262.97,263.07,1946.0,258.77,258.7897,258.6913,258.7897,1946.0
2024-06-05 13:25:00,263.01,263.24,263.01,263.22,1950.0,258.7307,258.9569,258.7307,258.9372,1950.0
2024-06-05 13:30:00,263.22,263.27,263.2,263.24,1494.0,258.9372,258.9864,258.9176,258.9569,1494.0
2024-06-05 13:35:00,263.34,263.61,263.31,263.5,3418.0,259.0553,259.3209,259.0258,259.2127,3418.0
2024-06-05 13:40:00,263.56,263.57,263.31,263.33,1509.0,259.2717,259.2816,259.0258,259.0455,1509.0
2024-06-05 13:45:00,263.32,263.46,263.27,263.41,2638.0,259.0356,259.1733,258.9864,259.1242,2638.0
2024-06-05 13:50:00,263.44,263.5,263.41,263.41,2701.0,259.1537,259.2127,259.1242,259.1242,2701.0
2024-06-05 13:55:00,263.44,263.44,263.38,263.42,550.0,259.1537,259.1537,259.0946,259.134,550.0
2024-06-05 14:00:00,263.37,263.57,263.37,263.55,4072.0,259.0848,259.2816,259.0848,259.2619,4072.0
2024-06-05 14:05:00,263.44,263.57,263.44,263.57,629.0,259.1537,259.2816,259.1537,259.2816,629.0
2024-06-05 14:10:00,263.57,263.72,263.57,263.72,5609.0,259.2816,259.4291,259.2816,259.4291,5609.0
2024-06-05 14:15:00,263.71,263.78,263.59,263.7,3221.0,259.4193,259.4881,259.3012,259.4094,3221.0
2024-06-05 14:20:00,263.62,263.71,263.56,263.68,2535.0,259.3307,259.4193,259.2717,259.3898,2535.0
2024-06-05 14:25:00,263.64,263.69,263.59,263.65,3029.0,259.3504,259.3996,259.3012,259.3602,3029.0
2024-06-05 14:30:00,263.68,264.2,263.64,263.91,4411.0,259.3898,259.9013,259.3504,259.616,4411.0
2024-06-05 14:35:00,263.96,264.19,263.85,264.07,6736.0,259.6652,259.8915,259.557,259.7734,6736.0
2024-06-05 14:40:00,264.2,264.2,264.05,264.13,2651.0,259.9013,259.9013,259.7537,259.8324,2651.0
2024-06-05 14:45:00,264.14,264.41,264.1,264.27,8492.0,259.8423,260.1079,259.8029,259.9702,8492.0
2024-06-05 14:50:00,264.22,264.3,264.2,264.23,2560.0,259.921,259.9997,259.9013,259.9308,2560.0
2024-06-05 14:55:00,264.24,264.24,264.15,264.15,1616.0,259.9406,259.9406,259.8521,259.8521,1616.0
2024-06-05 15:00:00,264.15,264.16,263.97,263.97,4165.0,259.8521,259.862,259.675,259.675,4165.0
2024-06-05 15:05:00,264.04,264.15,263.86,264.09,3973.0,259.7439,259.8521,259.5668,259.7931,3973.0
2024-06-05 15:10:00,264.08,264.2,264.08,264.14,1169.0,259.7833,259.9013,259.7833,259.8423,1169.0
2024-06-05 15:15:00,264.2,264.26,264.09,264.09,5107.0,259.9013,259.9603,259.7931,259.7931,5107.0
2024-06-05 15:20:00,264.13,264.19,263.99,264.16,5523.0,259.8324,259.8915,259.6947,259.862,5523.0
2024-06-05 15:25:00,264.1,264.18,264.05,264.09,6527.0,259.8029,259.8816,259.7537,259.7931,6527.0
2024-06-05 15:30:00,264.06,264.11,263.98,264.09,2606.0,259.7636,259.8128,259.6849,259.7931,2606.0
2024-06-05 15:35:00,264.01,264.24,263.91,264.22,9772.0,259.7144,259.9406,259.616,259.921,9772.0
2024-06-05 15:40:00,264.22,264.22,263.94,263.94,3101.0,259.921,259.921,259.6455,259.6455,3101.0
2024-06-05 15:45:00,263.94,264.18,263.89,263.92,9409.0,259.6455,259.8816,259.5963,259.6259,9409.0
2024-06-05 15:50:00,263.93,264.45,263.9,264.41,9941.0,259.6357,260.1472,259.6062,260.1079,9941.0
2024-06-05 15:55:00,264.45,264.46,264.02,264.15,38808.0,260.1472,260.1571,259.7242,259.8521,38808.0
2024-06-06 09:30:00,264.8,265.27,264.21,265.27,14535.0,260.4915,260.9539,259.9111,260.9539,14535.0
2024-06-06 09:35:00,264.52,265.37,264.52,265.06,4634.0,260.2161,261.0523,260.2161,260.7473,4634.0
2024-06-06 09:40:00,265.0,265.14,264.66,265.01,3892.0,260.6883,260.826,260.3538,260.6981,3892.0
2024-06-06 09:45:00,265.04,265.79,264.87,265.75,7504.0,260.7276,261.4654,260.5604,261.4261,7504.0
2024-06-06 09:50:00,265.7,265.89,265.16,265.76,7412.0,261.3769,261.5638,260.8457,261.4359,7412.0
2024-06-06 09:55:00,265.89,266.35,265.89,266.35,7357.0,261.5638,262.0163,261.5638,262.0163,7357.0
2024-06-06 10:00:00,266.39,266.5,265.95,266.06,10904.0,262.0557,262.1639,261.6228,261.731,10904.0
2024-06-06 10:05:00,265.94,266.37,265.74,266.26,10297.0,261.613,262.036,261.4162,261.9278,10297.0
2024-06-06 10:10:00,266.32,266.48,266.23,266.23,6490.0,261.9868,262.1442,261.8983,261.8983,6490.0
2024-06-06 10:15:00,266.46,266.68,266.46,266.68,7297.0,262.1245,262.3409,262.1245,262.3409,7297.0
2024-06-06 10:20:00,266.65,266.65,266.43,266.52,4290.0,262.3114,262.3114,262.095,262.1836,4290.0
2024-06-06 10:25:00,266.63,266.9,266.3,266.3,10140.0,262.2918,262.5574,261.9671,261.9671,10140.0
2024-06-06 10:30:00,266.11,266.28,265.97,266.06,10319.0,261.7802,261.9475,261.6425,261.731,10319.0
2024-06-06 10:35:00,266.06,266.07,265.5,265.5,4840.0,261.731,261.7409,261.1801,261.1801,4840.0
2024-06-06 10:40:00,265.46,265.82,265.36,265.5,8963.0,261.1408,261.4949,261.0424,261.1801,8963.0
2024-06-06 10:45:00,265.48,265.55,265.19,265.29,13707.0,261.1605,261.2293,260.8752,260.9736,13707.0
2024-06-06 10:50:00,265.42,265.45,264.8,265.09,6718.0,261.1015,261.131,260.4915,260.7768,6718.0
2024-06-06 10:55:00,265.1,265.26,265.05,265.15,13819.0,260.7867,260.9441,260.7375,260.8358,13819.0
2024-06-06 11:00:00,265.04,265.05,265.02,265.05,300.0,260.7276,260.7375,260.708,260.7375,300.0
2024-06-06 11:05:00,264.87,264.89,264.73,264.87,2645.0,260.5604,260.5801,260.4227,260.5604,2645.0
2024-06-06 11:10:00,264.84,265.03,264.78,265.03,5891.0,260.5309,260.7178,260.4719,260.7178,5891.0
2024-06-06 11:15:00,265.07,265.08,265.0,265.07,1064.0,260.7571,260.767,260.6883,260.7571,1064.0
2024-06-06 11:20:00,265.02,265.21,264.91,264.92,5531.0,260.708,260.8949,260.5997,260.6096,5531.0
2024-06-06 11:25:00,264.84,264.84,264.75,264.75,1211.0,260.5309,260.5309,260.4424,260.4424,1211.0
2024-06-06 11:30:00,264.67,264.85,264.67,264.77,4465.0,260.3637,260.5407,260.3637,260.462,4465.0
2024-06-06 11:35:00,264.7,264.7,264.32,264.32,4862.0,260.3932,260.3932,260.0193,260.0193,4862.0
2024-06-06 11:40:00,264.42,264.42,264.27,264.32,3589.0,260.1177,260.1177,259.9702,260.0193,3589.0
2024-06-06 11:45:00,264.33,264.45,264.27,264.35,1839.0,260.0292,260.1472,259.9702,260.0489,1839.0
2024-06-06 11:50:00,264.35,264.45,264.1,264.24,8047.0,260.0489,260.1472,259.8029,259.9406,8047.0
2024-06-06 11:55:00,264.23,264.32,264.12,264.28,5109.0,259.9308,260.0193,259.8226,259.98,5109.0
2024-06-06 12:00:00,264.22,264.28,264.08,264.08,3483.0,259.921,259.98,259.7833,259.7833,3483.0
2024-06-06 12:05:00,264.07,264.07,263.88,263.89,3294.0,259.7734,259.7734,259.5865,259.5963,3294.0
2024-06-06 12:10:00,263.9,263.9,263.82,263.84,6861.0,259.6062,259.6062,259.5275,259.5472,6861.0
2024-06-06 12:15:00,263.87,263.88,263.47,263.47,10232.0,259.5767,259.5865,259.1832,259.1832,10232.0
2024-06-06 12:20:00,263.5,263.5,263.0,263.13,11281.0,259.2127,259.2127,258.7208,258.8487,11281.0
2024-06-06 12:25:00,263.06,263.28,263.01,263.1,2610.0,258.7798,258.9963,258.7307,258.8192,2610.0
2024-06-06 12:30:00,263.04,263.12,263.0,263.09,6202.0,258.7602,258.8389,258.7208,258.8094,6202.0
2024-06-06 12:35:00,263.01,263.16,263.01,263.1,2778.0,258.7307,258.8782,258.7307,258.8192,2778.0
2024-06-06 12:40:00,263.07,263.15,263.05,263.07,2185.0,258.7897,258.8684,258.77,258.7897,2185.0
2024-06-06 12:45:00,263.14,263.17,263.06,263.08,3441.0,258.8585,258.8881,258.7798,258.7995,3441.0
2024-06-06 12:50:00,263.09,263.19,262.8,262.8,15555.0,258.8094,258.9077,258.5241,258.5241,15555.0
2024-06-06 12:55:00,262.78,262.87,262.68,262.81,3120.0,258.5044,258.5929,258.406,258.5339,3120.0
2024-06-06 13:00:00,262.74,262.87,262.68,262.85,2690.0,258.4651,258.5929,258.406,258.5733,2690.0
2024-06-06 13:05:00,262.82,262.92,262.71,262.92,1665.0,258.5438,258.6421,258.4355,258.6421,1665.0
2024-06-06 13:10:00,262.92,262.97,262.84,262.91,2915.0,258.6421,258.6913,258.5634,258.6323,2915.0
2024-06-06 13:15:00,262.81,262.97,262.81,262.9,11980.0,258.5339,258.6913,258.5339,258.6225,11980.0
2024-06-06 13:20:00,262.8,262.97,262.71,262.9,4149.0,258.5241,258.6913,258.4355,258.6225,4149.0
2024-06-06 13:25:00,262.97,263.31,262.97,263.15,2717.0,258.6913,259.0258,258.6913,258.8684,2717.0
2024-06-06 13:30:00,263.12,263.32,263.08,263.31,2111.0,258.8389,259.0356,258.7995,259.0258,2111.0
2024-06-06 13:35:00,263.37,263.46,263.24,263.4,1983.0,259.0848,259.1733,258.9569,259.1143,1983.0
2024-06-06 13:40:00,263.35,263.35,263.22,263.22,2186.0,259.0651,259.0651,258.9372,258.9372,2186.0
2024-06-06 13:45:00,263.28,263.28,263.11,263.16,1828.0,258.9963,258.9963,258.829,258.8782,1828.0
2024-06-06 13:50:00,263.17,263.23,263.07,263.13,3368.0,258.8881,258.9471,258.7897,258.8487,3368.0
2024-06-06 13:55:00,263.13,263.25,262.99,263.05,5119.0,258.8487,258.9668,258.711,258.77,5119.0
2024-06-06 14:00:00,263.12,263.12,262.88,262.9,3624.0,258.8389,258.8389,258.6028,258.6225,3624.0
2024-06-06 14:05:00,262.9,262.95,262.8,262.95,4611.0,258.6225,258.6716,258.5241,258.6716,4611.0
2024-06-06 14:10:00,262.9,263.04,262.9,262.92,1375.0,258.6225,258.7602,258.6225,258.6421,1375.0
2024-06-06 14:15:00,262.99,263.17,262.95,263.13,5846.0,258.711,258.8881,258.6716,258.8487,5846.0
2024-06-06 14:20:00,263.13,263.24,263.13,263.24,300.0,258.8487,258.9569,258.8487,258.9569,300.0
2024-06-06 14:25:00,263.24,263.52,263.18,263.47,1968.0,258.9569,259.2324,258.8979,259.1832,1968.0
2024-06-06 14:30:00,263.62,263.66,263.34,263.49,3057.0,259.3307,259.3701,259.0553,259.2029,3057.0
2024-06-06 14:35:00,263.4,263.47,263.3,263.37,3962.0,259.1143,259.1832,259.0159,259.0848,3962.0
2024-06-06 14:40:00,263.37,263.54,263.37,263.38,4038.0,259.0848,259.252,259.0848,259.0946,4038.0
2024-06-06 14:45:00,263.41,263.6,263.33,263.53,2526.0,259.1242,259.3111,259.0455,259.2422,2526.0
2024-06-06 14:50:00,263.6,263.71,263.57,263.7,2788.0,259.3111,259.4193,259.2816,259.4094,2788.0
2024-06-06 14:55:00,263.71,263.83,263.7,263.7,4061.0,259.4193,259.5373,259.4094,259.4094,4061.0
2024-06-06 15:00:00,263.69,263.69,263.53,263.61,2165.0,259.3996,259.3996,259.2422,259.3209,2165.0
2024-06-06 15:05:00,263.59,263.84,263.53,263.84,9141.0,259.3012,259.5472,259.2422,259.5472,9141.0
2024-06-06 15:10:00,263.84,263.89,263.76,263.84,4530.0,259.5472,259.5963,259.4685,259.5472,4530.0
2024-06-06 15:15:00,263.81,263.85,263.68,263.79,3608.0,259.5176,259.557,259.3898,259.498,3608.0
2024-06-06 15:20:00,263.84,263.92,263.8,263.83,2236.0,259.5472,259.6259,259.5078,259.5373,2236.0
2024-06-06 15:25:00,263.79,264.16,263.79,264.16,4840.0,259.498,259.862,259.498,259.862,4840.0
2024-06-06 15:30:00,264.15,264.25,264.13,264.15,1809.0,259.8521,259.9505,259.8324,259.8521,1809.0
2024-06-06 15:35:00,264.16,264.27,264.05,264.17,15907.0,259.862,259.9702,259.7537,259.8718,15907.0
2024-06-06 15:40:00,264.16,264.39,264.1,264.39,10389.0,259.862,260.0882,259.8029,260.0882,10389.0
2024-06-06 15:45:00,264.35,264.37,263.94,263.94,10115.0,260.0489,260.0685,259.6455,259.6455,10115.0
2024-06-06 15:50:00,263.94,263.98,263.7,263.96,15177.0,259.6455,259.6849,259.4094,259.6652,15177.0
2024-06-06 15:55:00,263.9,263.95,263.57,263.79,45553.0,259.6062,259.6554,259.2816,259.498,45553.0
2024-06-07 09:30:00,265.54,267.94,265.51,267.82,109639.0,261.2195,263.5804,261.19,263.4624,109639.0
2024-06-07 09:35:00,267.84,267.89,266.18,266.96,24673.0,263.4821,263.5313,261.8491,262.6164,24673.0
2024-06-07 09:40:00,267.05,267.95,267.05,267.44,17799.0,262.7049,263.5903,262.7049,263.0886,17799.0
2024-06-07 09:45:00,267.3,267.68,267.13,267.42,11394.0,262.9509,263.3247,262.7836,263.0689,11394.0
2024-06-07 09:50:00,267.42,267.68,267.13,267.51,4981.0,263.0689,263.3247,262.7836,263.1574,4981.0
2024-06-07 09:55:00,267.65,268.28,267.52,268.0,13475.0,263.2952,263.9149,263.1673,263.6395,13475.0
2024-06-07 10:00:00,268.13,268.73,267.96,268.62,12557.0,263.7674,264.3576,263.6001,264.2494,12557.0
2024-06-07 10:05:00,268.52,268.9,268.33,268.78,5340.0,264.151,264.5248,263.9641,264.4068,5340.0
2024-06-07 10:10:00,268.69,268.72,267.75,268.06,8283.0,264.3182,264.3478,263.3935,263.6985,8283.0
2024-06-07 10:15:00,268.08,268.25,267.75,268.0,6829.0,263.7182,263.8854,263.3935,263.6395,6829.0
2024-06-07 10:20:00,267.88,268.12,267.75,267.94,9161.0,263.5214,263.7575,263.3935,263.5804,9161.0
2024-06-07 10:25:00,267.79,268.41,267.69,268.17,6077.0,263.4329,264.0428,263.3345,263.8067,6077.0
2024-06-07 10:30:00,268.35,268.36,267.69,267.88,8061.0,263.9838,263.9936,263.3345,263.5214,8061.0
2024-06-07 10:35:00,267.69,268.79,267.69,268.79,12092.0,263.3345,264.4166,263.3345,264.4166,12092.0
2024-06-07 10:40:00,268.76,269.4,268.71,269.31,10203.0,264.3871,265.0167,264.3379,264.9282,10203.0
2024-06-07 10:45:00,269.36,269.75,269.27,269.41,9431.0,264.9773,265.361,264.8888,265.0265,9431.0
2024-06-07 10:50:00,269.51,269.61,269.12,269.53,8132.0,265.1249,265.2233,264.7412,265.1446,8132.0
2024-06-07 10:55:00,269.56,269.7,269.33,269.35,7669.0,265.1741,265.3118,264.9478,264.9675,7669.0
2024-06-07 11:00:00,269.27,269.28,268.99,269.05,6158.0,264.8888,264.8986,264.6134,264.6724,6158.0
2024-06-07 11:05:00,269.12,269.21,268.56,268.66,5934.0,264.7412,264.8298,264.1904,264.2887,5934.0
2024-06-07 11:10:00,268.63,268.66,268.31,268.41,6428.0,264.2592,264.2887,263.9444,264.0428,6428.0
2024-06-07 11:15:00,268.46,268.47,267.96,267.96,13702.0,264.092,264.1018,263.6001,263.6001,13702.0
2024-06-07 11:20:00,267.87,268.23,267.79,268.16,4490.0,263.5116,263.8657,263.4329,263.7969,4490.0
2024-06-07 11:25:00,268.05,268.08,267.79,267.85,6320.0,263.6887,263.7182,263.4329,263.4919,6320.0
2024-06-07 11:30:00,267.93,268.24,267.77,268.04,5299.0,263.5706,263.8756,263.4132,263.6788,5299.0
2024-06-07 11:35:00,268.02,268.13,267.69,267.74,4638.0,263.6591,263.7674,263.3345,263.3837,4638.0
2024-06-07 11:40:00,267.82,268.0,267.77,267.99,21366.0,263.4624,263.6395,263.4132,263.6296,21366.0
2024-06-07 11:45:00,267.99,268.07,267.78,267.99,7869.0,263.6296,263.7083,263.4231,263.6296,7869.0
2024-06-07 11:50:00,267.9,267.9,267.62,267.68,7759.0,263.5411,263.5411,263.2657,263.3247,7759.0
2024-06-07 11:55:00,267.76,267.94,267.76,267.91,2773.0,263.4034,263.5804,263.4034,263.5509,2773.0
2024-06-07 12:00:00,267.85,268.09,267.85,268.06,5850.0,263.4919,263.728,263.4919,263.6985,5850.0
2024-06-07 12:05:00,268.06,268.62,268.01,268.61,18893.0,263.6985,264.2494,263.6493,264.2395,18893.0
2024-06-07 12:10:00,268.5,268.61,268.2,268.2,3924.0,264.1313,264.2395,263.8362,263.8362,3924.0
2024-06-07 12:15:00,268.2,268.43,268.2,268.22,6249.0,263.8362,264.0625,263.8362,263.8559,6249.0
2024-06-07 12:20:00,268.16,268.49,268.11,268.41,3308.0,263.7969,264.1215,263.7477,264.0428,3308.0
2024-06-07 12:25:00,268.41,268.58,268.38,268.56,5348.0,264.0428,264.21,264.0133,264.1904,5348.0
2024-06-07 12:30:00,268.59,268.82,268.56,268.69,7926.0,264.2199,264.4461,264.1904,264.3182,7926.0
2024-06-07 12:35:00,268.7,268.78,268.63,268.75,2458.0,264.3281,264.4068,264.2592,264.3773,2458.0
2024-06-07 12:40:00,268.75,268.97,268.64,268.91,13215.0,264.3773,264.5937,264.2691,264.5347,13215.0
2024-06-07 12:45:00,268.97,269.09,268.47,268.63,8622.0,264.5937,264.7117,264.1018,264.2592,8622.0
2024-06-07 12:50:00,268.61,268.93,268.58,268.91,6280.0,264.2395,264.5543,264.21,264.5347,6280.0
2024-06-07 12:55:00,268.86,268.96,268.72,268.72,1659.0,264.4855,264.5839,264.3478,264.3478,1659.0
2024-06-07 13:00:00,268.75,268.75,268.25,268.31,2686.0,264.3773,264.3773,263.8854,263.9444,2686.0
2024-06-07 13:05:00,268.32,268.46,268.0,268.45,10888.0,263.9543,264.092,263.6395,264.0822,10888.0
2024-06-07 13:10:00,268.46,268.51,268.2,268.2,4225.0,264.092,264.1412,263.8362,263.8362,4225.0
2024-06-07 13:15:00,268.24,268.25,268.05,268.25,6392.0,263.8756,263.8854,263.6887,263.8854,6392.0
2024-06-07 13:20:00,268.25,268.91,268.24,268.73,2472.0,263.8854,264.5347,263.8756,264.3576,2472.0
2024-06-07 13:25:00,268.75,268.75,268.37,268.37,1026.0,264.3773,264.3773,264.0035,264.0035,1026.0
2024-06-07 13:30:00,268.39,268.64,268.33,268.49,1119.0,264.0231,264.2691,263.9641,264.1215,1119.0
2024-06-07 13:35:00,268.37,268.4,268.27,268.3,1003.0,264.0035,264.033,263.9051,263.9346,1003.0
2024-06-07 13:40:00,268.28,268.35,268.11,268.18,7750.0,263.9149,263.9838,263.7477,263.8165,7750.0
2024-06-07 13:45:00,268.11,268.23,268.0,268.12,14382.0,263.7477,263.8657,263.6395,263.7575,14382.0
2024-06-07 13:50:00,268.05,268.6,268.05,268.42,9050.0,263.6887,264.2297,263.6887,264.0526,9050.0
2024-06-07 13:55:00,268.25,268.52,268.25,268.37,4336.0,263.8854,264.151,263.8854,264.0035,4336.0
2024-06-07 14:00:00,268.1,268.34,268.1,268.18,2338.0,263.7378,263.9739,263.7378,263.8165,2338.0
2024-06-07 14:05:00,268.11,268.17,267.9,268.08,3117.0,263.7477,263.8067,263.5411,263.7182,3117.0
2024-06-07 14:10:00,268.0,268.05,267.82,267.89,4196.0,263.6395,263.6887,263.4624,263.5313,4196.0
2024-06-07 14:15:00,267.87,268.02,267.87,267.89,2246.0,263.5116,263.6591,263.5116,263.5313,2246.0
2024-06-07 14:20:00,267.98,268.04,267.91,267.95,794.0,263.6198,263.6788,263.5509,263.5903,794.0
2024-06-07 14:25:00,267.96,268.19,267.95,268.19,2200.0,263.6001,263.8264,263.5903,263.8264,2200.0
2024-06-07 14:30:00,268.11,268.11,267.94,267.96,1166.0,263.7477,263.7477,263.5804,263.6001,1166.0
2024-06-07 14:35:00,267.95,268.2,267.95,268.2,3955.0,263.5903,263.8362,263.5903,263.8362,3955.0
2024-06-07 14:40:00,268.14,268.23,268.0,268.19,15310.0,263.7772,263.8657,263.6395,263.8264,15310.0
2024-06-07 14:45:00,268.23,268.38,268.0,268.38,21038.0,263.8657,264.0133,263.6395,264.0133,21038.0
2024-06-07 14:50:00,268.33,268.61,268.2,268.5,3181.0,263.9641,264.2395,263.8362,264.1313,3181.0
2024-06-07 14:55:00,268.56,268.61,268.44,268.53,1713.0,264.1904,264.2395,264.0723,264.1608,1713.0
2024-06-07 15:00:00,268.42,268.55,268.34,268.42,4803.0,264.0526,264.1805,263.9739,264.0526,4803.0
2024-06-07 15:05:00,268.39,268.39,268.03,268.03,4775.0,264.0231,264.0231,263.669,263.669,4775.0
2024-06-07 15:10:00,268.06,268.12,267.69,268.03,5948.0,263.6985,263.7575,263.3345,263.669,5948.0
2024-06-07 15:15:00,268.06,268.21,268.06,268.07,4287.0,263.6985,263.8461,263.6985,263.7083,4287.0
2024-06-07 15:20:00,268.06,268.21,267.97,267.97,4262.0,263.6985,263.8461,263.61,263.61,4262.0
2024-06-07 15:25:00,267.9,268.08,267.89,267.93,3989.0,263.5411,263.7182,263.5313,263.5706,3989.0
2024-06-07 15:30:00,267.87,267.93,267.78,267.93,5857.0,263.5116,263.5706,263.4231,263.5706,5857.0
2024-06-07 15:35:00,267.87,267.87,267.66,267.75,7803.0,263.5116,263.5116,263.305,263.3935,7803.0
2024-06-07 15:40:00,267.68,267.72,267.13,267.17,11587.0,263.3247,263.364,262.7836,262.823,11587.0
2024-06-07 15:45:00,267.09,267.24,266.98,267.1,18906.0,262.7443,262.8918,262.6361,262.7541,18906.0
2024-06-07 15:50:00,267.11,267.69,266.99,267.68,14797.0,262.764,263.3345,262.6459,263.3247,14797.0
2024-06-07 15:55:00,267.69,267.69,267.08,267.22,40355.0,263.3345,263.3345,262.7344,262.8722,40355.0
2024-06-10 09:30:00,267.46,268.49,266.32,266.74,33192.0,263.1083,264.1215,261.9868,262.4,33192.0
2024-06-10 09:35:00,266.71,267.71,266.47,267.56,14054.0,262.3705,263.3542,262.1344,263.2066,14054.0
2024-06-10 09:40:00,267.26,267.64,267.05,267.56,39254.0,262.9115,263.2853,262.7049,263.2066,39254.0
2024-06-10 09:45:00,267.59,267.83,267.35,267.76,26744.0,263.2361,263.4722,263.0,263.4034,26744.0
2024-06-10 09:50:00,267.72,267.97,267.52,267.79,17435.0,263.364,263.61,263.1673,263.4329,17435.0
2024-06-10 09:55:00,267.86,267.96,267.49,267.51,12106.0,263.5018,263.6001,263.1378,263.1574,12106.0
2024-06-10 10:00:00,267.66,267.75,266.59,266.86,20644.0,263.305,263.3935,262.2524,262.518,20644.0
2024-06-10 10:05:00,266.75,266.78,266.26,266.38,7523.0,262.4098,262.4393,261.9278,262.0458,7523.0
2024-06-10 10:10:00,266.48,266.48,266.15,266.44,7597.0,262.1442,262.1442,261.8196,262.1049,7597.0
2024-06-10 10:15:00,266.58,267.51,266.58,267.26,7391.0,262.2426,263.1574,262.2426,262.9115,7391.0
2024-06-10 10:20:00,267.1,267.12,266.59,266.97,9543.0,262.7541,262.7738,262.2524,262.6262,9543.0
2024-06-10 10:25:00,266.9,266.94,266.5,266.67,3328.0,262.5574,262.5967,262.1639,262.3311,3328.0
2024-06-10 10:30:00,266.67,266.81,266.52,266.6,4367.0,262.3311,262.4688,262.1836,262.2623,4367.0
2024-06-10 10:35:00,266.5,266.51,266.27,266.45,1969.0,262.1639,262.1737,261.9376,262.1147,1969.0
2024-06-10 10:40:00,266.44,266.44,266.13,266.18,2105.0,262.1049,262.1049,261.7999,261.8491,2105.0
2024-06-10 10:45:00,266.15,266.31,266.09,266.09,3778.0,261.8196,261.977,261.7605,261.7605,3778.0
2024-06-10 10:50:00,266.13,266.58,266.12,266.57,4208.0,261.7999,262.2426,261.7901,262.2327,4208.0
2024-06-10 10:55:00,266.53,266.53,265.69,265.79,5817.0,262.1934,262.1934,261.3671,261.4654,5817.0
2024-06-10 11:00:00,265.66,265.72,265.38,265.59,8884.0,261.3375,261.3966,261.0621,261.2687,8884.0
2024-06-10 11:05:00,265.59,265.66,265.29,265.29,6873.0,261.2687,261.3375,260.9736,260.9736,6873.0
2024-06-10 11:10:00,265.38,265.38,265.16,265.19,4923.0,261.0621,261.0621,260.8457,260.8752,4923.0
2024-06-10 11:15:00,265.23,265.45,265.22,265.33,4693.0,260.9145,261.131,260.9047,261.0129,4693.0
2024-06-10 11:20:00,265.31,265.78,265.31,265.49,5858.0,260.9932,261.4556,260.9932,261.1703,5858.0
2024-06-10 11:25:00,265.54,265.77,265.52,265.72,2695.0,261.2195,261.4458,261.1998,261.3966,2695.0
2024-06-10 11:30:00,265.76,266.23,265.67,266.1,4426.0,261.4359,261.8983,261.3474,261.7704,4426.0
2024-06-10 11:35:00,266.18,266.21,265.87,266.12,3997.0,261.8491,261.8786,261.5441,261.7901,3997.0
2024-06-10 11:40:00,265.96,266.35,265.95,266.26,2325.0,261.6327,262.0163,261.6228,261.9278,2325.0
2024-06-10 11:45:00,266.27,266.41,266.12,266.27,5073.0,261.9376,262.0753,261.7901,261.9376,5073.0
2024-06-10 11:50:00,266.34,266.35,266.11,266.11,1448.0,262.0065,262.0163,261.7802,261.7802,1448.0
2024-06-10 11:55:00,266.25,266.46,266.21,266.46,4160.0,261.9179,262.1245,261.8786,262.1245,4160.0
2024-06-10 12:00:00,266.47,266.55,266.09,266.13,4304.0,262.1344,262.2131,261.7605,261.7999,4304.0
2024-06-10 12:05:00,266.08,266.14,265.92,265.97,3211.0,261.7507,261.8097,261.5933,261.6425,3211.0
2024-06-10 12:10:00,265.99,266.22,265.86,266.2,9380.0,261.6622,261.8884,261.5343,261.8688,9380.0
2024-06-10 12:15:00,266.2,266.33,266.02,266.12,3835.0,261.8688,261.9966,261.6917,261.7901,3835.0
2024-06-10 12:20:00,266.21,266.21,266.02,266.2,2063.0,261.8786,261.8786,261.6917,261.8688,2063.0
2024-06-10 12:25:00,266.14,266.21,266.09,266.21,1601.0,261.8097,261.8786,261.7605,261.8786,1601.0
2024-06-10 12:30:00,266.11,266.2,266.08,266.15,1000.0,261.7802,261.8688,261.7507,261.8196,1000.0
2024-06-10 12:35:00,266.18,266.23,266.06,266.17,2530.0,261.8491,261.8983,261.731,261.8392,2530.0
2024-06-10 12:40:00,266.19,266.36,266.19,266.36,2380.0,261.8589,262.0262,261.8589,262.0262,2380.0
2024-06-10 12:45:00,266.37,266.37,266.2,266.2,4229.0,262.036,262.036,261.8688,261.8688,4229.0
2024-06-10 12:50:00,266.26,266.97,266.26,266.97,9176.0,261.9278,262.6262,261.9278,262.6262,9176.0
2024-06-10 12:55:00,266.93,266.97,266.61,266.75,3418.0,262.5869,262.6262,262.2721,262.4098,3418.0
2024-06-10 13:00:00,266.72,266.75,266.55,266.71,2968.0,262.3803,262.4098,262.2131,262.3705,2968.0
2024-06-10 13:05:00,266.75,266.76,266.27,266.3,6232.0,262.4098,262.4196,261.9376,261.9671,6232.0
2024-06-10 13:10:00,266.26,266.45,266.22,266.31,2757.0,261.9278,262.1147,261.8884,261.977,2757.0
2024-06-10 13:15:00,266.38,266.41,266.27,266.38,2398.0,262.0458,262.0753,261.9376,262.0458,2398.0
2024-06-10 13:20:00,266.44,266.69,266.44,266.62,15793.0,262.1049,262.3508,262.1049,262.2819,15793.0
2024-06-10 13:25:00,266.62,266.7,266.49,266.49,1930.0,262.2819,262.3606,262.154,262.154,1930.0
2024-06-10 13:30:00,266.49,266.63,266.49,266.55,2751.0,262.154,262.2918,262.154,262.2131,2751.0
2024-06-10 13:35:00,266.55,266.79,266.55,266.78,2616.0,262.2131,262.4492,262.2131,262.4393,2616.0
2024-06-10 13:40:00,266.77,266.86,266.77,266.8,1450.0,262.4295,262.518,262.4295,262.459,1450.0
2024-06-10 13:45:00,266.84,267.1,266.83,267.09,1652.0,262.4983,262.7541,262.4885,262.7443,1652.0
2024-06-10 13:50:00,267.08,267.8,267.05,267.8,13898.0,262.7344,263.4427,262.7049,263.4427,13898.0
2024-06-10 13:55:00,267.77,267.79,267.42,267.51,10542.0,263.4132,263.4329,263.0689,263.1574,10542.0
2024-06-10 14:00:00,267.56,267.71,267.49,267.66,10745.0,263.2066,263.3542,263.1378,263.305,10745.0
2024-06-10 14:05:00,267.66,267.77,267.61,267.75,4810.0,263.305,263.4132,263.2558,263.3935,4810.0
2024-06-10 14:10:00,267.8,267.8,267.6,267.74,3449.0,263.4427,263.4427,263.246,263.3837,3449.0
2024-06-10 14:15:00,267.67,267.85,267.62,267.76,9454.0,263.3148,263.4919,263.2657,263.4034,9454.0
2024-06-10 14:20:00,267.77,267.89,267.76,267.89,2348.0,263.4132,263.5313,263.4034,263.5313,2348.0
2024-06-10 14:25:00,267.92,267.97,267.79,267.79,4907.0,263.5608,263.61,263.4329,263.4329,4907.0
2024-06-10 14:30:00,267.79,267.95,267.79,267.9,3275.0,263.4329,263.5903,263.4329,263.5411,3275.0
2024-06-10 14:35:00,267.85,267.95,267.6,267.6,8747.0,263.4919,263.5903,263.246,263.246,8747.0
2024-06-10 14:40:00,267.72,267.88,267.52,267.85,10580.0,263.364,263.5214,263.1673,263.4919,10580.0
2024-06-10 14:45:00,267.87,268.06,267.79,267.94,21210.0,263.5116,263.6985,263.4329,263.5804,21210.0
2024-06-10 14:50:00,267.96,267.96,267.77,267.86,7896.0,263.6001,263.6001,263.4132,263.5018,7896.0
2024-06-10 14:55:00,267.75,267.76,267.38,267.41,4768.0,263.3935,263.4034,263.0296,263.0591,4768.0
2024-06-10 15:00:00,267.46,267.6,267.34,267.34,5020.0,263.1083,263.246,262.9902,262.9902,5020.0
2024-06-10 15:05:00,267.3,267.42,267.27,267.38,5267.0,262.9509,263.0689,262.9213,263.0296,5267.0
2024-06-10 15:10:00,267.38,267.62,267.37,267.49,34230.0,263.0296,263.2657,263.0197,263.1378,34230.0
2024-06-10 15:15:00,267.56,267.87,267.28,267.81,9886.0,263.2066,263.5116,262.9312,263.4526,9886.0
2024-06-10 15:20:00,267.81,267.93,267.66,267.72,11837.0,263.4526,263.5706,263.305,263.364,11837.0
2024-06-10 15:25:00,267.71,267.72,267.45,267.6,14888.0,263.3542,263.364,263.0984,263.246,14888.0
2024-06-10 15:30:00,267.57,267.64,267.43,267.52,6228.0,263.2165,263.2853,263.0787,263.1673,6228.0
2024-06-10 15:35:00,267.52,267.71,267.4,267.51,33042.0,263.1673,263.3542,263.0492,263.1574,33042.0
2024-06-10 15:40:00,267.6,267.75,267.54,267.75,19411.0,263.246,263.3935,263.187,263.3935,19411.0
2024-06-10 15:45:00,267.7,268.05,267.7,267.91,32069.0,263.3444,263.6887,263.3444,263.5509,32069.0
2024-06-10 15:50:00,267.85,268.09,267.73,268.09,30982.0,263.4919,263.728,263.3739,263.728,30982.0
2024-06-10 15:55:00,268.1,268.16,267.57,267.84,135422.0,263.7378,263.7969,263.2165,263.4821,135422.0
2024-06-11 09:30:00,267.61,268.0,266.68,267.33,29905.0,263.2558,263.6395,262.3409,262.9804,29905.0
2024-06-11 09:35:00,267.44,267.46,266.34,266.99,4316.0,263.0886,263.1083,262.0065,262.6459,4316.0
2024-06-11 09:40:00,266.88,266.89,265.81,266.0,4612.0,262.5377,262.5475,261.4851,261.672,4612.0
2024-06-11 09:45:00,265.8,265.99,265.51,265.93,7705.0,261.4753,261.6622,261.19,261.6032,7705.0
2024-06-11 09:50:00,265.93,266.41,265.55,266.35,20132.0,261.6032,262.0753,261.2293,262.0163,20132.0
2024-06-11 09:55:00,265.98,266.12,265.65,265.75,4160.0,261.6523,261.7901,261.3277,261.4261,4160.0
2024-06-11 10:00:00,265.9,266.03,265.33,265.5,11212.0,261.5736,261.7015,261.0129,261.1801,11212.0
2024-06-11 10:05:00,265.57,265.91,265.53,265.69,6429.0,261.249,261.5835,261.2097,261.3671,6429.0
2024-06-11 10:10:00,265.69,265.77,265.19,265.56,5000.0,261.3671,261.4458,260.8752,261.2392,5000.0
2024-06-11 10:15:00,265.7,265.86,265.54,265.68,5785.0,261.3769,261.5343,261.2195,261.3572,5785.0
2024-06-11 10:20:00,265.68,265.75,265.31,265.31,7004.0,261.3572,261.4261,260.9932,260.9932,7004.0
2024-06-11 10:25:00,265.31,265.45,264.84,265.01,10075.0,260.9932,261.131,260.5309,260.6981,10075.0
2024-06-11 10:30:00,264.87,265.0,264.62,264.98,9481.0,260.5604,260.6883,260.3145,260.6686,9481.0
2024-06-11 10:35:00,265.03,265.19,264.77,264.8,5384.0,260.7178,260.8752,260.462,260.4915,5384.0
2024-06-11 10:40:00,264.6,264.9,264.59,264.83,4902.0,260.2948,260.5899,260.285,260.5211,4902.0
2024-06-11 10:45:00,264.83,264.88,264.68,264.69,8450.0,260.5211,260.5702,260.3735,260.3833,8450.0
2024-06-11 10:50:00,264.7,264.83,264.51,264.83,7745.0,260.3932,260.5211,260.2063,260.5211,7745.0
2024-06-11 10:55:00,264.83,265.11,264.83,265.06,5437.0,260.5211,260.7965,260.5211,260.7473,5437.0
2024-06-11 11:00:00,265.13,265.44,265.11,265.13,7467.0,260.8162,261.1211,260.7965,260.8162,7467.0
2024-06-11 11:05:00,265.02,265.09,264.72,265.09,4012.0,260.708,260.7768,260.4128,260.7768,4012.0
2024-06-11 11:10:00,265.16,265.2,264.82,264.88,5878.0,260.8457,260.885,260.5112,260.5702,5878.0
2024-06-11 11:15:00,264.85,264.95,264.75,264.9,3486.0,260.5407,260.6391,260.4424,260.5899,3486.0
2024-06-11 11:20:00,264.92,265.1,264.85,265.06,10530.0,260.6096,260.7867,260.5407,260.7473,10530.0
2024-06-11 11:25:00,265.06,265.14,264.81,264.93,7347.0,260.7473,260.826,260.5014,260.6194,7347.0
2024-06-11 11:30:00,264.96,265.34,264.96,265.21,5777.0,260.6489,261.0228,260.6489,260.8949,5777.0
2024-06-11 11:35:00,265.33,265.34,264.98,264.98,4382.0,261.0129,261.0228,260.6686,260.6686,4382.0
2024-06-11 11:40:00,264.95,264.95,264.65,264.65,5082.0,260.6391,260.6391,260.344,260.344,5082.0
2024-06-11 11:45:00,264.7,264.79,264.69,264.69,2881.0,260.3932,260.4817,260.3833,260.3833,2881.0
2024-06-11 11:50:00,264.73,265.04,264.73,264.74,4864.0,260.4227,260.7276,260.4227,260.4325,4864.0
2024-06-11 11:55:00,264.79,264.86,264.51,264.56,4113.0,260.4817,260.5506,260.2063,260.2554,4113.0
2024-06-11 12:00:00,264.51,264.51,263.8,263.84,11843.0,260.2063,260.2063,259.5078,259.5472,11843.0
2024-06-11 12:05:00,263.84,264.18,263.8,264.11,5214.0,259.5472,259.8816,259.5078,259.8128,5214.0
2024-06-11 12:10:00,264.09,264.09,263.94,263.94,1668.0,259.7931,259.7931,259.6455,259.6455,1668.0
2024-06-11 12:15:00,263.94,263.95,263.59,263.63,1155.0,259.6455,259.6554,259.3012,259.3406,1155.0
2024-06-11 12:20:00,263.63,264.04,263.59,263.95,6070.0,259.3406,259.7439,259.3012,259.6554,6070.0
2024-06-11 12:25:00,264.0,264.01,263.82,263.84,3337.0,259.7046,259.7144,259.5275,259.5472,3337.0
2024-06-11 12:30:00,263.8,263.9,263.78,263.86,947.0,259.5078,259.6062,259.4881,259.5668,947.0
2024-06-11 12:35:00,263.86,263.93,263.73,263.93,4845.0,259.5668,259.6357,259.4389,259.6357,4845.0
2024-06-11 12:40:00,263.93,264.22,263.91,264.22,2746.0,259.6357,259.921,259.616,259.921,2746.0
2024-06-11 12:45:00,264.13,264.22,264.0,264.1,3424.0,259.8324,259.921,259.7046,259.8029,3424.0
2024-06-11 12:50:00,264.11,264.19,264.0,264.0,2648.0,259.8128,259.8915,259.7046,259.7046,2648.0
2024-06-11 12:55:00,264.13,264.2,264.01,264.2,3488.0,259.8324,259.9013,259.7144,259.9013,3488.0
2024-06-11 13:00:00,264.14,264.27,263.88,264.27,4498.0,259.8423,259.9702,259.5865,259.9702,4498.0
2024-06-11 13:05:00,264.21,264.21,263.86,263.89,2837.0,259.9111,259.9111,259.5668,259.5963,2837.0
2024-06-11 13:10:00,263.96,264.04,263.84,263.86,1952.0,259.6652,259.7439,259.5472,259.5668,1952.0
2024-06-11 13:15:00,263.8,263.91,263.71,263.89,2994.0,259.5078,259.616,259.4193,259.5963,2994.0
2024-06-11 13:20:00,263.86,263.9,263.6,263.6,3832.0,259.5668,259.6062,259.3111,259.3111,3832.0
2024-06-11 13:25:00,263.6,263.79,263.54,263.79,4355.0,259.3111,259.498,259.252,259.498,4355.0
2024-06-11 13:30:00,263.77,263.91,263.77,263.84,4311.0,259.4783,259.616,259.4783,259.5472,4311.0
2024-06-11 13:35:00,263.8,263.83,263.69,263.83,3916.0,259.5078,259.5373,259.3996,259.5373,3916.0
2024-06-11 13:40:00,263.73,264.15,263.71,264.15,4913.0,259.4389,259.8521,259.4193,259.8521,4913.0
2024-06-11 13:45:00,264.12,264.12,263.89,264.01,4657.0,259.8226,259.8226,259.5963,259.7144,4657.0
2024-06-11 13:50:00,264.01,264.13,263.88,264.13,3710.0,259.7144,259.8324,259.5865,259.8324,3710.0
2024-06-11 13:55:00,264.06,264.06,263.8,263.99,3520.0,259.7636,259.7636,259.5078,259.6947,3520.0
2024-06-11 14:00:00,264.06,264.33,264.05,264.3,2487.0,259.7636,260.0292,259.7537,259.9997,2487.0
2024-06-11 14:05:00,264.33,264.33,264.18,264.33,3758.0,260.0292,260.0292,259.8816,260.0292,3758.0
2024-06-11 14:10:00,264.35,264.68,264.31,264.63,7574.0,260.0489,260.3735,260.0095,260.3243,7574.0
2024-06-11 14:15:00,264.61,264.76,264.5,264.5,8591.0,260.3046,260.4522,260.1964,260.1964,8591.0
2024-06-11 14:20:00,264.52,264.57,264.46,264.54,3379.0,260.2161,260.2653,260.1571,260.2358,3379.0
2024-06-11 14:25:00,264.5,264.65,264.42,264.6,2585.0,260.1964,260.344,260.1177,260.2948,2585.0
2024-06-11 14:30:00,264.65,264.84,264.59,264.63,5330.0,260.344,260.5309,260.285,260.3243,5330.0
2024-06-11 14:35:00,264.61,264.63,264.31,264.39,1682.0,260.3046,260.3243,260.0095,260.0882,1682.0
2024-06-11 14:40:00,264.35,264.43,264.02,264.03,6382.0,260.0489,260.1276,259.7242,259.7341,6382.0
2024-06-11 14:45:00,264.03,264.11,264.02,264.04,5103.0,259.7341,259.8128,259.7242,259.7439,5103.0
2024-06-11 14:50:00,264.09,264.14,263.92,264.0,9600.0,259.7931,259.8423,259.6259,259.7046,9600.0
2024-06-11 14:55:00,264.03,264.09,263.84,264.05,6733.0,259.7341,259.7931,259.5472,259.7537,6733.0
2024-06-11 15:00:00,264.14,264.42,264.14,264.3,7456.0,259.8423,260.1177,259.8423,259.9997,7456.0
2024-06-11 15:05:00,264.31,264.45,264.31,264.45,2593.0,260.0095,260.1472,260.0095,260.1472,2593.0
2024-06-11 15:10:00,264.4,264.48,264.27,264.31,5217.0,260.098,260.1767,259.9702,260.0095,5217.0
2024-06-11 15:15:00,264.33,264.54,264.27,264.46,8019.0,260.0292,260.2358,259.9702,260.1571,8019.0
2024-06-11 15:20:00,264.53,264.55,264.29,264.32,7110.0,260.2259,260.2456,259.9898,260.0193,7110.0
2024-06-11 15:25:00,264.31,264.36,264.13,264.36,5879.0,260.0095,260.0587,259.8324,260.0587,5879.0
2024-06-11 15:30:00,264.31,264.41,264.22,264.36,5973.0,260.0095,260.1079,259.921,260.0587,5973.0
2024-06-11 15:35:00,264.44,264.45,264.13,264.26,13414.0,260.1374,260.1472,259.8324,259.9603,13414.0
2024-06-11 15:40:00,264.38,264.52,264.37,264.44,9649.0,260.0784,260.2161,260.0685,260.1374,9649.0
2024-06-11 15:45:00,264.44,264.49,264.0,264.02,16189.0,260.1374,260.1866,259.7046,259.7242,16189.0
2024-06-11 15:50:00,264.03,264.37,263.96,264.33,23297.0,259.7341,260.0685,259.6652,260.0292,23297.0
2024-06-11 15:55:00,264.36,264.36,263.75,263.97,84053.0,260.0587,260.0587,259.4586,259.675,84053.0
2024-06-12 09:30:00,264.0,264.68,260.81,260.84,36123.0,259.7046,260.3735,256.5665,256.596,36123.0
2024-06-12 09:35:00,261.16,262.54,261.16,262.15,21376.0,256.9108,258.2683,256.9108,257.8847,21376.0
2024-06-12 09:40:00,262.01,262.65,261.8,262.65,20621.0,257.7469,258.3765,257.5404,258.3765,20621.0
2024-06-12 09:45:00,262.59,262.67,262.16,262.5,8983.0,258.3175,258.3962,257.8945,258.229,8983.0
2024-06-12 09:50:00,262.34,262.47,262.0,262.02,8509.0,258.0716,258.1994,257.7371,257.7568,8509.0
2024-06-12 09:55:00,262.01,263.17,262.0,263.17,5882.0,257.7469,258.8881,257.7371,258.8881,5882.0
2024-06-12 10:00:00,263.19,263.34,262.85,263.29,5277.0,258.9077,259.0553,258.5733,259.0061,5277.0
2024-06-12 10:05:00,263.34,263.99,263.33,263.99,4879.0,259.0553,259.6947,259.0455,259.6947,4879.0
2024-06-12 10:10:00,263.86,264.16,263.67,263.68,6596.0,259.5668,259.862,259.3799,259.3898,6596.0
2024-06-12 10:15:00,263.92,264.18,263.84,264.11,3633.0,259.6259,259.8816,259.5472,259.8128,3633.0
2024-06-12 10:20:00,264.03,264.57,263.95,264.47,8957.0,259.7341,260.2653,259.6554,260.1669,8957.0
2024-06-12 10:25:00,264.52,264.53,264.1,264.12,4138.0,260.2161,260.2259,259.8029,259.8226,4138.0
2024-06-12 10:30:00,264.21,264.42,264.17,264.32,5599.0,259.9111,260.1177,259.8718,260.0193,5599.0
2024-06-12 10:35:00,264.39,264.61,264.14,264.59,2113.0,260.0882,260.3046,259.8423,260.285,2113.0
2024-06-12 10:40:00,264.41,264.41,263.83,263.94,2530.0,260.1079,260.1079,259.5373,259.6455,2530.0
2024-06-12 10:45:00,263.75,263.97,263.75,263.93,8231.0,259.4586,259.675,259.4586,259.6357,8231.0
2024-06-12 10:50:00,263.85,263.91,263.62,263.67,3622.0,259.557,259.616,259.3307,259.3799,3622.0
2024-06-12 10:55:00,263.69,263.82,263.47,263.61,5619.0,259.3996,259.5275,259.1832,259.3209,5619.0
2024-06-12 11:00:00,263.51,263.51,263.23,263.28,6444.0,259.2225,259.2225,258.9471,258.9963,6444.0
2024-06-12 11:05:00,263.28,263.29,262.96,263.29,5709.0,258.9963,259.0061,258.6815,259.0061,5709.0
2024-06-12 11:10:00,263.01,263.01,262.66,262.73,3153.0,258.7307,258.7307,258.3864,258.4552,3153.0
2024-06-12 11:15:00,262.49,262.51,262.29,262.29,7542.0,258.2191,258.2388,258.0224,258.0224,7542.0
2024-06-12 11:20:00,262.36,262.76,262.36,262.67,5270.0,258.0912,258.4847,258.0912,258.3962,5270.0
2024-06-12 11:25:00,262.68,262.76,262.51,262.65,3725.0,258.406,258.4847,258.2388,258.3765,3725.0
2024-06-12 11:30:00,262.7,262.96,262.61,262.93,3236.0,258.4257,258.6815,258.3372,258.652,3236.0
2024-06-12 11:35:00,262.98,263.08,262.91,262.95,3151.0,258.7012,258.7995,258.6323,258.6716,3151.0
2024-06-12 11:40:00,262.96,263.17,262.96,263.04,4953.0,258.6815,258.8881,258.6815,258.7602,4953.0
2024-06-12 11:45:00,263.03,263.04,262.76,262.84,2084.0,258.7503,258.7602,258.4847,258.5634,2084.0
2024-06-12 11:50:00,262.73,263.45,262.73,263.45,6298.0,258.4552,259.1635,258.4552,259.1635,6298.0
2024-06-12 11:55:00,263.39,263.62,263.26,263.41,7781.0,259.1045,259.3307,258.9766,259.1242,7781.0
2024-06-12 12:00:00,263.33,263.43,263.28,263.38,2150.0,259.0455,259.1438,258.9963,259.0946,2150.0
2024-06-12 12:05:00,263.35,263.37,263.17,263.37,2352.0,259.0651,259.0848,258.8881,259.0848,2352.0
2024-06-12 12:10:00,263.3,263.4,263.22,263.22,8737.0,259.0159,259.1143,258.9372,258.9372,8737.0
2024-06-12 12:15:00,263.28,263.32,263.19,263.32,1724.0,258.9963,259.0356,258.9077,259.0356,1724.0
2024-06-12 12:20:00,263.32,263.39,263.3,263.38,7414.0,259.0356,259.1045,259.0159,259.0946,7414.0
2024-06-12 12:25:00,263.26,263.26,263.04,263.17,3171.0,258.9766,258.9766,258.7602,258.8881,3171.0
2024-06-12 12:30:00,263.22,263.22,262.88,262.88,1138.0,258.9372,258.9372,258.6028,258.6028,1138.0
2024-06-12 12:35:00,263.01,263.4,262.93,263.37,2033.0,258.7307,259.1143,258.652,259.0848,2033.0
2024-06-12 12:40:00,263.41,263.5,263.39,263.43,1465.0,259.1242,259.2127,259.1045,259.1438,1465.0
2024-06-12 12:45:00,263.41,263.42,263.11,263.11,2482.0,259.1242,259.134,258.829,258.829,2482.0
2024-06-12 12:50:00,263.06,263.11,262.88,262.93,2165.0,258.7798,258.829,258.6028,258.652,2165.0
2024-06-12 12:55:00,262.9,262.92,262.85,262.92,1390.0,258.6225,258.6421,258.5733,258.6421,1390.0
2024-06-12 13:00:00,262.94,263.04,262.89,263.01,1676.0,258.6618,258.7602,258.6126,258.7307,1676.0
2024-06-12 13:05:00,262.97,262.97,262.8,262.8,1212.0,258.6913,258.6913,258.5241,258.5241,1212.0
2024-06-12 13:10:00,262.79,263.06,262.79,263.06,2903.0,258.5142,258.7798,258.5142,258.7798,2903.0
2024-06-12 13:15:00,262.95,263.27,262.94,263.21,3196.0,258.6716,258.9864,258.6618,258.9274,3196.0
2024-06-12 13:20:00,263.31,263.31,263.14,263.14,876.0,259.0258,259.0258,258.8585,258.8585,876.0
2024-06-12 13:25:00,263.2,263.21,262.87,262.93,3141.0,258.9176,258.9274,258.5929,258.652,3141.0
2024-06-12 13:30:00,262.98,262.98,262.59,262.75,6834.0,258.7012,258.7012,258.3175,258.4749,6834.0
2024-06-12 13:35:00,262.8,262.84,262.56,262.56,4466.0,258.5241,258.5634,258.288,258.288,4466.0
2024-06-12 13:40:00,262.57,262.62,262.45,262.45,2770.0,258.2978,258.347,258.1798,258.1798,2770.0
2024-06-12 13:45:00,262.53,262.54,262.33,262.54,2612.0,258.2585,258.2683,258.0617,258.2683,2612.0
2024-06-12 13:50:00,262.67,263.09,262.65,263.09,5447.0,258.3962,258.8094,258.3765,258.8094,5447.0
2024-06-12 13:55:00,263.23,263.37,263.11,263.15,5677.0,258.9471,259.0848,258.829,258.8684,5677.0
2024-06-12 14:00:00,263.08,263.08,262.0,262.56,14436.0,258.7995,258.7995,257.7371,258.288,14436.0
2024-06-12 14:05:00,262.48,262.95,262.48,262.88,5942.0,258.2093,258.6716,258.2093,258.6028,5942.0
2024-06-12 14:10:00,262.95,263.12,262.79,262.94,3128.0,258.6716,258.8389,258.5142,258.6618,3128.0
2024-06-12 14:15:00,262.87,263.15,262.83,263.06,3878.0,258.5929,258.8684,258.5536,258.7798,3878.0
2024-06-12 14:20:00,263.14,263.14,262.7,262.7,5229.0,258.8585,258.8585,258.4257,258.4257,5229.0
2024-06-12 14:25:00,262.75,262.99,262.67,262.93,2732.0,258.4749,258.711,258.3962,258.652,2732.0
2024-06-12 14:30:00,263.01,263.62,263.0,263.54,7121.0,258.7307,259.3307,258.7208,259.252,7121.0
2024-06-12 14:35:00,263.54,263.54,263.04,263.31,3366.0,259.252,259.252,258.7602,259.0258,3366.0
2024-06-12 14:40:00,263.16,263.17,262.7,262.94,3665.0,258.8782,258.8881,258.4257,258.6618,3665.0
2024-06-12 14:45:00,262.89,262.98,262.71,262.81,4819.0,258.6126,258.7012,258.4355,258.5339,4819.0
2024-06-12 14:50:00,262.94,263.02,262.64,263.02,4895.0,258.6618,258.7405,258.3667,258.7405,4895.0
2024-06-12 14:55:00,263.04,263.41,263.02,263.03,3396.0,258.7602,259.1242,258.7405,258.7503,3396.0
2024-06-12 15:00:00,263.13,263.47,262.94,263.47,5382.0,258.8487,259.1832,258.6618,259.1832,5382.0
2024-06-12 15:05:00,263.51,263.66,263.37,263.63,5708.0,259.2225,259.3701,259.0848,259.3406,5708.0
2024-06-12 15:10:00,263.68,263.68,263.04,263.1,6117.0,259.3898,259.3898,258.7602,258.8192,6117.0
2024-06-12 15:15:00,263.1,263.13,262.93,263.04,5099.0,258.8192,258.8487,258.652,258.7602,5099.0
2024-06-12 15:20:00,262.99,263.01,262.5,262.5,3056.0,258.711,258.7307,258.229,258.229,3056.0
2024-06-12 15:25:00,262.48,262.71,262.08,262.26,9704.0,258.2093,258.4355,257.8158,257.9929,9704.0
2024-06-12 15:30:00,262.2,262.64,262.2,262.63,10735.0,257.9338,258.3667,257.9338,258.3568,10735.0
2024-06-12 15:35:00,262.63,262.94,262.58,262.62,9627.0,258.3568,258.6618,258.3077,258.347,9627.0
2024-06-12 15:40:00,262.65,262.98,262.64,262.79,8117.0,258.3765,258.7012,258.3667,258.5142,8117.0
2024-06-12 15:45:00,262.85,263.01,262.65,262.92,11829.0,258.5733,258.7307,258.3765,258.6421,11829.0
2024-06-12 15:50:00,262.81,263.16,262.73,262.95,14150.0,258.5339,258.8782,258.4552,258.6716,14150.0
2024-06-12 15:55:00,263.09,263.37,262.87,263.02,45703.0,258.8094,259.0848,258.5929,258.7405,45703.0
2024-06-13 09:30:00,262.76,262.87,262.0,262.05,23179.0,258.4847,258.5929,257.7371,257.7863,23179.0
2024-06-13 09:35:00,262.13,262.14,260.98,261.03,12642.0,257.865,257.8748,256.7337,256.7829,12642.0
2024-06-13 09:40:00,261.15,261.37,260.94,261.1,9605.0,256.9009,257.1173,256.6943,256.8517,9605.0
2024-06-13 09:45:00,260.91,261.38,260.26,261.38,7636.0,256.6648,257.1272,256.0254,257.1272,7636.0
2024-06-13 09:50:00,261.13,261.5,261.04,261.26,4942.0,256.8813,257.2452,256.7927,257.0091,4942.0
2024-06-13 09:55:00,261.3,261.38,261.08,261.13,6872.0,257.0485,257.1272,256.8321,256.8813,6872.0
2024-06-13 10:00:00,261.16,261.16,260.53,260.65,5467.0,256.9108,256.9108,256.291,256.4091,5467.0
2024-06-13 10:05:00,260.55,260.97,260.55,260.94,2332.0,256.3107,256.7239,256.3107,256.6943,2332.0
2024-06-13 10:10:00,260.94,261.2,260.89,260.89,4177.0,256.6943,256.9501,256.6452,256.6452,4177.0
2024-06-13 10:15:00,260.8,261.39,260.77,261.11,7615.0,256.5566,257.137,256.5271,256.8616,7615.0
2024-06-13 10:20:00,261.04,261.26,261.04,261.2,3922.0,256.7927,257.0091,256.7927,256.9501,3922.0
2024-06-13 10:25:00,261.1,261.1,260.71,260.71,2557.0,256.8517,256.8517,256.4681,256.4681,2557.0
2024-06-13 10:30:00,260.8,261.1,260.79,260.9,5146.0,256.5566,256.8517,256.5468,256.655,5146.0
2024-06-13 10:35:00,260.96,261.17,260.88,261.17,4783.0,256.714,256.9206,256.6353,256.9206,4783.0
2024-06-13 10:40:00,261.18,261.24,261.06,261.22,2709.0,256.9304,256.9895,256.8124,256.9698,2709.0
2024-06-13 10:45:00,261.27,261.49,261.27,261.31,5721.0,257.019,257.2354,257.019,257.0583,5721.0
2024-06-13 10:50:00,261.31,261.45,261.21,261.4,2381.0,257.0583,257.196,256.9599,257.1469,2381.0
2024-06-13 10:55:00,261.44,261.48,261.12,261.13,3213.0,257.1862,257.2256,256.8714,256.8813,3213.0
2024-06-13 11:00:00,261.13,261.13,260.82,260.87,3943.0,256.8813,256.8813,256.5763,256.6255,3943.0
2024-06-13 11:05:00,260.83,260.99,260.81,260.93,3136.0,256.5861,256.7435,256.5665,256.6845,3136.0
2024-06-13 11:10:00,260.99,261.03,260.92,260.94,3819.0,256.7435,256.7829,256.6747,256.6943,3819.0
2024-06-13 11:15:00,260.94,260.99,260.89,260.9,6835.0,256.6943,256.7435,256.6452,256.655,6835.0
2024-06-13 11:20:00,260.97,261.16,260.87,261.16,4183.0,256.7239,256.9108,256.6255,256.9108,4183.0
2024-06-13 11:25:00,261.24,261.38,261.17,261.34,2468.0,256.9895,257.1272,256.9206,257.0878,2468.0
2024-06-13 11:30:00,261.38,261.53,261.33,261.43,2892.0,257.1272,257.2747,257.078,257.1764,2892.0
2024-06-13 11:35:00,261.44,261.68,261.44,261.58,9538.0,257.1862,257.4223,257.1862,257.3239,9538.0
2024-06-13 11:40:00,261.57,261.64,261.4,261.64,2992.0,257.3141,257.383,257.1469,257.383,2992.0
2024-06-13 11:45:00,261.68,261.68,261.52,261.6,1684.0,257.4223,257.4223,257.2649,257.3436,1684.0
2024-06-13 11:50:00,261.66,261.89,261.66,261.85,2615.0,257.4026,257.6289,257.4026,257.5895,2615.0
2024-06-13 11:55:00,261.88,261.88,261.71,261.79,800.0,257.619,257.619,257.4518,257.5305,800.0
2024-06-13 12:00:00,261.81,261.82,261.64,261.75,4366.0,257.5502,257.56,257.383,257.4912,4366.0
2024-06-13 12:05:00,261.78,261.99,261.7,261.71,5237.0,257.5207,257.7273,257.442,257.4518,5237.0
2024-06-13 12:10:00,261.78,261.78,261.63,261.72,3012.0,257.5207,257.5207,257.3731,257.4617,3012.0
2024-06-13 12:15:00,261.7,261.7,261.36,261.47,5551.0,257.442,257.442,257.1075,257.2157,5551.0
2024-06-13 12:20:00,261.42,261.75,261.42,261.75,2654.0,257.1665,257.4912,257.1665,257.4912,2654.0
2024-06-13 12:25:00,261.81,261.81,261.53,261.7,5799.0,257.5502,257.5502,257.2747,257.442,5799.0
2024-06-13 12:30:00,261.7,262.0,261.65,261.98,5796.0,257.442,257.7371,257.3928,257.7174,5796.0
2024-06-13 12:35:00,261.98,262.03,261.83,261.93,2809.0,257.7174,257.7666,257.5699,257.6682,2809.0
2024-06-13 12:40:00,262.02,262.02,261.88,261.92,4929.0,257.7568,257.7568,257.619,257.6584,4929.0
2024-06-13 12:45:00,261.96,261.96,261.71,261.71,2593.0,257.6977,257.6977,257.4518,257.4518,2593.0
2024-06-13 12:50:00,261.79,261.94,261.71,261.94,3029.0,257.5305,257.6781,257.4518,257.6781,3029.0
2024-06-13 12:55:00,261.96,261.98,261.88,261.9,4002.0,257.6977,257.7174,257.619,257.6387,4002.0
2024-06-13 13:00:00,261.84,262.04,261.83,262.02,6137.0,257.5797,257.7764,257.5699,257.7568,6137.0
2024-06-13 13:05:00,262.03,262.04,261.91,261.97,2955.0,257.7666,257.7764,257.6486,257.7076,2955.0
2024-06-13 13:10:00,262.07,262.07,261.83,262.01,10685.0,257.806,257.806,257.5699,257.7469,10685.0
2024-06-13 13:15:00,261.98,262.01,261.88,261.88,3256.0,257.7174,257.7469,257.619,257.619,3256.0
2024-06-13 13:20:00,261.94,262.0,261.81,261.81,2037.0,257.6781,257.7371,257.5502,257.5502,2037.0
2024-06-13 13:25:00,261.81,261.88,261.74,261.8,3697.0,257.5502,257.619,257.4813,257.5404,3697.0
2024-06-13 13:30:00,261.81,261.84,261.73,261.73,4136.0,257.5502,257.5797,257.4715,257.4715,4136.0
2024-06-13 13:35:00,261.75,261.75,261.58,261.69,2000.0,257.4912,257.4912,257.3239,257.4321,2000.0
2024-06-13 13:40:00,261.69,261.84,261.69,261.76,5099.0,257.4321,257.5797,257.4321,257.501,5099.0
2024-06-13 13:45:00,261.78,261.78,261.71,261.77,2729.0,257.5207,257.5207,257.4518,257.5108,2729.0
2024-06-13 13:50:00,261.74,261.76,261.64,261.66,2972.0,257.4813,257.501,257.383,257.4026,2972.0
2024-06-13 13:55:00,261.69,261.78,261.69,261.73,2164.0,257.4321,257.5207,257.4321,257.4715,2164.0
2024-06-13 14:00:00,261.8,261.8,261.52,261.57,2955.0,257.5404,257.5404,257.2649,257.3141,2955.0
2024-06-13 14:05:00,261.6,261.87,261.6,261.85,2942.0,257.3436,257.6092,257.3436,257.5895,2942.0
2024-06-13 14:10:00,261.87,261.9,261.56,261.56,3174.0,257.6092,257.6387,257.3043,257.3043,3174.0
2024-06-13 14:15:00,261.62,261.65,261.46,261.46,6411.0,257.3633,257.3928,257.2059,257.2059,6411.0
2024-06-13 14:20:00,261.46,261.51,261.36,261.37,3288.0,257.2059,257.2551,257.1075,257.1173,3288.0
2024-06-13 14:25:00,261.36,261.49,261.35,261.45,3888.0,257.1075,257.2354,257.0977,257.196,3888.0
2024-06-13 14:30:00,261.47,261.59,261.42,261.57,8735.0,257.2157,257.3338,257.1665,257.3141,8735.0
2024-06-13 14:35:00,261.53,261.56,261.39,261.4,4704.0,257.2747,257.3043,257.137,257.1469,4704.0
2024-06-13 14:40:00,261.4,261.89,261.39,261.81,3811.0,257.1469,257.6289,257.137,257.5502,3811.0
2024-06-13 14:45:00,261.91,262.01,261.88,262.0,4600.0,257.6486,257.7469,257.619,257.7371,4600.0
2024-06-13 14:50:00,261.96,262.15,261.96,262.07,3645.0,257.6977,257.8847,257.6977,257.806,3645.0
2024-06-13 14:55:00,262.07,262.17,261.99,262.16,7789.0,257.806,257.9043,257.7273,257.8945,7789.0
2024-06-13 15:00:00,262.11,262.44,262.1,262.44,16398.0,257.8453,258.1699,257.8355,258.1699,16398.0
2024-06-13 15:05:00,262.5,262.55,262.26,262.41,8718.0,258.229,258.2781,257.9929,258.1404,8718.0
2024-06-13 15:10:00,262.42,262.56,262.26,262.26,9741.0,258.1503,258.288,257.9929,257.9929,9741.0
2024-06-13 15:15:00,262.34,262.39,262.22,262.34,3337.0,258.0716,258.1208,257.9535,258.0716,3337.0
2024-06-13 15:20:00,262.39,262.43,262.23,262.24,3762.0,258.1208,258.1601,257.9634,257.9732,3762.0
2024-06-13 15:25:00,262.29,262.29,262.08,262.1,6588.0,258.0224,258.0224,257.8158,257.8355,6588.0
2024-06-13 15:30:00,262.1,262.16,262.0,262.14,5982.0,257.8355,257.8945,257.7371,257.8748,5982.0
2024-06-13 15:35:00,262.13,262.26,262.05,262.13,7519.0,257.865,257.9929,257.7863,257.865,7519.0
2024-06-13 15:40:00,262.12,262.33,262.12,262.12,4008.0,257.8551,258.0617,257.8551,257.8551,4008.0
2024-06-13 15:45:00,262.19,262.4,262.08,262.17,11442.0,257.924,258.1306,257.8158,257.9043,11442.0
2024-06-13 15:50:00,262.17,262.55,262.09,262.4,15545.0,257.9043,258.2781,257.8256,258.1306,15545.0
2024-06-13 15:55:00,262.36,263.2,262.04,262.99,94400.0,258.0912,258.9176,257.7764,258.711,94400.0
2024-06-14 09:30:00,260.35,261.79,260.35,261.55,23875.0,257.0122,258.4337,257.0122,258.1968,23875.0
2024-06-14 09:35:00,261.37,261.57,261.0,261.39,7834.0,258.0191,258.2166,257.6539,258.0389,7834.0
2024-06-14 09:40:00,261.77,262.38,261.75,262.03,3272.0,258.414,259.0162,258.3943,258.6707,3272.0
2024-06-14 09:45:00,261.99,262.2,261.01,261.21,7291.0,258.6312,258.8385,257.6637,257.8612,7291.0
2024-06-14 09:50:00,261.0,261.0,260.55,260.55,3239.0,257.6539,257.6539,257.2096,257.2096,3239.0
2024-06-14 09:55:00,260.63,260.98,260.57,260.82,17403.0,257.2886,257.6341,257.2294,257.4762,17403.0
2024-06-14 10:00:00,260.54,260.54,260.09,260.28,18771.0,257.1998,257.1998,256.7555,256.9431,18771.0
2024-06-14 10:05:00,260.22,260.24,259.7,259.96,12310.0,256.8839,256.9036,256.3705,256.6272,12310.0
2024-06-14 10:10:00,259.88,259.91,259.16,259.16,16642.0,256.5482,256.5778,255.8375,255.8375,16642.0
2024-06-14 10:15:00,259.15,259.66,259.14,259.45,15451.0,255.8276,256.3311,255.8177,256.1237,15451.0
2024-06-14 10:20:00,259.42,259.86,259.37,259.77,9083.0,256.0941,256.5285,256.0448,256.4396,9083.0
2024-06-14 10:25:00,259.74,259.88,259.65,259.7,9169.0,256.41,256.5482,256.3212,256.3705,9169.0
2024-06-14 10:30:00,259.78,259.92,259.38,259.82,7385.0,256.4495,256.5877,256.0546,256.489,7385.0
2024-06-14 10:35:00,259.92,260.0,259.78,259.97,4077.0,256.5877,256.6667,256.4495,256.6371,4077.0
2024-06-14 10:40:00,259.81,260.21,259.77,260.13,4544.0,256.4791,256.874,256.4396,256.795,4544.0
2024-06-14 10:45:00,260.24,260.34,260.08,260.08,3240.0,256.9036,257.0023,256.7457,256.7457,3240.0
2024-06-14 10:50:00,260.03,260.12,260.0,260.12,4784.0,256.6963,256.7852,256.6667,256.7852,4784.0
2024-06-14 10:55:00,260.13,260.19,259.98,260.18,8083.0,256.795,256.8543,256.647,256.8444,8083.0
2024-06-14 11:00:00,260.1,260.29,260.1,260.19,3047.0,256.7654,256.953,256.7654,256.8543,3047.0
2024-06-14 11:05:00,260.18,260.25,260.09,260.09,2614.0,256.8444,256.9135,256.7555,256.7555,2614.0
2024-06-14 11:10:00,260.09,260.12,259.9,259.9,5095.0,256.7555,256.7852,256.568,256.568,5095.0
2024-06-14 11:15:00,259.86,260.02,259.77,259.99,5061.0,256.5285,256.6864,256.4396,256.6568,5061.0
2024-06-14 11:20:00,260.09,260.41,260.06,260.27,3558.0,256.7555,257.0714,256.7259,256.9332,3558.0
2024-06-14 11:25:00,260.34,260.42,260.28,260.33,6717.0,257.0023,257.0813,256.9431,256.9925,6717.0
2024-06-14 11:30:00,260.31,260.6,260.27,260.43,11346.0,256.9727,257.259,256.9332,257.0912,11346.0
2024-06-14 11:35:00,260.48,260.48,260.17,260.23,2245.0,257.1405,257.1405,256.8345,256.8937,2245.0
2024-06-14 11:40:00,260.39,260.39,259.9,259.9,3550.0,257.0517,257.0517,256.568,256.568,3550.0
2024-06-14 11:45:00,259.87,259.94,259.69,259.74,5196.0,256.5384,256.6075,256.3607,256.41,5196.0
2024-06-14 11:50:00,259.86,260.01,259.79,259.96,3757.0,256.5285,256.6766,256.4594,256.6272,3757.0
2024-06-14 11:55:00,260.0,260.23,260.0,260.22,3022.0,256.6667,256.8937,256.6667,256.8839,3022.0
2024-06-14 12:00:00,260.25,260.28,259.78,259.8,3213.0,256.9135,256.9431,256.4495,256.4693,3213.0
2024-06-14 12:05:00,259.8,259.99,259.8,259.91,2657.0,256.4693,256.6568,256.4693,256.5778,2657.0
2024-06-14 12:10:00,260.0,260.08,259.94,260.0,5570.0,256.6667,256.7457,256.6075,256.6667,5570.0
2024-06-14 12:15:00,259.91,259.95,259.78,259.81,754.0,256.5778,256.6173,256.4495,256.4791,754.0
2024-06-14 12:20:00,259.81,259.92,259.73,259.87,5584.0,256.4791,256.5877,256.4002,256.5384,5584.0
2024-06-14 12:25:00,259.78,259.8,259.6,259.72,2600.0,256.4495,256.4693,256.2718,256.3903,2600.0
2024-06-14 12:30:00,259.69,259.83,259.62,259.8,3207.0,256.3607,256.4989,256.2916,256.4693,3207.0
2024-06-14 12:35:00,259.8,260.24,259.8,260.19,3569.0,256.4693,256.9036,256.4693,256.8543,3569.0
2024-06-14 12:40:00,260.24,260.3,260.18,260.3,3082.0,256.9036,256.9628,256.8444,256.9628,3082.0
2024-06-14 12:45:00,260.34,260.4,260.22,260.22,2108.0,257.0023,257.0616,256.8839,256.8839,2108.0
2024-06-14 12:50:00,260.24,260.36,260.2,260.34,3287.0,256.9036,257.0221,256.8641,257.0023,3287.0
2024-06-14 12:55:00,260.39,260.5,260.3,260.45,8901.0,257.0517,257.1603,256.9628,257.1109,8901.0
2024-06-14 13:00:00,260.38,260.46,260.32,260.32,3439.0,257.0418,257.1208,256.9826,256.9826,3439.0
2024-06-14 13:05:00,260.4,260.47,260.33,260.33,2284.0,257.0616,257.1307,256.9925,256.9925,2284.0
2024-06-14 13:10:00,260.46,260.51,260.3,260.3,5731.0,257.1208,257.1702,256.9628,256.9628,5731.0
2024-06-14 13:15:00,260.35,260.43,260.02,260.19,3903.0,257.0122,257.0912,256.6864,256.8543,3903.0
2024-06-14 13:20:00,260.17,260.3,260.15,260.21,4023.0,256.8345,256.9628,256.8148,256.874,4023.0
2024-06-14 13:25:00,260.22,260.22,259.95,260.0,2986.0,256.8839,256.8839,256.6173,256.6667,2986.0
2024-06-14 13:30:00,259.94,260.23,259.87,260.22,4547.0,256.6075,256.8937,256.5384,256.8839,4547.0
2024-06-14 13:35:00,260.13,260.27,260.13,260.26,2953.0,256.795,256.9332,256.795,256.9234,2953.0
2024-06-14 13:40:00,260.19,260.2,259.9,259.93,3882.0,256.8543,256.8641,256.568,256.5976,3882.0
2024-06-14 13:45:00,259.95,260.01,259.72,259.72,2265.0,256.6173,256.6766,256.3903,256.3903,2265.0
2024-06-14 13:50:00,259.81,259.81,259.65,259.75,5441.0,256.4791,256.4791,256.3212,256.4199,5441.0
2024-06-14 13:55:00,259.71,259.74,259.47,259.55,3151.0,256.3804,256.41,256.1435,256.2225,3151.0
2024-06-14 14:00:00,259.62,259.64,259.48,259.58,5522.0,256.2916,256.3113,256.1534,256.2521,5522.0
2024-06-14 14:05:00,259.6,259.74,259.51,259.65,11808.0,256.2718,256.41,256.183,256.3212,11808.0
2024-06-14 14:10:00,259.72,259.72,259.49,259.5,7189.0,256.3903,256.3903,256.1632,256.1731,7189.0
2024-06-14 14:15:00,259.43,259.57,259.36,259.48,5166.0,256.104,256.2422,256.0349,256.1534,5166.0
2024-06-14 14:20:00,259.48,259.8,259.47,259.71,13367.0,256.1534,256.4693,256.1435,256.3804,13367.0
2024-06-14 14:25:00,259.65,259.82,259.36,259.47,11213.0,256.3212,256.489,256.0349,256.1435,11213.0
2024-06-14 14:30:00,259.52,259.58,259.4,259.58,5514.0,256.1928,256.2521,256.0744,256.2521,5514.0
2024-06-14 14:35:00,259.48,259.62,259.48,259.62,2160.0,256.1534,256.2916,256.1534,256.2916,2160.0
2024-06-14 14:40:00,259.61,259.61,259.34,259.41,2880.0,256.2817,256.2817,256.0152,256.0843,2880.0
2024-06-14 14:45:00,259.5,259.59,259.36,259.37,3396.0,256.1731,256.262,256.0349,256.0448,3396.0
2024-06-14 14:50:00,259.38,259.63,259.37,259.62,5725.0,256.0546,256.3014,256.0448,256.2916,5725.0
2024-06-14 14:55:00,259.61,259.61,259.15,259.3,9486.0,256.2817,256.2817,255.8276,255.9757,9486.0
2024-06-14 15:00:00,259.32,259.43,259.17,259.4,2378.0,255.9954,256.104,255.8473,256.0744,2378.0
2024-06-14 15:05:00,259.35,259.35,259.15,259.29,4918.0,256.025,256.025,255.8276,255.9658,4918.0
2024-06-14 15:10:00,259.27,259.32,259.15,259.24,5557.0,255.9461,255.9954,255.8276,255.9164,5557.0
2024-06-14 15:15:00,259.16,259.33,259.14,259.29,6633.0,255.8375,256.0053,255.8177,255.9658,6633.0
2024-06-14 15:20:00,259.29,259.37,259.24,259.37,3814.0,255.9658,256.0448,255.9164,256.0448,3814.0
2024-06-14 15:25:00,259.29,259.4,259.16,259.31,4148.0,255.9658,256.0744,255.8375,255.9855,4148.0
2024-06-14 15:30:00,259.28,259.97,259.23,259.97,7017.0,255.9559,256.6371,255.9066,256.6371,7017.0
2024-06-14 15:35:00,259.98,260.09,259.79,259.86,9232.0,256.647,256.7555,256.4594,256.5285,9232.0
2024-06-14 15:40:00,259.83,259.85,259.73,259.85,8352.0,256.4989,256.5186,256.4002,256.5186,8352.0
2024-06-14 15:45:00,259.81,259.85,259.62,259.65,8520.0,256.4791,256.5186,256.2916,256.3212,8520.0
2024-06-14 15:50:00,259.59,259.87,259.54,259.64,17299.0,256.262,256.5384,256.2126,256.3113,17299.0
2024-06-14 15:55:00,259.56,259.73,259.34,259.49,80605.0,256.2323,256.4002,256.0152,256.1632,80605.0
2024-06-17 09:30:00,259.87,260.15,259.37,260.0,17150.0,256.5384,256.8148,256.0448,256.6667,17150.0
2024-06-17 09:35:00,260.15,260.56,259.67,260.0,7035.0,256.8148,257.2195,256.3409,256.6667,7035.0
2024-06-17 09:40:00,259.95,260.5,259.95,260.32,3993.0,256.6173,257.1603,256.6173,256.9826,3993.0
2024-06-17 09:45:00,260.35,260.74,260.34,260.55,3069.0,257.0122,257.3972,257.0023,257.2096,3069.0
2024-06-17 09:50:00,260.53,260.53,259.91,260.09,5274.0,257.1899,257.1899,256.5778,256.7555,5274.0
2024-06-17 09:55:00,260.12,260.45,259.99,260.15,5997.0,256.7852,257.1109,256.6568,256.8148,5997.0
2024-06-17 10:00:00,260.26,260.52,260.01,260.34,6169.0,256.9234,257.18,256.6766,257.0023,6169.0
2024-06-17 10:05:00,260.2,260.72,260.11,260.5,5931.0,256.8641,257.3775,256.7753,257.1603,5931.0
2024-06-17 10:10:00,260.37,260.37,260.0,260.21,6319.0,257.032,257.032,256.6667,256.874,6319.0
2024-06-17 10:15:00,260.12,260.23,260.11,260.11,2545.0,256.7852,256.8937,256.7753,256.7753,2545.0
2024-06-17 10:20:00,260.05,260.33,260.05,260.28,2996.0,256.7161,256.9925,256.7161,256.9431,2996.0
2024-06-17 10:25:00,260.38,260.6,260.37,260.57,1312.0,257.0418,257.259,257.032,257.2294,1312.0
2024-06-17 10:30:00,260.48,260.53,260.06,260.26,6231.0,257.1405,257.1899,256.7259,256.9234,6231.0
2024-06-17 10:35:00,260.17,260.24,259.8,259.8,6336.0,256.8345,256.9036,256.4693,256.4693,6336.0
2024-06-17 10:40:00,259.88,260.19,259.87,260.1,4618.0,256.5482,256.8543,256.5384,256.7654,4618.0
2024-06-17 10:45:00,260.18,260.42,260.18,260.42,3592.0,256.8444,257.0813,256.8444,257.0813,3592.0
2024-06-17 10:50:00,260.41,260.46,260.23,260.24,2060.0,257.0714,257.1208,256.8937,256.9036,2060.0
2024-06-17 10:55:00,260.18,260.33,260.17,260.33,6503.0,256.8444,256.9925,256.8345,256.9925,6503.0
2024-06-17 11:00:00,260.25,260.75,260.25,260.67,5221.0,256.9135,257.4071,256.9135,257.3281,5221.0
2024-06-17 11:05:00,260.6,260.64,260.46,260.64,4395.0,257.259,257.2985,257.1208,257.2985,4395.0
2024-06-17 11:10:00,260.66,260.79,260.65,260.65,4571.0,257.3182,257.4466,257.3084,257.3084,4571.0
2024-06-17 11:15:00,260.68,260.86,260.68,260.73,13687.0,257.338,257.5157,257.338,257.3873,13687.0
2024-06-17 11:20:00,260.73,261.03,260.72,260.98,8407.0,257.3873,257.6835,257.3775,257.6341,8407.0
2024-06-17 11:25:00,260.89,261.0,260.82,260.99,6963.0,257.5453,257.6539,257.4762,257.644,6963.0
2024-06-17 11:30:00,260.93,260.93,260.72,260.77,4808.0,257.5848,257.5848,257.3775,257.4268,4808.0
2024-06-17 11:35:00,260.68,260.68,260.58,260.64,3048.0,257.338,257.338,257.2393,257.2985,3048.0
2024-06-17 11:40:00,260.55,260.62,260.5,260.61,2842.0,257.2096,257.2787,257.1603,257.2689,2842.0
2024-06-17 11:45:00,260.57,260.57,260.33,260.44,2108.0,257.2294,257.2294,256.9925,257.1011,2108.0
2024-06-17 11:50:00,260.32,260.39,260.3,260.39,8653.0,256.9826,257.0517,256.9628,257.0517,8653.0
2024-06-17 11:55:00,260.35,260.5,260.34,260.4,2976.0,257.0122,257.1603,257.0023,257.0616,2976.0
2024-06-17 12:00:00,260.4,260.5,260.38,260.5,3690.0,257.0616,257.1603,257.0418,257.1603,3690.0
2024-06-17 12:05:00,260.5,260.71,260.47,260.68,5682.0,257.1603,257.3676,257.1307,257.338,5682.0
2024-06-17 12:10:00,260.71,260.85,260.65,260.74,2194.0,257.3676,257.5058,257.3084,257.3972,2194.0
2024-06-17 12:15:00,260.81,260.89,260.55,260.58,11090.0,257.4663,257.5453,257.2096,257.2393,11090.0
2024-06-17 12:20:00,260.58,260.74,260.57,260.74,2092.0,257.2393,257.3972,257.2294,257.3972,2092.0
2024-06-17 12:25:00,260.79,261.06,260.69,260.9,3488.0,257.4466,257.7131,257.3478,257.5552,3488.0
2024-06-17 12:30:00,260.98,261.03,260.89,260.94,3868.0,257.6341,257.6835,257.5453,257.5946,3868.0
2024-06-17 12:35:00,260.88,261.01,260.84,260.88,2812.0,257.5354,257.6637,257.4959,257.5354,2812.0
2024-06-17 12:40:00,260.84,260.95,260.82,260.82,1759.0,257.4959,257.6045,257.4762,257.4762,1759.0
2024-06-17 12:45:00,260.79,260.92,260.78,260.89,1148.0,257.4466,257.5749,257.4367,257.5453,1148.0
2024-06-17 12:50:00,260.82,261.0,260.82,260.95,3650.0,257.4762,257.6539,257.4762,257.6045,3650.0
2024-06-17 12:55:00,260.94,261.0,260.88,260.99,8421.0,257.5946,257.6539,257.5354,257.644,8421.0
2024-06-17 13:00:00,260.94,261.07,260.91,260.98,14263.0,257.5946,257.723,257.565,257.6341,14263.0
2024-06-17 13:05:00,260.99,260.99,260.7,260.72,1487.0,257.644,257.644,257.3577,257.3775,1487.0
2024-06-17 13:10:00,260.7,260.79,260.63,260.74,2293.0,257.3577,257.4466,257.2886,257.3972,2293.0
2024-06-17 13:15:00,260.74,261.03,260.74,260.8,4363.0,257.3972,257.6835,257.3972,257.4564,4363.0
2024-06-17 13:20:00,260.86,260.97,260.57,260.6,4775.0,257.5157,257.6243,257.2294,257.259,4775.0
2024-06-17 13:25:00,260.62,260.68,260.5,260.51,3184.0,257.2787,257.338,257.1603,257.1702,3184.0
2024-06-17 13:30:00,260.48,260.84,260.47,260.78,5996.0,257.1405,257.4959,257.1307,257.4367,5996.0
2024-06-17 13:35:00,260.77,260.86,260.76,260.86,1317.0,257.4268,257.5157,257.417,257.5157,1317.0
2024-06-17 13:40:00,260.76,260.77,260.57,260.59,3413.0,257.417,257.4268,257.2294,257.2491,3413.0
2024-06-17 13:45:00,260.63,260.67,260.56,260.61,2200.0,257.2886,257.3281,257.2195,257.2689,2200.0
2024-06-17 13:50:00,260.61,260.84,260.6,260.72,3714.0,257.2689,257.4959,257.259,257.3775,3714.0
2024-06-17 13:55:00,260.65,260.75,260.6,260.67,7282.0,257.3084,257.4071,257.259,257.3281,7282.0
2024-06-17 14:00:00,260.66,260.79,260.61,260.77,4571.0,257.3182,257.4466,257.2689,257.4268,4571.0
2024-06-17 14:05:00,260.84,261.01,260.84,260.91,7023.0,257.4959,257.6637,257.4959,257.565,7023.0
2024-06-17 14:10:00,260.98,261.02,260.61,260.61,5379.0,257.6341,257.6736,257.2689,257.2689,5379.0
2024-06-17 14:15:00,260.54,260.74,260.54,260.72,3280.0,257.1998,257.3972,257.1998,257.3775,3280.0
2024-06-17 14:20:00,260.71,260.85,260.69,260.83,2089.0,257.3676,257.5058,257.3478,257.4861,2089.0
2024-06-17 14:25:00,260.89,260.96,260.79,260.88,5370.0,257.5453,257.6144,257.4466,257.5354,5370.0
2024-06-17 14:30:00,260.87,261.04,260.87,261.04,4525.0,257.5255,257.6934,257.5255,257.6934,4525.0
2024-06-17 14:35:00,261.02,261.05,260.92,261.03,4733.0,257.6736,257.7032,257.5749,257.6835,4733.0
2024-06-17 14:40:00,261.01,261.22,260.98,261.08,15973.0,257.6637,257.8711,257.6341,257.7328,15973.0
2024-06-17 14:45:00,261.06,261.06,260.87,260.87,1690.0,257.7131,257.7131,257.5255,257.5255,1690.0
2024-06-17 14:50:00,260.85,260.86,260.75,260.8,3822.0,257.5058,257.5157,257.4071,257.4564,3822.0
2024-06-17 14:55:00,260.78,260.81,260.59,260.64,5545.0,257.4367,257.4663,257.2491,257.2985,5545.0
2024-06-17 15:00:00,260.61,260.93,260.58,260.84,14486.0,257.2689,257.5848,257.2393,257.4959,14486.0
2024-06-17 15:05:00,260.82,260.88,260.77,260.8,5164.0,257.4762,257.5354,257.4268,257.4564,5164.0
2024-06-17 15:10:00,260.81,261.1,260.81,261.01,6826.0,257.4663,257.7526,257.4663,257.6637,6826.0
2024-06-17 15:15:00,261.02,261.15,260.98,261.13,14555.0,257.6736,257.802,257.6341,257.7822,14555.0
2024-06-17 15:20:00,261.13,261.21,261.03,261.21,10324.0,257.7822,257.8612,257.6835,257.8612,10324.0
2024-06-17 15:25:00,261.19,261.38,261.11,261.31,15067.0,257.8414,258.029,257.7625,257.9599,15067.0
2024-06-17 15:30:00,261.31,261.36,261.18,261.29,10644.0,257.9599,258.0093,257.8316,257.9402,10644.0
2024-06-17 15:35:00,261.23,261.24,261.09,261.18,13638.0,257.8809,257.8908,257.7427,257.8316,13638.0
2024-06-17 15:40:00,261.18,261.38,261.0,261.0,16580.0,257.8316,258.029,257.6539,257.6539,16580.0
2024-06-17 15:45:00,261.07,261.16,260.95,261.07,21410.0,257.723,257.8118,257.6045,257.723,21410.0
2024-06-17 15:50:00,260.97,261.08,260.79,260.98,14031.0,257.6243,257.7328,257.4466,257.6341,14031.0
2024-06-17 15:55:00,261.0,261.02,260.64,260.73,89049.0,257.6539,257.6736,257.2985,257.3873,89049.0
2024-06-18 09:30:00,260.91,261.7,260.47,261.39,24687.0,257.565,258.3449,257.1307,258.0389,24687.0
2024-06-18 09:35:00,261.86,262.52,261.52,262.48,9441.0,258.5028,259.1544,258.1672,259.1149,9441.0
2024-06-18 09:40:00,262.66,263.04,262.31,262.31,5771.0,259.2926,259.6677,258.9471,258.9471,5771.0
2024-06-18 09:45:00,262.37,262.63,262.24,262.41,7501.0,259.0063,259.263,258.878,259.0458,7501.0
2024-06-18 09:50:00,262.47,262.59,261.86,262.15,3342.0,259.105,259.2235,258.5028,258.7891,3342.0
2024-06-18 09:55:00,262.06,262.39,261.98,262.17,5644.0,258.7003,259.0261,258.6213,258.8089,5644.0
2024-06-18 10:00:00,262.37,263.46,262.36,262.95,4797.0,259.0063,260.0823,258.9964,259.5789,4797.0
2024-06-18 10:05:00,262.88,262.88,262.28,262.51,4367.0,259.5098,259.5098,258.9175,259.1445,4367.0
2024-06-18 10:10:00,262.49,262.49,262.19,262.2,4318.0,259.1248,259.1248,258.8286,258.8385,4318.0
2024-06-18 10:15:00,262.23,262.6,262.23,262.42,4641.0,258.8681,259.2334,258.8681,259.0557,4641.0
2024-06-18 10:20:00,262.44,262.57,262.27,262.28,2277.0,259.0754,259.2037,258.9076,258.9175,2277.0
2024-06-18 10:25:00,262.18,262.27,261.62,261.69,11639.0,258.8187,258.9076,258.2659,258.335,11639.0
2024-06-18 10:30:00,261.63,262.0,261.6,261.85,5717.0,258.2758,258.6411,258.2462,258.493,5717.0
2024-06-18 10:35:00,261.86,261.91,261.75,261.88,2108.0,258.5028,258.5522,258.3943,258.5226,2108.0
2024-06-18 10:40:00,261.93,262.43,261.93,262.43,2842.0,258.572,259.0655,258.572,259.0655,2842.0
2024-06-18 10:45:00,262.49,262.86,262.49,262.5,7448.0,259.1248,259.49,259.1248,259.1346,7448.0
2024-06-18 10:50:00,262.45,262.45,262.06,262.11,4343.0,259.0853,259.0853,258.7003,258.7496,4343.0
2024-06-18 10:55:00,262.04,262.27,261.97,262.17,3390.0,258.6805,258.9076,258.6114,258.8089,3390.0
2024-06-18 11:00:00,262.08,262.11,261.87,261.87,1442.0,258.72,258.7496,258.5127,258.5127,1442.0
2024-06-18 11:05:00,261.83,262.15,261.82,262.15,3344.0,258.4732,258.7891,258.4634,258.7891,3344.0
2024-06-18 11:10:00,262.16,262.55,262.16,262.55,4209.0,258.799,259.184,258.799,259.184,4209.0
2024-06-18 11:15:00,262.57,262.9,262.57,262.82,4070.0,259.2037,259.5295,259.2037,259.4505,4070.0
2024-06-18 11:20:00,262.91,262.91,262.68,262.75,2550.0,259.5394,259.5394,259.3123,259.3814,2550.0
2024-06-18 11:25:00,262.7,262.83,262.67,262.83,3033.0,259.3321,259.4604,259.3025,259.4604,3033.0
2024-06-18 11:30:00,262.84,263.07,262.83,263.07,2857.0,259.4703,259.6973,259.4604,259.6973,2857.0
2024-06-18 11:35:00,263.06,263.27,263.06,263.1,2870.0,259.6875,259.8948,259.6875,259.727,2870.0
2024-06-18 11:40:00,263.2,263.25,263.08,263.1,5919.0,259.8257,259.875,259.7072,259.727,5919.0
2024-06-18 11:45:00,263.1,263.18,263.02,263.11,10846.0,259.727,259.8059,259.648,259.7368,10846.0
2024-06-18 11:50:00,263.09,263.2,263.08,263.18,12450.0,259.7171,259.8257,259.7072,259.8059,12450.0
2024-06-18 11:55:00,263.17,263.42,263.14,263.3,6482.0,259.7961,260.0428,259.7664,259.9244,6482.0
2024-06-18 12:00:00,263.32,263.43,262.95,263.07,7655.0,259.9441,260.0527,259.5789,259.6973,7655.0
2024-06-18 12:05:00,263.11,263.44,263.11,263.42,8768.0,259.7368,260.0626,259.7368,260.0428,8768.0
2024-06-18 12:10:00,263.4,263.44,263.24,263.39,4637.0,260.0231,260.0626,259.8652,260.0132,4637.0
2024-06-18 12:15:00,263.39,263.5,263.33,263.34,9563.0,260.0132,260.1218,259.954,259.9639,9563.0
2024-06-18 12:20:00,263.36,263.45,263.13,263.24,5773.0,259.9836,260.0725,259.7566,259.8652,5773.0
2024-06-18 12:25:00,263.31,263.43,263.27,263.3,3962.0,259.9343,260.0527,259.8948,259.9244,3962.0
2024-06-18 12:30:00,263.25,263.27,263.14,263.26,5905.0,259.875,259.8948,259.7664,259.8849,5905.0
2024-06-18 12:35:00,263.28,263.43,263.27,263.41,6159.0,259.9046,260.0527,259.8948,260.033,6159.0
2024-06-18 12:40:00,263.41,263.53,263.39,263.53,4910.0,260.033,260.1514,260.0132,260.1514,4910.0
2024-06-18 12:45:00,263.51,263.52,263.3,263.42,5326.0,260.1317,260.1416,259.9244,260.0428,5326.0
2024-06-18 12:50:00,263.41,263.62,263.4,263.54,4835.0,260.033,260.2403,260.0231,260.1613,4835.0
2024-06-18 12:55:00,263.66,263.73,263.55,263.64,5115.0,260.2798,260.3489,260.1712,260.26,5115.0
2024-06-18 13:00:00,263.78,263.78,263.5,263.62,9631.0,260.3982,260.3982,260.1218,260.2403,9631.0
2024-06-18 13:05:00,263.63,263.98,263.63,263.92,6476.0,260.2502,260.5957,260.2502,260.5364,6476.0
2024-06-18 13:10:00,263.98,263.98,263.75,263.77,10197.0,260.5957,260.5957,260.3686,260.3884,10197.0
2024-06-18 13:15:00,263.74,263.91,263.74,263.88,4047.0,260.3587,260.5266,260.3587,260.497,4047.0
2024-06-18 13:20:00,263.91,263.91,263.7,263.7,6042.0,260.5266,260.5266,260.3193,260.3193,6042.0
2024-06-18 13:25:00,263.71,263.73,263.59,263.65,5752.0,260.3291,260.3489,260.2107,260.2699,5752.0
2024-06-18 13:30:00,263.63,263.75,263.62,263.73,5968.0,260.2502,260.3686,260.2403,260.3489,5968.0
2024-06-18 13:35:00,263.7,264.18,263.7,264.18,9024.0,260.3193,260.7931,260.3193,260.7931,9024.0
2024-06-18 13:40:00,264.13,264.17,263.76,263.8,4880.0,260.7437,260.7832,260.3785,260.418,4880.0
2024-06-18 13:45:00,263.81,263.95,263.77,263.94,4998.0,260.4278,260.5661,260.3884,260.5562,4998.0
2024-06-18 13:50:00,263.92,263.99,263.83,263.94,10449.0,260.5364,260.6055,260.4476,260.5562,10449.0
2024-06-18 13:55:00,263.9,263.91,263.65,263.66,27281.0,260.5167,260.5266,260.2699,260.2798,27281.0
2024-06-18 14:00:00,263.68,263.68,263.27,263.41,7666.0,260.2995,260.2995,259.8948,260.033,7666.0
2024-06-18 14:05:00,263.35,263.43,263.05,263.13,10705.0,259.9737,260.0527,259.6776,259.7566,10705.0
2024-06-18 14:10:00,263.13,263.36,263.07,263.11,13308.0,259.7566,259.9836,259.6973,259.7368,13308.0
2024-06-18 14:15:00,263.11,263.22,262.98,263.15,6043.0,259.7368,259.8454,259.6085,259.7763,6043.0
2024-06-18 14:20:00,263.17,263.61,263.15,263.61,4351.0,259.7961,260.2304,259.7763,260.2304,4351.0
2024-06-18 14:25:00,263.46,263.64,263.34,263.35,15261.0,260.0823,260.26,259.9639,259.9737,15261.0
2024-06-18 14:30:00,263.36,263.39,263.3,263.36,2932.0,259.9836,260.0132,259.9244,259.9836,2932.0
2024-06-18 14:35:00,263.31,263.33,262.91,263.07,19603.0,259.9343,259.954,259.5394,259.6973,19603.0
2024-06-18 14:40:00,263.07,263.34,263.01,263.28,6205.0,259.6973,259.9639,259.6381,259.9046,6205.0
2024-06-18 14:45:00,263.29,263.31,263.22,263.24,1943.0,259.9145,259.9343,259.8454,259.8652,1943.0
2024-06-18 14:50:00,263.23,263.4,263.17,263.4,7656.0,259.8553,260.0231,259.7961,260.0231,7656.0
2024-06-18 14:55:00,263.37,263.47,263.17,263.4,8671.0,259.9935,260.0922,259.7961,260.0231,8671.0
2024-06-18 15:00:00,263.41,263.45,263.25,263.31,7533.0,260.033,260.0725,259.875,259.9343,7533.0
2024-06-18 15:05:00,263.22,263.27,262.68,262.74,16197.0,259.8454,259.8948,259.3123,259.3716,16197.0
2024-06-18 15:10:00,262.62,262.89,262.47,262.83,7659.0,259.2531,259.5196,259.105,259.4604,7659.0
2024-06-18 15:15:00,262.93,262.94,262.64,262.64,5804.0,259.5591,259.569,259.2728,259.2728,5804.0
2024-06-18 15:20:00,262.7,262.78,262.63,262.69,4185.0,259.3321,259.4111,259.263,259.3222,4185.0
2024-06-18 15:25:00,262.73,262.73,262.47,262.49,13664.0,259.3617,259.3617,259.105,259.1248,13664.0
2024-06-18 15:30:00,262.46,262.85,262.46,262.81,7334.0,259.0952,259.4802,259.0952,259.4407,7334.0
2024-06-18 15:35:00,262.87,263.09,262.55,262.7,18842.0,259.4999,259.7171,259.184,259.3321,18842.0
2024-06-18 15:40:00,262.83,263.02,262.75,262.83,6787.0,259.4604,259.648,259.3814,259.4604,6787.0
2024-06-18 15:45:00,262.86,263.0,262.79,262.9,9500.0,259.49,259.6282,259.4209,259.5295,9500.0
2024-06-18 15:50:00,262.94,263.06,262.83,262.83,19624.0,259.569,259.6875,259.4604,259.4604,19624.0
2024-06-18 15:55:00,262.85,263.09,262.63,263.05,80112.0,259.4802,259.7171,259.263,259.6776,80112.0
2024-06-20 09:30:00,263.26,264.62,263.03,263.99,29074.0,259.8849,261.2275,259.6578,260.6055,29074.0
2024-06-20 09:35:00,264.0,264.98,263.99,264.67,5290.0,260.6154,261.5828,260.6055,261.2768,5290.0
2024-06-20 09:40:00,264.38,264.49,263.55,263.7,7522.0,260.9905,261.0991,260.1712,260.3193,7522.0
2024-06-20 09:45:00,263.55,264.25,263.47,264.0,5541.0,260.1712,260.8622,260.0922,260.6154,5541.0
2024-06-20 09:50:00,263.98,264.41,263.98,264.37,4964.0,260.5957,261.0202,260.5957,260.9807,4964.0
2024-06-20 09:55:00,264.38,264.38,263.42,263.67,7246.0,260.9905,260.9905,260.0428,260.2896,7246.0
2024-06-20 10:00:00,263.64,264.35,263.43,264.06,9084.0,260.26,260.9609,260.0527,260.6746,9084.0
2024-06-20 10:05:00,263.86,264.37,263.82,264.25,8804.0,260.4772,260.9807,260.4377,260.8622,8804.0
2024-06-20 10:10:00,264.23,264.31,263.42,263.91,7593.0,260.8425,260.9214,260.0428,260.5266,7593.0
2024-06-20 10:15:00,263.97,264.49,263.9,264.36,6619.0,260.5858,261.0991,260.5167,260.9708,6619.0
2024-06-20 10:20:00,264.36,264.43,263.74,263.96,6941.0,260.9708,261.0399,260.3587,260.5759,6941.0
2024-06-20 10:25:00,263.86,264.33,263.8,264.12,7555.0,260.4772,260.9412,260.418,260.7339,7555.0
2024-06-20 10:30:00,264.05,264.29,264.04,264.15,7157.0,260.6648,260.9017,260.6549,260.7635,7157.0
2024-06-20 10:35:00,264.0,264.1,263.55,263.69,5882.0,260.6154,260.7141,260.1712,260.3094,5882.0
2024-06-20 10:40:00,263.63,263.74,263.52,263.64,4455.0,260.2502,260.3587,260.1416,260.26,4455.0
2024-06-20 10:45:00,263.64,263.73,263.53,263.73,1586.0,260.26,260.3489,260.1514,260.3489,1586.0
2024-06-20 10:50:00,263.76,263.77,263.53,263.67,3008.0,260.3785,260.3884,260.1514,260.2896,3008.0
2024-06-20 10:55:00,263.56,263.59,263.4,263.48,2885.0,260.1811,260.2107,260.0231,260.1021,2885.0
2024-06-20 11:00:00,263.48,263.97,263.48,263.93,3912.0,260.1021,260.5858,260.1021,260.5463,3912.0
2024-06-20 11:05:00,263.89,264.02,263.64,263.87,4200.0,260.5068,260.6352,260.26,260.4871,4200.0
2024-06-20 11:10:00,263.92,264.07,263.71,264.07,2831.0,260.5364,260.6845,260.3291,260.6845,2831.0
2024-06-20 11:15:00,264.04,264.19,263.95,264.11,4762.0,260.6549,260.803,260.5661,260.724,4762.0
2024-06-20 11:20:00,264.11,264.11,263.67,263.76,2659.0,260.724,260.724,260.2896,260.3785,2659.0
2024-06-20 11:25:00,263.75,264.17,263.7,264.09,4329.0,260.3686,260.7832,260.3193,260.7043,4329.0
2024-06-20 11:30:00,264.17,264.3,264.07,264.15,3787.0,260.7832,260.9116,260.6845,260.7635,3787.0
2024-06-20 11:35:00,264.17,264.17,263.81,263.9,2603.0,260.7832,260.7832,260.4278,260.5167,2603.0
2024-06-20 11:40:00,263.9,264.34,263.81,264.34,1962.0,260.5167,260.9511,260.4278,260.9511,1962.0
2024-06-20 11:45:00,264.27,264.41,264.17,264.39,1655.0,260.882,261.0202,260.7832,261.0004,1655.0
2024-06-20 11:50:00,264.47,264.5,264.33,264.43,4763.0,261.0794,261.109,260.9412,261.0399,4763.0
2024-06-20 11:55:00,264.36,264.37,264.12,264.13,3099.0,260.9708,260.9807,260.7339,260.7437,3099.0
2024-06-20 12:00:00,264.13,264.54,264.13,264.54,2132.0,260.7437,261.1485,260.7437,261.1485,2132.0
2024-06-20 12:05:00,264.5,264.66,264.42,264.42,2518.0,261.109,261.267,261.03,261.03,2518.0
2024-06-20 12:10:00,264.51,264.72,264.51,264.64,1275.0,261.1189,261.3262,261.1189,261.2472,1275.0
2024-06-20 12:15:00,264.64,264.85,264.64,264.85,2700.0,261.2472,261.4545,261.2472,261.4545,2700.0
2024-06-20 12:20:00,264.9,265.1,264.71,264.8,10560.0,261.5039,261.7013,261.3163,261.4052,10560.0
2024-06-20 12:25:00,264.86,265.11,264.86,265.11,3797.0,261.4644,261.7112,261.4644,261.7112,3797.0
2024-06-20 12:30:00,264.98,265.15,264.98,265.06,2106.0,261.5828,261.7507,261.5828,261.6618,2106.0
2024-06-20 12:35:00,264.96,265.17,264.9,265.12,2916.0,261.5631,261.7704,261.5039,261.7211,2916.0
2024-06-20 12:40:00,265.14,265.37,265.05,265.17,9074.0,261.7408,261.9678,261.652,261.7704,9074.0
2024-06-20 12:45:00,265.17,265.34,265.16,265.34,2836.0,261.7704,261.9382,261.7605,261.9382,2836.0
2024-06-20 12:50:00,265.26,265.29,265.02,265.14,4079.0,261.8593,261.8889,261.6223,261.7408,4079.0
2024-06-20 12:55:00,265.14,265.14,264.9,265.03,7713.0,261.7408,261.7408,261.5039,261.6322,7713.0
2024-06-20 13:00:00,265.03,265.27,265.01,265.27,1639.0,261.6322,261.8691,261.6125,261.8691,1639.0
2024-06-20 13:05:00,265.33,265.33,265.06,265.1,2800.0,261.9284,261.9284,261.6618,261.7013,2800.0
2024-06-20 13:10:00,265.21,265.26,265.08,265.2,6462.0,261.8099,261.8593,261.6816,261.8,6462.0
2024-06-20 13:15:00,265.25,265.47,265.19,265.47,2923.0,261.8494,262.0666,261.7902,262.0666,2923.0
2024-06-20 13:20:00,265.42,265.78,265.34,265.66,7356.0,262.0172,262.3726,261.9382,262.2541,7356.0
2024-06-20 13:25:00,265.72,266.07,265.54,266.02,3276.0,262.3134,262.6589,262.1357,262.6095,3276.0
2024-06-20 13:30:00,265.98,266.02,265.8,265.95,3838.0,262.57,262.6095,262.3923,262.5404,3838.0
2024-06-20 13:35:00,265.91,266.14,265.88,266.06,2539.0,262.5009,262.728,262.4713,262.649,2539.0
2024-06-20 13:40:00,266.13,266.28,266.04,266.26,4097.0,262.7181,262.8662,262.6293,262.8464,4097.0
2024-06-20 13:45:00,266.12,266.48,265.94,266.45,7866.0,262.7082,263.0636,262.5305,263.034,7866.0
2024-06-20 13:50:00,266.39,266.71,266.39,266.69,3226.0,262.9748,263.2907,262.9748,263.2709,3226.0
2024-06-20 13:55:00,266.68,266.98,266.68,266.93,4331.0,263.2611,263.5572,263.2611,263.5078,4331.0
2024-06-20 14:00:00,266.97,267.41,266.97,267.34,16538.0,263.5473,263.9817,263.5473,263.9126,16538.0
2024-06-20 14:05:00,267.21,267.22,266.91,266.97,3660.0,263.7843,263.7941,263.4881,263.5473,3660.0
2024-06-20 14:10:00,266.98,267.12,266.86,267.12,6390.0,263.5572,263.6954,263.4387,263.6954,6390.0
2024-06-20 14:15:00,267.08,267.19,267.0,267.1,4317.0,263.6559,263.7645,263.577,263.6757,4317.0
2024-06-20 14:20:00,267.06,267.11,266.93,267.11,3851.0,263.6362,263.6855,263.5078,263.6855,3851.0
2024-06-20 14:25:00,267.12,267.24,267.08,267.24,2300.0,263.6954,263.8139,263.6559,263.8139,2300.0
2024-06-20 14:30:00,267.25,267.33,267.11,267.15,4446.0,263.8237,263.9027,263.6855,263.725,4446.0
2024-06-20 14:35:00,267.12,267.4,267.1,267.1,8019.0,263.6954,263.9718,263.6757,263.6757,8019.0
2024-06-20 14:40:00,267.1,267.33,267.02,267.33,5299.0,263.6757,263.9027,263.5967,263.9027,5299.0
2024-06-20 14:45:00,267.33,267.62,267.3,267.62,4516.0,263.9027,264.189,263.8731,264.189,4516.0
2024-06-20 14:50:00,267.66,267.8,267.44,267.47,5429.0,264.2285,264.3667,264.0113,264.0409,5429.0
2024-06-20 14:55:00,267.47,268.04,267.46,267.81,16576.0,264.0409,264.6036,264.0311,264.3766,16576.0
2024-06-20 15:00:00,267.7,267.73,267.09,267.34,5910.0,264.268,264.2976,263.6658,263.9126,5910.0
2024-06-20 15:05:00,267.21,267.38,267.14,267.33,4267.0,263.7843,263.9521,263.7152,263.9027,4267.0
2024-06-20 15:10:00,267.26,267.38,267.15,267.35,4676.0,263.8336,263.9521,263.725,263.9225,4676.0
2024-06-20 15:15:00,267.34,267.62,267.2,267.5,7463.0,263.9126,264.189,263.7744,264.0705,7463.0
2024-06-20 15:20:00,267.55,267.55,267.23,267.33,4908.0,264.1199,264.1199,263.804,263.9027,4908.0
2024-06-20 15:25:00,267.39,267.59,267.23,267.53,11126.0,263.962,264.1594,263.804,264.1002,11126.0
2024-06-20 15:30:00,267.44,267.59,267.21,267.48,10176.0,264.0113,264.1594,263.7843,264.0508,10176.0
2024-06-20 15:35:00,267.5,267.56,267.06,267.35,10196.0,264.0705,264.1298,263.6362,263.9225,10196.0
2024-06-20 15:40:00,267.38,267.45,267.07,267.1,18811.0,263.9521,264.0212,263.6461,263.6757,18811.0
2024-06-20 15:45:00,267.07,267.41,266.87,266.93,20077.0,263.6461,263.9817,263.4486,263.5078,20077.0
2024-06-20 15:50:00,267.02,267.35,266.93,267.21,23437.0,263.5967,263.9225,263.5078,263.7843,23437.0
2024-06-20 15:55:00,267.12,267.15,266.24,266.39,70242.0,263.6954,263.725,262.8267,262.9748,70242.0
2024-06-21 09:30:00,266.82,267.05,265.0,265.0,320551.0,263.3993,263.6263,261.6026,261.6026,320551.0
2024-06-21 09:35:00,264.96,265.55,264.42,264.95,8426.0,261.5631,262.1455,261.03,261.5532,8426.0
2024-06-21 09:40:00,264.9,265.2,264.34,264.53,9569.0,261.5039,261.8,260.9511,261.1386,9569.0
2024-06-21 09:45:00,264.38,264.55,263.64,264.31,15206.0,260.9905,261.1584,260.26,260.9214,15206.0
2024-06-21 09:50:00,264.48,265.33,264.48,265.33,13499.0,261.0893,261.9284,261.0893,261.9284,13499.0
2024-06-21 09:55:00,265.15,265.15,264.58,265.09,7099.0,261.7507,261.7507,261.188,261.6914,7099.0
2024-06-21 10:00:00,264.64,264.83,264.27,264.3,11777.0,261.2472,261.4348,260.882,260.9116,11777.0
2024-06-21 10:05:00,264.41,264.75,264.4,264.62,5079.0,261.0202,261.3558,261.0103,261.2275,5079.0
2024-06-21 10:10:00,264.69,265.32,264.66,265.23,6760.0,261.2966,261.9185,261.267,261.8296,6760.0
2024-06-21 10:15:00,265.23,265.25,264.91,265.17,8090.0,261.8296,261.8494,261.5137,261.7704,8090.0
2024-06-21 10:20:00,265.17,265.51,264.97,265.5,5777.0,261.7704,262.1061,261.573,262.0962,5777.0
2024-06-21 10:25:00,265.45,265.6,265.38,265.51,4651.0,262.0468,262.1949,261.9777,262.1061,4651.0
2024-06-21 10:30:00,265.51,265.56,264.56,264.56,10068.0,262.1061,262.1554,261.1682,261.1682,10068.0
2024-06-21 10:35:00,264.42,265.06,264.42,264.96,6647.0,261.03,261.6618,261.03,261.5631,6647.0
2024-06-21 10:40:00,264.88,265.08,264.77,264.79,4732.0,261.4841,261.6816,261.3755,261.3953,4732.0
2024-06-21 10:45:00,264.77,264.85,264.61,264.63,4372.0,261.3755,261.4545,261.2176,261.2373,4372.0
2024-06-21 10:50:00,264.68,264.79,264.56,264.79,4017.0,261.2867,261.3953,261.1682,261.3953,4017.0
2024-06-21 10:55:00,264.84,264.89,264.42,264.42,3193.0,261.4446,261.494,261.03,261.03,3193.0
2024-06-21 11:00:00,264.43,264.69,264.29,264.58,5604.0,261.0399,261.2966,260.9017,261.188,5604.0
2024-06-21 11:05:00,264.59,264.79,264.58,264.79,1523.0,261.1978,261.3953,261.188,261.3953,1523.0
2024-06-21 11:10:00,264.69,264.69,264.13,264.25,2688.0,261.2966,261.2966,260.7437,260.8622,2688.0
2024-06-21 11:15:00,264.2,264.26,264.11,264.11,3176.0,260.8128,260.8721,260.724,260.724,3176.0
2024-06-21 11:20:00,264.19,264.19,264.0,264.0,2589.0,260.803,260.803,260.6154,260.6154,2589.0
2024-06-21 11:25:00,263.99,263.99,263.7,263.84,5039.0,260.6055,260.6055,260.3193,260.4575,5039.0
2024-06-21 11:30:00,263.84,263.9,263.68,263.83,6943.0,260.4575,260.5167,260.2995,260.4476,6943.0
2024-06-21 11:35:00,263.86,263.95,263.27,263.37,6325.0,260.4772,260.5661,259.8948,259.9935,6325.0
2024-06-21 11:40:00,263.32,263.37,263.02,263.02,6027.0,259.9441,259.9935,259.648,259.648,6027.0
2024-06-21 11:45:00,263.09,263.19,262.78,263.15,6492.0,259.7171,259.8158,259.4111,259.7763,6492.0
2024-06-21 11:50:00,263.11,263.11,262.71,262.72,2941.0,259.7368,259.7368,259.342,259.3518,2941.0
2024-06-21 11:55:00,262.66,263.05,262.66,263.02,3356.0,259.2926,259.6776,259.2926,259.648,3356.0
2024-06-21 12:00:00,263.03,263.21,262.94,263.0,7633.0,259.6578,259.8355,259.569,259.6282,7633.0
2024-06-21 12:05:00,262.97,263.16,262.78,263.16,4515.0,259.5986,259.7862,259.4111,259.7862,4515.0
2024-06-21 12:10:00,263.24,263.43,263.17,263.17,2874.0,259.8652,260.0527,259.7961,259.7961,2874.0
2024-06-21 12:15:00,263.26,263.33,263.12,263.23,1801.0,259.8849,259.954,259.7467,259.8553,1801.0
2024-06-21 12:20:00,263.15,263.22,263.13,263.22,1709.0,259.7763,259.8454,259.7566,259.8454,1709.0
2024-06-21 12:25:00,263.21,263.46,263.17,263.46,2611.0,259.8355,260.0823,259.7961,260.0823,2611.0
2024-06-21 12:30:00,263.47,263.55,263.29,263.3,3442.0,260.0922,260.1712,259.9145,259.9244,3442.0
2024-06-21 12:35:00,263.31,263.68,263.31,263.63,2006.0,259.9343,260.2995,259.9343,260.2502,2006.0
2024-06-21 12:40:00,263.68,263.8,263.63,263.8,1722.0,260.2995,260.418,260.2502,260.418,1722.0
2024-06-21 12:45:00,263.8,263.86,263.78,263.85,2767.0,260.418,260.4772,260.3982,260.4673,2767.0
2024-06-21 12:50:00,263.81,263.95,263.75,263.92,2522.0,260.4278,260.5661,260.3686,260.5364,2522.0
2024-06-21 12:55:00,263.93,263.99,263.87,263.99,1769.0,260.5463,260.6055,260.4871,260.6055,1769.0
2024-06-21 13:00:00,263.99,264.1,263.96,264.1,800.0,260.6055,260.7141,260.5759,260.7141,800.0
2024-06-21 13:05:00,264.12,264.19,264.05,264.19,2768.0,260.7339,260.803,260.6648,260.803,2768.0
2024-06-21 13:10:00,264.2,264.25,264.16,264.16,1114.0,260.8128,260.8622,260.7734,260.7734,1114.0
2024-06-21 13:15:00,264.25,264.31,264.18,264.18,5955.0,260.8622,260.9214,260.7931,260.7931,5955.0
2024-06-21 13:20:00,264.15,264.21,264.0,264.0,3208.0,260.7635,260.8227,260.6154,260.6154,3208.0
2024-06-21 13:25:00,264.03,264.24,264.02,264.22,3087.0,260.645,260.8523,260.6352,260.8326,3087.0
2024-06-21 13:30:00,264.17,264.29,264.16,264.25,3618.0,260.7832,260.9017,260.7734,260.8622,3618.0
2024-06-21 13:35:00,264.25,264.25,264.13,264.13,4557.0,260.8622,260.8622,260.7437,260.7437,4557.0
2024-06-21 13:40:00,264.13,264.18,264.0,264.0,3100.0,260.7437,260.7931,260.6154,260.6154,3100.0
2024-06-21 13:45:00,264.02,264.1,263.97,264.07,4482.0,260.6352,260.7141,260.5858,260.6845,4482.0
2024-06-21 13:50:00,264.02,264.18,263.97,264.18,5666.0,260.6352,260.7931,260.5858,260.7931,5666.0
2024-06-21 13:55:00,264.17,264.2,263.92,263.92,5876.0,260.7832,260.8128,260.5364,260.5364,5876.0
2024-06-21 14:00:00,263.97,263.98,263.73,263.8,8610.0,260.5858,260.5957,260.3489,260.418,8610.0
2024-06-21 14:05:00,263.84,264.06,263.77,264.04,6544.0,260.4575,260.6746,260.3884,260.6549,6544.0
2024-06-21 14:10:00,264.06,264.14,263.98,264.0,3801.0,260.6746,260.7536,260.5957,260.6154,3801.0
2024-06-21 14:15:00,264.03,264.29,263.98,264.29,7142.0,260.645,260.9017,260.5957,260.9017,7142.0
2024-06-21 14:20:00,264.29,264.29,263.99,264.13,13281.0,260.9017,260.9017,260.6055,260.7437,13281.0
2024-06-21 14:25:00,264.11,264.22,263.98,264.02,3177.0,260.724,260.8326,260.5957,260.6352,3177.0
2024-06-21 14:30:00,264.09,264.14,263.93,264.14,4277.0,260.7043,260.7536,260.5463,260.7536,4277.0
2024-06-21 14:35:00,264.15,264.39,264.12,264.26,4469.0,260.7635,261.0004,260.7339,260.8721,4469.0
2024-06-21 14:40:00,264.28,264.28,264.05,264.06,6391.0,260.8918,260.8918,260.6648,260.6746,6391.0
2024-06-21 14:45:00,264.07,264.2,264.04,264.13,2006.0,260.6845,260.8128,260.6549,260.7437,2006.0
2024-06-21 14:50:00,264.13,264.3,264.06,264.3,2716.0,260.7437,260.9116,260.6746,260.9116,2716.0
2024-06-21 14:55:00,264.31,264.34,264.11,264.19,4029.0,260.9214,260.9511,260.724,260.803,4029.0
2024-06-21 15:00:00,264.19,264.32,264.15,264.32,2680.0,260.803,260.9313,260.7635,260.9313,2680.0
2024-06-21 15:05:00,264.29,264.51,264.27,264.27,3646.0,260.9017,261.1189,260.882,260.882,3646.0
2024-06-21 15:10:00,264.35,264.38,264.3,264.3,2678.0,260.9609,260.9905,260.9116,260.9116,2678.0
2024-06-21 15:15:00,264.32,264.41,264.28,264.34,7963.0,260.9313,261.0202,260.8918,260.9511,7963.0
2024-06-21 15:20:00,264.35,264.35,264.04,264.15,5652.0,260.9609,260.9609,260.6549,260.7635,5652.0
2024-06-21 15:25:00,264.15,264.15,263.97,264.0,3526.0,260.7635,260.7635,260.5858,260.6154,3526.0
2024-06-21 15:30:00,264.06,264.06,263.74,263.89,9881.0,260.6746,260.6746,260.3587,260.5068,9881.0
2024-06-21 15:35:00,263.86,264.03,263.73,263.79,13657.0,260.4772,260.645,260.3489,260.4081,13657.0
2024-06-21 15:40:00,263.74,263.75,263.61,263.68,8982.0,260.3587,260.3686,260.2304,260.2995,8982.0
2024-06-21 15:45:00,263.68,264.25,263.57,264.19,12272.0,260.2995,260.8622,260.1909,260.803,12272.0
2024-06-21 15:50:00,264.1,264.89,264.02,264.82,23372.0,260.7141,261.494,260.6352,261.4249,23372.0
2024-06-21 15:55:00,264.8,265.03,264.37,264.4,62319.0,261.4052,261.6322,260.9807,261.0103,62319.0
2024-06-24 09:30:00,265.18,265.18,264.0,264.63,23260.0,261.7803,261.7803,260.6154,261.2373,23260.0
2024-06-24 09:35:00,264.74,265.73,264.47,265.68,7539.0,261.3459,262.3232,261.0794,262.2739,7539.0
2024-06-24 09:40:00,265.66,266.23,265.44,265.61,5057.0,262.2541,262.8168,262.037,262.2048,5057.0
2024-06-24 09:45:00,265.36,265.76,265.19,265.75,4852.0,261.958,262.3528,261.7902,262.343,4852.0
2024-06-24 09:50:00,265.85,266.06,265.7,265.99,4770.0,262.4417,262.649,262.2936,262.5799,4770.0
2024-06-24 09:55:00,265.78,266.73,265.78,266.52,7425.0,262.3726,263.3104,262.3726,263.1031,7425.0
2024-06-24 10:00:00,266.54,266.92,265.92,265.92,10074.0,263.1228,263.498,262.5108,262.5108,10074.0
2024-06-24 10:05:00,266.04,266.58,266.04,266.58,2786.0,262.6293,263.1623,262.6293,263.1623,2786.0
2024-06-24 10:10:00,266.51,266.61,266.2,266.54,7659.0,263.0932,263.192,262.7872,263.1228,7659.0
2024-06-24 10:15:00,266.4,266.41,265.74,265.77,3834.0,262.9846,262.9945,262.3331,262.3627,3834.0
2024-06-24 10:20:00,265.74,266.33,265.74,266.31,4450.0,262.3331,262.9155,262.3331,262.8958,4450.0
2024-06-24 10:25:00,266.47,266.58,266.33,266.58,1822.0,263.0537,263.1623,262.9155,263.1623,1822.0
2024-06-24 10:30:00,266.54,266.68,266.34,266.68,1536.0,263.1228,263.2611,262.9254,263.2611,1536.0
2024-06-24 10:35:00,266.66,266.96,266.35,266.79,13331.0,263.2413,263.5375,262.9353,263.3696,13331.0
2024-06-24 10:40:00,266.87,267.64,266.78,267.39,4789.0,263.4486,264.2087,263.3598,263.962,4789.0
2024-06-24 10:45:00,267.32,267.67,266.97,267.67,5476.0,263.8928,264.2384,263.5473,264.2384,5476.0
2024-06-24 10:50:00,267.43,267.48,266.96,267.36,2571.0,264.0014,264.0508,263.5375,263.9323,2571.0
2024-06-24 10:55:00,267.38,267.59,267.26,267.46,7203.0,263.9521,264.1594,263.8336,264.0311,7203.0
2024-06-24 11:00:00,267.22,267.26,266.87,266.88,5764.0,263.7941,263.8336,263.4486,263.4585,5764.0
2024-06-24 11:05:00,266.82,266.85,266.48,266.59,6759.0,263.3993,263.4289,263.0636,263.1722,6759.0
2024-06-24 11:10:00,266.78,266.83,266.5,266.67,2468.0,263.3598,263.4091,263.0834,263.2512,2468.0
2024-06-24 11:15:00,266.92,266.95,266.72,266.89,2427.0,263.498,263.5276,263.3005,263.4684,2427.0
2024-06-24 11:20:00,266.87,266.88,266.61,266.7,6903.0,263.4486,263.4585,263.192,263.2808,6903.0
2024-06-24 11:25:00,266.69,267.16,266.68,267.16,5838.0,263.2709,263.7349,263.2611,263.7349,5838.0
2024-06-24 11:30:00,267.17,267.18,266.95,266.99,3565.0,263.7448,263.7546,263.5276,263.5671,3565.0
2024-06-24 11:35:00,266.98,267.09,266.9,267.09,701.0,263.5572,263.6658,263.4782,263.6658,701.0
2024-06-24 11:40:00,267.08,267.18,266.94,267.08,3594.0,263.6559,263.7546,263.5177,263.6559,3594.0
2024-06-24 11:45:00,267.04,267.14,266.96,267.13,1807.0,263.6164,263.7152,263.5375,263.7053,1807.0
2024-06-24 11:50:00,267.15,267.42,267.03,267.42,3860.0,263.725,263.9916,263.6066,263.9916,3860.0
2024-06-24 11:55:00,267.32,267.51,267.31,267.44,2097.0,263.8928,264.0804,263.883,264.0113,2097.0
2024-06-24 12:00:00,267.31,267.32,267.22,267.32,1645.0,263.883,263.8928,263.7941,263.8928,1645.0
2024-06-24 12:05:00,267.21,267.33,267.01,267.33,8472.0,263.7843,263.9027,263.5868,263.9027,8472.0
2024-06-24 12:10:00,267.22,267.28,267.22,267.22,300.0,263.7941,263.8534,263.7941,263.7941,300.0
2024-06-24 12:15:00,267.36,267.5,267.33,267.45,3620.0,263.9323,264.0705,263.9027,264.0212,3620.0
2024-06-24 12:20:00,267.36,267.49,267.31,267.49,2547.0,263.9323,264.0607,263.883,264.0607,2547.0
2024-06-24 12:25:00,267.45,267.45,267.25,267.34,4823.0,264.0212,264.0212,263.8237,263.9126,4823.0
2024-06-24 12:30:00,267.26,267.34,267.24,267.34,1673.0,263.8336,263.9126,263.8139,263.9126,1673.0
2024-06-24 12:35:00,267.17,267.24,267.06,267.06,7032.0,263.7448,263.8139,263.6362,263.6362,7032.0
2024-06-24 12:40:00,267.06,267.23,267.06,267.2,1722.0,263.6362,263.804,263.6362,263.7744,1722.0
2024-06-24 12:45:00,267.29,267.32,267.29,267.31,1336.0,263.8632,263.8928,263.8632,263.883,1336.0
2024-06-24 12:50:00,267.3,267.33,267.3,267.33,580.0,263.8731,263.9027,263.8731,263.9027,580.0
2024-06-24 12:55:00,267.4,267.6,267.38,267.46,2784.0,263.9718,264.1693,263.9521,264.0311,2784.0
2024-06-24 13:00:00,267.45,267.53,267.36,267.39,3549.0,264.0212,264.1002,263.9323,263.962,3549.0
2024-06-24 13:05:00,267.35,267.42,267.04,267.04,2339.0,263.9225,263.9916,263.6164,263.6164,2339.0
2024-06-24 13:10:00,267.15,267.25,267.11,267.25,1000.0,263.725,263.8237,263.6855,263.8237,1000.0
2024-06-24 13:15:00,267.24,267.24,267.03,267.09,2628.0,263.8139,263.8139,263.6066,263.6658,2628.0
2024-06-24 13:20:00,267.19,267.25,267.12,267.13,1400.0,263.7645,263.8237,263.6954,263.7053,1400.0
2024-06-24 13:25:00,267.29,267.29,267.15,267.15,773.0,263.8632,263.8632,263.725,263.725,773.0
2024-06-24 13:30:00,267.11,267.13,266.94,267.1,2464.0,263.6855,263.7053,263.5177,263.6757,2464.0
2024-06-24 13:35:00,266.95,267.01,266.8,266.95,7568.0,263.5276,263.5868,263.3795,263.5276,7568.0
2024-06-24 13:40:00,266.95,267.02,266.92,266.97,1950.0,263.5276,263.5967,263.498,263.5473,1950.0
2024-06-24 13:45:00,266.89,266.92,266.5,266.51,3684.0,263.4684,263.498,263.0834,263.0932,3684.0
2024-06-24 13:50:00,266.43,266.55,266.43,266.5,1103.0,263.0143,263.1327,263.0143,263.0834,1103.0
2024-06-24 13:55:00,266.55,266.56,266.46,266.46,1389.0,263.1327,263.1426,263.0439,263.0439,1389.0
2024-06-24 14:00:00,266.5,266.69,266.32,266.54,6765.0,263.0834,263.2709,262.9057,263.1228,6765.0
2024-06-24 14:05:00,266.66,266.91,266.55,266.88,1539.0,263.2413,263.4881,263.1327,263.4585,1539.0
2024-06-24 14:10:00,266.8,266.88,266.73,266.83,2574.0,263.3795,263.4585,263.3104,263.4091,2574.0
2024-06-24 14:15:00,266.95,267.03,266.78,266.86,3100.0,263.5276,263.6066,263.3598,263.4387,3100.0
2024-06-24 14:20:00,266.92,266.99,266.81,266.99,1375.0,263.498,263.5671,263.3894,263.5671,1375.0
2024-06-24 14:25:00,267.04,267.05,266.87,267.01,6787.0,263.6164,263.6263,263.4486,263.5868,6787.0
2024-06-24 14:30:00,267.06,267.15,266.99,267.04,1450.0,263.6362,263.725,263.5671,263.6164,1450.0
2024-06-24 14:35:00,267.11,267.12,266.96,267.05,1409.0,263.6855,263.6954,263.5375,263.6263,1409.0
2024-06-24 14:40:00,267.04,267.17,266.95,266.95,1903.0,263.6164,263.7448,263.5276,263.5276,1903.0
2024-06-24 14:45:00,266.9,267.01,266.79,266.79,5452.0,263.4782,263.5868,263.3696,263.3696,5452.0
2024-06-24 14:50:00,266.93,267.0,266.93,266.98,474.0,263.5078,263.577,263.5078,263.5572,474.0
2024-06-24 14:55:00,266.99,267.01,266.8,266.87,1480.0,263.5671,263.5868,263.3795,263.4486,1480.0
2024-06-24 15:00:00,266.86,267.1,266.63,266.63,3236.0,263.4387,263.6757,263.2117,263.2117,3236.0
2024-06-24 15:05:00,266.55,266.66,266.4,266.63,3586.0,263.1327,263.2413,262.9846,263.2117,3586.0
2024-06-24 15:10:00,266.53,266.64,266.29,266.29,2474.0,263.113,263.2216,262.8761,262.8761,2474.0
2024-06-24 15:15:00,266.29,266.39,266.09,266.14,2577.0,262.8761,262.9748,262.6786,262.728,2577.0
2024-06-24 15:20:00,266.1,266.13,265.89,266.09,4315.0,262.6885,262.7181,262.4812,262.6786,4315.0
2024-06-24 15:25:00,266.09,266.19,266.02,266.03,4430.0,262.6786,262.7773,262.6095,262.6194,4430.0
2024-06-24 15:30:00,266.14,266.38,266.1,266.38,4826.0,262.728,262.9649,262.6885,262.9649,4826.0
2024-06-24 15:35:00,266.43,266.8,266.36,266.75,5568.0,263.0143,263.3795,262.9452,263.3302,5568.0
2024-06-24 15:40:00,266.73,266.96,266.73,266.91,5437.0,263.3104,263.5375,263.3104,263.4881,5437.0
2024-06-24 15:45:00,266.91,267.15,266.65,266.84,16867.0,263.4881,263.725,263.2314,263.419,16867.0
2024-06-24 15:50:00,266.99,267.1,266.79,266.87,19736.0,263.5671,263.6757,263.3696,263.4486,19736.0
2024-06-24 15:55:00,266.88,266.98,266.18,266.19,52736.0,263.4585,263.5572,262.7675,262.7773,52736.0
2024-06-25 09:30:00,265.92,266.26,265.06,266.11,17987.0,262.5108,262.8464,261.6618,262.6984,17987.0
2024-06-25 09:35:00,265.96,266.84,265.96,266.51,6838.0,262.5503,263.419,262.5503,263.0932,6838.0
2024-06-25 09:40:00,266.64,266.64,265.88,266.15,2525.0,263.2216,263.2216,262.4713,262.7378,2525.0
2024-06-25 09:45:00,266.15,266.15,265.75,265.75,1362.0,262.7378,262.7378,262.343,262.343,1362.0
2024-06-25 09:50:00,265.77,265.77,265.5,265.5,358.0,262.3627,262.3627,262.0962,262.0962,358.0
2024-06-25 09:55:00,265.16,265.42,265.02,265.02,1880.0,261.7605,262.0172,261.6223,261.6223,1880.0
2024-06-25 10:00:00,265.06,265.35,264.71,264.71,4670.0,261.6618,261.9481,261.3163,261.3163,4670.0
2024-06-25 10:05:00,264.74,264.86,264.55,264.6,1877.0,261.3459,261.4644,261.1584,261.2077,1877.0
2024-06-25 10:10:00,264.71,264.93,264.55,264.76,2501.0,261.3163,261.5335,261.1584,261.3657,2501.0
2024-06-25 10:15:00,264.84,265.27,264.6,265.05,4370.0,261.4446,261.8691,261.2077,261.652,4370.0
2024-06-25 10:20:00,265.25,265.5,264.98,265.5,1947.0,261.8494,262.0962,261.5828,262.0962,1947.0
2024-06-25 10:25:00,265.34,265.34,264.97,265.01,5280.0,261.9382,261.9382,261.573,261.6125,5280.0
2024-06-25 10:30:00,264.82,264.92,264.33,264.76,1508.0,261.4249,261.5236,260.9412,261.3657,1508.0
2024-06-25 10:35:00,264.69,264.75,264.6,264.71,3219.0,261.2966,261.3558,261.2077,261.3163,3219.0
2024-06-25 10:40:00,264.76,264.78,264.59,264.63,1642.0,261.3657,261.3854,261.1978,261.2373,1642.0
2024-06-25 10:45:00,264.54,264.82,264.5,264.56,2340.0,261.1485,261.4249,261.109,261.1682,2340.0
2024-06-25 10:50:00,264.58,264.78,264.42,264.63,4903.0,261.188,261.3854,261.03,261.2373,4903.0
2024-06-25 10:55:00,264.56,264.62,264.52,264.59,1743.0,261.1682,261.2275,261.1287,261.1978,1743.0
2024-06-25 11:00:00,264.4,264.45,264.17,264.22,3299.0,261.0103,261.0596,260.7832,260.8326,3299.0
2024-06-25 11:05:00,264.17,264.17,264.11,264.12,704.0,260.7832,260.7832,260.724,260.7339,704.0
2024-06-25 11:10:00,264.1,264.42,264.1,264.38,4809.0,260.7141,261.03,260.7141,260.9905,4809.0
2024-06-25 11:15:00,264.42,264.51,264.42,264.45,3378.0,261.03,261.1189,261.03,261.0596,3378.0
2024-06-25 11:20:00,264.42,264.46,264.2,264.2,2338.0,261.03,261.0695,260.8128,260.8128,2338.0
2024-06-25 11:25:00,264.18,264.36,264.09,264.16,4194.0,260.7931,260.9708,260.7043,260.7734,4194.0
2024-06-25 11:30:00,264.09,264.18,263.95,264.14,3570.0,260.7043,260.7931,260.5661,260.7536,3570.0
2024-06-25 11:35:00,264.08,264.14,263.82,263.82,3808.0,260.6944,260.7536,260.4377,260.4377,3808.0
2024-06-25 11:40:00,263.92,263.93,263.75,263.91,3371.0,260.5364,260.5463,260.3686,260.5266,3371.0
2024-06-25 11:45:00,263.94,264.04,263.93,264.02,1215.0,260.5562,260.6549,260.5463,260.6352,1215.0
2024-06-25 11:50:00,264.04,264.04,263.69,263.69,6412.0,260.6549,260.6549,260.3094,260.3094,6412.0
2024-06-25 11:55:00,263.62,263.68,263.53,263.61,818.0,260.2403,260.2995,260.1514,260.2304,818.0
2024-06-25 12:00:00,263.5,263.53,263.44,263.44,700.0,260.1218,260.1514,260.0626,260.0626,700.0
2024-06-25 12:05:00,263.49,263.55,263.45,263.55,4529.0,260.112,260.1712,260.0725,260.1712,4529.0
2024-06-25 12:10:00,263.5,263.52,263.42,263.46,4997.0,260.1218,260.1416,260.0428,260.0823,4997.0
2024-06-25 12:15:00,263.4,263.4,263.25,263.38,3429.0,260.0231,260.0231,259.875,260.0034,3429.0
2024-06-25 12:20:00,263.35,263.51,263.28,263.28,4095.0,259.9737,260.1317,259.9046,259.9046,4095.0
2024-06-25 12:25:00,263.36,263.42,263.25,263.33,7202.0,259.9836,260.0428,259.875,259.954,7202.0
2024-06-25 12:30:00,263.26,263.32,263.08,263.08,6460.0,259.8849,259.9441,259.7072,259.7072,6460.0
2024-06-25 12:35:00,263.06,263.41,263.06,263.12,5816.0,259.6875,260.033,259.6875,259.7467,5816.0
2024-06-25 12:40:00,263.25,263.25,262.83,262.9,6662.0,259.875,259.875,259.4604,259.5295,6662.0
2024-06-25 12:45:00,262.85,263.18,262.65,263.18,3531.0,259.4802,259.8059,259.2827,259.8059,3531.0
2024-06-25 12:50:00,263.17,263.24,263.17,263.24,763.0,259.7961,259.8652,259.7961,259.8652,763.0
2024-06-25 12:55:00,263.26,263.66,263.25,263.62,1608.0,259.8849,260.2798,259.875,260.2403,1608.0
2024-06-25 13:00:00,263.73,263.8,263.71,263.8,1390.0,260.3489,260.418,260.3291,260.418,1390.0
2024-06-25 13:05:00,263.85,263.87,263.65,263.66,3801.0,260.4673,260.4871,260.2699,260.2798,3801.0
2024-06-25 13:10:00,263.66,263.78,263.65,263.69,10482.0,260.2798,260.3982,260.2699,260.3094,10482.0
2024-06-25 13:15:00,263.62,263.74,263.61,263.61,7783.0,260.2403,260.3587,260.2304,260.2304,7783.0
2024-06-25 13:20:00,263.54,263.75,263.51,263.74,1213.0,260.1613,260.3686,260.1317,260.3587,1213.0
2024-06-25 13:25:00,263.62,263.9,263.62,263.9,1434.0,260.2403,260.5167,260.2403,260.5167,1434.0
2024-06-25 13:30:00,263.98,264.01,263.86,263.86,1300.0,260.5957,260.6253,260.4772,260.4772,1300.0
2024-06-25 13:35:00,263.77,263.94,263.77,263.87,1137.0,260.3884,260.5562,260.3884,260.4871,1137.0
2024-06-25 13:40:00,263.89,263.9,263.77,263.78,1366.0,260.5068,260.5167,260.3884,260.3982,1366.0
2024-06-25 13:45:00,263.8,263.83,263.63,263.71,2372.0,260.418,260.4476,260.2502,260.3291,2372.0
2024-06-25 13:50:00,263.74,263.76,263.6,263.6,2410.0,260.3587,260.3785,260.2205,260.2205,2410.0
2024-06-25 13:55:00,263.53,263.55,263.48,263.48,1300.0,260.1514,260.1712,260.1021,260.1021,1300.0
2024-06-25 14:00:00,263.5,263.64,263.38,263.64,11488.0,260.1218,260.26,260.0034,260.26,11488.0
2024-06-25 14:05:00,263.59,263.59,263.48,263.5,4411.0,260.2107,260.2107,260.1021,260.1218,4411.0
2024-06-25 14:10:00,263.54,263.62,263.3,263.3,13249.0,260.1613,260.2403,259.9244,259.9244,13249.0
2024-06-25 14:15:00,263.24,263.36,263.16,263.16,4137.0,259.8652,259.9836,259.7862,259.7862,4137.0
2024-06-25 14:20:00,263.16,263.31,263.07,263.27,5037.0,259.7862,259.9343,259.6973,259.8948,5037.0
2024-06-25 14:25:00,263.33,263.36,263.28,263.36,5435.0,259.954,259.9836,259.9046,259.9836,5435.0
2024-06-25 14:30:00,263.32,263.32,263.04,263.04,3607.0,259.9441,259.9441,259.6677,259.6677,3607.0
2024-06-25 14:35:00,263.0,263.12,262.95,263.12,5085.0,259.6282,259.7467,259.5789,259.7467,5085.0
2024-06-25 14:40:00,263.16,263.27,263.12,263.27,7672.0,259.7862,259.8948,259.7467,259.8948,7672.0
2024-06-25 14:45:00,263.27,263.38,263.07,263.33,5852.0,259.8948,260.0034,259.6973,259.954,5852.0
2024-06-25 14:50:00,263.29,263.4,263.07,263.07,15252.0,259.9145,260.0231,259.6973,259.6973,15252.0
2024-06-25 14:55:00,263.07,263.15,263.0,263.06,10168.0,259.6973,259.7763,259.6282,259.6875,10168.0
2024-06-25 15:00:00,262.98,263.14,262.97,263.14,3126.0,259.6085,259.7664,259.5986,259.7664,3126.0
2024-06-25 15:05:00,263.11,263.21,263.08,263.11,5021.0,259.7368,259.8355,259.7072,259.7368,5021.0
2024-06-25 15:10:00,263.13,263.33,263.11,263.24,6674.0,259.7566,259.954,259.7368,259.8652,6674.0
2024-06-25 15:15:00,263.22,263.38,263.22,263.26,14745.0,259.8454,260.0034,259.8454,259.8849,14745.0
2024-06-25 15:20:00,263.26,263.33,263.22,263.33,2093.0,259.8849,259.954,259.8454,259.954,2093.0
2024-06-25 15:25:00,263.28,263.4,263.22,263.4,5637.0,259.9046,260.0231,259.8454,260.0231,5637.0
2024-06-25 15:30:00,263.4,263.44,263.27,263.28,4489.0,260.0231,260.0626,259.8948,259.9046,4489.0
2024-06-25 15:35:00,263.26,263.37,263.26,263.31,6729.0,259.8849,259.9935,259.8849,259.9343,6729.0
2024-06-25 15:40:00,263.31,263.31,262.99,263.21,6588.0,259.9343,259.9343,259.6184,259.8355,6588.0
2024-06-25 15:45:00,263.22,263.35,263.22,263.28,10033.0,259.8454,259.9737,259.8454,259.9046,10033.0
2024-06-25 15:50:00,263.25,263.72,263.24,263.24,18173.0,259.875,260.339,259.8652,259.8652,18173.0
2024-06-25 15:55:00,263.23,263.59,263.13,263.34,36772.0,259.8553,260.2107,259.7566,259.9639,36772.0
2024-06-26 09:30:00,262.17,262.92,260.55,261.38,26311.0,258.8089,259.5493,257.2096,258.029,26311.0
2024-06-26 09:35:00,261.78,261.83,261.0,261.16,2050.0,258.4239,258.4732,257.6539,257.8118,2050.0
2024-06-26 09:40:00,261.0,261.32,260.94,261.0,6203.0,257.6539,257.9698,257.5946,257.6539,6203.0
2024-06-26 09:45:00,261.28,261.28,260.61,261.02,5162.0,257.9303,257.9303,257.2689,257.6736,5162.0
2024-06-26 09:50:00,261.05,261.07,260.27,260.44,4873.0,257.7032,257.723,256.9332,257.1011,4873.0
2024-06-26 09:55:00,260.54,260.57,260.31,260.51,2509.0,257.1998,257.2294,256.9727,257.1702,2509.0
2024-06-26 10:00:00,260.41,260.44,259.95,260.0,20659.0,257.0714,257.1011,256.6173,256.6667,20659.0
2024-06-26 10:05:00,260.2,260.32,259.75,259.84,8539.0,256.8641,256.9826,256.4199,256.5087,8539.0
2024-06-26 10:10:00,259.87,260.11,259.79,259.86,4949.0,256.5384,256.7753,256.4594,256.5285,4949.0
2024-06-26 10:15:00,259.9,260.21,259.7,259.7,6355.0,256.568,256.874,256.3705,256.3705,6355.0
2024-06-26 10:20:00,259.68,259.85,259.24,259.53,8003.0,256.3508,256.5186,255.9164,256.2027,8003.0
2024-06-26 10:25:00,259.4,259.4,259.18,259.29,3192.0,256.0744,256.0744,255.8572,255.9658,3192.0
2024-06-26 10:30:00,259.11,259.29,258.7,259.0,15181.0,255.7881,255.9658,255.3834,255.6795,15181.0
2024-06-26 10:35:00,258.92,259.01,258.65,258.84,4653.0,255.6005,255.6894,255.334,255.5216,4653.0
2024-06-26 10:40:00,258.83,259.05,258.7,258.82,5478.0,255.5117,255.7289,255.3834,255.5018,5478.0
2024-06-26 10:45:00,258.71,258.76,258.4,258.51,6625.0,255.3932,255.4426,255.0872,255.1958,6625.0
2024-06-26 10:50:00,258.49,258.99,258.48,258.95,3681.0,255.1761,255.6696,255.1662,255.6302,3681.0
2024-06-26 10:55:00,259.1,259.4,258.93,259.38,2144.0,255.7782,256.0744,255.6104,256.0546,2144.0
2024-06-26 11:00:00,259.49,259.49,259.17,259.36,3323.0,256.1632,256.1632,255.8473,256.0349,3323.0
2024-06-26 11:05:00,259.47,259.47,259.23,259.26,2591.0,256.1435,256.1435,255.9066,255.9362,2591.0
2024-06-26 11:10:00,259.27,259.32,259.04,259.29,4581.0,255.9461,255.9954,255.719,255.9658,4581.0
2024-06-26 11:15:00,259.29,259.48,259.1,259.46,7517.0,255.9658,256.1534,255.7782,256.1336,7517.0
2024-06-26 11:20:00,259.44,259.48,259.31,259.4,2222.0,256.1139,256.1534,255.9855,256.0744,2222.0
2024-06-26 11:25:00,259.4,259.55,259.32,259.41,5088.0,256.0744,256.2225,255.9954,256.0843,5088.0
2024-06-26 11:30:00,259.43,259.75,259.41,259.67,4070.0,256.104,256.4199,256.0843,256.3409,4070.0
2024-06-26 11:35:00,259.65,259.8,259.52,259.54,5555.0,256.3212,256.4693,256.1928,256.2126,5555.0
2024-06-26 11:40:00,259.7,260.3,259.68,260.15,4404.0,256.3705,256.9628,256.3508,256.8148,4404.0
2024-06-26 11:45:00,260.24,260.53,260.18,260.53,3202.0,256.9036,257.1899,256.8444,257.1899,3202.0
2024-06-26 11:50:00,260.4,260.73,260.4,260.73,2136.0,257.0616,257.3873,257.0616,257.3873,2136.0
2024-06-26 11:55:00,260.73,260.74,260.47,260.55,6187.0,257.3873,257.3972,257.1307,257.2096,6187.0
2024-06-26 12:00:00,260.55,260.84,260.55,260.84,1599.0,257.2096,257.4959,257.2096,257.4959,1599.0
2024-06-26 12:05:00,260.98,260.98,260.81,260.96,890.0,257.6341,257.6341,257.4663,257.6144,890.0
2024-06-26 12:10:00,260.88,260.98,260.8,260.91,4697.0,257.5354,257.6341,257.4564,257.565,4697.0
2024-06-26 12:15:00,260.87,260.89,260.83,260.89,482.0,257.5255,257.5453,257.4861,257.5453,482.0
2024-06-26 12:20:00,260.89,260.97,260.71,260.71,1845.0,257.5453,257.6243,257.3676,257.3676,1845.0
2024-06-26 12:25:00,260.71,261.0,260.71,261.0,5990.0,257.3676,257.6539,257.3676,257.6539,5990.0
2024-06-26 12:30:00,260.97,261.06,260.86,261.0,2219.0,257.6243,257.7131,257.5157,257.6539,2219.0
2024-06-26 12:35:00,260.88,260.96,260.79,260.96,5725.0,257.5354,257.6144,257.4466,257.6144,5725.0
2024-06-26 12:40:00,260.9,261.17,260.83,260.97,2279.0,257.5552,257.8217,257.4861,257.6243,2279.0
2024-06-26 12:45:00,260.97,261.35,260.97,261.28,1122.0,257.6243,257.9994,257.6243,257.9303,1122.0
2024-06-26 12:50:00,261.09,261.1,260.96,260.96,2010.0,257.7427,257.7526,257.6144,257.6144,2010.0
2024-06-26 12:55:00,261.09,261.12,260.91,260.93,2598.0,257.7427,257.7723,257.565,257.5848,2598.0
2024-06-26 13:00:00,260.86,260.87,260.5,260.5,3537.0,257.5157,257.5255,257.1603,257.1603,3537.0
2024-06-26 13:05:00,260.63,260.63,260.38,260.47,3198.0,257.2886,257.2886,257.0418,257.1307,3198.0
2024-06-26 13:10:00,260.47,260.47,260.27,260.36,2224.0,257.1307,257.1307,256.9332,257.0221,2224.0
2024-06-26 13:15:00,260.3,260.37,260.2,260.34,1727.0,256.9628,257.032,256.8641,257.0023,1727.0
2024-06-26 13:20:00,260.2,260.29,260.18,260.19,10891.0,256.8641,256.953,256.8444,256.8543,10891.0
2024-06-26 13:25:00,260.19,260.23,260.02,260.23,5133.0,256.8543,256.8937,256.6864,256.8937,5133.0
2024-06-26 13:30:00,260.25,260.25,260.07,260.07,1366.0,256.9135,256.9135,256.7358,256.7358,1366.0
2024-06-26 13:35:00,260.09,260.27,260.06,260.26,2245.0,256.7555,256.9332,256.7259,256.9234,2245.0
2024-06-26 13:40:00,260.24,260.33,260.07,260.18,3089.0,256.9036,256.9925,256.7358,256.8444,3089.0
2024-06-26 13:45:00,260.08,260.19,260.02,260.02,5217.0,256.7457,256.8543,256.6864,256.6864,5217.0
2024-06-26 13:50:00,260.0,260.09,259.94,259.94,6275.0,256.6667,256.7555,256.6075,256.6075,6275.0
2024-06-26 13:55:00,259.86,260.21,259.86,260.21,2282.0,256.5285,256.874,256.5285,256.874,2282.0
2024-06-26 14:00:00,260.07,260.23,260.05,260.23,572.0,256.7358,256.8937,256.7161,256.8937,572.0
2024-06-26 14:05:00,260.13,260.23,260.09,260.12,2275.0,256.795,256.8937,256.7555,256.7852,2275.0
2024-06-26 14:10:00,260.12,260.29,260.11,260.29,1203.0,256.7852,256.953,256.7753,256.953,1203.0
2024-06-26 14:15:00,260.23,260.36,260.18,260.18,3334.0,256.8937,257.0221,256.8444,256.8444,3334.0
2024-06-26 14:20:00,260.19,260.35,260.02,260.32,4049.0,256.8543,257.0122,256.6864,256.9826,4049.0
2024-06-26 14:25:00,260.32,260.33,260.05,260.21,1498.0,256.9826,256.9925,256.7161,256.874,1498.0
2024-06-26 14:30:00,260.08,260.21,260.08,260.19,1983.0,256.7457,256.874,256.7457,256.8543,1983.0
2024-06-26 14:35:00,260.11,260.14,259.81,260.06,4537.0,256.7753,256.8049,256.4791,256.7259,4537.0
2024-06-26 14:40:00,260.04,260.22,260.02,260.17,3135.0,256.7062,256.8839,256.6864,256.8345,3135.0
2024-06-26 14:45:00,260.17,260.47,260.17,260.47,1962.0,256.8345,257.1307,256.8345,257.1307,1962.0
2024-06-26 14:50:00,260.48,260.59,260.4,260.59,3260.0,257.1405,257.2491,257.0616,257.2491,3260.0
2024-06-26 14:55:00,260.54,260.75,260.54,260.56,4404.0,257.1998,257.4071,257.1998,257.2195,4404.0
2024-06-26 15:00:00,260.57,260.59,260.48,260.48,2586.0,257.2294,257.2491,257.1405,257.1405,2586.0
2024-06-26 15:05:00,260.54,260.64,260.45,260.53,3363.0,257.1998,257.2985,257.1109,257.1899,3363.0
2024-06-26 15:10:00,260.55,260.67,260.45,260.63,4829.0,257.2096,257.3281,257.1109,257.2886,4829.0
2024-06-26 15:15:00,260.63,260.7,260.62,260.64,4649.0,257.2886,257.3577,257.2787,257.2985,4649.0
2024-06-26 15:20:00,260.64,260.64,260.47,260.6,8012.0,257.2985,257.2985,257.1307,257.259,8012.0
2024-06-26 15:25:00,260.6,260.8,260.54,260.8,7951.0,257.259,257.4564,257.1998,257.4564,7951.0
2024-06-26 15:30:00,260.74,260.98,260.73,260.87,9596.0,257.3972,257.6341,257.3873,257.5255,9596.0
2024-06-26 15:35:00,260.87,260.87,260.52,260.66,5386.0,257.5255,257.5255,257.18,257.3182,5386.0
2024-06-26 15:40:00,260.6,260.62,260.34,260.43,4228.0,257.259,257.2787,257.0023,257.0912,4228.0
2024-06-26 15:45:00,260.38,260.45,260.16,260.33,6396.0,257.0418,257.1109,256.8246,256.9925,6396.0
2024-06-26 15:50:00,260.31,260.45,260.04,260.41,16888.0,256.9727,257.1109,256.7062,257.0714,16888.0
2024-06-26 15:55:00,260.46,260.5,260.01,260.01,62975.0,257.1208,257.1603,256.6766,256.6766,62975.0
2024-06-27 09:30:00,260.0,260.0,259.01,259.22,12987.0,256.6667,256.6667,255.6894,255.8967,12987.0
2024-06-27 09:35:00,259.37,259.38,258.91,259.11,6605.0,256.0448,256.0546,255.5907,255.7881,6605.0
2024-06-27 09:40:00,259.13,259.8,259.13,259.74,3648.0,255.8078,256.4693,255.8078,256.41,3648.0
2024-06-27 09:45:00,259.73,260.22,259.63,259.95,9336.0,256.4002,256.8839,256.3014,256.6173,9336.0
2024-06-27 09:50:00,260.17,260.35,259.87,260.26,7488.0,256.8345,257.0122,256.5384,256.9234,7488.0
2024-06-27 09:55:00,260.11,260.22,259.81,260.22,4233.0,256.7753,256.8839,256.4791,256.8839,4233.0
2024-06-27 10:00:00,260.22,260.38,260.1,260.27,1400.0,256.8839,257.0418,256.7654,256.9332,1400.0
2024-06-27 10:05:00,260.2,260.7,260.09,260.7,2995.0,256.8641,257.3577,256.7555,257.3577,2995.0
2024-06-27 10:10:00,260.63,260.66,260.41,260.6,3310.0,257.2886,257.3182,257.0714,257.259,3310.0
2024-06-27 10:15:00,260.71,260.85,260.49,260.78,4356.0,257.3676,257.5058,257.1504,257.4367,4356.0
2024-06-27 10:20:00,260.84,260.94,260.76,260.83,2779.0,257.4959,257.5946,257.417,257.4861,2779.0
2024-06-27 10:25:00,260.86,261.28,260.86,261.22,5442.0,257.5157,257.9303,257.5157,257.8711,5442.0
2024-06-27 10:30:00,261.29,261.91,261.29,261.82,2897.0,257.9402,258.5522,257.9402,258.4634,2897.0
2024-06-27 10:35:00,261.97,262.0,261.76,261.9,5643.0,258.6114,258.6411,258.4041,258.5423,5643.0
2024-06-27 10:40:00,261.89,262.01,261.81,261.99,3835.0,258.5325,258.6509,258.4535,258.6312,3835.0
2024-06-27 10:45:00,262.06,262.17,261.79,261.88,5179.0,258.7003,258.8089,258.4337,258.5226,5179.0
2024-06-27 10:50:00,261.89,261.89,261.45,261.57,9527.0,258.5325,258.5325,258.0981,258.2166,9527.0
2024-06-27 10:55:00,261.55,261.65,261.39,261.42,4978.0,258.1968,258.2955,258.0389,258.0685,4978.0
2024-06-27 11:00:00,261.47,261.58,261.31,261.31,3751.0,258.1178,258.2264,257.9599,257.9599,3751.0
2024-06-27 11:05:00,261.31,261.58,261.31,261.48,1850.0,257.9599,258.2264,257.9599,258.1277,1850.0
2024-06-27 11:10:00,261.42,261.6,261.4,261.6,1593.0,258.0685,258.2462,258.0487,258.2462,1593.0
2024-06-27 11:15:00,261.61,261.82,261.52,261.62,3318.0,258.2561,258.4634,258.1672,258.2659,3318.0
2024-06-27 11:20:00,261.67,261.79,261.59,261.63,2171.0,258.3153,258.4337,258.2363,258.2758,2171.0
2024-06-27 11:25:00,261.75,261.79,261.51,261.64,8140.0,258.3943,258.4337,258.1573,258.2857,8140.0
2024-06-27 11:30:00,261.66,261.97,261.51,261.6,12120.0,258.3054,258.6114,258.1573,258.2462,12120.0
2024-06-27 11:35:00,261.6,261.7,261.55,261.56,5757.0,258.2462,258.3449,258.1968,258.2067,5757.0
2024-06-27 11:40:00,261.56,261.82,261.56,261.7,5352.0,258.2067,258.4634,258.2067,258.3449,5352.0
2024-06-27 11:45:00,261.78,261.86,261.64,261.86,2640.0,258.4239,258.5028,258.2857,258.5028,2640.0
2024-06-27 11:50:00,261.85,261.91,261.69,261.85,2333.0,258.493,258.5522,258.335,258.493,2333.0
2024-06-27 11:55:00,261.8,261.8,261.64,261.78,1198.0,258.4436,258.4436,258.2857,258.4239,1198.0
2024-06-27 12:00:00,261.7,261.7,261.53,261.53,1191.0,258.3449,258.3449,258.1771,258.1771,1191.0
2024-06-27 12:05:00,261.55,261.56,261.42,261.56,4504.0,258.1968,258.2067,258.0685,258.2067,4504.0
2024-06-27 12:10:00,261.39,261.56,261.31,261.56,4766.0,258.0389,258.2067,257.9599,258.2067,4766.0
2024-06-27 12:15:00,261.43,261.65,261.43,261.47,3461.0,258.0784,258.2955,258.0784,258.1178,3461.0
2024-06-27 12:20:00,261.6,261.61,261.51,261.51,808.0,258.2462,258.2561,258.1573,258.1573,808.0
2024-06-27 12:25:00,261.54,261.63,261.53,261.58,1389.0,258.187,258.2758,258.1771,258.2264,1389.0
2024-06-27 12:30:00,261.58,261.65,261.54,261.56,3748.0,258.2264,258.2955,258.187,258.2067,3748.0
2024-06-27 12:35:00,261.56,261.62,261.49,261.53,2552.0,258.2067,258.2659,258.1376,258.1771,2552.0
2024-06-27 12:40:00,261.59,261.63,261.53,261.56,3224.0,258.2363,258.2758,258.1771,258.2067,3224.0
2024-06-27 12:45:00,261.6,261.63,261.4,261.63,12073.0,258.2462,258.2758,258.0487,258.2758,12073.0
2024-06-27 12:50:00,261.57,261.88,261.57,261.88,2368.0,258.2166,258.5226,258.2166,258.5226,2368.0
2024-06-27 12:55:00,262.0,262.07,261.86,261.88,2149.0,258.6411,258.7102,258.5028,258.5226,2149.0
2024-06-27 13:00:00,261.84,261.94,261.83,261.93,863.0,258.4831,258.5818,258.4732,258.572,863.0
2024-06-27 13:05:00,261.97,262.09,261.97,262.09,960.0,258.6114,258.7299,258.6114,258.7299,960.0
2024-06-27 13:10:00,262.12,262.16,262.04,262.16,2070.0,258.7595,258.799,258.6805,258.799,2070.0
2024-06-27 13:15:00,262.06,262.06,261.88,262.02,2512.0,258.7003,258.7003,258.5226,258.6608,2512.0
2024-06-27 13:20:00,262.0,262.02,261.9,262.01,4107.0,258.6411,258.6608,258.5423,258.6509,4107.0
2024-06-27 13:25:00,262.01,262.02,261.89,261.89,3066.0,258.6509,258.6608,258.5325,258.5325,3066.0
2024-06-27 13:30:00,261.85,261.9,261.66,261.77,1886.0,258.493,258.5423,258.3054,258.414,1886.0
2024-06-27 13:35:00,261.72,261.9,261.72,261.85,803.0,258.3646,258.5423,258.3646,258.493,803.0
2024-06-27 13:40:00,261.92,261.92,261.75,261.75,900.0,258.5621,258.5621,258.3943,258.3943,900.0
2024-06-27 13:45:00,261.73,261.84,261.73,261.84,441.0,258.3745,258.4831,258.3745,258.4831,441.0
2024-06-27 13:50:00,261.77,261.84,261.69,261.81,2209.0,258.414,258.4831,258.335,258.4535,2209.0
2024-06-27 13:55:00,261.85,261.87,261.81,261.81,1073.0,258.493,258.5127,258.4535,258.4535,1073.0
2024-06-27 14:00:00,261.77,261.88,261.71,261.81,4991.0,258.414,258.5226,258.3548,258.4535,4991.0
2024-06-27 14:05:00,261.79,261.85,261.77,261.81,1100.0,258.4337,258.493,258.414,258.4535,1100.0
2024-06-27 14:10:00,261.81,261.81,261.57,261.59,2169.0,258.4535,258.4535,258.2166,258.2363,2169.0
2024-06-27 14:15:00,261.53,261.59,261.51,261.58,1988.0,258.1771,258.2363,258.1573,258.2264,1988.0
2024-06-27 14:20:00,261.58,261.65,261.54,261.6,2171.0,258.2264,258.2955,258.187,258.2462,2171.0
2024-06-27 14:25:00,261.6,261.64,261.47,261.51,4068.0,258.2462,258.2857,258.1178,258.1573,4068.0
2024-06-27 14:30:00,261.45,261.74,261.4,261.74,6103.0,258.0981,258.3844,258.0487,258.3844,6103.0
2024-06-27 14:35:00,261.68,261.74,261.59,261.59,4801.0,258.3252,258.3844,258.2363,258.2363,4801.0
2024-06-27 14:40:00,261.6,261.62,261.31,261.34,6282.0,258.2462,258.2659,257.9599,257.9895,6282.0
2024-06-27 14:45:00,261.34,261.44,261.34,261.42,808.0,257.9895,258.0882,257.9895,258.0685,808.0
2024-06-27 14:50:00,261.43,261.5,261.38,261.39,6697.0,258.0784,258.1475,258.029,258.0389,6697.0
2024-06-27 14:55:00,261.39,261.39,261.14,261.21,4123.0,258.0389,258.0389,257.7921,257.8612,4123.0
2024-06-27 15:00:00,261.26,261.32,261.21,261.28,2176.0,257.9105,257.9698,257.8612,257.9303,2176.0
2024-06-27 15:05:00,261.28,261.36,261.24,261.36,3373.0,257.9303,258.0093,257.8908,258.0093,3373.0
2024-06-27 15:10:00,261.41,261.84,261.32,261.75,10930.0,258.0586,258.4831,257.9698,258.3943,10930.0
2024-06-27 15:15:00,261.85,261.99,261.75,261.86,7688.0,258.493,258.6312,258.3943,258.5028,7688.0
2024-06-27 15:20:00,261.82,261.87,261.69,261.74,2091.0,258.4634,258.5127,258.335,258.3844,2091.0
2024-06-27 15:25:00,261.75,261.77,261.63,261.73,3842.0,258.3943,258.414,258.2758,258.3745,3842.0
2024-06-27 15:30:00,261.78,261.94,261.77,261.84,5085.0,258.4239,258.5818,258.414,258.4831,5085.0
2024-06-27 15:35:00,261.81,261.95,261.71,261.84,4376.0,258.4535,258.5917,258.3548,258.4831,4376.0
2024-06-27 15:40:00,261.85,262.1,261.78,262.02,5985.0,258.493,258.7398,258.4239,258.6608,5985.0
2024-06-27 15:45:00,262.01,262.17,261.96,262.12,8794.0,258.6509,258.8089,258.6016,258.7595,8794.0
2024-06-27 15:50:00,262.12,262.29,262.03,262.12,16722.0,258.7595,258.9273,258.6707,258.7595,16722.0
2024-06-27 15:55:00,262.09,262.3,261.88,262.24,60056.0,258.7299,258.9372,258.5226,258.878,60056.0
2024-06-28 09:30:00,257.8,259.47,256.7,257.23,93175.0,254.4949,256.1435,253.409,253.9322,93175.0
2024-06-28 09:35:00,257.55,258.16,255.85,256.0,29822.0,254.2481,254.8503,252.5699,252.718,29822.0
2024-06-28 09:40:00,256.02,257.98,256.01,257.42,25828.0,252.7377,254.6726,252.7278,254.1198,25828.0
2024-06-28 09:45:00,257.26,257.55,256.46,256.78,20143.0,253.9618,254.2481,253.1721,253.488,20143.0
2024-06-28 09:50:00,256.92,257.57,256.75,256.75,8852.0,253.6262,254.2678,253.4584,253.4584,8852.0
2024-06-28 09:55:00,256.81,257.29,256.64,257.0,19561.0,253.5176,253.9914,253.3498,253.7052,19561.0
2024-06-28 10:00:00,257.16,257.64,256.73,257.63,20675.0,253.8631,254.337,253.4386,254.3271,20675.0
2024-06-28 10:05:00,257.75,258.18,257.51,257.52,12483.0,254.4455,254.87,254.2086,254.2185,12483.0
2024-06-28 10:10:00,257.54,257.82,257.28,257.57,7027.0,254.2382,254.5146,253.9816,254.2678,7027.0
2024-06-28 10:15:00,257.57,257.63,256.87,256.88,11104.0,254.2678,254.3271,253.5768,253.5867,11104.0
2024-06-28 10:20:00,256.77,257.29,256.68,257.11,8221.0,253.4781,253.9914,253.3893,253.8137,8221.0
2024-06-28 10:25:00,257.03,257.28,256.73,256.94,17793.0,253.7348,253.9816,253.4386,253.6459,17793.0
2024-06-28 10:30:00,256.9,257.25,256.76,257.25,19872.0,253.6064,253.952,253.4682,253.952,19872.0
2024-06-28 10:35:00,257.22,257.63,256.82,257.23,27976.0,253.9223,254.3271,253.5275,253.9322,27976.0
2024-06-28 10:40:00,257.15,257.44,257.0,257.29,9436.0,253.8532,254.1395,253.7052,253.9914,9436.0
2024-06-28 10:45:00,257.47,257.72,257.37,257.57,10322.0,254.1691,254.4159,254.0704,254.2678,10322.0
2024-06-28 10:50:00,257.58,257.64,257.41,257.62,6401.0,254.2777,254.337,254.1099,254.3172,6401.0
2024-06-28 10:55:00,257.55,257.76,257.13,257.22,10699.0,254.2481,254.4554,253.8335,253.9223,10699.0
2024-06-28 11:00:00,257.1,257.24,256.43,256.46,10498.0,253.8039,253.9421,253.1425,253.1721,10498.0
2024-06-28 11:05:00,256.46,256.6,256.05,256.36,24689.0,253.1721,253.3103,252.7673,253.0734,24689.0
2024-06-28 11:10:00,256.35,256.49,256.02,256.45,12622.0,253.0635,253.2017,252.7377,253.1622,12622.0
2024-06-28 11:15:00,256.51,256.79,256.31,256.79,12035.0,253.2214,253.4978,253.024,253.4978,12035.0
2024-06-28 11:20:00,256.7,256.72,256.18,256.24,15647.0,253.409,253.4287,252.8957,252.9549,15647.0
2024-06-28 11:25:00,256.25,256.25,256.01,256.16,11820.0,252.9648,252.9648,252.7278,252.8759,11820.0
2024-06-28 11:30:00,256.21,256.21,256.0,256.11,10061.0,252.9253,252.9253,252.718,252.8266,10061.0
2024-06-28 11:35:00,256.2,256.2,255.83,256.0,13509.0,252.9154,252.9154,252.5502,252.718,13509.0
2024-06-28 11:40:00,256.03,256.08,255.57,255.6,10335.0,252.7476,252.797,252.2935,252.3231,10335.0
2024-06-28 11:45:00,255.58,255.64,255.07,255.07,7944.0,252.3034,252.3626,251.7999,251.7999,7944.0
2024-06-28 11:50:00,255.13,255.15,254.85,255.02,14246.0,251.8591,251.8789,251.5827,251.7505,14246.0
2024-06-28 11:55:00,254.98,255.32,254.83,255.25,4992.0,251.7111,252.0467,251.563,251.9776,4992.0
2024-06-28 12:00:00,255.17,255.17,255.0,255.08,6840.0,251.8986,251.8986,251.7308,251.8098,6840.0
2024-06-28 12:05:00,255.1,255.12,254.37,254.37,24830.0,251.8295,251.8493,251.1089,251.1089,24830.0
2024-06-28 12:10:00,254.35,254.7,254.23,254.45,11763.0,251.0891,251.4346,250.9707,251.1878,11763.0
2024-06-28 12:15:00,254.52,254.81,254.44,254.74,3333.0,251.257,251.5432,251.178,251.4741,3333.0
2024-06-28 12:20:00,254.81,255.17,254.74,255.15,9247.0,251.5432,251.8986,251.4741,251.8789,9247.0
2024-06-28 12:25:00,255.08,255.23,255.04,255.13,4299.0,251.8098,251.9578,251.7703,251.8591,4299.0
2024-06-28 12:30:00,255.1,255.14,254.82,255.08,9838.0,251.8295,251.869,251.5531,251.8098,9838.0
2024-06-28 12:35:00,255.11,255.18,254.77,254.91,4061.0,251.8394,251.9085,251.5037,251.642,4061.0
2024-06-28 12:40:00,254.75,255.29,254.73,255.23,15165.0,251.484,252.0171,251.4643,251.9578,15165.0
2024-06-28 12:45:00,255.17,255.22,255.06,255.15,5415.0,251.8986,251.948,251.79,251.8789,5415.0
2024-06-28 12:50:00,255.09,255.35,255.05,255.25,3646.0,251.8196,252.0763,251.7802,251.9776,3646.0
2024-06-28 12:55:00,255.25,255.46,255.24,255.46,2721.0,251.9776,252.1849,251.9677,252.1849,2721.0
2024-06-28 13:00:00,255.39,255.56,255.31,255.47,7481.0,252.1158,252.2836,252.0368,252.1948,7481.0
2024-06-28 13:05:00,255.51,255.87,255.44,255.85,7917.0,252.2343,252.5896,252.1652,252.5699,7917.0
2024-06-28 13:10:00,255.73,255.84,255.65,255.67,6821.0,252.4514,252.56,252.3725,252.3922,6821.0
2024-06-28 13:15:00,255.62,255.77,255.45,255.65,6294.0,252.3428,252.4909,252.175,252.3725,6294.0
2024-06-28 13:20:00,255.62,255.74,255.55,255.58,7216.0,252.3428,252.4613,252.2737,252.3034,7216.0
2024-06-28 13:25:00,255.57,255.58,255.28,255.3,8308.0,252.2935,252.3034,252.0072,252.027,8308.0
2024-06-28 13:30:00,255.18,255.42,255.13,255.35,4955.0,251.9085,252.1454,251.8591,252.0763,4955.0
2024-06-28 13:35:00,255.41,255.52,255.3,255.47,4622.0,252.1355,252.2441,252.027,252.1948,4622.0
2024-06-28 13:40:00,255.48,255.69,255.45,255.51,7826.0,252.2046,252.412,252.175,252.2343,7826.0
2024-06-28 13:45:00,255.56,255.69,255.44,255.44,7914.0,252.2836,252.412,252.1652,252.1652,7914.0
2024-06-28 13:50:00,255.52,255.58,255.27,255.43,3285.0,252.2441,252.3034,251.9973,252.1553,3285.0
2024-06-28 13:55:00,255.48,255.48,255.33,255.46,2556.0,252.2046,252.2046,252.0566,252.1849,2556.0
2024-06-28 14:00:00,255.4,255.46,255.05,255.32,8346.0,252.1257,252.1849,251.7802,252.0467,8346.0
2024-06-28 14:05:00,255.27,255.33,255.19,255.25,5624.0,251.9973,252.0566,251.9184,251.9776,5624.0
2024-06-28 14:10:00,255.2,255.28,255.05,255.13,7853.0,251.9282,252.0072,251.7802,251.8591,7853.0
2024-06-28 14:15:00,255.07,255.26,254.86,254.86,6666.0,251.7999,251.9875,251.5926,251.5926,6666.0
2024-06-28 14:20:00,254.84,254.85,254.48,254.69,8764.0,251.5728,251.5827,251.2175,251.4248,8764.0
2024-06-28 14:25:00,254.75,254.9,254.74,254.82,5910.0,251.484,251.6321,251.4741,251.5531,5910.0
2024-06-28 14:30:00,254.82,254.84,254.65,254.77,7100.0,251.5531,251.5728,251.3853,251.5037,7100.0
2024-06-28 14:35:00,254.76,254.77,254.59,254.7,7476.0,251.4939,251.5037,251.3261,251.4346,7476.0
2024-06-28 14:40:00,254.61,254.65,254.4,254.46,7355.0,251.3458,251.3853,251.1385,251.1977,7355.0
2024-06-28 14:45:00,254.46,254.57,254.31,254.35,8894.0,251.1977,251.3063,251.0496,251.0891,8894.0
2024-06-28 14:50:00,254.3,254.35,254.09,254.14,6339.0,251.0398,251.0891,250.8325,250.8818,6339.0
2024-06-28 14:55:00,254.13,254.28,253.91,253.91,19458.0,250.872,251.02,250.6548,250.6548,19458.0
2024-06-28 15:00:00,254.01,254.13,253.89,254.11,9614.0,250.7535,250.872,250.635,250.8522,9614.0
2024-06-28 15:05:00,254.12,254.16,253.84,254.0,11156.0,250.8621,250.9016,250.5857,250.7436,11156.0
2024-06-28 15:10:00,254.01,254.14,253.95,254.14,13673.0,250.7535,250.8818,250.6943,250.8818,13673.0
2024-06-28 15:15:00,254.14,254.14,253.85,254.03,9899.0,250.8818,250.8818,250.5955,250.7732,9899.0
2024-06-28 15:20:00,254.09,254.27,254.03,254.27,8807.0,250.8325,251.0102,250.7732,251.0102,8807.0
2024-06-28 15:25:00,254.24,254.28,254.1,254.25,12567.0,250.9805,251.02,250.8423,250.9904,12567.0
2024-06-28 15:30:00,254.27,254.39,253.71,254.08,22403.0,251.0102,251.1286,250.4573,250.8226,22403.0
2024-06-28 15:35:00,254.09,254.26,253.99,254.21,10997.0,250.8325,251.0003,250.7337,250.9509,10997.0
2024-06-28 15:40:00,254.17,254.76,254.08,254.42,17015.0,250.9114,251.4939,250.8226,251.1582,17015.0
2024-06-28 15:45:00,254.42,254.89,254.42,254.55,14907.0,251.1582,251.6222,251.1582,251.2866,14907.0
2024-06-28 15:50:00,254.52,254.98,254.51,254.78,32987.0,251.257,251.7111,251.2471,251.5136,32987.0
2024-06-28 15:55:00,254.84,255.2,254.81,255.09,84495.0,251.5728,251.9282,251.5432,251.8196,84495.0
2024-07-01 09:30:00,256.93,258.08,255.53,257.91,32848.0,253.6361,254.7713,252.254,254.6035,32848.0
2024-07-01 09:35:00,258.2,258.35,257.04,257.42,24607.0,254.8898,255.0378,253.7446,254.1198,24607.0
2024-07-01 09:40:00,257.43,257.78,257.14,257.78,12359.0,254.1296,254.4752,253.8434,254.4752,12359.0
2024-07-01 09:45:00,257.52,258.33,257.47,257.5,8859.0,254.2185,255.0181,254.1691,254.1987,8859.0
2024-07-01 09:50:00,257.5,257.91,257.4,257.53,7277.0,254.1987,254.6035,254.1,254.2284,7277.0
2024-07-01 09:55:00,257.7,257.7,257.19,257.33,6616.0,254.3962,254.3962,253.8927,254.0309,6616.0
2024-07-01 10:00:00,257.43,257.83,256.97,256.97,8600.0,254.1296,254.5245,253.6755,253.6755,8600.0
2024-07-01 10:05:00,256.88,256.88,256.04,256.05,2646.0,253.5867,253.5867,252.7575,252.7673,2646.0
2024-07-01 10:10:00,256.04,256.04,255.44,255.85,6697.0,252.7575,252.7575,252.1652,252.5699,6697.0
2024-07-01 10:15:00,255.98,256.21,255.79,255.98,8909.0,252.6982,252.9253,252.5107,252.6982,8909.0
2024-07-01 10:20:00,255.9,255.9,255.43,255.54,2517.0,252.6193,252.6193,252.1553,252.2639,2517.0
2024-07-01 10:25:00,255.48,255.49,255.02,255.16,3275.0,252.2046,252.2145,251.7505,251.8887,3275.0
2024-07-01 10:30:00,255.34,255.35,254.82,255.15,5084.0,252.0664,252.0763,251.5531,251.8789,5084.0
2024-07-01 10:35:00,255.0,255.21,254.83,254.99,5306.0,251.7308,251.9381,251.563,251.7209,5306.0
2024-07-01 10:40:00,254.87,255.34,254.87,255.07,4313.0,251.6025,252.0664,251.6025,251.7999,4313.0
2024-07-01 10:45:00,255.23,255.39,255.08,255.28,3762.0,251.9578,252.1158,251.8098,252.0072,3762.0
2024-07-01 10:50:00,255.3,256.33,255.21,256.31,7093.0,252.027,253.0437,251.9381,253.024,7093.0
2024-07-01 10:55:00,256.12,256.23,255.88,256.09,6982.0,252.8364,252.945,252.5995,252.8068,6982.0
2024-07-01 11:00:00,256.01,256.01,255.63,255.77,3987.0,252.7278,252.7278,252.3527,252.4909,3987.0
2024-07-01 11:05:00,255.77,255.86,255.59,255.59,5149.0,252.4909,252.5798,252.3132,252.3132,5149.0
2024-07-01 11:10:00,255.68,255.68,255.27,255.27,4776.0,252.4021,252.4021,251.9973,251.9973,4776.0
2024-07-01 11:15:00,255.37,255.48,255.17,255.2,3848.0,252.0961,252.2046,251.8986,251.9282,3848.0
2024-07-01 11:20:00,255.11,255.43,255.03,255.35,4188.0,251.8394,252.1553,251.7604,252.0763,4188.0
2024-07-01 11:25:00,255.36,255.56,255.36,255.51,4240.0,252.0862,252.2836,252.0862,252.2343,4240.0
2024-07-01 11:30:00,255.54,255.55,255.19,255.19,3960.0,252.2639,252.2737,251.9184,251.9184,3960.0
2024-07-01 11:35:00,255.25,255.64,255.18,255.53,12287.0,251.9776,252.3626,251.9085,252.254,12287.0
2024-07-01 11:40:00,255.6,255.67,255.55,255.64,1235.0,252.3231,252.3922,252.2737,252.3626,1235.0
2024-07-01 11:45:00,255.65,255.68,255.54,255.54,4460.0,252.3725,252.4021,252.2639,252.2639,4460.0
2024-07-01 11:50:00,255.46,255.55,255.35,255.43,2211.0,252.1849,252.2737,252.0763,252.1553,2211.0
2024-07-01 11:55:00,255.37,255.37,255.07,255.07,2988.0,252.0961,252.0961,251.7999,251.7999,2988.0
2024-07-01 12:00:00,255.08,255.14,254.71,254.72,3335.0,251.8098,251.869,251.4445,251.4544,3335.0
2024-07-01 12:05:00,254.72,255.13,254.71,255.09,4580.0,251.4544,251.8591,251.4445,251.8196,4580.0
2024-07-01 12:10:00,255.12,255.16,254.92,255.05,2455.0,251.8493,251.8887,251.6518,251.7802,2455.0
2024-07-01 12:15:00,255.06,255.13,254.94,255.12,9214.0,251.79,251.8591,251.6716,251.8493,9214.0
2024-07-01 12:20:00,255.07,255.29,255.07,255.21,3093.0,251.7999,252.0171,251.7999,251.9381,3093.0
2024-07-01 12:25:00,255.21,255.39,255.2,255.24,4609.0,251.9381,252.1158,251.9282,251.9677,4609.0
2024-07-01 12:30:00,255.31,255.33,255.1,255.26,2022.0,252.0368,252.0566,251.8295,251.9875,2022.0
2024-07-01 12:35:00,255.34,255.44,255.33,255.44,2527.0,252.0664,252.1652,252.0566,252.1652,2527.0
2024-07-01 12:40:00,255.43,255.7,255.42,255.7,9006.0,252.1553,252.4218,252.1454,252.4218,9006.0
2024-07-01 12:45:00,255.7,255.85,255.55,255.55,2922.0,252.4218,252.5699,252.2737,252.2737,2922.0
2024-07-01 12:50:00,255.64,255.64,255.31,255.33,3901.0,252.3626,252.3626,252.0368,252.0566,3901.0
2024-07-01 12:55:00,255.3,255.37,255.15,255.32,2784.0,252.027,252.0961,251.8789,252.0467,2784.0
2024-07-01 13:00:00,255.36,255.42,255.3,255.42,2271.0,252.0862,252.1454,252.027,252.1454,2271.0
2024-07-01 13:05:00,255.4,255.64,255.4,255.56,3468.0,252.1257,252.3626,252.1257,252.2836,3468.0
2024-07-01 13:10:00,255.55,255.64,255.51,255.64,3194.0,252.2737,252.3626,252.2343,252.3626,3194.0
2024-07-01 13:15:00,255.75,255.86,255.65,255.8,3045.0,252.4712,252.5798,252.3725,252.5205,3045.0
2024-07-01 13:20:00,255.73,255.94,255.73,255.79,9783.0,252.4514,252.6587,252.4514,252.5107,9783.0
2024-07-01 13:25:00,255.85,255.85,255.75,255.83,3127.0,252.5699,252.5699,252.4712,252.5502,3127.0
2024-07-01 13:30:00,255.74,255.83,255.7,255.82,1719.0,252.4613,252.5502,252.4218,252.5403,1719.0
2024-07-01 13:35:00,255.79,255.87,255.71,255.78,3026.0,252.5107,252.5896,252.4317,252.5008,3026.0
2024-07-01 13:40:00,255.82,255.91,255.74,255.84,1549.0,252.5403,252.6291,252.4613,252.56,1549.0
2024-07-01 13:45:00,255.82,255.9,255.79,255.79,1495.0,252.5403,252.6193,252.5107,252.5107,1495.0
2024-07-01 13:50:00,255.81,255.85,255.73,255.79,3154.0,252.5304,252.5699,252.4514,252.5107,3154.0
2024-07-01 13:55:00,255.84,255.89,255.41,255.49,4955.0,252.56,252.6094,252.1355,252.2145,4955.0
2024-07-01 14:00:00,255.41,255.42,255.13,255.24,3377.0,252.1355,252.1454,251.8591,251.9677,3377.0
2024-07-01 14:05:00,255.24,255.51,255.18,255.19,5541.0,251.9677,252.2343,251.9085,251.9184,5541.0
2024-07-01 14:10:00,255.2,255.2,254.85,254.95,7885.0,251.9282,251.9282,251.5827,251.6814,7885.0
2024-07-01 14:15:00,254.97,254.97,254.8,254.81,2164.0,251.7012,251.7012,251.5334,251.5432,2164.0
2024-07-01 14:20:00,254.87,255.26,254.85,255.13,8445.0,251.6025,251.9875,251.5827,251.8591,8445.0
2024-07-01 14:25:00,255.06,255.08,254.74,254.74,5568.0,251.79,251.8098,251.4741,251.4741,5568.0
2024-07-01 14:30:00,254.78,254.83,254.58,254.68,9332.0,251.5136,251.563,251.3162,251.4149,9332.0
2024-07-01 14:35:00,254.63,254.69,254.56,254.56,3883.0,251.3655,251.4248,251.2964,251.2964,3883.0
2024-07-01 14:40:00,254.58,254.58,254.3,254.3,5334.0,251.3162,251.3162,251.0398,251.0398,5334.0
2024-07-01 14:45:00,254.29,254.39,254.22,254.34,11436.0,251.0299,251.1286,250.9608,251.0793,11436.0
2024-07-01 14:50:00,254.34,254.48,254.34,254.35,3738.0,251.0793,251.2175,251.0793,251.0891,3738.0
2024-07-01 14:55:00,254.35,254.37,254.2,254.2,2556.0,251.0891,251.1089,250.9411,250.9411,2556.0
2024-07-01 15:00:00,254.29,254.3,254.16,254.29,7859.0,251.0299,251.0398,250.9016,251.0299,7859.0
2024-07-01 15:05:00,254.2,254.27,254.16,254.25,8351.0,250.9411,251.0102,250.9016,250.9904,8351.0
2024-07-01 15:10:00,254.23,254.24,254.09,254.17,4023.0,250.9707,250.9805,250.8325,250.9114,4023.0
2024-07-01 15:15:00,254.12,254.23,254.01,254.23,3544.0,250.8621,250.9707,250.7535,250.9707,3544.0
2024-07-01 15:20:00,254.16,254.34,254.16,254.2,3227.0,250.9016,251.0793,250.9016,250.9411,3227.0
2024-07-01 15:25:00,254.24,254.29,254.04,254.23,7550.0,250.9805,251.0299,250.7831,250.9707,7550.0
2024-07-01 15:30:00,254.26,254.44,254.24,254.44,3914.0,251.0003,251.178,250.9805,251.178,3914.0
2024-07-01 15:35:00,254.45,254.48,254.28,254.34,6928.0,251.1878,251.2175,251.02,251.0793,6928.0
2024-07-01 15:40:00,254.34,254.6,254.29,254.41,10621.0,251.0793,251.3359,251.0299,251.1484,10621.0
2024-07-01 15:45:00,254.43,254.7,254.37,254.37,6727.0,251.1681,251.4346,251.1089,251.1089,6727.0
2024-07-01 15:50:00,254.44,254.56,254.17,254.43,17733.0,251.178,251.2964,250.9114,251.1681,17733.0
2024-07-01 15:55:00,254.39,254.88,254.25,254.82,70088.0,251.1286,251.6123,250.9904,251.5531,70088.0
2024-07-02 09:30:00,252.61,253.33,252.44,252.8,42613.0,249.3714,250.0822,249.2036,249.559,42613.0
2024-07-02 09:35:00,252.8,253.87,252.7,253.52,17320.0,249.559,250.6153,249.4603,250.2698,17320.0
2024-07-02 09:40:00,253.57,253.71,253.19,253.29,7971.0,250.3191,250.4573,249.944,250.0427,7971.0
2024-07-02 09:45:00,253.21,253.26,252.8,252.84,8947.0,249.9637,250.0131,249.559,249.5985,8947.0
2024-07-02 09:50:00,252.94,253.33,252.77,253.16,6834.0,249.6972,250.0822,249.5294,249.9144,6834.0
2024-07-02 09:55:00,253.19,253.32,253.0,253.24,8751.0,249.944,250.0723,249.7564,249.9934,8751.0
2024-07-02 10:00:00,253.18,253.86,253.1,253.78,4712.0,249.9341,250.6054,249.8552,250.5264,4712.0
2024-07-02 10:05:00,253.7,253.9,253.68,253.75,8841.0,250.4475,250.6449,250.4277,250.4968,8841.0
2024-07-02 10:10:00,253.71,254.14,253.71,254.14,9506.0,250.4573,250.8818,250.4573,250.8818,9506.0
2024-07-02 10:15:00,254.15,254.79,254.15,254.79,3222.0,250.8917,251.5235,250.8917,251.5235,3222.0
2024-07-02 10:20:00,254.73,254.75,254.54,254.71,2984.0,251.4643,251.484,251.2767,251.4445,2984.0
2024-07-02 10:25:00,254.71,254.93,254.71,254.91,4156.0,251.4445,251.6617,251.4445,251.642,4156.0
2024-07-02 10:30:00,254.95,254.95,254.05,254.19,4475.0,251.6814,251.6814,250.793,250.9312,4475.0
2024-07-02 10:35:00,254.1,254.24,253.64,253.93,9018.0,250.8423,250.9805,250.3882,250.6745,9018.0
2024-07-02 10:40:00,253.74,253.74,253.5,253.5,988.0,250.4869,250.4869,250.25,250.25,988.0
2024-07-02 10:45:00,253.71,253.87,253.61,253.87,1373.0,250.4573,250.6153,250.3586,250.6153,1373.0
2024-07-02 10:50:00,253.92,254.08,253.84,254.02,2218.0,250.6646,250.8226,250.5857,250.7634,2218.0
2024-07-02 10:55:00,254.06,254.12,253.97,254.05,2454.0,250.8028,250.8621,250.714,250.793,2454.0
2024-07-02 11:00:00,253.99,254.08,253.96,254.07,1204.0,250.7337,250.8226,250.7041,250.8127,1204.0
2024-07-02 11:05:00,254.08,254.08,253.87,254.03,1169.0,250.8226,250.8226,250.6153,250.7732,1169.0
2024-07-02 11:10:00,253.91,254.23,253.9,254.23,1367.0,250.6548,250.9707,250.6449,250.9707,1367.0
2024-07-02 11:15:00,254.04,254.08,253.88,254.06,2554.0,250.7831,250.8226,250.6252,250.8028,2554.0
2024-07-02 11:20:00,254.21,254.53,254.21,254.53,1331.0,250.9509,251.2668,250.9509,251.2668,1331.0
2024-07-02 11:25:00,254.47,254.47,254.17,254.17,1339.0,251.2076,251.2076,250.9114,250.9114,1339.0
2024-07-02 11:30:00,254.25,254.47,254.25,254.47,3687.0,250.9904,251.2076,250.9904,251.2076,3687.0
2024-07-02 11:35:00,254.47,254.5,254.1,254.14,11449.0,251.2076,251.2372,250.8423,250.8818,11449.0
2024-07-02 11:40:00,254.13,254.31,254.12,254.31,2451.0,250.872,251.0496,250.8621,251.0496,2451.0
2024-07-02 11:45:00,254.37,254.68,254.37,254.66,1779.0,251.1089,251.4149,251.1089,251.3952,1779.0
2024-07-02 11:50:00,254.77,254.87,254.63,254.74,1923.0,251.5037,251.6025,251.3655,251.4741,1923.0
2024-07-02 11:55:00,254.79,254.91,254.77,254.8,2443.0,251.5235,251.642,251.5037,251.5334,2443.0
2024-07-02 12:00:00,254.87,254.93,254.68,254.72,2927.0,251.6025,251.6617,251.4149,251.4544,2927.0
2024-07-02 12:05:00,254.7,254.85,254.67,254.83,2487.0,251.4346,251.5827,251.405,251.563,2487.0
2024-07-02 12:10:00,254.82,254.9,254.74,254.9,2389.0,251.5531,251.6321,251.4741,251.6321,2389.0
2024-07-02 12:15:00,254.84,254.89,254.79,254.79,1886.0,251.5728,251.6222,251.5235,251.5235,1886.0
2024-07-02 12:20:00,254.88,254.89,254.76,254.89,3200.0,251.6123,251.6222,251.4939,251.6222,3200.0
2024-07-02 12:25:00,254.93,255.13,254.91,254.98,2006.0,251.6617,251.8591,251.642,251.7111,2006.0
2024-07-02 12:30:00,255.01,255.01,254.91,255.0,4530.0,251.7407,251.7407,251.642,251.7308,4530.0
2024-07-02 12:35:00,254.99,255.11,254.89,255.11,3991.0,251.7209,251.8394,251.6222,251.8394,3991.0
2024-07-02 12:40:00,255.03,255.05,254.97,255.0,1000.0,251.7604,251.7802,251.7012,251.7308,1000.0
2024-07-02 12:45:00,255.06,255.22,254.8,254.8,12866.0,251.79,251.948,251.5334,251.5334,12866.0
2024-07-02 12:50:00,254.83,255.02,254.82,254.98,2967.0,251.563,251.7505,251.5531,251.7111,2967.0
2024-07-02 12:55:00,255.03,255.03,254.62,254.75,3102.0,251.7604,251.7604,251.3557,251.484,3102.0
2024-07-02 13:00:00,254.61,254.7,254.56,254.66,3407.0,251.3458,251.4346,251.2964,251.3952,3407.0
2024-07-02 13:05:00,254.59,254.74,254.59,254.67,2116.0,251.3261,251.4741,251.3261,251.405,2116.0
2024-07-02 13:10:00,254.71,254.74,254.65,254.69,1898.0,251.4445,251.4741,251.3853,251.4248,1898.0
2024-07-02 13:15:00,254.69,254.74,254.67,254.69,2712.0,251.4248,251.4741,251.405,251.4248,2712.0
2024-07-02 13:20:00,254.71,254.72,254.57,254.6,2182.0,251.4445,251.4544,251.3063,251.3359,2182.0
2024-07-02 13:25:00,254.45,254.66,254.42,254.65,3586.0,251.1878,251.3952,251.1582,251.3853,3586.0
2024-07-02 13:30:00,254.6,254.71,254.6,254.67,734.0,251.3359,251.4445,251.3359,251.405,734.0
2024-07-02 13:35:00,254.66,254.67,254.65,254.66,2119.0,251.3952,251.405,251.3853,251.3952,2119.0
2024-07-02 13:40:00,254.65,254.65,254.54,254.56,1449.0,251.3853,251.3853,251.2767,251.2964,1449.0
2024-07-02 13:45:00,254.5,254.57,254.44,254.44,724.0,251.2372,251.3063,251.178,251.178,724.0
2024-07-02 13:50:00,254.55,254.75,254.5,254.69,3068.0,251.2866,251.484,251.2372,251.4248,3068.0
2024-07-02 13:55:00,254.7,254.72,254.59,254.59,4014.0,251.4346,251.4544,251.3261,251.3261,4014.0
2024-07-02 14:00:00,254.64,254.8,254.61,254.74,2065.0,251.3754,251.5334,251.3458,251.4741,2065.0
2024-07-02 14:05:00,254.74,254.94,254.67,254.94,2622.0,251.4741,251.6716,251.405,251.6716,2622.0
2024-07-02 14:10:00,254.96,255.05,254.93,254.99,3155.0,251.6913,251.7802,251.6617,251.7209,3155.0
2024-07-02 14:15:00,254.93,254.96,254.78,254.84,3213.0,251.6617,251.6913,251.5136,251.5728,3213.0
2024-07-02 14:20:00,254.89,255.01,254.83,254.98,1733.0,251.6222,251.7407,251.563,251.7111,1733.0
2024-07-02 14:25:00,255.08,255.16,254.96,255.0,2092.0,251.8098,251.8887,251.6913,251.7308,2092.0
2024-07-02 14:30:00,255.03,255.21,255.03,255.21,614.0,251.7604,251.9381,251.7604,251.9381,614.0
2024-07-02 14:35:00,255.15,255.15,255.0,255.11,4032.0,251.8789,251.8789,251.7308,251.8394,4032.0
2024-07-02 14:40:00,255.03,255.11,254.99,255.11,6050.0,251.7604,251.8394,251.7209,251.8394,6050.0
2024-07-02 14:45:00,255.08,255.17,255.03,255.07,1544.0,251.8098,251.8986,251.7604,251.7999,1544.0
2024-07-02 14:50:00,255.08,255.11,254.88,254.95,4935.0,251.8098,251.8394,251.6123,251.6814,4935.0
2024-07-02 14:55:00,254.92,255.03,254.9,254.98,5324.0,251.6518,251.7604,251.6321,251.7111,5324.0
2024-07-02 15:00:00,254.98,255.09,254.95,255.06,3767.0,251.7111,251.8196,251.6814,251.79,3767.0
2024-07-02 15:05:00,255.14,255.14,254.86,255.03,5000.0,251.869,251.869,251.5926,251.7604,5000.0
2024-07-02 15:10:00,255.07,255.12,254.99,255.05,5161.0,251.7999,251.8493,251.7209,251.7802,5161.0
2024-07-02 15:15:00,255.05,255.27,255.05,255.21,5202.0,251.7802,251.9973,251.7802,251.9381,5202.0
2024-07-02 15:20:00,255.21,255.21,255.05,255.06,4154.0,251.9381,251.9381,251.7802,251.79,4154.0
2024-07-02 15:25:00,255.06,255.34,255.06,255.34,17478.0,251.79,252.0664,251.79,252.0664,17478.0
2024-07-02 15:30:00,255.32,255.47,255.27,255.42,13028.0,252.0467,252.1948,251.9973,252.1454,13028.0
2024-07-02 15:35:00,255.45,255.59,255.36,255.43,8637.0,252.175,252.3132,252.0862,252.1553,8637.0
2024-07-02 15:40:00,255.43,255.7,255.33,255.33,15703.0,252.1553,252.4218,252.0566,252.0566,15703.0
2024-07-02 15:45:00,255.34,255.55,255.32,255.38,4246.0,252.0664,252.2737,252.0467,252.1059,4246.0
2024-07-02 15:50:00,255.41,255.63,255.32,255.39,13871.0,252.1355,252.3527,252.0467,252.1158,13871.0
2024-07-02 15:55:00,255.32,255.78,255.24,255.62,47370.0,252.0467,252.5008,251.9677,252.3428,47370.0
2024-07-03 09:30:00,254.85,256.14,253.81,254.34,22850.0,251.5827,252.8562,250.5561,251.0793,22850.0
2024-07-03 09:35:00,254.27,254.9,254.27,254.7,4774.0,251.0102,251.6321,251.0102,251.4346,4774.0
2024-07-03 09:40:00,254.76,254.76,254.05,254.34,11367.0,251.4939,251.4939,250.793,251.0793,11367.0
2024-07-03 09:45:00,254.49,254.91,254.35,254.35,8520.0,251.2273,251.642,251.0891,251.0891,8520.0
2024-07-03 09:50:00,254.18,254.36,253.83,254.35,8413.0,250.9213,251.099,250.5758,251.0891,8413.0
2024-07-03 09:55:00,254.52,254.8,254.46,254.79,9866.0,251.257,251.5334,251.1977,251.5235,9866.0
2024-07-03 10:00:00,254.94,254.94,254.4,254.54,6790.0,251.6716,251.6716,251.1385,251.2767,6790.0
2024-07-03 10:05:00,254.55,254.77,254.31,254.72,11217.0,251.2866,251.5037,251.0496,251.4544,11217.0
2024-07-03 10:10:00,254.63,255.04,254.57,254.63,11941.0,251.3655,251.7703,251.3063,251.3655,11941.0
2024-07-03 10:15:00,254.51,254.67,254.24,254.4,20088.0,251.2471,251.405,250.9805,251.1385,20088.0
2024-07-03 10:20:00,254.23,254.67,254.12,254.59,9792.0,250.9707,251.405,250.8621,251.3261,9792.0
2024-07-03 10:25:00,254.67,254.85,254.45,254.45,8582.0,251.405,251.5827,251.1878,251.1878,8582.0
2024-07-03 10:30:00,254.44,254.84,254.29,254.67,9028.0,251.178,251.5728,251.0299,251.405,9028.0
2024-07-03 10:35:00,254.69,254.85,254.55,254.62,16971.0,251.4248,251.5827,251.2866,251.3557,16971.0
2024-07-03 10:40:00,254.59,254.66,253.8,253.81,7167.0,251.3261,251.3952,250.5462,250.5561,7167.0
2024-07-03 10:45:00,253.84,253.98,253.79,253.79,4636.0,250.5857,250.7239,250.5363,250.5363,4636.0
2024-07-03 10:50:00,254.04,254.19,253.72,253.85,5949.0,250.7831,250.9312,250.4672,250.5955,5949.0
2024-07-03 10:55:00,253.88,253.92,253.5,253.81,12188.0,250.6252,250.6646,250.25,250.5561,12188.0
2024-07-03 11:00:00,253.85,254.45,253.69,254.45,5717.0,250.5955,251.1878,250.4376,251.1878,5717.0
2024-07-03 11:05:00,254.45,254.52,254.15,254.21,4800.0,251.1878,251.257,250.8917,250.9509,4800.0
2024-07-03 11:10:00,254.21,254.21,253.94,253.95,3177.0,250.9509,250.9509,250.6844,250.6943,3177.0
2024-07-03 11:15:00,254.07,254.07,253.76,253.98,4728.0,250.8127,250.8127,250.5067,250.7239,4728.0
2024-07-03 11:20:00,254.05,254.14,253.68,253.73,6358.0,250.793,250.8818,250.4277,250.4771,6358.0
2024-07-03 11:25:00,253.8,253.8,253.5,253.66,10038.0,250.5462,250.5462,250.25,250.408,10038.0
2024-07-03 11:30:00,253.81,254.04,253.72,253.83,4328.0,250.5561,250.7831,250.4672,250.5758,4328.0
2024-07-03 11:35:00,253.82,253.9,253.61,253.9,4310.0,250.5659,250.6449,250.3586,250.6449,4310.0
2024-07-03 11:40:00,253.9,253.9,253.66,253.77,4034.0,250.6449,250.6449,250.408,250.5166,4034.0
2024-07-03 11:45:00,253.6,253.74,253.53,253.66,4152.0,250.3487,250.4869,250.2796,250.408,4152.0
2024-07-03 11:50:00,253.61,253.75,253.49,253.71,2372.0,250.3586,250.4968,250.2402,250.4573,2372.0
2024-07-03 11:55:00,253.63,253.65,253.49,253.55,3932.0,250.3784,250.3981,250.2402,250.2994,3932.0
2024-07-03 12:00:00,253.45,253.63,253.4,253.63,4960.0,250.2007,250.3784,250.1513,250.3784,4960.0
2024-07-03 12:05:00,253.54,253.86,253.54,253.77,4059.0,250.2895,250.6054,250.2895,250.5166,4059.0
2024-07-03 12:10:00,253.77,253.85,253.65,253.83,5748.0,250.5166,250.5955,250.3981,250.5758,5748.0
2024-07-03 12:15:00,253.83,254.03,253.75,253.88,9068.0,250.5758,250.7732,250.4968,250.6252,9068.0
2024-07-03 12:20:00,253.88,253.99,253.83,253.88,3935.0,250.6252,250.7337,250.5758,250.6252,3935.0
2024-07-03 12:25:00,253.95,253.99,253.82,253.86,3783.0,250.6943,250.7337,250.5659,250.6054,3783.0
2024-07-03 12:30:00,253.8,253.86,253.66,253.72,8916.0,250.5462,250.6054,250.408,250.4672,8916.0
2024-07-03 12:35:00,253.68,253.87,253.54,253.83,9961.0,250.4277,250.6153,250.2895,250.5758,9961.0
2024-07-03 12:40:00,253.84,253.94,253.81,253.93,6221.0,250.5857,250.6844,250.5561,250.6745,6221.0
2024-07-03 12:45:00,253.88,254.05,253.7,253.83,10936.0,250.6252,250.793,250.4475,250.5758,10936.0
2024-07-03 12:50:00,253.77,254.29,253.74,254.13,12141.0,250.5166,251.0299,250.4869,250.872,12141.0
2024-07-03 12:55:00,254.16,254.37,253.75,253.77,32054.0,250.9016,251.1089,250.4968,250.5166,32054.0
2024-07-05 09:30:00,254.08,254.83,254.08,254.24,29991.0,250.8226,251.563,250.8226,250.9805,29991.0
2024-07-05 09:35:00,254.24,254.57,253.25,253.96,10741.0,250.9805,251.3063,250.0032,250.7041,10741.0
2024-07-05 09:40:00,253.96,254.14,253.73,253.96,4500.0,250.7041,250.8818,250.4771,250.7041,4500.0
2024-07-05 09:45:00,254.03,254.03,253.19,253.64,5607.0,250.7732,250.7732,249.944,250.3882,5607.0
2024-07-05 09:50:00,253.68,253.83,253.45,253.45,5827.0,250.4277,250.5758,250.2007,250.2007,5827.0
2024-07-05 09:55:00,253.45,253.45,252.58,253.02,12590.0,250.2007,250.2007,249.3418,249.7762,12590.0
2024-07-05 10:00:00,253.14,253.37,252.34,252.75,10543.0,249.8946,250.1217,249.1049,249.5096,10543.0
2024-07-05 10:05:00,252.56,252.83,252.11,252.5,16876.0,249.3221,249.5886,248.8778,249.2628,16876.0
2024-07-05 10:10:00,252.53,253.11,252.32,252.85,5174.0,249.2925,249.865,249.0852,249.6084,5174.0
2024-07-05 10:15:00,252.8,253.03,252.67,252.98,6305.0,249.559,249.7861,249.4307,249.7367,6305.0
2024-07-05 10:20:00,253.08,253.09,252.67,252.67,7507.0,249.8354,249.8453,249.4307,249.4307,7507.0
2024-07-05 10:25:00,252.73,252.87,252.64,252.78,11558.0,249.4899,249.6281,249.4011,249.5393,11558.0
2024-07-05 10:30:00,252.76,253.0,252.71,252.79,7854.0,249.5195,249.7564,249.4702,249.5491,7854.0
2024-07-05 10:35:00,252.95,253.05,252.69,252.69,9854.0,249.7071,249.8058,249.4504,249.4504,9854.0
2024-07-05 10:40:00,252.76,253.28,252.47,253.28,3721.0,249.5195,250.0328,249.2332,250.0328,3721.0
2024-07-05 10:45:00,253.26,253.26,252.76,252.89,4294.0,250.0131,250.0131,249.5195,249.6478,4294.0
2024-07-05 10:50:00,252.78,253.0,252.78,252.82,1476.0,249.5393,249.7564,249.5393,249.5787,1476.0
2024-07-05 10:55:00,253.01,253.16,252.95,253.03,4831.0,249.7663,249.9144,249.7071,249.7861,4831.0
2024-07-05 11:00:00,253.1,253.18,252.34,252.4,7149.0,249.8552,249.9341,249.1049,249.1641,7149.0
2024-07-05 11:05:00,252.42,252.42,251.75,252.17,24538.0,249.1839,249.1839,248.5225,248.9371,24538.0
2024-07-05 11:10:00,252.17,252.17,251.67,251.81,4075.0,248.9371,248.9371,248.4435,248.5817,4075.0
2024-07-05 11:15:00,251.86,252.31,251.84,252.21,29900.0,248.6311,249.0753,248.6113,248.9766,29900.0
2024-07-05 11:20:00,252.33,252.53,252.18,252.53,5677.0,249.095,249.2925,248.9469,249.2925,5677.0
2024-07-05 11:25:00,252.6,252.71,252.39,252.5,4041.0,249.3616,249.4702,249.1543,249.2628,4041.0
2024-07-05 11:30:00,252.47,252.47,252.14,252.15,6559.0,249.2332,249.2332,248.9075,248.9173,6559.0
2024-07-05 11:35:00,252.2,252.3,252.13,252.3,700.0,248.9667,249.0654,248.8976,249.0654,700.0
2024-07-05 11:40:00,252.18,252.22,252.0,252.0,1805.0,248.9469,248.9864,248.7693,248.7693,1805.0
2024-07-05 11:45:00,252.11,252.12,252.03,252.04,605.0,248.8778,248.8877,248.7989,248.8087,605.0
2024-07-05 11:50:00,252.11,252.19,251.94,251.94,3781.0,248.8778,248.9568,248.71,248.71,3781.0
2024-07-05 11:55:00,252.01,252.18,251.86,252.09,1383.0,248.7791,248.9469,248.6311,248.8581,1383.0
2024-07-05 12:00:00,252.24,252.24,252.03,252.06,1434.0,249.0062,249.0062,248.7989,248.8285,1434.0
2024-07-05 12:05:00,252.07,252.22,252.01,252.19,1125.0,248.8384,248.9864,248.7791,248.9568,1125.0
2024-07-05 12:10:00,252.3,252.3,252.19,252.19,496.0,249.0654,249.0654,248.9568,248.9568,496.0
2024-07-05 12:15:00,252.21,252.27,252.03,252.04,2414.0,248.9766,249.0358,248.7989,248.8087,2414.0
2024-07-05 12:20:00,252.02,252.22,252.01,252.16,1982.0,248.789,248.9864,248.7791,248.9272,1982.0
2024-07-05 12:25:00,252.17,252.17,251.94,251.98,1838.0,248.9371,248.9371,248.71,248.7495,1838.0
2024-07-05 12:30:00,251.96,251.96,251.67,251.79,7203.0,248.7298,248.7298,248.4435,248.5619,7203.0
2024-07-05 12:35:00,251.76,251.98,251.75,251.98,1535.0,248.5323,248.7495,248.5225,248.7495,1535.0
2024-07-05 12:40:00,252.04,252.04,251.77,251.94,4143.0,248.8087,248.8087,248.5422,248.71,4143.0
2024-07-05 12:45:00,251.95,252.06,251.91,252.06,749.0,248.7199,248.8285,248.6804,248.8285,749.0
2024-07-05 12:50:00,252.09,252.1,252.03,252.1,1025.0,248.8581,248.868,248.7989,248.868,1025.0
2024-07-05 12:55:00,252.2,252.26,252.06,252.06,4252.0,248.9667,249.0259,248.8285,248.8285,4252.0
2024-07-05 13:00:00,252.06,252.18,251.96,252.16,5496.0,248.8285,248.9469,248.7298,248.9272,5496.0
2024-07-05 13:05:00,252.21,252.42,252.21,252.42,1808.0,248.9766,249.1839,248.9766,249.1839,1808.0
2024-07-05 13:10:00,252.37,252.39,252.18,252.18,7883.0,249.1345,249.1543,248.9469,248.9469,7883.0
2024-07-05 13:15:00,252.25,252.27,252.18,252.23,1212.0,249.0161,249.0358,248.9469,248.9963,1212.0
2024-07-05 13:20:00,252.29,252.44,252.29,252.3,10610.0,249.0555,249.2036,249.0555,249.0654,10610.0
2024-07-05 13:25:00,252.26,252.33,252.2,252.21,2647.0,249.0259,249.095,248.9667,248.9766,2647.0
2024-07-05 13:30:00,252.24,252.42,252.12,252.42,2303.0,249.0062,249.1839,248.8877,249.1839,2303.0
2024-07-05 13:35:00,252.42,252.46,252.33,252.46,4865.0,249.1839,249.2234,249.095,249.2234,4865.0
2024-07-05 13:40:00,252.42,252.58,252.42,252.5,5007.0,249.1839,249.3418,249.1839,249.2628,5007.0
2024-07-05 13:45:00,252.45,252.57,252.45,252.5,634.0,249.2135,249.3319,249.2135,249.2628,634.0
2024-07-05 13:50:00,252.46,252.57,252.46,252.56,1021.0,249.2234,249.3319,249.2234,249.3221,1021.0
2024-07-05 13:55:00,252.53,252.61,252.39,252.53,3316.0,249.2925,249.3714,249.1543,249.2925,3316.0
2024-07-05 14:00:00,252.43,252.5,252.27,252.28,1399.0,249.1937,249.2628,249.0358,249.0457,1399.0
2024-07-05 14:05:00,252.25,252.36,252.11,252.11,4926.0,249.0161,249.1246,248.8778,248.8778,4926.0
2024-07-05 14:10:00,252.22,252.39,252.11,252.33,2920.0,248.9864,249.1543,248.8778,249.095,2920.0
2024-07-05 14:15:00,252.4,252.74,252.33,252.71,3315.0,249.1641,249.4998,249.095,249.4702,3315.0
2024-07-05 14:20:00,252.74,252.75,252.53,252.53,5347.0,249.4998,249.5096,249.2925,249.2925,5347.0
2024-07-05 14:25:00,252.59,252.68,252.59,252.68,634.0,249.3517,249.4405,249.3517,249.4405,634.0
2024-07-05 14:30:00,252.6,252.75,252.58,252.74,6880.0,249.3616,249.5096,249.3418,249.4998,6880.0
2024-07-05 14:35:00,252.65,252.73,252.61,252.61,3917.0,249.4109,249.4899,249.3714,249.3714,3917.0
2024-07-05 14:40:00,252.56,252.75,252.56,252.7,5852.0,249.3221,249.5096,249.3221,249.4603,5852.0
2024-07-05 14:45:00,252.72,252.82,252.67,252.74,17397.0,249.48,249.5787,249.4307,249.4998,17397.0
2024-07-05 14:50:00,252.74,252.78,252.6,252.6,9877.0,249.4998,249.5393,249.3616,249.3616,9877.0
2024-07-05 14:55:00,252.62,252.82,252.62,252.77,3683.0,249.3813,249.5787,249.3813,249.5294,3683.0
2024-07-05 15:00:00,252.77,252.93,252.76,252.93,3172.0,249.5294,249.6873,249.5195,249.6873,3172.0
2024-07-05 15:05:00,252.88,252.88,252.55,252.6,6092.0,249.638,249.638,249.3122,249.3616,6092.0
2024-07-05 15:10:00,252.66,252.68,252.54,252.59,4339.0,249.4208,249.4405,249.3023,249.3517,4339.0
2024-07-05 15:15:00,252.64,252.64,252.46,252.47,3570.0,249.4011,249.4011,249.2234,249.2332,3570.0
2024-07-05 15:20:00,252.51,252.54,252.39,252.53,3849.0,249.2727,249.3023,249.1543,249.2925,3849.0
2024-07-05 15:25:00,252.5,252.5,252.29,252.29,3699.0,249.2628,249.2628,249.0555,249.0555,3699.0
2024-07-05 15:30:00,252.25,252.51,252.25,252.46,6460.0,249.0161,249.2727,249.0161,249.2234,6460.0
2024-07-05 15:35:00,252.46,252.53,252.35,252.36,4400.0,249.2234,249.2925,249.1148,249.1246,4400.0
2024-07-05 15:40:00,252.39,252.65,252.33,252.61,6033.0,249.1543,249.4109,249.095,249.3714,6033.0
2024-07-05 15:45:00,252.62,252.62,252.5,252.53,3781.0,249.3813,249.3813,249.2628,249.2925,3781.0
2024-07-05 15:50:00,252.53,252.66,252.45,252.54,25761.0,249.2925,249.4208,249.2135,249.3023,25761.0
2024-07-05 15:55:00,252.51,252.6,252.31,252.5,64505.0,249.2727,249.3616,249.0753,249.2628,64505.0
2024-07-08 09:30:00,253.79,255.38,253.68,254.97,32958.0,250.5363,252.1059,250.4277,251.7012,32958.0
2024-07-08 09:35:00,255.26,255.33,254.87,255.28,6044.0,251.9875,252.0566,251.6025,252.0072,6044.0
2024-07-08 09:40:00,255.32,255.37,254.84,254.84,4589.0,252.0467,252.0961,251.5728,251.5728,4589.0
2024-07-08 09:45:00,254.94,255.68,254.93,255.65,9521.0,251.6716,252.4021,251.6617,252.3725,9521.0
2024-07-08 09:50:00,255.56,255.59,255.1,255.28,8191.0,252.2836,252.3132,251.8295,252.0072,8191.0
2024-07-08 09:55:00,255.21,255.33,254.86,254.86,4686.0,251.9381,252.0566,251.5926,251.5926,4686.0
2024-07-08 10:00:00,254.96,255.39,254.68,255.34,19553.0,251.6913,252.1158,251.4149,252.0664,19553.0
2024-07-08 10:05:00,255.01,255.01,254.15,254.62,6723.0,251.7407,251.7407,250.8917,251.3557,6723.0
2024-07-08 10:10:00,254.59,254.73,254.46,254.73,1801.0,251.3261,251.4643,251.1977,251.4643,1801.0
2024-07-08 10:15:00,254.92,255.05,254.58,254.58,4343.0,251.6518,251.7802,251.3162,251.3162,4343.0
2024-07-08 10:20:00,254.62,254.62,254.26,254.61,11314.0,251.3557,251.3557,251.0003,251.3458,11314.0
2024-07-08 10:25:00,254.72,254.76,254.59,254.7,1705.0,251.4544,251.4939,251.3261,251.4346,1705.0
2024-07-08 10:30:00,254.61,254.61,254.35,254.6,4160.0,251.3458,251.3458,251.0891,251.3359,4160.0
2024-07-08 10:35:00,254.67,254.86,254.6,254.74,6373.0,251.405,251.5926,251.3359,251.4741,6373.0
2024-07-08 10:40:00,254.7,254.7,254.49,254.62,3121.0,251.4346,251.4346,251.2273,251.3557,3121.0
2024-07-08 10:45:00,254.72,254.92,254.67,254.72,2700.0,251.4544,251.6518,251.405,251.4544,2700.0
2024-07-08 10:50:00,254.67,254.8,254.59,254.67,3325.0,251.405,251.5334,251.3261,251.405,3325.0
2024-07-08 10:55:00,254.64,254.81,254.62,254.74,3435.0,251.3754,251.5432,251.3557,251.4741,3435.0
2024-07-08 11:00:00,254.68,254.69,254.53,254.68,10515.0,251.4149,251.4248,251.2668,251.4149,10515.0
2024-07-08 11:05:00,254.61,254.71,254.55,254.59,3441.0,251.3458,251.4445,251.2866,251.3261,3441.0
2024-07-08 11:10:00,254.61,254.69,254.28,254.4,3137.0,251.3458,251.4248,251.02,251.1385,3137.0
2024-07-08 11:15:00,254.38,254.38,254.22,254.23,2639.0,251.1187,251.1187,250.9608,250.9707,2639.0
2024-07-08 11:20:00,254.28,254.31,254.11,254.18,6888.0,251.02,251.0496,250.8522,250.9213,6888.0
2024-07-08 11:25:00,254.03,254.25,254.03,254.2,2387.0,250.7732,250.9904,250.7732,250.9411,2387.0
2024-07-08 11:30:00,254.27,254.27,253.82,253.86,3629.0,251.0102,251.0102,250.5659,250.6054,3629.0
2024-07-08 11:35:00,253.91,254.02,253.73,253.8,2688.0,250.6548,250.7634,250.4771,250.5462,2688.0
2024-07-08 11:40:00,253.78,253.79,253.61,253.74,1336.0,250.5264,250.5363,250.3586,250.4869,1336.0
2024-07-08 11:45:00,253.68,253.84,253.64,253.8,3363.0,250.4277,250.5857,250.3882,250.5462,3363.0
2024-07-08 11:50:00,253.81,253.82,253.7,253.74,1422.0,250.5561,250.5659,250.4475,250.4869,1422.0
2024-07-08 11:55:00,253.74,253.75,253.56,253.57,2014.0,250.4869,250.4968,250.3093,250.3191,2014.0
2024-07-08 12:00:00,253.69,253.71,253.53,253.71,4646.0,250.4376,250.4573,250.2796,250.4573,4646.0
2024-07-08 12:05:00,253.77,253.77,253.59,253.75,2014.0,250.5166,250.5166,250.3389,250.4968,2014.0
2024-07-08 12:10:00,253.74,253.83,253.68,253.77,1256.0,250.4869,250.5758,250.4277,250.5166,1256.0
2024-07-08 12:15:00,253.7,254.11,253.67,254.11,3247.0,250.4475,250.8522,250.4178,250.8522,3247.0
2024-07-08 12:20:00,254.01,254.12,253.96,254.01,2037.0,250.7535,250.8621,250.7041,250.7535,2037.0
2024-07-08 12:25:00,254.02,254.13,254.01,254.13,2055.0,250.7634,250.872,250.7535,250.872,2055.0
2024-07-08 12:30:00,254.13,254.3,254.12,254.3,2311.0,250.872,251.0398,250.8621,251.0398,2311.0
2024-07-08 12:35:00,254.35,254.36,254.22,254.22,6114.0,251.0891,251.099,250.9608,250.9608,6114.0
2024-07-08 12:40:00,254.19,254.21,253.99,254.04,2878.0,250.9312,250.9509,250.7337,250.7831,2878.0
2024-07-08 12:45:00,254.0,254.11,253.99,254.03,1102.0,250.7436,250.8522,250.7337,250.7732,1102.0
2024-07-08 12:50:00,254.06,254.12,253.89,253.95,1317.0,250.8028,250.8621,250.635,250.6943,1317.0
2024-07-08 12:55:00,253.89,253.94,253.87,253.87,905.0,250.635,250.6844,250.6153,250.6153,905.0
2024-07-08 13:00:00,253.81,253.81,253.75,253.75,640.0,250.5561,250.5561,250.4968,250.4968,640.0
2024-07-08 13:05:00,253.75,253.92,253.75,253.8,2292.0,250.4968,250.6646,250.4968,250.5462,2292.0
2024-07-08 13:10:00,253.82,253.9,253.69,253.83,3295.0,250.5659,250.6449,250.4376,250.5758,3295.0
2024-07-08 13:15:00,253.79,253.9,253.76,253.85,1005.0,250.5363,250.6449,250.5067,250.5955,1005.0
2024-07-08 13:20:00,253.87,253.94,253.81,253.88,2783.0,250.6153,250.6844,250.5561,250.6252,2783.0
2024-07-08 13:25:00,253.89,253.96,253.7,253.78,3678.0,250.635,250.7041,250.4475,250.5264,3678.0
2024-07-08 13:30:00,253.73,253.86,253.72,253.86,1634.0,250.4771,250.6054,250.4672,250.6054,1634.0
2024-07-08 13:35:00,253.8,254.3,253.73,254.29,4646.0,250.5462,251.0398,250.4771,251.0299,4646.0
2024-07-08 13:40:00,254.33,254.34,254.16,254.16,1617.0,251.0694,251.0793,250.9016,250.9016,1617.0
2024-07-08 13:45:00,254.25,254.25,254.09,254.13,1905.0,250.9904,250.9904,250.8325,250.872,1905.0
2024-07-08 13:50:00,254.19,254.47,254.11,254.14,9167.0,250.9312,251.2076,250.8522,250.8818,9167.0
2024-07-08 13:55:00,254.17,254.26,254.11,254.19,3398.0,250.9114,251.0003,250.8522,250.9312,3398.0
2024-07-08 14:00:00,254.19,254.19,254.05,254.13,4138.0,250.9312,250.9312,250.793,250.872,4138.0
2024-07-08 14:05:00,254.06,254.19,254.06,254.19,2930.0,250.8028,250.9312,250.8028,250.9312,2930.0
2024-07-08 14:10:00,254.2,254.37,254.19,254.26,5270.0,250.9411,251.1089,250.9312,251.0003,5270.0
2024-07-08 14:15:00,254.27,254.27,254.12,254.19,2602.0,251.0102,251.0102,250.8621,250.9312,2602.0
2024-07-08 14:20:00,254.19,254.25,254.05,254.19,4533.0,250.9312,250.9904,250.793,250.9312,4533.0
2024-07-08 14:25:00,254.19,254.25,254.13,254.13,2131.0,250.9312,250.9904,250.872,250.872,2131.0
2024-07-08 14:30:00,254.25,254.3,254.16,254.16,2448.0,250.9904,251.0398,250.9016,250.9016,2448.0
2024-07-08 14:35:00,254.16,254.26,254.12,254.26,2023.0,250.9016,251.0003,250.8621,251.0003,2023.0
2024-07-08 14:40:00,254.26,254.26,254.06,254.06,2571.0,251.0003,251.0003,250.8028,250.8028,2571.0
2024-07-08 14:45:00,254.1,254.14,253.95,254.06,5435.0,250.8423,250.8818,250.6943,250.8028,5435.0
2024-07-08 14:50:00,254.06,254.09,253.99,254.05,1706.0,250.8028,250.8325,250.7337,250.793,1706.0
2024-07-08 14:55:00,254.08,254.13,254.05,254.07,3501.0,250.8226,250.872,250.793,250.8127,3501.0
2024-07-08 15:00:00,254.02,254.09,253.88,253.97,4215.0,250.7634,250.8325,250.6252,250.714,4215.0
2024-07-08 15:05:00,253.98,254.08,253.92,254.08,2052.0,250.7239,250.8226,250.6646,250.8226,2052.0
2024-07-08 15:10:00,254.01,254.14,253.97,253.99,3094.0,250.7535,250.8818,250.714,250.7337,3094.0
2024-07-08 15:15:00,254.01,254.01,253.85,253.86,2229.0,250.7535,250.7535,250.5955,250.6054,2229.0
2024-07-08 15:20:00,253.87,253.93,253.73,253.86,5478.0,250.6153,250.6745,250.4771,250.6054,5478.0
2024-07-08 15:25:00,253.86,253.86,253.75,253.79,3625.0,250.6054,250.6054,250.4968,250.5363,3625.0
2024-07-08 15:30:00,253.76,253.79,253.63,253.68,8482.0,250.5067,250.5363,250.3784,250.4277,8482.0
2024-07-08 15:35:00,253.68,253.71,253.59,253.61,6455.0,250.4277,250.4573,250.3389,250.3586,6455.0
2024-07-08 15:40:00,253.61,253.81,253.59,253.59,4758.0,250.3586,250.5561,250.3389,250.3389,4758.0
2024-07-08 15:45:00,253.61,253.68,253.34,253.34,13888.0,250.3586,250.4277,250.0921,250.0921,13888.0
2024-07-08 15:50:00,253.36,253.4,253.16,253.16,16324.0,250.1118,250.1513,249.9144,249.9144,16324.0
2024-07-08 15:55:00,253.16,253.19,252.95,253.01,62088.0,249.9144,249.944,249.7071,249.7663,62088.0
2024-07-09 09:30:00,251.84,252.6,251.42,252.23,33143.0,248.6113,249.3616,248.1967,248.9963,33143.0
2024-07-09 09:35:00,252.44,252.81,252.14,252.62,17308.0,249.2036,249.5689,248.9075,249.3813,17308.0
2024-07-09 09:40:00,252.46,252.56,252.26,252.49,4164.0,249.2234,249.3221,249.0259,249.253,4164.0
2024-07-09 09:45:00,252.55,254.01,252.48,254.01,20110.0,249.3122,250.7535,249.2431,250.7535,20110.0
2024-07-09 09:50:00,254.15,254.15,253.31,253.8,4559.0,250.8917,250.8917,250.0625,250.5462,4559.0
2024-07-09 09:55:00,253.8,253.9,253.56,253.56,2983.0,250.5462,250.6449,250.3093,250.3093,2983.0
2024-07-09 10:00:00,253.48,253.87,253.11,253.83,5540.0,250.2303,250.6153,249.865,250.5758,5540.0
2024-07-09 10:05:00,253.73,253.79,253.65,253.68,5815.0,250.4771,250.5363,250.3981,250.4277,5815.0
2024-07-09 10:10:00,253.68,254.0,253.42,253.51,4664.0,250.4277,250.7436,250.1711,250.2599,4664.0
2024-07-09 10:15:00,253.49,253.52,253.19,253.36,10228.0,250.2402,250.2698,249.944,250.1118,10228.0
2024-07-09 10:20:00,253.57,253.94,253.46,253.88,6226.0,250.3191,250.6844,250.2105,250.6252,6226.0
2024-07-09 10:25:00,253.88,254.53,253.87,254.5,6145.0,250.6252,251.2668,250.6153,251.2372,6145.0
2024-07-09 10:30:00,254.57,254.73,254.31,254.34,3222.0,251.3063,251.4643,251.0496,251.0793,3222.0
2024-07-09 10:35:00,254.48,254.48,254.25,254.39,2701.0,251.2175,251.2175,250.9904,251.1286,2701.0
2024-07-09 10:40:00,254.47,254.68,254.35,254.52,5220.0,251.2076,251.4149,251.0891,251.257,5220.0
2024-07-09 10:45:00,254.5,254.67,254.4,254.67,2425.0,251.2372,251.405,251.1385,251.405,2425.0
2024-07-09 10:50:00,254.81,254.81,254.31,254.45,2272.0,251.5432,251.5432,251.0496,251.1878,2272.0
2024-07-09 10:55:00,254.53,254.53,254.11,254.22,2613.0,251.2668,251.2668,250.8522,250.9608,2613.0
2024-07-09 11:00:00,254.33,254.43,254.2,254.42,4003.0,251.0694,251.1681,250.9411,251.1582,4003.0
2024-07-09 11:05:00,254.57,254.57,254.41,254.46,1804.0,251.3063,251.3063,251.1484,251.1977,1804.0
2024-07-09 11:10:00,254.47,254.67,254.46,254.65,1300.0,251.2076,251.405,251.1977,251.3853,1300.0
2024-07-09 11:15:00,254.67,254.73,254.51,254.64,2118.0,251.405,251.4643,251.2471,251.3754,2118.0
2024-07-09 11:20:00,254.46,254.79,254.45,254.75,3746.0,251.1977,251.5235,251.1878,251.484,3746.0
2024-07-09 11:25:00,254.87,254.99,254.7,254.96,2544.0,251.6025,251.7209,251.4346,251.6913,2544.0
2024-07-09 11:30:00,254.91,254.99,254.7,254.78,2874.0,251.642,251.7209,251.4346,251.5136,2874.0
2024-07-09 11:35:00,254.76,255.0,254.73,255.0,1484.0,251.4939,251.7308,251.4643,251.7308,1484.0
2024-07-09 11:40:00,255.0,255.04,254.6,254.71,2847.0,251.7308,251.7703,251.3359,251.4445,2847.0
2024-07-09 11:45:00,254.61,254.99,254.61,254.99,1872.0,251.3458,251.7209,251.3458,251.7209,1872.0
2024-07-09 11:50:00,254.89,254.97,254.86,254.94,2451.0,251.6222,251.7012,251.5926,251.6716,2451.0
2024-07-09 11:55:00,254.95,254.95,254.79,254.95,2558.0,251.6814,251.6814,251.5235,251.6814,2558.0
2024-07-09 12:00:00,254.87,255.0,254.84,254.87,3831.0,251.6025,251.7308,251.5728,251.6025,3831.0
2024-07-09 12:05:00,254.82,254.89,254.72,254.72,1519.0,251.5531,251.6222,251.4544,251.4544,1519.0
2024-07-09 12:10:00,254.83,255.01,254.75,254.85,4628.0,251.563,251.7407,251.484,251.5827,4628.0
2024-07-09 12:15:00,254.88,255.15,254.79,254.98,2965.0,251.6123,251.8789,251.5235,251.7111,2965.0
2024-07-09 12:20:00,254.94,255.02,254.78,254.8,2363.0,251.6716,251.7505,251.5136,251.5334,2363.0
2024-07-09 12:25:00,254.88,254.89,254.72,254.78,11479.0,251.6123,251.6222,251.4544,251.5136,11479.0
2024-07-09 12:30:00,254.67,255.04,254.67,255.02,3629.0,251.405,251.7703,251.405,251.7505,3629.0
2024-07-09 12:35:00,255.02,255.04,254.63,254.81,4553.0,251.7505,251.7703,251.3655,251.5432,4553.0
2024-07-09 12:40:00,254.88,254.89,254.73,254.77,1801.0,251.6123,251.6222,251.4643,251.5037,1801.0
2024-07-09 12:45:00,254.83,255.18,254.83,255.06,1459.0,251.563,251.9085,251.563,251.79,1459.0
2024-07-09 12:50:00,255.02,255.25,254.89,255.2,2191.0,251.7505,251.9776,251.6222,251.9282,2191.0
2024-07-09 12:55:00,255.21,255.32,255.2,255.28,1726.0,251.9381,252.0467,251.9282,252.0072,1726.0
2024-07-09 13:00:00,255.31,255.52,255.29,255.4,10360.0,252.0368,252.2441,252.0171,252.1257,10360.0
2024-07-09 13:05:00,255.52,255.63,255.41,255.42,2820.0,252.2441,252.3527,252.1355,252.1454,2820.0
2024-07-09 13:10:00,255.5,255.66,255.5,255.66,1402.0,252.2244,252.3823,252.2244,252.3823,1402.0
2024-07-09 13:15:00,255.55,255.64,255.37,255.39,2804.0,252.2737,252.3626,252.0961,252.1158,2804.0
2024-07-09 13:20:00,255.41,255.6,255.4,255.6,2652.0,252.1355,252.3231,252.1257,252.3231,2652.0
2024-07-09 13:25:00,255.62,255.63,255.5,255.6,1877.0,252.3428,252.3527,252.2244,252.3231,1877.0
2024-07-09 13:30:00,255.51,255.63,255.45,255.45,1668.0,252.2343,252.3527,252.175,252.175,1668.0
2024-07-09 13:35:00,255.6,255.6,255.35,255.45,3717.0,252.3231,252.3231,252.0763,252.175,3717.0
2024-07-09 13:40:00,255.34,255.4,255.25,255.33,2090.0,252.0664,252.1257,251.9776,252.0566,2090.0
2024-07-09 13:45:00,255.44,255.44,255.3,255.44,3995.0,252.1652,252.1652,252.027,252.1652,3995.0
2024-07-09 13:50:00,255.43,255.59,255.38,255.46,1213.0,252.1553,252.3132,252.1059,252.1849,1213.0
2024-07-09 13:55:00,255.42,255.43,255.33,255.36,1680.0,252.1454,252.1553,252.0566,252.0862,1680.0
2024-07-09 14:00:00,255.29,255.29,255.03,255.11,2073.0,252.0171,252.0171,251.7604,251.8394,2073.0
2024-07-09 14:05:00,255.13,255.34,255.08,255.18,2401.0,251.8591,252.0664,251.8098,251.9085,2401.0
2024-07-09 14:10:00,255.12,255.19,255.02,255.05,2665.0,251.8493,251.9184,251.7505,251.7802,2665.0
2024-07-09 14:15:00,255.05,255.09,254.61,254.61,9849.0,251.7802,251.8196,251.3458,251.3458,9849.0
2024-07-09 14:20:00,254.7,254.76,254.63,254.68,3304.0,251.4346,251.4939,251.3655,251.4149,3304.0
2024-07-09 14:25:00,254.95,254.95,254.8,254.89,2712.0,251.6814,251.6814,251.5334,251.6222,2712.0
2024-07-09 14:30:00,254.86,255.03,254.79,254.91,3591.0,251.5926,251.7604,251.5235,251.642,3591.0
2024-07-09 14:35:00,254.84,254.98,254.8,254.81,1604.0,251.5728,251.7111,251.5334,251.5432,1604.0
2024-07-09 14:40:00,254.79,254.89,254.62,254.66,2701.0,251.5235,251.6222,251.3557,251.3952,2701.0
2024-07-09 14:45:00,254.68,254.74,254.61,254.63,2753.0,251.4149,251.4741,251.3458,251.3655,2753.0
2024-07-09 14:50:00,254.63,254.63,254.26,254.5,4762.0,251.3655,251.3655,251.0003,251.2372,4762.0
2024-07-09 14:55:00,254.47,254.57,254.43,254.44,1725.0,251.2076,251.3063,251.1681,251.178,1725.0
2024-07-09 15:00:00,254.38,254.44,254.06,254.14,2929.0,251.1187,251.178,250.8028,250.8818,2929.0
2024-07-09 15:05:00,254.06,254.19,254.0,254.1,4568.0,250.8028,250.9312,250.7436,250.8423,4568.0
2024-07-09 15:10:00,254.08,254.11,254.01,254.1,2942.0,250.8226,250.8522,250.7535,250.8423,2942.0
2024-07-09 15:15:00,254.09,254.13,253.99,254.13,5957.0,250.8325,250.872,250.7337,250.872,5957.0
2024-07-09 15:20:00,254.09,254.37,254.09,254.37,3061.0,250.8325,251.1089,250.8325,251.1089,3061.0
2024-07-09 15:25:00,254.3,254.33,254.04,254.25,5732.0,251.0398,251.0694,250.7831,250.9904,5732.0
2024-07-09 15:30:00,254.3,254.41,254.07,254.13,5828.0,251.0398,251.1484,250.8127,250.872,5828.0
2024-07-09 15:35:00,254.1,254.15,254.01,254.08,5398.0,250.8423,250.8917,250.7535,250.8226,5398.0
2024-07-09 15:40:00,254.09,254.11,253.83,253.83,8834.0,250.8325,250.8522,250.5758,250.5758,8834.0
2024-07-09 15:45:00,253.84,253.84,253.69,253.76,8092.0,250.5857,250.5857,250.4376,250.5067,8092.0
2024-07-09 15:50:00,253.74,253.89,253.54,253.57,20590.0,250.4869,250.635,250.2895,250.3191,20590.0
2024-07-09 15:55:00,253.58,253.58,253.24,253.27,72954.0,250.329,250.329,249.9934,250.023,72954.0
2024-07-10 09:30:00,254.0,254.37,253.62,253.98,36948.0,250.7436,251.1089,250.3685,250.7239,36948.0
2024-07-10 09:35:00,253.72,254.23,253.72,254.13,7489.0,250.4672,250.9707,250.4672,250.872,7489.0
2024-07-10 09:40:00,254.04,254.1,253.43,253.73,14910.0,250.7831,250.8423,250.1809,250.4771,14910.0
2024-07-10 09:45:00,253.79,254.64,253.79,254.11,3289.0,250.5363,251.3754,250.5363,250.8522,3289.0
2024-07-10 09:50:00,254.25,254.55,253.89,253.89,1252.0,250.9904,251.2866,250.635,250.635,1252.0
2024-07-10 09:55:00,254.02,254.35,253.92,254.05,1560.0,250.7634,251.0891,250.6646,250.793,1560.0
2024-07-10 10:00:00,254.07,254.62,254.06,254.59,5524.0,250.8127,251.3557,250.8028,251.3261,5524.0
2024-07-10 10:05:00,254.47,254.47,254.0,254.42,3378.0,251.2076,251.2076,250.7436,251.1582,3378.0
2024-07-10 10:10:00,254.27,254.38,254.0,254.21,2346.0,251.0102,251.1187,250.7436,250.9509,2346.0
2024-07-10 10:15:00,254.2,254.39,253.95,254.33,3487.0,250.9411,251.1286,250.6943,251.0694,3487.0
2024-07-10 10:20:00,254.59,254.92,254.48,254.64,3292.0,251.3261,251.6518,251.2175,251.3754,3292.0
2024-07-10 10:25:00,254.64,254.73,254.35,254.35,3677.0,251.3754,251.4643,251.0891,251.0891,3677.0
2024-07-10 10:30:00,254.42,254.95,254.19,254.8,5793.0,251.1582,251.6814,250.9312,251.5334,5793.0
2024-07-10 10:35:00,254.94,255.21,254.8,255.04,3832.0,251.6716,251.9381,251.5334,251.7703,3832.0
2024-07-10 10:40:00,254.89,255.05,254.81,254.83,4301.0,251.6222,251.7802,251.5432,251.563,4301.0
2024-07-10 10:45:00,254.92,255.11,254.63,254.63,2560.0,251.6518,251.8394,251.3655,251.3655,2560.0
2024-07-10 10:50:00,254.62,254.97,254.41,254.74,2524.0,251.3557,251.7012,251.1484,251.4741,2524.0
2024-07-10 10:55:00,254.88,255.1,254.79,255.1,2001.0,251.6123,251.8295,251.5235,251.8295,2001.0
2024-07-10 11:00:00,255.12,255.52,255.12,255.43,3353.0,251.8493,252.2441,251.8493,252.1553,3353.0
2024-07-10 11:05:00,255.31,255.38,255.14,255.26,3114.0,252.0368,252.1059,251.869,251.9875,3114.0
2024-07-10 11:10:00,255.13,255.17,255.13,255.14,500.0,251.8591,251.8986,251.8591,251.869,500.0
2024-07-10 11:15:00,255.14,255.5,255.11,255.35,3434.0,251.869,252.2244,251.8394,252.0763,3434.0
2024-07-10 11:20:00,255.41,255.41,255.09,255.09,4053.0,252.1355,252.1355,251.8196,251.8196,4053.0
2024-07-10 11:25:00,255.04,255.24,254.92,255.23,2246.0,251.7703,251.9677,251.6518,251.9578,2246.0
2024-07-10 11:30:00,255.08,255.34,255.0,255.16,6141.0,251.8098,252.0664,251.7308,251.8887,6141.0
2024-07-10 11:35:00,255.13,255.19,255.02,255.03,5964.0,251.8591,251.9184,251.7505,251.7604,5964.0
2024-07-10 11:40:00,255.0,255.04,254.8,255.04,4942.0,251.7308,251.7703,251.5334,251.7703,4942.0
2024-07-10 11:45:00,254.98,255.11,254.95,254.98,2605.0,251.7111,251.8394,251.6814,251.7111,2605.0
2024-07-10 11:50:00,254.88,254.96,254.83,254.94,2713.0,251.6123,251.6913,251.563,251.6716,2713.0
2024-07-10 11:55:00,254.9,254.96,254.72,254.72,2139.0,251.6321,251.6913,251.4544,251.4544,2139.0
2024-07-10 12:00:00,254.75,254.91,254.74,254.85,1350.0,251.484,251.642,251.4741,251.5827,1350.0
2024-07-10 12:05:00,254.78,254.81,254.67,254.68,4051.0,251.5136,251.5432,251.405,251.4149,4051.0
2024-07-10 12:10:00,254.68,255.01,254.68,254.96,3760.0,251.4149,251.7407,251.4149,251.6913,3760.0
2024-07-10 12:15:00,254.97,254.98,254.75,254.8,4586.0,251.7012,251.7111,251.484,251.5334,4586.0
2024-07-10 12:20:00,254.8,255.05,254.7,254.98,7243.0,251.5334,251.7802,251.4346,251.7111,7243.0
2024-07-10 12:25:00,255.06,255.07,254.73,254.95,13675.0,251.79,251.7999,251.4643,251.6814,13675.0
2024-07-10 12:30:00,254.86,254.86,254.47,254.52,4507.0,251.5926,251.5926,251.2076,251.257,4507.0
2024-07-10 12:35:00,254.57,254.8,254.46,254.67,5460.0,251.3063,251.5334,251.1977,251.405,5460.0
2024-07-10 12:40:00,254.71,254.91,254.71,254.87,2078.0,251.4445,251.642,251.4445,251.6025,2078.0
2024-07-10 12:45:00,254.8,254.93,254.77,254.85,2989.0,251.5334,251.6617,251.5037,251.5827,2989.0
2024-07-10 12:50:00,254.93,255.01,254.85,254.89,2321.0,251.6617,251.7407,251.5827,251.6222,2321.0
2024-07-10 12:55:00,254.61,254.77,254.53,254.64,1860.0,251.3458,251.5037,251.2668,251.3754,1860.0
2024-07-10 13:00:00,254.77,254.79,254.58,254.77,906.0,251.5037,251.5235,251.3162,251.5037,906.0
2024-07-10 13:05:00,254.65,254.79,254.53,254.75,3782.0,251.3853,251.5235,251.2668,251.484,3782.0
2024-07-10 13:10:00,254.82,254.82,254.57,254.67,9708.0,251.5531,251.5531,251.3063,251.405,9708.0
2024-07-10 13:15:00,254.67,254.81,254.61,254.67,5499.0,251.405,251.5432,251.3458,251.405,5499.0
2024-07-10 13:20:00,254.59,254.7,254.56,254.59,2840.0,251.3261,251.4346,251.2964,251.3261,2840.0
2024-07-10 13:25:00,254.59,254.68,254.59,254.62,1300.0,251.3261,251.4149,251.3261,251.3557,1300.0
2024-07-10 13:30:00,254.62,254.62,254.42,254.5,3604.0,251.3557,251.3557,251.1582,251.2372,3604.0
2024-07-10 13:35:00,254.56,254.64,254.53,254.58,1689.0,251.2964,251.3754,251.2668,251.3162,1689.0
2024-07-10 13:40:00,254.61,254.68,254.6,254.63,1471.0,251.3458,251.4149,251.3359,251.3655,1471.0
2024-07-10 13:45:00,254.69,254.91,254.68,254.91,3158.0,251.4248,251.642,251.4149,251.642,3158.0
2024-07-10 13:50:00,254.82,254.87,254.69,254.83,5446.0,251.5531,251.6025,251.4248,251.563,5446.0
2024-07-10 13:55:00,254.74,254.97,254.74,254.88,2370.0,251.4741,251.7012,251.4741,251.6123,2370.0
2024-07-10 14:00:00,254.93,255.04,254.91,254.91,3740.0,251.6617,251.7703,251.642,251.642,3740.0
2024-07-10 14:05:00,254.86,255.02,254.86,254.9,2301.0,251.5926,251.7505,251.5926,251.6321,2301.0
2024-07-10 14:10:00,254.97,255.05,254.89,254.9,4701.0,251.7012,251.7802,251.6222,251.6321,4701.0
2024-07-10 14:15:00,254.93,255.17,254.93,255.13,2846.0,251.6617,251.8986,251.6617,251.8591,2846.0
2024-07-10 14:20:00,255.08,255.14,255.01,255.02,500.0,251.8098,251.869,251.7407,251.7505,500.0
2024-07-10 14:25:00,254.92,255.22,254.92,255.15,2919.0,251.6518,251.948,251.6518,251.8789,2919.0
2024-07-10 14:30:00,255.15,255.3,255.15,255.3,3416.0,251.8789,252.027,251.8789,252.027,3416.0
2024-07-10 14:35:00,255.35,255.35,255.27,255.32,2115.0,252.0763,252.0763,251.9973,252.0467,2115.0
2024-07-10 14:40:00,255.28,255.38,255.27,255.38,6518.0,252.0072,252.1059,251.9973,252.1059,6518.0
2024-07-10 14:45:00,255.4,255.6,255.34,255.41,3058.0,252.1257,252.3231,252.0664,252.1355,3058.0
2024-07-10 14:50:00,255.33,255.42,255.29,255.37,1305.0,252.0566,252.1454,252.0171,252.0961,1305.0
2024-07-10 14:55:00,255.32,255.52,255.31,255.47,5228.0,252.0467,252.2441,252.0368,252.1948,5228.0
2024-07-10 15:00:00,255.52,255.59,255.44,255.56,2935.0,252.2441,252.3132,252.1652,252.2836,2935.0
2024-07-10 15:05:00,255.57,255.68,255.46,255.52,6587.0,252.2935,252.4021,252.1849,252.2441,6587.0
2024-07-10 15:10:00,255.61,255.69,255.61,255.68,4120.0,252.333,252.412,252.333,252.4021,4120.0
2024-07-10 15:15:00,255.64,255.68,255.47,255.61,4785.0,252.3626,252.4021,252.1948,252.333,4785.0
2024-07-10 15:20:00,255.56,255.72,255.56,255.61,3286.0,252.2836,252.4416,252.2836,252.333,3286.0
2024-07-10 15:25:00,255.59,255.75,255.53,255.68,5909.0,252.3132,252.4712,252.254,252.4021,5909.0
2024-07-10 15:30:00,255.62,255.76,255.62,255.69,9654.0,252.3428,252.4811,252.3428,252.412,9654.0
2024-07-10 15:35:00,255.67,255.68,255.42,255.44,7682.0,252.3922,252.4021,252.1454,252.1652,7682.0
2024-07-10 15:40:00,255.5,255.59,255.37,255.56,20464.0,252.2244,252.3132,252.0961,252.2836,20464.0
2024-07-10 15:45:00,255.56,255.74,255.44,255.46,13522.0,252.2836,252.4613,252.1652,252.1849,13522.0
2024-07-10 15:50:00,255.4,256.28,255.4,256.23,21103.0,252.1257,252.9944,252.1257,252.945,21103.0
2024-07-10 15:55:00,256.25,256.51,256.1,256.38,70929.0,252.9648,253.2214,252.8167,253.0931,70929.0
2024-07-11 09:30:00,256.32,256.5,255.9,256.36,54598.0,253.0339,253.2116,252.6193,253.0734,54598.0
2024-07-11 09:35:00,256.09,256.5,255.36,255.47,22221.0,252.8068,253.2116,252.0862,252.1948,22221.0
2024-07-11 09:40:00,255.76,256.3,255.51,256.3,5484.0,252.4811,253.0141,252.2343,253.0141,5484.0
2024-07-11 09:45:00,256.21,256.21,255.41,255.82,5458.0,252.9253,252.9253,252.1355,252.5403,5458.0
2024-07-11 09:50:00,256.0,256.4,255.54,256.1,1191.0,252.718,253.1128,252.2639,252.8167,1191.0
2024-07-11 09:55:00,255.77,255.88,255.26,255.31,6677.0,252.4909,252.5995,251.9875,252.0368,6677.0
2024-07-11 10:00:00,255.53,255.86,255.25,255.86,2812.0,252.254,252.5798,251.9776,252.5798,2812.0
2024-07-11 10:05:00,255.8,255.92,255.75,255.88,1525.0,252.5205,252.639,252.4712,252.5995,1525.0
2024-07-11 10:10:00,255.61,256.45,255.46,256.41,4707.0,252.333,253.1622,252.1849,253.1227,4707.0
2024-07-11 10:15:00,256.5,256.82,256.25,256.44,6714.0,253.2116,253.5275,252.9648,253.1523,6714.0
2024-07-11 10:20:00,256.34,256.35,256.0,256.09,4494.0,253.0536,253.0635,252.718,252.8068,4494.0
2024-07-11 10:25:00,256.04,256.22,256.03,256.22,1767.0,252.7575,252.9352,252.7476,252.9352,1767.0
2024-07-11 10:30:00,256.09,256.26,255.91,256.25,6158.0,252.8068,252.9746,252.6291,252.9648,6158.0
2024-07-11 10:35:00,256.0,256.05,255.7,255.99,4075.0,252.718,252.7673,252.4218,252.7081,4075.0
2024-07-11 10:40:00,256.1,256.15,255.85,256.12,3018.0,252.8167,252.8661,252.5699,252.8364,3018.0
2024-07-11 10:45:00,256.17,256.41,256.17,256.38,1345.0,252.8858,253.1227,252.8858,253.0931,1345.0
2024-07-11 10:50:00,256.19,256.42,256.19,256.42,1968.0,252.9055,253.1326,252.9055,253.1326,1968.0
2024-07-11 10:55:00,256.36,256.74,256.31,256.69,5456.0,253.0734,253.4485,253.024,253.3991,5456.0
2024-07-11 11:00:00,256.8,257.16,256.63,256.9,2271.0,253.5077,253.8631,253.3399,253.6064,2271.0
2024-07-11 11:05:00,256.63,257.16,256.49,257.15,4800.0,253.3399,253.8631,253.2017,253.8532,4800.0
2024-07-11 11:10:00,257.21,257.21,256.9,257.02,2105.0,253.9125,253.9125,253.6064,253.7249,2105.0
2024-07-11 11:15:00,257.0,257.0,256.59,256.85,2097.0,253.7052,253.7052,253.3004,253.5571,2097.0
2024-07-11 11:20:00,256.85,257.18,256.84,257.18,3475.0,253.5571,253.8828,253.5472,253.8828,3475.0
2024-07-11 11:25:00,257.29,257.49,257.04,257.49,5158.0,253.9914,254.1889,253.7446,254.1889,5158.0
2024-07-11 11:30:00,257.39,257.83,257.28,257.71,8504.0,254.0902,254.5245,253.9816,254.4061,8504.0
2024-07-11 11:35:00,257.69,258.08,257.66,257.96,4482.0,254.3863,254.7713,254.3567,254.6528,4482.0
2024-07-11 11:40:00,257.99,258.14,257.8,257.8,9914.0,254.6825,254.8305,254.4949,254.4949,9914.0
2024-07-11 11:45:00,257.79,258.24,257.79,257.99,3309.0,254.485,254.9293,254.485,254.6825,3309.0
2024-07-11 11:50:00,258.0,258.2,258.0,258.2,2060.0,254.6923,254.8898,254.6923,254.8898,2060.0
2024-07-11 11:55:00,258.2,258.21,257.9,257.95,2977.0,254.8898,254.8996,254.5936,254.643,2977.0
2024-07-11 12:00:00,257.9,257.92,257.57,257.57,3824.0,254.5936,254.6134,254.2678,254.2678,3824.0
2024-07-11 12:05:00,257.56,257.57,257.31,257.31,5215.0,254.258,254.2678,254.0112,254.0112,5215.0
2024-07-11 12:10:00,257.44,257.52,257.25,257.51,9352.0,254.1395,254.2185,253.952,254.2086,9352.0
2024-07-11 12:15:00,257.44,257.53,257.2,257.2,6644.0,254.1395,254.2284,253.9026,253.9026,6644.0
2024-07-11 12:20:00,257.3,257.39,257.23,257.34,3210.0,254.0013,254.0902,253.9322,254.0408,3210.0
2024-07-11 12:25:00,257.26,257.42,257.22,257.24,3015.0,253.9618,254.1198,253.9223,253.9421,3015.0
2024-07-11 12:30:00,257.2,257.27,256.98,256.98,4678.0,253.9026,253.9717,253.6854,253.6854,4678.0
2024-07-11 12:35:00,256.92,256.93,256.44,256.53,3888.0,253.6262,253.6361,253.1523,253.2412,3888.0
2024-07-11 12:40:00,256.43,256.76,256.43,256.7,6311.0,253.1425,253.4682,253.1425,253.409,6311.0
2024-07-11 12:45:00,256.75,256.93,256.68,256.92,4146.0,253.4584,253.6361,253.3893,253.6262,4146.0
2024-07-11 12:50:00,256.91,256.98,256.78,256.78,1443.0,253.6163,253.6854,253.488,253.488,1443.0
2024-07-11 12:55:00,256.63,257.07,256.63,257.06,1251.0,253.3399,253.7743,253.3399,253.7644,1251.0
2024-07-11 13:00:00,256.98,257.06,256.91,256.97,827.0,253.6854,253.7644,253.6163,253.6755,827.0
2024-07-11 13:05:00,256.84,257.34,256.84,257.19,2640.0,253.5472,254.0408,253.5472,253.8927,2640.0
2024-07-11 13:10:00,257.18,257.3,257.02,257.08,3803.0,253.8828,254.0013,253.7249,253.7841,3803.0
2024-07-11 13:15:00,257.01,257.09,256.74,256.74,2247.0,253.715,253.794,253.4485,253.4485,2247.0
2024-07-11 13:20:00,256.84,257.0,256.8,256.87,2918.0,253.5472,253.7052,253.5077,253.5768,2918.0
2024-07-11 13:25:00,256.97,257.08,256.93,257.02,1261.0,253.6755,253.7841,253.6361,253.7249,1261.0
2024-07-11 13:30:00,257.14,257.24,256.88,256.94,2404.0,253.8434,253.9421,253.5867,253.6459,2404.0
2024-07-11 13:35:00,257.08,257.1,256.92,257.01,2059.0,253.7841,253.8039,253.6262,253.715,2059.0
2024-07-11 13:40:00,256.9,257.18,256.9,257.17,1055.0,253.6064,253.8828,253.6064,253.873,1055.0
2024-07-11 13:45:00,257.16,257.23,256.97,257.18,2316.0,253.8631,253.9322,253.6755,253.8828,2316.0
2024-07-11 13:50:00,257.22,257.38,257.04,257.22,4648.0,253.9223,254.0803,253.7446,253.9223,4648.0
2024-07-11 13:55:00,257.26,257.36,257.16,257.23,2372.0,253.9618,254.0605,253.8631,253.9322,2372.0
2024-07-11 14:00:00,257.4,257.47,257.25,257.39,2840.0,254.1,254.1691,253.952,254.0902,2840.0
2024-07-11 14:05:00,257.34,257.44,257.2,257.33,3948.0,254.0408,254.1395,253.9026,254.0309,3948.0
2024-07-11 14:10:00,257.35,257.63,257.29,257.51,4458.0,254.0507,254.3271,253.9914,254.2086,4458.0
2024-07-11 14:15:00,257.62,257.82,257.58,257.67,2239.0,254.3172,254.5146,254.2777,254.3666,2239.0
2024-07-11 14:20:00,257.64,257.75,257.55,257.66,3670.0,254.337,254.4455,254.2481,254.3567,3670.0
2024-07-11 14:25:00,257.68,257.69,257.44,257.48,4272.0,254.3764,254.3863,254.1395,254.179,4272.0
2024-07-11 14:30:00,257.56,257.65,257.4,257.43,3687.0,254.258,254.3468,254.1,254.1296,3687.0
2024-07-11 14:35:00,257.59,257.64,257.24,257.44,5505.0,254.2876,254.337,253.9421,254.1395,5505.0
2024-07-11 14:40:00,257.5,257.5,257.27,257.42,4060.0,254.1987,254.1987,253.9717,254.1198,4060.0
2024-07-11 14:45:00,257.42,257.82,257.4,257.78,3168.0,254.1198,254.5146,254.1,254.4752,3168.0
2024-07-11 14:50:00,257.69,257.8,257.67,257.73,2200.0,254.3863,254.4949,254.3666,254.4258,2200.0
2024-07-11 14:55:00,257.76,257.77,257.48,257.65,4738.0,254.4554,254.4653,254.179,254.3468,4738.0
2024-07-11 15:00:00,257.61,257.61,257.35,257.35,1993.0,254.3073,254.3073,254.0507,254.0507,1993.0
2024-07-11 15:05:00,257.4,257.46,257.19,257.19,5883.0,254.1,254.1593,253.8927,253.8927,5883.0
2024-07-11 15:10:00,257.26,257.43,257.12,257.16,2722.0,253.9618,254.1296,253.8236,253.8631,2722.0
2024-07-11 15:15:00,257.12,257.45,257.08,257.32,5114.0,253.8236,254.1494,253.7841,254.0211,5114.0
2024-07-11 15:20:00,257.27,257.51,257.21,257.51,2314.0,253.9717,254.2086,253.9125,254.2086,2314.0
2024-07-11 15:25:00,257.51,257.54,257.24,257.26,2327.0,254.2086,254.2382,253.9421,253.9618,2327.0
2024-07-11 15:30:00,257.37,257.51,257.33,257.33,2965.0,254.0704,254.2086,254.0309,254.0309,2965.0
2024-07-11 15:35:00,257.38,257.56,257.2,257.2,8904.0,254.0803,254.258,253.9026,253.9026,8904.0
2024-07-11 15:40:00,257.26,257.35,257.1,257.1,7143.0,253.9618,254.0507,253.8039,253.8039,7143.0
2024-07-11 15:45:00,257.17,257.45,257.13,257.42,11053.0,253.873,254.1494,253.8335,254.1198,11053.0
2024-07-11 15:50:00,257.36,257.85,257.24,257.77,20698.0,254.0605,254.5443,253.9421,254.4653,20698.0
2024-07-11 15:55:00,257.77,258.1,257.56,258.04,104707.0,254.4653,254.7911,254.258,254.7318,104707.0
2024-07-12 09:30:00,258.59,259.0,257.94,258.83,24926.0,255.2748,255.6795,254.6331,255.5117,24926.0
2024-07-12 09:35:00,259.11,259.53,258.85,259.28,4446.0,255.7881,256.2027,255.5314,255.9559,4446.0
2024-07-12 09:40:00,259.21,259.21,258.64,259.14,3009.0,255.8868,255.8868,255.3241,255.8177,3009.0
2024-07-12 09:45:00,259.07,259.31,258.46,258.46,4141.0,255.7486,255.9855,255.1464,255.1464,4141.0
2024-07-12 09:50:00,258.4,258.4,258.08,258.27,4881.0,255.0872,255.0872,254.7713,254.9589,4881.0
2024-07-12 09:55:00,258.29,258.29,257.33,257.68,21109.0,254.9786,254.9786,254.0309,254.3764,21109.0
2024-07-12 10:00:00,257.68,258.13,257.33,257.4,7113.0,254.3764,254.8207,254.0309,254.1,7113.0
2024-07-12 10:05:00,257.41,257.95,257.4,257.94,6089.0,254.1099,254.643,254.1,254.6331,6089.0
2024-07-12 10:10:00,258.1,258.36,257.97,258.21,3090.0,254.7911,255.0477,254.6627,254.8996,3090.0
2024-07-12 10:15:00,258.22,258.7,257.89,258.7,6984.0,254.9095,255.3834,254.5837,255.3834,6984.0
2024-07-12 10:20:00,258.86,258.93,258.54,258.75,4847.0,255.5413,255.6104,255.2254,255.4327,4847.0
2024-07-12 10:25:00,258.64,258.92,258.52,258.57,5924.0,255.3241,255.6005,255.2057,255.255,5924.0
2024-07-12 10:30:00,258.57,258.81,258.31,258.38,7339.0,255.255,255.492,254.9984,255.0675,7339.0
2024-07-12 10:35:00,258.24,258.36,258.2,258.25,7529.0,254.9293,255.0477,254.8898,254.9391,7529.0
2024-07-12 10:40:00,258.23,258.23,257.86,257.94,13362.0,254.9194,254.9194,254.5541,254.6331,13362.0
2024-07-12 10:45:00,257.97,258.05,257.63,257.67,10018.0,254.6627,254.7417,254.3271,254.3666,10018.0
2024-07-12 10:50:00,257.76,258.09,257.72,258.09,6198.0,254.4554,254.7812,254.4159,254.7812,6198.0
2024-07-12 10:55:00,258.01,258.28,257.84,258.03,7812.0,254.7022,254.9687,254.5344,254.722,7812.0
2024-07-12 11:00:00,258.06,258.22,257.91,258.19,7013.0,254.7516,254.9095,254.6035,254.8799,7013.0
2024-07-12 11:05:00,258.18,258.18,257.81,258.05,12724.0,254.87,254.87,254.5048,254.7417,12724.0
2024-07-12 11:10:00,258.16,258.24,257.72,258.05,5387.0,254.8503,254.9293,254.4159,254.7417,5387.0
2024-07-12 11:15:00,258.09,258.5,258.09,258.44,2611.0,254.7812,255.1859,254.7812,255.1267,2611.0
2024-07-12 11:20:00,258.44,258.6,258.32,258.51,4858.0,255.1267,255.2846,255.0082,255.1958,4858.0
2024-07-12 11:25:00,258.51,258.52,258.24,258.42,6041.0,255.1958,255.2057,254.9293,255.107,6041.0
2024-07-12 11:30:00,258.52,258.52,258.39,258.39,1935.0,255.2057,255.2057,255.0773,255.0773,1935.0
2024-07-12 11:35:00,258.38,258.57,258.38,258.56,6407.0,255.0675,255.255,255.0675,255.2452,6407.0
2024-07-12 11:40:00,258.51,258.53,258.4,258.47,3106.0,255.1958,255.2155,255.0872,255.1563,3106.0
2024-07-12 11:45:00,258.52,258.71,258.52,258.61,1977.0,255.2057,255.3932,255.2057,255.2945,1977.0
2024-07-12 11:50:00,258.67,258.75,258.5,258.5,1814.0,255.3537,255.4327,255.1859,255.1859,1814.0
2024-07-12 11:55:00,258.53,258.58,258.44,258.55,3877.0,255.2155,255.2649,255.1267,255.2353,3877.0
2024-07-12 12:00:00,258.57,258.71,258.43,258.48,3321.0,255.255,255.3932,255.1168,255.1662,3321.0
2024-07-12 12:05:00,258.55,258.68,258.46,258.66,2080.0,255.2353,255.3636,255.1464,255.3439,2080.0
2024-07-12 12:10:00,258.82,258.92,258.75,258.75,1811.0,255.5018,255.6005,255.4327,255.4327,1811.0
2024-07-12 12:15:00,258.83,259.01,258.82,258.97,2796.0,255.5117,255.6894,255.5018,255.6499,2796.0
2024-07-12 12:20:00,259.06,259.08,258.95,258.95,1811.0,255.7387,255.7585,255.6302,255.6302,1811.0
2024-07-12 12:25:00,259.05,259.05,258.68,258.68,3883.0,255.7289,255.7289,255.3636,255.3636,3883.0
2024-07-12 12:30:00,258.67,258.68,258.57,258.61,3685.0,255.3537,255.3636,255.255,255.2945,3685.0
2024-07-12 12:35:00,258.66,258.79,258.48,258.48,3564.0,255.3439,255.4722,255.1662,255.1662,3564.0
2024-07-12 12:40:00,258.49,258.64,258.45,258.61,2938.0,255.1761,255.3241,255.1366,255.2945,2938.0
2024-07-12 12:45:00,258.62,258.88,258.62,258.88,1378.0,255.3044,255.5611,255.3044,255.5611,1378.0
2024-07-12 12:50:00,258.78,258.86,258.71,258.86,2692.0,255.4623,255.5413,255.3932,255.5413,2692.0
2024-07-12 12:55:00,258.82,258.86,258.76,258.86,1600.0,255.5018,255.5413,255.4426,255.5413,1600.0
2024-07-12 13:00:00,258.93,259.05,258.89,258.99,2429.0,255.6104,255.7289,255.5709,255.6696,2429.0
2024-07-12 13:05:00,259.0,259.02,258.83,258.83,1846.0,255.6795,255.6993,255.5117,255.5117,1846.0
2024-07-12 13:10:00,258.76,258.86,258.76,258.78,2088.0,255.4426,255.5413,255.4426,255.4623,2088.0
2024-07-12 13:15:00,258.77,258.88,258.75,258.84,9363.0,255.4525,255.5611,255.4327,255.5216,9363.0
2024-07-12 13:20:00,258.79,258.81,258.62,258.62,1353.0,255.4722,255.492,255.3044,255.3044,1353.0
2024-07-12 13:25:00,258.52,258.7,258.52,258.64,9926.0,255.2057,255.3834,255.2057,255.3241,9926.0
2024-07-12 13:30:00,258.63,258.77,258.58,258.76,5290.0,255.3143,255.4525,255.2649,255.4426,5290.0
2024-07-12 13:35:00,258.74,258.89,258.7,258.81,2837.0,255.4228,255.5709,255.3834,255.492,2837.0
2024-07-12 13:40:00,258.8,259.02,258.72,259.02,4366.0,255.4821,255.6993,255.4031,255.6993,4366.0
2024-07-12 13:45:00,259.04,259.04,258.79,258.99,2001.0,255.719,255.719,255.4722,255.6696,2001.0
2024-07-12 13:50:00,259.06,259.1,258.82,258.92,1207.0,255.7387,255.7782,255.5018,255.6005,1207.0
2024-07-12 13:55:00,258.97,258.97,258.74,258.79,2362.0,255.6499,255.6499,255.4228,255.4722,2362.0
2024-07-12 14:00:00,258.8,258.8,258.61,258.72,5037.0,255.4821,255.4821,255.2945,255.4031,5037.0
2024-07-12 14:05:00,258.68,258.85,258.63,258.85,7572.0,255.3636,255.5314,255.3143,255.5314,7572.0
2024-07-12 14:10:00,258.82,259.04,258.81,258.91,3816.0,255.5018,255.719,255.492,255.5907,3816.0
2024-07-12 14:15:00,258.89,259.11,258.85,259.03,3223.0,255.5709,255.7881,255.5314,255.7091,3223.0
2024-07-12 14:20:00,258.87,258.96,258.87,258.94,500.0,255.5512,255.64,255.5512,255.6203,500.0
2024-07-12 14:25:00,258.91,258.92,258.75,258.82,5507.0,255.5907,255.6005,255.4327,255.5018,5507.0
2024-07-12 14:30:00,258.88,258.88,258.74,258.74,3439.0,255.5611,255.5611,255.4228,255.4228,3439.0
2024-07-12 14:35:00,258.74,258.8,258.67,258.73,5852.0,255.4228,255.4821,255.3537,255.413,5852.0
2024-07-12 14:40:00,258.69,258.84,258.69,258.84,3791.0,255.3735,255.5216,255.3735,255.5216,3791.0
2024-07-12 14:45:00,258.85,259.0,258.85,258.9,4534.0,255.5314,255.6795,255.5314,255.5808,4534.0
2024-07-12 14:50:00,258.87,259.14,258.76,259.03,3279.0,255.5512,255.8177,255.4426,255.7091,3279.0
2024-07-12 14:55:00,259.11,259.11,258.98,258.99,2719.0,255.7881,255.7881,255.6598,255.6696,2719.0
2024-07-12 15:00:00,259.07,259.14,258.88,258.91,5184.0,255.7486,255.8177,255.5611,255.5907,5184.0
2024-07-12 15:05:00,258.77,259.03,258.77,258.95,4961.0,255.4525,255.7091,255.4525,255.6302,4961.0
2024-07-12 15:10:00,258.89,259.11,258.89,259.1,14210.0,255.5709,255.7881,255.5709,255.7782,14210.0
2024-07-12 15:15:00,259.07,259.12,258.99,259.07,5377.0,255.7486,255.798,255.6696,255.7486,5377.0
2024-07-12 15:20:00,259.07,259.26,259.04,259.19,3863.0,255.7486,255.9362,255.719,255.8671,3863.0
2024-07-12 15:25:00,259.22,259.25,259.09,259.25,2330.0,255.8967,255.9263,255.7684,255.9263,2330.0
2024-07-12 15:30:00,259.26,259.37,259.21,259.31,5339.0,255.9362,256.0448,255.8868,255.9855,5339.0
2024-07-12 15:35:00,259.29,259.47,259.19,259.24,10935.0,255.9658,256.1435,255.8671,255.9164,10935.0
2024-07-12 15:40:00,259.29,259.29,258.67,258.71,11328.0,255.9658,255.9658,255.3537,255.3932,11328.0
2024-07-12 15:45:00,258.7,258.95,258.5,258.5,13988.0,255.3834,255.6302,255.1859,255.1859,13988.0
2024-07-12 15:50:00,258.53,258.76,258.34,258.7,28968.0,255.2155,255.4426,255.028,255.3834,28968.0
2024-07-12 15:55:00,258.61,258.8,258.18,258.38,81649.0,255.2945,255.4821,254.87,255.0675,81649.0
2024-07-15 09:30:00,259.27,260.0,259.01,259.94,32254.0,255.9461,256.6667,255.6894,256.6075,32254.0
2024-07-15 09:35:00,260.36,261.04,260.15,261.04,4732.0,257.0221,257.6934,256.8148,257.6934,4732.0
2024-07-15 09:40:00,260.75,260.81,259.99,260.37,4025.0,257.4071,257.4663,256.6568,257.032,4025.0
2024-07-15 09:45:00,260.58,260.67,260.17,260.4,4979.0,257.2393,257.3281,256.8345,257.0616,4979.0
2024-07-15 09:50:00,260.36,260.45,259.95,260.08,6167.0,257.0221,257.1109,256.6173,256.7457,6167.0
2024-07-15 09:55:00,260.13,260.6,260.13,260.25,3991.0,256.795,257.259,256.795,256.9135,3991.0
2024-07-15 10:00:00,260.34,260.47,259.96,260.16,2199.0,257.0023,257.1307,256.6272,256.8246,2199.0
2024-07-15 10:05:00,260.17,260.52,260.06,260.52,9790.0,256.8345,257.18,256.7259,257.18,9790.0
2024-07-15 10:10:00,260.54,260.68,260.23,260.68,5535.0,257.1998,257.338,256.8937,257.338,5535.0
2024-07-15 10:15:00,260.51,261.08,260.51,260.85,6539.0,257.1702,257.7328,257.1702,257.5058,6539.0
2024-07-15 10:20:00,260.86,260.87,260.6,260.86,3736.0,257.5157,257.5255,257.259,257.5157,3736.0
2024-07-15 10:25:00,260.82,260.82,260.3,260.45,1728.0,257.4762,257.4762,256.9628,257.1109,1728.0
2024-07-15 10:30:00,260.48,260.64,260.39,260.51,3136.0,257.1405,257.2985,257.0517,257.1702,3136.0
2024-07-15 10:35:00,260.53,260.87,260.43,260.71,12804.0,257.1899,257.5255,257.0912,257.3676,12804.0
2024-07-15 10:40:00,260.69,261.05,260.57,260.94,2558.0,257.3478,257.7032,257.2294,257.5946,2558.0
2024-07-15 10:45:00,260.94,261.07,260.87,260.87,3798.0,257.5946,257.723,257.5255,257.5255,3798.0
2024-07-15 10:50:00,260.73,260.94,260.62,260.76,3537.0,257.3873,257.5946,257.2787,257.417,3537.0
2024-07-15 10:55:00,260.84,260.87,260.55,260.74,2949.0,257.4959,257.5255,257.2096,257.3972,2949.0
2024-07-15 11:00:00,260.79,260.98,260.79,260.98,1799.0,257.4466,257.6341,257.4466,257.6341,1799.0
2024-07-15 11:05:00,260.91,260.91,260.61,260.7,1865.0,257.565,257.565,257.2689,257.3577,1865.0
2024-07-15 11:10:00,260.84,260.92,260.81,260.86,2217.0,257.4959,257.5749,257.4663,257.5157,2217.0
2024-07-15 11:15:00,260.73,260.8,260.55,260.63,2132.0,257.3873,257.4564,257.2096,257.2886,2132.0
2024-07-15 11:20:00,260.56,260.56,260.22,260.47,3235.0,257.2195,257.2195,256.8839,257.1307,3235.0
2024-07-15 11:25:00,260.5,260.81,260.5,260.81,2930.0,257.1603,257.4663,257.1603,257.4663,2930.0
2024-07-15 11:30:00,260.68,260.99,260.65,260.83,2289.0,257.338,257.644,257.3084,257.4861,2289.0
2024-07-15 11:35:00,260.81,260.99,260.77,260.91,4645.0,257.4663,257.644,257.4268,257.565,4645.0
2024-07-15 11:40:00,260.86,261.19,260.86,261.06,3598.0,257.5157,257.8414,257.5157,257.7131,3598.0
2024-07-15 11:45:00,261.03,261.25,261.0,261.07,8262.0,257.6835,257.9007,257.6539,257.723,8262.0
2024-07-15 11:50:00,260.96,261.17,260.89,261.14,22229.0,257.6144,257.8217,257.5453,257.7921,22229.0
2024-07-15 11:55:00,261.25,261.3,261.17,261.22,3870.0,257.9007,257.95,257.8217,257.8711,3870.0
2024-07-15 12:00:00,261.21,261.24,261.05,261.11,1247.0,257.8612,257.8908,257.7032,257.7625,1247.0
2024-07-15 12:05:00,261.05,261.34,260.92,261.0,11513.0,257.7032,257.9895,257.5749,257.6539,11513.0
2024-07-15 12:10:00,260.99,261.18,260.91,261.11,3983.0,257.644,257.8316,257.565,257.7625,3983.0
2024-07-15 12:15:00,260.99,261.44,260.99,261.44,5109.0,257.644,258.0882,257.644,258.0882,5109.0
2024-07-15 12:20:00,261.46,261.61,261.08,261.15,10561.0,258.108,258.2561,257.7328,257.802,10561.0
2024-07-15 12:25:00,261.04,261.1,260.95,261.07,3888.0,257.6934,257.7526,257.6045,257.723,3888.0
2024-07-15 12:30:00,260.95,261.08,260.43,260.43,14053.0,257.6045,257.7328,257.0912,257.0912,14053.0
2024-07-15 12:35:00,260.3,260.6,260.28,260.6,4197.0,256.9628,257.259,256.9431,257.259,4197.0
2024-07-15 12:40:00,260.45,260.65,260.43,260.6,2549.0,257.1109,257.3084,257.0912,257.259,2549.0
2024-07-15 12:45:00,260.57,260.59,260.48,260.56,2677.0,257.2294,257.2491,257.1405,257.2195,2677.0
2024-07-15 12:50:00,260.65,260.89,260.57,260.89,2663.0,257.3084,257.5453,257.2294,257.5453,2663.0
2024-07-15 12:55:00,260.79,260.83,260.75,260.82,1169.0,257.4466,257.4861,257.4071,257.4762,1169.0
2024-07-15 13:00:00,260.83,260.9,260.72,260.75,1196.0,257.4861,257.5552,257.3775,257.4071,1196.0
2024-07-15 13:05:00,260.74,261.09,260.73,261.07,2270.0,257.3972,257.7427,257.3873,257.723,2270.0
2024-07-15 13:10:00,261.07,261.19,261.04,261.1,2113.0,257.723,257.8414,257.6934,257.7526,2113.0
2024-07-15 13:15:00,261.1,261.22,261.07,261.07,3939.0,257.7526,257.8711,257.723,257.723,3939.0
2024-07-15 13:20:00,261.08,261.16,261.06,261.1,2099.0,257.7328,257.8118,257.7131,257.7526,2099.0
2024-07-15 13:25:00,261.08,261.1,260.97,261.1,1824.0,257.7328,257.7526,257.6243,257.7526,1824.0
2024-07-15 13:30:00,260.93,261.06,260.77,260.77,2551.0,257.5848,257.7131,257.4268,257.4268,2551.0
2024-07-15 13:35:00,260.86,260.99,260.81,260.98,1550.0,257.5157,257.644,257.4663,257.6341,1550.0
2024-07-15 13:40:00,260.93,261.04,260.93,260.99,1269.0,257.5848,257.6934,257.5848,257.644,1269.0
2024-07-15 13:45:00,260.88,261.09,260.8,260.81,1422.0,257.5354,257.7427,257.4564,257.4663,1422.0
2024-07-15 13:50:00,260.89,261.07,260.89,261.02,1283.0,257.5453,257.723,257.5453,257.6736,1283.0
2024-07-15 13:55:00,260.93,261.05,260.88,260.96,2044.0,257.5848,257.7032,257.5354,257.6144,2044.0
2024-07-15 14:00:00,260.89,261.01,260.86,260.88,1287.0,257.5453,257.6637,257.5157,257.5354,1287.0
2024-07-15 14:05:00,260.78,260.83,260.77,260.81,525.0,257.4367,257.4861,257.4268,257.4663,525.0
2024-07-15 14:10:00,260.83,260.83,260.62,260.76,2490.0,257.4861,257.4861,257.2787,257.417,2490.0
2024-07-15 14:15:00,260.83,260.91,260.75,260.91,1668.0,257.4861,257.565,257.4071,257.565,1668.0
2024-07-15 14:20:00,260.9,261.04,260.84,260.94,1200.0,257.5552,257.6934,257.4959,257.5946,1200.0
2024-07-15 14:25:00,260.94,261.06,260.85,260.98,2052.0,257.5946,257.7131,257.5058,257.6341,2052.0
2024-07-15 14:30:00,261.06,261.2,261.01,261.19,5880.0,257.7131,257.8513,257.6637,257.8414,5880.0
2024-07-15 14:35:00,261.17,261.22,261.03,261.11,2100.0,257.8217,257.8711,257.6835,257.7625,2100.0
2024-07-15 14:40:00,261.17,261.42,261.16,261.34,2022.0,257.8217,258.0685,257.8118,257.9895,2022.0
2024-07-15 14:45:00,261.34,261.35,261.17,261.22,1051.0,257.9895,257.9994,257.8217,257.8711,1051.0
2024-07-15 14:50:00,261.01,261.42,261.01,261.17,2275.0,257.6637,258.0685,257.6637,257.8217,2275.0
2024-07-15 14:55:00,261.23,261.24,261.16,261.23,1930.0,257.8809,257.8908,257.8118,257.8809,1930.0
2024-07-15 15:00:00,261.24,261.26,261.03,261.04,1951.0,257.8908,257.9105,257.6835,257.6934,1951.0
2024-07-15 15:05:00,260.99,261.18,260.88,261.08,10388.0,257.644,257.8316,257.5354,257.7328,10388.0
2024-07-15 15:10:00,261.0,261.04,260.94,260.97,2300.0,257.6539,257.6934,257.5946,257.6243,2300.0
2024-07-15 15:15:00,260.96,260.96,260.84,260.88,2291.0,257.6144,257.6144,257.4959,257.5354,2291.0
2024-07-15 15:20:00,260.89,260.89,260.71,260.77,5326.0,257.5453,257.5453,257.3676,257.4268,5326.0
2024-07-15 15:25:00,260.75,260.75,260.59,260.62,4088.0,257.4071,257.4071,257.2491,257.2787,4088.0
2024-07-15 15:30:00,260.68,260.8,260.56,260.8,4894.0,257.338,257.4564,257.2195,257.4564,4894.0
2024-07-15 15:35:00,260.8,260.81,260.49,260.49,6349.0,257.4564,257.4663,257.1504,257.1504,6349.0
2024-07-15 15:40:00,260.54,260.55,260.22,260.3,6815.0,257.1998,257.2096,256.8839,256.9628,6815.0
2024-07-15 15:45:00,260.31,260.36,260.14,260.16,8546.0,256.9727,257.0221,256.8049,256.8246,8546.0
2024-07-15 15:50:00,260.17,260.51,260.11,260.51,14986.0,256.8345,257.1702,256.7753,257.1702,14986.0
2024-07-15 15:55:00,260.4,260.41,259.81,260.21,83041.0,257.0616,257.0714,256.4791,256.874,83041.0
2024-07-16 09:30:00,260.55,261.5,260.35,261.48,17217.0,257.2096,258.1475,257.0122,258.1277,17217.0
2024-07-16 09:35:00,261.29,261.38,260.66,260.66,5514.0,257.9402,258.029,257.3182,257.3182,5514.0
2024-07-16 09:40:00,260.64,261.2,260.64,260.73,6969.0,257.2985,257.8513,257.2985,257.3873,6969.0
2024-07-16 09:45:00,261.01,261.41,261.01,261.36,2912.0,257.6637,258.0586,257.6637,258.0093,2912.0
2024-07-16 09:50:00,261.34,261.34,261.06,261.06,2138.0,257.9895,257.9895,257.7131,257.7131,2138.0
2024-07-16 09:55:00,261.14,261.91,261.14,261.55,6091.0,257.7921,258.5522,257.7921,258.1968,6091.0
2024-07-16 10:00:00,261.47,262.09,261.46,261.94,10168.0,258.1178,258.7299,258.108,258.5818,10168.0
2024-07-16 10:05:00,261.9,262.69,261.81,262.67,16931.0,258.5423,259.3222,258.4535,259.3025,16931.0
2024-07-16 10:10:00,262.57,263.17,262.51,263.17,11130.0,259.2037,259.7961,259.1445,259.7961,11130.0
2024-07-16 10:15:00,263.23,263.37,262.76,262.76,3794.0,259.8553,259.9935,259.3913,259.3913,3794.0
2024-07-16 10:20:00,262.73,263.1,262.68,263.1,3044.0,259.3617,259.727,259.3123,259.727,3044.0
2024-07-16 10:25:00,263.03,263.36,263.02,263.22,4373.0,259.6578,259.9836,259.648,259.8454,4373.0
2024-07-16 10:30:00,263.18,263.18,262.84,262.86,2737.0,259.8059,259.8059,259.4703,259.49,2737.0
2024-07-16 10:35:00,262.74,262.95,262.68,262.68,3260.0,259.3716,259.5789,259.3123,259.3123,3260.0
2024-07-16 10:40:00,262.84,262.95,262.65,262.91,4185.0,259.4703,259.5789,259.2827,259.5394,4185.0
2024-07-16 10:45:00,262.92,262.92,262.64,262.84,2643.0,259.5493,259.5493,259.2728,259.4703,2643.0
2024-07-16 10:50:00,262.9,262.95,262.83,262.94,2338.0,259.5295,259.5789,259.4604,259.569,2338.0
2024-07-16 10:55:00,262.72,262.72,262.14,262.29,5054.0,259.3518,259.3518,258.7793,258.9273,5054.0
2024-07-16 11:00:00,262.35,262.66,262.32,262.66,2988.0,258.9866,259.2926,258.957,259.2926,2988.0
2024-07-16 11:05:00,262.69,262.69,262.16,262.27,8957.0,259.3222,259.3222,258.799,258.9076,8957.0
2024-07-16 11:10:00,262.44,262.57,262.37,262.56,2363.0,259.0754,259.2037,259.0063,259.1939,2363.0
2024-07-16 11:15:00,262.52,262.59,262.18,262.19,4539.0,259.1544,259.2235,258.8187,258.8286,4539.0
2024-07-16 11:20:00,262.26,262.31,262.11,262.12,6235.0,258.8977,258.9471,258.7496,258.7595,6235.0
2024-07-16 11:25:00,262.18,262.3,262.08,262.1,6815.0,258.8187,258.9372,258.72,258.7398,6815.0
2024-07-16 11:30:00,262.04,262.04,261.72,261.75,3083.0,258.6805,258.6805,258.3646,258.3943,3083.0
2024-07-16 11:35:00,261.67,261.77,261.53,261.54,9360.0,258.3153,258.414,258.1771,258.187,9360.0
2024-07-16 11:40:00,261.55,261.65,261.47,261.65,3901.0,258.1968,258.2955,258.1178,258.2955,3901.0
2024-07-16 11:45:00,261.66,261.66,261.13,261.16,5593.0,258.3054,258.3054,257.7822,257.8118,5593.0
2024-07-16 11:50:00,261.13,261.37,261.07,261.32,4102.0,257.7822,258.0191,257.723,257.9698,4102.0
2024-07-16 11:55:00,261.28,261.35,261.16,261.3,4229.0,257.9303,257.9994,257.8118,257.95,4229.0
2024-07-16 12:00:00,261.29,261.49,261.19,261.49,3042.0,257.9402,258.1376,257.8414,258.1376,3042.0
2024-07-16 12:05:00,261.46,261.78,261.46,261.75,6980.0,258.108,258.4239,258.108,258.3943,6980.0
2024-07-16 12:10:00,261.75,261.79,261.62,261.75,4405.0,258.3943,258.4337,258.2659,258.3943,4405.0
2024-07-16 12:15:00,261.79,261.82,261.66,261.75,11044.0,258.4337,258.4634,258.3054,258.3943,11044.0
2024-07-16 12:20:00,261.75,261.89,261.64,261.64,18108.0,258.3943,258.5325,258.2857,258.2857,18108.0
2024-07-16 12:25:00,261.63,261.82,261.56,261.65,5034.0,258.2758,258.4634,258.2067,258.2955,5034.0
2024-07-16 12:30:00,261.77,261.83,261.7,261.79,8049.0,258.414,258.4732,258.3449,258.4337,8049.0
2024-07-16 12:35:00,261.8,261.88,261.58,261.58,5364.0,258.4436,258.5226,258.2264,258.2264,5364.0
2024-07-16 12:40:00,261.63,261.79,261.58,261.72,5590.0,258.2758,258.4337,258.2264,258.3646,5590.0
2024-07-16 12:45:00,261.75,261.88,261.71,261.72,14131.0,258.3943,258.5226,258.3548,258.3646,14131.0
2024-07-16 12:50:00,261.71,261.75,261.53,261.53,2305.0,258.3548,258.3943,258.1771,258.1771,2305.0
2024-07-16 12:55:00,261.56,261.77,261.53,261.75,2725.0,258.2067,258.414,258.1771,258.3943,2725.0
2024-07-16 13:00:00,261.75,261.83,261.6,261.64,2582.0,258.3943,258.4732,258.2462,258.2857,2582.0
2024-07-16 13:05:00,261.59,261.82,261.59,261.72,3563.0,258.2363,258.4634,258.2363,258.3646,3563.0
2024-07-16 13:10:00,261.75,261.75,261.46,261.48,4065.0,258.3943,258.3943,258.108,258.1277,4065.0
2024-07-16 13:15:00,261.5,261.5,261.07,261.13,3424.0,258.1475,258.1475,257.723,257.7822,3424.0
2024-07-16 13:20:00,261.12,261.26,261.04,261.13,3972.0,257.7723,257.9105,257.6934,257.7822,3972.0
2024-07-16 13:25:00,261.12,261.12,260.87,260.96,4570.0,257.7723,257.7723,257.5255,257.6144,4570.0
2024-07-16 13:30:00,260.83,261.02,260.72,260.72,5814.0,257.4861,257.6736,257.3775,257.3775,5814.0
2024-07-16 13:35:00,260.77,260.94,260.71,260.89,3827.0,257.4268,257.5946,257.3676,257.5453,3827.0
2024-07-16 13:40:00,260.89,261.0,260.74,260.78,3273.0,257.5453,257.6539,257.3972,257.4367,3273.0
2024-07-16 13:45:00,260.71,260.89,260.69,260.88,4658.0,257.3676,257.5453,257.3478,257.5354,4658.0
2024-07-16 13:50:00,260.86,260.92,260.84,260.85,2182.0,257.5157,257.5749,257.4959,257.5058,2182.0
2024-07-16 13:55:00,260.73,260.94,260.72,260.8,2799.0,257.3873,257.5946,257.3775,257.4564,2799.0
2024-07-16 14:00:00,260.87,260.92,260.82,260.86,2402.0,257.5255,257.5749,257.4762,257.5157,2402.0
2024-07-16 14:05:00,260.84,260.91,260.6,260.62,2869.0,257.4959,257.565,257.259,257.2787,2869.0
2024-07-16 14:10:00,260.74,261.13,260.66,261.0,6100.0,257.3972,257.7822,257.3182,257.6539,6100.0
2024-07-16 14:15:00,261.0,261.15,260.93,260.99,7009.0,257.6539,257.802,257.5848,257.644,7009.0
2024-07-16 14:20:00,260.94,261.08,260.79,260.8,6202.0,257.5946,257.7328,257.4466,257.4564,6202.0
2024-07-16 14:25:00,260.75,260.76,260.61,260.7,2337.0,257.4071,257.417,257.2689,257.3577,2337.0
2024-07-16 14:30:00,260.63,260.69,260.54,260.54,2542.0,257.2886,257.3478,257.1998,257.1998,2542.0
2024-07-16 14:35:00,260.5,260.68,260.49,260.5,3419.0,257.1603,257.338,257.1504,257.1603,3419.0
2024-07-16 14:40:00,260.5,260.55,260.34,260.55,3767.0,257.1603,257.2096,257.0023,257.2096,3767.0
2024-07-16 14:45:00,260.4,260.63,260.38,260.58,1386.0,257.0616,257.2886,257.0418,257.2393,1386.0
2024-07-16 14:50:00,260.65,260.65,260.5,260.61,3664.0,257.3084,257.3084,257.1603,257.2689,3664.0
2024-07-16 14:55:00,260.61,260.63,260.46,260.52,3487.0,257.2689,257.2886,257.1208,257.18,3487.0
2024-07-16 15:00:00,260.51,260.64,260.45,260.56,2334.0,257.1702,257.2985,257.1109,257.2195,2334.0
2024-07-16 15:05:00,260.56,260.65,260.47,260.62,1516.0,257.2195,257.3084,257.1307,257.2787,1516.0
2024-07-16 15:10:00,260.62,260.66,260.57,260.57,2390.0,257.2787,257.3182,257.2294,257.2294,2390.0
2024-07-16 15:15:00,260.58,260.61,260.23,260.38,7760.0,257.2393,257.2689,256.8937,257.0418,7760.0
2024-07-16 15:20:00,260.4,260.42,260.01,260.02,9426.0,257.0616,257.0813,256.6766,256.6864,9426.0
2024-07-16 15:25:00,260.11,260.19,260.0,260.05,8453.0,256.7753,256.8543,256.6667,256.7161,8453.0
2024-07-16 15:30:00,260.02,260.47,260.0,260.41,13351.0,256.6864,257.1307,256.6667,257.0714,13351.0
2024-07-16 15:35:00,260.33,260.6,260.33,260.47,7342.0,256.9925,257.259,256.9925,257.1307,7342.0
2024-07-16 15:40:00,260.41,260.62,260.33,260.5,9316.0,257.0714,257.2787,256.9925,257.1603,9316.0
2024-07-16 15:45:00,260.5,260.5,260.33,260.38,14380.0,257.1603,257.1603,256.9925,257.0418,14380.0
2024-07-16 15:50:00,260.41,261.52,260.38,261.33,25122.0,257.0714,258.1672,257.0418,257.9796,25122.0
2024-07-16 15:55:00,261.37,261.73,261.28,261.71,69263.0,258.0191,258.3745,257.9303,258.3548,69263.0
2024-07-17 09:30:00,262.0,263.64,262.0,263.58,22103.0,258.6411,260.26,258.6411,260.2008,22103.0
2024-07-17 09:35:00,263.58,264.28,263.2,263.31,7439.0,260.2008,260.8918,259.8257,259.9343,7439.0
2024-07-17 09:40:00,263.27,263.5,263.04,263.5,3360.0,259.8948,260.1218,259.6677,260.1218,3360.0
2024-07-17 09:45:00,263.66,263.66,263.15,263.43,2299.0,260.2798,260.2798,259.7763,260.0527,2299.0
2024-07-17 09:50:00,263.34,263.98,263.29,263.75,7776.0,259.9639,260.5957,259.9145,260.3686,7776.0
2024-07-17 09:55:00,263.76,263.87,263.28,263.74,7605.0,260.3785,260.4871,259.9046,260.3587,7605.0
2024-07-17 10:00:00,263.64,264.57,263.51,264.3,11179.0,260.26,261.1781,260.1317,260.9116,11179.0
2024-07-17 10:05:00,264.2,264.56,263.74,263.95,4876.0,260.8128,261.1682,260.3587,260.5661,4876.0
2024-07-17 10:10:00,264.0,264.78,263.96,264.78,4186.0,260.6154,261.3854,260.5759,261.3854,4186.0
2024-07-17 10:15:00,264.64,264.73,264.49,264.56,3095.0,261.2472,261.3361,261.0991,261.1682,3095.0
2024-07-17 10:20:00,264.65,264.93,264.42,264.63,3963.0,261.2571,261.5335,261.03,261.2373,3963.0
2024-07-17 10:25:00,264.68,265.15,264.5,264.74,14449.0,261.2867,261.7507,261.109,261.3459,14449.0
2024-07-17 10:30:00,264.91,264.91,264.09,264.39,12119.0,261.5137,261.5137,260.7043,261.0004,12119.0
2024-07-17 10:35:00,264.25,264.25,263.65,263.65,6274.0,260.8622,260.8622,260.2699,260.2699,6274.0
2024-07-17 10:40:00,263.74,264.08,263.5,264.07,4806.0,260.3587,260.6944,260.1218,260.6845,4806.0
2024-07-17 10:45:00,264.24,264.44,264.04,264.24,5757.0,260.8523,261.0498,260.6549,260.8523,5757.0
2024-07-17 10:50:00,264.4,264.68,264.24,264.65,3914.0,261.0103,261.2867,260.8523,261.2571,3914.0
2024-07-17 10:55:00,264.65,264.65,264.26,264.41,4461.0,261.2571,261.2571,260.8721,261.0202,4461.0
2024-07-17 11:00:00,264.31,264.57,264.23,264.4,8030.0,260.9214,261.1781,260.8425,261.0103,8030.0
2024-07-17 11:05:00,264.44,264.68,264.17,264.38,8479.0,261.0498,261.2867,260.7832,260.9905,8479.0
2024-07-17 11:10:00,264.38,264.69,264.24,264.57,3393.0,260.9905,261.2966,260.8523,261.1781,3393.0
2024-07-17 11:15:00,264.54,264.69,264.4,264.58,3582.0,261.1485,261.2966,261.0103,261.188,3582.0
2024-07-17 11:20:00,264.61,264.61,264.26,264.39,1793.0,261.2176,261.2176,260.8721,261.0004,1793.0
2024-07-17 11:25:00,264.44,264.97,264.4,264.96,4707.0,261.0498,261.573,261.0103,261.5631,4707.0
2024-07-17 11:30:00,265.0,265.0,264.69,264.7,1556.0,261.6026,261.6026,261.2966,261.3064,1556.0
2024-07-17 11:35:00,264.71,265.14,264.58,265.14,3530.0,261.3163,261.7408,261.188,261.7408,3530.0
2024-07-17 11:40:00,265.32,265.56,265.12,265.32,22540.0,261.9185,262.1554,261.7211,261.9185,22540.0
2024-07-17 11:45:00,265.24,265.73,265.23,265.62,2228.0,261.8395,262.3232,261.8296,262.2146,2228.0
2024-07-17 11:50:00,265.69,265.69,265.0,265.04,6044.0,262.2837,262.2837,261.6026,261.6421,6044.0
2024-07-17 11:55:00,265.04,265.44,265.04,265.42,1550.0,261.6421,262.037,261.6421,262.0172,1550.0
2024-07-17 12:00:00,265.32,265.46,264.9,264.99,3753.0,261.9185,262.0567,261.5039,261.5927,3753.0
2024-07-17 12:05:00,265.05,265.13,264.83,265.1,4587.0,261.652,261.7309,261.4348,261.7013,4587.0
2024-07-17 12:10:00,265.09,265.16,264.71,264.74,3981.0,261.6914,261.7605,261.3163,261.3459,3981.0
2024-07-17 12:15:00,264.75,265.04,264.65,264.89,4556.0,261.3558,261.6421,261.2571,261.494,4556.0
2024-07-17 12:20:00,264.74,265.16,264.74,265.13,2292.0,261.3459,261.7605,261.3459,261.7309,2292.0
2024-07-17 12:25:00,265.13,265.36,265.13,265.17,11607.0,261.7309,261.958,261.7309,261.7704,11607.0
2024-07-17 12:30:00,265.25,265.29,265.04,265.29,3463.0,261.8494,261.8889,261.6421,261.8889,3463.0
2024-07-17 12:35:00,265.19,265.45,265.07,265.31,4618.0,261.7902,262.0468,261.6717,261.9086,4618.0
2024-07-17 12:40:00,265.36,265.75,265.26,265.74,2633.0,261.958,262.343,261.8593,262.3331,2633.0
2024-07-17 12:45:00,265.9,265.9,265.53,265.6,3594.0,262.4911,262.4911,262.1258,262.1949,3594.0
2024-07-17 12:50:00,265.51,265.83,265.51,265.56,4810.0,262.1061,262.422,262.1061,262.1554,4810.0
2024-07-17 12:55:00,265.68,265.81,265.49,265.64,5239.0,262.2739,262.4022,262.0863,262.2344,5239.0
2024-07-17 13:00:00,265.67,265.73,265.39,265.46,2478.0,262.264,262.3232,261.9876,262.0567,2478.0
2024-07-17 13:05:00,265.51,265.63,265.21,265.5,8109.0,262.1061,262.2245,261.8099,262.0962,8109.0
2024-07-17 13:10:00,265.48,265.52,265.3,265.49,20423.0,262.0764,262.1159,261.8987,262.0863,20423.0
2024-07-17 13:15:00,265.43,265.64,265.22,265.37,8877.0,262.0271,262.2344,261.8198,261.9678,8877.0
2024-07-17 13:20:00,265.37,265.4,265.13,265.14,3007.0,261.9678,261.9975,261.7309,261.7408,3007.0
2024-07-17 13:25:00,265.14,265.47,265.14,265.46,8010.0,261.7408,262.0666,261.7408,262.0567,8010.0
2024-07-17 13:30:00,265.39,265.56,265.15,265.26,10700.0,261.9876,262.1554,261.7507,261.8593,10700.0
2024-07-17 13:35:00,265.19,265.65,265.18,265.55,3748.0,261.7902,262.2443,261.7803,262.1455,3748.0
2024-07-17 13:40:00,265.67,265.89,265.56,265.89,4385.0,262.264,262.4812,262.1554,262.4812,4385.0
2024-07-17 13:45:00,265.81,266.2,265.8,265.94,4457.0,262.4022,262.7872,262.3923,262.5305,4457.0
2024-07-17 13:50:00,266.01,266.13,266.0,266.09,3545.0,262.5996,262.7181,262.5898,262.6786,3545.0
2024-07-17 13:55:00,266.05,266.17,265.93,266.03,9848.0,262.6391,262.7576,262.5207,262.6194,9848.0
2024-07-17 14:00:00,266.03,266.1,265.79,266.1,15671.0,262.6194,262.6885,262.3825,262.6885,15671.0
2024-07-17 14:05:00,266.03,266.47,265.92,266.46,10414.0,262.6194,263.0537,262.5108,263.0439,10414.0
2024-07-17 14:10:00,266.31,266.6,266.19,266.51,17920.0,262.8958,263.1821,262.7773,263.0932,17920.0
2024-07-17 14:15:00,266.51,266.65,266.44,266.61,8620.0,263.0932,263.2314,263.0241,263.192,8620.0
2024-07-17 14:20:00,266.56,266.7,266.35,266.65,7784.0,263.1426,263.2808,262.9353,263.2314,7784.0
2024-07-17 14:25:00,266.63,267.04,266.57,267.01,13823.0,263.2117,263.6164,263.1525,263.5868,13823.0
2024-07-17 14:30:00,267.01,267.09,266.84,266.92,17614.0,263.5868,263.6658,263.419,263.498,17614.0
2024-07-17 14:35:00,267.03,267.15,266.76,266.88,7990.0,263.6066,263.725,263.34,263.4585,7990.0
2024-07-17 14:40:00,266.95,267.25,266.86,266.93,13443.0,263.5276,263.8237,263.4387,263.5078,13443.0
2024-07-17 14:45:00,266.86,267.05,266.85,267.05,9101.0,263.4387,263.6263,263.4289,263.6263,9101.0
2024-07-17 14:50:00,267.05,267.13,266.69,266.82,9232.0,263.6263,263.7053,263.2709,263.3993,9232.0
2024-07-17 14:55:00,266.87,266.98,266.66,266.9,10896.0,263.4486,263.5572,263.2413,263.4782,10896.0
2024-07-17 15:00:00,266.97,267.07,266.8,266.81,7457.0,263.5473,263.6461,263.3795,263.3894,7457.0
2024-07-17 15:05:00,266.87,267.06,266.52,267.05,40632.0,263.4486,263.6362,263.1031,263.6263,40632.0
2024-07-17 15:10:00,266.86,267.13,266.75,266.86,12008.0,263.4387,263.7053,263.3302,263.4387,12008.0
2024-07-17 15:15:00,266.84,267.08,266.68,266.81,18034.0,263.419,263.6559,263.2611,263.3894,18034.0
2024-07-17 15:20:00,266.9,266.92,266.47,266.63,9765.0,263.4782,263.498,263.0537,263.2117,9765.0
2024-07-17 15:25:00,266.65,267.07,266.55,266.96,11146.0,263.2314,263.6461,263.1327,263.5375,11146.0
2024-07-17 15:30:00,266.94,267.34,266.75,267.18,20729.0,263.5177,263.9126,263.3302,263.7546,20729.0
2024-07-17 15:35:00,267.15,267.3,266.93,267.06,26662.0,263.725,263.8731,263.5078,263.6362,26662.0
2024-07-17 15:40:00,266.94,267.25,266.88,267.15,26533.0,263.5177,263.8237,263.4585,263.725,26533.0
2024-07-17 15:45:00,267.16,267.31,266.92,267.25,31992.0,263.7349,263.883,263.498,263.8237,31992.0
2024-07-17 15:50:00,267.19,267.47,267.15,267.21,28591.0,263.7645,264.0409,263.725,263.7843,28591.0
2024-07-17 15:55:00,267.27,267.6,266.98,267.47,107124.0,263.8435,264.1693,263.5572,264.0409,107124.0
2024-07-18 09:30:00,266.54,267.33,265.79,267.33,20413.0,263.1228,263.9027,262.3825,263.9027,20413.0
2024-07-18 09:35:00,267.27,267.64,267.26,267.53,2610.0,263.8435,264.2087,263.8336,264.1002,2610.0
2024-07-18 09:40:00,267.55,268.46,267.32,268.46,10488.0,264.1199,265.0182,263.8928,265.0182,10488.0
2024-07-18 09:45:00,268.25,268.25,267.39,267.63,6666.0,264.8109,264.8109,263.962,264.1989,6666.0
2024-07-18 09:50:00,267.6,268.63,267.57,268.17,15351.0,264.1693,265.1861,264.1396,264.732,15351.0
2024-07-18 09:55:00,268.3,268.78,267.74,268.78,7221.0,264.8603,265.3341,264.3075,265.3341,7221.0
2024-07-18 10:00:00,268.62,268.86,268.4,268.61,9368.0,265.1762,265.4131,264.959,265.1663,9368.0
2024-07-18 10:05:00,268.63,269.14,268.45,269.05,3613.0,265.1861,265.6895,265.0084,265.6007,3613.0
2024-07-18 10:10:00,268.89,269.62,268.89,269.59,6298.0,265.4427,266.1634,265.4427,266.1337,6298.0
2024-07-18 10:15:00,269.67,270.36,269.42,269.55,20241.0,266.2127,266.8939,265.9659,266.0943,20241.0
2024-07-18 10:20:00,269.56,269.69,269.41,269.69,5069.0,266.1041,266.2325,265.9561,266.2325,5069.0
2024-07-18 10:25:00,269.8,269.9,269.55,269.9,6744.0,266.3411,266.4398,266.0943,266.4398,6744.0
2024-07-18 10:30:00,269.92,270.15,269.8,269.84,3558.0,266.4595,266.6866,266.3411,266.3805,3558.0
2024-07-18 10:35:00,269.84,270.45,269.58,270.34,15045.0,266.3805,266.9827,266.1239,266.8741,15045.0
2024-07-18 10:40:00,270.3,270.47,269.85,270.12,7427.0,266.8346,267.0025,266.3904,266.657,7427.0
2024-07-18 10:45:00,270.08,270.09,269.61,269.72,13099.0,266.6175,266.6273,266.1535,266.2621,13099.0
2024-07-18 10:50:00,269.62,270.25,269.57,270.25,6121.0,266.1634,266.7853,266.114,266.7853,6121.0
2024-07-18 10:55:00,270.19,270.26,269.89,270.1,7031.0,266.7261,266.7952,266.4299,266.6372,7031.0
2024-07-18 11:00:00,270.19,270.38,270.1,270.3,6039.0,266.7261,266.9136,266.6372,266.8346,6039.0
2024-07-18 11:05:00,270.23,270.5,270.16,270.25,8881.0,266.7655,267.0321,266.6964,266.7853,8881.0
2024-07-18 11:10:00,270.21,270.53,270.1,270.53,11764.0,266.7458,267.0617,266.6372,267.0617,11764.0
2024-07-18 11:15:00,270.49,270.85,270.46,270.6,11365.0,267.0222,267.3776,266.9926,267.1308,11365.0
2024-07-18 11:20:00,270.55,270.94,270.31,270.79,31403.0,267.0814,267.4664,266.8445,267.3184,31403.0
2024-07-18 11:25:00,270.81,271.24,270.76,270.96,8923.0,267.3381,267.7626,267.2887,267.4862,8923.0
2024-07-18 11:30:00,271.11,271.27,270.71,270.76,4524.0,267.6343,267.7922,267.2394,267.2887,4524.0
2024-07-18 11:35:00,270.68,271.09,270.53,270.64,13348.0,267.2098,267.6145,267.0617,267.1703,13348.0
2024-07-18 11:40:00,270.49,270.95,270.49,270.95,4063.0,267.0222,267.4763,267.0222,267.4763,4063.0
2024-07-18 11:45:00,270.96,271.07,270.53,270.65,8749.0,267.4862,267.5948,267.0617,267.1802,8749.0
2024-07-18 11:50:00,270.66,270.67,270.4,270.64,21412.0,267.19,267.1999,266.9334,267.1703,21412.0
2024-07-18 11:55:00,270.57,271.13,270.5,270.95,19063.0,267.1012,267.654,267.0321,267.4763,19063.0
2024-07-18 12:00:00,271.08,271.4,270.88,271.15,13004.0,267.6046,267.9205,267.4072,267.6737,13004.0
2024-07-18 12:05:00,271.31,271.42,270.92,271.36,5145.0,267.8317,267.9403,267.4467,267.8811,5145.0
2024-07-18 12:10:00,271.31,271.36,271.01,271.01,14572.0,267.8317,267.8811,267.5355,267.5355,14572.0
2024-07-18 12:15:00,271.06,271.09,270.82,271.02,13191.0,267.5849,267.6145,267.348,267.5454,13191.0
2024-07-18 12:20:00,270.95,271.0,270.82,270.84,5280.0,267.4763,267.5257,267.348,267.3677,5280.0
2024-07-18 12:25:00,270.84,271.04,270.68,270.9,5917.0,267.3677,267.5652,267.2098,267.427,5917.0
2024-07-18 12:30:00,270.85,271.02,270.84,270.97,3465.0,267.3776,267.5454,267.3677,267.4961,3465.0
2024-07-18 12:35:00,270.9,270.99,270.66,270.8,9149.0,267.427,267.5158,267.19,267.3282,9149.0
2024-07-18 12:40:00,270.72,270.91,270.53,270.83,6316.0,267.2493,267.4368,267.0617,267.3578,6316.0
2024-07-18 12:45:00,270.84,270.88,270.47,270.6,7363.0,267.3677,267.4072,267.0025,267.1308,7363.0
2024-07-18 12:50:00,270.6,270.68,270.32,270.4,7460.0,267.1308,267.2098,266.8544,266.9334,7460.0
2024-07-18 12:55:00,270.4,270.43,270.18,270.33,10063.0,266.9334,266.963,266.7162,266.8643,10063.0
2024-07-18 13:00:00,270.28,270.43,270.11,270.32,7928.0,266.8149,266.963,266.6471,266.8544,7928.0
2024-07-18 13:05:00,270.27,270.65,270.27,270.31,6997.0,266.805,267.1802,266.805,266.8445,6997.0
2024-07-18 13:10:00,270.32,270.4,270.15,270.29,2991.0,266.8544,266.9334,266.6866,266.8248,2991.0
2024-07-18 13:15:00,270.27,270.43,270.11,270.12,8020.0,266.805,266.963,266.6471,266.657,8020.0
2024-07-18 13:20:00,270.07,270.22,269.94,270.19,6174.0,266.6076,266.7557,266.4793,266.7261,6174.0
2024-07-18 13:25:00,270.21,270.47,270.21,270.47,3417.0,266.7458,267.0025,266.7458,267.0025,3417.0
2024-07-18 13:30:00,270.33,270.49,270.31,270.47,3698.0,266.8643,267.0222,266.8445,267.0025,3698.0
2024-07-18 13:35:00,270.45,270.66,270.4,270.57,6591.0,266.9827,267.19,266.9334,267.1012,6591.0
2024-07-18 13:40:00,270.61,270.61,270.17,270.23,7356.0,267.1407,267.1407,266.7063,266.7655,7356.0
2024-07-18 13:45:00,270.18,270.47,270.18,270.35,3212.0,266.7162,267.0025,266.7162,266.884,3212.0
2024-07-18 13:50:00,270.32,270.38,270.1,270.3,9009.0,266.8544,266.9136,266.6372,266.8346,9009.0
2024-07-18 13:55:00,270.2,270.2,269.97,269.97,7317.0,266.7359,266.7359,266.5089,266.5089,7317.0
2024-07-18 14:00:00,270.01,270.02,269.59,269.68,10936.0,266.5484,266.5582,266.1337,266.2226,10936.0
2024-07-18 14:05:00,269.69,269.69,268.94,269.0,10521.0,266.2325,266.2325,265.4921,265.5513,10521.0
2024-07-18 14:10:00,269.01,269.2,268.81,268.83,8737.0,265.5612,265.7487,265.3637,265.3835,8737.0
2024-07-18 14:15:00,268.7,268.8,268.4,268.48,6081.0,265.2552,265.3539,264.959,265.038,6081.0
2024-07-18 14:20:00,268.48,268.58,268.14,268.23,22958.0,265.038,265.1367,264.7023,264.7912,22958.0
2024-07-18 14:25:00,268.17,268.17,267.82,267.92,7971.0,264.732,264.732,264.3864,264.4852,7971.0
2024-07-18 14:30:00,267.91,268.1,267.82,267.97,21974.0,264.4753,264.6628,264.3864,264.5345,21974.0
2024-07-18 14:35:00,267.97,268.0,267.73,267.73,30317.0,264.5345,264.5641,264.2976,264.2976,30317.0
2024-07-18 14:40:00,267.7,267.79,267.65,267.69,10347.0,264.268,264.3568,264.2186,264.2581,10347.0
2024-07-18 14:45:00,267.69,267.86,267.58,267.63,19985.0,264.2581,264.4259,264.1495,264.1989,19985.0
2024-07-18 14:50:00,267.63,267.68,267.4,267.48,22368.0,264.1989,264.2482,263.9718,264.0508,22368.0
2024-07-18 14:55:00,267.44,267.51,267.22,267.4,13033.0,264.0113,264.0804,263.7941,263.9718,13033.0
2024-07-18 15:00:00,267.45,267.61,267.01,267.11,14299.0,264.0212,264.1791,263.5868,263.6855,14299.0
2024-07-18 15:05:00,267.11,267.62,267.11,267.19,25498.0,263.6855,264.189,263.6855,263.7645,25498.0
2024-07-18 15:10:00,267.1,267.18,266.67,267.0,11566.0,263.6757,263.7546,263.2512,263.577,11566.0
2024-07-18 15:15:00,267.0,267.19,266.87,267.03,12528.0,263.577,263.7645,263.4486,263.6066,12528.0
2024-07-18 15:20:00,266.97,266.98,266.78,266.89,11364.0,263.5473,263.5572,263.3598,263.4684,11364.0
2024-07-18 15:25:00,266.9,267.44,266.89,267.2,17661.0,263.4782,264.0113,263.4684,263.7744,17661.0
2024-07-18 15:30:00,267.2,267.4,266.98,267.4,26241.0,263.7744,263.9718,263.5572,263.9718,26241.0
2024-07-18 15:35:00,267.54,267.81,267.33,267.8,18334.0,264.11,264.3766,263.9027,264.3667,18334.0
2024-07-18 15:40:00,267.81,267.89,267.17,267.29,26346.0,264.3766,264.4555,263.7448,263.8632,26346.0
2024-07-18 15:45:00,267.22,267.32,267.09,267.2,23631.0,263.7941,263.8928,263.6658,263.7744,23631.0
2024-07-18 15:50:00,267.2,267.69,267.12,267.22,42055.0,263.7744,264.2581,263.6954,263.7941,42055.0
2024-07-18 15:55:00,267.18,267.72,266.97,267.67,134749.0,263.7546,264.2877,263.5473,264.2384,134749.0
2024-07-19 09:30:00,268.53,268.53,264.31,265.25,131123.0,265.0873,265.0873,260.9214,261.8494,131123.0
2024-07-19 09:35:00,264.84,265.81,264.68,264.78,35899.0,261.4446,262.4022,261.2867,261.3854,35899.0
2024-07-19 09:40:00,264.81,265.03,264.4,264.57,67660.0,261.415,261.6322,261.0103,261.1781,67660.0
2024-07-19 09:45:00,264.47,264.56,262.42,262.42,33719.0,261.0794,261.1682,259.0557,259.0557,33719.0
2024-07-19 09:50:00,262.62,263.11,262.24,262.97,20307.0,259.2531,259.7368,258.878,259.5986,20307.0
2024-07-19 09:55:00,262.92,263.82,262.89,263.67,11023.0,259.5493,260.4377,259.5196,260.2896,11023.0
2024-07-19 10:00:00,263.61,264.09,263.12,263.54,14527.0,260.2304,260.7043,259.7467,260.1613,14527.0
2024-07-19 10:05:00,263.47,263.76,263.03,263.2,9243.0,260.0922,260.3785,259.6578,259.8257,9243.0
2024-07-19 10:10:00,263.22,263.53,262.96,263.08,53150.0,259.8454,260.1514,259.5887,259.7072,53150.0
2024-07-19 10:15:00,263.11,263.23,262.71,263.04,14404.0,259.7368,259.8553,259.342,259.6677,14404.0
2024-07-19 10:20:00,263.21,263.29,262.85,263.07,19553.0,259.8355,259.9145,259.4802,259.6973,19553.0
2024-07-19 10:25:00,263.07,263.1,262.49,262.64,22059.0,259.6973,259.727,259.1248,259.2728,22059.0
2024-07-19 10:30:00,262.75,263.07,262.28,262.83,19735.0,259.3814,259.6973,258.9175,259.4604,19735.0
2024-07-19 10:35:00,262.96,263.25,262.71,262.8,14341.0,259.5887,259.875,259.342,259.4308,14341.0
2024-07-19 10:40:00,262.8,263.0,262.48,262.57,18319.0,259.4308,259.6282,259.1149,259.2037,18319.0
2024-07-19 10:45:00,262.46,262.89,261.63,261.64,27976.0,259.0952,259.5196,258.2758,258.2857,27976.0
2024-07-19 10:50:00,261.55,262.18,261.48,262.11,10948.0,258.1968,258.8187,258.1277,258.7496,10948.0
2024-07-19 10:55:00,262.07,262.34,261.72,262.0,16158.0,258.7102,258.9767,258.3646,258.6411,16158.0
2024-07-19 11:00:00,262.1,262.36,261.94,261.94,22792.0,258.7398,258.9964,258.5818,258.5818,22792.0
2024-07-19 11:05:00,261.93,262.49,261.84,262.49,16575.0,258.572,259.1248,258.4831,259.1248,16575.0
2024-07-19 11:10:00,262.51,262.67,261.86,261.86,15808.0,259.1445,259.3025,258.5028,258.5028,15808.0
2024-07-19 11:15:00,261.92,262.21,261.78,262.08,54559.0,258.5621,258.8484,258.4239,258.72,54559.0
2024-07-19 11:20:00,262.17,262.29,261.74,261.81,16609.0,258.8089,258.9273,258.3844,258.4535,16609.0
2024-07-19 11:25:00,261.83,262.15,261.77,261.93,15876.0,258.4732,258.7891,258.414,258.572,15876.0
2024-07-19 11:30:00,261.99,262.15,261.22,261.22,9684.0,258.6312,258.7891,257.8711,257.8711,9684.0
2024-07-19 11:35:00,261.3,261.36,260.81,261.23,5033.0,257.95,258.0093,257.4663,257.8809,5033.0
2024-07-19 11:40:00,261.03,261.23,260.96,260.99,4530.0,257.6835,257.8809,257.6144,257.644,4530.0
2024-07-19 11:45:00,260.92,260.92,260.58,260.61,39966.0,257.5749,257.5749,257.2393,257.2689,39966.0
2024-07-19 11:50:00,260.81,260.86,260.42,260.47,4696.0,257.4663,257.5157,257.0813,257.1307,4696.0
2024-07-19 11:55:00,260.54,261.34,260.54,261.3,6448.0,257.1998,257.9895,257.1998,257.95,6448.0
2024-07-19 12:00:00,261.32,261.57,261.24,261.47,1200.0,257.9698,258.2166,257.8908,258.1178,1200.0
2024-07-19 12:05:00,261.47,261.67,261.31,261.31,3616.0,258.1178,258.3153,257.9599,257.9599,3616.0
2024-07-19 12:10:00,261.34,261.35,260.93,261.0,7504.0,257.9895,257.9994,257.5848,257.6539,7504.0
2024-07-19 12:15:00,261.0,261.27,260.99,261.07,3224.0,257.6539,257.9204,257.644,257.723,3224.0
2024-07-19 12:20:00,261.12,261.23,260.51,260.51,11654.0,257.7723,257.8809,257.1702,257.1702,11654.0
2024-07-19 12:25:00,260.39,260.45,259.46,259.56,22959.0,257.0517,257.1109,256.1336,256.2323,22959.0
2024-07-19 12:30:00,259.52,260.02,259.42,259.91,8629.0,256.1928,256.6864,256.0941,256.5778,8629.0
2024-07-19 12:35:00,259.99,260.1,259.48,259.54,10686.0,256.6568,256.7654,256.1534,256.2126,10686.0
2024-07-19 12:40:00,259.44,259.44,259.21,259.22,3354.0,256.1139,256.1139,255.8868,255.8967,3354.0
2024-07-19 12:45:00,259.16,259.49,259.13,259.31,13142.0,255.8375,256.1632,255.8078,255.9855,13142.0
2024-07-19 12:50:00,259.3,259.39,258.93,259.19,14350.0,255.9757,256.0645,255.6104,255.8671,14350.0
2024-07-19 12:55:00,259.03,259.23,259.0,259.17,6377.0,255.7091,255.9066,255.6795,255.8473,6377.0
2024-07-19 13:00:00,259.04,259.08,258.92,259.0,9222.0,255.719,255.7585,255.6005,255.6795,9222.0
2024-07-19 13:05:00,258.97,259.02,258.64,258.88,37940.0,255.6499,255.6993,255.3241,255.5611,37940.0
2024-07-19 13:10:00,258.88,259.0,258.69,258.73,8876.0,255.5611,255.6795,255.3735,255.413,8876.0
2024-07-19 13:15:00,258.84,259.05,258.75,258.75,6518.0,255.5216,255.7289,255.4327,255.4327,6518.0
2024-07-19 13:20:00,258.7,258.83,258.63,258.67,4103.0,255.3834,255.5117,255.3143,255.3537,4103.0
2024-07-19 13:25:00,258.74,258.92,258.68,258.79,8491.0,255.4228,255.6005,255.3636,255.4722,8491.0
2024-07-19 13:30:00,258.79,258.95,258.51,258.95,4861.0,255.4722,255.6302,255.1958,255.6302,4861.0
2024-07-19 13:35:00,259.01,259.14,258.85,259.1,3321.0,255.6894,255.8177,255.5314,255.7782,3321.0
2024-07-19 13:40:00,259.06,259.19,258.95,258.98,14110.0,255.7387,255.8671,255.6302,255.6598,14110.0
2024-07-19 13:45:00,259.0,259.28,258.97,259.23,7134.0,255.6795,255.9559,255.6499,255.9066,7134.0
2024-07-19 13:50:00,259.22,259.6,259.14,259.6,6355.0,255.8967,256.2718,255.8177,256.2718,6355.0
2024-07-19 13:55:00,259.59,259.71,259.48,259.71,4313.0,256.262,256.3804,256.1534,256.3804,4313.0
2024-07-19 14:00:00,259.65,259.65,259.45,259.45,6432.0,256.3212,256.3212,256.1237,256.1237,6432.0
2024-07-19 14:05:00,259.5,259.57,259.32,259.38,4658.0,256.1731,256.2422,255.9954,256.0546,4658.0
2024-07-19 14:10:00,259.31,259.67,259.31,259.63,10635.0,255.9855,256.3409,255.9855,256.3014,10635.0
2024-07-19 14:15:00,259.63,259.7,259.58,259.63,6585.0,256.3014,256.3705,256.2521,256.3014,6585.0
2024-07-19 14:20:00,259.59,259.7,259.54,259.62,6340.0,256.262,256.3705,256.2126,256.2916,6340.0
2024-07-19 14:25:00,259.54,259.62,259.13,259.47,10076.0,256.2126,256.2916,255.8078,256.1435,10076.0
2024-07-19 14:30:00,259.46,259.49,259.2,259.49,7179.0,256.1336,256.1632,255.877,256.1632,7179.0
2024-07-19 14:35:00,259.42,259.46,259.27,259.32,6118.0,256.0941,256.1336,255.9461,255.9954,6118.0
2024-07-19 14:40:00,259.33,259.59,259.33,259.43,8747.0,256.0053,256.262,256.0053,256.104,8747.0
2024-07-19 14:45:00,259.42,259.6,259.4,259.53,15070.0,256.0941,256.2718,256.0744,256.2027,15070.0
2024-07-19 14:50:00,259.62,259.73,259.6,259.67,4496.0,256.2916,256.4002,256.2718,256.3409,4496.0
2024-07-19 14:55:00,259.73,260.0,259.72,259.89,19656.0,256.4002,256.6667,256.3903,256.5581,19656.0
2024-07-19 15:00:00,259.89,260.27,259.84,260.26,7290.0,256.5581,256.9332,256.5087,256.9234,7290.0
2024-07-19 15:05:00,260.15,260.47,260.1,260.45,11435.0,256.8148,257.1307,256.7654,257.1109,11435.0
2024-07-19 15:10:00,260.5,260.7,260.41,260.66,12531.0,257.1603,257.3577,257.0714,257.3182,12531.0
2024-07-19 15:15:00,260.7,260.88,260.56,260.7,11116.0,257.3577,257.5354,257.2195,257.3577,11116.0
2024-07-19 15:20:00,260.76,261.0,260.66,260.88,9674.0,257.417,257.6539,257.3182,257.5354,9674.0
2024-07-19 15:25:00,260.91,261.02,260.35,260.44,25268.0,257.565,257.6736,257.0122,257.1011,25268.0
2024-07-19 15:30:00,260.38,260.5,259.97,260.0,31963.0,257.0418,257.1603,256.6371,256.6667,31963.0
2024-07-19 15:35:00,260.0,260.01,259.74,259.99,25140.0,256.6667,256.6766,256.41,256.6568,25140.0
2024-07-19 15:40:00,259.91,259.97,259.12,259.12,58604.0,256.5778,256.6371,255.798,255.798,58604.0
2024-07-19 15:45:00,259.12,259.21,258.93,259.17,32083.0,255.798,255.8868,255.6104,255.8473,32083.0
2024-07-19 15:50:00,259.12,259.59,259.07,259.51,53060.0,255.798,256.262,255.7486,256.183,53060.0
2024-07-19 15:55:00,259.53,259.97,259.52,259.93,212822.0,256.2027,256.6371,256.1928,256.5976,212822.0
2024-07-22 09:30:00,259.85,261.52,259.75,261.19,22305.0,256.5186,258.1672,256.4199,257.8414,22305.0
2024-07-22 09:35:00,261.39,261.67,260.56,261.13,4620.0,258.0389,258.3153,257.2195,257.7822,4620.0
2024-07-22 09:40:00,260.95,261.57,260.77,260.77,7058.0,257.6045,258.2166,257.4268,257.4268,7058.0
2024-07-22 09:45:00,260.73,260.73,260.21,260.34,5338.0,257.3873,257.3873,256.874,257.0023,5338.0
2024-07-22 09:50:00,260.32,260.5,260.03,260.21,10477.0,256.9826,257.1603,256.6963,256.874,10477.0
2024-07-22 09:55:00,260.01,260.01,259.46,259.5,11446.0,256.6766,256.6766,256.1336,256.1731,11446.0
2024-07-22 10:00:00,259.45,259.71,259.3,259.45,10795.0,256.1237,256.3804,255.9757,256.1237,10795.0
2024-07-22 10:05:00,259.45,259.53,259.18,259.2,11642.0,256.1237,256.2027,255.8572,255.877,11642.0
2024-07-22 10:10:00,259.31,259.79,259.2,259.54,8350.0,255.9855,256.4594,255.877,256.2126,8350.0
2024-07-22 10:15:00,259.56,260.19,259.51,260.18,15890.0,256.2323,256.8543,256.183,256.8444,15890.0
2024-07-22 10:20:00,260.26,260.53,260.09,260.53,7782.0,256.9234,257.1899,256.7555,257.1899,7782.0
2024-07-22 10:25:00,260.53,260.53,260.22,260.43,12068.0,257.1899,257.1899,256.8839,257.0912,12068.0
2024-07-22 10:30:00,260.26,260.74,260.26,260.49,5953.0,256.9234,257.3972,256.9234,257.1504,5953.0
2024-07-22 10:35:00,260.5,261.05,260.37,261.05,5971.0,257.1603,257.7032,257.032,257.7032,5971.0
2024-07-22 10:40:00,261.09,261.32,260.88,261.17,5245.0,257.7427,257.9698,257.5354,257.8217,5245.0
2024-07-22 10:45:00,261.17,261.25,260.87,261.03,5020.0,257.8217,257.9007,257.5255,257.6835,5020.0
2024-07-22 10:50:00,261.13,261.13,260.78,260.99,5826.0,257.7822,257.7822,257.4367,257.644,5826.0
2024-07-22 10:55:00,261.12,261.25,260.96,261.07,10483.0,257.7723,257.9007,257.6144,257.723,10483.0
2024-07-22 11:00:00,261.11,261.3,260.92,261.08,2677.0,257.7625,257.95,257.5749,257.7328,2677.0
2024-07-22 11:05:00,261.07,261.07,260.73,260.96,4692.0,257.723,257.723,257.3873,257.6144,4692.0
2024-07-22 11:10:00,261.0,261.01,260.67,260.94,5303.0,257.6539,257.6637,257.3281,257.5946,5303.0
2024-07-22 11:15:00,261.07,261.29,260.88,261.13,5786.0,257.723,257.9402,257.5354,257.7822,5786.0
2024-07-22 11:20:00,261.15,261.29,261.11,261.16,7107.0,257.802,257.9402,257.7625,257.8118,7107.0
2024-07-22 11:25:00,261.12,261.42,261.11,261.12,2343.0,257.7723,258.0685,257.7625,257.7723,2343.0
2024-07-22 11:30:00,261.11,261.33,261.05,261.15,8146.0,257.7625,257.9796,257.7032,257.802,8146.0
2024-07-22 11:35:00,261.13,261.2,261.02,261.02,3639.0,257.7822,257.8513,257.6736,257.6736,3639.0
2024-07-22 11:40:00,260.95,261.14,260.79,261.07,5220.0,257.6045,257.7921,257.4466,257.723,5220.0
2024-07-22 11:45:00,261.02,261.04,260.72,260.73,4963.0,257.6736,257.6934,257.3775,257.3873,4963.0
2024-07-22 11:50:00,260.7,260.91,260.7,260.87,3296.0,257.3577,257.565,257.3577,257.5255,3296.0
2024-07-22 11:55:00,260.87,261.14,260.8,260.96,24078.0,257.5255,257.7921,257.4564,257.6144,24078.0
2024-07-22 12:00:00,261.05,261.3,261.02,261.19,3389.0,257.7032,257.95,257.6736,257.8414,3389.0
2024-07-22 12:05:00,261.29,261.61,261.25,261.5,5743.0,257.9402,258.2561,257.9007,258.1475,5743.0
2024-07-22 12:10:00,261.58,261.58,261.1,261.19,7528.0,258.2264,258.2264,257.7526,257.8414,7528.0
2024-07-22 12:15:00,261.29,261.39,260.99,261.1,8790.0,257.9402,258.0389,257.644,257.7526,8790.0
2024-07-22 12:20:00,261.09,261.09,260.66,260.67,1425.0,257.7427,257.7427,257.3182,257.3281,1425.0
2024-07-22 12:25:00,260.69,260.86,260.67,260.75,4600.0,257.3478,257.5157,257.3281,257.4071,4600.0
2024-07-22 12:30:00,260.66,260.9,260.46,260.86,11105.0,257.3182,257.5552,257.1208,257.5157,11105.0
2024-07-22 12:35:00,260.88,261.02,260.84,260.9,7775.0,257.5354,257.6736,257.4959,257.5552,7775.0
2024-07-22 12:40:00,260.85,261.05,260.85,261.05,3349.0,257.5058,257.7032,257.5058,257.7032,3349.0
2024-07-22 12:45:00,260.97,260.97,260.66,260.72,1919.0,257.6243,257.6243,257.3182,257.3775,1919.0
2024-07-22 12:50:00,260.83,261.21,260.76,261.15,3809.0,257.4861,257.8612,257.417,257.802,3809.0
2024-07-22 12:55:00,261.23,261.35,261.11,261.27,5437.0,257.8809,257.9994,257.7625,257.9204,5437.0
2024-07-22 13:00:00,261.2,261.52,261.2,261.52,5742.0,257.8513,258.1672,257.8513,258.1672,5742.0
2024-07-22 13:05:00,261.56,261.64,261.5,261.64,1677.0,258.2067,258.2857,258.1475,258.2857,1677.0
2024-07-22 13:10:00,261.52,261.71,261.5,261.71,3830.0,258.1672,258.3548,258.1475,258.3548,3830.0
2024-07-22 13:15:00,261.75,262.01,261.6,261.95,2679.0,258.3943,258.6509,258.2462,258.5917,2679.0
2024-07-22 13:20:00,261.94,261.96,261.69,261.78,3439.0,258.5818,258.6016,258.335,258.4239,3439.0
2024-07-22 13:25:00,261.81,261.87,261.74,261.75,4020.0,258.4535,258.5127,258.3844,258.3943,4020.0
2024-07-22 13:30:00,261.76,261.83,261.68,261.68,7784.0,258.4041,258.4732,258.3252,258.3252,7784.0
2024-07-22 13:35:00,261.71,261.71,261.6,261.63,2442.0,258.3548,258.3548,258.2462,258.2758,2442.0
2024-07-22 13:40:00,261.73,261.85,261.49,261.49,3295.0,258.3745,258.493,258.1376,258.1376,3295.0
2024-07-22 13:45:00,261.5,261.81,261.5,261.74,2146.0,258.1475,258.4535,258.1475,258.3844,2146.0
2024-07-22 13:50:00,261.74,261.81,261.65,261.68,6287.0,258.3844,258.4535,258.2955,258.3252,6287.0
2024-07-22 13:55:00,261.65,261.94,261.65,261.86,2725.0,258.2955,258.5818,258.2955,258.5028,2725.0
2024-07-22 14:00:00,261.81,261.86,261.61,261.68,6266.0,258.4535,258.5028,258.2561,258.3252,6266.0
2024-07-22 14:05:00,261.57,261.79,261.44,261.69,8157.0,258.2166,258.4337,258.0882,258.335,8157.0
2024-07-22 14:10:00,261.7,261.76,261.41,261.43,9168.0,258.3449,258.4041,258.0586,258.0784,9168.0
2024-07-22 14:15:00,261.38,261.44,261.35,261.38,1214.0,258.029,258.0882,257.9994,258.029,1214.0
2024-07-22 14:20:00,261.37,261.43,261.32,261.37,1969.0,258.0191,258.0784,257.9698,258.0191,1969.0
2024-07-22 14:25:00,261.37,261.39,261.3,261.35,1125.0,258.0191,258.0389,257.95,257.9994,1125.0
2024-07-22 14:30:00,261.29,261.66,261.29,261.6,2594.0,257.9402,258.3054,257.9402,258.2462,2594.0
2024-07-22 14:35:00,261.59,261.81,261.52,261.81,2240.0,258.2363,258.4535,258.1672,258.4535,2240.0
2024-07-22 14:40:00,261.8,261.95,261.8,261.95,1715.0,258.4436,258.5917,258.4436,258.5917,1715.0
2024-07-22 14:45:00,261.86,261.86,261.6,261.61,3477.0,258.5028,258.5028,258.2462,258.2561,3477.0
2024-07-22 14:50:00,261.55,261.66,261.54,261.63,1820.0,258.1968,258.3054,258.187,258.2758,1820.0
2024-07-22 14:55:00,261.57,261.78,261.56,261.66,2510.0,258.2166,258.4239,258.2067,258.3054,2510.0
2024-07-22 15:00:00,261.59,261.8,261.55,261.8,7242.0,258.2363,258.4436,258.1968,258.4436,7242.0
2024-07-22 15:05:00,261.76,261.8,261.67,261.76,2343.0,258.4041,258.4436,258.3153,258.4041,2343.0
2024-07-22 15:10:00,261.79,262.0,261.78,261.87,1879.0,258.4337,258.6411,258.4239,258.5127,1879.0
2024-07-22 15:15:00,261.84,261.86,261.56,261.57,5342.0,258.4831,258.5028,258.2067,258.2166,5342.0
2024-07-22 15:20:00,261.54,261.91,261.54,261.8,6340.0,258.187,258.5522,258.187,258.4436,6340.0
2024-07-22 15:25:00,261.78,261.82,261.61,261.7,3722.0,258.4239,258.4634,258.2561,258.3449,3722.0
2024-07-22 15:30:00,261.64,261.82,261.62,261.82,6553.0,258.2857,258.4634,258.2659,258.4634,6553.0
2024-07-22 15:35:00,261.73,261.81,261.52,261.67,6997.0,258.3745,258.4535,258.1672,258.3153,6997.0
2024-07-22 15:40:00,261.61,261.71,261.5,261.5,8343.0,258.2561,258.3548,258.1475,258.1475,8343.0
2024-07-22 15:45:00,261.55,261.67,261.35,261.41,12620.0,258.1968,258.3153,257.9994,258.0586,12620.0
2024-07-22 15:50:00,261.39,262.07,261.38,262.04,22287.0,258.0389,258.7102,258.029,258.6805,22287.0
2024-07-22 15:55:00,262.09,262.3,261.76,261.99,97892.0,258.7299,258.9372,258.4041,258.6312,97892.0
2024-07-23 09:30:00,262.53,263.08,261.85,262.08,17693.0,259.1643,259.7072,258.493,258.72,17693.0
2024-07-23 09:35:00,262.39,262.49,261.88,262.49,1029.0,259.0261,259.1248,258.5226,259.1248,1029.0
2024-07-23 09:40:00,262.41,262.52,262.0,262.0,1492.0,259.0458,259.1544,258.6411,258.6411,1492.0
2024-07-23 09:45:00,262.1,263.17,261.9,262.9,4450.0,258.7398,259.7961,258.5423,259.5295,4450.0
2024-07-23 09:50:00,262.76,262.8,261.91,262.0,4149.0,259.3913,259.4308,258.5522,258.6411,4149.0
2024-07-23 09:55:00,262.0,262.6,261.99,262.56,2796.0,258.6411,259.2334,258.6312,259.1939,2796.0
2024-07-23 10:00:00,262.71,263.27,262.71,263.08,3609.0,259.342,259.8948,259.342,259.7072,3609.0
2024-07-23 10:05:00,263.07,263.14,262.56,262.9,4036.0,259.6973,259.7664,259.1939,259.5295,4036.0
2024-07-23 10:10:00,262.9,262.9,262.15,262.42,12499.0,259.5295,259.5295,258.7891,259.0557,12499.0
2024-07-23 10:15:00,262.43,262.82,262.35,262.63,3487.0,259.0655,259.4505,258.9866,259.263,3487.0
2024-07-23 10:20:00,262.71,262.89,262.29,262.68,4041.0,259.342,259.5196,258.9273,259.3123,4041.0
2024-07-23 10:25:00,262.58,262.69,262.44,262.69,2386.0,259.2136,259.3222,259.0754,259.3222,2386.0
2024-07-23 10:30:00,262.77,263.04,262.75,262.92,3295.0,259.4012,259.6677,259.3814,259.5493,3295.0
2024-07-23 10:35:00,262.92,262.99,262.5,262.5,7712.0,259.5493,259.6184,259.1346,259.1346,7712.0
2024-07-23 10:40:00,262.42,262.57,262.28,262.56,4621.0,259.0557,259.2037,258.9175,259.1939,4621.0
2024-07-23 10:45:00,262.45,262.49,262.33,262.41,15413.0,259.0853,259.1248,258.9668,259.0458,15413.0
2024-07-23 10:50:00,262.54,262.75,262.28,262.38,6044.0,259.1741,259.3814,258.9175,259.0162,6044.0
2024-07-23 10:55:00,262.4,262.49,262.11,262.19,6186.0,259.0359,259.1248,258.7496,258.8286,6186.0
2024-07-23 11:00:00,262.19,262.39,262.0,262.38,5190.0,258.8286,259.0261,258.6411,259.0162,5190.0
2024-07-23 11:05:00,262.38,262.38,261.66,261.93,4738.0,259.0162,259.0162,258.3054,258.572,4738.0
2024-07-23 11:10:00,261.91,261.98,261.68,261.68,4279.0,258.5522,258.6213,258.3252,258.3252,4279.0
2024-07-23 11:15:00,261.69,261.69,261.24,261.42,4680.0,258.335,258.335,257.8908,258.0685,4680.0
2024-07-23 11:20:00,261.41,261.48,261.21,261.44,9876.0,258.0586,258.1277,257.8612,258.0882,9876.0
2024-07-23 11:25:00,261.44,261.5,261.18,261.19,4923.0,258.0882,258.1475,257.8316,257.8414,4923.0
2024-07-23 11:30:00,261.2,261.74,261.2,261.66,14819.0,257.8513,258.3844,257.8513,258.3054,14819.0
2024-07-23 11:35:00,261.79,261.87,261.58,261.85,3216.0,258.4337,258.5127,258.2264,258.493,3216.0
2024-07-23 11:40:00,261.99,262.61,261.91,262.23,7001.0,258.6312,259.2432,258.5522,258.8681,7001.0
2024-07-23 11:45:00,262.32,262.35,262.06,262.17,6164.0,258.957,258.9866,258.7003,258.8089,6164.0
2024-07-23 11:50:00,262.28,262.35,262.09,262.23,9600.0,258.9175,258.9866,258.7299,258.8681,9600.0
2024-07-23 11:55:00,262.07,262.12,261.84,262.03,2668.0,258.7102,258.7595,258.4831,258.6707,2668.0
2024-07-23 12:00:00,262.03,262.38,262.03,262.38,1316.0,258.6707,259.0162,258.6707,259.0162,1316.0
2024-07-23 12:05:00,262.23,262.37,262.21,262.29,3053.0,258.8681,259.0063,258.8484,258.9273,3053.0
2024-07-23 12:10:00,262.19,262.21,262.0,262.0,1990.0,258.8286,258.8484,258.6411,258.6411,1990.0
2024-07-23 12:15:00,262.06,262.21,262.02,262.17,2957.0,258.7003,258.8484,258.6608,258.8089,2957.0
2024-07-23 12:20:00,262.23,262.35,262.1,262.11,2600.0,258.8681,258.9866,258.7398,258.7496,2600.0
2024-07-23 12:25:00,262.11,262.11,261.83,261.97,1682.0,258.7496,258.7496,258.4732,258.6114,1682.0
2024-07-23 12:30:00,262.06,262.07,261.87,262.07,1358.0,258.7003,258.7102,258.5127,258.7102,1358.0
2024-07-23 12:35:00,261.91,262.26,261.91,262.25,6649.0,258.5522,258.8977,258.5522,258.8878,6649.0
2024-07-23 12:40:00,262.09,262.27,262.08,262.27,1216.0,258.7299,258.9076,258.72,258.9076,1216.0
2024-07-23 12:45:00,262.27,262.27,262.09,262.18,2564.0,258.9076,258.9076,258.7299,258.8187,2564.0
2024-07-23 12:50:00,262.18,262.18,261.83,261.83,3501.0,258.8187,258.8187,258.4732,258.4732,3501.0
2024-07-23 12:55:00,261.88,262.01,261.88,261.98,3422.0,258.5226,258.6509,258.5226,258.6213,3422.0
2024-07-23 13:00:00,261.98,262.13,261.97,262.1,3546.0,258.6213,258.7694,258.6114,258.7398,3546.0
2024-07-23 13:05:00,262.06,262.37,262.02,262.23,9349.0,258.7003,259.0063,258.6608,258.8681,9349.0
2024-07-23 13:10:00,262.26,262.26,262.16,262.24,1409.0,258.8977,258.8977,258.799,258.878,1409.0
2024-07-23 13:15:00,262.27,262.27,262.0,262.0,2378.0,258.9076,258.9076,258.6411,258.6411,2378.0
2024-07-23 13:20:00,262.0,262.08,261.92,262.0,1766.0,258.6411,258.72,258.5621,258.6411,1766.0
2024-07-23 13:25:00,262.05,262.11,261.89,262.0,3098.0,258.6904,258.7496,258.5325,258.6411,3098.0
2024-07-23 13:30:00,262.11,262.21,261.89,261.96,5768.0,258.7496,258.8484,258.5325,258.6016,5768.0
2024-07-23 13:35:00,262.1,262.19,261.99,262.13,2177.0,258.7398,258.8286,258.6312,258.7694,2177.0
2024-07-23 13:40:00,262.14,262.28,262.06,262.25,2636.0,258.7793,258.9175,258.7003,258.8878,2636.0
2024-07-23 13:45:00,262.34,262.5,262.32,262.48,1711.0,258.9767,259.1346,258.957,259.1149,1711.0
2024-07-23 13:50:00,262.5,262.6,262.43,262.43,9854.0,259.1346,259.2334,259.0655,259.0655,9854.0
2024-07-23 13:55:00,262.54,262.75,262.53,262.75,2721.0,259.1741,259.3814,259.1643,259.3814,2721.0
2024-07-23 14:00:00,262.76,262.8,262.58,262.75,2456.0,259.3913,259.4308,259.2136,259.3814,2456.0
2024-07-23 14:05:00,262.84,262.96,262.77,262.78,3442.0,259.4703,259.5887,259.4012,259.4111,3442.0
2024-07-23 14:10:00,262.78,262.78,262.56,262.65,3271.0,259.4111,259.4111,259.1939,259.2827,3271.0
2024-07-23 14:15:00,262.6,262.87,262.6,262.78,2035.0,259.2334,259.4999,259.2334,259.4111,2035.0
2024-07-23 14:20:00,262.71,262.85,262.7,262.79,1434.0,259.342,259.4802,259.3321,259.4209,1434.0
2024-07-23 14:25:00,262.8,262.94,262.77,262.84,4184.0,259.4308,259.569,259.4012,259.4703,4184.0
2024-07-23 14:30:00,262.85,262.85,262.7,262.71,2652.0,259.4802,259.4802,259.3321,259.342,2652.0
2024-07-23 14:35:00,262.76,262.96,262.65,262.95,2682.0,259.3913,259.5887,259.2827,259.5789,2682.0
2024-07-23 14:40:00,262.79,262.88,262.64,262.79,3642.0,259.4209,259.5098,259.2728,259.4209,3642.0
2024-07-23 14:45:00,262.81,262.83,262.59,262.59,3698.0,259.4407,259.4604,259.2235,259.2235,3698.0
2024-07-23 14:50:00,262.65,262.78,262.5,262.67,5569.0,259.2827,259.4111,259.1346,259.3025,5569.0
2024-07-23 14:55:00,262.58,262.69,262.5,262.58,6697.0,259.2136,259.3222,259.1346,259.2136,6697.0
2024-07-23 15:00:00,262.57,262.58,262.39,262.44,3728.0,259.2037,259.2136,259.0261,259.0754,3728.0
2024-07-23 15:05:00,262.48,262.64,262.44,262.5,3400.0,259.1149,259.2728,259.0754,259.1346,3400.0
2024-07-23 15:10:00,262.46,262.65,262.44,262.51,9035.0,259.0952,259.2827,259.0754,259.1445,9035.0
2024-07-23 15:15:00,262.48,262.65,262.45,262.6,5044.0,259.1149,259.2827,259.0853,259.2334,5044.0
2024-07-23 15:20:00,262.64,262.84,262.5,262.81,4823.0,259.2728,259.4703,259.1346,259.4407,4823.0
2024-07-23 15:25:00,262.8,262.9,262.66,262.7,7008.0,259.4308,259.5295,259.2926,259.3321,7008.0
2024-07-23 15:30:00,262.62,262.72,262.44,262.72,8050.0,259.2531,259.3518,259.0754,259.3518,8050.0
2024-07-23 15:35:00,262.66,262.76,262.56,262.7,7260.0,259.2926,259.3913,259.1939,259.3321,7260.0
2024-07-23 15:40:00,262.59,262.72,262.45,262.56,8236.0,259.2235,259.3518,259.0853,259.1939,8236.0
2024-07-23 15:45:00,262.59,262.93,262.57,262.91,11248.0,259.2235,259.5591,259.2037,259.5394,11248.0
2024-07-23 15:50:00,262.93,263.08,262.63,262.74,27103.0,259.5591,259.7072,259.263,259.3716,27103.0
2024-07-23 15:55:00,262.74,263.29,262.41,263.25,93329.0,259.3716,259.9145,259.0458,259.875,93329.0
2024-07-24 09:30:00,267.86,267.89,262.23,262.34,56699.0,264.4259,264.4555,258.8681,258.9767,56699.0
2024-07-24 09:35:00,263.02,263.5,261.01,262.62,33627.0,259.648,260.1218,257.6637,259.2531,33627.0
2024-07-24 09:40:00,262.41,262.41,259.53,260.0,30526.0,259.0458,259.0458,256.2027,256.6667,30526.0
2024-07-24 09:45:00,260.37,261.88,260.0,260.0,15394.0,257.032,258.5226,256.6667,256.6667,15394.0
2024-07-24 09:50:00,260.37,260.41,259.62,259.75,15314.0,257.032,257.0714,256.2916,256.4199,15314.0
2024-07-24 09:55:00,259.58,259.73,258.68,259.72,14656.0,256.2521,256.4002,255.3636,256.3903,14656.0
2024-07-24 10:00:00,259.69,259.93,258.83,259.12,9343.0,256.3607,256.5976,255.5117,255.798,9343.0
2024-07-24 10:05:00,259.2,259.48,258.82,259.27,11921.0,255.877,256.1534,255.5018,255.9461,11921.0
2024-07-24 10:10:00,259.15,260.4,259.12,259.8,27408.0,255.8276,257.0616,255.798,256.4693,27408.0
2024-07-24 10:15:00,259.85,260.3,259.62,259.62,10848.0,256.5186,256.9628,256.2916,256.2916,10848.0
2024-07-24 10:20:00,259.6,260.19,259.55,260.07,5174.0,256.2718,256.8543,256.2225,256.7358,5174.0
2024-07-24 10:25:00,259.91,260.22,259.76,259.87,7520.0,256.5778,256.8839,256.4298,256.5384,7520.0
2024-07-24 10:30:00,259.77,260.14,259.01,259.31,15201.0,256.4396,256.8049,255.6894,255.9855,15201.0
2024-07-24 10:35:00,259.0,259.31,258.75,259.25,21115.0,255.6795,255.9855,255.4327,255.9263,21115.0
2024-07-24 10:40:00,259.38,259.52,259.06,259.52,8418.0,256.0546,256.1928,255.7387,256.1928,8418.0
2024-07-24 10:45:00,259.3,259.93,259.02,259.23,8136.0,255.9757,256.5976,255.6993,255.9066,8136.0
2024-07-24 10:50:00,259.31,260.15,259.05,259.3,8001.0,255.9855,256.8148,255.7289,255.9757,8001.0
2024-07-24 10:55:00,259.32,259.39,258.99,258.99,3053.0,255.9954,256.0645,255.6696,255.6696,3053.0
2024-07-24 11:00:00,259.18,259.69,259.0,259.36,7676.0,255.8572,256.3607,255.6795,256.0349,7676.0
2024-07-24 11:05:00,259.38,259.96,259.1,259.78,2815.0,256.0546,256.6272,255.7782,256.4495,2815.0
2024-07-24 11:10:00,259.84,260.05,259.56,259.71,4951.0,256.5087,256.7161,256.2323,256.3804,4951.0
2024-07-24 11:15:00,259.6,260.02,259.5,259.67,3438.0,256.2718,256.6864,256.1731,256.3409,3438.0
2024-07-24 11:20:00,259.86,259.86,259.54,259.56,8327.0,256.5285,256.5285,256.2126,256.2323,8327.0
2024-07-24 11:25:00,259.75,259.99,259.55,259.72,5199.0,256.4199,256.6568,256.2225,256.3903,5199.0
2024-07-24 11:30:00,259.82,260.14,259.65,259.95,4875.0,256.489,256.8049,256.3212,256.6173,4875.0
2024-07-24 11:35:00,260.13,260.48,259.95,260.37,7326.0,256.795,257.1405,256.6173,257.032,7326.0
2024-07-24 11:40:00,260.49,260.79,260.31,260.65,6206.0,257.1504,257.4466,256.9727,257.3084,6206.0
2024-07-24 11:45:00,260.78,261.16,260.58,261.07,5319.0,257.4367,257.8118,257.2393,257.723,5319.0
2024-07-24 11:50:00,261.06,261.47,261.06,261.19,3729.0,257.7131,258.1178,257.7131,257.8414,3729.0
2024-07-24 11:55:00,261.3,261.44,261.0,261.32,5571.0,257.95,258.0882,257.6539,257.9698,5571.0
2024-07-24 12:00:00,261.31,261.8,261.2,261.2,7729.0,257.9599,258.4436,257.8513,257.8513,7729.0
2024-07-24 12:05:00,261.3,261.85,261.2,261.78,6106.0,257.95,258.493,257.8513,258.4239,6106.0
2024-07-24 12:10:00,261.75,262.48,261.75,262.35,11269.0,258.3943,259.1149,258.3943,258.9866,11269.0
2024-07-24 12:15:00,262.31,262.31,261.78,261.78,8877.0,258.9471,258.9471,258.4239,258.4239,8877.0
2024-07-24 12:20:00,261.97,261.98,261.2,261.62,5512.0,258.6114,258.6213,257.8513,258.2659,5512.0
2024-07-24 12:25:00,261.43,261.62,261.17,261.49,2425.0,258.0784,258.2659,257.8217,258.1376,2425.0
2024-07-24 12:30:00,261.58,261.88,261.14,261.14,3689.0,258.2264,258.5226,257.7921,257.7921,3689.0
2024-07-24 12:35:00,261.31,261.67,261.1,261.43,5150.0,257.9599,258.3153,257.7526,258.0784,5150.0
2024-07-24 12:40:00,261.44,261.88,261.35,261.35,3655.0,258.0882,258.5226,257.9994,257.9994,3655.0
2024-07-24 12:45:00,261.56,261.9,261.53,261.85,4784.0,258.2067,258.5423,258.1771,258.493,4784.0
2024-07-24 12:50:00,261.74,261.74,261.48,261.59,2776.0,258.3844,258.3844,258.1277,258.2363,2776.0
2024-07-24 12:55:00,261.47,261.62,261.19,261.47,5500.0,258.1178,258.2659,257.8414,258.1178,5500.0
2024-07-24 13:00:00,261.47,261.48,260.86,260.89,4385.0,258.1178,258.1277,257.5157,257.5453,4385.0
2024-07-24 13:05:00,260.94,261.01,260.65,260.91,11339.0,257.5946,257.6637,257.3084,257.565,11339.0
2024-07-24 13:10:00,260.94,261.01,260.83,260.83,6924.0,257.5946,257.6637,257.4861,257.4861,6924.0
2024-07-24 13:15:00,260.78,261.01,260.58,260.82,9603.0,257.4367,257.6637,257.2393,257.4762,9603.0
2024-07-24 13:20:00,260.9,261.13,260.8,261.04,4614.0,257.5552,257.7822,257.4564,257.6934,4614.0
2024-07-24 13:25:00,261.14,261.4,261.07,261.1,4521.0,257.7921,258.0487,257.723,257.7526,4521.0
2024-07-24 13:30:00,261.22,261.23,260.83,260.98,5658.0,257.8711,257.8809,257.4861,257.6341,5658.0
2024-07-24 13:35:00,261.06,261.34,261.06,261.13,5095.0,257.7131,257.9895,257.7131,257.7822,5095.0
2024-07-24 13:40:00,261.16,261.16,260.45,260.46,7421.0,257.8118,257.8118,257.1109,257.1208,7421.0
2024-07-24 13:45:00,260.33,260.53,260.12,260.49,10681.0,256.9925,257.1899,256.7852,257.1504,10681.0
2024-07-24 13:50:00,260.61,260.61,260.07,260.33,8223.0,257.2689,257.2689,256.7358,256.9925,8223.0
2024-07-24 13:55:00,260.35,260.6,260.33,260.5,6671.0,257.0122,257.259,256.9925,257.1603,6671.0
2024-07-24 14:00:00,260.58,260.85,260.37,260.8,7003.0,257.2393,257.5058,257.032,257.4564,7003.0
2024-07-24 14:05:00,260.8,260.93,260.57,260.66,13078.0,257.4564,257.5848,257.2294,257.3182,13078.0
2024-07-24 14:10:00,260.74,260.95,260.57,260.62,4336.0,257.3972,257.6045,257.2294,257.2787,4336.0
2024-07-24 14:15:00,260.62,260.85,260.56,260.8,8108.0,257.2787,257.5058,257.2195,257.4564,8108.0
2024-07-24 14:20:00,260.82,261.19,260.69,261.09,10454.0,257.4762,257.8414,257.3478,257.7427,10454.0
2024-07-24 14:25:00,261.08,261.22,261.0,261.22,6558.0,257.7328,257.8711,257.6539,257.8711,6558.0
2024-07-24 14:30:00,261.22,261.35,261.06,261.2,7036.0,257.8711,257.9994,257.7131,257.8513,7036.0
2024-07-24 14:35:00,261.1,261.2,260.7,260.7,8394.0,257.7526,257.8513,257.3577,257.3577,8394.0
2024-07-24 14:40:00,260.72,260.93,260.64,260.9,7116.0,257.3775,257.5848,257.2985,257.5552,7116.0
2024-07-24 14:45:00,260.79,261.27,260.79,261.22,10643.0,257.4466,257.9204,257.4466,257.8711,10643.0
2024-07-24 14:50:00,261.29,261.49,260.92,261.38,12665.0,257.9402,258.1376,257.5749,258.029,12665.0
2024-07-24 14:55:00,261.15,261.65,261.09,261.65,8181.0,257.802,258.2955,257.7427,258.2955,8181.0
2024-07-24 15:00:00,261.47,261.52,261.2,261.2,6545.0,258.1178,258.1672,257.8513,257.8513,6545.0
2024-07-24 15:05:00,261.19,261.4,261.11,261.11,8020.0,257.8414,258.0487,257.7625,257.7625,8020.0
2024-07-24 15:10:00,261.1,261.41,260.96,261.17,13402.0,257.7526,258.0586,257.6144,257.8217,13402.0
2024-07-24 15:15:00,261.13,261.13,260.69,260.94,16168.0,257.7822,257.7822,257.3478,257.5946,16168.0
2024-07-24 15:20:00,260.96,261.1,260.9,260.99,10058.0,257.6144,257.7526,257.5552,257.644,10058.0
2024-07-24 15:25:00,260.96,261.38,260.82,261.38,20312.0,257.6144,258.029,257.4762,258.029,20312.0
2024-07-24 15:30:00,261.29,261.39,260.85,260.94,13435.0,257.9402,258.0389,257.5058,257.5946,13435.0
2024-07-24 15:35:00,260.96,261.26,260.68,260.89,18641.0,257.6144,257.9105,257.338,257.5453,18641.0
2024-07-24 15:40:00,260.88,261.05,260.47,260.5,24544.0,257.5354,257.7032,257.1307,257.1603,24544.0
2024-07-24 15:45:00,260.55,260.57,259.76,259.94,10996.0,257.2096,257.2294,256.4298,256.6075,10996.0
2024-07-24 15:50:00,259.99,260.12,259.5,259.71,27445.0,256.6568,256.7852,256.1731,256.3804,27445.0
2024-07-24 15:55:00,259.72,260.1,259.45,260.03,93732.0,256.3903,256.7654,256.1237,256.6963,93732.0
2024-07-25 09:30:00,258.33,260.95,258.33,260.94,37152.0,255.0181,257.6045,255.0181,257.5946,37152.0
2024-07-25 09:35:00,261.06,263.08,261.06,262.85,17887.0,257.7131,259.7072,257.7131,259.4802,17887.0
2024-07-25 09:40:00,262.92,263.0,262.38,262.62,6940.0,259.5493,259.6282,259.0162,259.2531,6940.0
2024-07-25 09:45:00,262.6,263.05,262.21,262.78,11399.0,259.2334,259.6776,258.8484,259.4111,11399.0
2024-07-25 09:50:00,262.98,264.56,262.65,264.31,12030.0,259.6085,261.1682,259.2827,260.9214,12030.0
2024-07-25 09:55:00,264.55,265.28,264.52,264.99,6042.0,261.1584,261.879,261.1287,261.5927,6042.0
2024-07-25 10:00:00,264.94,264.94,263.82,264.61,11775.0,261.5434,261.5434,260.4377,261.2176,11775.0
2024-07-25 10:05:00,264.39,265.0,264.0,264.56,12148.0,261.0004,261.6026,260.6154,261.1682,12148.0
2024-07-25 10:10:00,264.25,265.37,264.2,265.05,25892.0,260.8622,261.9678,260.8128,261.652,25892.0
2024-07-25 10:15:00,265.2,265.4,264.42,264.42,8035.0,261.8,261.9975,261.03,261.03,8035.0
2024-07-25 10:20:00,264.52,264.6,263.91,263.99,5276.0,261.1287,261.2077,260.5266,260.6055,5276.0
2024-07-25 10:25:00,264.07,264.11,263.67,263.91,2944.0,260.6845,260.724,260.2896,260.5266,2944.0
2024-07-25 10:30:00,263.77,264.21,263.68,264.02,5438.0,260.3884,260.8227,260.2995,260.6352,5438.0
2024-07-25 10:35:00,263.93,264.28,263.76,263.79,4531.0,260.5463,260.8918,260.3785,260.4081,4531.0
2024-07-25 10:40:00,263.69,264.0,263.69,263.69,4037.0,260.3094,260.6154,260.3094,260.3094,4037.0
2024-07-25 10:45:00,263.67,263.73,263.06,263.19,3707.0,260.2896,260.3489,259.6875,259.8158,3707.0
2024-07-25 10:50:00,263.06,263.43,262.69,262.7,4211.0,259.6875,260.0527,259.3222,259.3321,4211.0
2024-07-25 10:55:00,262.9,263.29,262.81,263.15,6050.0,259.5295,259.9145,259.4407,259.7763,6050.0
2024-07-25 11:00:00,263.25,263.26,262.56,263.03,25968.0,259.875,259.8849,259.1939,259.6578,25968.0
2024-07-25 11:05:00,263.1,263.28,263.0,263.11,2495.0,259.727,259.9046,259.6282,259.7368,2495.0
2024-07-25 11:10:00,262.91,263.02,262.55,263.01,5279.0,259.5394,259.648,259.184,259.6381,5279.0
2024-07-25 11:15:00,262.84,263.19,262.79,263.04,4538.0,259.4703,259.8158,259.4209,259.6677,4538.0
2024-07-25 11:20:00,262.93,263.18,262.9,263.08,4486.0,259.5591,259.8059,259.5295,259.7072,4486.0
2024-07-25 11:25:00,262.97,263.27,262.93,263.01,4830.0,259.5986,259.8948,259.5591,259.6381,4830.0
2024-07-25 11:30:00,263.03,263.39,262.96,263.38,6100.0,259.6578,260.0132,259.5887,260.0034,6100.0
2024-07-25 11:35:00,263.43,263.46,263.25,263.25,9425.0,260.0527,260.0823,259.875,259.875,9425.0
2024-07-25 11:40:00,263.29,263.62,263.23,263.62,5302.0,259.9145,260.2403,259.8553,260.2403,5302.0
2024-07-25 11:45:00,263.59,263.98,263.56,263.75,8579.0,260.2107,260.5957,260.1811,260.3686,8579.0
2024-07-25 11:50:00,263.64,263.94,263.58,263.63,5956.0,260.26,260.5562,260.2008,260.2502,5956.0
2024-07-25 11:55:00,263.61,264.0,263.5,263.91,4819.0,260.2304,260.6154,260.1218,260.5266,4819.0
2024-07-25 12:00:00,263.91,264.13,263.77,263.99,2970.0,260.5266,260.7437,260.3884,260.6055,2970.0
2024-07-25 12:05:00,263.98,264.19,263.98,263.98,3551.0,260.5957,260.803,260.5957,260.5957,3551.0
2024-07-25 12:10:00,264.14,264.31,264.14,264.2,2998.0,260.7536,260.9214,260.7536,260.8128,2998.0
2024-07-25 12:15:00,264.2,264.52,264.18,264.44,2680.0,260.8128,261.1287,260.7931,261.0498,2680.0
2024-07-25 12:20:00,264.44,264.81,264.32,264.81,5587.0,261.0498,261.415,260.9313,261.415,5587.0
2024-07-25 12:25:00,264.7,264.7,264.37,264.39,5038.0,261.3064,261.3064,260.9807,261.0004,5038.0
2024-07-25 12:30:00,264.25,264.57,264.19,264.42,8252.0,260.8622,261.1781,260.803,261.03,8252.0
2024-07-25 12:35:00,264.52,264.63,264.44,264.54,6328.0,261.1287,261.2373,261.0498,261.1485,6328.0
2024-07-25 12:40:00,264.54,264.73,264.45,264.67,5187.0,261.1485,261.3361,261.0596,261.2768,5187.0
2024-07-25 12:45:00,264.7,264.76,264.32,264.32,3129.0,261.3064,261.3657,260.9313,260.9313,3129.0
2024-07-25 12:50:00,264.24,264.64,264.18,264.47,12531.0,260.8523,261.2472,260.7931,261.0794,12531.0
2024-07-25 12:55:00,264.6,264.6,264.55,264.57,833.0,261.2077,261.2077,261.1584,261.1781,833.0
2024-07-25 13:00:00,264.66,264.68,264.45,264.5,3361.0,261.267,261.2867,261.0596,261.109,3361.0
2024-07-25 13:05:00,264.54,264.71,264.51,264.67,2719.0,261.1485,261.3163,261.1189,261.2768,2719.0
2024-07-25 13:10:00,264.63,264.87,264.41,264.41,3124.0,261.2373,261.4743,261.0202,261.0202,3124.0
2024-07-25 13:15:00,264.42,264.59,264.27,264.58,1684.0,261.03,261.1978,260.882,261.188,1684.0
2024-07-25 13:20:00,264.53,264.53,264.29,264.36,2863.0,261.1386,261.1386,260.9017,260.9708,2863.0
2024-07-25 13:25:00,264.23,264.44,264.23,264.33,3075.0,260.8425,261.0498,260.8425,260.9412,3075.0
2024-07-25 13:30:00,264.32,264.45,264.32,264.44,2498.0,260.9313,261.0596,260.9313,261.0498,2498.0
2024-07-25 13:35:00,264.34,264.48,264.26,264.26,3506.0,260.9511,261.0893,260.8721,260.8721,3506.0
2024-07-25 13:40:00,264.27,264.27,264.01,264.15,3246.0,260.882,260.882,260.6253,260.7635,3246.0
2024-07-25 13:45:00,264.26,264.31,264.05,264.24,3466.0,260.8721,260.9214,260.6648,260.8523,3466.0
2024-07-25 13:50:00,264.03,264.19,263.89,263.94,7507.0,260.645,260.803,260.5068,260.5562,7507.0
2024-07-25 13:55:00,263.91,264.04,263.85,263.95,2548.0,260.5266,260.6549,260.4673,260.5661,2548.0
2024-07-25 14:00:00,263.8,263.8,263.34,263.44,3216.0,260.418,260.418,259.9639,260.0626,3216.0
2024-07-25 14:05:00,263.58,263.58,263.04,263.23,4580.0,260.2008,260.2008,259.6677,259.8553,4580.0
2024-07-25 14:10:00,263.25,263.51,263.16,263.22,6176.0,259.875,260.1317,259.7862,259.8454,6176.0
2024-07-25 14:15:00,263.26,263.27,262.99,263.03,2740.0,259.8849,259.8948,259.6184,259.6578,2740.0
2024-07-25 14:20:00,263.13,263.14,262.53,262.8,6467.0,259.7566,259.7664,259.1643,259.4308,6467.0
2024-07-25 14:25:00,262.86,263.2,262.86,262.93,5449.0,259.49,259.8257,259.49,259.5591,5449.0
2024-07-25 14:30:00,262.94,263.21,262.94,263.21,4478.0,259.569,259.8355,259.569,259.8355,4478.0
2024-07-25 14:35:00,263.16,263.34,263.07,263.24,2534.0,259.7862,259.9639,259.6973,259.8652,2534.0
2024-07-25 14:40:00,263.22,263.25,263.0,263.01,5418.0,259.8454,259.875,259.6282,259.6381,5418.0
2024-07-25 14:45:00,262.99,262.99,262.56,262.63,5863.0,259.6184,259.6184,259.1939,259.263,5863.0
2024-07-25 14:50:00,262.63,262.63,262.45,262.49,4506.0,259.263,259.263,259.0853,259.1248,4506.0
2024-07-25 14:55:00,262.39,262.74,262.39,262.71,13575.0,259.0261,259.3716,259.0261,259.342,13575.0
2024-07-25 15:00:00,262.67,262.76,262.43,262.75,10773.0,259.3025,259.3913,259.0655,259.3814,10773.0
2024-07-25 15:05:00,262.75,262.75,262.56,262.67,5004.0,259.3814,259.3814,259.1939,259.3025,5004.0
2024-07-25 15:10:00,262.73,262.85,262.6,262.72,15997.0,259.3617,259.4802,259.2334,259.3518,15997.0
2024-07-25 15:15:00,262.74,263.11,262.73,263.0,9707.0,259.3716,259.7368,259.3617,259.6282,9707.0
2024-07-25 15:20:00,263.0,263.14,262.96,263.09,6891.0,259.6282,259.7664,259.5887,259.7171,6891.0
2024-07-25 15:25:00,263.12,263.44,263.06,263.26,6541.0,259.7467,260.0626,259.6875,259.8849,6541.0
2024-07-25 15:30:00,263.26,263.26,263.0,263.18,7916.0,259.8849,259.8849,259.6282,259.8059,7916.0
2024-07-25 15:35:00,263.1,263.11,262.65,262.66,10174.0,259.727,259.7368,259.2827,259.2926,10174.0
2024-07-25 15:40:00,262.61,262.82,262.58,262.69,9729.0,259.2432,259.4505,259.2136,259.3222,9729.0
2024-07-25 15:45:00,262.64,262.69,262.2,262.61,15829.0,259.2728,259.3222,258.8385,259.2432,15829.0
2024-07-25 15:50:00,262.5,262.68,261.76,261.76,10095.0,259.1346,259.3123,258.4041,258.4041,10095.0
2024-07-25 15:55:00,261.76,262.07,261.35,261.61,106542.0,258.4041,258.7102,257.9994,258.2561,106542.0
2024-07-26 09:30:00,262.9,265.89,262.55,265.57,19381.0,259.5295,262.4812,259.184,262.1653,19381.0
2024-07-26 09:35:00,265.5,265.84,264.46,265.04,9946.0,262.0962,262.4318,261.0695,261.6421,9946.0
2024-07-26 09:40:00,265.04,266.34,265.04,266.26,16049.0,261.6421,262.9254,261.6421,262.8464,16049.0
2024-07-26 09:45:00,266.02,267.49,265.95,267.49,6766.0,262.6095,264.0607,262.5404,264.0607,6766.0
2024-07-26 09:50:00,267.13,267.13,266.53,266.74,22757.0,263.7053,263.7053,263.113,263.3203,22757.0
2024-07-26 09:55:00,266.69,266.76,266.25,266.45,12567.0,263.2709,263.34,262.8366,263.034,12567.0
2024-07-26 10:00:00,266.05,266.69,265.73,266.69,33012.0,262.6391,263.2709,262.3232,263.2709,33012.0
2024-07-26 10:05:00,266.47,266.69,266.09,266.18,5331.0,263.0537,263.2709,262.6786,262.7675,5331.0
2024-07-26 10:10:00,266.36,267.28,266.15,267.19,7933.0,262.9452,263.8534,262.7378,263.7645,7933.0
2024-07-26 10:15:00,267.19,268.16,266.89,267.86,107566.0,263.7645,264.7221,263.4684,264.4259,107566.0
2024-07-26 10:20:00,267.9,268.65,267.65,268.49,41061.0,264.4654,265.2058,264.2186,265.0478,41061.0
2024-07-26 10:25:00,268.65,269.65,268.56,268.75,16031.0,265.2058,266.193,265.117,265.3045,16031.0
2024-07-26 10:30:00,268.74,269.07,268.41,268.74,22047.0,265.2946,265.6204,264.9689,265.2946,22047.0
2024-07-26 10:35:00,268.81,269.39,268.65,269.31,11046.0,265.3637,265.9363,265.2058,265.8573,11046.0
2024-07-26 10:40:00,269.4,270.0,269.4,270.0,28415.0,265.9462,266.5385,265.9462,266.5385,28415.0
2024-07-26 10:45:00,270.16,270.3,270.0,270.18,11327.0,266.6964,266.8346,266.5385,266.7162,11327.0
2024-07-26 10:50:00,270.26,270.59,270.01,270.35,5616.0,266.7952,267.1209,266.5484,266.884,5616.0
2024-07-26 10:55:00,270.46,270.46,269.99,270.1,13022.0,266.9926,266.9926,266.5286,266.6372,13022.0
2024-07-26 11:00:00,270.25,270.42,269.92,270.0,12923.0,266.7853,266.9531,266.4595,266.5385,12923.0
2024-07-26 11:05:00,270.0,270.37,269.66,269.66,10206.0,266.5385,266.9037,266.2028,266.2028,10206.0
2024-07-26 11:10:00,269.57,269.98,269.57,269.98,2475.0,266.114,266.5187,266.114,266.5187,2475.0
2024-07-26 11:15:00,269.98,270.08,269.85,270.0,11511.0,266.5187,266.6175,266.3904,266.5385,11511.0
2024-07-26 11:20:00,270.02,270.3,270.02,270.07,3761.0,266.5582,266.8346,266.5582,266.6076,3761.0
2024-07-26 11:25:00,270.03,270.06,269.69,269.92,4783.0,266.5681,266.5977,266.2325,266.4595,4783.0
2024-07-26 11:30:00,270.04,270.1,269.66,269.66,2742.0,266.578,266.6372,266.2028,266.2028,2742.0
2024-07-26 11:35:00,269.66,269.91,269.56,269.65,18713.0,266.2028,266.4496,266.1041,266.193,18713.0
2024-07-26 11:40:00,269.48,269.7,269.23,269.59,12326.0,266.0252,266.2423,265.7784,266.1337,12326.0
2024-07-26 11:45:00,269.54,269.73,269.43,269.57,6762.0,266.0844,266.272,265.9758,266.114,6762.0
2024-07-26 11:50:00,269.73,270.54,269.7,270.42,10434.0,266.272,267.0716,266.2423,266.9531,10434.0
2024-07-26 11:55:00,270.44,270.55,270.1,270.24,22719.0,266.9728,267.0814,266.6372,266.7754,22719.0
2024-07-26 12:00:00,270.3,270.63,270.3,270.41,7683.0,266.8346,267.1604,266.8346,266.9432,7683.0
2024-07-26 12:05:00,270.23,270.58,270.21,270.58,13442.0,266.7655,267.1111,266.7458,267.1111,13442.0
2024-07-26 12:10:00,270.38,270.43,270.23,270.26,5210.0,266.9136,266.963,266.7655,266.7952,5210.0
2024-07-26 12:15:00,270.24,270.24,270.07,270.1,2389.0,266.7754,266.7754,266.6076,266.6372,2389.0
2024-07-26 12:20:00,270.23,270.45,269.94,269.95,6116.0,266.7655,266.9827,266.4793,266.4891,6116.0
2024-07-26 12:25:00,270.1,270.38,270.03,270.1,3604.0,266.6372,266.9136,266.5681,266.6372,3604.0
2024-07-26 12:30:00,270.17,270.21,269.93,269.93,3673.0,266.7063,266.7458,266.4694,266.4694,3673.0
2024-07-26 12:35:00,269.9,270.34,269.9,270.21,15107.0,266.4398,266.8741,266.4398,266.7458,15107.0
2024-07-26 12:40:00,270.22,270.38,270.12,270.24,3747.0,266.7557,266.9136,266.657,266.7754,3747.0
2024-07-26 12:45:00,270.29,270.34,269.98,270.1,8011.0,266.8248,266.8741,266.5187,266.6372,8011.0
2024-07-26 12:50:00,270.1,270.34,270.07,270.33,2467.0,266.6372,266.8741,266.6076,266.8643,2467.0
2024-07-26 12:55:00,270.3,270.3,270.06,270.19,3502.0,266.8346,266.8346,266.5977,266.7261,3502.0
2024-07-26 13:00:00,270.19,270.35,270.18,270.3,1898.0,266.7261,266.884,266.7162,266.8346,1898.0
2024-07-26 13:05:00,270.32,270.32,270.09,270.19,2364.0,266.8544,266.8544,266.6273,266.7261,2364.0
2024-07-26 13:10:00,270.19,270.29,270.09,270.18,2735.0,266.7261,266.8248,266.6273,266.7162,2735.0
2024-07-26 13:15:00,270.17,270.18,269.9,270.09,4846.0,266.7063,266.7162,266.4398,266.6273,4846.0
2024-07-26 13:20:00,270.06,270.29,270.06,270.13,1892.0,266.5977,266.8248,266.5977,266.6668,1892.0
2024-07-26 13:25:00,270.11,270.19,270.05,270.19,4292.0,266.6471,266.7261,266.5878,266.7261,4292.0
2024-07-26 13:30:00,270.04,270.15,269.98,270.06,3131.0,266.578,266.6866,266.5187,266.5977,3131.0
2024-07-26 13:35:00,269.98,270.07,269.76,269.84,13525.0,266.5187,266.6076,266.3016,266.3805,13525.0
2024-07-26 13:40:00,269.88,270.01,269.74,269.75,4630.0,266.42,266.5484,266.2818,266.2917,4630.0
2024-07-26 13:45:00,269.72,269.9,269.61,269.74,4064.0,266.2621,266.4398,266.1535,266.2818,4064.0
2024-07-26 13:50:00,269.74,269.74,269.56,269.58,1634.0,266.2818,266.2818,266.1041,266.1239,1634.0
2024-07-26 13:55:00,269.64,269.96,269.54,269.8,7249.0,266.1831,266.499,266.0844,266.3411,7249.0
2024-07-26 14:00:00,269.8,269.98,269.8,269.8,4993.0,266.3411,266.5187,266.3411,266.3411,4993.0
2024-07-26 14:05:00,269.8,270.23,269.74,270.23,3142.0,266.3411,266.7655,266.2818,266.7655,3142.0
2024-07-26 14:10:00,270.16,270.59,270.16,270.32,3896.0,266.6964,267.1209,266.6964,266.8544,3896.0
2024-07-26 14:15:00,270.33,270.38,270.01,270.05,7280.0,266.8643,266.9136,266.5484,266.5878,7280.0
2024-07-26 14:20:00,270.04,270.05,269.9,269.95,5966.0,266.578,266.5878,266.4398,266.4891,5966.0
2024-07-26 14:25:00,270.01,270.07,269.78,269.79,15210.0,266.5484,266.6076,266.3213,266.3312,15210.0
2024-07-26 14:30:00,269.68,269.89,269.64,269.88,3636.0,266.2226,266.4299,266.1831,266.42,3636.0
2024-07-26 14:35:00,269.88,269.93,269.62,269.74,4488.0,266.42,266.4694,266.1634,266.2818,4488.0
2024-07-26 14:40:00,269.8,269.8,269.62,269.75,2999.0,266.3411,266.3411,266.1634,266.2917,2999.0
2024-07-26 14:45:00,269.69,269.71,269.5,269.67,2382.0,266.2325,266.2522,266.0449,266.2127,2382.0
2024-07-26 14:50:00,269.6,269.6,269.35,269.35,12161.0,266.1436,266.1436,265.8968,265.8968,12161.0
2024-07-26 14:55:00,269.24,269.44,269.19,269.38,5980.0,265.7882,265.9857,265.7389,265.9264,5980.0
2024-07-26 15:00:00,269.29,269.52,269.24,269.33,6058.0,265.8376,266.0646,265.7882,265.8771,6058.0
2024-07-26 15:05:00,269.25,269.43,269.2,269.36,2771.0,265.7981,265.9758,265.7487,265.9067,2771.0
2024-07-26 15:10:00,269.38,269.64,269.37,269.52,9734.0,265.9264,266.1831,265.9166,266.0646,9734.0
2024-07-26 15:15:00,269.52,269.89,269.52,269.83,8173.0,266.0646,266.4299,266.0646,266.3707,8173.0
2024-07-26 15:20:00,269.92,269.94,269.67,269.94,20642.0,266.4595,266.4793,266.2127,266.4793,20642.0
2024-07-26 15:25:00,269.97,270.15,269.82,269.82,11690.0,266.5089,266.6866,266.3608,266.3608,11690.0
2024-07-26 15:30:00,269.84,269.97,269.63,269.7,19562.0,266.3805,266.5089,266.1732,266.2423,19562.0
2024-07-26 15:35:00,269.74,269.97,269.7,269.84,24704.0,266.2818,266.5089,266.2423,266.3805,24704.0
2024-07-26 15:40:00,269.84,269.9,269.59,269.88,12790.0,266.3805,266.4398,266.1337,266.42,12790.0
2024-07-26 15:45:00,269.85,270.3,269.8,270.23,14569.0,266.3904,266.8346,266.3411,266.7655,14569.0
2024-07-26 15:50:00,270.36,270.57,269.83,269.91,22730.0,266.8939,267.1012,266.3707,266.4496,22730.0
2024-07-26 15:55:00,269.98,270.35,269.89,270.18,60629.0,266.5187,266.884,266.4299,266.7162,60629.0
2024-07-29 09:30:00,271.36,272.07,270.0,270.41,35678.0,267.8811,268.582,266.5385,266.9432,35678.0
2024-07-29 09:35:00,270.79,271.04,270.0,270.63,6818.0,267.3184,267.5652,266.5385,267.1604,6818.0
2024-07-29 09:40:00,270.65,271.02,270.27,270.31,4887.0,267.1802,267.5454,266.805,266.8445,4887.0
2024-07-29 09:45:00,270.51,270.73,270.0,270.32,8018.0,267.042,267.2591,266.5385,266.8544,8018.0
2024-07-29 09:50:00,270.47,270.47,269.74,269.81,4346.0,267.0025,267.0025,266.2818,266.3509,4346.0
2024-07-29 09:55:00,269.81,270.82,269.81,270.73,7502.0,266.3509,267.348,266.3509,267.2591,7502.0
2024-07-29 10:00:00,270.63,270.7,270.06,270.19,4474.0,267.1604,267.2295,266.5977,266.7261,4474.0
2024-07-29 10:05:00,270.01,270.11,269.69,269.76,5926.0,266.5484,266.6471,266.2325,266.3016,5926.0
2024-07-29 10:10:00,269.94,270.11,269.8,270.11,6089.0,266.4793,266.6471,266.3411,266.6471,6089.0
2024-07-29 10:15:00,270.13,270.58,270.13,270.58,3752.0,266.6668,267.1111,266.6668,267.1111,3752.0
2024-07-29 10:20:00,270.78,270.9,270.57,270.9,2289.0,267.3085,267.427,267.1012,267.427,2289.0
2024-07-29 10:25:00,270.8,270.88,270.45,270.46,2990.0,267.3282,267.4072,266.9827,266.9926,2990.0
2024-07-29 10:30:00,270.17,270.17,269.6,269.61,6328.0,266.7063,266.7063,266.1436,266.1535,6328.0
2024-07-29 10:35:00,269.47,269.82,269.44,269.69,2023.0,266.0153,266.3608,265.9857,266.2325,2023.0
2024-07-29 10:40:00,269.69,269.74,269.36,269.36,3502.0,266.2325,266.2818,265.9067,265.9067,3502.0
2024-07-29 10:45:00,269.56,269.77,269.44,269.54,4793.0,266.1041,266.3114,265.9857,266.0844,4793.0
2024-07-29 10:50:00,269.56,270.11,269.56,270.0,2768.0,266.1041,266.6471,266.1041,266.5385,2768.0
2024-07-29 10:55:00,270.28,270.38,270.2,270.25,3395.0,266.8149,266.9136,266.7359,266.7853,3395.0
2024-07-29 11:00:00,270.24,270.24,270.0,270.13,2069.0,266.7754,266.7754,266.5385,266.6668,2069.0
2024-07-29 11:05:00,270.19,270.3,269.92,270.22,4011.0,266.7261,266.8346,266.4595,266.7557,4011.0
2024-07-29 11:10:00,270.33,270.4,270.08,270.15,1858.0,266.8643,266.9334,266.6175,266.6866,1858.0
2024-07-29 11:15:00,270.19,270.2,270.19,270.19,250.0,266.7261,266.7359,266.7261,266.7261,250.0
2024-07-29 11:20:00,270.19,270.62,270.15,270.62,1595.0,266.7261,267.1505,266.6866,267.1505,1595.0
2024-07-29 11:25:00,270.6,270.69,270.4,270.56,2400.0,267.1308,267.2196,266.9334,267.0913,2400.0
2024-07-29 11:30:00,270.3,270.54,270.3,270.44,2025.0,266.8346,267.0716,266.8346,266.9728,2025.0
2024-07-29 11:35:00,270.32,270.63,270.32,270.55,3005.0,266.8544,267.1604,266.8544,267.0814,3005.0
2024-07-29 11:40:00,270.57,270.85,270.5,270.53,3859.0,267.1012,267.3776,267.0321,267.0617,3859.0
2024-07-29 11:45:00,270.66,271.0,270.66,271.0,2075.0,267.19,267.5257,267.19,267.5257,2075.0
2024-07-29 11:50:00,271.01,271.07,270.82,271.06,4816.0,267.5355,267.5948,267.348,267.5849,4816.0
2024-07-29 11:55:00,271.22,271.34,271.14,271.24,715.0,267.7428,267.8613,267.6639,267.7626,715.0
2024-07-29 12:00:00,271.09,271.2,270.97,270.98,2029.0,267.6145,267.7231,267.4961,267.5059,2029.0
2024-07-29 12:05:00,270.97,271.13,270.89,271.13,1859.0,267.4961,267.654,267.4171,267.654,1859.0
2024-07-29 12:10:00,271.14,271.36,271.04,271.36,1390.0,267.6639,267.8811,267.5652,267.8811,1390.0
2024-07-29 12:15:00,271.13,271.13,271.08,271.08,1391.0,267.654,267.654,267.6046,267.6046,1391.0
2024-07-29 12:20:00,270.92,271.07,270.74,270.92,1308.0,267.4467,267.5948,267.269,267.4467,1308.0
2024-07-29 12:25:00,270.79,270.89,270.66,270.84,1310.0,267.3184,267.4171,267.19,267.3677,1310.0
2024-07-29 12:30:00,270.87,271.06,270.86,271.03,4293.0,267.3973,267.5849,267.3875,267.5553,4293.0
2024-07-29 12:35:00,271.02,271.19,271.02,271.13,6172.0,267.5454,267.7132,267.5454,267.654,6172.0
2024-07-29 12:40:00,271.13,271.24,271.07,271.2,3580.0,267.654,267.7626,267.5948,267.7231,3580.0
2024-07-29 12:45:00,271.25,271.45,271.25,271.45,856.0,267.7725,267.9699,267.7725,267.9699,856.0
2024-07-29 12:50:00,271.3,271.41,271.21,271.41,5885.0,267.8218,267.9304,267.733,267.9304,5885.0
2024-07-29 12:55:00,271.35,271.45,271.33,271.45,619.0,267.8712,267.9699,267.8514,267.9699,619.0
2024-07-29 13:00:00,271.37,271.6,271.36,271.44,2192.0,267.8909,268.118,267.8811,267.96,2192.0
2024-07-29 13:05:00,271.62,271.7,271.62,271.67,400.0,268.1377,268.2167,268.1377,268.1871,400.0
2024-07-29 13:10:00,271.78,272.0,271.72,271.86,2211.0,268.2957,268.5128,268.2364,268.3746,2211.0
2024-07-29 13:15:00,271.87,272.04,271.76,272.04,3193.0,268.3845,268.5523,268.2759,268.5523,3193.0
2024-07-29 13:20:00,271.99,272.06,271.91,271.96,4634.0,268.503,268.5721,268.424,268.4734,4634.0
2024-07-29 13:25:00,271.85,271.85,271.21,271.33,7262.0,268.3648,268.3648,267.733,267.8514,7262.0
2024-07-29 13:30:00,271.33,271.54,271.22,271.47,2669.0,267.8514,268.0587,267.7428,267.9896,2669.0
2024-07-29 13:35:00,271.54,271.55,271.32,271.44,3358.0,268.0587,268.0686,267.8416,267.96,3358.0
2024-07-29 13:40:00,271.41,271.44,271.27,271.36,3639.0,267.9304,267.96,267.7922,267.8811,3639.0
2024-07-29 13:45:00,271.36,271.7,271.36,271.57,4305.0,267.8811,268.2167,267.8811,268.0884,4305.0
2024-07-29 13:50:00,271.57,271.69,271.45,271.67,1764.0,268.0884,268.2068,267.9699,268.1871,1764.0
2024-07-29 13:55:00,271.54,271.71,271.4,271.62,12005.0,268.0587,268.2266,267.9205,268.1377,12005.0
2024-07-29 14:00:00,271.69,271.71,271.58,271.7,4153.0,268.2068,268.2266,268.0982,268.2167,4153.0
2024-07-29 14:05:00,271.7,271.78,271.62,271.63,1969.0,268.2167,268.2957,268.1377,268.1476,1969.0
2024-07-29 14:10:00,271.71,271.71,271.54,271.54,2073.0,268.2266,268.2266,268.0587,268.0587,2073.0
2024-07-29 14:15:00,271.54,271.63,271.47,271.54,1950.0,268.0587,268.1476,267.9896,268.0587,1950.0
2024-07-29 14:20:00,271.49,271.67,271.47,271.67,6381.0,268.0094,268.1871,267.9896,268.1871,6381.0
2024-07-29 14:25:00,271.5,271.76,271.5,271.75,2587.0,268.0193,268.2759,268.0193,268.2661,2587.0
2024-07-29 14:30:00,271.78,271.78,271.52,271.66,2920.0,268.2957,268.2957,268.039,268.1772,2920.0
2024-07-29 14:35:00,271.78,271.87,271.67,271.83,1706.0,268.2957,268.3845,268.1871,268.345,1706.0
2024-07-29 14:40:00,271.76,271.97,271.7,271.77,7816.0,268.2759,268.4832,268.2167,268.2858,7816.0
2024-07-29 14:45:00,271.85,272.12,271.71,272.08,6405.0,268.3648,268.6313,268.2266,268.5918,6405.0
2024-07-29 14:50:00,272.06,272.14,272.02,272.13,2741.0,268.5721,268.6511,268.5326,268.6412,2741.0
2024-07-29 14:55:00,272.13,272.18,272.0,272.1,8307.0,268.6412,268.6905,268.5128,268.6116,8307.0
2024-07-29 15:00:00,272.07,272.13,271.89,272.07,11122.0,268.582,268.6412,268.4043,268.582,11122.0
2024-07-29 15:05:00,272.07,272.15,271.8,271.91,14171.0,268.582,268.6609,268.3154,268.424,14171.0
2024-07-29 15:10:00,271.94,272.34,271.94,272.07,11989.0,268.4536,268.8485,268.4536,268.582,11989.0
2024-07-29 15:15:00,272.07,272.15,272.06,272.07,2160.0,268.582,268.6609,268.5721,268.582,2160.0
2024-07-29 15:20:00,272.12,272.18,271.99,272.14,6079.0,268.6313,268.6905,268.503,268.6511,6079.0
2024-07-29 15:25:00,272.07,272.07,271.83,271.88,5208.0,268.582,268.582,268.345,268.3944,5208.0
2024-07-29 15:30:00,271.85,271.85,271.6,271.74,3586.0,268.3648,268.3648,268.118,268.2562,3586.0
2024-07-29 15:35:00,271.7,271.81,271.62,271.63,6362.0,268.2167,268.3253,268.1377,268.1476,6362.0
2024-07-29 15:40:00,271.67,271.74,271.64,271.68,4858.0,268.1871,268.2562,268.1575,268.197,4858.0
2024-07-29 15:45:00,271.68,271.79,271.48,271.69,14307.0,268.197,268.3055,267.9995,268.2068,14307.0
2024-07-29 15:50:00,271.71,271.91,271.68,271.82,19291.0,268.2266,268.424,268.197,268.3352,19291.0
2024-07-29 15:55:00,271.79,271.98,271.73,271.73,83969.0,268.3055,268.4931,268.2463,268.2463,83969.0
2024-07-30 09:30:00,272.67,273.78,272.46,273.78,16244.0,269.1743,270.27,268.967,270.27,16244.0
2024-07-30 09:35:00,273.41,274.47,273.4,274.01,11727.0,269.9048,270.9512,269.8949,270.4971,11727.0
2024-07-30 09:40:00,274.22,275.96,274.19,274.48,28362.0,270.7044,272.4221,270.6748,270.9611,28362.0
2024-07-30 09:45:00,274.4,275.5,274.36,275.25,9380.0,270.8821,271.968,270.8426,271.7212,9380.0
2024-07-30 09:50:00,275.32,275.72,275.26,275.63,12727.0,271.7903,272.1852,271.7311,272.0963,12727.0
2024-07-30 09:55:00,275.52,276.49,275.02,276.22,18018.0,271.9877,272.9453,271.4941,272.6787,18018.0
2024-07-30 10:00:00,276.22,277.44,276.21,276.77,12281.0,272.6787,273.8831,272.6689,273.2217,12281.0
2024-07-30 10:05:00,276.59,277.02,276.45,276.54,4672.0,273.044,273.4685,272.9058,272.9946,4672.0
2024-07-30 10:10:00,276.7,276.97,276.42,276.63,7348.0,273.1526,273.4191,272.8762,273.0835,7348.0
2024-07-30 10:15:00,276.34,276.49,276.11,276.37,7285.0,272.7972,272.9453,272.5702,272.8268,7285.0
2024-07-30 10:20:00,276.3,276.99,276.16,276.99,3771.0,272.7577,273.4389,272.6195,273.4389,3771.0
2024-07-30 10:25:00,276.85,276.97,276.56,276.9,10021.0,273.3007,273.4191,273.0144,273.35,10021.0
2024-07-30 10:30:00,276.69,276.69,276.06,276.59,8629.0,273.1427,273.1427,272.5208,273.044,8629.0
2024-07-30 10:35:00,276.7,277.16,276.42,277.07,13421.0,273.1526,273.6067,272.8762,273.5178,13421.0
2024-07-30 10:40:00,277.07,277.5,277.07,277.5,8183.0,273.5178,273.9423,273.5178,273.9423,8183.0
2024-07-30 10:45:00,277.35,277.65,277.09,277.55,9185.0,273.7943,274.0904,273.5376,273.9917,9185.0
2024-07-30 10:50:00,277.67,277.81,277.28,277.34,5163.0,274.1102,274.2484,273.7252,273.7844,5163.0
2024-07-30 10:55:00,277.53,277.72,276.77,276.77,15651.0,273.972,274.1595,273.2217,273.2217,15651.0
2024-07-30 11:00:00,276.94,277.14,276.62,276.63,19833.0,273.3895,273.587,273.0736,273.0835,19833.0
2024-07-30 11:05:00,276.58,277.1,276.29,277.1,5346.0,273.0341,273.5475,272.7478,273.5475,5346.0
2024-07-30 11:10:00,276.69,277.2,276.62,277.17,9816.0,273.1427,273.6462,273.0736,273.6166,9816.0
2024-07-30 11:15:00,276.92,277.2,276.31,276.51,6207.0,273.3698,273.6462,272.7676,272.965,6207.0
2024-07-30 11:20:00,276.67,276.85,276.51,276.71,6853.0,273.123,273.3007,272.965,273.1625,6853.0
2024-07-30 11:25:00,276.59,276.77,276.34,276.36,4232.0,273.044,273.2217,272.7972,272.817,4232.0
2024-07-30 11:30:00,276.35,276.76,276.35,276.71,5573.0,272.8071,273.2118,272.8071,273.1625,5573.0
2024-07-30 11:35:00,276.84,277.1,276.39,276.74,4645.0,273.2908,273.5475,272.8466,273.1921,4645.0
2024-07-30 11:40:00,276.86,276.89,276.57,276.65,8487.0,273.3105,273.3402,273.0243,273.1032,8487.0
2024-07-30 11:45:00,276.6,276.66,276.03,276.03,12185.0,273.0539,273.1131,272.4912,272.4912,12185.0
2024-07-30 11:50:00,276.17,276.27,275.47,275.49,7160.0,272.6294,272.7281,271.9384,271.9581,7160.0
2024-07-30 11:55:00,275.48,276.1,275.48,276.03,13370.0,271.9482,272.5603,271.9482,272.4912,13370.0
2024-07-30 12:00:00,276.03,276.06,275.71,276.04,20772.0,272.4912,272.5208,272.1753,272.5011,20772.0
2024-07-30 12:05:00,275.91,276.36,275.79,276.13,3860.0,272.3727,272.817,272.2543,272.5899,3860.0
2024-07-30 12:10:00,276.13,276.44,275.93,276.37,7019.0,272.5899,272.8959,272.3925,272.8268,7019.0
2024-07-30 12:15:00,276.31,276.42,276.05,276.39,7838.0,272.7676,272.8762,272.5109,272.8466,7838.0
2024-07-30 12:20:00,276.23,276.55,276.21,276.21,6956.0,272.6886,273.0045,272.6689,272.6689,6956.0
2024-07-30 12:25:00,276.27,276.61,276.25,276.5,4054.0,272.7281,273.0637,272.7084,272.9552,4054.0
2024-07-30 12:30:00,276.65,276.88,276.64,276.75,1285.0,273.1032,273.3303,273.0934,273.202,1285.0
2024-07-30 12:35:00,276.75,276.86,276.6,276.86,5397.0,273.202,273.3105,273.0539,273.3105,5397.0
2024-07-30 12:40:00,276.91,276.91,276.66,276.7,2802.0,273.3599,273.3599,273.1131,273.1526,2802.0
2024-07-30 12:45:00,276.59,276.77,276.53,276.76,1340.0,273.044,273.2217,272.9848,273.2118,1340.0
2024-07-30 12:50:00,276.51,276.76,276.36,276.7,9850.0,272.965,273.2118,272.817,273.1526,9850.0
2024-07-30 12:55:00,276.82,276.94,276.57,276.67,4558.0,273.2711,273.3895,273.0243,273.123,4558.0
2024-07-30 13:00:00,276.6,276.71,276.26,276.71,9467.0,273.0539,273.1625,272.7182,273.1625,9467.0
2024-07-30 13:05:00,276.67,276.86,276.67,276.84,605.0,273.123,273.3105,273.123,273.2908,605.0
2024-07-30 13:10:00,276.75,276.75,276.38,276.66,2306.0,273.202,273.202,272.8367,273.1131,2306.0
2024-07-30 13:15:00,276.75,276.82,276.54,276.63,2048.0,273.202,273.2711,272.9946,273.0835,2048.0
2024-07-30 13:20:00,276.66,276.8,276.56,276.67,3278.0,273.1131,273.2513,273.0144,273.123,3278.0
2024-07-30 13:25:00,276.53,276.54,276.22,276.48,10871.0,272.9848,272.9946,272.6787,272.9354,10871.0
2024-07-30 13:30:00,276.5,276.68,276.5,276.59,1515.0,272.9552,273.1328,272.9552,273.044,1515.0
2024-07-30 13:35:00,276.56,276.89,276.51,276.88,5458.0,273.0144,273.3402,272.965,273.3303,5458.0
2024-07-30 13:40:00,276.79,276.83,276.58,276.58,3603.0,273.2414,273.2809,273.0341,273.0341,3603.0
2024-07-30 13:45:00,276.58,276.73,276.3,276.69,5137.0,273.0341,273.1822,272.7577,273.1427,5137.0
2024-07-30 13:50:00,276.69,276.76,276.59,276.62,2562.0,273.1427,273.2118,273.044,273.0736,2562.0
2024-07-30 13:55:00,276.67,276.88,276.64,276.88,2750.0,273.123,273.3303,273.0934,273.3303,2750.0
2024-07-30 14:00:00,276.85,276.99,276.72,276.95,8469.0,273.3007,273.4389,273.1723,273.3994,8469.0
2024-07-30 14:05:00,276.85,276.9,276.75,276.75,2861.0,273.3007,273.35,273.202,273.202,2861.0
2024-07-30 14:10:00,276.75,276.91,276.72,276.86,7203.0,273.202,273.3599,273.1723,273.3105,7203.0
2024-07-30 14:15:00,276.91,277.26,276.88,277.24,4860.0,273.3599,273.7054,273.3303,273.6857,4860.0
2024-07-30 14:20:00,277.22,277.22,277.02,277.15,3566.0,273.6659,273.6659,273.4685,273.5968,3566.0
2024-07-30 14:25:00,277.12,277.2,277.11,277.2,1922.0,273.5672,273.6462,273.5573,273.6462,1922.0
2024-07-30 14:30:00,277.19,277.56,277.14,277.44,6007.0,273.6363,274.0016,273.587,273.8831,6007.0
2024-07-30 14:35:00,277.46,277.46,277.17,277.22,16874.0,273.9028,273.9028,273.6166,273.6659,16874.0
2024-07-30 14:40:00,277.22,277.53,277.22,277.42,2692.0,273.6659,273.972,273.6659,273.8634,2692.0
2024-07-30 14:45:00,277.4,277.52,277.21,277.33,4072.0,273.8436,273.9621,273.6561,273.7745,4072.0
2024-07-30 14:50:00,277.23,277.23,277.03,277.03,3235.0,273.6758,273.6758,273.4784,273.4784,3235.0
2024-07-30 14:55:00,277.07,277.16,277.01,277.01,4489.0,273.5178,273.6067,273.4586,273.4586,4489.0
2024-07-30 15:00:00,277.07,277.11,276.81,276.88,4062.0,273.5178,273.5573,273.2612,273.3303,4062.0
2024-07-30 15:05:00,276.86,277.07,276.86,276.98,3775.0,273.3105,273.5178,273.3105,273.429,3775.0
2024-07-30 15:10:00,276.98,277.0,276.76,276.77,9498.0,273.429,273.4487,273.2118,273.2217,9498.0
2024-07-30 15:15:00,276.85,277.07,276.84,276.95,11687.0,273.3007,273.5178,273.2908,273.3994,11687.0
2024-07-30 15:20:00,276.99,277.07,276.69,276.75,7885.0,273.4389,273.5178,273.1427,273.202,7885.0
2024-07-30 15:25:00,276.87,276.88,276.59,276.67,10901.0,273.3204,273.3303,273.044,273.123,10901.0
2024-07-30 15:30:00,276.66,276.78,276.5,276.71,21503.0,273.1131,273.2316,272.9552,273.1625,21503.0
2024-07-30 15:35:00,276.78,276.87,276.69,276.75,16064.0,273.2316,273.3204,273.1427,273.202,16064.0
2024-07-30 15:40:00,276.75,277.14,276.69,277.12,23801.0,273.202,273.587,273.1427,273.5672,23801.0
2024-07-30 15:45:00,277.12,277.71,277.07,277.56,25305.0,273.5672,274.1496,273.5178,274.0016,25305.0
2024-07-30 15:50:00,277.71,277.91,277.04,277.27,33025.0,274.1496,274.3471,273.4882,273.7153,33025.0
2024-07-30 15:55:00,277.35,277.65,276.53,276.72,142978.0,273.7943,274.0904,272.9848,273.1723,142978.0
2024-07-31 09:30:00,275.3,276.4,275.2,275.71,36510.0,271.7705,272.8564,271.6718,272.1753,36510.0
2024-07-31 09:35:00,275.83,276.63,275.24,275.94,6390.0,272.2937,273.0835,271.7113,272.4023,6390.0
2024-07-31 09:40:00,275.54,275.54,274.64,275.27,5147.0,272.0075,272.0075,271.119,271.7409,5147.0
2024-07-31 09:45:00,275.06,275.06,274.4,274.98,4174.0,271.5336,271.5336,270.8821,271.4546,4174.0
2024-07-31 09:50:00,274.98,275.31,274.48,274.51,3658.0,271.4546,271.7804,270.9611,270.9907,3658.0
2024-07-31 09:55:00,274.52,274.66,274.09,274.45,5375.0,271.0005,271.1387,270.5761,270.9314,5375.0
2024-07-31 10:00:00,274.49,274.92,274.3,274.48,7261.0,270.9709,271.3954,270.7834,270.9611,7261.0
2024-07-31 10:05:00,274.82,274.91,274.2,274.91,4352.0,271.2967,271.3855,270.6846,271.3855,4352.0
2024-07-31 10:10:00,275.05,275.85,275.05,275.7,4970.0,271.5237,272.3135,271.5237,272.1654,4970.0
2024-07-31 10:15:00,275.71,275.94,275.67,275.77,4928.0,272.1753,272.4023,272.1358,272.2345,4928.0
2024-07-31 10:20:00,275.72,276.17,275.49,275.77,4397.0,272.1852,272.6294,271.9581,272.2345,4397.0
2024-07-31 10:25:00,275.95,276.24,275.75,275.79,3091.0,272.4122,272.6985,272.2148,272.2543,3091.0
2024-07-31 10:30:00,275.79,276.24,275.79,276.13,4859.0,272.2543,272.6985,272.2543,272.5899,4859.0
2024-07-31 10:35:00,276.15,276.24,275.68,275.84,3112.0,272.6096,272.6985,272.1457,272.3036,3112.0
2024-07-31 10:40:00,276.05,276.31,275.83,276.31,4968.0,272.5109,272.7676,272.2937,272.7676,4968.0
2024-07-31 10:45:00,276.21,276.29,275.85,275.9,4334.0,272.6689,272.7478,272.3135,272.3628,4334.0
2024-07-31 10:50:00,275.89,276.08,275.66,275.81,2413.0,272.353,272.5405,272.1259,272.274,2413.0
2024-07-31 10:55:00,275.81,276.07,275.61,276.07,5802.0,272.274,272.5307,272.0766,272.5307,5802.0
2024-07-31 11:00:00,276.02,276.02,275.43,275.56,13783.0,272.4813,272.4813,271.8989,272.0272,13783.0
2024-07-31 11:05:00,275.9,276.13,275.62,275.73,3064.0,272.3628,272.5899,272.0864,272.195,3064.0
2024-07-31 11:10:00,275.81,275.88,275.55,275.73,2320.0,272.274,272.3431,272.0173,272.195,2320.0
2024-07-31 11:15:00,275.78,275.78,275.32,275.51,2541.0,272.2444,272.2444,271.7903,271.9778,2541.0
2024-07-31 11:20:00,275.68,276.1,275.68,276.1,2584.0,272.1457,272.5603,272.1457,272.5603,2584.0
2024-07-31 11:25:00,276.01,276.14,275.22,275.29,4587.0,272.4714,272.5998,271.6916,271.7607,4587.0
2024-07-31 11:30:00,275.42,275.53,274.82,275.01,3927.0,271.889,271.9976,271.2967,271.4843,3927.0
2024-07-31 11:35:00,275.06,275.61,275.01,275.58,8140.0,271.5336,272.0766,271.4843,272.047,8140.0
2024-07-31 11:40:00,275.48,275.88,275.38,275.88,6481.0,271.9482,272.3431,271.8495,272.3431,6481.0
2024-07-31 11:45:00,275.83,275.92,275.71,275.87,13195.0,272.2937,272.3826,272.1753,272.3332,13195.0
2024-07-31 11:50:00,275.87,275.87,275.32,275.71,4129.0,272.3332,272.3332,271.7903,272.1753,4129.0
2024-07-31 11:55:00,275.65,275.65,275.25,275.46,3364.0,272.1161,272.1161,271.7212,271.9285,3364.0
2024-07-31 12:00:00,275.56,275.64,275.25,275.31,3047.0,272.0272,272.1062,271.7212,271.7804,3047.0
2024-07-31 12:05:00,275.28,275.61,275.25,275.27,2475.0,271.7508,272.0766,271.7212,271.7409,2475.0
2024-07-31 12:10:00,275.23,275.4,275.19,275.35,2336.0,271.7014,271.8693,271.662,271.8199,2336.0
2024-07-31 12:15:00,275.35,275.5,275.24,275.25,9741.0,271.8199,271.968,271.7113,271.7212,9741.0
2024-07-31 12:20:00,275.39,275.67,275.31,275.59,5656.0,271.8594,272.1358,271.7804,272.0568,5656.0
2024-07-31 12:25:00,275.42,275.6,275.25,275.42,3506.0,271.889,272.0667,271.7212,271.889,3506.0
2024-07-31 12:30:00,275.53,275.63,275.37,275.48,2504.0,271.9976,272.0963,271.8396,271.9482,2504.0
2024-07-31 12:35:00,275.58,276.04,275.38,275.82,4771.0,272.047,272.5011,271.8495,272.2839,4771.0
2024-07-31 12:40:00,275.94,275.94,275.58,275.91,4255.0,272.4023,272.4023,272.047,272.3727,4255.0
2024-07-31 12:45:00,275.69,275.81,275.69,275.78,1300.0,272.1555,272.274,272.1555,272.2444,1300.0
2024-07-31 12:50:00,275.86,276.03,275.81,275.9,3495.0,272.3234,272.4912,272.274,272.3628,3495.0
2024-07-31 12:55:00,275.99,276.18,275.88,275.91,2597.0,272.4517,272.6393,272.3431,272.3727,2597.0
2024-07-31 13:00:00,275.85,276.11,275.74,275.96,2600.0,272.3135,272.5702,272.2049,272.4221,2600.0
2024-07-31 13:05:00,276.1,276.36,276.09,276.11,2693.0,272.5603,272.817,272.5504,272.5702,2693.0
2024-07-31 13:10:00,276.22,276.42,276.03,276.35,1386.0,272.6787,272.8762,272.4912,272.8071,1386.0
2024-07-31 13:15:00,276.04,276.12,275.86,276.02,2191.0,272.5011,272.58,272.3234,272.4813,2191.0
2024-07-31 13:20:00,275.89,276.41,275.89,276.3,2117.0,272.353,272.8663,272.353,272.7577,2117.0
2024-07-31 13:25:00,276.32,276.47,276.19,276.3,4046.0,272.7775,272.9255,272.6491,272.7577,4046.0
2024-07-31 13:30:00,276.38,276.38,276.1,276.27,2735.0,272.8367,272.8367,272.5603,272.7281,2735.0
2024-07-31 13:35:00,276.24,276.4,276.23,276.4,1203.0,272.6985,272.8564,272.6886,272.8564,1203.0
2024-07-31 13:40:00,276.4,276.5,276.33,276.49,2028.0,272.8564,272.9552,272.7873,272.9453,2028.0
2024-07-31 13:45:00,276.24,276.57,276.24,276.25,4605.0,272.6985,273.0243,272.6985,272.7084,4605.0
2024-07-31 13:50:00,276.4,276.66,276.31,276.66,1964.0,272.8564,273.1131,272.7676,273.1131,1964.0
2024-07-31 13:55:00,276.46,276.86,276.46,276.86,3626.0,272.9157,273.3105,272.9157,273.3105,3626.0
2024-07-31 14:00:00,276.59,276.79,276.4,276.79,1622.0,273.044,273.2414,272.8564,273.2414,1622.0
2024-07-31 14:05:00,276.75,277.01,276.67,277.01,2615.0,273.202,273.4586,273.123,273.4586,2615.0
2024-07-31 14:10:00,276.88,277.27,276.87,277.23,4625.0,273.3303,273.7153,273.3204,273.6758,4625.0
2024-07-31 14:15:00,277.19,277.26,276.99,277.17,4603.0,273.6363,273.7054,273.4389,273.6166,4603.0
2024-07-31 14:20:00,277.03,277.23,276.55,276.55,6180.0,273.4784,273.6758,273.0045,273.0045,6180.0
2024-07-31 14:25:00,276.47,276.67,276.47,276.61,1967.0,272.9255,273.123,272.9255,273.0637,1967.0
2024-07-31 14:30:00,276.75,276.88,276.54,276.76,2655.0,273.202,273.3303,272.9946,273.2118,2655.0
2024-07-31 14:35:00,276.76,276.77,276.49,276.54,1895.0,273.2118,273.2217,272.9453,272.9946,1895.0
2024-07-31 14:40:00,276.73,276.94,276.62,276.75,3232.0,273.1822,273.3895,273.0736,273.202,3232.0
2024-07-31 14:45:00,276.88,276.95,276.58,276.93,5771.0,273.3303,273.3994,273.0341,273.3796,5771.0
2024-07-31 14:50:00,276.86,277.1,276.48,276.66,16312.0,273.3105,273.5475,272.9354,273.1131,16312.0
2024-07-31 14:55:00,276.59,276.7,276.47,276.56,5681.0,273.044,273.1526,272.9255,273.0144,5681.0
2024-07-31 15:00:00,276.55,276.55,275.19,275.25,15311.0,273.0045,273.0045,271.662,271.7212,15311.0
2024-07-31 15:05:00,275.26,275.73,275.26,275.71,7853.0,271.7311,272.195,271.7311,272.1753,7853.0
2024-07-31 15:10:00,275.72,275.87,275.51,275.67,6164.0,272.1852,272.3332,271.9778,272.1358,6164.0
2024-07-31 15:15:00,275.67,275.82,274.8,274.8,8051.0,272.1358,272.2839,271.277,271.277,8051.0
2024-07-31 15:20:00,274.74,275.21,274.74,275.09,4296.0,271.2177,271.6817,271.2177,271.5632,4296.0
2024-07-31 15:25:00,275.01,275.1,274.74,274.9,6715.0,271.4843,271.5731,271.2177,271.3757,6715.0
2024-07-31 15:30:00,274.85,275.11,274.71,275.07,8094.0,271.3263,271.583,271.1881,271.5435,8094.0
2024-07-31 15:35:00,275.11,275.63,275.03,275.63,40864.0,271.583,272.0963,271.504,272.0963,40864.0
2024-07-31 15:40:00,275.65,276.39,275.62,276.39,13875.0,272.1161,272.8466,272.0864,272.8466,13875.0
2024-07-31 15:45:00,276.4,276.57,276.13,276.32,15020.0,272.8564,273.0243,272.5899,272.7775,15020.0
2024-07-31 15:50:00,276.35,276.66,275.77,275.96,36749.0,272.8071,273.1131,272.2345,272.4221,36749.0
2024-07-31 15:55:00,275.97,276.25,275.56,275.56,73231.0,272.432,272.7084,272.0272,272.0272,73231.0
2024-08-01 09:30:00,277.91,277.91,275.65,275.92,23750.0,274.3471,274.3471,272.1161,272.3826,23750.0
2024-08-01 09:35:00,275.73,276.05,274.57,274.81,7194.0,272.195,272.5109,271.0499,271.2868,7194.0
2024-08-01 09:40:00,274.88,275.56,274.6,275.49,3842.0,271.3559,272.0272,271.0795,271.9581,3842.0
2024-08-01 09:45:00,275.31,275.49,273.72,273.74,4946.0,271.7804,271.9581,270.2108,270.2305,4946.0
2024-08-01 09:50:00,273.54,273.85,273.16,273.25,6512.0,270.0331,270.3391,269.658,269.7468,6512.0
2024-08-01 09:55:00,273.0,273.0,272.45,272.68,13884.0,269.5,269.5,268.9571,269.1841,13884.0
2024-08-01 10:00:00,272.57,272.88,272.15,272.68,7553.0,269.0755,269.3816,268.6609,269.1841,7553.0
2024-08-01 10:05:00,272.94,273.33,272.83,272.92,4052.0,269.4408,269.8258,269.3322,269.4211,4052.0
2024-08-01 10:10:00,272.95,272.95,271.96,272.18,11132.0,269.4507,269.4507,268.4734,268.6905,11132.0
2024-08-01 10:15:00,272.0,272.79,271.86,272.79,3697.0,268.5128,269.2927,268.3746,269.2927,3697.0
2024-08-01 10:20:00,273.1,273.21,272.84,273.07,2978.0,269.5987,269.7073,269.3421,269.5691,2978.0
2024-08-01 10:25:00,273.04,273.22,272.93,273.07,2126.0,269.5395,269.7172,269.4309,269.5691,2126.0
2024-08-01 10:30:00,273.04,273.13,272.0,272.19,8917.0,269.5395,269.6284,268.5128,268.7004,8917.0
2024-08-01 10:35:00,272.02,272.21,271.31,271.45,14865.0,268.5326,268.7202,267.8317,267.9699,14865.0
2024-08-01 10:40:00,271.51,271.52,270.91,271.18,5064.0,268.0291,268.039,267.4368,267.7034,5064.0
2024-08-01 10:45:00,271.3,271.59,270.96,271.33,4252.0,267.8218,268.1081,267.4862,267.8514,4252.0
2024-08-01 10:50:00,271.09,271.37,270.79,271.05,4099.0,267.6145,267.8909,267.3184,267.575,4099.0
2024-08-01 10:55:00,271.03,271.33,270.99,271.12,2580.0,267.5553,267.8514,267.5158,267.6441,2580.0
2024-08-01 11:00:00,270.97,271.32,270.94,270.94,6742.0,267.4961,267.8416,267.4664,267.4664,6742.0
2024-08-01 11:05:00,270.98,271.42,270.79,271.33,6364.0,267.5059,267.9403,267.3184,267.8514,6364.0
2024-08-01 11:10:00,271.48,271.48,270.66,270.67,2984.0,267.9995,267.9995,267.19,267.1999,2984.0
2024-08-01 11:15:00,270.5,271.03,270.5,271.03,2570.0,267.0321,267.5553,267.0321,267.5553,2570.0
2024-08-01 11:20:00,270.92,271.16,270.66,271.13,3665.0,267.4467,267.6836,267.19,267.654,3665.0
2024-08-01 11:25:00,270.89,270.93,270.51,270.66,13817.0,267.4171,267.4566,267.042,267.19,13817.0
2024-08-01 11:30:00,270.67,271.15,270.55,271.06,2907.0,267.1999,267.6737,267.0814,267.5849,2907.0
2024-08-01 11:35:00,271.0,271.07,270.64,270.92,3728.0,267.5257,267.5948,267.1703,267.4467,3728.0
2024-08-01 11:40:00,270.92,271.08,270.74,270.74,3434.0,267.4467,267.6046,267.269,267.269,3434.0
2024-08-01 11:45:00,270.81,270.83,270.18,270.22,9538.0,267.3381,267.3578,266.7162,266.7557,9538.0
2024-08-01 11:50:00,270.42,270.57,270.24,270.24,4050.0,266.9531,267.1012,266.7754,266.7754,4050.0
2024-08-01 11:55:00,270.43,270.5,270.16,270.32,3066.0,266.963,267.0321,266.6964,266.8544,3066.0
2024-08-01 12:00:00,270.32,270.64,270.19,270.63,6889.0,266.8544,267.1703,266.7261,267.1604,6889.0
2024-08-01 12:05:00,270.65,270.9,270.64,270.75,3296.0,267.1802,267.427,267.1703,267.2789,3296.0
2024-08-01 12:10:00,270.75,270.75,270.22,270.55,2156.0,267.2789,267.2789,266.7557,267.0814,2156.0
2024-08-01 12:15:00,270.55,271.22,270.55,270.94,4604.0,267.0814,267.7428,267.0814,267.4664,4604.0
2024-08-01 12:20:00,271.07,271.07,270.68,270.81,2174.0,267.5948,267.5948,267.2098,267.3381,2174.0
2024-08-01 12:25:00,270.71,271.27,270.71,271.2,2861.0,267.2394,267.7922,267.2394,267.7231,2861.0
2024-08-01 12:30:00,271.24,271.24,270.98,270.99,10526.0,267.7626,267.7626,267.5059,267.5158,10526.0
2024-08-01 12:35:00,270.97,271.12,270.97,270.99,3817.0,267.4961,267.6441,267.4961,267.5158,3817.0
2024-08-01 12:40:00,271.05,271.17,270.6,270.6,5070.0,267.575,267.6935,267.1308,267.1308,5070.0
2024-08-01 12:45:00,270.65,270.77,270.49,270.49,4803.0,267.1802,267.2986,267.0222,267.0222,4803.0
2024-08-01 12:50:00,270.52,270.52,270.12,270.42,2786.0,267.0518,267.0518,266.657,266.9531,2786.0
2024-08-01 12:55:00,270.42,270.92,270.42,270.91,1353.0,266.9531,267.4467,266.9531,267.4368,1353.0
2024-08-01 13:00:00,270.9,270.91,270.63,270.76,1870.0,267.427,267.4368,267.1604,267.2887,1870.0
2024-08-01 13:05:00,270.94,271.06,270.74,271.05,1317.0,267.4664,267.5849,267.269,267.575,1317.0
2024-08-01 13:10:00,271.01,271.54,271.01,271.34,3750.0,267.5355,268.0587,267.5355,267.8613,3750.0
2024-08-01 13:15:00,271.14,271.34,271.01,271.34,1500.0,267.6639,267.8613,267.5355,267.8613,1500.0
2024-08-01 13:20:00,271.34,271.67,271.26,271.56,2576.0,267.8613,268.1871,267.7823,268.0785,2576.0
2024-08-01 13:25:00,271.55,271.93,271.55,271.93,1189.0,268.0686,268.4437,268.0686,268.4437,1189.0
2024-08-01 13:30:00,271.66,271.69,271.52,271.63,1638.0,268.1772,268.2068,268.039,268.1476,1638.0
2024-08-01 13:35:00,271.54,271.66,271.45,271.64,4110.0,268.0587,268.1772,267.9699,268.1575,4110.0
2024-08-01 13:40:00,271.51,271.66,271.49,271.66,1367.0,268.0291,268.1772,268.0094,268.1772,1367.0
2024-08-01 13:45:00,271.79,271.8,271.57,271.57,1212.0,268.3055,268.3154,268.0884,268.0884,1212.0
2024-08-01 13:50:00,271.46,271.78,271.46,271.77,1810.0,267.9798,268.2957,267.9798,268.2858,1810.0
2024-08-01 13:55:00,271.67,271.73,271.42,271.65,2344.0,268.1871,268.2463,267.9403,268.1673,2344.0
2024-08-01 14:00:00,271.74,271.8,270.93,270.99,2095.0,268.2562,268.3154,267.4566,267.5158,2095.0
2024-08-01 14:05:00,271.07,271.37,270.98,271.12,2601.0,267.5948,267.8909,267.5059,267.6441,2601.0
2024-08-01 14:10:00,271.05,271.22,270.92,271.18,3030.0,267.575,267.7428,267.4467,267.7034,3030.0
2024-08-01 14:15:00,271.26,271.3,271.1,271.29,2058.0,267.7823,267.8218,267.6244,267.812,2058.0
2024-08-01 14:20:00,271.37,271.41,271.11,271.11,3208.0,267.8909,267.9304,267.6343,267.6343,3208.0
2024-08-01 14:25:00,271.17,271.32,270.85,270.96,2897.0,267.6935,267.8416,267.3776,267.4862,2897.0
2024-08-01 14:30:00,271.09,271.2,270.83,270.86,2189.0,267.6145,267.7231,267.3578,267.3875,2189.0
2024-08-01 14:35:00,270.98,271.22,270.86,271.22,3225.0,267.5059,267.7428,267.3875,267.7428,3225.0
2024-08-01 14:40:00,271.22,271.37,270.88,270.88,2811.0,267.7428,267.8909,267.4072,267.4072,2811.0
2024-08-01 14:45:00,270.89,271.23,270.87,271.0,2218.0,267.4171,267.7527,267.3973,267.5257,2218.0
2024-08-01 14:50:00,270.96,271.22,270.83,271.22,2547.0,267.4862,267.7428,267.3578,267.7428,2547.0
2024-08-01 14:55:00,271.23,271.33,271.13,271.15,2291.0,267.7527,267.8514,267.654,267.6737,2291.0
2024-08-01 15:00:00,271.23,271.23,270.94,270.95,3043.0,267.7527,267.7527,267.4664,267.4763,3043.0
2024-08-01 15:05:00,271.03,271.03,270.82,270.84,1452.0,267.5553,267.5553,267.348,267.3677,1452.0
2024-08-01 15:10:00,270.99,271.12,270.64,270.64,6247.0,267.5158,267.6441,267.1703,267.1703,6247.0
2024-08-01 15:15:00,270.51,270.53,270.22,270.42,3812.0,267.042,267.0617,266.7557,266.9531,3812.0
2024-08-01 15:20:00,270.38,270.65,270.38,270.55,2681.0,266.9136,267.1802,266.9136,267.0814,2681.0
2024-08-01 15:25:00,270.51,270.86,270.51,270.66,4953.0,267.042,267.3875,267.042,267.19,4953.0
2024-08-01 15:30:00,270.91,271.42,270.88,271.38,11102.0,267.4368,267.9403,267.4072,267.9008,11102.0
2024-08-01 15:35:00,271.34,271.57,271.34,271.49,4119.0,267.8613,268.0884,267.8613,268.0094,4119.0
2024-08-01 15:40:00,271.57,271.63,271.42,271.5,8016.0,268.0884,268.1476,267.9403,268.0193,8016.0
2024-08-01 15:45:00,271.52,271.72,271.43,271.72,7462.0,268.039,268.2364,267.9502,268.2364,7462.0
2024-08-01 15:50:00,271.64,272.27,271.51,271.54,18994.0,268.1575,268.7794,268.0291,268.0587,18994.0
2024-08-01 15:55:00,271.65,272.05,271.49,271.96,67701.0,268.1673,268.5622,268.0094,268.4734,67701.0
2024-08-02 09:30:00,270.23,271.95,270.12,271.36,38367.0,266.7655,268.4635,266.657,267.8811,38367.0
2024-08-02 09:35:00,271.92,272.06,271.32,271.8,9908.0,268.4339,268.5721,267.8416,268.3154,9908.0
2024-08-02 09:40:00,272.0,274.67,271.75,274.52,13901.0,268.5128,271.1486,268.2661,271.0005,13901.0
2024-08-02 09:45:00,274.31,275.48,273.82,275.39,22430.0,270.7932,271.9482,270.3095,271.8594,22430.0
2024-08-02 09:50:00,274.68,276.31,274.68,274.96,13351.0,271.1585,272.7676,271.1585,271.4349,13351.0
2024-08-02 09:55:00,274.54,274.76,274.04,274.31,5256.0,271.0203,271.2375,270.5267,270.7932,5256.0
2024-08-02 10:00:00,274.46,274.8,274.29,274.65,8455.0,270.9413,271.277,270.7735,271.1289,8455.0
2024-08-02 10:05:00,274.69,274.7,273.5,273.69,11390.0,271.1684,271.1782,269.9936,270.1812,11390.0
2024-08-02 10:10:00,273.76,274.16,273.11,273.25,12936.0,270.2503,270.6452,269.6086,269.7468,12936.0
2024-08-02 10:15:00,273.25,273.25,272.15,272.21,12936.0,269.7468,269.7468,268.6609,268.7202,12936.0
2024-08-02 10:20:00,272.19,272.19,270.66,270.66,8879.0,268.7004,268.7004,267.19,267.19,8879.0
2024-08-02 10:25:00,270.81,271.03,269.88,270.25,3436.0,267.3381,267.5553,266.42,266.7853,3436.0
2024-08-02 10:30:00,270.07,270.53,269.81,270.51,5624.0,266.6076,267.0617,266.3509,267.042,5624.0
2024-08-02 10:35:00,270.33,270.72,270.22,270.62,12555.0,266.8643,267.2493,266.7557,267.1505,12555.0
2024-08-02 10:40:00,270.49,270.69,269.34,269.34,9141.0,267.0222,267.2196,265.887,265.887,9141.0
2024-08-02 10:45:00,269.34,269.56,268.45,269.15,8821.0,265.887,266.1041,265.0084,265.6994,8821.0
2024-08-02 10:50:00,269.34,269.78,269.31,269.72,2909.0,265.887,266.3213,265.8573,266.2621,2909.0
2024-08-02 10:55:00,269.51,269.73,269.07,269.28,4029.0,266.0548,266.272,265.6204,265.8277,4029.0
2024-08-02 11:00:00,269.33,269.45,268.01,268.01,10924.0,265.8771,265.9955,264.574,264.574,10924.0
2024-08-02 11:05:00,268.35,268.69,268.06,268.65,4350.0,264.9096,265.2453,264.6234,265.2058,4350.0
2024-08-02 11:10:00,268.4,268.91,268.3,268.91,18386.0,264.959,265.4625,264.8603,265.4625,18386.0
2024-08-02 11:15:00,268.73,269.38,268.73,268.79,5763.0,265.2848,265.9264,265.2848,265.344,5763.0
2024-08-02 11:20:00,268.79,268.89,267.95,267.96,3893.0,265.344,265.4427,264.5148,264.5246,3893.0
2024-08-02 11:25:00,268.02,268.77,268.0,268.75,3387.0,264.5839,265.3243,264.5641,265.3045,3387.0
2024-08-02 11:30:00,268.89,269.06,268.58,268.58,12346.0,265.4427,265.6105,265.1367,265.1367,12346.0
2024-08-02 11:35:00,268.69,269.31,268.62,269.31,2813.0,265.2453,265.8573,265.1762,265.8573,2813.0
2024-08-02 11:40:00,268.82,269.09,268.79,269.0,4507.0,265.3736,265.6402,265.344,265.5513,4507.0
2024-08-02 11:45:00,269.06,269.86,268.95,269.65,12185.0,265.6105,266.4003,265.502,266.193,12185.0
2024-08-02 11:50:00,269.66,269.66,268.99,269.21,4604.0,266.2028,266.2028,265.5414,265.7586,4604.0
2024-08-02 11:55:00,269.26,269.3,269.06,269.3,864.0,265.808,265.8475,265.6105,265.8475,864.0
2024-08-02 12:00:00,269.15,269.83,269.13,269.83,4885.0,265.6994,266.3707,265.6796,266.3707,4885.0
2024-08-02 12:05:00,269.88,269.9,269.63,269.84,3312.0,266.42,266.4398,266.1732,266.3805,3312.0
2024-08-02 12:10:00,269.66,269.79,269.59,269.76,1655.0,266.2028,266.3312,266.1337,266.3016,1655.0
2024-08-02 12:15:00,269.94,270.01,269.83,270.0,2587.0,266.4793,266.5484,266.3707,266.5385,2587.0
2024-08-02 12:20:00,270.07,270.07,269.68,269.69,3577.0,266.6076,266.6076,266.2226,266.2325,3577.0
2024-08-02 12:25:00,269.63,270.26,269.63,270.26,2001.0,266.1732,266.7952,266.1732,266.7952,2001.0
2024-08-02 12:30:00,270.12,270.25,270.11,270.25,3052.0,266.657,266.7853,266.6471,266.7853,3052.0
2024-08-02 12:35:00,270.1,270.25,270.02,270.25,2912.0,266.6372,266.7853,266.5582,266.7853,2912.0
2024-08-02 12:40:00,270.3,270.4,270.14,270.4,1463.0,266.8346,266.9334,266.6767,266.9334,1463.0
2024-08-02 12:45:00,270.41,270.41,270.17,270.26,2707.0,266.9432,266.9432,266.7063,266.7952,2707.0
2024-08-02 12:50:00,270.17,270.17,269.71,269.71,722.0,266.7063,266.7063,266.2522,266.2522,722.0
2024-08-02 12:55:00,269.97,270.36,269.97,270.21,1449.0,266.5089,266.8939,266.5089,266.7458,1449.0
2024-08-02 13:00:00,270.3,270.31,269.92,269.95,2732.0,266.8346,266.8445,266.4595,266.4891,2732.0
2024-08-02 13:05:00,269.93,269.93,269.5,269.67,2725.0,266.4694,266.4694,266.0449,266.2127,2725.0
2024-08-02 13:10:00,269.5,269.84,269.34,269.84,1900.0,266.0449,266.3805,265.887,266.3805,1900.0
2024-08-02 13:15:00,269.84,269.84,269.64,269.79,929.0,266.3805,266.3805,266.1831,266.3312,929.0
2024-08-02 13:20:00,269.86,269.86,269.6,269.73,5527.0,266.4003,266.4003,266.1436,266.272,5527.0
2024-08-02 13:25:00,269.73,269.88,269.46,269.59,10321.0,266.272,266.42,266.0054,266.1337,10321.0
2024-08-02 13:30:00,269.58,269.69,269.25,269.39,5680.0,266.1239,266.2325,265.7981,265.9363,5680.0
2024-08-02 13:35:00,269.37,269.75,269.12,269.25,12269.0,265.9166,266.2917,265.6698,265.7981,12269.0
2024-08-02 13:40:00,269.05,269.16,268.83,268.87,4047.0,265.6007,265.7093,265.3835,265.423,4047.0
2024-08-02 13:45:00,269.03,269.25,268.86,269.25,1900.0,265.5809,265.7981,265.4131,265.7981,1900.0
2024-08-02 13:50:00,269.26,269.37,269.2,269.37,700.0,265.808,265.9166,265.7487,265.9166,700.0
2024-08-02 13:55:00,269.21,269.21,268.86,269.1,3191.0,265.7586,265.7586,265.4131,265.65,3191.0
2024-08-02 14:00:00,268.84,268.89,268.42,268.48,2220.0,265.3934,265.4427,264.9787,265.038,2220.0
2024-08-02 14:05:00,268.62,268.68,268.41,268.53,3500.0,265.1762,265.2354,264.9689,265.0873,3500.0
2024-08-02 14:10:00,268.65,268.78,268.5,268.75,2652.0,265.2058,265.3341,265.0577,265.3045,2652.0
2024-08-02 14:15:00,268.87,269.09,268.73,268.9,3413.0,265.423,265.6402,265.2848,265.4526,3413.0
2024-08-02 14:20:00,268.87,269.11,268.87,269.07,6026.0,265.423,265.6599,265.423,265.6204,6026.0
2024-08-02 14:25:00,269.09,269.48,269.01,269.48,5534.0,265.6402,266.0252,265.5612,266.0252,5534.0
2024-08-02 14:30:00,269.46,269.54,269.38,269.4,4600.0,266.0054,266.0844,265.9264,265.9462,4600.0
2024-08-02 14:35:00,269.35,269.35,268.97,269.0,4300.0,265.8968,265.8968,265.5217,265.5513,4300.0
2024-08-02 14:40:00,269.12,269.22,268.96,268.96,2300.0,265.6698,265.7685,265.5118,265.5118,2300.0
2024-08-02 14:45:00,268.96,269.21,268.94,269.19,3751.0,265.5118,265.7586,265.4921,265.7389,3751.0
2024-08-02 14:50:00,269.28,269.41,269.2,269.41,846.0,265.8277,265.9561,265.7487,265.9561,846.0
2024-08-02 14:55:00,269.67,269.92,269.5,269.92,7224.0,266.2127,266.4595,266.0449,266.4595,7224.0
2024-08-02 15:00:00,269.8,269.92,269.77,269.87,6387.0,266.3411,266.4595,266.3114,266.4102,6387.0
2024-08-02 15:05:00,269.91,270.04,269.84,269.93,2498.0,266.4496,266.578,266.3805,266.4694,2498.0
2024-08-02 15:10:00,269.91,270.02,269.78,270.02,6050.0,266.4496,266.5582,266.3213,266.5582,6050.0
2024-08-02 15:15:00,270.1,270.39,270.01,270.25,6135.0,266.6372,266.9235,266.5484,266.7853,6135.0
2024-08-02 15:20:00,270.3,270.42,270.05,270.42,7688.0,266.8346,266.9531,266.5878,266.9531,7688.0
2024-08-02 15:25:00,270.45,270.99,270.45,270.97,4326.0,266.9827,267.5158,266.9827,267.4961,4326.0
2024-08-02 15:30:00,271.02,271.02,270.61,270.61,8699.0,267.5454,267.5454,267.1407,267.1407,8699.0
2024-08-02 15:35:00,270.69,270.98,270.49,270.52,17418.0,267.2196,267.5059,267.0222,267.0518,17418.0
2024-08-02 15:40:00,270.48,270.8,270.21,270.76,9944.0,267.0123,267.3282,266.7458,267.2887,9944.0
2024-08-02 15:45:00,270.71,271.12,270.63,270.91,9303.0,267.2394,267.6441,267.1604,267.4368,9303.0
2024-08-02 15:50:00,270.99,271.03,270.52,270.73,12812.0,267.5158,267.5553,267.0518,267.2591,12812.0
2024-08-02 15:55:00,270.8,271.44,270.79,271.28,52613.0,267.3282,267.96,267.3184,267.8021,52613.0
2024-08-05 09:30:00,270.32,270.87,264.93,267.23,68502.0,266.8544,267.3973,261.5335,263.804,68502.0
2024-08-05 09:35:00,266.96,267.34,265.4,267.34,9109.0,263.5375,263.9126,261.9975,263.9126,9109.0
2024-08-05 09:40:00,267.5,267.84,263.83,264.63,23122.0,264.0705,264.4062,260.4476,261.2373,23122.0
2024-08-05 09:45:00,264.87,266.05,263.72,264.56,14230.0,261.4743,262.6391,260.339,261.1682,14230.0
2024-08-05 09:50:00,264.63,267.04,264.55,266.0,23583.0,261.2373,263.6164,261.1584,262.5898,23583.0
2024-08-05 09:55:00,265.76,266.02,264.45,265.91,13354.0,262.3528,262.6095,261.0596,262.5009,13354.0
2024-08-05 10:00:00,265.59,268.46,265.59,266.44,13561.0,262.185,265.0182,262.185,263.0241,13561.0
2024-08-05 10:05:00,265.73,266.27,265.34,265.6,8811.0,262.3232,262.8563,261.9382,262.1949,8811.0
2024-08-05 10:10:00,265.15,265.96,264.64,265.88,9141.0,261.7507,262.5503,261.2472,262.4713,9141.0
2024-08-05 10:15:00,265.77,265.94,264.97,265.26,26150.0,262.3627,262.5305,261.573,261.8593,26150.0
2024-08-05 10:20:00,265.26,265.69,264.97,265.11,15965.0,261.8593,262.2837,261.573,261.7112,15965.0
2024-08-05 10:25:00,265.49,266.36,265.34,265.66,7830.0,262.0863,262.9452,261.9382,262.2541,7830.0
2024-08-05 10:30:00,265.35,266.34,265.35,266.09,6336.0,261.9481,262.9254,261.9481,262.6786,6336.0
2024-08-05 10:35:00,266.35,266.35,263.44,263.44,6263.0,262.9353,262.9353,260.0626,260.0626,6263.0
2024-08-05 10:40:00,263.41,263.53,262.54,263.53,12659.0,260.033,260.1514,259.1741,260.1514,12659.0
2024-08-05 10:45:00,263.54,263.68,262.85,262.85,22763.0,260.1613,260.2995,259.4802,259.4802,22763.0
2024-08-05 10:50:00,262.97,263.82,262.93,263.49,15143.0,259.5986,260.4377,259.5591,260.112,15143.0
2024-08-05 10:55:00,263.4,263.4,262.65,262.79,3632.0,260.0231,260.0231,259.2827,259.4209,3632.0
2024-08-05 11:00:00,262.57,263.0,262.48,262.56,8539.0,259.2037,259.6282,259.1149,259.1939,8539.0
2024-08-05 11:05:00,262.4,263.13,262.36,262.83,10919.0,259.0359,259.7566,258.9964,259.4604,10919.0
2024-08-05 11:10:00,262.68,263.35,262.6,262.76,8507.0,259.3123,259.9737,259.2334,259.3913,8507.0
2024-08-05 11:15:00,262.97,263.46,262.75,263.19,4245.0,259.5986,260.0823,259.3814,259.8158,4245.0
2024-08-05 11:20:00,262.92,263.38,262.74,262.88,14429.0,259.5493,260.0034,259.3716,259.5098,14429.0
2024-08-05 11:25:00,262.83,263.18,262.62,263.01,18964.0,259.4604,259.8059,259.2531,259.6381,18964.0
2024-08-05 11:30:00,262.9,263.58,262.9,263.32,7874.0,259.5295,260.2008,259.5295,259.9441,7874.0
2024-08-05 11:35:00,263.53,264.15,263.22,263.69,11436.0,260.1514,260.7635,259.8454,260.3094,11436.0
2024-08-05 11:40:00,263.55,263.59,263.19,263.38,5745.0,260.1712,260.2107,259.8158,260.0034,5745.0
2024-08-05 11:45:00,263.2,263.5,263.0,263.09,13414.0,259.8257,260.1218,259.6282,259.7171,13414.0
2024-08-05 11:50:00,262.94,263.3,262.7,263.3,8955.0,259.569,259.9244,259.3321,259.9244,8955.0
2024-08-05 11:55:00,263.02,263.78,262.97,263.66,11296.0,259.648,260.3982,259.5986,260.2798,11296.0
2024-08-05 12:00:00,263.54,263.7,263.34,263.44,10724.0,260.1613,260.3193,259.9639,260.0626,10724.0
2024-08-05 12:05:00,263.45,264.16,263.43,264.11,12641.0,260.0725,260.7734,260.0527,260.724,12641.0
2024-08-05 12:10:00,263.94,263.94,263.54,263.89,11305.0,260.5562,260.5562,260.1613,260.5068,11305.0
2024-08-05 12:15:00,263.89,264.17,263.55,263.66,4779.0,260.5068,260.7832,260.1712,260.2798,4779.0
2024-08-05 12:20:00,263.66,264.13,263.65,263.87,7276.0,260.2798,260.7437,260.2699,260.4871,7276.0
2024-08-05 12:25:00,264.0,264.08,263.7,263.75,13605.0,260.6154,260.6944,260.3193,260.3686,13605.0
2024-08-05 12:30:00,263.76,264.01,263.58,263.67,9982.0,260.3785,260.6253,260.2008,260.2896,9982.0
2024-08-05 12:35:00,263.66,263.79,263.4,263.5,6072.0,260.2798,260.4081,260.0231,260.1218,6072.0
2024-08-05 12:40:00,263.58,263.69,263.26,263.28,6756.0,260.2008,260.3094,259.8849,259.9046,6756.0
2024-08-05 12:45:00,263.06,263.33,262.91,262.94,18892.0,259.6875,259.954,259.5394,259.569,18892.0
2024-08-05 12:50:00,262.79,262.87,262.67,262.87,2665.0,259.4209,259.4999,259.3025,259.4999,2665.0
2024-08-05 12:55:00,262.85,263.22,262.85,263.15,55105.0,259.4802,259.8454,259.4802,259.7763,55105.0
2024-08-05 13:00:00,263.07,263.11,262.9,262.96,2228.0,259.6973,259.7368,259.5295,259.5887,2228.0
2024-08-05 13:05:00,262.96,263.17,262.67,262.85,11227.0,259.5887,259.7961,259.3025,259.4802,11227.0
2024-08-05 13:10:00,262.98,263.1,262.82,262.87,3764.0,259.6085,259.727,259.4505,259.4999,3764.0
2024-08-05 13:15:00,262.91,263.01,262.75,262.76,1458.0,259.5394,259.6381,259.3814,259.3913,1458.0
2024-08-05 13:20:00,263.02,263.67,262.94,263.67,5155.0,259.648,260.2896,259.569,260.2896,5155.0
2024-08-05 13:25:00,263.55,263.82,263.4,263.41,5017.0,260.1712,260.4377,260.0231,260.033,5017.0
2024-08-05 13:30:00,263.33,263.34,263.09,263.24,7840.0,259.954,259.9639,259.7171,259.8652,7840.0
2024-08-05 13:35:00,263.19,263.2,263.0,263.0,6000.0,259.8158,259.8257,259.6282,259.6282,6000.0
2024-08-05 13:40:00,263.09,263.1,262.58,262.58,4543.0,259.7171,259.727,259.2136,259.2136,4543.0
2024-08-05 13:45:00,262.72,262.89,262.59,262.78,1980.0,259.3518,259.5196,259.2235,259.4111,1980.0
2024-08-05 13:50:00,262.56,263.05,262.4,262.81,8741.0,259.1939,259.6776,259.0359,259.4407,8741.0
2024-08-05 13:55:00,262.64,262.81,262.38,262.65,6450.0,259.2728,259.4407,259.0162,259.2827,6450.0
2024-08-05 14:00:00,262.68,262.95,262.52,262.89,3707.0,259.3123,259.5789,259.1544,259.5196,3707.0
2024-08-05 14:05:00,262.98,263.38,262.95,263.24,8140.0,259.6085,260.0034,259.5789,259.8652,8140.0
2024-08-05 14:10:00,263.05,263.2,263.0,263.0,5828.0,259.6776,259.8257,259.6282,259.6282,5828.0
2024-08-05 14:15:00,263.1,263.61,263.09,263.61,6398.0,259.727,260.2304,259.7171,260.2304,6398.0
2024-08-05 14:20:00,263.5,263.59,263.02,263.26,6503.0,260.1218,260.2107,259.648,259.8849,6503.0
2024-08-05 14:25:00,263.26,263.62,263.23,263.47,8575.0,259.8849,260.2403,259.8553,260.0922,8575.0
2024-08-05 14:30:00,263.38,263.38,262.84,263.0,3695.0,260.0034,260.0034,259.4703,259.6282,3695.0
2024-08-05 14:35:00,262.76,263.14,262.76,263.03,15102.0,259.3913,259.7664,259.3913,259.6578,15102.0
2024-08-05 14:40:00,262.96,263.58,262.96,263.47,25510.0,259.5887,260.2008,259.5887,260.0922,25510.0
2024-08-05 14:45:00,263.49,263.74,263.25,263.65,30374.0,260.112,260.3587,259.875,260.2699,30374.0
2024-08-05 14:50:00,263.63,264.27,263.63,263.98,2965.0,260.2502,260.882,260.2502,260.5957,2965.0
2024-08-05 14:55:00,264.07,264.3,263.9,264.18,43672.0,260.6845,260.9116,260.5167,260.7931,43672.0
2024-08-05 15:00:00,264.24,264.66,264.18,264.62,51211.0,260.8523,261.267,260.7931,261.2275,51211.0
2024-08-05 15:05:00,264.6,264.71,264.27,264.56,41315.0,261.2077,261.3163,260.882,261.1682,41315.0
2024-08-05 15:10:00,264.61,264.64,264.17,264.32,43518.0,261.2176,261.2472,260.7832,260.9313,43518.0
2024-08-05 15:15:00,264.23,264.65,264.16,264.62,95791.0,260.8425,261.2571,260.7734,261.2275,95791.0
2024-08-05 15:20:00,264.61,265.37,264.5,265.01,73246.0,261.2176,261.9678,261.109,261.6125,73246.0
2024-08-05 15:25:00,264.93,264.94,264.49,264.61,33741.0,261.5335,261.5434,261.0991,261.2176,33741.0
2024-08-05 15:30:00,264.61,265.12,264.49,264.6,53536.0,261.2176,261.7211,261.0991,261.2077,53536.0
2024-08-05 15:35:00,264.6,265.5,264.57,265.33,45555.0,261.2077,262.0962,261.1781,261.9284,45555.0
2024-08-05 15:40:00,265.16,265.99,265.05,265.82,98499.0,261.7605,262.5799,261.652,262.4121,98499.0
2024-08-05 15:45:00,265.79,266.05,265.74,265.87,199685.0,262.3825,262.6391,262.3331,262.4614,199685.0
2024-08-05 15:50:00,265.85,270.23,265.85,270.0,344345.0,262.4417,266.7655,262.4417,266.5385,344345.0
2024-08-05 15:55:00,270.0,271.11,268.23,269.31,701982.0,266.5385,267.6343,264.7912,265.8573,701982.0
2024-08-06 09:30:00,268.79,269.06,266.95,267.23,52111.0,265.344,265.6105,263.5276,263.804,52111.0
2024-08-06 09:35:00,267.12,268.32,266.7,268.16,11640.0,263.6954,264.88,263.2808,264.7221,11640.0
2024-08-06 09:40:00,268.18,268.66,267.65,268.6,18020.0,264.7418,265.2157,264.2186,265.1564,18020.0
2024-08-06 09:45:00,268.54,268.98,267.75,268.27,17311.0,265.0972,265.5316,264.3173,264.8307,17311.0
2024-08-06 09:50:00,268.54,269.59,268.2,269.2,6421.0,265.0972,266.1337,264.7616,265.7487,6421.0
2024-08-06 09:55:00,269.16,269.74,269.06,269.47,7265.0,265.7093,266.2818,265.6105,266.0153,7265.0
2024-08-06 10:00:00,269.27,269.27,268.54,269.09,11016.0,265.8178,265.8178,265.0972,265.6402,11016.0
2024-08-06 10:05:00,269.06,269.87,269.06,269.41,15160.0,265.6105,266.4102,265.6105,265.9561,15160.0
2024-08-06 10:10:00,269.61,270.51,269.54,270.45,13889.0,266.1535,267.042,266.0844,266.9827,13889.0
2024-08-06 10:15:00,270.48,270.49,269.19,269.4,7006.0,267.0123,267.0222,265.7389,265.9462,7006.0
2024-08-06 10:20:00,269.43,270.18,269.43,270.12,12604.0,265.9758,266.7162,265.9758,266.657,12604.0
2024-08-06 10:25:00,270.1,270.4,269.73,269.99,9058.0,266.6372,266.9334,266.272,266.5286,9058.0
2024-08-06 10:30:00,270.16,270.28,269.89,270.1,6183.0,266.6964,266.8149,266.4299,266.6372,6183.0
2024-08-06 10:35:00,270.05,270.51,269.93,269.97,13140.0,266.5878,267.042,266.4694,266.5089,13140.0
2024-08-06 10:40:00,270.06,270.23,269.75,269.75,9301.0,266.5977,266.7655,266.2917,266.2917,9301.0
2024-08-06 10:45:00,269.86,269.9,269.24,269.24,25598.0,266.4003,266.4398,265.7882,265.7882,25598.0
2024-08-06 10:50:00,269.29,269.3,268.78,268.78,12104.0,265.8376,265.8475,265.3341,265.3341,12104.0
2024-08-06 10:55:00,268.56,269.0,268.5,268.56,17316.0,265.117,265.5513,265.0577,265.117,17316.0
2024-08-06 11:00:00,268.8,268.8,267.71,267.77,9609.0,265.3539,265.3539,264.2778,264.3371,9609.0
2024-08-06 11:05:00,267.69,268.09,266.98,267.09,22098.0,264.2581,264.653,263.5572,263.6658,22098.0
2024-08-06 11:10:00,267.02,267.53,266.77,266.94,28067.0,263.5967,264.1002,263.3499,263.5177,28067.0
2024-08-06 11:15:00,266.78,266.78,266.21,266.28,9585.0,263.3598,263.3598,262.7971,262.8662,9585.0
2024-08-06 11:20:00,266.07,266.53,266.07,266.25,26450.0,262.6589,263.113,262.6589,262.8366,26450.0
2024-08-06 11:25:00,266.25,266.83,266.17,266.58,13177.0,262.8366,263.4091,262.7576,263.1623,13177.0
2024-08-06 11:30:00,266.45,266.47,265.93,265.93,7266.0,263.034,263.0537,262.5207,262.5207,7266.0
2024-08-06 11:35:00,266.07,266.61,265.86,266.61,4335.0,262.6589,263.192,262.4516,263.192,4335.0
2024-08-06 11:40:00,266.62,267.2,266.53,267.13,6671.0,263.2018,263.7744,263.113,263.7053,6671.0
2024-08-06 11:45:00,267.13,267.81,267.12,267.81,2915.0,263.7053,264.3766,263.6954,264.3766,2915.0
2024-08-06 11:50:00,267.86,268.05,267.44,267.44,8631.0,264.4259,264.6135,264.0113,264.0113,8631.0
2024-08-06 11:55:00,267.62,267.68,267.35,267.49,2101.0,264.189,264.2482,263.9225,264.0607,2101.0
2024-08-06 12:00:00,267.61,267.79,267.58,267.71,3177.0,264.1791,264.3568,264.1495,264.2778,3177.0
2024-08-06 12:05:00,267.77,267.98,267.58,267.59,12277.0,264.3371,264.5444,264.1495,264.1594,12277.0
2024-08-06 12:10:00,267.58,267.7,267.32,267.61,7252.0,264.1495,264.268,263.8928,264.1791,7252.0
2024-08-06 12:15:00,267.7,268.2,267.67,267.84,5366.0,264.268,264.7616,264.2384,264.4062,5366.0
2024-08-06 12:20:00,267.89,268.03,267.73,267.91,1816.0,264.4555,264.5937,264.2976,264.4753,1816.0
2024-08-06 12:25:00,267.8,268.01,267.69,267.88,9919.0,264.3667,264.574,264.2581,264.4457,9919.0
2024-08-06 12:30:00,267.81,268.1,267.73,267.99,4301.0,264.3766,264.6628,264.2976,264.5543,4301.0
2024-08-06 12:35:00,267.97,268.01,267.66,267.88,4836.0,264.5345,264.574,264.2285,264.4457,4836.0
2024-08-06 12:40:00,267.87,267.95,267.74,267.89,1114.0,264.4358,264.5148,264.3075,264.4555,1114.0
2024-08-06 12:45:00,267.88,267.94,267.28,267.45,11427.0,264.4457,264.5049,263.8534,264.0212,11427.0
2024-08-06 12:50:00,267.45,268.01,267.41,267.97,5466.0,264.0212,264.574,263.9817,264.5345,5466.0
2024-08-06 12:55:00,267.88,268.15,267.69,267.69,15142.0,264.4457,264.7122,264.2581,264.2581,15142.0
2024-08-06 13:00:00,267.84,268.07,267.71,267.75,3803.0,264.4062,264.6332,264.2778,264.3173,3803.0
2024-08-06 13:05:00,267.91,268.01,267.76,267.94,6746.0,264.4753,264.574,264.3272,264.5049,6746.0
2024-08-06 13:10:00,267.95,268.31,267.83,268.31,3689.0,264.5148,264.8702,264.3963,264.8702,3689.0
2024-08-06 13:15:00,268.22,268.49,268.14,268.41,6819.0,264.7813,265.0478,264.7023,264.9689,6819.0
2024-08-06 13:20:00,268.27,268.5,267.65,267.91,19146.0,264.8307,265.0577,264.2186,264.4753,19146.0
2024-08-06 13:25:00,268.06,268.09,267.85,268.04,3901.0,264.6234,264.653,264.4161,264.6036,3901.0
2024-08-06 13:30:00,268.13,268.25,267.68,267.74,5437.0,264.6925,264.8109,264.2482,264.3075,5437.0
2024-08-06 13:35:00,267.66,267.93,267.66,267.86,1700.0,264.2285,264.495,264.2285,264.4259,1700.0
2024-08-06 13:40:00,267.86,268.29,267.82,268.28,8695.0,264.4259,264.8504,264.3864,264.8405,8695.0
2024-08-06 13:45:00,268.15,268.19,267.95,268.1,5048.0,264.7122,264.7517,264.5148,264.6628,5048.0
2024-08-06 13:50:00,268.11,268.12,267.96,268.01,2687.0,264.6727,264.6826,264.5246,264.574,2687.0
2024-08-06 13:55:00,268.09,268.27,268.09,268.1,6235.0,264.653,264.8307,264.653,264.6628,6235.0
2024-08-06 14:00:00,268.13,268.13,267.93,268.01,9238.0,264.6925,264.6925,264.495,264.574,9238.0
2024-08-06 14:05:00,267.99,267.99,267.55,267.57,4675.0,264.5543,264.5543,264.1199,264.1396,4675.0
2024-08-06 14:10:00,267.69,267.7,267.48,267.51,2132.0,264.2581,264.268,264.0508,264.0804,2132.0
2024-08-06 14:15:00,267.55,267.77,267.51,267.72,3733.0,264.1199,264.3371,264.0804,264.2877,3733.0
2024-08-06 14:20:00,267.82,268.01,267.72,267.97,7306.0,264.3864,264.574,264.2877,264.5345,7306.0
2024-08-06 14:25:00,267.93,267.95,267.68,267.83,9183.0,264.495,264.5148,264.2482,264.3963,9183.0
2024-08-06 14:30:00,267.79,268.1,267.73,268.0,9286.0,264.3568,264.6628,264.2976,264.5641,9286.0
2024-08-06 14:35:00,268.0,268.2,267.94,268.11,6733.0,264.5641,264.7616,264.5049,264.6727,6733.0
2024-08-06 14:40:00,267.95,268.23,267.89,268.17,5474.0,264.5148,264.7912,264.4555,264.732,5474.0
2024-08-06 14:45:00,268.17,268.26,267.93,268.12,9426.0,264.732,264.8208,264.495,264.6826,9426.0
2024-08-06 14:50:00,268.11,268.27,267.87,267.87,16776.0,264.6727,264.8307,264.4358,264.4358,16776.0
2024-08-06 14:55:00,267.85,267.96,267.36,267.46,10364.0,264.4161,264.5246,263.9323,264.0311,10364.0
2024-08-06 15:00:00,267.39,267.4,266.67,266.68,5362.0,263.962,263.9718,263.2512,263.2611,5362.0
2024-08-06 15:05:00,266.68,266.81,266.29,266.58,21376.0,263.2611,263.3894,262.8761,263.1623,21376.0
2024-08-06 15:10:00,266.65,266.65,266.19,266.31,9251.0,263.2314,263.2314,262.7773,262.8958,9251.0
2024-08-06 15:15:00,266.49,266.49,265.88,266.05,11389.0,263.0735,263.0735,262.4713,262.6391,11389.0
2024-08-06 15:20:00,266.1,266.55,266.1,266.51,18392.0,262.6885,263.1327,262.6885,263.0932,18392.0
2024-08-06 15:25:00,266.5,266.65,266.17,266.18,8738.0,263.0834,263.2314,262.7576,262.7675,8738.0
2024-08-06 15:30:00,266.18,266.25,265.86,265.94,20992.0,262.7675,262.8366,262.4516,262.5305,20992.0
2024-08-06 15:35:00,265.99,266.24,265.94,265.95,13202.0,262.5799,262.8267,262.5305,262.5404,13202.0
2024-08-06 15:40:00,265.99,265.99,265.64,265.64,8203.0,262.5799,262.5799,262.2344,262.2344,8203.0
2024-08-06 15:45:00,265.71,265.9,265.31,265.54,15474.0,262.3035,262.4911,261.9086,262.1357,15474.0
2024-08-06 15:50:00,265.32,265.94,265.24,265.62,29498.0,261.9185,262.5305,261.8395,262.2146,29498.0
2024-08-06 15:55:00,265.67,265.76,264.84,265.19,186688.0,262.264,262.3528,261.4446,261.7902,186688.0
2024-08-07 09:30:00,266.67,268.37,265.95,268.09,29553.0,263.2512,264.9294,262.5404,264.653,29553.0
2024-08-07 09:35:00,268.22,268.44,267.0,267.99,4428.0,264.7813,264.9985,263.577,264.5543,4428.0
2024-08-07 09:40:00,267.85,268.15,267.27,267.29,3500.0,264.4161,264.7122,263.8435,263.8632,3500.0
2024-08-07 09:45:00,267.63,267.99,266.78,266.84,6593.0,264.1989,264.5543,263.3598,263.419,6593.0
2024-08-07 09:50:00,266.9,267.7,266.84,267.7,1333.0,263.4782,264.268,263.419,264.268,1333.0
2024-08-07 09:55:00,268.1,269.1,268.1,269.1,3153.0,264.6628,265.65,264.6628,265.65,3153.0
2024-08-07 10:00:00,269.01,269.48,268.71,268.84,13876.0,265.5612,266.0252,265.265,265.3934,13876.0
2024-08-07 10:05:00,268.84,269.67,268.25,269.65,5354.0,265.3934,266.2127,264.8109,266.193,5354.0
2024-08-07 10:10:00,269.42,269.81,268.67,268.92,19700.0,265.9659,266.3509,265.2255,265.4723,19700.0
2024-08-07 10:15:00,269.12,269.34,268.95,269.2,5201.0,265.6698,265.887,265.502,265.7487,5201.0
2024-08-07 10:20:00,269.29,269.86,269.28,269.36,9510.0,265.8376,266.4003,265.8277,265.9067,9510.0
2024-08-07 10:25:00,269.07,269.22,268.38,268.56,5555.0,265.6204,265.7685,264.9393,265.117,5555.0
2024-08-07 10:30:00,268.54,269.04,268.44,268.81,2741.0,265.0972,265.5908,264.9985,265.3637,2741.0
2024-08-07 10:35:00,268.8,268.98,268.71,268.74,5029.0,265.3539,265.5316,265.265,265.2946,5029.0
2024-08-07 10:40:00,268.83,269.0,268.69,268.9,6506.0,265.3835,265.5513,265.2453,265.4526,6506.0
2024-08-07 10:45:00,268.96,269.38,268.92,269.01,11802.0,265.5118,265.9264,265.4723,265.5612,11802.0
2024-08-07 10:50:00,268.95,269.14,268.83,268.89,6834.0,265.502,265.6895,265.3835,265.4427,6834.0
2024-08-07 10:55:00,269.09,269.38,268.78,269.38,8392.0,265.6402,265.9264,265.3341,265.9264,8392.0
2024-08-07 11:00:00,269.38,269.65,269.29,269.29,5015.0,265.9264,266.193,265.8376,265.8376,5015.0
2024-08-07 11:05:00,269.34,269.34,268.85,269.17,11601.0,265.887,265.887,265.4032,265.7191,11601.0
2024-08-07 11:10:00,269.25,269.49,269.12,269.13,8864.0,265.7981,266.035,265.6698,265.6796,8864.0
2024-08-07 11:15:00,269.14,269.42,268.86,268.88,18101.0,265.6895,265.9659,265.4131,265.4328,18101.0
2024-08-07 11:20:00,269.01,269.03,268.7,268.77,4972.0,265.5612,265.5809,265.2552,265.3243,4972.0
2024-08-07 11:25:00,268.81,269.15,268.54,268.97,46036.0,265.3637,265.6994,265.0972,265.5217,46036.0
2024-08-07 11:30:00,268.91,268.97,268.4,268.5,13843.0,265.4625,265.5217,264.959,265.0577,13843.0
2024-08-07 11:35:00,268.54,269.27,268.52,269.07,42100.0,265.0972,265.8178,265.0775,265.6204,42100.0
2024-08-07 11:40:00,269.05,269.07,268.49,268.49,16703.0,265.6007,265.6204,265.0478,265.0478,16703.0
2024-08-07 11:45:00,268.54,268.54,268.11,268.47,5084.0,265.0972,265.0972,264.6727,265.0281,5084.0
2024-08-07 11:50:00,268.19,268.47,268.11,268.16,7524.0,264.7517,265.0281,264.6727,264.7221,7524.0
2024-08-07 11:55:00,268.23,268.23,267.91,267.93,6735.0,264.7912,264.7912,264.4753,264.495,6735.0
2024-08-07 12:00:00,267.92,268.22,267.78,267.78,6028.0,264.4852,264.7813,264.347,264.347,6028.0
2024-08-07 12:05:00,267.86,268.46,267.83,268.32,13456.0,264.4259,265.0182,264.3963,264.88,13456.0
2024-08-07 12:10:00,268.32,268.53,268.17,268.53,3630.0,264.88,265.0873,264.732,265.0873,3630.0
2024-08-07 12:15:00,268.38,268.38,268.16,268.16,6400.0,264.9393,264.9393,264.7221,264.7221,6400.0
2024-08-07 12:20:00,268.34,268.47,268.22,268.38,1572.0,264.8998,265.0281,264.7813,264.9393,1572.0
2024-08-07 12:25:00,268.36,268.55,268.36,268.45,1107.0,264.9195,265.1071,264.9195,265.0084,1107.0
2024-08-07 12:30:00,268.4,268.44,268.18,268.44,3280.0,264.959,264.9985,264.7418,264.9985,3280.0
2024-08-07 12:35:00,268.55,268.55,268.22,268.23,2337.0,265.1071,265.1071,264.7813,264.7912,2337.0
2024-08-07 12:40:00,268.12,268.34,267.94,268.03,6395.0,264.6826,264.8998,264.5049,264.5937,6395.0
2024-08-07 12:45:00,268.02,268.02,267.54,267.68,7784.0,264.5839,264.5839,264.11,264.2482,7784.0
2024-08-07 12:50:00,267.65,267.85,267.6,267.67,4005.0,264.2186,264.4161,264.1693,264.2384,4005.0
2024-08-07 12:55:00,267.71,267.93,267.67,267.79,3351.0,264.2778,264.495,264.2384,264.3568,3351.0
2024-08-07 13:00:00,267.78,267.8,267.63,267.73,3418.0,264.347,264.3667,264.1989,264.2976,3418.0
2024-08-07 13:05:00,267.63,267.71,267.52,267.52,5192.0,264.1989,264.2778,264.0903,264.0903,5192.0
2024-08-07 13:10:00,267.63,267.84,267.5,267.77,11237.0,264.1989,264.4062,264.0705,264.3371,11237.0
2024-08-07 13:15:00,267.56,267.65,267.3,267.38,5325.0,264.1298,264.2186,263.8731,263.9521,5325.0
2024-08-07 13:20:00,267.45,268.01,267.41,267.82,14108.0,264.0212,264.574,263.9817,264.3864,14108.0
2024-08-07 13:25:00,267.98,268.18,267.77,267.77,14007.0,264.5444,264.7418,264.3371,264.3371,14007.0
2024-08-07 13:30:00,268.02,268.14,267.85,267.95,1100.0,264.5839,264.7023,264.4161,264.5148,1100.0
2024-08-07 13:35:00,268.0,268.29,267.84,268.17,3339.0,264.5641,264.8504,264.4062,264.732,3339.0
2024-08-07 13:40:00,268.21,268.22,268.07,268.17,6337.0,264.7714,264.7813,264.6332,264.732,6337.0
2024-08-07 13:45:00,268.17,268.26,267.79,267.8,11466.0,264.732,264.8208,264.3568,264.3667,11466.0
2024-08-07 13:50:00,267.87,267.96,267.58,267.91,11369.0,264.4358,264.5246,264.1495,264.4753,11369.0
2024-08-07 13:55:00,267.65,267.91,267.5,267.75,9775.0,264.2186,264.4753,264.0705,264.3173,9775.0
2024-08-07 14:00:00,267.81,267.97,267.7,267.7,1300.0,264.3766,264.5345,264.268,264.268,1300.0
2024-08-07 14:05:00,267.57,267.78,267.45,267.5,8155.0,264.1396,264.347,264.0212,264.0705,8155.0
2024-08-07 14:10:00,267.59,267.59,267.15,267.28,5803.0,264.1594,264.1594,263.725,263.8534,5803.0
2024-08-07 14:15:00,267.15,267.23,266.84,267.13,3052.0,263.725,263.804,263.419,263.7053,3052.0
2024-08-07 14:20:00,267.06,267.15,266.87,266.87,6687.0,263.6362,263.725,263.4486,263.4486,6687.0
2024-08-07 14:25:00,267.05,267.18,266.91,266.94,4855.0,263.6263,263.7546,263.4881,263.5177,4855.0
2024-08-07 14:30:00,266.99,267.25,266.9,267.18,8857.0,263.5671,263.8237,263.4782,263.7546,8857.0
2024-08-07 14:35:00,267.23,267.32,267.11,267.12,2118.0,263.804,263.8928,263.6855,263.6954,2118.0
2024-08-07 14:40:00,267.19,267.36,267.18,267.33,7042.0,263.7645,263.9323,263.7546,263.9027,7042.0
2024-08-07 14:45:00,267.36,267.49,267.08,267.09,3982.0,263.9323,264.0607,263.6559,263.6658,3982.0
2024-08-07 14:50:00,266.96,267.09,266.87,266.96,8490.0,263.5375,263.6658,263.4486,263.5375,8490.0
2024-08-07 14:55:00,266.97,267.05,266.86,266.92,9415.0,263.5473,263.6263,263.4387,263.498,9415.0
2024-08-07 15:00:00,266.93,267.24,266.91,267.19,12787.0,263.5078,263.8139,263.4881,263.7645,12787.0
2024-08-07 15:05:00,267.13,267.22,266.79,266.91,12688.0,263.7053,263.7941,263.3696,263.4881,12688.0
2024-08-07 15:10:00,266.94,267.21,266.84,266.86,25194.0,263.5177,263.7843,263.419,263.4387,25194.0
2024-08-07 15:15:00,266.87,267.04,266.58,266.63,28552.0,263.4486,263.6164,263.1623,263.2117,28552.0
2024-08-07 15:20:00,266.73,266.76,266.31,266.49,32882.0,263.3104,263.34,262.8958,263.0735,32882.0
2024-08-07 15:25:00,266.41,266.58,266.25,266.52,30042.0,262.9945,263.1623,262.8366,263.1031,30042.0
2024-08-07 15:30:00,266.5,266.74,266.39,266.64,40187.0,263.0834,263.3203,262.9748,263.2216,40187.0
2024-08-07 15:35:00,266.6,266.8,266.51,266.51,48532.0,263.1821,263.3795,263.0932,263.0932,48532.0
2024-08-07 15:40:00,266.51,266.54,265.76,265.82,19963.0,263.0932,263.1228,262.3528,262.4121,19963.0
2024-08-07 15:45:00,265.81,266.6,265.76,266.6,45700.0,262.4022,263.1821,262.3528,263.1821,45700.0
2024-08-07 15:50:00,266.55,266.59,265.48,265.62,17444.0,263.1327,263.1722,262.0764,262.2146,17444.0
2024-08-07 15:55:00,265.68,265.88,265.39,265.82,82700.0,262.2739,262.4713,261.9876,262.4121,82700.0
2024-08-08 09:30:00,265.45,266.72,265.45,266.42,14216.0,262.0468,263.3005,262.0468,263.0044,14216.0
2024-08-08 09:35:00,266.68,267.43,266.68,267.08,1329.0,263.2611,264.0014,263.2611,263.6559,1329.0
2024-08-08 09:40:00,266.86,267.03,266.58,266.84,1195.0,263.4387,263.6066,263.1623,263.419,1195.0
2024-08-08 09:45:00,266.85,267.78,266.5,267.11,3828.0,263.4289,264.347,263.0834,263.6855,3828.0
2024-08-08 09:50:00,266.88,268.21,266.57,267.75,6501.0,263.4585,264.7714,263.1525,264.3173,6501.0
2024-08-08 09:55:00,267.74,268.31,267.5,267.97,12950.0,264.3075,264.8702,264.0705,264.5345,12950.0
2024-08-08 10:00:00,268.27,268.79,268.26,268.63,2474.0,264.8307,265.344,264.8208,265.1861,2474.0
2024-08-08 10:05:00,268.4,268.56,267.6,267.7,6320.0,264.959,265.117,264.1693,264.268,6320.0
2024-08-08 10:10:00,267.66,267.89,267.4,267.57,2961.0,264.2285,264.4555,263.9718,264.1396,2961.0
2024-08-08 10:15:00,267.34,267.92,267.14,267.82,6254.0,263.9126,264.4852,263.7152,264.3864,6254.0
2024-08-08 10:20:00,267.82,268.21,267.61,268.21,3842.0,264.3864,264.7714,264.1791,264.7714,3842.0
2024-08-08 10:25:00,268.22,268.32,268.09,268.09,2129.0,264.7813,264.88,264.653,264.653,2129.0
2024-08-08 10:30:00,268.1,268.39,267.86,268.35,2664.0,264.6628,264.9491,264.4259,264.9096,2664.0
2024-08-08 10:35:00,268.34,268.48,268.19,268.41,2650.0,264.8998,265.038,264.7517,264.9689,2650.0
2024-08-08 10:40:00,268.28,268.28,267.87,268.01,2880.0,264.8405,264.8405,264.4358,264.574,2880.0
2024-08-08 10:45:00,268.12,268.43,268.0,268.39,2893.0,264.6826,264.9886,264.5641,264.9491,2893.0
2024-08-08 10:50:00,268.35,268.8,268.32,268.8,7725.0,264.9096,265.3539,264.88,265.3539,7725.0
2024-08-08 10:55:00,268.99,268.99,268.52,268.61,6466.0,265.5414,265.5414,265.0775,265.1663,6466.0
2024-08-08 11:00:00,268.75,268.81,268.49,268.56,4425.0,265.3045,265.3637,265.0478,265.117,4425.0
2024-08-08 11:05:00,268.62,269.22,268.56,269.22,19699.0,265.1762,265.7685,265.117,265.7685,19699.0
2024-08-08 11:10:00,269.22,269.25,268.68,268.76,4570.0,265.7685,265.7981,265.2354,265.3144,4570.0
2024-08-08 11:15:00,268.68,268.82,268.66,268.78,4505.0,265.2354,265.3736,265.2157,265.3341,4505.0
2024-08-08 11:20:00,268.78,268.95,268.55,268.82,4293.0,265.3341,265.502,265.1071,265.3736,4293.0
2024-08-08 11:25:00,268.94,269.17,268.78,269.03,2613.0,265.4921,265.7191,265.3341,265.5809,2613.0
2024-08-08 11:30:00,268.91,269.03,268.68,268.69,3767.0,265.4625,265.5809,265.2354,265.2453,3767.0
2024-08-08 11:35:00,268.67,268.71,268.43,268.54,5866.0,265.2255,265.265,264.9886,265.0972,5866.0
2024-08-08 11:40:00,268.5,268.59,268.25,268.47,3486.0,265.0577,265.1466,264.8109,265.0281,3486.0
2024-08-08 11:45:00,268.45,268.51,268.2,268.27,4470.0,265.0084,265.0676,264.7616,264.8307,4470.0
2024-08-08 11:50:00,268.12,268.48,268.12,268.41,3056.0,264.6826,265.038,264.6826,264.9689,3056.0
2024-08-08 11:55:00,268.29,268.34,268.09,268.09,1176.0,264.8504,264.8998,264.653,264.653,1176.0
2024-08-08 12:00:00,268.1,268.39,267.91,268.39,2200.0,264.6628,264.9491,264.4753,264.9491,2200.0
2024-08-08 12:05:00,268.4,268.49,268.22,268.38,1736.0,264.959,265.0478,264.7813,264.9393,1736.0
2024-08-08 12:10:00,268.38,268.67,268.26,268.27,2952.0,264.9393,265.2255,264.8208,264.8307,2952.0
2024-08-08 12:15:00,268.43,268.49,268.27,268.44,1434.0,264.9886,265.0478,264.8307,264.9985,1434.0
2024-08-08 12:20:00,268.52,268.52,268.3,268.31,1959.0,265.0775,265.0775,264.8603,264.8702,1959.0
2024-08-08 12:25:00,268.31,268.42,268.21,268.25,5707.0,264.8702,264.9787,264.7714,264.8109,5707.0
2024-08-08 12:30:00,268.42,268.42,267.94,268.09,17396.0,264.9787,264.9787,264.5049,264.653,17396.0
2024-08-08 12:35:00,267.8,267.89,267.73,267.73,2117.0,264.3667,264.4555,264.2976,264.2976,2117.0
2024-08-08 12:40:00,267.83,267.88,267.61,267.61,1676.0,264.3963,264.4457,264.1791,264.1791,1676.0
2024-08-08 12:45:00,267.63,267.77,267.6,267.74,2677.0,264.1989,264.3371,264.1693,264.3075,2677.0
2024-08-08 12:50:00,267.69,267.78,267.56,267.67,2450.0,264.2581,264.347,264.1298,264.2384,2450.0
2024-08-08 12:55:00,267.71,267.84,267.62,267.62,2627.0,264.2778,264.4062,264.189,264.189,2627.0
2024-08-08 13:00:00,267.62,267.69,267.37,267.37,10830.0,264.189,264.2581,263.9422,263.9422,10830.0
2024-08-08 13:05:00,267.37,267.83,267.37,267.76,4331.0,263.9422,264.3963,263.9422,264.3272,4331.0
2024-08-08 13:10:00,267.75,267.93,267.74,267.93,1200.0,264.3173,264.495,264.3075,264.495,1200.0
2024-08-08 13:15:00,268.11,268.47,268.1,268.47,2231.0,264.6727,265.0281,264.6628,265.0281,2231.0
2024-08-08 13:20:00,268.66,268.8,268.29,268.51,4781.0,265.2157,265.3539,264.8504,265.0676,4781.0
2024-08-08 13:25:00,268.42,268.73,268.41,268.72,2563.0,264.9787,265.2848,264.9689,265.2749,2563.0
2024-08-08 13:30:00,268.77,268.88,268.57,268.7,3114.0,265.3243,265.4328,265.1268,265.2552,3114.0
2024-08-08 13:35:00,268.75,268.86,268.57,268.68,2592.0,265.3045,265.4131,265.1268,265.2354,2592.0
2024-08-08 13:40:00,268.73,268.86,268.67,268.81,2412.0,265.2848,265.4131,265.2255,265.3637,2412.0
2024-08-08 13:45:00,268.74,268.8,268.67,268.79,2280.0,265.2946,265.3539,265.2255,265.344,2280.0
2024-08-08 13:50:00,268.78,268.94,268.7,268.85,2175.0,265.3341,265.4921,265.2552,265.4032,2175.0
2024-08-08 13:55:00,268.87,269.09,268.86,269.09,4141.0,265.423,265.6402,265.4131,265.6402,4141.0
2024-08-08 14:00:00,269.18,269.26,269.08,269.08,1049.0,265.729,265.808,265.6303,265.6303,1049.0
2024-08-08 14:05:00,269.12,269.41,269.1,269.31,2445.0,265.6698,265.9561,265.65,265.8573,2445.0
2024-08-08 14:10:00,269.36,269.42,269.3,269.36,924.0,265.9067,265.9659,265.8475,265.9067,924.0
2024-08-08 14:15:00,269.46,269.61,269.41,269.5,3147.0,266.0054,266.1535,265.9561,266.0449,3147.0
2024-08-08 14:20:00,269.58,269.64,269.43,269.63,2333.0,266.1239,266.1831,265.9758,266.1732,2333.0
2024-08-08 14:25:00,269.57,269.67,269.23,269.23,2210.0,266.114,266.2127,265.7784,265.7784,2210.0
2024-08-08 14:30:00,269.37,269.65,269.37,269.56,2402.0,265.9166,266.193,265.9166,266.1041,2402.0
2024-08-08 14:35:00,269.49,269.56,269.14,269.14,1990.0,266.035,266.1041,265.6895,265.6895,1990.0
2024-08-08 14:40:00,269.25,269.29,269.03,269.29,3199.0,265.7981,265.8376,265.5809,265.8376,3199.0
2024-08-08 14:45:00,269.24,269.4,269.13,269.38,1699.0,265.7882,265.9462,265.6796,265.9264,1699.0
2024-08-08 14:50:00,269.42,269.46,269.25,269.29,2034.0,265.9659,266.0054,265.7981,265.8376,2034.0
2024-08-08 14:55:00,269.29,269.43,269.29,269.38,626.0,265.8376,265.9758,265.8376,265.9264,626.0
2024-08-08 15:00:00,269.4,269.51,269.38,269.38,1560.0,265.9462,266.0548,265.9264,265.9264,1560.0
2024-08-08 15:05:00,269.23,269.76,269.23,269.64,4307.0,265.7784,266.3016,265.7784,266.1831,4307.0
2024-08-08 15:10:00,269.58,269.74,269.48,269.56,1632.0,266.1239,266.2818,266.0252,266.1041,1632.0
2024-08-08 15:15:00,269.61,269.62,269.43,269.44,1577.0,266.1535,266.1634,265.9758,265.9857,1577.0
2024-08-08 15:20:00,269.51,269.66,269.44,269.53,2257.0,266.0548,266.2028,265.9857,266.0745,2257.0
2024-08-08 15:25:00,269.47,269.67,269.45,269.51,2704.0,266.0153,266.2127,265.9955,266.0548,2704.0
2024-08-08 15:30:00,269.48,269.55,268.96,269.13,3856.0,266.0252,266.0943,265.5118,265.6796,3856.0
2024-08-08 15:35:00,269.14,269.51,269.03,269.47,2835.0,265.6895,266.0548,265.5809,266.0153,2835.0
2024-08-08 15:40:00,269.54,270.05,269.54,269.94,5124.0,266.0844,266.5878,266.0844,266.4793,5124.0
2024-08-08 15:45:00,269.96,269.96,269.6,269.71,8257.0,266.499,266.499,266.1436,266.2522,8257.0
2024-08-08 15:50:00,269.61,269.62,269.1,269.21,13101.0,266.1535,266.1634,265.65,265.7586,13101.0
2024-08-08 15:55:00,269.11,269.37,268.88,269.11,52090.0,265.6599,265.9166,265.4328,265.6599,52090.0
2024-08-09 09:30:00,270.65,270.65,269.19,269.23,28724.0,267.1802,267.1802,265.7389,265.7784,28724.0
2024-08-09 09:35:00,269.26,269.72,269.0,269.38,2972.0,265.808,266.2621,265.5513,265.9264,2972.0
2024-08-09 09:40:00,269.37,269.54,269.21,269.47,6301.0,265.9166,266.0844,265.7586,266.0153,6301.0
2024-08-09 09:45:00,269.47,269.7,268.61,268.81,6404.0,266.0153,266.2423,265.1663,265.3637,6404.0
2024-08-09 09:50:00,268.5,268.64,267.92,268.63,5139.0,265.0577,265.1959,264.4852,265.1861,5139.0
2024-08-09 09:55:00,268.84,269.1,268.33,269.1,7549.0,265.3934,265.65,264.8899,265.65,7549.0
2024-08-09 10:00:00,269.11,269.78,268.86,269.78,2691.0,265.6599,266.3213,265.4131,266.3213,2691.0
2024-08-09 10:05:00,269.75,269.75,268.95,269.11,4529.0,266.2917,266.2917,265.502,265.6599,4529.0
2024-08-09 10:10:00,269.11,269.24,268.95,269.06,1058.0,265.6599,265.7882,265.502,265.6105,1058.0
2024-08-09 10:15:00,268.9,269.12,268.69,268.73,6580.0,265.4526,265.6698,265.2453,265.2848,6580.0
2024-08-09 10:20:00,268.6,269.18,268.6,269.18,2591.0,265.1564,265.729,265.1564,265.729,2591.0
2024-08-09 10:25:00,269.23,269.31,269.04,269.16,1459.0,265.7784,265.8573,265.5908,265.7093,1459.0
2024-08-09 10:30:00,268.85,268.92,268.76,268.86,2586.0,265.4032,265.4723,265.3144,265.4131,2586.0
2024-08-09 10:35:00,268.85,269.0,268.66,268.88,2227.0,265.4032,265.5513,265.2157,265.4328,2227.0
2024-08-09 10:40:00,268.93,269.26,268.92,269.13,2755.0,265.4822,265.808,265.4723,265.6796,2755.0
2024-08-09 10:45:00,269.15,269.16,268.55,268.56,2826.0,265.6994,265.7093,265.1071,265.117,2826.0
2024-08-09 10:50:00,268.69,268.96,268.69,268.91,6212.0,265.2453,265.5118,265.2453,265.4625,6212.0
2024-08-09 10:55:00,268.9,269.12,268.8,268.93,3359.0,265.4526,265.6698,265.3539,265.4822,3359.0
2024-08-09 11:00:00,268.87,269.0,268.81,268.85,1842.0,265.423,265.5513,265.3637,265.4032,1842.0
2024-08-09 11:05:00,268.85,269.09,268.67,269.09,6586.0,265.4032,265.6402,265.2255,265.6402,6586.0
2024-08-09 11:10:00,268.99,269.08,268.73,268.74,1505.0,265.5414,265.6303,265.2848,265.2946,1505.0
2024-08-09 11:15:00,268.74,268.82,268.71,268.74,2236.0,265.2946,265.3736,265.265,265.2946,2236.0
2024-08-09 11:20:00,268.71,268.85,268.56,268.85,2551.0,265.265,265.4032,265.117,265.4032,2551.0
2024-08-09 11:25:00,268.82,268.92,268.5,268.55,2230.0,265.3736,265.4723,265.0577,265.1071,2230.0
2024-08-09 11:30:00,268.55,268.67,268.37,268.43,2385.0,265.1071,265.2255,264.9294,264.9886,2385.0
2024-08-09 11:35:00,268.27,268.45,268.23,268.32,6502.0,264.8307,265.0084,264.7912,264.88,6502.0
2024-08-09 11:40:00,268.32,268.61,268.29,268.57,2253.0,264.88,265.1663,264.8504,265.1268,2253.0
2024-08-09 11:45:00,268.58,268.79,268.51,268.74,1318.0,265.1367,265.344,265.0676,265.2946,1318.0
2024-08-09 11:50:00,268.75,268.89,268.66,268.71,2310.0,265.3045,265.4427,265.2157,265.265,2310.0
2024-08-09 11:55:00,268.71,268.71,268.36,268.42,2701.0,265.265,265.265,264.9195,264.9787,2701.0
2024-08-09 12:00:00,268.34,268.45,268.34,268.41,700.0,264.8998,265.0084,264.8998,264.9689,700.0
2024-08-09 12:05:00,268.49,268.53,268.49,268.53,200.0,265.0478,265.0873,265.0478,265.0873,200.0
2024-08-09 12:10:00,268.57,268.57,268.41,268.53,16513.0,265.1268,265.1268,264.9689,265.0873,16513.0
2024-08-09 12:15:00,268.51,268.73,268.51,268.63,1821.0,265.0676,265.2848,265.0676,265.1861,1821.0
2024-08-09 12:20:00,268.65,268.7,268.42,268.49,1253.0,265.2058,265.2552,264.9787,265.0478,1253.0
2024-08-09 12:25:00,268.51,268.52,268.25,268.28,3700.0,265.0676,265.0775,264.8109,264.8405,3700.0
2024-08-09 12:30:00,268.45,268.64,268.45,268.6,895.0,265.0084,265.1959,265.0084,265.1564,895.0
2024-08-09 12:35:00,268.61,268.74,268.61,268.69,958.0,265.1663,265.2946,265.1663,265.2453,958.0
2024-08-09 12:40:00,268.65,268.78,268.65,268.78,1659.0,265.2058,265.3341,265.2058,265.3341,1659.0
2024-08-09 12:45:00,268.69,268.73,268.48,268.69,3300.0,265.2453,265.2848,265.038,265.2453,3300.0
2024-08-09 12:50:00,268.75,268.78,268.52,268.57,3109.0,265.3045,265.3341,265.0775,265.1268,3109.0
2024-08-09 12:55:00,268.59,268.87,268.59,268.87,1754.0,265.1466,265.423,265.1466,265.423,1754.0
2024-08-09 13:00:00,268.89,269.05,268.87,269.05,810.0,265.4427,265.6007,265.423,265.6007,810.0
2024-08-09 13:05:00,269.01,269.05,268.98,269.02,1219.0,265.5612,265.6007,265.5316,265.5711,1219.0
2024-08-09 13:10:00,269.13,269.15,268.89,269.15,3330.0,265.6796,265.6994,265.4427,265.6994,3330.0
2024-08-09 13:15:00,269.17,269.21,269.17,269.2,600.0,265.7191,265.7586,265.7191,265.7487,600.0
2024-08-09 13:20:00,269.09,269.31,269.09,269.31,358.0,265.6402,265.8573,265.6402,265.8573,358.0
2024-08-09 13:25:00,269.47,269.77,269.41,269.77,6405.0,266.0153,266.3114,265.9561,266.3114,6405.0
2024-08-09 13:30:00,269.88,270.0,269.76,269.92,6623.0,266.42,266.5385,266.3016,266.4595,6623.0
2024-08-09 13:35:00,269.91,269.91,269.74,269.75,1472.0,266.4496,266.4496,266.2818,266.2917,1472.0
2024-08-09 13:40:00,269.68,269.71,269.4,269.52,2220.0,266.2226,266.2522,265.9462,266.0646,2220.0
2024-08-09 13:45:00,269.35,269.56,269.35,269.52,1398.0,265.8968,266.1041,265.8968,266.0646,1398.0
2024-08-09 13:50:00,269.52,269.62,269.47,269.47,1050.0,266.0646,266.1634,266.0153,266.0153,1050.0
2024-08-09 13:55:00,269.34,269.47,269.2,269.23,1300.0,265.887,266.0153,265.7487,265.7784,1300.0
2024-08-09 14:00:00,269.18,269.19,268.85,268.85,508.0,265.729,265.7389,265.4032,265.4032,508.0
2024-08-09 14:05:00,269.0,269.01,268.46,268.9,9573.0,265.5513,265.5612,265.0182,265.4526,9573.0
2024-08-09 14:10:00,268.98,268.98,268.76,268.87,3629.0,265.5316,265.5316,265.3144,265.423,3629.0
2024-08-09 14:15:00,268.87,268.94,268.66,268.94,5786.0,265.423,265.4921,265.2157,265.4921,5786.0
2024-08-09 14:20:00,268.91,268.91,268.72,268.8,1350.0,265.4625,265.4625,265.2749,265.3539,1350.0
2024-08-09 14:25:00,268.81,268.93,268.81,268.93,1000.0,265.3637,265.4822,265.3637,265.4822,1000.0
2024-08-09 14:30:00,268.78,268.88,268.63,268.63,3910.0,265.3341,265.4328,265.1861,265.1861,3910.0
2024-08-09 14:35:00,268.62,268.8,268.53,268.8,4016.0,265.1762,265.3539,265.0873,265.3539,4016.0
2024-08-09 14:40:00,268.78,268.92,268.74,268.85,2306.0,265.3341,265.4723,265.2946,265.4032,2306.0
2024-08-09 14:45:00,268.94,269.15,268.94,268.94,6368.0,265.4921,265.6994,265.4921,265.4921,6368.0
2024-08-09 14:50:00,268.83,268.83,268.53,268.67,7858.0,265.3835,265.3835,265.0873,265.2255,7858.0
2024-08-09 14:55:00,268.59,268.92,268.58,268.85,1403.0,265.1466,265.4723,265.1367,265.4032,1403.0
2024-08-09 15:00:00,268.92,269.14,268.9,269.09,2127.0,265.4723,265.6895,265.4526,265.6402,2127.0
2024-08-09 15:05:00,269.17,269.44,269.17,269.35,7609.0,265.7191,265.9857,265.7191,265.8968,7609.0
2024-08-09 15:10:00,269.36,269.5,269.36,269.39,1694.0,265.9067,266.0449,265.9067,265.9363,1694.0
2024-08-09 15:15:00,269.48,269.69,269.45,269.69,1800.0,266.0252,266.2325,265.9955,266.2325,1800.0
2024-08-09 15:20:00,269.63,269.63,269.46,269.46,1101.0,266.1732,266.1732,266.0054,266.0054,1101.0
2024-08-09 15:25:00,269.47,269.72,269.43,269.46,5294.0,266.0153,266.2621,265.9758,266.0054,5294.0
2024-08-09 15:30:00,269.48,269.69,269.47,269.62,3824.0,266.0252,266.2325,266.0153,266.1634,3824.0
2024-08-09 15:35:00,269.62,269.79,269.47,269.5,7528.0,266.1634,266.3312,266.0153,266.0449,7528.0
2024-08-09 15:40:00,269.55,269.77,269.55,269.6,6969.0,266.0943,266.3114,266.0943,266.1436,6969.0
2024-08-09 15:45:00,269.71,269.94,269.63,269.87,9555.0,266.2522,266.4793,266.1732,266.4102,9555.0
2024-08-09 15:50:00,269.89,270.0,269.56,269.63,21632.0,266.4299,266.5385,266.1041,266.1732,21632.0
2024-08-09 15:55:00,269.63,270.46,269.54,270.22,55907.0,266.1732,266.9926,266.0844,266.7557,55907.0
2024-08-12 09:30:00,271.0,271.71,270.75,271.33,28195.0,267.5257,268.2266,267.2789,267.8514,28195.0
2024-08-12 09:35:00,271.1,271.43,270.81,270.88,2207.0,267.6244,267.9502,267.3381,267.4072,2207.0
2024-08-12 09:40:00,270.28,270.52,270.0,270.17,2176.0,266.8149,267.0518,266.5385,266.7063,2176.0
2024-08-12 09:45:00,270.17,270.17,268.75,268.75,2601.0,266.7063,266.7063,265.3045,265.3045,2601.0
2024-08-12 09:50:00,268.59,268.63,268.29,268.38,1355.0,265.1466,265.1861,264.8504,264.9393,1355.0
2024-08-12 09:55:00,268.64,269.2,268.29,269.0,9355.0,265.1959,265.7487,264.8504,265.5513,9355.0
2024-08-12 10:00:00,268.86,269.25,268.79,269.25,3627.0,265.4131,265.7981,265.344,265.7981,3627.0
2024-08-12 10:05:00,268.99,269.73,268.97,269.44,4025.0,265.5414,266.272,265.5217,265.9857,4025.0
2024-08-12 10:10:00,269.57,269.69,269.48,269.53,1597.0,266.114,266.2325,266.0252,266.0745,1597.0
2024-08-12 10:15:00,269.74,269.96,269.45,269.86,21702.0,266.2818,266.499,265.9955,266.4003,21702.0
2024-08-12 10:20:00,269.71,269.86,269.47,269.62,12531.0,266.2522,266.4003,266.0153,266.1634,12531.0
2024-08-12 10:25:00,269.77,269.99,269.61,269.99,6853.0,266.3114,266.5286,266.1535,266.5286,6853.0
2024-08-12 10:30:00,269.86,270.03,269.61,269.61,5734.0,266.4003,266.5681,266.1535,266.1535,5734.0
2024-08-12 10:35:00,269.7,270.0,269.61,269.85,1979.0,266.2423,266.5385,266.1535,266.3904,1979.0
2024-08-12 10:40:00,269.85,270.07,269.73,270.07,3867.0,266.3904,266.6076,266.272,266.6076,3867.0
2024-08-12 10:45:00,269.97,270.05,269.76,269.94,2067.0,266.5089,266.5878,266.3016,266.4793,2067.0
2024-08-12 10:50:00,270.07,270.17,269.77,270.1,5168.0,266.6076,266.7063,266.3114,266.6372,5168.0
2024-08-12 10:55:00,269.93,270.17,269.93,270.09,6115.0,266.4694,266.7063,266.4694,266.6273,6115.0
2024-08-12 11:00:00,270.08,270.17,270.0,270.08,2611.0,266.6175,266.7063,266.5385,266.6175,2611.0
2024-08-12 11:05:00,270.05,270.12,269.91,269.92,3200.0,266.5878,266.657,266.4496,266.4595,3200.0
2024-08-12 11:10:00,269.96,270.04,269.91,269.97,1105.0,266.499,266.578,266.4496,266.5089,1105.0
2024-08-12 11:15:00,269.97,269.99,269.79,269.85,7648.0,266.5089,266.5286,266.3312,266.3904,7648.0
2024-08-12 11:20:00,269.82,269.92,269.32,269.36,4846.0,266.3608,266.4595,265.8672,265.9067,4846.0
2024-08-12 11:25:00,269.44,269.8,269.37,269.69,4908.0,265.9857,266.3411,265.9166,266.2325,4908.0
2024-08-12 11:30:00,269.67,269.71,269.54,269.56,5435.0,266.2127,266.2522,266.0844,266.1041,5435.0
2024-08-12 11:35:00,269.56,269.64,269.35,269.49,6331.0,266.1041,266.1831,265.8968,266.035,6331.0
2024-08-12 11:40:00,269.49,269.62,269.48,269.49,2789.0,266.035,266.1634,266.0252,266.035,2789.0
2024-08-12 11:45:00,269.49,269.56,269.46,269.48,1724.0,266.035,266.1041,266.0054,266.0252,1724.0
2024-08-12 11:50:00,269.49,269.8,269.48,269.8,5804.0,266.035,266.3411,266.0252,266.3411,5804.0
2024-08-12 11:55:00,269.75,270.09,269.74,270.09,1720.0,266.2917,266.6273,266.2818,266.6273,1720.0
2024-08-12 12:00:00,269.84,270.11,269.81,269.87,3395.0,266.3805,266.6471,266.3509,266.4102,3395.0
2024-08-12 12:05:00,269.9,269.9,269.63,269.65,11055.0,266.4398,266.4398,266.1732,266.193,11055.0
2024-08-12 12:10:00,269.65,269.76,269.59,269.67,4124.0,266.193,266.3016,266.1337,266.2127,4124.0
2024-08-12 12:15:00,269.74,269.85,269.58,269.81,10817.0,266.2818,266.3904,266.1239,266.3509,10817.0
2024-08-12 12:20:00,269.81,269.81,269.62,269.72,9780.0,266.3509,266.3509,266.1634,266.2621,9780.0
2024-08-12 12:25:00,269.72,269.78,269.6,269.63,4785.0,266.2621,266.3213,266.1436,266.1732,4785.0
2024-08-12 12:30:00,269.54,269.73,269.52,269.63,4642.0,266.0844,266.272,266.0646,266.1732,4642.0
2024-08-12 12:35:00,269.52,269.62,269.12,269.19,8271.0,266.0646,266.1634,265.6698,265.7389,8271.0
2024-08-12 12:40:00,269.37,269.37,269.2,269.35,4425.0,265.9166,265.9166,265.7487,265.8968,4425.0
2024-08-12 12:45:00,269.41,269.67,269.4,269.59,2631.0,265.9561,266.2127,265.9462,266.1337,2631.0
2024-08-12 12:50:00,269.59,269.71,269.53,269.62,1803.0,266.1337,266.2522,266.0745,266.1634,1803.0
2024-08-12 12:55:00,269.6,269.6,269.33,269.46,2174.0,266.1436,266.1436,265.8771,266.0054,2174.0
2024-08-12 13:00:00,269.31,269.31,269.01,269.22,6044.0,265.8573,265.8573,265.5612,265.7685,6044.0
2024-08-12 13:05:00,269.19,269.29,269.19,269.23,1150.0,265.7389,265.8376,265.7389,265.7784,1150.0
2024-08-12 13:10:00,269.18,269.21,269.08,269.21,2009.0,265.729,265.7586,265.6303,265.7586,2009.0
2024-08-12 13:15:00,269.27,269.56,269.27,269.56,7566.0,265.8178,266.1041,265.8178,266.1041,7566.0
2024-08-12 13:20:00,269.51,269.8,269.51,269.55,940.0,266.0548,266.3411,266.0548,266.0943,940.0
2024-08-12 13:25:00,269.5,269.5,269.27,269.44,6442.0,266.0449,266.0449,265.8178,265.9857,6442.0
2024-08-12 13:30:00,269.46,269.47,269.34,269.44,1152.0,266.0054,266.0153,265.887,265.9857,1152.0
2024-08-12 13:35:00,269.55,269.61,269.48,269.48,1930.0,266.0943,266.1535,266.0252,266.0252,1930.0
2024-08-12 13:40:00,269.51,269.62,269.37,269.37,5224.0,266.0548,266.1634,265.9166,265.9166,5224.0
2024-08-12 13:45:00,269.31,269.46,269.22,269.22,3568.0,265.8573,266.0054,265.7685,265.7685,3568.0
2024-08-12 13:50:00,269.22,269.22,268.88,269.0,2991.0,265.7685,265.7685,265.4328,265.5513,2991.0
2024-08-12 13:55:00,268.99,269.02,268.76,268.76,2514.0,265.5414,265.5711,265.3144,265.3144,2514.0
2024-08-12 14:00:00,268.83,269.05,268.78,269.05,5675.0,265.3835,265.6007,265.3341,265.6007,5675.0
2024-08-12 14:05:00,269.0,269.01,268.93,269.0,1012.0,265.5513,265.5612,265.4822,265.5513,1012.0
2024-08-12 14:10:00,269.08,269.26,269.08,269.18,6063.0,265.6303,265.808,265.6303,265.729,6063.0
2024-08-12 14:15:00,269.26,269.29,268.98,269.23,2406.0,265.808,265.8376,265.5316,265.7784,2406.0
2024-08-12 14:20:00,269.23,269.33,268.89,268.93,8530.0,265.7784,265.8771,265.4427,265.4822,8530.0
2024-08-12 14:25:00,268.82,269.21,268.77,269.21,6042.0,265.3736,265.7586,265.3243,265.7586,6042.0
2024-08-12 14:30:00,269.06,269.11,269.03,269.03,900.0,265.6105,265.6599,265.5809,265.5809,900.0
2024-08-12 14:35:00,269.07,269.22,268.98,269.17,2417.0,265.6204,265.7685,265.5316,265.7191,2417.0
2024-08-12 14:40:00,269.17,269.17,269.06,269.13,3078.0,265.7191,265.7191,265.6105,265.6796,3078.0
2024-08-12 14:45:00,269.23,269.37,269.2,269.21,3308.0,265.7784,265.9166,265.7487,265.7586,3308.0
2024-08-12 14:50:00,269.26,269.3,269.13,269.18,3307.0,265.808,265.8475,265.6796,265.729,3307.0
2024-08-12 14:55:00,269.24,269.28,269.1,269.12,3523.0,265.7882,265.8277,265.65,265.6698,3523.0
2024-08-12 15:00:00,269.17,269.23,269.05,269.09,2851.0,265.7191,265.7784,265.6007,265.6402,2851.0
2024-08-12 15:05:00,269.16,269.2,269.06,269.13,4386.0,265.7093,265.7487,265.6105,265.6796,4386.0
2024-08-12 15:10:00,269.07,269.33,269.05,269.1,18311.0,265.6204,265.8771,265.6007,265.65,18311.0
2024-08-12 15:15:00,269.1,269.16,268.91,269.09,11251.0,265.65,265.7093,265.4625,265.6402,11251.0
2024-08-12 15:20:00,269.09,269.25,268.86,268.95,9353.0,265.6402,265.7981,265.4131,265.502,9353.0
2024-08-12 15:25:00,268.97,269.1,268.89,269.0,3014.0,265.5217,265.65,265.4427,265.5513,3014.0
2024-08-12 15:30:00,269.01,269.01,268.69,268.69,3160.0,265.5612,265.5612,265.2453,265.2453,3160.0
2024-08-12 15:35:00,268.68,268.77,268.63,268.65,3567.0,265.2354,265.3243,265.1861,265.2058,3567.0
2024-08-12 15:40:00,268.65,268.65,268.26,268.26,6037.0,265.2058,265.2058,264.8208,264.8208,6037.0
2024-08-12 15:45:00,268.24,268.24,267.8,267.83,9202.0,264.8011,264.8011,264.3667,264.3963,9202.0
2024-08-12 15:50:00,267.91,268.05,267.64,268.01,14962.0,264.4753,264.6135,264.2087,264.574,14962.0
2024-08-12 15:55:00,267.96,268.11,267.42,268.05,69189.0,264.5246,264.6727,263.9916,264.6135,69189.0
2024-08-13 09:30:00,268.99,269.92,268.17,269.55,30553.0,265.5414,266.4595,264.732,266.0943,30553.0
2024-08-13 09:35:00,269.81,269.82,269.14,269.41,6666.0,266.3509,266.3608,265.6895,265.9561,6666.0
2024-08-13 09:40:00,268.99,269.58,268.84,269.23,16259.0,265.5414,266.1239,265.3934,265.7784,16259.0
2024-08-13 09:45:00,269.64,269.64,268.64,268.65,22298.0,266.1831,266.1831,265.1959,265.2058,22298.0
2024-08-13 09:50:00,268.75,269.03,268.26,268.26,30053.0,265.3045,265.5809,264.8208,264.8208,30053.0
2024-08-13 09:55:00,268.35,268.5,267.82,268.23,13067.0,264.9096,265.0577,264.3864,264.7912,13067.0
2024-08-13 10:00:00,268.35,268.35,267.61,267.62,8625.0,264.9096,264.9096,264.1791,264.189,8625.0
2024-08-13 10:05:00,267.52,267.62,267.19,267.6,16994.0,264.0903,264.189,263.7645,264.1693,16994.0
2024-08-13 10:10:00,267.42,267.5,267.0,267.07,13381.0,263.9916,264.0705,263.577,263.6461,13381.0
2024-08-13 10:15:00,267.09,267.41,266.88,267.29,12531.0,263.6658,263.9817,263.4585,263.8632,12531.0
2024-08-13 10:20:00,267.21,267.46,267.2,267.31,9538.0,263.7843,264.0311,263.7744,263.883,9538.0
2024-08-13 10:25:00,267.48,267.77,267.31,267.45,9892.0,264.0508,264.3371,263.883,264.0212,9892.0
2024-08-13 10:30:00,267.48,267.88,267.26,267.74,12617.0,264.0508,264.4457,263.8336,264.3075,12617.0
2024-08-13 10:35:00,267.78,268.12,267.6,268.06,13061.0,264.347,264.6826,264.1693,264.6234,13061.0
2024-08-13 10:40:00,268.22,268.47,268.1,268.42,11628.0,264.7813,265.0281,264.6628,264.9787,11628.0
2024-08-13 10:45:00,268.4,268.65,268.31,268.61,8101.0,264.959,265.2058,264.8702,265.1663,8101.0
2024-08-13 10:50:00,268.56,268.62,268.41,268.51,13579.0,265.117,265.1762,264.9689,265.0676,13579.0
2024-08-13 10:55:00,268.44,268.74,268.3,268.51,15546.0,264.9985,265.2946,264.8603,265.0676,15546.0
2024-08-13 11:00:00,268.5,268.54,268.21,268.54,1378.0,265.0577,265.0972,264.7714,265.0972,1378.0
2024-08-13 11:05:00,268.41,268.67,268.41,268.64,7128.0,264.9689,265.2255,264.9689,265.1959,7128.0
2024-08-13 11:10:00,268.51,268.81,268.22,268.69,4027.0,265.0676,265.3637,264.7813,265.2453,4027.0
2024-08-13 11:15:00,268.72,268.84,268.6,268.8,5689.0,265.2749,265.3934,265.1564,265.3539,5689.0
2024-08-13 11:20:00,268.87,268.99,268.67,268.97,13195.0,265.423,265.5414,265.2255,265.5217,13195.0
2024-08-13 11:25:00,269.0,269.17,268.92,269.15,3902.0,265.5513,265.7191,265.4723,265.6994,3902.0
2024-08-13 11:30:00,268.97,269.04,268.8,268.91,9840.0,265.5217,265.5908,265.3539,265.4625,9840.0
2024-08-13 11:35:00,268.88,268.93,268.65,268.69,7106.0,265.4328,265.4822,265.2058,265.2453,7106.0
2024-08-13 11:40:00,268.65,268.7,268.46,268.7,5228.0,265.2058,265.2552,265.0182,265.2552,5228.0
2024-08-13 11:45:00,268.59,268.71,268.37,268.37,3695.0,265.1466,265.265,264.9294,264.9294,3695.0
2024-08-13 11:50:00,268.48,268.48,268.13,268.22,2226.0,265.038,265.038,264.6925,264.7813,2226.0
2024-08-13 11:55:00,268.04,268.04,267.6,267.6,2939.0,264.6036,264.6036,264.1693,264.1693,2939.0
2024-08-13 12:00:00,267.56,267.82,267.53,267.53,1699.0,264.1298,264.3864,264.1002,264.1002,1699.0
2024-08-13 12:05:00,267.43,267.5,267.15,267.22,8315.0,264.0014,264.0705,263.725,263.7941,8315.0
2024-08-13 12:10:00,267.08,267.08,266.71,266.77,12170.0,263.6559,263.6559,263.2907,263.3499,12170.0
2024-08-13 12:15:00,266.83,266.99,266.73,266.79,4478.0,263.4091,263.5671,263.3104,263.3696,4478.0
2024-08-13 12:20:00,266.75,266.85,266.51,266.75,14289.0,263.3302,263.4289,263.0932,263.3302,14289.0
2024-08-13 12:25:00,266.75,266.77,266.73,266.74,4303.0,263.3302,263.3499,263.3104,263.3203,4303.0
2024-08-13 12:30:00,266.76,266.97,266.75,266.89,8666.0,263.34,263.5473,263.3302,263.4684,8666.0
2024-08-13 12:35:00,266.99,267.08,266.91,267.07,3607.0,263.5671,263.6559,263.4881,263.6461,3607.0
2024-08-13 12:40:00,267.11,267.21,267.1,267.17,1320.0,263.6855,263.7843,263.6757,263.7448,1320.0
2024-08-13 12:45:00,267.17,267.28,267.11,267.12,1055.0,263.7448,263.8534,263.6855,263.6954,1055.0
2024-08-13 12:50:00,267.07,267.39,267.07,267.31,5331.0,263.6461,263.962,263.6461,263.883,5331.0
2024-08-13 12:55:00,267.21,267.39,267.06,267.06,3139.0,263.7843,263.962,263.6362,263.6362,3139.0
2024-08-13 13:00:00,267.0,267.09,266.85,266.91,8995.0,263.577,263.6658,263.4289,263.4881,8995.0
2024-08-13 13:05:00,266.91,267.0,266.76,266.84,5247.0,263.4881,263.577,263.34,263.419,5247.0
2024-08-13 13:10:00,266.91,266.94,266.63,266.94,16076.0,263.4881,263.5177,263.2117,263.5177,16076.0
2024-08-13 13:15:00,266.92,267.14,266.83,267.13,5032.0,263.498,263.7152,263.4091,263.7053,5032.0
2024-08-13 13:20:00,267.06,267.12,266.96,266.99,3529.0,263.6362,263.6954,263.5375,263.5671,3529.0
2024-08-13 13:25:00,267.05,267.1,266.99,267.03,1231.0,263.6263,263.6757,263.5671,263.6066,1231.0
2024-08-13 13:30:00,266.93,267.07,266.91,266.95,7906.0,263.5078,263.6461,263.4881,263.5276,7906.0
2024-08-13 13:35:00,266.94,267.11,266.94,267.08,3765.0,263.5177,263.6855,263.5177,263.6559,3765.0
2024-08-13 13:40:00,267.11,267.14,267.0,267.0,3422.0,263.6855,263.7152,263.577,263.577,3422.0
2024-08-13 13:45:00,267.05,267.05,266.89,267.02,4555.0,263.6263,263.6263,263.4684,263.5967,4555.0
2024-08-13 13:50:00,267.04,267.22,267.03,267.2,2417.0,263.6164,263.7941,263.6066,263.7744,2417.0
2024-08-13 13:55:00,267.28,267.33,267.23,267.25,1102.0,263.8534,263.9027,263.804,263.8237,1102.0
2024-08-13 14:00:00,267.25,267.26,267.18,267.22,900.0,263.8237,263.8336,263.7546,263.7941,900.0
2024-08-13 14:05:00,267.12,267.24,266.96,266.97,17801.0,263.6954,263.8139,263.5375,263.5473,17801.0
2024-08-13 14:10:00,266.96,267.2,266.94,267.2,8451.0,263.5375,263.7744,263.5177,263.7744,8451.0
2024-08-13 14:15:00,267.1,267.12,266.99,267.0,1000.0,263.6757,263.6954,263.5671,263.577,1000.0
2024-08-13 14:20:00,267.0,267.01,266.98,267.0,5734.0,263.577,263.5868,263.5572,263.577,5734.0
2024-08-13 14:25:00,266.99,267.16,266.98,267.12,6204.0,263.5671,263.7349,263.5572,263.6954,6204.0
2024-08-13 14:30:00,267.11,267.29,267.11,267.25,1953.0,263.6855,263.8632,263.6855,263.8237,1953.0
2024-08-13 14:35:00,267.32,267.73,267.25,267.69,5111.0,263.8928,264.2976,263.8237,264.2581,5111.0
2024-08-13 14:40:00,267.69,267.76,267.38,267.38,2902.0,264.2581,264.3272,263.9521,263.9521,2902.0
2024-08-13 14:45:00,267.38,267.38,267.27,267.27,900.0,263.9521,263.9521,263.8435,263.8435,900.0
2024-08-13 14:50:00,267.21,267.4,267.21,267.35,5820.0,263.7843,263.9718,263.7843,263.9225,5820.0
2024-08-13 14:55:00,267.32,267.32,267.06,267.06,3542.0,263.8928,263.8928,263.6362,263.6362,3542.0
2024-08-13 15:00:00,267.06,267.58,267.06,267.54,6637.0,263.6362,264.1495,263.6362,264.11,6637.0
2024-08-13 15:05:00,267.53,267.64,267.43,267.43,3846.0,264.1002,264.2087,264.0014,264.0014,3846.0
2024-08-13 15:10:00,267.48,267.55,267.35,267.4,4512.0,264.0508,264.1199,263.9225,263.9718,4512.0
2024-08-13 15:15:00,267.41,267.41,267.23,267.39,5596.0,263.9817,263.9817,263.804,263.962,5596.0
2024-08-13 15:20:00,267.31,267.38,267.23,267.38,7522.0,263.883,263.9521,263.804,263.9521,7522.0
2024-08-13 15:25:00,267.42,267.42,267.29,267.3,2052.0,263.9916,263.9916,263.8632,263.8731,2052.0
2024-08-13 15:30:00,267.27,267.38,267.24,267.32,5984.0,263.8435,263.9521,263.8139,263.8928,5984.0
2024-08-13 15:35:00,267.32,267.43,267.03,267.23,15494.0,263.8928,264.0014,263.6066,263.804,15494.0
2024-08-13 15:40:00,267.23,267.26,267.08,267.09,5623.0,263.804,263.8336,263.6559,263.6658,5623.0
2024-08-13 15:45:00,267.17,267.7,267.16,267.66,7750.0,263.7448,264.268,263.7349,264.2285,7750.0
2024-08-13 15:50:00,267.79,267.82,267.04,267.14,17119.0,264.3568,264.3864,263.6164,263.7152,17119.0
2024-08-13 15:55:00,267.15,267.92,267.07,267.86,60430.0,263.725,264.4852,263.6461,264.4259,60430.0
2024-08-14 09:30:00,268.42,269.0,268.2,268.34,15370.0,264.9787,265.5513,264.7616,264.8998,15370.0
2024-08-14 09:35:00,268.34,269.23,268.31,268.85,4687.0,264.8998,265.7784,264.8702,265.4032,4687.0
2024-08-14 09:40:00,268.85,269.8,268.84,269.72,6808.0,265.4032,266.3411,265.3934,266.2621,6808.0
2024-08-14 09:45:00,269.72,270.17,269.35,270.09,14921.0,266.2621,266.7063,265.8968,266.6273,14921.0
2024-08-14 09:50:00,270.13,270.58,269.94,269.95,3245.0,266.6668,267.1111,266.4793,266.4891,3245.0
2024-08-14 09:55:00,269.78,270.61,269.78,270.4,9725.0,266.3213,267.1407,266.3213,266.9334,9725.0
2024-08-14 10:00:00,270.39,270.39,269.82,269.9,8873.0,266.9235,266.9235,266.3608,266.4398,8873.0
2024-08-14 10:05:00,269.97,270.34,269.91,270.28,6329.0,266.5089,266.8741,266.4496,266.8149,6329.0
2024-08-14 10:10:00,270.41,270.94,270.41,270.85,7975.0,266.9432,267.4664,266.9432,267.3776,7975.0
2024-08-14 10:15:00,270.66,271.0,270.51,270.75,3795.0,267.19,267.5257,267.042,267.2789,3795.0
2024-08-14 10:20:00,270.87,271.05,270.63,271.05,1293.0,267.3973,267.575,267.1604,267.575,1293.0
2024-08-14 10:25:00,270.99,271.13,270.82,270.93,3094.0,267.5158,267.654,267.348,267.4566,3094.0
2024-08-14 10:30:00,270.73,270.9,270.66,270.66,3571.0,267.2591,267.427,267.19,267.19,3571.0
2024-08-14 10:35:00,270.56,270.78,270.55,270.6,10420.0,267.0913,267.3085,267.0814,267.1308,10420.0
2024-08-14 10:40:00,270.78,270.8,270.61,270.77,2162.0,267.3085,267.3282,267.1407,267.2986,2162.0
2024-08-14 10:45:00,270.72,270.83,270.61,270.61,3357.0,267.2493,267.3578,267.1407,267.1407,3357.0
2024-08-14 10:50:00,270.48,270.7,270.42,270.58,4035.0,267.0123,267.2295,266.9531,267.1111,4035.0
2024-08-14 10:55:00,270.54,270.75,270.53,270.72,2760.0,267.0716,267.2789,267.0617,267.2493,2760.0
2024-08-14 11:00:00,270.8,271.05,270.78,271.02,4824.0,267.3282,267.575,267.3085,267.5454,4824.0
2024-08-14 11:05:00,271.09,271.25,271.05,271.17,1773.0,267.6145,267.7725,267.575,267.6935,1773.0
2024-08-14 11:10:00,271.03,271.13,271.03,271.13,1130.0,267.5553,267.654,267.5553,267.654,1130.0
2024-08-14 11:15:00,271.05,271.21,271.03,271.21,7692.0,267.575,267.733,267.5553,267.733,7692.0
2024-08-14 11:20:00,271.23,271.23,270.94,270.95,9961.0,267.7527,267.7527,267.4664,267.4763,9961.0
2024-08-14 11:25:00,270.8,271.05,270.71,270.81,11804.0,267.3282,267.575,267.2394,267.3381,11804.0
2024-08-14 11:30:00,270.81,271.3,270.8,271.09,5585.0,267.3381,267.8218,267.3282,267.6145,5585.0
2024-08-14 11:35:00,271.11,271.16,270.97,271.03,1637.0,267.6343,267.6836,267.4961,267.5553,1637.0
2024-08-14 11:40:00,271.04,271.05,270.92,270.94,1000.0,267.5652,267.575,267.4467,267.4664,1000.0
2024-08-14 11:45:00,270.96,271.06,270.92,270.93,3517.0,267.4862,267.5849,267.4467,267.4566,3517.0
2024-08-14 11:50:00,271.04,271.13,270.94,271.02,8575.0,267.5652,267.654,267.4664,267.5454,8575.0
2024-08-14 11:55:00,271.05,271.05,270.87,270.88,3462.0,267.575,267.575,267.3973,267.4072,3462.0
2024-08-14 12:00:00,270.9,271.02,270.84,271.0,3661.0,267.427,267.5454,267.3677,267.5257,3661.0
2024-08-14 12:05:00,271.0,271.0,270.72,270.96,3514.0,267.5257,267.5257,267.2493,267.4862,3514.0
2024-08-14 12:10:00,270.91,271.0,270.9,270.93,3388.0,267.4368,267.5257,267.427,267.4566,3388.0
2024-08-14 12:15:00,270.97,271.24,270.94,270.95,3794.0,267.4961,267.7626,267.4664,267.4763,3794.0
2024-08-14 12:20:00,271.16,271.4,271.0,271.03,7566.0,267.6836,267.9205,267.5257,267.5553,7566.0
2024-08-14 12:25:00,270.86,271.05,270.86,270.98,2002.0,267.3875,267.575,267.3875,267.5059,2002.0
2024-08-14 12:30:00,271.03,271.21,271.0,271.13,1219.0,267.5553,267.733,267.5257,267.654,1219.0
2024-08-14 12:35:00,271.11,271.59,271.11,271.59,3951.0,267.6343,268.1081,267.6343,268.1081,3951.0
2024-08-14 12:40:00,271.72,271.72,271.33,271.65,3249.0,268.2364,268.2364,267.8514,268.1673,3249.0
2024-08-14 12:45:00,271.61,271.72,271.55,271.56,2308.0,268.1278,268.2364,268.0686,268.0785,2308.0
2024-08-14 12:50:00,271.65,271.71,271.46,271.6,3703.0,268.1673,268.2266,267.9798,268.118,3703.0
2024-08-14 12:55:00,271.63,271.66,271.49,271.49,10129.0,268.1476,268.1772,268.0094,268.0094,10129.0
2024-08-14 13:00:00,271.4,271.4,271.03,271.03,3997.0,267.9205,267.9205,267.5553,267.5553,3997.0
2024-08-14 13:05:00,271.06,271.46,271.05,271.12,2449.0,267.5849,267.9798,267.575,267.6441,2449.0
2024-08-14 13:10:00,271.29,271.46,271.29,271.31,1830.0,267.812,267.9798,267.812,267.8317,1830.0
2024-08-14 13:15:00,271.4,271.55,271.37,271.55,5318.0,267.9205,268.0686,267.8909,268.0686,5318.0
2024-08-14 13:20:00,271.55,271.63,271.48,271.63,4217.0,268.0686,268.1476,267.9995,268.1476,4217.0
2024-08-14 13:25:00,271.64,271.81,271.63,271.8,4114.0,268.1575,268.3253,268.1476,268.3154,4114.0
2024-08-14 13:30:00,271.81,271.94,271.73,271.89,3687.0,268.3253,268.4536,268.2463,268.4043,3687.0
2024-08-14 13:35:00,271.9,272.05,271.89,272.05,1716.0,268.4141,268.5622,268.4043,268.5622,1716.0
2024-08-14 13:40:00,272.05,272.06,271.93,271.94,9851.0,268.5622,268.5721,268.4437,268.4536,9851.0
2024-08-14 13:45:00,271.96,272.02,271.85,271.9,2610.0,268.4734,268.5326,268.3648,268.4141,2610.0
2024-08-14 13:50:00,271.74,271.88,271.67,271.8,2700.0,268.2562,268.3944,268.1871,268.3154,2700.0
2024-08-14 13:55:00,271.77,271.81,271.77,271.81,400.0,268.2858,268.3253,268.2858,268.3253,400.0
2024-08-14 14:00:00,271.73,271.74,271.48,271.57,3897.0,268.2463,268.2562,267.9995,268.0884,3897.0
2024-08-14 14:05:00,271.48,271.48,271.14,271.15,3129.0,267.9995,267.9995,267.6639,267.6737,3129.0
2024-08-14 14:10:00,271.15,271.15,271.07,271.1,400.0,267.6737,267.6737,267.5948,267.6244,400.0
2024-08-14 14:15:00,271.11,271.25,271.06,271.06,2248.0,267.6343,267.7725,267.5849,267.5849,2248.0
2024-08-14 14:20:00,271.16,271.17,271.06,271.06,1678.0,267.6836,267.6935,267.5849,267.5849,1678.0
2024-08-14 14:25:00,271.07,271.23,271.06,271.16,2283.0,267.5948,267.7527,267.5849,267.6836,2283.0
2024-08-14 14:30:00,271.17,271.51,271.16,271.43,3506.0,267.6935,268.0291,267.6836,267.9502,3506.0
2024-08-14 14:35:00,271.37,271.57,271.37,271.5,467.0,267.8909,268.0884,267.8909,268.0193,467.0
2024-08-14 14:40:00,271.5,271.58,271.43,271.48,2895.0,268.0193,268.0982,267.9502,267.9995,2895.0
2024-08-14 14:45:00,271.51,271.59,271.41,271.41,1649.0,268.0291,268.1081,267.9304,267.9304,1649.0
2024-08-14 14:50:00,271.52,271.65,271.52,271.58,1694.0,268.039,268.1673,268.039,268.0982,1694.0
2024-08-14 14:55:00,271.66,271.7,271.54,271.7,1814.0,268.1772,268.2167,268.0587,268.2167,1814.0
2024-08-14 15:00:00,271.7,271.73,271.5,271.5,1623.0,268.2167,268.2463,268.0193,268.0193,1623.0
2024-08-14 15:05:00,271.51,272.01,271.51,271.86,9130.0,268.0291,268.5227,268.0291,268.3746,9130.0
2024-08-14 15:10:00,271.92,271.99,271.58,271.58,4417.0,268.4339,268.503,268.0982,268.0982,4417.0
2024-08-14 15:15:00,271.65,271.77,271.47,271.6,2533.0,268.1673,268.2858,267.9896,268.118,2533.0
2024-08-14 15:20:00,271.6,271.62,271.53,271.53,2205.0,268.118,268.1377,268.0489,268.0489,2205.0
2024-08-14 15:25:00,271.54,271.54,271.27,271.34,3284.0,268.0587,268.0587,267.7922,267.8613,3284.0
2024-08-14 15:30:00,271.25,271.52,271.2,271.42,4732.0,267.7725,268.039,267.7231,267.9403,4732.0
2024-08-14 15:35:00,271.36,271.55,271.33,271.45,5538.0,267.8811,268.0686,267.8514,267.9699,5538.0
2024-08-14 15:40:00,271.59,271.8,271.45,271.6,11653.0,268.1081,268.3154,267.9699,268.118,11653.0
2024-08-14 15:45:00,271.56,271.98,271.56,271.94,11905.0,268.0785,268.4931,268.0785,268.4536,11905.0
2024-08-14 15:50:00,271.94,272.23,271.36,271.72,20653.0,268.4536,268.7399,267.8811,268.2364,20653.0
2024-08-14 15:55:00,271.72,272.54,271.72,272.32,66690.0,268.2364,269.0459,268.2364,268.8287,66690.0
2024-08-15 09:30:00,274.25,276.12,274.25,275.84,41610.0,270.734,272.58,270.734,272.3036,41610.0
2024-08-15 09:35:00,275.61,275.81,274.07,274.33,3162.0,272.0766,272.274,270.5563,270.813,3162.0
2024-08-15 09:40:00,274.63,274.63,273.68,273.97,5096.0,271.1091,271.1091,270.1713,270.4576,5096.0
2024-08-15 09:45:00,274.31,274.31,273.55,274.19,6702.0,270.7932,270.7932,270.043,270.6748,6702.0
2024-08-15 09:50:00,274.19,274.24,273.94,274.14,4031.0,270.6748,270.7241,270.428,270.6254,4031.0
2024-08-15 09:55:00,274.27,274.35,273.53,273.53,3660.0,270.7537,270.8327,270.0232,270.0232,3660.0
2024-08-15 10:00:00,273.85,274.01,273.67,273.79,4636.0,270.3391,270.4971,270.1614,270.2799,4636.0
2024-08-15 10:05:00,273.79,273.79,273.19,273.25,6008.0,270.2799,270.2799,269.6876,269.7468,6008.0
2024-08-15 10:10:00,273.19,273.24,272.93,273.18,5727.0,269.6876,269.737,269.4309,269.6777,5727.0
2024-08-15 10:15:00,273.25,273.44,273.18,273.42,5803.0,269.7468,269.9344,269.6777,269.9146,5803.0
2024-08-15 10:20:00,273.25,273.25,272.95,273.11,3194.0,269.7468,269.7468,269.4507,269.6086,3194.0
2024-08-15 10:25:00,273.21,273.49,273.0,273.39,5135.0,269.7073,269.9837,269.5,269.885,5135.0
2024-08-15 10:30:00,273.37,273.62,273.18,273.4,10121.0,269.8653,270.1121,269.6777,269.8949,10121.0
2024-08-15 10:35:00,273.41,273.62,272.97,273.11,6282.0,269.9048,270.1121,269.4704,269.6086,6282.0
2024-08-15 10:40:00,273.05,273.2,272.84,272.94,2557.0,269.5494,269.6975,269.3421,269.4408,2557.0
2024-08-15 10:45:00,273.06,273.39,273.02,273.28,6408.0,269.5593,269.885,269.5198,269.7764,6408.0
2024-08-15 10:50:00,273.34,273.57,273.27,273.57,5720.0,269.8357,270.0627,269.7666,270.0627,5720.0
2024-08-15 10:55:00,273.58,273.58,273.15,273.48,7444.0,270.0726,270.0726,269.6481,269.9739,7444.0
2024-08-15 11:00:00,273.48,273.58,273.29,273.58,4356.0,269.9739,270.0726,269.7863,270.0726,4356.0
2024-08-15 11:05:00,273.64,273.67,273.44,273.56,8440.0,270.1318,270.1614,269.9344,270.0528,8440.0
2024-08-15 11:10:00,273.5,273.58,273.23,273.51,2833.0,269.9936,270.0726,269.7271,270.0035,2833.0
2024-08-15 11:15:00,273.54,273.91,273.54,273.75,8675.0,270.0331,270.3984,270.0331,270.2404,8675.0
2024-08-15 11:20:00,273.83,273.84,273.64,273.75,4307.0,270.3194,270.3293,270.1318,270.2404,4307.0
2024-08-15 11:25:00,273.77,274.0,273.75,273.94,6055.0,270.2602,270.4872,270.2404,270.428,6055.0
2024-08-15 11:30:00,274.01,274.12,273.96,273.99,1632.0,270.4971,270.6057,270.4477,270.4773,1632.0
2024-08-15 11:35:00,273.99,274.23,273.87,274.22,5368.0,270.4773,270.7143,270.3589,270.7044,5368.0
2024-08-15 11:40:00,274.34,274.34,274.0,274.0,2854.0,270.8228,270.8228,270.4872,270.4872,2854.0
2024-08-15 11:45:00,273.98,274.17,273.87,274.12,4120.0,270.4675,270.655,270.3589,270.6057,4120.0
2024-08-15 11:50:00,274.1,274.24,274.05,274.05,6363.0,270.5859,270.7241,270.5366,270.5366,6363.0
2024-08-15 11:55:00,274.14,274.14,273.74,273.9,2401.0,270.6254,270.6254,270.2305,270.3885,2401.0
2024-08-15 12:00:00,273.9,273.9,273.48,273.59,7915.0,270.3885,270.3885,269.9739,270.0825,7915.0
2024-08-15 12:05:00,273.61,273.67,273.56,273.59,1504.0,270.1022,270.1614,270.0528,270.0825,1504.0
2024-08-15 12:10:00,273.59,273.89,273.59,273.88,7316.0,270.0825,270.3786,270.0825,270.3687,7316.0
2024-08-15 12:15:00,273.9,273.95,273.71,273.71,2110.0,270.3885,270.4378,270.2009,270.2009,2110.0
2024-08-15 12:20:00,273.76,273.9,273.75,273.78,730.0,270.2503,270.3885,270.2404,270.27,730.0
2024-08-15 12:25:00,273.8,273.93,273.78,273.84,4842.0,270.2898,270.4181,270.27,270.3293,4842.0
2024-08-15 12:30:00,273.91,273.91,273.67,273.71,4436.0,270.3984,270.3984,270.1614,270.2009,4436.0
2024-08-15 12:35:00,273.75,273.78,273.36,273.36,6031.0,270.2404,270.27,269.8554,269.8554,6031.0
2024-08-15 12:40:00,273.48,273.5,273.32,273.32,3177.0,269.9739,269.9936,269.8159,269.8159,3177.0
2024-08-15 12:45:00,273.4,273.45,273.11,273.13,6229.0,269.8949,269.9443,269.6086,269.6284,6229.0
2024-08-15 12:50:00,273.19,273.33,273.15,273.27,8739.0,269.6876,269.8258,269.6481,269.7666,8739.0
2024-08-15 12:55:00,273.28,273.33,273.11,273.33,10240.0,269.7764,269.8258,269.6086,269.8258,10240.0
2024-08-15 13:00:00,273.33,273.48,273.19,273.35,18121.0,269.8258,269.9739,269.6876,269.8455,18121.0
2024-08-15 13:05:00,273.43,273.5,273.26,273.44,6372.0,269.9245,269.9936,269.7567,269.9344,6372.0
2024-08-15 13:10:00,273.41,273.54,273.41,273.49,4938.0,269.9048,270.0331,269.9048,269.9837,4938.0
2024-08-15 13:15:00,273.47,273.51,273.34,273.43,4065.0,269.964,270.0035,269.8357,269.9245,4065.0
2024-08-15 13:20:00,273.37,273.56,273.36,273.51,2216.0,269.8653,270.0528,269.8554,270.0035,2216.0
2024-08-15 13:25:00,273.52,273.6,273.52,273.53,1921.0,270.0134,270.0923,270.0134,270.0232,1921.0
2024-08-15 13:30:00,273.52,273.6,273.29,273.41,12908.0,270.0134,270.0923,269.7863,269.9048,12908.0
2024-08-15 13:35:00,273.36,273.41,273.24,273.29,9308.0,269.8554,269.9048,269.737,269.7863,9308.0
2024-08-15 13:40:00,273.24,273.28,273.14,273.25,12398.0,269.737,269.7764,269.6382,269.7468,12398.0
2024-08-15 13:45:00,273.25,273.26,273.15,273.17,2500.0,269.7468,269.7567,269.6481,269.6678,2500.0
2024-08-15 13:50:00,273.2,273.21,272.89,272.89,6325.0,269.6975,269.7073,269.3914,269.3914,6325.0
2024-08-15 13:55:00,272.9,272.9,272.81,272.81,2820.0,269.4013,269.4013,269.3125,269.3125,2820.0
2024-08-15 14:00:00,272.84,272.87,272.6,272.84,9141.0,269.3421,269.3717,269.1052,269.3421,9141.0
2024-08-15 14:05:00,272.9,273.03,272.81,273.03,4196.0,269.4013,269.5296,269.3125,269.5296,4196.0
2024-08-15 14:10:00,272.95,272.98,272.75,272.75,4827.0,269.4507,269.4803,269.2532,269.2532,4827.0
2024-08-15 14:15:00,272.81,272.87,272.73,272.86,6207.0,269.3125,269.3717,269.2335,269.3618,6207.0
2024-08-15 14:20:00,272.84,272.87,272.44,272.56,6670.0,269.3421,269.3717,268.9472,269.0657,6670.0
2024-08-15 14:25:00,272.55,272.55,272.31,272.43,15618.0,269.0558,269.0558,268.8189,268.9373,15618.0
2024-08-15 14:30:00,272.48,272.6,272.47,272.6,3650.0,268.9867,269.1052,268.9768,269.1052,3650.0
2024-08-15 14:35:00,272.68,272.68,272.48,272.53,7109.0,269.1841,269.1841,268.9867,269.0361,7109.0
2024-08-15 14:40:00,272.47,272.79,272.47,272.76,8449.0,268.9768,269.2927,268.9768,269.2631,8449.0
2024-08-15 14:45:00,272.76,272.94,272.66,272.88,4426.0,269.2631,269.4408,269.1644,269.3816,4426.0
2024-08-15 14:50:00,272.87,272.91,272.82,272.91,2790.0,269.3717,269.4112,269.3223,269.4112,2790.0
2024-08-15 14:55:00,272.88,272.93,272.85,272.86,4881.0,269.3816,269.4309,269.352,269.3618,4881.0
2024-08-15 15:00:00,272.79,272.83,272.41,272.41,14511.0,269.2927,269.3322,268.9176,268.9176,14511.0
2024-08-15 15:05:00,272.57,272.83,272.51,272.83,4987.0,269.0755,269.3322,269.0163,269.3322,4987.0
2024-08-15 15:10:00,272.84,272.95,272.72,272.84,7016.0,269.3421,269.4507,269.2236,269.3421,7016.0
2024-08-15 15:15:00,272.9,272.95,272.77,272.91,7047.0,269.4013,269.4507,269.273,269.4112,7047.0
2024-08-15 15:20:00,272.96,272.96,272.8,272.88,3373.0,269.4605,269.4605,269.3026,269.3816,3373.0
2024-08-15 15:25:00,272.81,272.92,272.66,272.86,20048.0,269.3125,269.4211,269.1644,269.3618,20048.0
2024-08-15 15:30:00,272.85,272.92,272.74,272.8,13659.0,269.352,269.4211,269.2434,269.3026,13659.0
2024-08-15 15:35:00,272.76,273.02,272.73,272.91,4892.0,269.2631,269.5198,269.2335,269.4112,4892.0
2024-08-15 15:40:00,272.91,272.94,272.45,272.54,7494.0,269.4112,269.4408,268.9571,269.0459,7494.0
2024-08-15 15:45:00,272.54,272.7,272.43,272.6,9955.0,269.0459,269.2039,268.9373,269.1052,9955.0
2024-08-15 15:50:00,272.55,272.55,272.09,272.27,18404.0,269.0558,269.0558,268.6017,268.7794,18404.0
2024-08-15 15:55:00,272.27,272.73,272.24,272.72,36734.0,268.7794,269.2335,268.7498,269.2236,36734.0
2024-08-16 09:30:00,273.11,273.48,271.93,272.0,83892.0,269.6086,269.9739,268.4437,268.5128,83892.0
2024-08-16 09:35:00,271.94,272.29,271.7,271.74,6888.0,268.4536,268.7991,268.2167,268.2562,6888.0
2024-08-16 09:40:00,271.73,272.64,271.73,272.48,4261.0,268.2463,269.1446,268.2463,268.9867,4261.0
2024-08-16 09:45:00,272.59,273.27,272.44,273.23,9165.0,269.0953,269.7666,268.9472,269.7271,9165.0
2024-08-16 09:50:00,273.04,273.12,272.66,272.77,1626.0,269.5395,269.6185,269.1644,269.273,1626.0
2024-08-16 09:55:00,272.82,273.3,272.77,273.23,10761.0,269.3223,269.7962,269.273,269.7271,10761.0
2024-08-16 10:00:00,273.36,274.06,273.35,273.53,7629.0,269.8554,270.5464,269.8455,270.0232,7629.0
2024-08-16 10:05:00,273.27,273.5,273.13,273.22,5751.0,269.7666,269.9936,269.6284,269.7172,5751.0
2024-08-16 10:10:00,273.33,273.42,273.17,273.3,3813.0,269.8258,269.9146,269.6678,269.7962,3813.0
2024-08-16 10:15:00,273.38,273.85,273.31,273.48,8173.0,269.8752,270.3391,269.8061,269.9739,8173.0
2024-08-16 10:20:00,273.49,273.71,273.36,273.52,3965.0,269.9837,270.2009,269.8554,270.0134,3965.0
2024-08-16 10:25:00,273.69,273.69,273.25,273.31,1931.0,270.1812,270.1812,269.7468,269.8061,1931.0
2024-08-16 10:30:00,273.46,273.46,272.85,272.99,4322.0,269.9541,269.9541,269.352,269.4902,4322.0
2024-08-16 10:35:00,272.88,273.11,272.8,273.11,4231.0,269.3816,269.6086,269.3026,269.6086,4231.0
2024-08-16 10:40:00,273.01,273.42,272.93,273.32,3972.0,269.5099,269.9146,269.4309,269.8159,3972.0
2024-08-16 10:45:00,273.46,273.46,273.26,273.44,1480.0,269.9541,269.9541,269.7567,269.9344,1480.0
2024-08-16 10:50:00,273.49,273.49,273.13,273.13,5436.0,269.9837,269.9837,269.6284,269.6284,5436.0
2024-08-16 10:55:00,273.12,273.31,273.11,273.24,3898.0,269.6185,269.8061,269.6086,269.737,3898.0
2024-08-16 11:00:00,273.24,273.38,273.15,273.21,7452.0,269.737,269.8752,269.6481,269.7073,7452.0
2024-08-16 11:05:00,273.34,273.41,273.2,273.22,3922.0,269.8357,269.9048,269.6975,269.7172,3922.0
2024-08-16 11:10:00,273.2,273.63,273.2,273.63,4732.0,269.6975,270.122,269.6975,270.122,4732.0
2024-08-16 11:15:00,273.5,273.91,273.5,273.72,4248.0,269.9936,270.3984,269.9936,270.2108,4248.0
2024-08-16 11:20:00,273.72,273.73,273.25,273.28,4221.0,270.2108,270.2207,269.7468,269.7764,4221.0
2024-08-16 11:25:00,273.29,273.57,273.1,273.57,4218.0,269.7863,270.0627,269.5987,270.0627,4218.0
2024-08-16 11:30:00,273.49,273.57,273.11,273.28,2914.0,269.9837,270.0627,269.6086,269.7764,2914.0
2024-08-16 11:35:00,272.98,273.18,272.66,272.66,4508.0,269.4803,269.6777,269.1644,269.1644,4508.0
2024-08-16 11:40:00,272.82,273.17,272.66,273.08,2687.0,269.3223,269.6678,269.1644,269.579,2687.0
2024-08-16 11:45:00,273.16,273.16,272.85,273.16,1226.0,269.658,269.658,269.352,269.658,1226.0
2024-08-16 11:50:00,273.43,273.45,273.22,273.28,1767.0,269.9245,269.9443,269.7172,269.7764,1767.0
2024-08-16 11:55:00,273.34,273.34,273.06,273.07,3257.0,269.8357,269.8357,269.5593,269.5691,3257.0
2024-08-16 12:00:00,273.12,273.23,273.08,273.09,2960.0,269.6185,269.7271,269.579,269.5889,2960.0
2024-08-16 12:05:00,273.15,273.23,273.06,273.06,2236.0,269.6481,269.7271,269.5593,269.5593,2236.0
2024-08-16 12:10:00,273.03,273.35,273.03,273.35,10849.0,269.5296,269.8455,269.5296,269.8455,10849.0
2024-08-16 12:15:00,273.37,273.53,273.37,273.5,3697.0,269.8653,270.0232,269.8653,269.9936,3697.0
2024-08-16 12:20:00,273.5,273.62,273.38,273.62,4449.0,269.9936,270.1121,269.8752,270.1121,4449.0
2024-08-16 12:25:00,273.46,273.5,273.18,273.41,9772.0,269.9541,269.9936,269.6777,269.9048,9772.0
2024-08-16 12:30:00,273.41,273.63,273.4,273.63,3149.0,269.9048,270.122,269.8949,270.122,3149.0
2024-08-16 12:35:00,273.61,273.67,273.61,273.65,1350.0,270.1022,270.1614,270.1022,270.1417,1350.0
2024-08-16 12:40:00,273.5,273.83,273.5,273.73,2291.0,269.9936,270.3194,269.9936,270.2207,2291.0
2024-08-16 12:45:00,273.77,273.81,273.72,273.8,1761.0,270.2602,270.2996,270.2108,270.2898,1761.0
2024-08-16 12:50:00,273.75,273.95,273.72,273.95,1961.0,270.2404,270.4378,270.2108,270.4378,1961.0
2024-08-16 12:55:00,273.93,274.07,273.92,274.06,3170.0,270.4181,270.5563,270.4082,270.5464,3170.0
2024-08-16 13:00:00,274.02,274.03,273.78,273.78,855.0,270.507,270.5168,270.27,270.27,855.0
2024-08-16 13:05:00,273.81,273.92,273.53,273.53,1808.0,270.2996,270.4082,270.0232,270.0232,1808.0
2024-08-16 13:10:00,273.75,273.86,273.61,273.61,2745.0,270.2404,270.349,270.1022,270.1022,2745.0
2024-08-16 13:15:00,273.51,273.63,273.48,273.48,2881.0,270.0035,270.122,269.9739,269.9739,2881.0
2024-08-16 13:20:00,273.59,273.62,273.48,273.62,1337.0,270.0825,270.1121,269.9739,270.1121,1337.0
2024-08-16 13:25:00,273.44,273.47,273.32,273.32,1792.0,269.9344,269.964,269.8159,269.8159,1792.0
2024-08-16 13:30:00,273.39,273.62,273.33,273.61,3336.0,269.885,270.1121,269.8258,270.1022,3336.0
2024-08-16 13:35:00,273.66,273.7,273.53,273.65,1471.0,270.1516,270.1911,270.0232,270.1417,1471.0
2024-08-16 13:40:00,273.7,273.83,273.68,273.74,745.0,270.1911,270.3194,270.1713,270.2305,745.0
2024-08-16 13:45:00,273.74,273.87,273.74,273.74,981.0,270.2305,270.3589,270.2305,270.2305,981.0
2024-08-16 13:50:00,273.78,273.8,273.68,273.78,2182.0,270.27,270.2898,270.1713,270.27,2182.0
2024-08-16 13:55:00,273.75,273.91,273.69,273.91,2117.0,270.2404,270.3984,270.1812,270.3984,2117.0
2024-08-16 14:00:00,273.68,273.73,273.56,273.63,1846.0,270.1713,270.2207,270.0528,270.122,1846.0
2024-08-16 14:05:00,273.63,273.69,273.47,273.54,1807.0,270.122,270.1812,269.964,270.0331,1807.0
2024-08-16 14:10:00,273.51,273.66,273.51,273.59,2876.0,270.0035,270.1516,270.0035,270.0825,2876.0
2024-08-16 14:15:00,273.68,273.82,273.61,273.75,3630.0,270.1713,270.3095,270.1022,270.2404,3630.0
2024-08-16 14:20:00,273.69,273.69,273.37,273.42,6173.0,270.1812,270.1812,269.8653,269.9146,6173.0
2024-08-16 14:25:00,273.41,273.47,273.31,273.39,11464.0,269.9048,269.964,269.8061,269.885,11464.0
2024-08-16 14:30:00,273.39,273.42,273.24,273.26,3450.0,269.885,269.9146,269.737,269.7567,3450.0
2024-08-16 14:35:00,273.26,273.38,273.12,273.31,4190.0,269.7567,269.8752,269.6185,269.8061,4190.0
2024-08-16 14:40:00,273.38,273.6,273.33,273.6,4269.0,269.8752,270.0923,269.8258,270.0923,4269.0
2024-08-16 14:45:00,273.53,273.61,273.48,273.55,2700.0,270.0232,270.1022,269.9739,270.043,2700.0
2024-08-16 14:50:00,273.55,273.86,273.43,273.86,9448.0,270.043,270.349,269.9245,270.349,9448.0
2024-08-16 14:55:00,273.93,274.0,273.81,273.84,5624.0,270.4181,270.4872,270.2996,270.3293,5624.0
2024-08-16 15:00:00,273.84,274.1,273.76,274.01,7655.0,270.3293,270.5859,270.2503,270.4971,7655.0
2024-08-16 15:05:00,273.92,273.99,273.57,273.63,8434.0,270.4082,270.4773,270.0627,270.122,8434.0
2024-08-16 15:10:00,273.63,273.74,273.6,273.7,6060.0,270.122,270.2305,270.0923,270.1911,6060.0
2024-08-16 15:15:00,273.6,273.69,273.53,273.54,6695.0,270.0923,270.1812,270.0232,270.0331,6695.0
2024-08-16 15:20:00,273.59,273.62,273.31,273.32,9476.0,270.0825,270.1121,269.8061,269.8159,9476.0
2024-08-16 15:25:00,273.28,273.29,273.01,273.1,9639.0,269.7764,269.7863,269.5099,269.5987,9639.0
2024-08-16 15:30:00,273.0,273.29,272.93,273.06,6979.0,269.5,269.7863,269.4309,269.5593,6979.0
2024-08-16 15:35:00,273.06,273.38,273.04,273.25,6637.0,269.5593,269.8752,269.5395,269.7468,6637.0
2024-08-16 15:40:00,273.26,273.32,272.97,272.97,8288.0,269.7567,269.8159,269.4704,269.4704,8288.0
2024-08-16 15:45:00,272.97,273.27,272.96,273.07,5619.0,269.4704,269.7666,269.4605,269.5691,5619.0
2024-08-16 15:50:00,273.21,273.25,272.72,272.8,15729.0,269.7073,269.7468,269.2236,269.3026,15729.0
2024-08-16 15:55:00,272.76,273.47,272.74,273.41,42682.0,269.2631,269.964,269.2434,269.9048,42682.0
2024-08-19 09:30:00,273.95,275.47,273.7,275.47,31541.0,270.4378,271.9384,270.1911,271.9384,31541.0
2024-08-19 09:35:00,275.38,275.85,274.82,274.83,12479.0,271.8495,272.3135,271.2967,271.3066,12479.0
2024-08-19 09:40:00,275.09,275.25,275.05,275.12,1535.0,271.5632,271.7212,271.5237,271.5928,1535.0
2024-08-19 09:45:00,275.15,275.45,274.44,274.44,5188.0,271.6225,271.9186,270.9216,270.9216,5188.0
2024-08-19 09:50:00,274.3,274.3,273.91,274.18,2277.0,270.7834,270.7834,270.3984,270.6649,2277.0
2024-08-19 09:55:00,274.25,274.25,273.75,274.25,1422.0,270.734,270.734,270.2404,270.734,1422.0
2024-08-19 10:00:00,274.19,274.54,274.18,274.43,2066.0,270.6748,271.0203,270.6649,270.9117,2066.0
2024-08-19 10:05:00,274.49,274.62,274.3,274.3,3212.0,270.9709,271.0993,270.7834,270.7834,3212.0
2024-08-19 10:10:00,274.02,274.21,274.01,274.16,1178.0,270.507,270.6945,270.4971,270.6452,1178.0
2024-08-19 10:15:00,273.94,274.57,273.94,274.56,2537.0,270.428,271.0499,270.428,271.04,2537.0
2024-08-19 10:20:00,274.39,274.43,274.24,274.24,1962.0,270.8722,270.9117,270.7241,270.7241,1962.0
2024-08-19 10:25:00,274.34,274.41,274.13,274.3,1915.0,270.8228,270.892,270.6155,270.7834,1915.0
2024-08-19 10:30:00,274.14,274.48,274.14,274.45,3068.0,270.6254,270.9611,270.6254,270.9314,3068.0
2024-08-19 10:35:00,274.49,274.58,274.49,274.5,1246.0,270.9709,271.0598,270.9709,270.9808,1246.0
2024-08-19 10:40:00,274.56,275.0,274.56,274.97,4232.0,271.04,271.4744,271.04,271.4448,4232.0
2024-08-19 10:45:00,274.97,275.0,274.6,274.61,1260.0,271.4448,271.4744,271.0795,271.0894,1260.0
2024-08-19 10:50:00,274.71,274.72,274.27,274.38,3169.0,271.1881,271.198,270.7537,270.8623,3169.0
2024-08-19 10:55:00,274.42,274.45,274.36,274.43,3726.0,270.9018,270.9314,270.8426,270.9117,3726.0
2024-08-19 11:00:00,274.46,274.46,273.9,273.9,2254.0,270.9413,270.9413,270.3885,270.3885,2254.0
2024-08-19 11:05:00,273.9,273.95,273.77,273.83,3778.0,270.3885,270.4378,270.2602,270.3194,3778.0
2024-08-19 11:10:00,273.78,274.08,273.77,273.98,4177.0,270.27,270.5662,270.2602,270.4675,4177.0
2024-08-19 11:15:00,274.05,274.13,273.99,274.0,2960.0,270.5366,270.6155,270.4773,270.4872,2960.0
2024-08-19 11:20:00,274.0,274.01,273.71,273.79,6086.0,270.4872,270.4971,270.2009,270.2799,6086.0
2024-08-19 11:25:00,273.72,273.72,273.5,273.67,3042.0,270.2108,270.2108,269.9936,270.1614,3042.0
2024-08-19 11:30:00,273.79,273.93,273.61,273.77,6975.0,270.2799,270.4181,270.1022,270.2602,6975.0
2024-08-19 11:35:00,273.82,273.89,273.61,273.71,1000.0,270.3095,270.3786,270.1022,270.2009,1000.0
2024-08-19 11:40:00,273.71,273.78,273.63,273.63,4373.0,270.2009,270.27,270.122,270.122,4373.0
2024-08-19 11:45:00,273.78,273.99,273.73,273.99,2514.0,270.27,270.4773,270.2207,270.4773,2514.0
2024-08-19 11:50:00,274.0,274.0,273.87,273.94,985.0,270.4872,270.4872,270.3589,270.428,985.0
2024-08-19 11:55:00,273.77,273.87,273.71,273.87,3657.0,270.2602,270.3589,270.2009,270.3589,3657.0
2024-08-19 12:00:00,273.94,274.05,273.8,273.8,1710.0,270.428,270.5366,270.2898,270.2898,1710.0
2024-08-19 12:05:00,273.77,273.94,273.75,273.94,1795.0,270.2602,270.428,270.2404,270.428,1795.0
2024-08-19 12:10:00,273.83,273.96,273.82,273.82,2118.0,270.3194,270.4477,270.3095,270.3095,2118.0
2024-08-19 12:15:00,273.88,273.88,273.72,273.72,1598.0,270.3687,270.3687,270.2108,270.2108,1598.0
2024-08-19 12:20:00,273.73,274.12,273.72,274.1,4194.0,270.2207,270.6057,270.2108,270.5859,4194.0
2024-08-19 12:25:00,274.02,274.24,274.02,274.19,1469.0,270.507,270.7241,270.507,270.6748,1469.0
2024-08-19 12:30:00,274.13,274.39,274.12,274.38,2266.0,270.6155,270.8722,270.6057,270.8623,2266.0
2024-08-19 12:35:00,274.38,274.6,274.27,274.5,5125.0,270.8623,271.0795,270.7537,270.9808,5125.0
2024-08-19 12:40:00,274.62,274.62,274.4,274.56,2288.0,271.0993,271.0993,270.8821,271.04,2288.0
2024-08-19 12:45:00,274.56,274.76,274.56,274.76,5823.0,271.04,271.2375,271.04,271.2375,5823.0
2024-08-19 12:50:00,274.72,274.86,274.7,274.71,1608.0,271.198,271.3362,271.1782,271.1881,1608.0
2024-08-19 12:55:00,274.75,274.9,274.7,274.7,2248.0,271.2276,271.3757,271.1782,271.1782,2248.0
2024-08-19 13:00:00,274.85,274.85,274.73,274.76,598.0,271.3263,271.3263,271.2078,271.2375,598.0
2024-08-19 13:05:00,274.53,274.64,274.5,274.64,1929.0,271.0104,271.119,270.9808,271.119,1929.0
2024-08-19 13:10:00,274.63,274.66,274.57,274.6,755.0,271.1091,271.1387,271.0499,271.0795,755.0
2024-08-19 13:15:00,274.59,274.68,274.58,274.68,609.0,271.0696,271.1585,271.0598,271.1585,609.0
2024-08-19 13:20:00,274.7,274.7,274.54,274.62,474.0,271.1782,271.1782,271.0203,271.0993,474.0
2024-08-19 13:25:00,274.54,274.54,274.45,274.51,1867.0,271.0203,271.0203,270.9314,270.9907,1867.0
2024-08-19 13:30:00,274.45,274.48,274.38,274.39,1552.0,270.9314,270.9611,270.8623,270.8722,1552.0
2024-08-19 13:35:00,274.3,274.33,274.0,274.16,5266.0,270.7834,270.813,270.4872,270.6452,5266.0
2024-08-19 13:40:00,274.26,274.31,274.2,274.2,1477.0,270.7439,270.7932,270.6846,270.6846,1477.0
2024-08-19 13:45:00,274.35,274.35,274.14,274.25,1423.0,270.8327,270.8327,270.6254,270.734,1423.0
2024-08-19 13:50:00,274.23,274.34,274.22,274.23,1086.0,270.7143,270.8228,270.7044,270.7143,1086.0
2024-08-19 13:55:00,274.22,274.34,274.21,274.22,1776.0,270.7044,270.8228,270.6945,270.7044,1776.0
2024-08-19 14:00:00,274.25,274.34,274.21,274.23,492.0,270.734,270.8228,270.6945,270.7143,492.0
2024-08-19 14:05:00,274.25,274.26,274.01,274.01,1824.0,270.734,270.7439,270.4971,270.4971,1824.0
2024-08-19 14:10:00,274.03,274.07,273.89,273.95,1596.0,270.5168,270.5563,270.3786,270.4378,1596.0
2024-08-19 14:15:00,274.05,274.06,273.88,273.88,1508.0,270.5366,270.5464,270.3687,270.3687,1508.0
2024-08-19 14:20:00,273.96,273.96,273.81,273.81,2225.0,270.4477,270.4477,270.2996,270.2996,2225.0
2024-08-19 14:25:00,273.9,273.9,273.51,273.62,4085.0,270.3885,270.3885,270.0035,270.1121,4085.0
2024-08-19 14:30:00,273.54,273.65,273.5,273.53,3034.0,270.0331,270.1417,269.9936,270.0232,3034.0
2024-08-19 14:35:00,273.5,273.65,273.5,273.62,4020.0,269.9936,270.1417,269.9936,270.1121,4020.0
2024-08-19 14:40:00,273.67,273.84,273.67,273.79,2772.0,270.1614,270.3293,270.1614,270.2799,2772.0
2024-08-19 14:45:00,273.79,273.82,273.66,273.71,1316.0,270.2799,270.3095,270.1516,270.2009,1316.0
2024-08-19 14:50:00,273.71,273.79,273.57,273.6,7156.0,270.2009,270.2799,270.0627,270.0923,7156.0
2024-08-19 14:55:00,273.64,273.64,273.59,273.6,1412.0,270.1318,270.1318,270.0825,270.0923,1412.0
2024-08-19 15:00:00,273.51,273.62,273.42,273.58,5344.0,270.0035,270.1121,269.9146,270.0726,5344.0
2024-08-19 15:05:00,273.57,273.73,273.57,273.61,2335.0,270.0627,270.2207,270.0627,270.1022,2335.0
2024-08-19 15:10:00,273.63,273.7,273.51,273.7,2614.0,270.122,270.1911,270.0035,270.1911,2614.0
2024-08-19 15:15:00,273.62,273.74,273.57,273.67,4520.0,270.1121,270.2305,270.0627,270.1614,4520.0
2024-08-19 15:20:00,273.61,273.73,273.57,273.68,2362.0,270.1022,270.2207,270.0627,270.1713,2362.0
2024-08-19 15:25:00,273.67,273.72,273.57,273.61,3326.0,270.1614,270.2108,270.0627,270.1022,3326.0
2024-08-19 15:30:00,273.59,273.59,273.4,273.47,5758.0,270.0825,270.0825,269.8949,269.964,5758.0
2024-08-19 15:35:00,273.4,273.44,273.22,273.35,6792.0,269.8949,269.9344,269.7172,269.8455,6792.0
2024-08-19 15:40:00,273.35,273.49,273.34,273.49,5756.0,269.8455,269.9837,269.8357,269.9837,5756.0
2024-08-19 15:45:00,273.42,273.63,273.42,273.48,7146.0,269.9146,270.122,269.9146,269.9739,7146.0
2024-08-19 15:50:00,273.51,273.51,272.97,273.09,7904.0,270.0035,270.0035,269.4704,269.5889,7904.0
2024-08-19 15:55:00,273.02,274.17,273.01,274.04,72236.0,269.5198,270.655,269.5099,270.5267,72236.0
2024-08-20 09:30:00,273.67,274.16,273.46,274.15,15868.0,270.1614,270.6452,269.9541,270.6353,15868.0
2024-08-20 09:35:00,273.78,274.0,273.34,273.48,1108.0,270.27,270.4872,269.8357,269.9739,1108.0
2024-08-20 09:40:00,273.0,273.29,272.75,272.75,2252.0,269.5,269.7863,269.2532,269.2532,2252.0
2024-08-20 09:45:00,273.27,273.27,272.73,273.0,6434.0,269.7666,269.7666,269.2335,269.5,6434.0
2024-08-20 09:50:00,273.12,273.36,272.5,272.84,4603.0,269.6185,269.8554,269.0064,269.3421,4603.0
2024-08-20 09:55:00,273.37,273.41,273.24,273.34,1468.0,269.8653,269.9048,269.737,269.8357,1468.0
2024-08-20 10:00:00,273.44,273.78,273.25,273.29,3912.0,269.9344,270.27,269.7468,269.7863,3912.0
2024-08-20 10:05:00,273.05,273.15,272.68,272.68,1417.0,269.5494,269.6481,269.1841,269.1841,1417.0
2024-08-20 10:10:00,272.85,273.33,272.84,273.32,6502.0,269.352,269.8258,269.3421,269.8159,6502.0
2024-08-20 10:15:00,273.11,273.42,272.93,273.19,1770.0,269.6086,269.9146,269.4309,269.6876,1770.0
2024-08-20 10:20:00,273.25,273.26,272.76,273.0,3374.0,269.7468,269.7567,269.2631,269.5,3374.0
2024-08-20 10:25:00,273.23,273.53,273.2,273.53,3890.0,269.7271,270.0232,269.6975,270.0232,3890.0
2024-08-20 10:30:00,273.32,273.5,273.18,273.46,1582.0,269.8159,269.9936,269.6777,269.9541,1582.0
2024-08-20 10:35:00,273.48,273.86,273.48,273.86,2019.0,269.9739,270.349,269.9739,270.349,2019.0
2024-08-20 10:40:00,273.86,274.06,273.73,273.94,4183.0,270.349,270.5464,270.2207,270.428,4183.0
2024-08-20 10:45:00,273.86,273.93,273.79,273.79,1295.0,270.349,270.4181,270.2799,270.2799,1295.0
2024-08-20 10:50:00,273.91,273.93,273.65,273.68,1142.0,270.3984,270.4181,270.1417,270.1713,1142.0
2024-08-20 10:55:00,273.68,273.68,273.68,273.68,0.0,270.1713,270.1713,270.1713,270.1713,0.0
2024-08-20 11:00:00,273.82,273.99,273.69,273.99,2073.0,270.3095,270.4773,270.1812,270.4773,2073.0
2024-08-20 11:05:00,273.99,274.44,273.99,274.24,1681.0,270.4773,270.9216,270.4773,270.7241,1681.0
2024-08-20 11:10:00,274.22,274.22,273.94,273.94,617.0,270.7044,270.7044,270.428,270.428,617.0
2024-08-20 11:15:00,273.85,273.92,273.78,273.92,1115.0,270.3391,270.4082,270.27,270.4082,1115.0
2024-08-20 11:20:00,273.85,273.85,273.63,273.63,400.0,270.3391,270.3391,270.122,270.122,400.0
2024-08-20 11:25:00,273.69,273.7,273.48,273.48,1100.0,270.1812,270.1911,269.9739,269.9739,1100.0
2024-08-20 11:30:00,273.35,273.35,273.35,273.35,100.0,269.8455,269.8455,269.8455,269.8455,100.0
2024-08-20 11:35:00,273.08,273.2,273.02,273.02,2519.0,269.579,269.6975,269.5198,269.5198,2519.0
2024-08-20 11:40:00,273.02,273.3,273.02,273.19,1499.0,269.5198,269.7962,269.5198,269.6876,1499.0
2024-08-20 11:45:00,273.19,273.19,273.08,273.13,855.0,269.6876,269.6876,269.579,269.6284,855.0
2024-08-20 11:50:00,273.18,273.24,272.98,273.12,2675.0,269.6777,269.737,269.4803,269.6185,2675.0
2024-08-20 11:55:00,273.29,273.3,273.17,273.3,1169.0,269.7863,269.7962,269.6678,269.7962,1169.0
2024-08-20 12:00:00,273.19,273.35,272.91,272.91,5875.0,269.6876,269.8455,269.4112,269.4112,5875.0
2024-08-20 12:05:00,273.0,273.0,272.69,272.86,2427.0,269.5,269.5,269.194,269.3618,2427.0
2024-08-20 12:10:00,272.86,272.86,272.86,272.86,0.0,269.3618,269.3618,269.3618,269.3618,0.0
2024-08-20 12:15:00,272.84,272.85,272.59,272.63,4348.0,269.3421,269.352,269.0953,269.1348,4348.0
2024-08-20 12:20:00,272.56,272.72,272.55,272.72,1232.0,269.0657,269.2236,269.0558,269.2236,1232.0
2024-08-20 12:25:00,272.6,272.88,272.55,272.86,2038.0,269.1052,269.3816,269.0558,269.3618,2038.0
2024-08-20 12:30:00,272.64,272.73,272.51,272.73,1933.0,269.1446,269.2335,269.0163,269.2335,1933.0
2024-08-20 12:35:00,272.77,272.88,272.73,272.86,2106.0,269.273,269.3816,269.2335,269.3618,2106.0
2024-08-20 12:40:00,272.86,272.89,272.7,272.77,1288.0,269.3618,269.3914,269.2039,269.273,1288.0
2024-08-20 12:45:00,272.82,272.82,272.72,272.72,902.0,269.3223,269.3223,269.2236,269.2236,902.0
2024-08-20 12:50:00,272.69,272.89,272.69,272.84,1204.0,269.194,269.3914,269.194,269.3421,1204.0
2024-08-20 12:55:00,272.77,272.81,272.76,272.76,1685.0,269.273,269.3125,269.2631,269.2631,1685.0
2024-08-20 13:00:00,272.5,272.67,272.5,272.67,945.0,269.0064,269.1743,269.0064,269.1743,945.0
2024-08-20 13:05:00,272.54,272.78,272.54,272.73,1741.0,269.0459,269.2828,269.0459,269.2335,1741.0
2024-08-20 13:10:00,272.74,272.74,272.57,272.57,261.0,269.2434,269.2434,269.0755,269.0755,261.0
2024-08-20 13:15:00,272.57,272.7,272.57,272.7,569.0,269.0755,269.2039,269.0755,269.2039,569.0
2024-08-20 13:20:00,272.72,272.72,272.48,272.48,860.0,269.2236,269.2236,268.9867,268.9867,860.0
2024-08-20 13:25:00,272.47,272.59,272.37,272.37,3266.0,268.9768,269.0953,268.8781,268.8781,3266.0
2024-08-20 13:30:00,272.47,272.64,272.38,272.42,1956.0,268.9768,269.1446,268.888,268.9275,1956.0
2024-08-20 13:35:00,272.43,272.46,272.25,272.27,1102.0,268.9373,268.967,268.7596,268.7794,1102.0
2024-08-20 13:40:00,272.38,272.6,272.37,272.6,1356.0,268.888,269.1052,268.8781,269.1052,1356.0
2024-08-20 13:45:00,272.5,272.62,272.39,272.39,902.0,269.0064,269.1249,268.8978,268.8978,902.0
2024-08-20 13:50:00,272.35,272.56,272.35,272.55,1121.0,268.8584,269.0657,268.8584,269.0558,1121.0
2024-08-20 13:55:00,272.48,272.48,272.15,272.33,4707.0,268.9867,268.9867,268.6609,268.8386,4707.0
2024-08-20 14:00:00,272.42,272.58,272.34,272.57,1115.0,268.9275,269.0854,268.8485,269.0755,1115.0
2024-08-20 14:05:00,272.49,272.55,272.45,272.55,713.0,268.9966,269.0558,268.9571,269.0558,713.0
2024-08-20 14:10:00,272.64,272.76,272.55,272.7,1200.0,269.1446,269.2631,269.0558,269.2039,1200.0
2024-08-20 14:15:00,272.75,272.91,272.75,272.91,1943.0,269.2532,269.4112,269.2532,269.4112,1943.0
2024-08-20 14:20:00,272.79,273.0,272.7,272.97,3032.0,269.2927,269.5,269.2039,269.4704,3032.0
2024-08-20 14:25:00,272.94,273.07,272.8,272.99,1458.0,269.4408,269.5691,269.3026,269.4902,1458.0
2024-08-20 14:30:00,272.84,272.87,272.76,272.76,1146.0,269.3421,269.3717,269.2631,269.2631,1146.0
2024-08-20 14:35:00,272.64,272.89,272.64,272.84,1738.0,269.1446,269.3914,269.1446,269.3421,1738.0
2024-08-20 14:40:00,272.86,272.86,272.7,272.7,302.0,269.3618,269.3618,269.2039,269.2039,302.0
2024-08-20 14:45:00,272.74,272.74,272.44,272.56,1993.0,269.2434,269.2434,268.9472,269.0657,1993.0
2024-08-20 14:50:00,272.64,272.71,272.55,272.55,1216.0,269.1446,269.2137,269.0558,269.0558,1216.0
2024-08-20 14:55:00,272.6,272.6,272.42,272.52,5976.0,269.1052,269.1052,268.9275,269.0262,5976.0
2024-08-20 15:00:00,272.46,272.48,272.41,272.47,630.0,268.967,268.9867,268.9176,268.9768,630.0
2024-08-20 15:05:00,272.54,272.69,272.44,272.62,1409.0,269.0459,269.194,268.9472,269.1249,1409.0
2024-08-20 15:10:00,272.63,272.74,272.45,272.46,2107.0,269.1348,269.2434,268.9571,268.967,2107.0
2024-08-20 15:15:00,272.42,272.5,272.41,272.47,811.0,268.9275,269.0064,268.9176,268.9768,811.0
2024-08-20 15:20:00,272.44,272.59,272.28,272.59,2350.0,268.9472,269.0953,268.7893,269.0953,2350.0
2024-08-20 15:25:00,272.46,272.55,272.34,272.46,1747.0,268.967,269.0558,268.8485,268.967,1747.0
2024-08-20 15:30:00,272.28,272.4,272.19,272.29,3041.0,268.7893,268.9077,268.7004,268.7991,3041.0
2024-08-20 15:35:00,272.25,272.26,272.08,272.19,3075.0,268.7596,268.7695,268.5918,268.7004,3075.0
2024-08-20 15:40:00,272.12,272.12,271.89,272.04,5705.0,268.6313,268.6313,268.4043,268.5523,5705.0
2024-08-20 15:45:00,271.98,272.07,271.79,271.99,10051.0,268.4931,268.582,268.3055,268.503,10051.0
2024-08-20 15:50:00,272.06,272.11,271.86,271.98,6627.0,268.5721,268.6214,268.3746,268.4931,6627.0
2024-08-20 15:55:00,271.97,272.14,271.68,272.02,70396.0,268.4832,268.6511,268.197,268.5326,70396.0
2024-08-21 09:30:00,273.36,273.97,272.86,272.98,19083.0,269.8554,270.4576,269.3618,269.4803,19083.0
2024-08-21 09:35:00,273.11,273.25,272.56,272.81,2850.0,269.6086,269.7468,269.0657,269.3125,2850.0
2024-08-21 09:40:00,272.66,272.67,272.16,272.39,4700.0,269.1644,269.1743,268.6708,268.8978,4700.0
2024-08-21 09:45:00,272.37,272.52,272.06,272.51,23305.0,268.8781,269.0262,268.5721,269.0163,23305.0
2024-08-21 09:50:00,272.41,272.49,271.96,271.96,2511.0,268.9176,268.9966,268.4734,268.4734,2511.0
2024-08-21 09:55:00,271.82,272.14,271.73,271.73,3367.0,268.3352,268.6511,268.2463,268.2463,3367.0
2024-08-21 10:00:00,271.78,271.79,270.83,270.89,7210.0,268.2957,268.3055,267.3578,267.4171,7210.0
2024-08-21 10:05:00,271.0,271.27,270.82,271.09,6460.0,267.5257,267.7922,267.348,267.6145,6460.0
2024-08-21 10:10:00,270.98,270.98,270.6,270.63,5480.0,267.5059,267.5059,267.1308,267.1604,5480.0
2024-08-21 10:15:00,270.49,270.76,270.35,270.66,3707.0,267.0222,267.2887,266.884,267.19,3707.0
2024-08-21 10:20:00,270.48,270.48,270.24,270.42,5210.0,267.0123,267.0123,266.7754,266.9531,5210.0
2024-08-21 10:25:00,270.43,270.84,270.31,270.84,2904.0,266.963,267.3677,266.8445,267.3677,2904.0
2024-08-21 10:30:00,270.94,271.32,270.84,271.27,1636.0,267.4664,267.8416,267.3677,267.7922,1636.0
2024-08-21 10:35:00,271.39,271.71,271.12,271.23,4794.0,267.9107,268.2266,267.6441,267.7527,4794.0
2024-08-21 10:40:00,271.4,271.42,271.03,271.39,9665.0,267.9205,267.9403,267.5553,267.9107,9665.0
2024-08-21 10:45:00,271.36,271.36,271.08,271.27,3606.0,267.8811,267.8811,267.6046,267.7922,3606.0
2024-08-21 10:50:00,271.09,271.09,270.66,270.74,7171.0,267.6145,267.6145,267.19,267.269,7171.0
2024-08-21 10:55:00,270.75,271.17,270.74,271.08,3309.0,267.2789,267.6935,267.269,267.6046,3309.0
2024-08-21 11:00:00,271.08,271.08,270.81,270.81,7091.0,267.6046,267.6046,267.3381,267.3381,7091.0
2024-08-21 11:05:00,271.0,271.08,270.93,271.0,2473.0,267.5257,267.6046,267.4566,267.5257,2473.0
2024-08-21 11:10:00,271.1,271.18,271.0,271.05,924.0,267.6244,267.7034,267.5257,267.575,924.0
2024-08-21 11:15:00,271.06,271.39,271.05,271.33,2459.0,267.5849,267.9107,267.575,267.8514,2459.0
2024-08-21 11:20:00,271.37,271.37,271.19,271.34,3735.0,267.8909,267.8909,267.7132,267.8613,3735.0
2024-08-21 11:25:00,271.33,271.34,271.13,271.17,1585.0,267.8514,267.8613,267.654,267.6935,1585.0
2024-08-21 11:30:00,271.11,271.12,270.95,271.05,1878.0,267.6343,267.6441,267.4763,267.575,1878.0
2024-08-21 11:35:00,271.09,271.33,271.02,271.27,3678.0,267.6145,267.8514,267.5454,267.7922,3678.0
2024-08-21 11:40:00,271.28,271.34,271.2,271.25,1284.0,267.8021,267.8613,267.7231,267.7725,1284.0
2024-08-21 11:45:00,271.22,271.22,270.78,270.78,550.0,267.7428,267.7428,267.3085,267.3085,550.0
2024-08-21 11:50:00,270.74,270.76,270.55,270.56,1230.0,267.269,267.2887,267.0814,267.0913,1230.0
2024-08-21 11:55:00,270.51,270.55,270.3,270.44,3848.0,267.042,267.0814,266.8346,266.9728,3848.0
2024-08-21 12:00:00,270.51,270.55,270.42,270.45,6164.0,267.042,267.0814,266.9531,266.9827,6164.0
2024-08-21 12:05:00,270.44,270.56,270.37,270.47,4727.0,266.9728,267.0913,266.9037,267.0025,4727.0
2024-08-21 12:10:00,270.41,270.53,270.38,270.51,2700.0,266.9432,267.0617,266.9136,267.042,2700.0
2024-08-21 12:15:00,270.46,270.56,270.38,270.56,2110.0,266.9926,267.0913,266.9136,267.0913,2110.0
2024-08-21 12:20:00,270.66,270.66,270.65,270.66,100.0,267.19,267.19,267.1802,267.19,100.0
2024-08-21 12:25:00,270.7,270.72,270.59,270.71,1387.0,267.2295,267.2493,267.1209,267.2394,1387.0
2024-08-21 12:30:00,270.76,270.9,270.76,270.9,834.0,267.2887,267.427,267.2887,267.427,834.0
2024-08-21 12:35:00,270.94,271.15,270.94,271.15,1981.0,267.4664,267.6737,267.4664,267.6737,1981.0
2024-08-21 12:40:00,271.16,271.17,271.06,271.15,529.0,267.6836,267.6935,267.5849,267.6737,529.0
2024-08-21 12:45:00,271.23,271.27,271.16,271.16,1652.0,267.7527,267.7922,267.6836,267.6836,1652.0
2024-08-21 12:50:00,271.21,271.26,271.21,271.25,1225.0,267.733,267.7823,267.733,267.7725,1225.0
2024-08-21 12:55:00,271.26,271.26,271.09,271.09,2091.0,267.7823,267.7823,267.6145,267.6145,2091.0
2024-08-21 13:00:00,271.04,271.1,271.0,271.1,2630.0,267.5652,267.6244,267.5257,267.6244,2630.0
2024-08-21 13:05:00,271.06,271.16,270.99,271.11,2267.0,267.5849,267.6836,267.5158,267.6343,2267.0
2024-08-21 13:10:00,271.24,271.24,271.08,271.08,701.0,267.7626,267.7626,267.6046,267.6046,701.0
2024-08-21 13:15:00,271.1,271.1,271.03,271.03,404.0,267.6244,267.6244,267.5553,267.5553,404.0
2024-08-21 13:20:00,271.01,271.12,270.99,270.99,2145.0,267.5355,267.6441,267.5158,267.5158,2145.0
2024-08-21 13:25:00,271.01,271.07,270.96,270.97,1795.0,267.5355,267.5948,267.4862,267.4961,1795.0
2024-08-21 13:30:00,271.02,271.07,270.95,271.02,2714.0,267.5454,267.5948,267.4763,267.5454,2714.0
2024-08-21 13:35:00,271.04,271.28,270.99,271.28,2517.0,267.5652,267.8021,267.5158,267.8021,2517.0
2024-08-21 13:40:00,271.28,271.39,271.21,271.35,4612.0,267.8021,267.9107,267.733,267.8712,4612.0
2024-08-21 13:45:00,271.39,271.64,271.38,271.56,2425.0,267.9107,268.1575,267.9008,268.0785,2425.0
2024-08-21 13:50:00,271.64,271.66,271.38,271.45,7232.0,268.1575,268.1772,267.9008,267.9699,7232.0
2024-08-21 13:55:00,271.45,271.58,271.38,271.56,2857.0,267.9699,268.0982,267.9008,268.0785,2857.0
2024-08-21 14:00:00,271.67,271.78,271.5,271.74,2656.0,268.1871,268.2957,268.0193,268.2562,2656.0
2024-08-21 14:05:00,271.63,271.86,271.62,271.8,1509.0,268.1476,268.3746,268.1377,268.3154,1509.0
2024-08-21 14:10:00,271.89,272.02,271.78,272.02,3362.0,268.4043,268.5326,268.2957,268.5326,3362.0
2024-08-21 14:15:00,272.02,272.19,271.93,272.0,2972.0,268.5326,268.7004,268.4437,268.5128,2972.0
2024-08-21 14:20:00,272.0,272.05,271.68,271.74,3707.0,268.5128,268.5622,268.197,268.2562,3707.0
2024-08-21 14:25:00,271.74,271.74,271.56,271.57,3632.0,268.2562,268.2562,268.0785,268.0884,3632.0
2024-08-21 14:30:00,271.64,271.81,271.64,271.75,2537.0,268.1575,268.3253,268.1575,268.2661,2537.0
2024-08-21 14:35:00,271.63,271.63,271.4,271.52,2265.0,268.1476,268.1476,267.9205,268.039,2265.0
2024-08-21 14:40:00,271.42,271.54,271.39,271.52,1159.0,267.9403,268.0587,267.9107,268.039,1159.0
2024-08-21 14:45:00,271.52,271.75,271.52,271.67,3957.0,268.039,268.2661,268.039,268.1871,3957.0
2024-08-21 14:50:00,271.67,271.75,271.59,271.75,2163.0,268.1871,268.2661,268.1081,268.2661,2163.0
2024-08-21 14:55:00,271.67,271.75,271.58,271.74,1807.0,268.1871,268.2661,268.0982,268.2562,1807.0
2024-08-21 15:00:00,271.75,271.77,271.55,271.75,4744.0,268.2661,268.2858,268.0686,268.2661,4744.0
2024-08-21 15:05:00,271.76,271.76,271.53,271.67,4745.0,268.2759,268.2759,268.0489,268.1871,4745.0
2024-08-21 15:10:00,271.68,271.76,271.55,271.58,3700.0,268.197,268.2759,268.0686,268.0982,3700.0
2024-08-21 15:15:00,271.62,271.67,271.47,271.57,6119.0,268.1377,268.1871,267.9896,268.0884,6119.0
2024-08-21 15:20:00,271.52,271.53,271.31,271.31,3732.0,268.039,268.0489,267.8317,267.8317,3732.0
2024-08-21 15:25:00,271.32,271.42,271.2,271.37,5477.0,267.8416,267.9403,267.7231,267.8909,5477.0
2024-08-21 15:30:00,271.28,271.3,271.03,271.03,3733.0,267.8021,267.8218,267.5553,267.5553,3733.0
2024-08-21 15:35:00,271.01,271.24,271.01,271.21,6342.0,267.5355,267.7626,267.5355,267.733,6342.0
2024-08-21 15:40:00,271.25,271.28,271.1,271.1,5008.0,267.7725,267.8021,267.6244,267.6244,5008.0
2024-08-21 15:45:00,271.15,271.25,271.08,271.22,8359.0,267.6737,267.7725,267.6046,267.7428,8359.0
2024-08-21 15:50:00,271.25,271.77,271.21,271.7,14777.0,267.7725,268.2858,267.733,268.2167,14777.0
2024-08-21 15:55:00,271.73,272.14,271.73,271.97,52545.0,268.2463,268.6511,268.2463,268.4832,52545.0
2024-08-22 09:30:00,272.09,272.86,272.09,272.43,14689.0,268.6017,269.3618,268.6017,268.9373,14689.0
2024-08-22 09:35:00,272.02,272.08,271.43,271.88,3334.0,268.5326,268.5918,267.9502,268.3944,3334.0
2024-08-22 09:40:00,271.62,272.18,271.62,271.99,1780.0,268.1377,268.6905,268.1377,268.503,1780.0
2024-08-22 09:45:00,271.82,272.14,270.57,270.81,3209.0,268.3352,268.6511,267.1012,267.3381,3209.0
2024-08-22 09:50:00,270.96,271.44,270.67,271.44,18460.0,267.4862,267.96,267.1999,267.96,18460.0
2024-08-22 09:55:00,271.54,271.54,271.45,271.52,800.0,268.0587,268.0587,267.9699,268.039,800.0
2024-08-22 10:00:00,271.62,272.07,271.62,271.86,4281.0,268.1377,268.582,268.1377,268.3746,4281.0
2024-08-22 10:05:00,271.59,271.78,271.37,271.58,4038.0,268.1081,268.2957,267.8909,268.0982,4038.0
2024-08-22 10:10:00,271.55,271.55,271.14,271.16,3701.0,268.0686,268.0686,267.6639,267.6836,3701.0
2024-08-22 10:15:00,271.28,271.71,271.28,271.71,2566.0,267.8021,268.2266,267.8021,268.2266,2566.0
2024-08-22 10:20:00,271.54,271.74,271.5,271.63,2552.0,268.0587,268.2562,268.0193,268.1476,2552.0
2024-08-22 10:25:00,271.63,271.78,271.28,271.46,7924.0,268.1476,268.2957,267.8021,267.9798,7924.0
2024-08-22 10:30:00,271.58,271.69,271.39,271.59,11322.0,268.0982,268.2068,267.9107,268.1081,11322.0
2024-08-22 10:35:00,271.6,271.93,271.59,271.73,4831.0,268.118,268.4437,268.1081,268.2463,4831.0
2024-08-22 10:40:00,271.66,271.93,271.58,271.8,6237.0,268.1772,268.4437,268.0982,268.3154,6237.0
2024-08-22 10:45:00,271.67,271.89,271.66,271.89,1475.0,268.1871,268.4043,268.1772,268.4043,1475.0
2024-08-22 10:50:00,271.78,272.07,271.67,271.98,15341.0,268.2957,268.582,268.1871,268.4931,15341.0
2024-08-22 10:55:00,271.87,271.97,271.68,271.84,1716.0,268.3845,268.4832,268.197,268.3549,1716.0
2024-08-22 11:00:00,271.84,271.95,271.76,271.8,2572.0,268.3549,268.4635,268.2759,268.3154,2572.0
2024-08-22 11:05:00,271.8,271.91,271.57,271.6,3945.0,268.3154,268.424,268.0884,268.118,3945.0
2024-08-22 11:10:00,271.62,271.77,271.6,271.68,2369.0,268.1377,268.2858,268.118,268.197,2369.0
2024-08-22 11:15:00,271.46,271.55,271.33,271.33,3851.0,267.9798,268.0686,267.8514,267.8514,3851.0
2024-08-22 11:20:00,271.25,271.35,270.97,271.04,3183.0,267.7725,267.8712,267.4961,267.5652,3183.0
2024-08-22 11:25:00,270.89,271.26,270.89,271.23,2848.0,267.4171,267.7823,267.4171,267.7527,2848.0
2024-08-22 11:30:00,271.27,272.0,271.23,272.0,1737.0,267.7922,268.5128,267.7527,268.5128,1737.0
2024-08-22 11:35:00,271.87,272.23,271.78,272.19,3017.0,268.3845,268.7399,268.2957,268.7004,3017.0
2024-08-22 11:40:00,272.0,272.34,272.0,272.31,2351.0,268.5128,268.8485,268.5128,268.8189,2351.0
2024-08-22 11:45:00,272.35,272.5,272.11,272.5,3220.0,268.8584,269.0064,268.6214,269.0064,3220.0
2024-08-22 11:50:00,272.6,272.74,272.27,272.32,1743.0,269.1052,269.2434,268.7794,268.8287,1743.0
2024-08-22 11:55:00,272.32,272.33,272.04,272.09,1936.0,268.8287,268.8386,268.5523,268.6017,1936.0
2024-08-22 12:00:00,272.17,272.26,272.08,272.26,4547.0,268.6807,268.7695,268.5918,268.7695,4547.0
2024-08-22 12:05:00,272.01,272.26,271.91,272.17,1326.0,268.5227,268.7695,268.424,268.6807,1326.0
2024-08-22 12:10:00,272.17,272.19,272.0,272.19,1137.0,268.6807,268.7004,268.5128,268.7004,1137.0
2024-08-22 12:15:00,272.19,272.28,272.02,272.08,2154.0,268.7004,268.7893,268.5326,268.5918,2154.0
2024-08-22 12:20:00,272.19,272.44,272.14,272.15,2683.0,268.7004,268.9472,268.6511,268.6609,2683.0
2024-08-22 12:25:00,272.3,272.36,272.18,272.25,1431.0,268.809,268.8682,268.6905,268.7596,1431.0
2024-08-22 12:30:00,272.25,272.63,272.22,272.63,4229.0,268.7596,269.1348,268.73,269.1348,4229.0
2024-08-22 12:35:00,272.63,272.79,272.34,272.79,4297.0,269.1348,269.2927,268.8485,269.2927,4297.0
2024-08-22 12:40:00,272.69,272.73,272.57,272.57,1626.0,269.194,269.2335,269.0755,269.0755,1626.0
2024-08-22 12:45:00,272.58,272.68,272.56,272.56,1851.0,269.0854,269.1841,269.0657,269.0657,1851.0
2024-08-22 12:50:00,272.48,272.57,272.25,272.26,1893.0,268.9867,269.0755,268.7596,268.7695,1893.0
2024-08-22 12:55:00,272.26,272.26,271.99,272.13,1339.0,268.7695,268.7695,268.503,268.6412,1339.0
2024-08-22 13:00:00,272.26,272.26,272.02,272.12,2406.0,268.7695,268.7695,268.5326,268.6313,2406.0
2024-08-22 13:05:00,272.26,272.27,271.81,272.0,4151.0,268.7695,268.7794,268.3253,268.5128,4151.0
2024-08-22 13:10:00,271.95,272.22,271.95,272.1,2581.0,268.4635,268.73,268.4635,268.6116,2581.0
2024-08-22 13:15:00,271.88,272.02,271.88,271.97,816.0,268.3944,268.5326,268.3944,268.4832,816.0
2024-08-22 13:20:00,271.85,271.93,271.53,271.93,2634.0,268.3648,268.4437,268.0489,268.4437,2634.0
2024-08-22 13:25:00,271.85,271.85,271.45,271.45,1000.0,268.3648,268.3648,267.9699,267.9699,1000.0
2024-08-22 13:30:00,271.27,271.37,271.04,271.34,1820.0,267.7922,267.8909,267.5652,267.8613,1820.0
2024-08-22 13:35:00,271.22,271.53,271.18,271.43,3445.0,267.7428,268.0489,267.7034,267.9502,3445.0
2024-08-22 13:40:00,271.4,271.6,271.3,271.3,2477.0,267.9205,268.118,267.8218,267.8218,2477.0
2024-08-22 13:45:00,271.57,271.57,271.39,271.45,1309.0,268.0884,268.0884,267.9107,267.9699,1309.0
2024-08-22 13:50:00,271.44,271.54,271.25,271.25,3431.0,267.96,268.0587,267.7725,267.7725,3431.0
2024-08-22 13:55:00,271.38,271.39,271.23,271.37,625.0,267.9008,267.9107,267.7527,267.8909,625.0
2024-08-22 14:00:00,271.3,271.41,271.12,271.32,12227.0,267.8218,267.9304,267.6441,267.8416,12227.0
2024-08-22 14:05:00,271.32,271.75,271.28,271.75,4443.0,267.8416,268.2661,267.8021,268.2661,4443.0
2024-08-22 14:10:00,271.77,271.88,271.58,271.87,1204.0,268.2858,268.3944,268.0982,268.3845,1204.0
2024-08-22 14:15:00,272.0,272.22,271.83,272.22,1739.0,268.5128,268.73,268.345,268.73,1739.0
2024-08-22 14:20:00,272.26,272.26,271.91,271.95,1500.0,268.7695,268.7695,268.424,268.4635,1500.0
2024-08-22 14:25:00,271.94,272.48,271.94,272.48,6985.0,268.4536,268.9867,268.4536,268.9867,6985.0
2024-08-22 14:30:00,272.39,272.48,272.25,272.38,1563.0,268.8978,268.9867,268.7596,268.888,1563.0
2024-08-22 14:35:00,272.52,272.71,272.41,272.71,3349.0,269.0262,269.2137,268.9176,269.2137,3349.0
2024-08-22 14:40:00,272.56,272.61,272.43,272.43,1578.0,269.0657,269.115,268.9373,268.9373,1578.0
2024-08-22 14:45:00,272.44,272.6,272.23,272.28,1958.0,268.9472,269.1052,268.7399,268.7893,1958.0
2024-08-22 14:50:00,272.35,272.49,272.35,272.41,1741.0,268.8584,268.9966,268.8584,268.9176,1741.0
2024-08-22 14:55:00,272.34,272.45,272.26,272.26,1957.0,268.8485,268.9571,268.7695,268.7695,1957.0
2024-08-22 15:00:00,272.3,272.49,272.27,272.4,3195.0,268.809,268.9966,268.7794,268.9077,3195.0
2024-08-22 15:05:00,272.3,272.39,272.1,272.12,1768.0,268.809,268.8978,268.6116,268.6313,1768.0
2024-08-22 15:10:00,272.08,272.25,271.93,272.17,3622.0,268.5918,268.7596,268.4437,268.6807,3622.0
2024-08-22 15:15:00,272.27,272.38,272.09,272.27,3966.0,268.7794,268.888,268.6017,268.7794,3966.0
2024-08-22 15:20:00,272.17,272.31,271.96,272.0,5266.0,268.6807,268.8189,268.4734,268.5128,5266.0
2024-08-22 15:25:00,271.97,272.43,271.94,272.43,17052.0,268.4832,268.9373,268.4536,268.9373,17052.0
2024-08-22 15:30:00,272.37,272.64,272.37,272.54,5449.0,268.8781,269.1446,268.8781,269.0459,5449.0
2024-08-22 15:35:00,272.5,272.59,272.44,272.5,5271.0,269.0064,269.0953,268.9472,269.0064,5271.0
2024-08-22 15:40:00,272.47,272.67,272.3,272.62,6565.0,268.9768,269.1743,268.809,269.1249,6565.0
2024-08-22 15:45:00,272.63,272.65,272.41,272.41,7706.0,269.1348,269.1545,268.9176,268.9176,7706.0
2024-08-22 15:50:00,272.4,272.77,272.3,272.43,21906.0,268.9077,269.273,268.809,268.9373,21906.0
2024-08-22 15:55:00,272.47,273.08,272.33,273.08,59923.0,268.9768,269.579,268.8386,269.579,59923.0
2024-08-23 09:30:00,273.33,273.99,273.33,273.81,17984.0,269.8258,270.4773,269.8258,270.2996,17984.0
2024-08-23 09:35:00,273.9,274.44,273.84,274.08,4631.0,270.3885,270.9216,270.3293,270.5662,4631.0
2024-08-23 09:40:00,274.16,274.44,274.0,274.44,4819.0,270.6452,270.9216,270.4872,270.9216,4819.0
2024-08-23 09:45:00,274.57,274.57,273.9,273.93,17438.0,271.0499,271.0499,270.3885,270.4181,17438.0
2024-08-23 09:50:00,273.93,274.06,273.68,273.9,3611.0,270.4181,270.5464,270.1713,270.3885,3611.0
2024-08-23 09:55:00,273.65,274.09,273.51,274.09,2003.0,270.1417,270.5761,270.0035,270.5761,2003.0
2024-08-23 10:00:00,274.12,274.51,273.92,274.44,3051.0,270.6057,270.9907,270.4082,270.9216,3051.0
2024-08-23 10:05:00,274.37,274.37,273.66,274.03,6286.0,270.8525,270.8525,270.1516,270.5168,6286.0
2024-08-23 10:10:00,273.99,274.19,273.79,274.1,3676.0,270.4773,270.6748,270.2799,270.5859,3676.0
2024-08-23 10:15:00,273.99,274.07,273.47,273.57,3048.0,270.4773,270.5563,269.964,270.0627,3048.0
2024-08-23 10:20:00,273.5,273.79,273.45,273.79,3236.0,269.9936,270.2799,269.9443,270.2799,3236.0
2024-08-23 10:25:00,273.63,273.73,273.29,273.5,3811.0,270.122,270.2207,269.7863,269.9936,3811.0
2024-08-23 10:30:00,273.45,273.59,273.19,273.25,4043.0,269.9443,270.0825,269.6876,269.7468,4043.0
2024-08-23 10:35:00,273.25,273.25,273.0,273.08,2603.0,269.7468,269.7468,269.5,269.579,2603.0
2024-08-23 10:40:00,273.15,273.25,273.04,273.19,3648.0,269.6481,269.7468,269.5395,269.6876,3648.0
2024-08-23 10:45:00,273.07,273.11,272.82,272.88,3487.0,269.5691,269.6086,269.3223,269.3816,3487.0
2024-08-23 10:50:00,272.76,273.38,272.76,273.26,2152.0,269.2631,269.8752,269.2631,269.7567,2152.0
2024-08-23 10:55:00,273.32,273.89,273.32,273.81,2418.0,269.8159,270.3786,269.8159,270.2996,2418.0
2024-08-23 11:00:00,273.81,273.86,273.5,273.54,3824.0,270.2996,270.349,269.9936,270.0331,3824.0
2024-08-23 11:05:00,273.66,273.98,273.56,273.88,2563.0,270.1516,270.4675,270.0528,270.3687,2563.0
2024-08-23 11:10:00,273.96,274.3,273.82,274.3,3255.0,270.4477,270.7834,270.3095,270.7834,3255.0
2024-08-23 11:15:00,274.28,274.63,274.09,274.6,6204.0,270.7636,271.1091,270.5761,271.0795,6204.0
2024-08-23 11:20:00,274.61,274.7,274.34,274.66,3600.0,271.0894,271.1782,270.8228,271.1387,3600.0
2024-08-23 11:25:00,274.49,274.72,274.49,274.65,1552.0,270.9709,271.198,270.9709,271.1289,1552.0
2024-08-23 11:30:00,274.65,274.99,274.6,274.82,7247.0,271.1289,271.4645,271.0795,271.2967,7247.0
2024-08-23 11:35:00,274.91,275.14,274.91,275.0,3866.0,271.3855,271.6126,271.3855,271.4744,3866.0
2024-08-23 11:40:00,275.14,275.23,274.98,275.13,2963.0,271.6126,271.7014,271.4546,271.6027,2963.0
2024-08-23 11:45:00,275.01,275.09,274.82,275.04,5041.0,271.4843,271.5632,271.2967,271.5139,5041.0
2024-08-23 11:50:00,274.95,275.03,274.69,274.81,3381.0,271.425,271.504,271.1684,271.2868,3381.0
2024-08-23 11:55:00,274.67,274.73,274.35,274.4,7476.0,271.1486,271.2078,270.8327,270.8821,7476.0
2024-08-23 12:00:00,274.4,274.4,273.46,273.57,4303.0,270.8821,270.8821,269.9541,270.0627,4303.0
2024-08-23 12:05:00,273.5,273.57,273.06,273.07,4817.0,269.9936,270.0627,269.5593,269.5691,4817.0
2024-08-23 12:10:00,273.07,273.22,272.85,272.85,2264.0,269.5691,269.7172,269.352,269.352,2264.0
2024-08-23 12:15:00,272.91,273.16,272.62,273.16,2560.0,269.4112,269.658,269.1249,269.658,2560.0
2024-08-23 12:20:00,273.16,273.21,273.0,273.0,1642.0,269.658,269.7073,269.5,269.5,1642.0
2024-08-23 12:25:00,273.04,273.04,272.56,272.75,4403.0,269.5395,269.5395,269.0657,269.2532,4403.0
2024-08-23 12:30:00,272.7,272.95,272.7,272.95,18260.0,269.2039,269.4507,269.2039,269.4507,18260.0
2024-08-23 12:35:00,272.96,273.06,272.92,273.0,5760.0,269.4605,269.5593,269.4211,269.5,5760.0
2024-08-23 12:40:00,273.1,273.1,272.77,272.87,1755.0,269.5987,269.5987,269.273,269.3717,1755.0
2024-08-23 12:45:00,272.9,273.04,272.76,273.0,1100.0,269.4013,269.5395,269.2631,269.5,1100.0
2024-08-23 12:50:00,273.12,273.29,273.09,273.27,1673.0,269.6185,269.7863,269.5889,269.7666,1673.0
2024-08-23 12:55:00,273.32,273.55,273.32,273.42,1136.0,269.8159,270.043,269.8159,269.9146,1136.0
2024-08-23 13:00:00,273.43,273.43,273.35,273.38,1424.0,269.9245,269.9245,269.8455,269.8752,1424.0
2024-08-23 13:05:00,273.39,273.46,273.32,273.46,1206.0,269.885,269.9541,269.8159,269.9541,1206.0
2024-08-23 13:10:00,273.51,273.66,273.47,273.66,2142.0,270.0035,270.1516,269.964,270.1516,2142.0
2024-08-23 13:15:00,273.64,273.74,273.58,273.62,4430.0,270.1318,270.2305,270.0726,270.1121,4430.0
2024-08-23 13:20:00,273.72,273.77,273.48,273.57,1392.0,270.2108,270.2602,269.9739,270.0627,1392.0
2024-08-23 13:25:00,273.38,273.39,273.29,273.29,631.0,269.8752,269.885,269.7863,269.7863,631.0
2024-08-23 13:30:00,273.3,273.32,272.6,272.77,14898.0,269.7962,269.8159,269.1052,269.273,14898.0
2024-08-23 13:35:00,272.64,272.72,272.58,272.65,2010.0,269.1446,269.2236,269.0854,269.1545,2010.0
2024-08-23 13:40:00,272.64,272.84,272.54,272.84,7170.0,269.1446,269.3421,269.0459,269.3421,7170.0
2024-08-23 13:45:00,272.72,272.93,272.63,272.67,22508.0,269.2236,269.4309,269.1348,269.1743,22508.0
2024-08-23 13:50:00,272.75,273.31,272.68,273.31,25803.0,269.2532,269.8061,269.1841,269.8061,25803.0
2024-08-23 13:55:00,273.44,273.57,273.42,273.54,2786.0,269.9344,270.0627,269.9146,270.0331,2786.0
2024-08-23 14:00:00,273.42,273.82,273.42,273.78,61430.0,269.9146,270.3095,269.9146,270.27,61430.0
2024-08-23 14:05:00,273.76,273.87,273.69,273.78,6773.0,270.2503,270.3589,270.1812,270.27,6773.0
2024-08-23 14:10:00,273.79,274.72,273.7,274.6,17197.0,270.2799,271.198,270.1911,271.0795,17197.0
2024-08-23 14:15:00,274.74,275.06,274.69,275.06,19006.0,271.2177,271.5336,271.1684,271.5336,19006.0
2024-08-23 14:20:00,275.06,275.17,274.95,275.17,14260.0,271.5336,271.6422,271.425,271.6422,14260.0
2024-08-23 14:25:00,275.16,275.33,275.12,275.29,25768.0,271.6323,271.8002,271.5928,271.7607,25768.0
2024-08-23 14:30:00,275.4,275.4,275.02,275.2,13184.0,271.8693,271.8693,271.4941,271.6718,13184.0
2024-08-23 14:35:00,275.15,275.43,275.01,275.43,3326.0,271.6225,271.8989,271.4843,271.8989,3326.0
2024-08-23 14:40:00,275.38,275.67,275.33,275.47,38824.0,271.8495,272.1358,271.8002,271.9384,38824.0
2024-08-23 14:45:00,275.47,275.58,275.25,275.27,78878.0,271.9384,272.047,271.7212,271.7409,78878.0
2024-08-23 14:50:00,275.31,275.31,274.94,275.28,6174.0,271.7804,271.7804,271.4152,271.7508,6174.0
2024-08-23 14:55:00,275.26,275.37,274.8,275.33,8994.0,271.7311,271.8396,271.277,271.8002,8994.0
2024-08-23 15:00:00,275.29,275.41,275.13,275.25,6023.0,271.7607,271.8791,271.6027,271.7212,6023.0
2024-08-23 15:05:00,275.35,275.58,275.26,275.54,4986.0,271.8199,272.047,271.7311,272.0075,4986.0
2024-08-23 15:10:00,275.56,275.78,275.54,275.78,3898.0,272.0272,272.2444,272.0075,272.2444,3898.0
2024-08-23 15:15:00,275.8,275.83,275.62,275.82,13909.0,272.2641,272.2937,272.0864,272.2839,13909.0
2024-08-23 15:20:00,275.8,275.8,275.62,275.7,800.0,272.2641,272.2641,272.0864,272.1654,800.0
2024-08-23 15:25:00,275.77,275.91,275.74,275.81,4697.0,272.2345,272.3727,272.2049,272.274,4697.0
2024-08-23 15:30:00,275.89,276.04,275.81,275.81,5926.0,272.353,272.5011,272.274,272.274,5926.0
2024-08-23 15:35:00,275.93,275.93,275.62,275.77,8766.0,272.3925,272.3925,272.0864,272.2345,8766.0
2024-08-23 15:40:00,275.76,276.05,275.76,275.86,6137.0,272.2246,272.5109,272.2246,272.3234,6137.0
2024-08-23 15:45:00,275.81,276.28,275.54,276.05,11328.0,272.274,272.738,272.0075,272.5109,11328.0
2024-08-23 15:50:00,276.24,276.3,275.68,276.04,16992.0,272.6985,272.7577,272.1457,272.5011,16992.0
2024-08-23 15:55:00,275.89,276.66,275.65,275.86,86031.0,272.353,273.1131,272.1161,272.3234,86031.0
2024-08-26 09:30:00,276.45,277.75,276.45,276.76,16964.0,272.9058,274.1891,272.9058,273.2118,16964.0
2024-08-26 09:35:00,276.75,277.31,276.47,276.65,3603.0,273.202,273.7548,272.9255,273.1032,3603.0
2024-08-26 09:40:00,276.64,277.02,276.6,276.85,5184.0,273.0934,273.4685,273.0539,273.3007,5184.0
2024-08-26 09:45:00,276.94,277.23,276.64,277.23,5913.0,273.3895,273.6758,273.0934,273.6758,5913.0
2024-08-26 09:50:00,277.23,277.6,276.83,276.84,7078.0,273.6758,274.0411,273.2809,273.2908,7078.0
2024-08-26 09:55:00,277.08,277.46,277.08,277.23,11313.0,273.5277,273.9028,273.5277,273.6758,11313.0
2024-08-26 10:00:00,277.4,277.51,276.94,276.94,2683.0,273.8436,273.9522,273.3895,273.3895,2683.0
2024-08-26 10:05:00,276.8,277.09,276.63,277.05,4588.0,273.2513,273.5376,273.0835,273.4981,4588.0
2024-08-26 10:10:00,277.03,277.22,277.0,277.09,7843.0,273.4784,273.6659,273.4487,273.5376,7843.0
2024-08-26 10:15:00,277.23,277.7,277.23,277.7,6814.0,273.6758,274.1398,273.6758,274.1398,6814.0
2024-08-26 10:20:00,277.74,278.11,277.59,277.94,6590.0,274.1793,274.5445,274.0312,274.3767,6590.0
2024-08-26 10:25:00,277.96,278.47,277.87,278.37,5425.0,274.3964,274.8999,274.3076,274.8012,5425.0
2024-08-26 10:30:00,278.42,278.88,278.36,278.85,3170.0,274.8505,275.3046,274.7913,275.275,3170.0
2024-08-26 10:35:00,278.88,278.88,278.33,278.62,6740.0,275.3046,275.3046,274.7617,275.048,6740.0
2024-08-26 10:40:00,278.58,279.24,278.58,278.75,10158.0,275.0085,275.66,275.0085,275.1763,10158.0
2024-08-26 10:45:00,278.75,278.83,278.14,278.15,1654.0,275.1763,275.2553,274.5741,274.584,1654.0
2024-08-26 10:50:00,278.16,278.31,277.87,277.88,2502.0,274.5939,274.742,274.3076,274.3175,2502.0
2024-08-26 10:55:00,277.5,277.5,277.25,277.25,1435.0,273.9423,273.9423,273.6955,273.6955,1435.0
2024-08-26 11:00:00,277.18,277.31,276.93,276.93,3045.0,273.6264,273.7548,273.3796,273.3796,3045.0
2024-08-26 11:05:00,276.96,276.96,276.75,276.81,2031.0,273.4093,273.4093,273.202,273.2612,2031.0
2024-08-26 11:10:00,276.64,276.75,276.6,276.69,1962.0,273.0934,273.202,273.0539,273.1427,1962.0
2024-08-26 11:15:00,276.69,276.69,276.36,276.36,2200.0,273.1427,273.1427,272.817,272.817,2200.0
2024-08-26 11:20:00,276.25,276.25,275.77,275.87,5232.0,272.7084,272.7084,272.2345,272.3332,5232.0
2024-08-26 11:25:00,275.94,275.94,275.82,275.82,731.0,272.4023,272.4023,272.2839,272.2839,731.0
2024-08-26 11:30:00,275.73,275.74,275.55,275.69,2110.0,272.195,272.2049,272.0173,272.1555,2110.0
2024-08-26 11:35:00,275.75,275.75,275.53,275.69,2771.0,272.2148,272.2148,271.9976,272.1555,2771.0
2024-08-26 11:40:00,275.76,275.8,275.62,275.62,776.0,272.2246,272.2641,272.0864,272.0864,776.0
2024-08-26 11:45:00,275.56,275.58,275.34,275.5,2552.0,272.0272,272.047,271.81,271.968,2552.0
2024-08-26 11:50:00,275.5,275.55,275.41,275.43,1135.0,271.968,272.0173,271.8791,271.8989,1135.0
2024-08-26 11:55:00,275.28,275.57,275.27,275.56,1573.0,271.7508,272.0371,271.7409,272.0272,1573.0
2024-08-26 12:00:00,275.58,275.58,275.32,275.46,716.0,272.047,272.047,271.7903,271.9285,716.0
2024-08-26 12:05:00,275.49,275.69,275.41,275.59,2718.0,271.9581,272.1555,271.8791,272.0568,2718.0
2024-08-26 12:10:00,275.73,275.73,275.39,275.47,2195.0,272.195,272.195,271.8594,271.9384,2195.0
2024-08-26 12:15:00,275.52,275.93,275.51,275.88,2111.0,271.9877,272.3925,271.9778,272.3431,2111.0
2024-08-26 12:20:00,276.01,276.1,275.97,275.97,856.0,272.4714,272.5603,272.432,272.432,856.0
2024-08-26 12:25:00,275.89,276.12,275.89,276.12,417.0,272.353,272.58,272.353,272.58,417.0
2024-08-26 12:30:00,276.1,276.1,275.76,275.92,2517.0,272.5603,272.5603,272.2246,272.3826,2517.0
2024-08-26 12:35:00,275.78,275.92,275.78,275.85,1115.0,272.2444,272.3826,272.2444,272.3135,1115.0
2024-08-26 12:40:00,275.86,275.87,275.86,275.87,200.0,272.3234,272.3332,272.3234,272.3332,200.0
2024-08-26 12:45:00,275.95,276.05,275.85,275.93,1122.0,272.4122,272.5109,272.3135,272.3925,1122.0
2024-08-26 12:50:00,275.95,275.95,275.79,275.93,875.0,272.4122,272.4122,272.2543,272.3925,875.0
2024-08-26 12:55:00,276.0,276.16,275.88,275.88,2663.0,272.4616,272.6195,272.3431,272.3431,2663.0
2024-08-26 13:00:00,275.88,275.88,275.88,275.88,0.0,272.3431,272.3431,272.3431,272.3431,0.0
2024-08-26 13:05:00,276.12,276.28,275.95,275.95,1616.0,272.58,272.738,272.4122,272.4122,1616.0
2024-08-26 13:10:00,276.23,276.23,276.0,276.0,451.0,272.6886,272.6886,272.4616,272.4616,451.0
2024-08-26 13:15:00,275.91,276.09,275.83,275.88,4664.0,272.3727,272.5504,272.2937,272.3431,4664.0
2024-08-26 13:20:00,275.88,276.01,275.88,276.01,300.0,272.3431,272.4714,272.3431,272.4714,300.0
2024-08-26 13:25:00,275.9,276.07,275.81,275.84,4084.0,272.3628,272.5307,272.274,272.3036,4084.0
2024-08-26 13:30:00,275.73,275.85,275.57,275.85,4611.0,272.195,272.3135,272.0371,272.3135,4611.0
2024-08-26 13:35:00,275.85,275.9,275.74,275.81,1893.0,272.3135,272.3628,272.2049,272.274,1893.0
2024-08-26 13:40:00,275.61,275.71,275.48,275.71,1245.0,272.0766,272.1753,271.9482,272.1753,1245.0
2024-08-26 13:45:00,275.33,275.33,275.1,275.1,2303.0,271.8002,271.8002,271.5731,271.5731,2303.0
2024-08-26 13:50:00,275.11,275.16,274.94,274.95,1456.0,271.583,271.6323,271.4152,271.425,1456.0
2024-08-26 13:55:00,275.04,275.29,275.02,275.02,4179.0,271.5139,271.7607,271.4941,271.4941,4179.0
2024-08-26 14:00:00,275.17,275.25,275.16,275.22,902.0,271.6422,271.7212,271.6323,271.6916,902.0
2024-08-26 14:05:00,275.22,275.23,275.09,275.1,900.0,271.6916,271.7014,271.5632,271.5731,900.0
2024-08-26 14:10:00,275.23,275.23,274.95,274.98,1514.0,271.7014,271.7014,271.425,271.4546,1514.0
2024-08-26 14:15:00,274.92,275.12,274.85,275.12,2851.0,271.3954,271.5928,271.3263,271.5928,2851.0
2024-08-26 14:20:00,275.2,275.29,275.2,275.24,865.0,271.6718,271.7607,271.6718,271.7113,865.0
2024-08-26 14:25:00,275.21,275.4,275.21,275.33,1765.0,271.6817,271.8693,271.6817,271.8002,1765.0
2024-08-26 14:30:00,275.19,275.3,275.17,275.22,1193.0,271.662,271.7705,271.6422,271.6916,1193.0
2024-08-26 14:35:00,275.25,275.54,275.24,275.26,1914.0,271.7212,272.0075,271.7113,271.7311,1914.0
2024-08-26 14:40:00,275.37,275.51,275.37,275.46,300.0,271.8396,271.9778,271.8396,271.9285,300.0
2024-08-26 14:45:00,275.41,275.42,275.25,275.3,3595.0,271.8791,271.889,271.7212,271.7705,3595.0
2024-08-26 14:50:00,275.31,275.38,275.09,275.09,2434.0,271.7804,271.8495,271.5632,271.5632,2434.0
2024-08-26 14:55:00,275.17,275.49,275.17,275.49,2712.0,271.6422,271.9581,271.6422,271.9581,2712.0
2024-08-26 15:00:00,275.36,275.47,275.22,275.22,2271.0,271.8298,271.9384,271.6916,271.6916,2271.0
2024-08-26 15:05:00,275.1,275.32,274.96,275.32,3349.0,271.5731,271.7903,271.4349,271.7903,3349.0
2024-08-26 15:10:00,275.4,275.57,275.39,275.55,1779.0,271.8693,272.0371,271.8594,272.0173,1779.0
2024-08-26 15:15:00,275.45,275.68,275.45,275.68,1728.0,271.9186,272.1457,271.9186,272.1457,1728.0
2024-08-26 15:20:00,275.68,275.78,275.63,275.66,2110.0,272.1457,272.2444,272.0963,272.1259,2110.0
2024-08-26 15:25:00,275.61,275.66,275.51,275.66,1516.0,272.0766,272.1259,271.9778,272.1259,1516.0
2024-08-26 15:30:00,275.6,275.82,275.53,275.76,2730.0,272.0667,272.2839,271.9976,272.2246,2730.0
2024-08-26 15:35:00,275.77,276.08,275.73,275.87,3348.0,272.2345,272.5405,272.195,272.3332,3348.0
2024-08-26 15:40:00,275.85,276.17,275.84,276.11,5151.0,272.3135,272.6294,272.3036,272.5702,5151.0
2024-08-26 15:45:00,276.06,276.07,275.68,275.69,2167.0,272.5208,272.5307,272.1457,272.1555,2167.0
2024-08-26 15:50:00,275.66,275.84,275.42,275.43,4748.0,272.1259,272.3036,271.889,271.8989,4748.0
2024-08-26 15:55:00,275.4,275.83,275.12,275.78,44220.0,271.8693,272.2937,271.5928,272.2444,44220.0
2024-08-27 09:30:00,276.66,277.2,276.12,276.5,18323.0,273.1131,273.6462,272.58,272.9552,18323.0
2024-08-27 09:35:00,277.06,277.49,276.88,277.24,10928.0,273.508,273.9325,273.3303,273.6857,10928.0
2024-08-27 09:40:00,277.24,278.03,277.23,278.03,3871.0,273.6857,274.4655,273.6758,274.4655,3871.0
2024-08-27 09:45:00,278.2,278.27,277.76,277.79,5256.0,274.6334,274.7025,274.199,274.2286,5256.0
2024-08-27 09:50:00,277.75,277.77,277.15,277.31,2619.0,274.1891,274.2089,273.5968,273.7548,2619.0
2024-08-27 09:55:00,277.25,277.62,277.03,277.52,4341.0,273.6955,274.0608,273.4784,273.9621,4341.0
2024-08-27 10:00:00,277.46,277.56,277.19,277.37,8786.0,273.9028,274.0016,273.6363,273.814,8786.0
2024-08-27 10:05:00,277.38,277.6,277.34,277.43,6499.0,273.8239,274.0411,273.7844,273.8732,6499.0
2024-08-27 10:10:00,277.43,277.43,276.85,276.87,7144.0,273.8732,273.8732,273.3007,273.3204,7144.0
2024-08-27 10:15:00,276.85,276.86,276.62,276.86,4581.0,273.3007,273.3105,273.0736,273.3105,4581.0
2024-08-27 10:20:00,276.97,277.18,276.97,277.18,2000.0,273.4191,273.6264,273.4191,273.6264,2000.0
2024-08-27 10:25:00,277.09,277.15,276.83,277.01,5010.0,273.5376,273.5968,273.2809,273.4586,5010.0
2024-08-27 10:30:00,277.04,277.18,276.89,276.89,1592.0,273.4882,273.6264,273.3402,273.3402,1592.0
2024-08-27 10:35:00,276.99,276.99,276.84,276.84,1994.0,273.4389,273.4389,273.2908,273.2908,1994.0
2024-08-27 10:40:00,276.94,276.97,276.62,276.62,2557.0,273.3895,273.4191,273.0736,273.0736,2557.0
2024-08-27 10:45:00,276.72,277.08,276.57,277.08,3200.0,273.1723,273.5277,273.0243,273.5277,3200.0
2024-08-27 10:50:00,276.81,277.05,276.81,276.92,2239.0,273.2612,273.4981,273.2612,273.3698,2239.0
2024-08-27 10:55:00,276.88,276.93,276.81,276.88,1891.0,273.3303,273.3796,273.2612,273.3303,1891.0
2024-08-27 11:00:00,276.94,277.29,276.85,277.08,3372.0,273.3895,273.735,273.3007,273.5277,3372.0
2024-08-27 11:05:00,277.11,277.11,277.05,277.11,750.0,273.5573,273.5573,273.4981,273.5573,750.0
2024-08-27 11:10:00,277.11,277.17,276.97,277.06,1706.0,273.5573,273.6166,273.4191,273.508,1706.0
2024-08-27 11:15:00,277.06,277.09,276.93,276.94,1012.0,273.508,273.5376,273.3796,273.3895,1012.0
2024-08-27 11:20:00,277.02,277.28,276.87,277.1,2361.0,273.4685,273.7252,273.3204,273.5475,2361.0
2024-08-27 11:25:00,277.11,277.42,277.04,277.24,2822.0,273.5573,273.8634,273.4882,273.6857,2822.0
2024-08-27 11:30:00,277.23,277.32,276.98,276.98,3359.0,273.6758,273.7646,273.429,273.429,3359.0
2024-08-27 11:35:00,277.08,277.36,277.07,277.36,2869.0,273.5277,273.8041,273.5178,273.8041,2869.0
2024-08-27 11:40:00,277.19,277.27,277.1,277.24,1016.0,273.6363,273.7153,273.5475,273.6857,1016.0
2024-08-27 11:45:00,277.3,277.37,277.24,277.32,1600.0,273.7449,273.814,273.6857,273.7646,1600.0
2024-08-27 11:50:00,277.24,277.38,277.24,277.34,1672.0,273.6857,273.8239,273.6857,273.7844,1672.0
2024-08-27 11:55:00,277.36,277.5,277.36,277.46,2144.0,273.8041,273.9423,273.8041,273.9028,2144.0
2024-08-27 12:00:00,277.44,277.46,277.31,277.38,1203.0,273.8831,273.9028,273.7548,273.8239,1203.0
2024-08-27 12:05:00,277.33,277.33,277.08,277.12,1790.0,273.7745,273.7745,273.5277,273.5672,1790.0
2024-08-27 12:10:00,277.11,277.39,277.11,277.35,11892.0,273.5573,273.8337,273.5573,273.7943,11892.0
2024-08-27 12:15:00,277.42,277.43,277.22,277.28,1952.0,273.8634,273.8732,273.6659,273.7252,1952.0
2024-08-27 12:20:00,277.24,277.28,277.05,277.11,1966.0,273.6857,273.7252,273.4981,273.5573,1966.0
2024-08-27 12:25:00,277.11,277.22,276.92,276.92,2370.0,273.5573,273.6659,273.3698,273.3698,2370.0
2024-08-27 12:30:00,276.85,276.85,276.47,276.54,1431.0,273.3007,273.3007,272.9255,272.9946,1431.0
2024-08-27 12:35:00,276.56,276.59,276.28,276.35,7382.0,273.0144,273.044,272.738,272.8071,7382.0
2024-08-27 12:40:00,276.28,276.46,276.18,276.19,968.0,272.738,272.9157,272.6393,272.6491,968.0
2024-08-27 12:45:00,276.29,276.37,276.29,276.37,1007.0,272.7478,272.8268,272.7478,272.8268,1007.0
2024-08-27 12:50:00,276.43,276.62,276.39,276.58,2091.0,272.8861,273.0736,272.8466,273.0341,2091.0
2024-08-27 12:55:00,276.51,276.56,276.36,276.44,1423.0,272.965,273.0144,272.817,272.8959,1423.0
2024-08-27 13:00:00,276.45,276.65,276.45,276.65,910.0,272.9058,273.1032,272.9058,273.1032,910.0
2024-08-27 13:05:00,276.68,276.89,276.68,276.68,1849.0,273.1328,273.3402,273.1328,273.1328,1849.0
2024-08-27 13:10:00,276.69,276.78,276.69,276.7,1071.0,273.1427,273.2316,273.1427,273.1526,1071.0
2024-08-27 13:15:00,276.75,276.75,276.48,276.49,600.0,273.202,273.202,272.9354,272.9453,600.0
2024-08-27 13:20:00,276.56,276.69,276.54,276.65,1005.0,273.0144,273.1427,272.9946,273.1032,1005.0
2024-08-27 13:25:00,276.65,276.68,276.64,276.68,500.0,273.1032,273.1328,273.0934,273.1328,500.0
2024-08-27 13:30:00,276.74,276.8,276.54,276.58,2410.0,273.1921,273.2513,272.9946,273.0341,2410.0
2024-08-27 13:35:00,276.62,276.92,276.62,276.92,2934.0,273.0736,273.3698,273.0736,273.3698,2934.0
2024-08-27 13:40:00,276.92,276.92,276.74,276.89,3366.0,273.3698,273.3698,273.1921,273.3402,3366.0
2024-08-27 13:45:00,276.86,276.86,276.64,276.66,926.0,273.3105,273.3105,273.0934,273.1131,926.0
2024-08-27 13:50:00,276.67,276.71,276.56,276.71,1701.0,273.123,273.1625,273.0144,273.1625,1701.0
2024-08-27 13:55:00,276.61,276.61,276.46,276.46,1627.0,273.0637,273.0637,272.9157,272.9157,1627.0
2024-08-27 14:00:00,276.48,276.48,276.25,276.38,8042.0,272.9354,272.9354,272.7084,272.8367,8042.0
2024-08-27 14:05:00,276.47,276.55,276.45,276.55,1458.0,272.9255,273.0045,272.9058,273.0045,1458.0
2024-08-27 14:10:00,276.48,276.59,276.38,276.52,3302.0,272.9354,273.044,272.8367,272.9749,3302.0
2024-08-27 14:15:00,276.53,276.65,276.47,276.61,2533.0,272.9848,273.1032,272.9255,273.0637,2533.0
2024-08-27 14:20:00,276.61,276.61,276.4,276.41,2216.0,273.0637,273.0637,272.8564,272.8663,2216.0
2024-08-27 14:25:00,276.33,276.49,276.33,276.48,1843.0,272.7873,272.9453,272.7873,272.9354,1843.0
2024-08-27 14:30:00,276.57,276.68,276.45,276.62,5992.0,273.0243,273.1328,272.9058,273.0736,5992.0
2024-08-27 14:35:00,276.64,276.66,276.54,276.55,1192.0,273.0934,273.1131,272.9946,273.0045,1192.0
2024-08-27 14:40:00,276.52,276.52,276.38,276.42,1014.0,272.9749,272.9749,272.8367,272.8762,1014.0
2024-08-27 14:45:00,276.42,276.62,276.42,276.62,2122.0,272.8762,273.0736,272.8762,273.0736,2122.0
2024-08-27 14:50:00,276.58,276.66,276.54,276.54,1749.0,273.0341,273.1131,272.9946,272.9946,1749.0
2024-08-27 14:55:00,276.63,276.63,276.45,276.47,802.0,273.0835,273.0835,272.9058,272.9255,802.0
2024-08-27 15:00:00,276.5,276.68,276.49,276.49,1747.0,272.9552,273.1328,272.9453,272.9453,1747.0
2024-08-27 15:05:00,276.54,276.62,276.47,276.61,2390.0,272.9946,273.0736,272.9255,273.0637,2390.0
2024-08-27 15:10:00,276.61,276.61,276.47,276.55,4727.0,273.0637,273.0637,272.9255,273.0045,4727.0
2024-08-27 15:15:00,276.46,276.7,276.46,276.62,6804.0,272.9157,273.1526,272.9157,273.0736,6804.0
2024-08-27 15:20:00,276.66,276.74,276.62,276.74,2936.0,273.1131,273.1921,273.0736,273.1921,2936.0
2024-08-27 15:25:00,276.69,276.82,276.67,276.74,2882.0,273.1427,273.2711,273.123,273.1921,2882.0
2024-08-27 15:30:00,276.76,276.89,276.71,276.77,3225.0,273.2118,273.3402,273.1625,273.2217,3225.0
2024-08-27 15:35:00,276.83,276.85,276.61,276.62,2188.0,273.2809,273.3007,273.0637,273.0736,2188.0
2024-08-27 15:40:00,276.55,276.67,276.4,276.52,5325.0,273.0045,273.123,272.8564,272.9749,5325.0
2024-08-27 15:45:00,276.54,276.72,276.46,276.72,6588.0,272.9946,273.1723,272.9157,273.1723,6588.0
2024-08-27 15:50:00,276.75,277.24,276.75,277.24,22331.0,273.202,273.6857,273.202,273.6857,22331.0
2024-08-27 15:55:00,277.21,277.52,277.13,277.3,53663.0,273.6561,273.9621,273.5771,273.7449,53663.0
2024-08-28 09:30:00,277.52,278.02,277.0,277.0,14755.0,273.9621,274.4557,273.4487,273.4487,14755.0
2024-08-28 09:35:00,277.56,277.56,277.03,277.29,1503.0,274.0016,274.0016,273.4784,273.735,1503.0
2024-08-28 09:40:00,277.47,277.68,276.87,277.68,2507.0,273.9127,274.12,273.3204,274.12,2507.0
2024-08-28 09:45:00,277.94,278.41,277.64,278.41,2173.0,274.3767,274.8407,274.0805,274.8407,2173.0
2024-08-28 09:50:00,278.28,279.19,278.23,278.87,4134.0,274.7123,275.6107,274.663,275.2948,4134.0
2024-08-28 09:55:00,278.92,278.93,278.16,278.29,6259.0,275.3441,275.354,274.5939,274.7222,6259.0
2024-08-28 10:00:00,278.3,278.48,278.11,278.33,2053.0,274.7321,274.9098,274.5445,274.7617,2053.0
2024-08-28 10:05:00,278.49,278.51,278.28,278.35,3076.0,274.9196,274.9394,274.7123,274.7814,3076.0
2024-08-28 10:10:00,278.38,278.38,278.23,278.29,2555.0,274.8111,274.8111,274.663,274.7222,2555.0
2024-08-28 10:15:00,278.11,278.65,278.1,278.45,4499.0,274.5445,275.0776,274.5346,274.8802,4499.0
2024-08-28 10:20:00,278.48,278.55,278.07,278.17,2373.0,274.9098,274.9789,274.505,274.6037,2373.0
2024-08-28 10:25:00,278.17,278.33,277.87,278.26,4287.0,274.6037,274.7617,274.3076,274.6926,4287.0
2024-08-28 10:30:00,278.11,278.29,278.08,278.21,1899.0,274.5445,274.7222,274.5149,274.6432,1899.0
2024-08-28 10:35:00,278.17,278.55,278.16,278.55,7309.0,274.6037,274.9789,274.5939,274.9789,7309.0
2024-08-28 10:40:00,278.54,278.72,278.37,278.69,6218.0,274.969,275.1467,274.8012,275.1171,6218.0
2024-08-28 10:45:00,278.68,279.0,278.68,278.98,3476.0,275.1072,275.4231,275.1072,275.4034,3476.0
2024-08-28 10:50:00,278.94,279.24,278.92,279.04,8509.0,275.3639,275.66,275.3441,275.4626,8509.0
2024-08-28 10:55:00,279.03,279.25,278.87,279.24,3470.0,275.4527,275.6699,275.2948,275.66,3470.0
2024-08-28 11:00:00,279.42,279.48,279.18,279.47,5221.0,275.8377,275.897,275.6008,275.8871,5221.0
2024-08-28 11:05:00,279.64,279.78,279.44,279.78,11233.0,276.0549,276.1931,275.8575,276.1931,11233.0
2024-08-28 11:10:00,279.57,280.24,279.57,280.02,23648.0,275.9858,276.6472,275.9858,276.43,23648.0
2024-08-28 11:15:00,279.91,280.03,279.58,279.58,7828.0,276.3214,276.4399,275.9957,275.9957,7828.0
2024-08-28 11:20:00,279.56,279.56,279.21,279.21,1902.0,275.9759,275.9759,275.6304,275.6304,1902.0
2024-08-28 11:25:00,279.36,279.36,279.06,279.16,5780.0,275.7785,275.7785,275.4823,275.5811,5780.0
2024-08-28 11:30:00,279.17,279.18,278.59,278.59,4250.0,275.5909,275.6008,275.0184,275.0184,4250.0
2024-08-28 11:35:00,278.73,278.84,278.58,278.63,4268.0,275.1566,275.2652,275.0085,275.0579,4268.0
2024-08-28 11:40:00,278.68,278.68,278.2,278.23,4253.0,275.1072,275.1072,274.6334,274.663,4253.0
2024-08-28 11:45:00,278.12,278.13,277.63,277.73,3141.0,274.5544,274.5643,274.0707,274.1694,3141.0
2024-08-28 11:50:00,277.69,277.86,277.49,277.5,4093.0,274.1299,274.2977,273.9325,273.9423,4093.0
2024-08-28 11:55:00,277.45,277.69,277.37,277.66,4566.0,273.893,274.1299,273.814,274.1003,4566.0
2024-08-28 12:00:00,277.56,277.6,277.36,277.55,2518.0,274.0016,274.0411,273.8041,273.9917,2518.0
2024-08-28 12:05:00,277.5,277.6,277.11,277.28,2698.0,273.9423,274.0411,273.5573,273.7252,2698.0
2024-08-28 12:10:00,277.31,277.65,277.15,277.48,5641.0,273.7548,274.0904,273.5968,273.9226,5641.0
2024-08-28 12:15:00,277.59,277.61,277.27,277.37,2500.0,274.0312,274.0509,273.7153,273.814,2500.0
2024-08-28 12:20:00,277.37,277.49,277.25,277.25,1997.0,273.814,273.9325,273.6955,273.6955,1997.0
2024-08-28 12:25:00,277.26,277.53,277.2,277.51,1633.0,273.7054,273.972,273.6462,273.9522,1633.0
2024-08-28 12:30:00,277.33,277.61,277.31,277.35,3259.0,273.7745,274.0509,273.7548,273.7943,3259.0
2024-08-28 12:35:00,277.35,277.65,277.34,277.64,3433.0,273.7943,274.0904,273.7844,274.0805,3433.0
2024-08-28 12:40:00,277.44,277.68,277.42,277.67,1000.0,273.8831,274.12,273.8634,274.1102,1000.0
2024-08-28 12:45:00,277.6,277.72,277.5,277.5,1900.0,274.0411,274.1595,273.9423,273.9423,1900.0
2024-08-28 12:50:00,277.58,277.7,277.53,277.66,2133.0,274.0213,274.1398,273.972,274.1003,2133.0
2024-08-28 12:55:00,277.53,277.65,277.4,277.56,6304.0,273.972,274.0904,273.8436,274.0016,6304.0
2024-08-28 13:00:00,277.62,277.98,277.6,277.81,4562.0,274.0608,274.4162,274.0411,274.2484,4562.0
2024-08-28 13:05:00,277.81,277.91,277.75,277.79,4118.0,274.2484,274.3471,274.1891,274.2286,4118.0
2024-08-28 13:10:00,277.79,277.94,277.73,277.79,1999.0,274.2286,274.3767,274.1694,274.2286,1999.0
2024-08-28 13:15:00,277.8,277.91,277.74,277.9,2049.0,274.2385,274.3471,274.1793,274.3372,2049.0
2024-08-28 13:20:00,277.92,277.93,277.68,277.69,1472.0,274.357,274.3668,274.12,274.1299,1472.0
2024-08-28 13:25:00,277.72,277.78,277.64,277.77,1320.0,274.1595,274.2187,274.0805,274.2089,1320.0
2024-08-28 13:30:00,277.78,278.41,277.76,278.26,36752.0,274.2187,274.8407,274.199,274.6926,36752.0
2024-08-28 13:35:00,278.25,278.44,278.08,278.08,13056.0,274.6827,274.8703,274.5149,274.5149,13056.0
2024-08-28 13:40:00,278.13,278.14,277.85,277.92,2175.0,274.5643,274.5741,274.2878,274.357,2175.0
2024-08-28 13:45:00,277.85,277.96,277.77,277.78,1448.0,274.2878,274.3964,274.2089,274.2187,1448.0
2024-08-28 13:50:00,277.88,277.88,277.53,277.53,743.0,274.3175,274.3175,273.972,273.972,743.0
2024-08-28 13:55:00,277.53,277.7,277.32,277.41,6074.0,273.972,274.1398,273.7646,273.8535,6074.0
2024-08-28 14:00:00,277.37,277.55,277.29,277.41,1462.0,273.814,273.9917,273.735,273.8535,1462.0
2024-08-28 14:05:00,277.47,277.93,277.38,277.75,2817.0,273.9127,274.3668,273.8239,274.1891,2817.0
2024-08-28 14:10:00,277.84,277.84,277.55,277.63,2899.0,274.278,274.278,273.9917,274.0707,2899.0
2024-08-28 14:15:00,277.63,277.73,277.55,277.58,2504.0,274.0707,274.1694,273.9917,274.0213,2504.0
2024-08-28 14:20:00,277.58,277.63,277.48,277.56,1923.0,274.0213,274.0707,273.9226,274.0016,1923.0
2024-08-28 14:25:00,277.57,277.57,277.25,277.36,4210.0,274.0114,274.0114,273.6955,273.8041,4210.0
2024-08-28 14:30:00,277.38,277.47,277.37,277.43,2266.0,273.8239,273.9127,273.814,273.8732,2266.0
2024-08-28 14:35:00,277.52,277.72,277.52,277.64,1684.0,273.9621,274.1595,273.9621,274.0805,1684.0
2024-08-28 14:40:00,277.67,277.99,277.64,277.71,10665.0,274.1102,274.4261,274.0805,274.1496,10665.0
2024-08-28 14:45:00,277.71,277.71,277.32,277.32,2256.0,274.1496,274.1496,273.7646,273.7646,2256.0
2024-08-28 14:50:00,277.37,277.74,277.37,277.65,5297.0,273.814,274.1793,273.814,274.0904,5297.0
2024-08-28 14:55:00,277.75,278.29,277.75,278.25,8060.0,274.1891,274.7222,274.1891,274.6827,8060.0
2024-08-28 15:00:00,278.17,278.53,278.16,278.37,2692.0,274.6037,274.9591,274.5939,274.8012,2692.0
2024-08-28 15:05:00,278.26,278.37,278.03,278.04,2847.0,274.6926,274.8012,274.4655,274.4754,2847.0
2024-08-28 15:10:00,277.96,277.97,277.72,277.72,2752.0,274.3964,274.4063,274.1595,274.1595,2752.0
2024-08-28 15:15:00,277.8,277.96,277.73,277.94,3491.0,274.2385,274.3964,274.1694,274.3767,3491.0
2024-08-28 15:20:00,277.97,278.13,277.96,278.13,3656.0,274.4063,274.5643,274.3964,274.5643,3656.0
2024-08-28 15:25:00,278.19,278.45,278.14,278.42,8484.0,274.6235,274.8802,274.5741,274.8505,8484.0
2024-08-28 15:30:00,278.42,278.7,278.38,278.55,10449.0,274.8505,275.127,274.8111,274.9789,10449.0
2024-08-28 15:35:00,278.55,278.86,278.54,278.86,11339.0,274.9789,275.2849,274.969,275.2849,11339.0
2024-08-28 15:40:00,278.84,278.91,278.72,278.84,8870.0,275.2652,275.3343,275.1467,275.2652,8870.0
2024-08-28 15:45:00,278.88,279.12,278.78,278.81,6129.0,275.3046,275.5416,275.2059,275.2355,6129.0
2024-08-28 15:50:00,278.89,279.02,278.76,278.98,20195.0,275.3145,275.4429,275.1862,275.4034,20195.0
2024-08-28 15:55:00,278.98,279.03,278.57,278.76,94736.0,275.4034,275.4527,274.9986,275.1862,94736.0
2024-08-29 09:30:00,279.12,279.43,277.55,277.56,25485.0,275.5416,275.8476,273.9917,274.0016,25485.0
2024-08-29 09:35:00,277.94,278.54,277.76,277.76,8667.0,274.3767,274.969,274.199,274.199,8667.0
2024-08-29 09:40:00,277.74,278.25,277.72,277.89,7607.0,274.1793,274.6827,274.1595,274.3273,7607.0
2024-08-29 09:45:00,277.88,277.88,277.24,277.56,16688.0,274.3175,274.3175,273.6857,274.0016,16688.0
2024-08-29 09:50:00,277.68,278.1,277.56,278.1,4447.0,274.12,274.5346,274.0016,274.5346,4447.0
2024-08-29 09:55:00,278.06,278.16,277.7,278.12,9533.0,274.4952,274.5939,274.1398,274.5544,9533.0
2024-08-29 10:00:00,278.18,279.11,278.17,278.86,4170.0,274.6136,275.5317,274.6037,275.2849,4170.0
2024-08-29 10:05:00,279.14,279.28,278.78,279.23,2340.0,275.5613,275.6995,275.2059,275.6502,2340.0
2024-08-29 10:10:00,279.23,279.57,279.22,279.33,3333.0,275.6502,275.9858,275.6403,275.7489,3333.0
2024-08-29 10:15:00,279.57,280.38,279.57,280.37,12947.0,275.9858,276.7854,275.9858,276.7755,12947.0
2024-08-29 10:20:00,280.32,280.42,280.03,280.3,8666.0,276.7262,276.8249,276.4399,276.7064,8666.0
2024-08-29 10:25:00,280.15,280.24,279.3,279.51,4497.0,276.5584,276.6472,275.7193,275.9266,4497.0
2024-08-29 10:30:00,279.54,280.18,279.54,280.0,5639.0,275.9562,276.588,275.9562,276.4103,5639.0
2024-08-29 10:35:00,279.9,280.25,279.81,279.97,6534.0,276.3116,276.6571,276.2227,276.3807,6534.0
2024-08-29 10:40:00,279.93,279.98,279.58,279.59,2952.0,276.3412,276.3905,275.9957,276.0055,2952.0
2024-08-29 10:45:00,279.67,279.78,279.17,279.42,5278.0,276.0845,276.1931,275.5909,275.8377,5278.0
2024-08-29 10:50:00,279.42,279.75,279.37,279.4,2608.0,275.8377,276.1635,275.7884,275.818,2608.0
2024-08-29 10:55:00,279.44,279.84,279.35,279.59,5184.0,275.8575,276.2523,275.7686,276.0055,5184.0
2024-08-29 11:00:00,279.75,280.01,279.73,280.01,1312.0,276.1635,276.4202,276.1437,276.4202,1312.0
2024-08-29 11:05:00,280.02,280.3,279.74,280.0,5661.0,276.43,276.7064,276.1536,276.4103,5661.0
2024-08-29 11:10:00,279.9,280.29,279.89,280.29,2509.0,276.3116,276.6966,276.3017,276.6966,2509.0
2024-08-29 11:15:00,280.26,280.46,280.21,280.29,3546.0,276.667,276.8644,276.6176,276.6966,3546.0
2024-08-29 11:20:00,280.29,280.38,280.22,280.31,2800.0,276.6966,276.7854,276.6275,276.7163,2800.0
2024-08-29 11:25:00,280.31,280.39,280.19,280.25,4814.0,276.7163,276.7953,276.5979,276.6571,4814.0
2024-08-29 11:30:00,280.32,280.41,280.26,280.35,3549.0,276.7262,276.815,276.667,276.7558,3549.0
2024-08-29 11:35:00,280.35,280.48,280.16,280.28,7043.0,276.7558,276.8841,276.5682,276.6867,7043.0
2024-08-29 11:40:00,280.27,280.37,280.15,280.34,6541.0,276.6768,276.7755,276.5584,276.7459,6541.0
2024-08-29 11:45:00,280.25,280.54,280.24,280.5,1879.0,276.6571,276.9434,276.6472,276.9039,1879.0
2024-08-29 11:50:00,280.49,280.66,280.26,280.53,5021.0,276.894,277.0618,276.667,276.9335,5021.0
2024-08-29 11:55:00,280.57,280.61,280.28,280.34,4730.0,276.973,277.0125,276.6867,276.7459,4730.0
2024-08-29 12:00:00,280.39,280.67,280.39,280.66,1407.0,276.7953,277.0717,276.7953,277.0618,1407.0
2024-08-29 12:05:00,280.47,280.82,280.38,280.82,1800.0,276.8743,277.2198,276.7854,277.2198,1800.0
2024-08-29 12:10:00,280.71,280.84,280.6,280.68,1085.0,277.1112,277.2395,277.0026,277.0816,1085.0
2024-08-29 12:15:00,280.71,280.88,280.63,280.77,3988.0,277.1112,277.279,277.0322,277.1704,3988.0
2024-08-29 12:20:00,280.8,280.91,280.78,280.81,744.0,277.2,277.3086,277.1803,277.2099,744.0
2024-08-29 12:25:00,280.81,280.92,280.69,280.69,14087.0,277.2099,277.3185,277.0914,277.0914,14087.0
2024-08-29 12:30:00,280.71,280.81,280.61,280.81,850.0,277.1112,277.2099,277.0125,277.2099,850.0
2024-08-29 12:35:00,280.61,280.73,280.55,280.55,500.0,277.0125,277.1309,276.9532,276.9532,500.0
2024-08-29 12:40:00,280.69,280.86,280.58,280.86,4192.0,277.0914,277.2593,276.9829,277.2593,4192.0
2024-08-29 12:45:00,280.78,280.78,280.52,280.52,2053.0,277.1803,277.1803,276.9236,276.9236,2053.0
2024-08-29 12:50:00,280.56,280.62,280.46,280.5,5496.0,276.9631,277.0223,276.8644,276.9039,5496.0
2024-08-29 12:55:00,280.44,280.82,280.39,280.68,31403.0,276.8446,277.2198,276.7953,277.0816,31403.0
2024-08-29 13:00:00,280.81,280.86,280.55,280.67,13331.0,277.2099,277.2593,276.9532,277.0717,13331.0
2024-08-29 13:05:00,280.62,280.67,280.42,280.67,2203.0,277.0223,277.0717,276.8249,277.0717,2203.0
2024-08-29 13:10:00,280.52,280.7,280.29,280.7,6988.0,276.9236,277.1013,276.6966,277.1013,6988.0
2024-08-29 13:15:00,280.71,280.71,280.42,280.59,1200.0,277.1112,277.1112,276.8249,276.9927,1200.0
2024-08-29 13:20:00,280.58,280.67,280.39,280.4,406.0,276.9829,277.0717,276.7953,276.8052,406.0
2024-08-29 13:25:00,280.43,280.49,280.27,280.34,3265.0,276.8348,276.894,276.6768,276.7459,3265.0
2024-08-29 13:30:00,280.38,280.39,280.2,280.26,3265.0,276.7854,276.7953,276.6077,276.667,3265.0
2024-08-29 13:35:00,280.25,280.41,280.25,280.41,2080.0,276.6571,276.815,276.6571,276.815,2080.0
2024-08-29 13:40:00,280.42,280.66,280.42,280.65,1300.0,276.8249,277.0618,276.8249,277.052,1300.0
2024-08-29 13:45:00,280.65,280.65,280.41,280.54,866.0,277.052,277.052,276.815,276.9434,866.0
2024-08-29 13:50:00,280.65,280.8,280.54,280.54,1498.0,277.052,277.2,276.9434,276.9434,1498.0
2024-08-29 13:55:00,280.61,280.67,280.49,280.51,1882.0,277.0125,277.0717,276.894,276.9137,1882.0
2024-08-29 14:00:00,280.64,280.68,280.45,280.48,4404.0,277.0421,277.0816,276.8545,276.8841,4404.0
2024-08-29 14:05:00,280.48,280.74,280.38,280.73,1261.0,276.8841,277.1408,276.7854,277.1309,1261.0
2024-08-29 14:10:00,280.75,280.75,280.49,280.49,300.0,277.1507,277.1507,276.894,276.894,300.0
2024-08-29 14:15:00,280.48,280.69,280.48,280.66,2887.0,276.8841,277.0914,276.8841,277.0618,2887.0
2024-08-29 14:20:00,280.67,280.77,280.56,280.6,2824.0,277.0717,277.1704,276.9631,277.0026,2824.0
2024-08-29 14:25:00,280.65,280.89,280.55,280.78,5935.0,277.052,277.2889,276.9532,277.1803,5935.0
2024-08-29 14:30:00,280.67,280.78,280.58,280.78,2748.0,277.0717,277.1803,276.9829,277.1803,2748.0
2024-08-29 14:35:00,280.7,280.78,280.24,280.24,6030.0,277.1013,277.1803,276.6472,276.6472,6030.0
2024-08-29 14:40:00,280.22,280.81,280.15,280.8,25463.0,276.6275,277.2099,276.5584,277.2,25463.0
2024-08-29 14:45:00,280.8,281.24,280.7,281.16,19576.0,277.2,277.6344,277.1013,277.5554,19576.0
2024-08-29 14:50:00,281.17,281.22,280.77,281.1,5281.0,277.5653,277.6146,277.1704,277.4962,5281.0
2024-08-29 14:55:00,281.21,281.33,281.12,281.19,5270.0,277.6048,277.7232,277.5159,277.585,5270.0
2024-08-29 15:00:00,281.12,281.12,280.81,281.03,6997.0,277.5159,277.5159,277.2099,277.4271,6997.0
2024-08-29 15:05:00,280.82,281.43,280.82,281.22,4481.0,277.2198,277.822,277.2198,277.6146,4481.0
2024-08-29 15:10:00,281.25,281.45,281.24,281.38,3312.0,277.6443,277.8417,277.6344,277.7726,3312.0
2024-08-29 15:15:00,281.27,281.82,281.27,281.81,4733.0,277.664,278.207,277.664,278.1971,4733.0
2024-08-29 15:20:00,281.82,281.82,281.48,281.48,5993.0,278.207,278.207,277.8713,277.8713,5993.0
2024-08-29 15:25:00,281.68,281.88,281.48,281.76,7329.0,278.0687,278.2662,277.8713,278.1477,7329.0
2024-08-29 15:30:00,281.87,282.17,281.87,282.17,13330.0,278.2563,278.5525,278.2563,278.5525,13330.0
2024-08-29 15:35:00,282.16,282.18,281.94,281.96,7564.0,278.5426,278.5623,278.3254,278.3452,7564.0
2024-08-29 15:40:00,281.9,282.08,281.44,281.45,11902.0,278.2859,278.4636,277.8318,277.8417,11902.0
2024-08-29 15:45:00,281.49,281.77,281.4,281.76,14692.0,277.8812,278.1576,277.7923,278.1477,14692.0
2024-08-29 15:50:00,281.74,281.95,281.6,281.84,27614.0,278.128,278.3353,277.9898,278.2267,27614.0
2024-08-29 15:55:00,281.9,282.25,281.48,281.87,132928.0,278.2859,278.6314,277.8713,278.2563,132928.0
2024-08-30 09:30:00,282.15,283.32,282.0,282.55,19459.0,278.5327,279.6877,278.3846,278.9276,19459.0
2024-08-30 09:35:00,282.54,283.21,282.5,283.08,2413.0,278.9177,279.5791,278.8782,279.4508,2413.0
2024-08-30 09:40:00,282.98,282.98,282.09,282.21,5863.0,279.3521,279.3521,278.4735,278.592,5863.0
2024-08-30 09:45:00,282.13,282.13,281.36,281.68,5107.0,278.513,278.513,277.7529,278.0687,5107.0
2024-08-30 09:50:00,281.19,281.76,281.19,281.56,3463.0,277.585,278.1477,277.585,277.9503,3463.0
2024-08-30 09:55:00,281.85,282.0,281.66,281.98,8973.0,278.2366,278.3846,278.049,278.3649,8973.0
2024-08-30 10:00:00,282.05,283.03,281.88,282.12,5154.0,278.434,279.4014,278.2662,278.5031,5154.0
2024-08-30 10:05:00,282.0,282.24,281.86,282.03,4445.0,278.3846,278.6216,278.2464,278.4143,4445.0
2024-08-30 10:10:00,282.01,282.42,282.01,282.31,1844.0,278.3945,278.7993,278.3945,278.6907,1844.0
2024-08-30 10:15:00,282.41,282.68,282.41,282.63,3609.0,278.7894,279.0559,278.7894,279.0066,3609.0
2024-08-30 10:20:00,282.63,283.09,282.63,283.07,7933.0,279.0066,279.4607,279.0066,279.4409,7933.0
2024-08-30 10:25:00,283.0,283.18,282.94,282.99,10673.0,279.3718,279.5495,279.3126,279.362,10673.0
2024-08-30 10:30:00,282.99,283.01,282.67,282.75,3623.0,279.362,279.3817,279.0461,279.125,3623.0
2024-08-30 10:35:00,282.81,282.83,282.71,282.78,3609.0,279.1843,279.204,279.0855,279.1546,3609.0
2024-08-30 10:40:00,282.78,283.04,282.65,282.66,8229.0,279.1546,279.4113,279.0263,279.0362,8229.0
2024-08-30 10:45:00,282.79,282.8,282.64,282.65,1072.0,279.1645,279.1744,279.0164,279.0263,1072.0
2024-08-30 10:50:00,282.68,282.85,282.68,282.85,3077.0,279.0559,279.2237,279.0559,279.2237,3077.0
2024-08-30 10:55:00,282.85,283.21,282.84,282.93,6027.0,279.2237,279.5791,279.2139,279.3027,6027.0
2024-08-30 11:00:00,282.91,283.09,282.69,282.77,5348.0,279.283,279.4607,279.0658,279.1448,5348.0
2024-08-30 11:05:00,282.77,282.94,282.76,282.84,1350.0,279.1448,279.3126,279.1349,279.2139,1350.0
2024-08-30 11:10:00,282.75,282.94,282.63,282.85,2472.0,279.125,279.3126,279.0066,279.2237,2472.0
2024-08-30 11:15:00,282.85,282.85,282.61,282.61,800.0,279.2237,279.2237,278.9868,278.9868,800.0
2024-08-30 11:20:00,282.65,282.65,282.41,282.41,6699.0,279.0263,279.0263,278.7894,278.7894,6699.0
2024-08-30 11:25:00,282.47,282.48,282.08,282.16,6189.0,278.8486,278.8585,278.4636,278.5426,6189.0
2024-08-30 11:30:00,282.05,282.07,281.5,281.61,6066.0,278.434,278.4537,277.8911,277.9996,6066.0
2024-08-30 11:35:00,281.61,281.7,281.26,281.34,9296.0,277.9996,278.0885,277.6541,277.7331,9296.0
2024-08-30 11:40:00,281.42,281.58,281.4,281.5,3062.0,277.8121,277.97,277.7923,277.8911,3062.0
2024-08-30 11:45:00,281.5,281.72,281.49,281.55,5413.0,277.8911,278.1082,277.8812,277.9404,5413.0
2024-08-30 11:50:00,281.68,281.72,281.57,281.63,2588.0,278.0687,278.1082,277.9602,278.0194,2588.0
2024-08-30 11:55:00,281.56,281.56,281.4,281.51,1963.0,277.9503,277.9503,277.7923,277.9009,1963.0
2024-08-30 12:00:00,281.56,281.68,281.48,281.68,4309.0,277.9503,278.0687,277.8713,278.0687,4309.0
2024-08-30 12:05:00,281.71,281.94,281.69,281.81,3011.0,278.0984,278.3254,278.0786,278.1971,3011.0
2024-08-30 12:10:00,281.82,281.91,281.71,281.84,1713.0,278.207,278.2958,278.0984,278.2267,1713.0
2024-08-30 12:15:00,281.75,281.82,281.57,281.73,1912.0,278.1379,278.207,277.9602,278.1181,1912.0
2024-08-30 12:20:00,281.72,281.79,281.62,281.69,2604.0,278.1082,278.1773,278.0095,278.0786,2604.0
2024-08-30 12:25:00,281.63,281.64,281.25,281.25,5613.0,278.0194,278.0293,277.6443,277.6443,5613.0
2024-08-30 12:30:00,281.27,281.28,281.07,281.15,3555.0,277.664,277.6739,277.4666,277.5455,3555.0
2024-08-30 12:35:00,281.15,281.24,281.08,281.21,3214.0,277.5455,277.6344,277.4764,277.6048,3214.0
2024-08-30 12:40:00,281.23,281.5,281.21,281.5,1396.0,277.6245,277.8911,277.6048,277.8911,1396.0
2024-08-30 12:45:00,281.46,281.72,281.4,281.71,2013.0,277.8516,278.1082,277.7923,278.0984,2013.0
2024-08-30 12:50:00,281.59,281.72,281.53,281.72,1227.0,277.9799,278.1082,277.9207,278.1082,1227.0
2024-08-30 12:55:00,281.72,281.84,281.62,281.78,6336.0,278.1082,278.2267,278.0095,278.1675,6336.0
2024-08-30 13:00:00,281.89,281.97,281.82,281.9,2301.0,278.2761,278.355,278.207,278.2859,2301.0
2024-08-30 13:05:00,281.9,281.9,281.83,281.83,500.0,278.2859,278.2859,278.2168,278.2168,500.0
2024-08-30 13:10:00,281.75,281.98,281.66,281.98,2215.0,278.1379,278.3649,278.049,278.3649,2215.0
2024-08-30 13:15:00,281.98,282.05,281.75,281.98,4443.0,278.3649,278.434,278.1379,278.3649,4443.0
2024-08-30 13:20:00,281.89,281.96,281.68,281.84,1149.0,278.2761,278.3452,278.0687,278.2267,1149.0
2024-08-30 13:25:00,281.68,281.73,281.67,281.73,302.0,278.0687,278.1181,278.0589,278.1181,302.0
2024-08-30 13:30:00,281.81,282.0,281.78,281.79,2055.0,278.1971,278.3846,278.1675,278.1773,2055.0
2024-08-30 13:35:00,281.85,281.95,281.7,281.94,1630.0,278.2366,278.3353,278.0885,278.3254,1630.0
2024-08-30 13:40:00,281.92,281.94,281.9,281.94,500.0,278.3057,278.3254,278.2859,278.3254,500.0
2024-08-30 13:45:00,281.91,282.08,281.91,282.08,986.0,278.2958,278.4636,278.2958,278.4636,986.0
2024-08-30 13:50:00,282.1,282.17,282.05,282.1,2241.0,278.4834,278.5525,278.434,278.4834,2241.0
2024-08-30 13:55:00,282.22,282.28,282.09,282.17,1071.0,278.6018,278.6611,278.4735,278.5525,1071.0
2024-08-30 14:00:00,282.17,282.45,282.09,282.32,11241.0,278.5525,278.8289,278.4735,278.7005,11241.0
2024-08-30 14:05:00,282.3,282.45,282.22,282.41,3302.0,278.6808,278.8289,278.6018,278.7894,3302.0
2024-08-30 14:10:00,282.34,282.43,282.29,282.43,5256.0,278.7203,278.8091,278.6709,278.8091,5256.0
2024-08-30 14:15:00,282.45,282.59,282.43,282.45,2857.0,278.8289,278.9671,278.8091,278.8289,2857.0
2024-08-30 14:20:00,282.52,282.69,282.42,282.49,42365.0,278.898,279.0658,278.7993,278.8684,42365.0
2024-08-30 14:25:00,282.56,282.65,282.15,282.23,17022.0,278.9375,279.0263,278.5327,278.6117,17022.0
2024-08-30 14:30:00,282.22,282.49,282.22,282.33,3249.0,278.6018,278.8684,278.6018,278.7104,3249.0
2024-08-30 14:35:00,282.38,282.69,282.33,282.64,5926.0,278.7598,279.0658,278.7104,279.0164,5926.0
2024-08-30 14:40:00,282.6,282.69,282.51,282.62,15683.0,278.977,279.0658,278.8881,278.9967,15683.0
2024-08-30 14:45:00,282.62,282.69,282.57,282.68,1100.0,278.9967,279.0658,278.9473,279.0559,1100.0
2024-08-30 14:50:00,282.71,282.78,282.42,282.42,3602.0,279.0855,279.1546,278.7993,278.7993,3602.0
2024-08-30 14:55:00,282.38,282.54,282.37,282.54,3967.0,278.7598,278.9177,278.7499,278.9177,3967.0
2024-08-30 15:00:00,282.49,282.57,282.43,282.53,2833.0,278.8684,278.9473,278.8091,278.9079,2833.0
2024-08-30 15:05:00,282.52,282.59,282.39,282.39,3744.0,278.898,278.9671,278.7696,278.7696,3744.0
2024-08-30 15:10:00,282.37,282.42,282.16,282.22,3404.0,278.7499,278.7993,278.5426,278.6018,3404.0
2024-08-30 15:15:00,282.14,282.35,282.14,282.29,12788.0,278.5229,278.7302,278.5229,278.6709,12788.0
2024-08-30 15:20:00,282.36,282.64,282.36,282.63,7176.0,278.74,279.0164,278.74,279.0066,7176.0
2024-08-30 15:25:00,282.45,282.72,282.45,282.72,2652.0,278.8289,279.0954,278.8289,279.0954,2652.0
2024-08-30 15:30:00,282.75,283.13,282.74,282.81,8542.0,279.125,279.5002,279.1152,279.1843,8542.0
2024-08-30 15:35:00,282.95,283.73,282.95,283.72,9636.0,279.3225,280.0925,279.3225,280.0826,9636.0
2024-08-30 15:40:00,283.65,283.96,283.63,283.93,6731.0,280.0135,280.3195,279.9937,280.2899,6731.0
2024-08-30 15:45:00,283.86,283.96,283.67,283.82,9115.0,280.2208,280.3195,280.0332,280.1813,9115.0
2024-08-30 15:50:00,283.85,284.48,283.69,284.4,31929.0,280.2109,280.8329,280.053,280.7539,31929.0
2024-08-30 15:55:00,284.4,284.5,284.02,284.14,107159.0,280.7539,280.8526,280.3787,280.4972,107159.0
2024-09-03 09:30:00,285.08,286.85,284.85,286.85,48271.0,281.4252,283.1725,281.1981,283.1725,48271.0
2024-09-03 09:35:00,286.57,286.92,285.38,285.92,11940.0,282.8961,283.2416,281.7213,282.2544,11940.0
2024-09-03 09:40:00,286.04,286.97,286.04,286.66,9088.0,282.3729,283.2909,282.3729,282.9849,9088.0
2024-09-03 09:45:00,286.67,286.73,284.65,284.65,7043.0,282.9948,283.054,281.0007,281.0007,7043.0
2024-09-03 09:50:00,284.62,285.12,284.05,284.94,10366.0,280.9711,281.4646,280.4084,281.287,10366.0
2024-09-03 09:55:00,284.99,285.6,284.88,285.44,9351.0,281.3363,281.9385,281.2277,281.7805,9351.0
2024-09-03 10:00:00,285.85,285.85,284.16,284.37,3959.0,282.1853,282.1853,280.517,280.7243,3959.0
2024-09-03 10:05:00,284.36,285.06,284.36,284.81,24694.0,280.7144,281.4054,280.7144,281.1586,24694.0
2024-09-03 10:10:00,284.99,285.58,284.72,285.58,7076.0,281.3363,281.9187,281.0698,281.9187,7076.0
2024-09-03 10:15:00,285.41,285.58,285.0,285.44,3942.0,281.7509,281.9187,281.3462,281.7805,3942.0
2024-09-03 10:20:00,285.28,285.29,284.75,284.95,5036.0,281.6226,281.6325,281.0994,281.2968,5036.0
2024-09-03 10:25:00,285.13,285.17,284.76,285.12,2546.0,281.4745,281.514,281.1093,281.4646,2546.0
2024-09-03 10:30:00,284.95,285.14,284.82,285.12,3470.0,281.2968,281.4844,281.1685,281.4646,3470.0
2024-09-03 10:35:00,285.05,285.18,284.73,284.99,6278.0,281.3955,281.5239,281.0796,281.3363,6278.0
2024-09-03 10:40:00,285.13,285.6,285.04,285.59,2069.0,281.4745,281.9385,281.3857,281.9286,2069.0
2024-09-03 10:45:00,285.56,285.82,285.28,285.44,11130.0,281.899,282.1557,281.6226,281.7805,11130.0
2024-09-03 10:50:00,285.66,286.17,285.64,286.14,8142.0,281.9977,282.5012,281.978,282.4716,8142.0
2024-09-03 10:55:00,286.15,286.62,286.07,286.6,4754.0,282.4814,282.9454,282.4025,282.9257,4754.0
2024-09-03 11:00:00,286.61,287.06,286.54,286.85,8144.0,282.9355,283.3798,282.8664,283.1725,8144.0
2024-09-03 11:05:00,286.89,287.39,286.89,287.16,3562.0,283.212,283.7055,283.212,283.4785,3562.0
2024-09-03 11:10:00,287.25,287.3,286.84,286.84,8318.0,283.5673,283.6167,283.1626,283.1626,8318.0
2024-09-03 11:15:00,286.84,287.17,286.7,286.76,5576.0,283.1626,283.4884,283.0244,283.0836,5576.0
2024-09-03 11:20:00,286.9,287.21,286.9,287.16,4377.0,283.2218,283.5279,283.2218,283.4785,4377.0
2024-09-03 11:25:00,287.26,287.5,287.08,287.25,14498.0,283.5772,283.8141,283.3995,283.5673,14498.0
2024-09-03 11:30:00,287.31,287.43,287.16,287.32,5738.0,283.6266,283.745,283.4785,283.6364,5738.0
2024-09-03 11:35:00,287.21,287.44,287.11,287.21,6187.0,283.5279,283.7549,283.4291,283.5279,6187.0
2024-09-03 11:40:00,287.22,287.76,287.22,287.76,3786.0,283.5377,284.0708,283.5377,284.0708,3786.0
2024-09-03 11:45:00,287.77,287.8,287.49,287.63,3145.0,284.0807,284.1103,283.8043,283.9425,3145.0
2024-09-03 11:50:00,287.71,288.0,287.71,288.0,5929.0,284.0214,284.3077,284.0214,284.3077,5929.0
2024-09-03 11:55:00,288.0,288.08,287.78,288.05,7444.0,284.3077,284.3867,284.0905,284.3571,7444.0
2024-09-03 12:00:00,287.95,288.0,287.74,287.76,5180.0,284.2584,284.3077,284.0511,284.0708,5180.0
2024-09-03 12:05:00,287.66,287.96,287.65,287.76,2337.0,283.9721,284.2682,283.9622,284.0708,2337.0
2024-09-03 12:10:00,287.69,287.81,287.46,287.69,5124.0,284.0017,284.1202,283.7746,284.0017,5124.0
2024-09-03 12:15:00,287.62,287.77,287.42,287.42,5092.0,283.9326,284.0807,283.7352,283.7352,5092.0
2024-09-03 12:20:00,287.44,288.03,287.44,288.01,4064.0,283.7549,284.3373,283.7549,284.3176,4064.0
2024-09-03 12:25:00,287.96,287.96,287.5,287.63,6668.0,284.2682,284.2682,283.8141,283.9425,6668.0
2024-09-03 12:30:00,287.63,287.97,287.47,287.81,2920.0,283.9425,284.2781,283.7845,284.1202,2920.0
2024-09-03 12:35:00,287.81,288.15,287.63,287.86,9547.0,284.1202,284.4558,283.9425,284.1695,9547.0
2024-09-03 12:40:00,287.83,287.95,287.62,287.81,5840.0,284.1399,284.2584,283.9326,284.1202,5840.0
2024-09-03 12:45:00,287.7,287.9,287.31,287.39,12893.0,284.0116,284.209,283.6266,283.7055,12893.0
2024-09-03 12:50:00,287.48,287.95,287.45,287.81,5080.0,283.7944,284.2584,283.7648,284.1202,5080.0
2024-09-03 12:55:00,287.84,288.03,287.75,287.94,7157.0,284.1498,284.3373,284.0609,284.2485,7157.0
2024-09-03 13:00:00,287.87,288.29,287.81,288.22,6794.0,284.1794,284.594,284.1202,284.5249,6794.0
2024-09-03 13:05:00,288.29,288.33,288.14,288.3,5326.0,284.594,284.6335,284.4459,284.6039,5326.0
2024-09-03 13:10:00,288.33,288.33,288.17,288.19,4162.0,284.6335,284.6335,284.4755,284.4953,4162.0
2024-09-03 13:15:00,288.19,288.37,288.04,288.37,6011.0,284.4953,284.673,284.3472,284.673,6011.0
2024-09-03 13:20:00,288.37,288.51,288.19,288.39,13059.0,284.673,284.8112,284.4953,284.6927,13059.0
2024-09-03 13:25:00,288.36,288.36,287.87,287.93,8340.0,284.6631,284.6631,284.1794,284.2386,8340.0
2024-09-03 13:30:00,287.88,287.88,287.4,287.43,4602.0,284.1893,284.1893,283.7154,283.745,4602.0
2024-09-03 13:35:00,287.51,287.63,287.44,287.48,9815.0,283.824,283.9425,283.7549,283.7944,9815.0
2024-09-03 13:40:00,287.4,287.4,287.2,287.2,2663.0,283.7154,283.7154,283.518,283.518,2663.0
2024-09-03 13:45:00,287.23,287.61,287.23,287.61,2791.0,283.5476,283.9227,283.5476,283.9227,2791.0
2024-09-03 13:50:00,287.55,287.71,287.48,287.55,2272.0,283.8635,284.0214,283.7944,283.8635,2272.0
2024-09-03 13:55:00,287.42,287.42,287.2,287.24,2442.0,283.7352,283.7352,283.518,283.5575,2442.0
2024-09-03 14:00:00,287.24,287.24,286.98,287.24,5918.0,283.5575,283.5575,283.3008,283.5575,5918.0
2024-09-03 14:05:00,287.19,287.43,287.19,287.26,4834.0,283.5081,283.745,283.5081,283.5772,4834.0
2024-09-03 14:10:00,287.31,287.48,287.19,287.48,3949.0,283.6266,283.7944,283.5081,283.7944,3949.0
2024-09-03 14:15:00,287.53,287.6,287.42,287.59,3755.0,283.8437,283.9129,283.7352,283.903,3755.0
2024-09-03 14:20:00,287.71,287.93,287.68,287.83,2517.0,284.0214,284.2386,283.9918,284.1399,2517.0
2024-09-03 14:25:00,287.91,287.91,287.63,287.78,11414.0,284.2189,284.2189,283.9425,284.0905,11414.0
2024-09-03 14:30:00,287.8,287.89,287.59,287.75,7954.0,284.1103,284.1991,283.903,284.0609,7954.0
2024-09-03 14:35:00,287.76,287.77,287.53,287.66,3054.0,284.0708,284.0807,283.8437,283.9721,3054.0
2024-09-03 14:40:00,287.61,287.67,287.42,287.44,3947.0,283.9227,283.982,283.7352,283.7549,3947.0
2024-09-03 14:45:00,287.5,287.63,287.35,287.35,4441.0,283.8141,283.9425,283.6661,283.6661,4441.0
2024-09-03 14:50:00,287.21,287.29,287.19,287.19,2153.0,283.5279,283.6068,283.5081,283.5081,2153.0
2024-09-03 14:55:00,287.21,287.23,286.85,287.23,8681.0,283.5279,283.5476,283.1725,283.5476,8681.0
2024-09-03 15:00:00,287.1,287.13,286.79,286.91,3898.0,283.4193,283.4489,283.1132,283.2317,3898.0
2024-09-03 15:05:00,286.81,286.92,286.8,286.87,10262.0,283.133,283.2416,283.1231,283.1922,10262.0
2024-09-03 15:10:00,286.87,287.32,286.87,286.95,8099.0,283.1922,283.6364,283.1922,283.2712,8099.0
2024-09-03 15:15:00,286.97,287.09,286.93,286.95,3694.0,283.2909,283.4094,283.2514,283.2712,3694.0
2024-09-03 15:20:00,286.96,287.23,286.93,287.23,2749.0,283.2811,283.5476,283.2514,283.5476,2749.0
2024-09-03 15:25:00,287.07,287.2,286.98,287.06,7629.0,283.3896,283.518,283.3008,283.3798,7629.0
2024-09-03 15:30:00,287.11,287.5,287.11,287.37,8313.0,283.4291,283.8141,283.4291,283.6858,8313.0
2024-09-03 15:35:00,287.37,287.37,286.5,286.5,7085.0,283.6858,283.6858,282.827,282.827,7085.0
2024-09-03 15:40:00,286.5,286.5,286.05,286.21,10471.0,282.827,282.827,282.3827,282.5407,10471.0
2024-09-03 15:45:00,286.21,286.36,285.88,286.36,18049.0,282.5407,282.6887,282.2149,282.6887,18049.0
2024-09-03 15:50:00,286.4,286.41,285.65,285.94,30015.0,282.7282,282.7381,281.9879,282.2741,30015.0
2024-09-03 15:55:00,285.94,286.76,285.66,286.71,98021.0,282.2741,283.0836,281.9977,283.0343,98021.0
2024-09-04 09:30:00,288.57,289.5,288.0,289.47,29776.0,284.8704,285.7885,284.3077,285.7589,29776.0
2024-09-04 09:35:00,289.48,291.64,289.48,291.12,24351.0,285.7687,287.9011,285.7687,287.3877,24351.0
2024-09-04 09:40:00,291.2,291.59,290.1,290.52,30868.0,287.4667,287.8517,286.3808,286.7954,30868.0
2024-09-04 09:45:00,290.3,290.4,288.97,288.97,14393.0,286.5782,286.677,285.2653,285.2653,14393.0
2024-09-04 09:50:00,289.12,289.51,288.82,289.31,14243.0,285.4134,285.7984,285.1172,285.6009,14243.0
2024-09-04 09:55:00,289.19,290.3,288.97,290.21,18660.0,285.4825,286.5782,285.2653,286.4894,18660.0
2024-09-04 10:00:00,290.23,291.3,289.92,290.13,40477.0,286.5091,287.5654,286.2031,286.4104,40477.0
2024-09-04 10:05:00,290.27,290.83,289.84,289.87,21558.0,286.5486,287.1014,286.1241,286.1537,21558.0
2024-09-04 10:10:00,289.87,290.38,289.61,290.03,17436.0,286.1537,286.6572,285.8971,286.3117,17436.0
2024-09-04 10:15:00,289.99,290.3,289.65,290.23,19215.0,286.2722,286.5782,285.9366,286.5091,19215.0
2024-09-04 10:20:00,290.21,290.68,290.21,290.44,6788.0,286.4894,286.9534,286.4894,286.7164,6788.0
2024-09-04 10:25:00,290.37,290.37,289.99,290.15,29102.0,286.6473,286.6473,286.2722,286.4302,29102.0
2024-09-04 10:30:00,290.18,290.32,289.86,289.96,65586.0,286.4598,286.598,286.1439,286.2426,65586.0
2024-09-04 10:35:00,290.01,290.28,289.65,289.65,43824.0,286.292,286.5585,285.9366,285.9366,43824.0
2024-09-04 10:40:00,289.77,289.97,289.14,289.57,9418.0,286.055,286.2525,285.4331,285.8576,9418.0
2024-09-04 10:45:00,289.58,289.95,289.23,289.95,8778.0,285.8675,286.2327,285.522,286.2327,8778.0
2024-09-04 10:50:00,289.83,290.06,289.61,290.06,7100.0,286.1143,286.3413,285.8971,286.3413,7100.0
2024-09-04 10:55:00,289.95,289.97,289.52,289.52,12847.0,286.2327,286.2525,285.8082,285.8082,12847.0
2024-09-04 11:00:00,289.79,290.09,289.7,289.98,4828.0,286.0748,286.3709,285.9859,286.2623,4828.0
2024-09-04 11:05:00,290.16,290.25,289.93,289.98,4701.0,286.44,286.5289,286.213,286.2623,4701.0
2024-09-04 11:10:00,289.97,290.11,289.67,290.04,7848.0,286.2525,286.3907,285.9563,286.3216,7848.0
2024-09-04 11:15:00,290.0,290.11,289.79,289.97,4028.0,286.2821,286.3907,286.0748,286.2525,4028.0
2024-09-04 11:20:00,289.9,289.9,289.64,289.75,6698.0,286.1834,286.1834,285.9267,286.0353,6698.0
2024-09-04 11:25:00,289.73,289.94,289.5,289.75,14137.0,286.0155,286.2229,285.7885,286.0353,14137.0
2024-09-04 11:30:00,289.79,289.97,289.69,289.89,70936.0,286.0748,286.2525,285.9761,286.1735,70936.0
2024-09-04 11:35:00,289.94,290.07,289.22,289.5,12039.0,286.2229,286.3512,285.5121,285.7885,12039.0
2024-09-04 11:40:00,289.52,289.57,289.28,289.49,3208.0,285.8082,285.8576,285.5713,285.7786,3208.0
2024-09-04 11:45:00,289.54,289.54,288.87,289.13,10959.0,285.828,285.828,285.1666,285.4232,10959.0
2024-09-04 11:50:00,289.02,289.34,288.99,289.18,8373.0,285.3146,285.6305,285.285,285.4726,8373.0
2024-09-04 11:55:00,289.17,289.45,288.97,289.45,1757.0,285.4627,285.7391,285.2653,285.7391,1757.0
2024-09-04 12:00:00,289.37,289.5,289.26,289.34,1008.0,285.6602,285.7885,285.5516,285.6305,1008.0
2024-09-04 12:05:00,289.15,289.26,289.01,289.07,4210.0,285.443,285.5516,285.3048,285.364,4210.0
2024-09-04 12:10:00,289.14,289.25,289.12,289.12,2513.0,285.4331,285.5417,285.4134,285.4134,2513.0
2024-09-04 12:15:00,289.08,289.17,288.94,289.04,4583.0,285.3739,285.4627,285.2357,285.3344,4583.0
2024-09-04 12:20:00,288.95,289.25,288.94,289.22,3390.0,285.2455,285.5417,285.2357,285.5121,3390.0
2024-09-04 12:25:00,289.28,289.38,288.85,288.85,5359.0,285.5713,285.67,285.1468,285.1468,5359.0
2024-09-04 12:30:00,288.92,289.3,288.85,289.23,7676.0,285.2159,285.5911,285.1468,285.522,7676.0
2024-09-04 12:35:00,289.16,289.3,289.14,289.24,2306.0,285.4529,285.5911,285.4331,285.5318,2306.0
2024-09-04 12:40:00,289.19,289.24,288.88,288.9,4731.0,285.4825,285.5318,285.1764,285.1962,4731.0
2024-09-04 12:45:00,288.95,289.3,288.82,289.26,6667.0,285.2455,285.5911,285.1172,285.5516,6667.0
2024-09-04 12:50:00,289.26,289.37,289.15,289.37,3773.0,285.5516,285.6602,285.443,285.6602,3773.0
2024-09-04 12:55:00,289.34,289.41,289.11,289.14,6905.0,285.6305,285.6996,285.4035,285.4331,6905.0
2024-09-04 13:00:00,289.16,289.16,288.51,288.6,7222.0,285.4529,285.4529,284.8112,284.9,7222.0
2024-09-04 13:05:00,288.68,288.76,288.51,288.72,4755.0,284.979,285.058,284.8112,285.0185,4755.0
2024-09-04 13:10:00,288.7,289.06,288.66,288.94,5524.0,284.9987,285.3541,284.9593,285.2357,5524.0
2024-09-04 13:15:00,288.86,288.95,288.69,288.73,4362.0,285.1567,285.2455,284.9889,285.0284,4362.0
2024-09-04 13:20:00,288.73,288.77,288.43,288.43,6910.0,285.0284,285.0679,284.7322,284.7322,6910.0
2024-09-04 13:25:00,288.48,288.51,288.2,288.23,7431.0,284.7816,284.8112,284.5052,284.5348,7431.0
2024-09-04 13:30:00,288.23,288.41,288.18,288.28,4512.0,284.5348,284.7125,284.4854,284.5841,4512.0
2024-09-04 13:35:00,288.35,288.35,288.04,288.16,2774.0,284.6532,284.6532,284.3472,284.4657,2774.0
2024-09-04 13:40:00,288.24,288.33,287.93,287.93,2233.0,284.5446,284.6335,284.2386,284.2386,2233.0
2024-09-04 13:45:00,288.14,288.29,287.95,287.95,5078.0,284.4459,284.594,284.2584,284.2584,5078.0
2024-09-04 13:50:00,287.88,288.01,287.72,287.82,3468.0,284.1893,284.3176,284.0313,284.13,3468.0
2024-09-04 13:55:00,287.85,287.96,287.73,287.96,5989.0,284.1596,284.2682,284.0412,284.2682,5989.0
2024-09-04 14:00:00,287.9,287.91,287.7,287.85,3216.0,284.209,284.2189,284.0116,284.1596,3216.0
2024-09-04 14:05:00,287.98,288.4,287.98,288.37,6611.0,284.288,284.7026,284.288,284.673,6611.0
2024-09-04 14:10:00,288.38,288.44,288.15,288.32,6945.0,284.6829,284.7421,284.4558,284.6236,6945.0
2024-09-04 14:15:00,288.43,288.67,288.43,288.62,7997.0,284.7322,284.9691,284.7322,284.9198,7997.0
2024-09-04 14:20:00,288.69,288.96,288.69,288.79,4439.0,284.9889,285.2554,284.9889,285.0876,4439.0
2024-09-04 14:25:00,288.8,289.08,288.79,289.08,2798.0,285.0975,285.3739,285.0876,285.3739,2798.0
2024-09-04 14:30:00,289.12,289.26,289.05,289.25,9550.0,285.4134,285.5516,285.3443,285.5417,9550.0
2024-09-04 14:35:00,289.25,289.26,289.11,289.24,10328.0,285.5417,285.5516,285.4035,285.5318,10328.0
2024-09-04 14:40:00,289.14,289.44,289.05,289.42,7080.0,285.4331,285.7293,285.3443,285.7095,7080.0
2024-09-04 14:45:00,289.42,289.69,289.37,289.43,5147.0,285.7095,285.9761,285.6602,285.7194,5147.0
2024-09-04 14:50:00,289.38,289.43,289.28,289.38,2761.0,285.67,285.7194,285.5713,285.67,2761.0
2024-09-04 14:55:00,289.35,289.57,289.34,289.55,10483.0,285.6404,285.8576,285.6305,285.8379,10483.0
2024-09-04 15:00:00,289.55,289.67,289.38,289.63,22072.0,285.8379,285.9563,285.67,285.9168,22072.0
2024-09-04 15:05:00,289.64,290.08,289.6,290.0,11701.0,285.9267,286.3611,285.8872,286.2821,11701.0
2024-09-04 15:10:00,289.96,289.97,289.58,289.67,7003.0,286.2426,286.2525,285.8675,285.9563,7003.0
2024-09-04 15:15:00,289.66,289.98,289.63,289.86,14224.0,285.9464,286.2623,285.9168,286.1439,14224.0
2024-09-04 15:20:00,289.97,290.34,289.81,290.34,66454.0,286.2525,286.6177,286.0945,286.6177,66454.0
2024-09-04 15:25:00,290.32,290.46,289.99,290.26,47553.0,286.598,286.7362,286.2722,286.5387,47553.0
2024-09-04 15:30:00,290.26,290.26,289.73,289.84,55447.0,286.5387,286.5387,286.0155,286.1241,55447.0
2024-09-04 15:35:00,289.86,290.5,289.86,290.37,14554.0,286.1439,286.7757,286.1439,286.6473,14554.0
2024-09-04 15:40:00,290.32,290.37,290.12,290.35,31123.0,286.598,286.6473,286.4005,286.6276,31123.0
2024-09-04 15:45:00,290.31,290.7,290.28,290.59,20337.0,286.5881,286.9731,286.5585,286.8645,20337.0
2024-09-04 15:50:00,290.6,290.72,290.2,290.38,38440.0,286.8744,286.9929,286.4795,286.6572,38440.0
2024-09-04 15:55:00,290.39,291.09,290.37,290.8,122626.0,286.6671,287.3581,286.6473,287.0718,122626.0
2024-09-05 09:30:00,292.63,293.13,288.33,289.39,47555.0,288.8784,289.372,284.6335,285.6799,47555.0
2024-09-05 09:35:00,289.11,289.85,287.91,287.92,22823.0,285.4035,286.134,284.2189,284.2287,22823.0
2024-09-05 09:40:00,287.79,288.7,287.34,288.7,16117.0,284.1004,284.9987,283.6562,284.9987,16117.0
2024-09-05 09:45:00,288.56,288.62,287.07,287.48,16948.0,284.8605,284.9198,283.3896,283.7944,16948.0
2024-09-05 09:50:00,287.34,287.64,286.67,286.88,20660.0,283.6562,283.9523,282.9948,283.2021,20660.0
2024-09-05 09:55:00,286.9,286.9,285.94,286.63,13870.0,283.2218,283.2218,282.2741,282.9553,13870.0
2024-09-05 10:00:00,286.31,286.83,286.12,286.46,17672.0,282.6394,283.1527,282.4518,282.7875,17672.0
2024-09-05 10:05:00,286.58,287.1,286.52,286.52,14192.0,282.9059,283.4193,282.8467,282.8467,14192.0
2024-09-05 10:10:00,286.61,287.37,286.49,286.73,16665.0,282.9355,283.6858,282.8171,283.054,16665.0
2024-09-05 10:15:00,286.67,287.18,286.55,286.96,8236.0,282.9948,283.4982,282.8763,283.2811,8236.0
2024-09-05 10:20:00,287.01,287.33,286.56,286.61,14514.0,283.3304,283.6463,282.8862,282.9355,14514.0
2024-09-05 10:25:00,286.55,287.04,286.54,286.92,7618.0,282.8763,283.36,282.8664,283.2416,7618.0
2024-09-05 10:30:00,286.87,287.06,286.64,286.81,6594.0,283.1922,283.3798,282.9652,283.133,6594.0
2024-09-05 10:35:00,286.66,286.77,285.88,285.88,10458.0,282.9849,283.0935,282.2149,282.2149,10458.0
2024-09-05 10:40:00,285.86,286.45,285.67,286.26,12015.0,282.1952,282.7776,282.0076,282.59,12015.0
2024-09-05 10:45:00,286.26,286.27,285.48,285.74,11956.0,282.59,282.5999,281.82,282.0767,11956.0
2024-09-05 10:50:00,285.76,286.39,285.75,286.31,11389.0,282.0964,282.7184,282.0866,282.6394,11389.0
2024-09-05 10:55:00,286.44,286.84,286.37,286.37,7486.0,282.7677,283.1626,282.6986,282.6986,7486.0
2024-09-05 11:00:00,286.57,286.71,286.2,286.71,9726.0,282.8961,283.0343,282.5308,283.0343,9726.0
2024-09-05 11:05:00,286.51,286.51,286.2,286.43,8154.0,282.8368,282.8368,282.5308,282.7579,8154.0
2024-09-05 11:10:00,286.43,286.51,285.49,285.57,20571.0,282.7579,282.8368,281.8299,281.9089,20571.0
2024-09-05 11:15:00,285.65,285.82,285.55,285.67,12071.0,281.9879,282.1557,281.8891,282.0076,12071.0
2024-09-05 11:20:00,285.65,286.09,285.59,286.02,14915.0,281.9879,282.4222,281.9286,282.3531,14915.0
2024-09-05 11:25:00,285.98,286.32,285.88,285.95,16751.0,282.3136,282.6493,282.2149,282.284,16751.0
2024-09-05 11:30:00,285.91,286.12,285.81,285.89,16338.0,282.2445,282.4518,282.1458,282.2248,16338.0
2024-09-05 11:35:00,285.84,286.03,285.51,285.64,15953.0,282.1754,282.363,281.8496,281.978,15953.0
2024-09-05 11:40:00,285.6,285.71,285.48,285.5,11210.0,281.9385,282.0471,281.82,281.8398,11210.0
2024-09-05 11:45:00,285.5,286.02,285.42,286.02,6935.0,281.8398,282.3531,281.7608,282.3531,6935.0
2024-09-05 11:50:00,286.09,286.1,285.59,285.74,13678.0,282.4222,282.4321,281.9286,282.0767,13678.0
2024-09-05 11:55:00,285.77,286.49,285.75,286.48,7295.0,282.1063,282.8171,282.0866,282.8072,7295.0
2024-09-05 12:00:00,286.41,286.41,286.06,286.07,6120.0,282.7381,282.7381,282.3926,282.4025,6120.0
2024-09-05 12:05:00,286.05,286.17,285.93,285.93,4490.0,282.3827,282.5012,282.2643,282.2643,4490.0
2024-09-05 12:10:00,286.01,286.08,285.81,285.81,5184.0,282.3432,282.4123,282.1458,282.1458,5184.0
2024-09-05 12:15:00,285.81,285.9,285.31,285.38,6707.0,282.1458,282.2346,281.6522,281.7213,6707.0
2024-09-05 12:20:00,285.38,285.71,285.35,285.67,7777.0,281.7213,282.0471,281.6917,282.0076,7777.0
2024-09-05 12:25:00,285.66,285.66,285.45,285.56,6665.0,281.9977,281.9977,281.7904,281.899,6665.0
2024-09-05 12:30:00,285.49,285.61,285.28,285.57,6197.0,281.8299,281.9484,281.6226,281.9089,6197.0
2024-09-05 12:35:00,285.61,285.82,285.55,285.56,5118.0,281.9484,282.1557,281.8891,281.899,5118.0
2024-09-05 12:40:00,285.61,285.77,285.46,285.7,4753.0,281.9484,282.1063,281.8003,282.0372,4753.0
2024-09-05 12:45:00,285.69,286.12,285.59,286.08,16517.0,282.0273,282.4518,281.9286,282.4123,16517.0
2024-09-05 12:50:00,286.13,286.53,285.88,286.53,24442.0,282.4617,282.8566,282.2149,282.8566,24442.0
2024-09-05 12:55:00,286.5,286.73,286.29,286.29,5581.0,282.827,283.054,282.6196,282.6196,5581.0
2024-09-05 13:00:00,286.26,286.29,286.11,286.11,3019.0,282.59,282.6196,282.442,282.442,3019.0
2024-09-05 13:05:00,286.11,286.11,285.95,286.05,5328.0,282.442,282.442,282.284,282.3827,5328.0
2024-09-05 13:10:00,286.05,286.2,285.92,285.93,7925.0,282.3827,282.5308,282.2544,282.2643,7925.0
2024-09-05 13:15:00,285.99,286.32,285.86,286.32,6674.0,282.3235,282.6493,282.1952,282.6493,6674.0
2024-09-05 13:20:00,286.32,286.52,286.32,286.52,4641.0,282.6493,282.8467,282.6493,282.8467,4641.0
2024-09-05 13:25:00,286.52,286.52,286.11,286.11,2804.0,282.8467,282.8467,282.442,282.442,2804.0
2024-09-05 13:30:00,286.11,286.19,286.06,286.17,3878.0,282.442,282.5209,282.3926,282.5012,3878.0
2024-09-05 13:35:00,286.22,286.54,286.21,286.37,6705.0,282.5505,282.8664,282.5407,282.6986,6705.0
2024-09-05 13:40:00,286.44,286.71,286.44,286.67,4245.0,282.7677,283.0343,282.7677,282.9948,4245.0
2024-09-05 13:45:00,286.74,286.87,286.65,286.66,7404.0,283.0639,283.1922,282.975,282.9849,7404.0
2024-09-05 13:50:00,286.64,286.74,286.37,286.49,4881.0,282.9652,283.0639,282.6986,282.8171,4881.0
2024-09-05 13:55:00,286.48,286.98,286.48,286.98,4067.0,282.8072,283.3008,282.8072,283.3008,4067.0
2024-09-05 14:00:00,286.97,286.99,286.82,286.85,3809.0,283.2909,283.3107,283.1429,283.1725,3809.0
2024-09-05 14:05:00,286.87,287.16,286.87,287.12,3485.0,283.1922,283.4785,283.1922,283.439,3485.0
2024-09-05 14:10:00,287.12,287.14,286.92,287.09,4931.0,283.439,283.4587,283.2416,283.4094,4931.0
2024-09-05 14:15:00,287.12,287.15,286.96,287.0,4600.0,283.439,283.4686,283.2811,283.3205,4600.0
2024-09-05 14:20:00,287.04,287.07,286.82,286.93,3459.0,283.36,283.3896,283.1429,283.2514,3459.0
2024-09-05 14:25:00,286.95,287.02,286.87,286.92,3912.0,283.2712,283.3403,283.1922,283.2416,3912.0
2024-09-05 14:30:00,286.84,287.2,286.83,286.97,5075.0,283.1626,283.518,283.1527,283.2909,5075.0
2024-09-05 14:35:00,287.07,287.25,287.06,287.18,5306.0,283.3896,283.5673,283.3798,283.4982,5306.0
2024-09-05 14:40:00,287.22,287.4,287.14,287.4,7793.0,283.5377,283.7154,283.4587,283.7154,7793.0
2024-09-05 14:45:00,287.37,287.38,287.23,287.37,4346.0,283.6858,283.6957,283.5476,283.6858,4346.0
2024-09-05 14:50:00,287.34,287.6,287.34,287.6,6458.0,283.6562,283.9129,283.6562,283.9129,6458.0
2024-09-05 14:55:00,287.57,287.59,287.38,287.39,5664.0,283.8832,283.903,283.6957,283.7055,5664.0
2024-09-05 15:00:00,287.37,287.43,287.24,287.43,7884.0,283.6858,283.745,283.5575,283.745,7884.0
2024-09-05 15:05:00,287.41,287.41,287.28,287.32,2870.0,283.7253,283.7253,283.597,283.6364,2870.0
2024-09-05 15:10:00,287.35,287.49,287.32,287.4,6130.0,283.6661,283.8043,283.6364,283.7154,6130.0
2024-09-05 15:15:00,287.39,287.39,286.89,287.04,10305.0,283.7055,283.7055,283.212,283.36,10305.0
2024-09-05 15:20:00,287.0,287.14,286.87,287.11,12300.0,283.3205,283.4587,283.1922,283.4291,12300.0
2024-09-05 15:25:00,287.14,287.42,287.09,287.4,10154.0,283.4587,283.7352,283.4094,283.7154,10154.0
2024-09-05 15:30:00,287.44,287.84,287.43,287.83,17853.0,283.7549,284.1498,283.745,284.1399,17853.0
2024-09-05 15:35:00,287.8,287.8,287.57,287.76,9929.0,284.1103,284.1103,283.8832,284.0708,9929.0
2024-09-05 15:40:00,287.8,287.8,287.35,287.47,20297.0,284.1103,284.1103,283.6661,283.7845,20297.0
2024-09-05 15:45:00,287.47,287.74,287.47,287.67,17170.0,283.7845,284.0511,283.7845,283.982,17170.0
2024-09-05 15:50:00,287.66,287.75,287.5,287.53,27687.0,283.9721,284.0609,283.8141,283.8437,27687.0
2024-09-05 15:55:00,287.49,287.59,287.06,287.26,86212.0,283.8043,283.903,283.3798,283.5772,86212.0
2024-09-06 09:30:00,286.9,288.12,286.13,287.94,43833.0,283.2218,284.4262,282.4617,284.2485,43833.0
2024-09-06 09:35:00,287.75,288.38,287.47,288.25,16402.0,284.0609,284.6829,283.7845,284.5545,16402.0
2024-09-06 09:40:00,288.14,288.45,287.66,287.66,7419.0,284.4459,284.752,283.9721,283.9721,7419.0
2024-09-06 09:45:00,287.92,288.21,287.4,288.21,5318.0,284.2287,284.515,283.7154,284.515,5318.0
2024-09-06 09:50:00,288.19,288.52,287.35,287.58,5737.0,284.4953,284.8211,283.6661,283.8931,5737.0
2024-09-06 09:55:00,287.61,288.37,287.4,288.37,6346.0,283.9227,284.673,283.7154,284.673,6346.0
2024-09-06 10:00:00,288.38,288.9,288.09,288.1,4137.0,284.6829,285.1962,284.3966,284.4064,4137.0
2024-09-06 10:05:00,287.98,287.98,287.48,287.8,2136.0,284.288,284.288,283.7944,284.1103,2136.0
2024-09-06 10:10:00,287.8,288.28,287.79,288.16,4974.0,284.1103,284.5841,284.1004,284.4657,4974.0
2024-09-06 10:15:00,288.16,288.16,287.31,287.55,3972.0,284.4657,284.4657,283.6266,283.8635,3972.0
2024-09-06 10:20:00,287.55,288.11,287.47,287.84,5909.0,283.8635,284.4163,283.7845,284.1498,5909.0
2024-09-06 10:25:00,287.98,287.98,287.3,287.79,9248.0,284.288,284.288,283.6167,284.1004,9248.0
2024-09-06 10:30:00,287.83,288.07,287.55,287.96,5977.0,284.1399,284.3768,283.8635,284.2682,5977.0
2024-09-06 10:35:00,287.51,287.64,287.37,287.38,2113.0,283.824,283.9523,283.6858,283.6957,2113.0
2024-09-06 10:40:00,287.5,287.97,286.96,286.96,5482.0,283.8141,284.2781,283.2811,283.2811,5482.0
2024-09-06 10:45:00,286.89,287.19,286.68,287.12,6863.0,283.212,283.5081,283.0046,283.439,6863.0
2024-09-06 10:50:00,287.32,287.32,286.44,286.44,5104.0,283.6364,283.6364,282.7677,282.7677,5104.0
2024-09-06 10:55:00,286.2,286.43,286.11,286.11,7329.0,282.5308,282.7579,282.442,282.442,7329.0
2024-09-06 11:00:00,286.24,287.8,286.2,287.1,10586.0,282.5703,284.1103,282.5308,283.4193,10586.0
2024-09-06 11:05:00,287.01,287.19,286.22,286.26,3055.0,283.3304,283.5081,282.5505,282.59,3055.0
2024-09-06 11:10:00,286.36,286.59,285.59,285.75,9978.0,282.6887,282.9158,281.9286,282.0866,9978.0
2024-09-06 11:15:00,285.75,286.35,285.59,286.35,17612.0,282.0866,282.6789,281.9286,282.6789,17612.0
2024-09-06 11:20:00,286.41,286.5,285.85,285.94,18556.0,282.7381,282.827,282.1853,282.2741,18556.0
2024-09-06 11:25:00,286.09,286.44,286.09,286.37,6621.0,282.4222,282.7677,282.4222,282.6986,6621.0
2024-09-06 11:30:00,286.3,286.84,286.3,286.76,1400.0,282.6295,283.1626,282.6295,283.0836,1400.0
2024-09-06 11:35:00,286.67,286.74,286.54,286.7,3390.0,282.9948,283.0639,282.8664,283.0244,3390.0
2024-09-06 11:40:00,286.75,287.0,286.63,286.82,10329.0,283.0737,283.3205,282.9553,283.1429,10329.0
2024-09-06 11:45:00,286.73,286.83,286.49,286.63,15542.0,283.054,283.1527,282.8171,282.9553,15542.0
2024-09-06 11:50:00,286.66,286.66,286.42,286.56,6674.0,282.9849,282.9849,282.748,282.8862,6674.0
2024-09-06 11:55:00,286.63,286.67,286.41,286.51,5322.0,282.9553,282.9948,282.7381,282.8368,5322.0
2024-09-06 12:00:00,286.5,286.86,286.49,286.86,2288.0,282.827,283.1823,282.8171,283.1823,2288.0
2024-09-06 12:05:00,286.75,286.89,286.64,286.7,24633.0,283.0737,283.212,282.9652,283.0244,24633.0
2024-09-06 12:10:00,286.78,286.93,286.78,286.82,3219.0,283.1034,283.2514,283.1034,283.1429,3219.0
2024-09-06 12:15:00,286.81,286.9,286.51,286.51,7765.0,283.133,283.2218,282.8368,282.8368,7765.0
2024-09-06 12:20:00,286.51,286.64,286.49,286.63,4370.0,282.8368,282.9652,282.8171,282.9553,4370.0
2024-09-06 12:25:00,286.66,286.94,286.51,286.67,12994.0,282.9849,283.2613,282.8368,282.9948,12994.0
2024-09-06 12:30:00,286.51,286.8,286.49,286.8,12646.0,282.8368,283.1231,282.8171,283.1231,12646.0
2024-09-06 12:35:00,286.88,287.01,286.71,286.92,6071.0,283.2021,283.3304,283.0343,283.2416,6071.0
2024-09-06 12:40:00,286.9,287.11,286.88,287.08,3716.0,283.2218,283.4291,283.2021,283.3995,3716.0
2024-09-06 12:45:00,286.83,286.99,286.76,286.82,5252.0,283.1527,283.3107,283.0836,283.1429,5252.0
2024-09-06 12:50:00,286.81,286.86,286.68,286.78,12710.0,283.133,283.1823,283.0046,283.1034,12710.0
2024-09-06 12:55:00,286.83,286.85,286.7,286.85,8521.0,283.1527,283.1725,283.0244,283.1725,8521.0
2024-09-06 13:00:00,286.78,286.83,286.65,286.71,14008.0,283.1034,283.1527,282.975,283.0343,14008.0
2024-09-06 13:05:00,286.71,286.83,286.59,286.78,8614.0,283.0343,283.1527,282.9158,283.1034,8614.0
2024-09-06 13:10:00,286.78,286.88,286.7,286.8,10299.0,283.1034,283.2021,283.0244,283.1231,10299.0
2024-09-06 13:15:00,286.76,286.77,286.54,286.56,19619.0,283.0836,283.0935,282.8664,282.8862,19619.0
2024-09-06 13:20:00,286.56,286.99,286.52,286.9,4292.0,282.8862,283.3107,282.8467,283.2218,4292.0
2024-09-06 13:25:00,286.81,286.81,286.42,286.44,5137.0,283.133,283.133,282.748,282.7677,5137.0
2024-09-06 13:30:00,286.35,286.52,286.22,286.49,7102.0,282.6789,282.8467,282.5505,282.8171,7102.0
2024-09-06 13:35:00,286.5,286.58,286.16,286.16,9185.0,282.827,282.9059,282.4913,282.4913,9185.0
2024-09-06 13:40:00,286.19,286.4,286.19,286.29,2856.0,282.5209,282.7282,282.5209,282.6196,2856.0
2024-09-06 13:45:00,286.42,286.54,286.3,286.3,5754.0,282.748,282.8664,282.6295,282.6295,5754.0
2024-09-06 13:50:00,286.31,286.83,286.29,286.8,5589.0,282.6394,283.1527,282.6196,283.1231,5589.0
2024-09-06 13:55:00,286.8,287.03,286.75,286.92,3041.0,283.1231,283.3502,283.0737,283.2416,3041.0
2024-09-06 14:00:00,286.92,287.0,286.7,286.76,5607.0,283.2416,283.3205,283.0244,283.0836,5607.0
2024-09-06 14:05:00,286.7,286.76,286.61,286.63,3330.0,283.0244,283.0836,282.9355,282.9553,3330.0
2024-09-06 14:10:00,286.64,286.81,286.63,286.66,3838.0,282.9652,283.133,282.9553,282.9849,3838.0
2024-09-06 14:15:00,286.6,286.72,286.55,286.59,5786.0,282.9257,283.0441,282.8763,282.9158,5786.0
2024-09-06 14:20:00,286.63,286.74,286.55,286.66,3393.0,282.9553,283.0639,282.8763,282.9849,3393.0
2024-09-06 14:25:00,286.73,286.89,286.71,286.89,4679.0,283.054,283.212,283.0343,283.212,4679.0
2024-09-06 14:30:00,286.89,286.89,286.75,286.87,4002.0,283.212,283.212,283.0737,283.1922,4002.0
2024-09-06 14:35:00,286.86,286.98,286.68,286.8,9707.0,283.1823,283.3008,283.0046,283.1231,9707.0
2024-09-06 14:40:00,286.81,287.0,286.7,286.87,5709.0,283.133,283.3205,283.0244,283.1922,5709.0
2024-09-06 14:45:00,286.91,287.08,286.79,286.95,5030.0,283.2317,283.3995,283.1132,283.2712,5030.0
2024-09-06 14:50:00,286.95,286.95,286.78,286.89,7172.0,283.2712,283.2712,283.1034,283.212,7172.0
2024-09-06 14:55:00,286.97,287.3,286.97,287.3,5461.0,283.2909,283.6167,283.2909,283.6167,5461.0
2024-09-06 15:00:00,287.29,287.48,287.26,287.41,3790.0,283.6068,283.7944,283.5772,283.7253,3790.0
2024-09-06 15:05:00,287.34,287.75,287.33,287.72,5017.0,283.6562,284.0609,283.6463,284.0313,5017.0
2024-09-06 15:10:00,287.69,287.85,287.45,287.49,20435.0,284.0017,284.1596,283.7648,283.8043,20435.0
2024-09-06 15:15:00,287.6,287.66,287.31,287.37,6589.0,283.9129,283.9721,283.6266,283.6858,6589.0
2024-09-06 15:20:00,287.43,287.59,287.17,287.32,10044.0,283.745,283.903,283.4884,283.6364,10044.0
2024-09-06 15:25:00,287.35,287.53,287.27,287.34,13057.0,283.6661,283.8437,283.5871,283.6562,13057.0
2024-09-06 15:30:00,287.34,287.59,287.15,287.18,17238.0,283.6562,283.903,283.4686,283.4982,17238.0
2024-09-06 15:35:00,287.09,287.27,286.96,287.03,21246.0,283.4094,283.5871,283.2811,283.3502,21246.0
2024-09-06 15:40:00,287.03,287.15,286.95,287.08,15683.0,283.3502,283.4686,283.2712,283.3995,15683.0
2024-09-06 15:45:00,287.17,287.76,287.14,287.76,15825.0,283.4884,284.0708,283.4587,284.0708,15825.0
2024-09-06 15:50:00,287.79,287.79,286.96,287.45,37150.0,284.1004,284.1004,283.2811,283.7648,37150.0
2024-09-06 15:55:00,287.41,287.76,287.31,287.52,124637.0,283.7253,284.0708,283.6266,283.8339,124637.0
2024-09-09 09:30:00,288.2,289.36,287.73,288.06,21474.0,284.5052,285.6503,284.0412,284.367,21474.0
2024-09-09 09:35:00,288.06,288.48,287.32,287.32,7937.0,284.367,284.7816,283.6364,283.6364,7937.0
2024-09-09 09:40:00,287.3,287.3,286.5,286.5,7873.0,283.6167,283.6167,282.827,282.827,7873.0
2024-09-09 09:45:00,286.76,287.17,285.92,286.93,10311.0,283.0836,283.4884,282.2544,283.2514,10311.0
2024-09-09 09:50:00,286.93,287.63,286.55,287.49,13689.0,283.2514,283.9425,282.8763,283.8043,13689.0
2024-09-09 09:55:00,287.56,287.98,287.4,287.98,11615.0,283.8734,284.288,283.7154,284.288,11615.0
2024-09-09 10:00:00,287.76,288.38,287.76,288.36,8266.0,284.0708,284.6829,284.0708,284.6631,8266.0
2024-09-09 10:05:00,288.46,288.75,288.37,288.41,18569.0,284.7618,285.0481,284.673,284.7125,18569.0
2024-09-09 10:10:00,288.59,288.81,288.47,288.79,5683.0,284.8902,285.1073,284.7717,285.0876,5683.0
2024-09-09 10:15:00,288.74,289.58,288.74,289.1,12077.0,285.0382,285.8675,285.0382,285.3936,12077.0
2024-09-09 10:20:00,289.1,289.28,288.75,288.99,5657.0,285.3936,285.5713,285.0481,285.285,5657.0
2024-09-09 10:25:00,289.16,289.28,288.88,288.92,9951.0,285.4529,285.5713,285.1764,285.2159,9951.0
2024-09-09 10:30:00,288.93,289.3,288.87,289.3,7003.0,285.2258,285.5911,285.1666,285.5911,7003.0
2024-09-09 10:35:00,289.3,289.91,289.12,289.79,8526.0,285.5911,286.1932,285.4134,286.0748,8526.0
2024-09-09 10:40:00,289.79,290.31,289.73,290.23,14592.0,286.0748,286.5881,286.0155,286.5091,14592.0
2024-09-09 10:45:00,290.31,290.62,290.29,290.51,7543.0,286.5881,286.8941,286.5684,286.7855,7543.0
2024-09-09 10:50:00,290.66,290.66,289.82,290.07,13285.0,286.9336,286.9336,286.1044,286.3512,13285.0
2024-09-09 10:55:00,290.03,290.07,289.74,289.88,6442.0,286.3117,286.3512,286.0254,286.1636,6442.0
2024-09-09 11:00:00,289.93,289.99,289.48,289.65,7268.0,286.213,286.2722,285.7687,285.9366,7268.0
2024-09-09 11:05:00,289.84,289.98,289.81,289.93,4155.0,286.1241,286.2623,286.0945,286.213,4155.0
2024-09-09 11:10:00,290.01,290.13,289.87,289.88,7962.0,286.292,286.4104,286.1537,286.1636,7962.0
2024-09-09 11:15:00,289.88,289.88,289.48,289.5,7504.0,286.1636,286.1636,285.7687,285.7885,7504.0
2024-09-09 11:20:00,289.5,289.79,289.37,289.79,13461.0,285.7885,286.0748,285.6602,286.0748,13461.0
2024-09-09 11:25:00,289.8,290.07,289.56,290.06,19588.0,286.0846,286.3512,285.8477,286.3413,19588.0
2024-09-09 11:30:00,290.15,290.3,290.0,290.17,5168.0,286.4302,286.5782,286.2821,286.4499,5168.0
2024-09-09 11:35:00,290.17,291.0,290.16,291.0,6893.0,286.4499,287.2693,286.44,287.2693,6893.0
2024-09-09 11:40:00,290.99,291.39,290.71,291.39,8836.0,287.2594,287.6543,286.983,287.6543,8836.0
2024-09-09 11:45:00,291.3,291.61,291.23,291.56,5760.0,287.5654,287.8714,287.4963,287.8221,5760.0
2024-09-09 11:50:00,291.64,291.73,291.3,291.38,5090.0,287.9011,287.9899,287.5654,287.6444,5090.0
2024-09-09 11:55:00,291.26,291.73,291.26,291.51,8872.0,287.5259,287.9899,287.5259,287.7727,8872.0
2024-09-09 12:00:00,291.42,291.46,291.18,291.26,7439.0,287.6839,287.7234,287.447,287.5259,7439.0
2024-09-09 12:05:00,291.27,291.49,291.16,291.4,7859.0,287.5358,287.753,287.4272,287.6641,7859.0
2024-09-09 12:10:00,291.47,291.75,291.46,291.71,13100.0,287.7332,288.0096,287.7234,287.9702,13100.0
2024-09-09 12:15:00,291.78,291.91,291.77,291.91,1381.0,288.0393,288.1676,288.0294,288.1676,1381.0
2024-09-09 12:20:00,291.82,291.97,291.78,291.95,6600.0,288.0787,288.2268,288.0393,288.2071,6600.0
2024-09-09 12:25:00,291.87,292.14,291.85,291.93,15381.0,288.1281,288.3946,288.1084,288.1873,15381.0
2024-09-09 12:30:00,291.99,292.07,291.91,292.0,4554.0,288.2466,288.3255,288.1676,288.2564,4554.0
2024-09-09 12:35:00,292.08,292.42,292.02,292.41,8043.0,288.3354,288.6711,288.2762,288.6612,8043.0
2024-09-09 12:40:00,292.48,292.78,292.37,292.5,10162.0,288.7303,289.0264,288.6217,288.75,10162.0
2024-09-09 12:45:00,292.34,292.83,292.33,292.65,2820.0,288.5921,289.0758,288.5822,288.8981,2820.0
2024-09-09 12:50:00,292.73,293.06,292.73,293.01,9109.0,288.9771,289.3029,288.9771,289.2535,9109.0
2024-09-09 12:55:00,293.01,293.28,293.01,293.11,7753.0,289.2535,289.52,289.2535,289.3522,7753.0
2024-09-09 13:00:00,293.11,293.11,292.9,292.97,5671.0,289.3522,289.3522,289.1449,289.214,5671.0
2024-09-09 13:05:00,292.89,292.98,292.56,292.94,11292.0,289.135,289.2239,288.8093,289.1844,11292.0
2024-09-09 13:10:00,292.97,293.01,292.72,292.73,8829.0,289.214,289.2535,288.9672,288.9771,8829.0
2024-09-09 13:15:00,292.73,292.8,292.44,292.44,5728.0,288.9771,289.0462,288.6908,288.6908,5728.0
2024-09-09 13:20:00,292.32,292.57,292.32,292.53,10667.0,288.5723,288.8191,288.5723,288.7796,10667.0
2024-09-09 13:25:00,292.53,292.72,292.38,292.59,6158.0,288.7796,288.9672,288.6316,288.8389,6158.0
2024-09-09 13:30:00,292.5,292.57,292.43,292.46,3049.0,288.75,288.8191,288.6809,288.7105,3049.0
2024-09-09 13:35:00,292.46,292.9,292.46,292.89,7269.0,288.7105,289.1449,288.7105,289.135,7269.0
2024-09-09 13:40:00,292.89,292.9,292.55,292.59,8229.0,289.135,289.1449,288.7994,288.8389,8229.0
2024-09-09 13:45:00,292.66,292.76,292.58,292.68,2745.0,288.908,289.0067,288.829,288.9277,2745.0
2024-09-09 13:50:00,292.65,292.66,292.51,292.62,8886.0,288.8981,288.908,288.7599,288.8685,8886.0
2024-09-09 13:55:00,292.52,292.63,292.41,292.41,2656.0,288.7698,288.8784,288.6612,288.6612,2656.0
2024-09-09 14:00:00,292.5,292.51,291.8,291.8,4777.0,288.75,288.7599,288.059,288.059,4777.0
2024-09-09 14:05:00,291.92,292.26,291.92,292.23,9367.0,288.1775,288.5131,288.1775,288.4835,9367.0
2024-09-09 14:10:00,292.19,292.27,292.11,292.18,4320.0,288.444,288.523,288.365,288.4341,4320.0
2024-09-09 14:15:00,292.19,292.41,292.15,292.38,6942.0,288.444,288.6612,288.4045,288.6316,6942.0
2024-09-09 14:20:00,292.41,292.5,292.37,292.44,2898.0,288.6612,288.75,288.6217,288.6908,2898.0
2024-09-09 14:25:00,292.45,292.52,292.2,292.27,6967.0,288.7007,288.7698,288.4539,288.523,6967.0
2024-09-09 14:30:00,292.19,292.2,291.77,291.78,4284.0,288.444,288.4539,288.0294,288.0393,4284.0
2024-09-09 14:35:00,291.74,291.99,291.65,291.65,7662.0,287.9998,288.2466,287.9109,287.9109,7662.0
2024-09-09 14:40:00,291.68,292.46,291.68,292.45,5024.0,287.9405,288.7105,287.9405,288.7007,5024.0
2024-09-09 14:45:00,292.43,292.5,292.11,292.11,1885.0,288.6809,288.75,288.365,288.365,1885.0
2024-09-09 14:50:00,292.12,292.27,292.07,292.13,2967.0,288.3749,288.523,288.3255,288.3848,2967.0
2024-09-09 14:55:00,292.13,292.13,292.0,292.05,5062.0,288.3848,288.3848,288.2564,288.3058,5062.0
2024-09-09 15:00:00,292.07,292.17,291.9,292.08,7024.0,288.3255,288.4243,288.1577,288.3354,7024.0
2024-09-09 15:05:00,292.07,292.11,291.91,292.0,9402.0,288.3255,288.365,288.1676,288.2564,9402.0
2024-09-09 15:10:00,292.0,292.11,291.8,291.92,6503.0,288.2564,288.365,288.059,288.1775,6503.0
2024-09-09 15:15:00,291.92,292.0,291.79,291.79,8247.0,288.1775,288.2564,288.0491,288.0491,8247.0
2024-09-09 15:20:00,291.75,291.77,291.56,291.66,6480.0,288.0096,288.0294,287.8221,287.9208,6480.0
2024-09-09 15:25:00,291.65,291.89,291.6,291.88,8255.0,287.9109,288.1479,287.8616,288.138,8255.0
2024-09-09 15:30:00,291.84,291.88,291.62,291.78,8804.0,288.0985,288.138,287.8813,288.0393,8804.0
2024-09-09 15:35:00,291.75,292.12,291.62,292.11,12553.0,288.0096,288.3749,287.8813,288.365,12553.0
2024-09-09 15:40:00,292.15,292.31,292.03,292.19,10815.0,288.4045,288.5625,288.2861,288.444,10815.0
2024-09-09 15:45:00,292.19,292.3,291.87,291.92,17157.0,288.444,288.5526,288.1281,288.1775,17157.0
2024-09-09 15:50:00,291.87,292.37,291.79,292.2,38380.0,288.1281,288.6217,288.0491,288.4539,38380.0
2024-09-09 15:55:00,292.2,292.5,292.03,292.23,120076.0,288.4539,288.75,288.2861,288.4835,120076.0
2024-09-10 09:30:00,293.28,293.5,290.76,292.77,21734.0,289.52,289.7372,287.0323,289.0166,21734.0
2024-09-10 09:35:00,292.79,294.0,292.79,294.0,1573.0,289.0363,290.2308,289.0363,290.2308,1573.0
2024-09-10 09:40:00,293.72,294.19,293.54,293.97,4566.0,289.9544,290.4184,289.7767,290.2012,4566.0
2024-09-10 09:45:00,293.91,293.93,292.58,292.87,6737.0,290.142,290.1617,288.829,289.1153,6737.0
2024-09-10 09:50:00,292.8,293.34,292.42,292.58,7281.0,289.0462,289.5793,288.6711,288.829,7281.0
2024-09-10 09:55:00,292.38,292.38,291.54,292.2,6390.0,288.6316,288.6316,287.8023,288.4539,6390.0
2024-09-10 10:00:00,292.05,292.12,291.15,291.15,9373.0,288.3058,288.3749,287.4173,287.4173,9373.0
2024-09-10 10:05:00,291.16,291.3,290.87,291.15,14341.0,287.4272,287.5654,287.1409,287.4173,14341.0
2024-09-10 10:10:00,291.12,291.12,290.39,290.49,8674.0,287.3877,287.3877,286.6671,286.7658,8674.0
2024-09-10 10:15:00,290.57,290.75,290.3,290.45,3957.0,286.8448,287.0225,286.5782,286.7263,3957.0
2024-09-10 10:20:00,290.65,290.95,290.45,290.56,9538.0,286.9237,287.2199,286.7263,286.8349,9538.0
2024-09-10 10:25:00,290.56,290.56,290.1,290.46,6761.0,286.8349,286.8349,286.3808,286.7362,6761.0
2024-09-10 10:30:00,290.36,290.78,289.79,289.96,12742.0,286.6375,287.0521,286.0748,286.2426,12742.0
2024-09-10 10:35:00,289.8,289.8,289.3,289.65,12651.0,286.0846,286.0846,285.5911,285.9366,12651.0
2024-09-10 10:40:00,289.73,290.18,289.63,290.03,8252.0,286.0155,286.4598,285.9168,286.3117,8252.0
2024-09-10 10:45:00,290.07,290.44,290.05,290.22,9774.0,286.3512,286.7164,286.3314,286.4993,9774.0
2024-09-10 10:50:00,290.22,290.36,289.7,289.76,7323.0,286.4993,286.6375,285.9859,286.0452,7323.0
2024-09-10 10:55:00,289.79,290.36,289.7,290.34,4147.0,286.0748,286.6375,285.9859,286.6177,4147.0
2024-09-10 11:00:00,290.22,290.35,290.0,290.27,4221.0,286.4993,286.6276,286.2821,286.5486,4221.0
2024-09-10 11:05:00,290.31,291.26,290.19,291.25,5575.0,286.5881,287.5259,286.4696,287.5161,5575.0
2024-09-10 11:10:00,291.38,291.38,291.15,291.23,2466.0,287.6444,287.6444,287.4173,287.4963,2466.0
2024-09-10 11:15:00,291.36,291.45,291.13,291.18,4116.0,287.6246,287.7135,287.3976,287.447,4116.0
2024-09-10 11:20:00,291.19,291.27,290.96,291.0,2818.0,287.4568,287.5358,287.2298,287.2693,2818.0
2024-09-10 11:25:00,291.15,291.17,290.97,290.99,2574.0,287.4173,287.4371,287.2396,287.2594,2574.0
2024-09-10 11:30:00,290.97,291.15,290.8,290.86,4295.0,287.2396,287.4173,287.0718,287.1311,4295.0
2024-09-10 11:35:00,290.86,291.05,290.5,290.5,3324.0,287.1311,287.3186,286.7757,286.7757,3324.0
2024-09-10 11:40:00,290.65,291.26,290.65,291.11,3852.0,286.9237,287.5259,286.9237,287.3779,3852.0
2024-09-10 11:45:00,290.94,290.95,290.63,290.63,1661.0,287.21,287.2199,286.904,286.904,1661.0
2024-09-10 11:50:00,290.67,290.76,290.53,290.63,4699.0,286.9435,287.0323,286.8053,286.904,4699.0
2024-09-10 11:55:00,290.63,290.63,290.12,290.12,1354.0,286.904,286.904,286.4005,286.4005,1354.0
2024-09-10 12:00:00,290.13,290.46,289.4,289.61,11821.0,286.4104,286.7362,285.6898,285.8971,11821.0
2024-09-10 12:05:00,289.49,289.81,289.41,289.58,5592.0,285.7786,286.0945,285.6996,285.8675,5592.0
2024-09-10 12:10:00,289.58,289.81,289.52,289.65,3841.0,285.8675,286.0945,285.8082,285.9366,3841.0
2024-09-10 12:15:00,289.77,290.25,289.7,290.25,6038.0,286.055,286.5289,285.9859,286.5289,6038.0
2024-09-10 12:20:00,290.13,290.67,290.13,290.67,6718.0,286.4104,286.9435,286.4104,286.9435,6718.0
2024-09-10 12:25:00,290.79,291.0,290.79,290.95,3131.0,287.062,287.2693,287.062,287.2199,3131.0
2024-09-10 12:30:00,290.9,291.01,290.89,290.9,3734.0,287.1705,287.2791,287.1607,287.1705,3734.0
2024-09-10 12:35:00,290.99,291.07,290.49,290.67,6664.0,287.2594,287.3384,286.7658,286.9435,6664.0
2024-09-10 12:40:00,290.67,290.81,290.32,290.38,3212.0,286.9435,287.0817,286.598,286.6572,3212.0
2024-09-10 12:45:00,290.38,290.57,290.28,290.47,4223.0,286.6572,286.8448,286.5585,286.7461,4223.0
2024-09-10 12:50:00,290.48,290.71,290.47,290.71,3447.0,286.7559,286.983,286.7461,286.983,3447.0
2024-09-10 12:55:00,290.66,290.75,290.58,290.58,3051.0,286.9336,287.0225,286.8546,286.8546,3051.0
2024-09-10 13:00:00,290.53,290.54,290.25,290.5,2659.0,286.8053,286.8152,286.5289,286.7757,2659.0
2024-09-10 13:05:00,290.59,290.65,290.4,290.53,13632.0,286.8645,286.9237,286.677,286.8053,13632.0
2024-09-10 13:10:00,290.62,290.86,290.56,290.74,6202.0,286.8941,287.1311,286.8349,287.0126,6202.0
2024-09-10 13:15:00,290.62,290.81,290.47,290.59,1958.0,286.8941,287.0817,286.7461,286.8645,1958.0
2024-09-10 13:20:00,290.45,290.59,290.33,290.52,5840.0,286.7263,286.8645,286.6079,286.7954,5840.0
2024-09-10 13:25:00,290.52,290.92,290.48,290.76,12152.0,286.7954,287.1903,286.7559,287.0323,12152.0
2024-09-10 13:30:00,290.9,291.15,290.87,291.12,2461.0,287.1705,287.4173,287.1409,287.3877,2461.0
2024-09-10 13:35:00,291.17,291.33,291.11,291.33,2102.0,287.4371,287.595,287.3779,287.595,2102.0
2024-09-10 13:40:00,291.37,291.49,291.3,291.46,2456.0,287.6345,287.753,287.5654,287.7234,2456.0
2024-09-10 13:45:00,291.33,291.34,291.04,291.04,1230.0,287.595,287.6049,287.3087,287.3087,1230.0
2024-09-10 13:50:00,291.18,291.33,290.96,290.97,4130.0,287.447,287.595,287.2298,287.2396,4130.0
2024-09-10 13:55:00,291.01,291.29,290.95,291.27,4761.0,287.2791,287.5555,287.2199,287.5358,4761.0
2024-09-10 14:00:00,291.26,291.29,291.13,291.13,2480.0,287.5259,287.5555,287.3976,287.3976,2480.0
2024-09-10 14:05:00,291.13,291.43,291.13,291.38,3106.0,287.3976,287.6937,287.3976,287.6444,3106.0
2024-09-10 14:10:00,291.31,291.31,290.83,290.83,5754.0,287.5753,287.5753,287.1014,287.1014,5754.0
2024-09-10 14:15:00,290.92,291.15,290.91,291.01,8728.0,287.1903,287.4173,287.1804,287.2791,8728.0
2024-09-10 14:20:00,291.0,291.01,290.76,290.86,5758.0,287.2693,287.2791,287.0323,287.1311,5758.0
2024-09-10 14:25:00,290.86,291.06,290.85,291.04,6273.0,287.1311,287.3285,287.1212,287.3087,6273.0
2024-09-10 14:30:00,291.0,291.23,291.0,291.21,2679.0,287.2693,287.4963,287.2693,287.4766,2679.0
2024-09-10 14:35:00,291.29,291.51,291.24,291.47,6548.0,287.5555,287.7727,287.5062,287.7332,6548.0
2024-09-10 14:40:00,291.47,291.47,291.12,291.21,5815.0,287.7332,287.7332,287.3877,287.4766,5815.0
2024-09-10 14:45:00,291.17,291.37,291.17,291.21,2809.0,287.4371,287.6345,287.4371,287.4766,2809.0
2024-09-10 14:50:00,291.26,291.66,291.25,291.66,2609.0,287.5259,287.9208,287.5161,287.9208,2609.0
2024-09-10 14:55:00,291.56,291.75,291.53,291.65,3604.0,287.8221,288.0096,287.7925,287.9109,3604.0
2024-09-10 15:00:00,291.57,291.57,291.04,291.24,3453.0,287.832,287.832,287.3087,287.5062,3453.0
2024-09-10 15:05:00,291.33,291.37,291.16,291.28,1883.0,287.595,287.6345,287.4272,287.5457,1883.0
2024-09-10 15:10:00,291.25,291.67,291.15,291.62,4501.0,287.5161,287.9307,287.4173,287.8813,4501.0
2024-09-10 15:15:00,291.69,291.92,291.54,291.84,9139.0,287.9504,288.1775,287.8023,288.0985,9139.0
2024-09-10 15:20:00,291.92,292.13,291.92,292.07,2942.0,288.1775,288.3848,288.1775,288.3255,2942.0
2024-09-10 15:25:00,292.07,292.07,291.63,291.64,4680.0,288.3255,288.3255,287.8912,287.9011,4680.0
2024-09-10 15:30:00,291.64,291.82,291.39,291.53,9999.0,287.9011,288.0787,287.6543,287.7925,9999.0
2024-09-10 15:35:00,291.51,291.79,291.34,291.34,6199.0,287.7727,288.0491,287.6049,287.6049,6199.0
2024-09-10 15:40:00,291.34,291.5,291.22,291.47,8444.0,287.6049,287.7629,287.4864,287.7332,8444.0
2024-09-10 15:45:00,291.41,291.53,291.07,291.12,9455.0,287.674,287.7925,287.3384,287.3877,9455.0
2024-09-10 15:50:00,291.19,291.4,290.98,291.4,18394.0,287.4568,287.6641,287.2495,287.6641,18394.0
2024-09-10 15:55:00,291.32,291.32,290.95,291.01,54085.0,287.5852,287.5852,287.2199,287.2791,54085.0
2024-09-11 09:30:00,290.69,290.69,286.53,287.45,21633.0,286.9632,286.9632,282.8566,283.7648,21633.0
2024-09-11 09:35:00,287.57,287.58,286.59,287.46,4727.0,283.8832,283.8931,282.9158,283.7746,4727.0
2024-09-11 09:40:00,287.3,287.42,286.92,287.12,8047.0,283.6167,283.7352,283.2416,283.439,8047.0
2024-09-11 09:45:00,287.12,287.87,287.12,287.71,17691.0,283.439,284.1794,283.439,284.0214,17691.0
2024-09-11 09:50:00,287.73,287.9,287.41,287.85,5256.0,284.0412,284.209,283.7253,284.1596,5256.0
2024-09-11 09:55:00,287.67,288.0,287.37,287.6,12392.0,283.982,284.3077,283.6858,283.9129,12392.0
2024-09-11 10:00:00,287.54,287.6,284.45,284.76,72322.0,283.8536,283.9129,280.8032,281.1093,72322.0
2024-09-11 10:05:00,284.72,285.78,284.43,285.53,20200.0,281.0698,282.1162,280.7835,281.8694,20200.0
2024-09-11 10:10:00,285.53,285.65,284.4,284.4,21879.0,281.8694,281.9879,280.7539,280.7539,21879.0
2024-09-11 10:15:00,284.56,285.11,283.78,284.27,13112.0,280.9118,281.4548,280.1418,280.6255,13112.0
2024-09-11 10:20:00,284.23,284.6,283.64,283.64,14725.0,280.5861,280.9513,280.0036,280.0036,14725.0
2024-09-11 10:25:00,283.64,284.11,283.53,283.79,8076.0,280.0036,280.4676,279.895,280.1517,8076.0
2024-09-11 10:30:00,283.68,284.08,283.4,283.86,13756.0,280.0431,280.438,279.7667,280.2208,13756.0
2024-09-11 10:35:00,283.99,284.25,283.84,284.22,20802.0,280.3491,280.6058,280.2011,280.5762,20802.0
2024-09-11 10:40:00,284.22,284.22,283.83,284.03,8269.0,280.5762,280.5762,280.1912,280.3886,8269.0
2024-09-11 10:45:00,284.11,284.18,283.91,283.99,10995.0,280.4676,280.5367,280.2702,280.3491,10995.0
2024-09-11 10:50:00,284.05,284.37,284.04,284.1,17946.0,280.4084,280.7243,280.3985,280.4577,17946.0
2024-09-11 10:55:00,284.01,284.24,283.96,284.06,17829.0,280.3689,280.5959,280.3195,280.4182,17829.0
2024-09-11 11:00:00,284.06,284.07,283.78,283.88,16061.0,280.4182,280.4281,280.1418,280.2405,16061.0
2024-09-11 11:05:00,283.82,283.85,283.35,283.57,12272.0,280.1813,280.2109,279.7173,279.9345,12272.0
2024-09-11 11:10:00,283.37,283.87,283.26,283.64,7230.0,279.7371,280.2307,279.6285,280.0036,7230.0
2024-09-11 11:15:00,283.61,283.87,283.5,283.56,7041.0,279.974,280.2307,279.8654,279.9246,7041.0
2024-09-11 11:20:00,283.49,283.68,283.25,283.43,3642.0,279.8555,280.0431,279.6186,279.7963,3642.0
2024-09-11 11:25:00,283.43,283.55,283.2,283.3,10441.0,279.7963,279.9148,279.5693,279.668,10441.0
2024-09-11 11:30:00,283.45,283.87,283.45,283.62,6352.0,279.8161,280.2307,279.8161,279.9839,6352.0
2024-09-11 11:35:00,283.62,283.95,283.62,283.73,8006.0,279.9839,280.3096,279.9839,280.0925,8006.0
2024-09-11 11:40:00,283.81,284.2,283.78,284.09,29942.0,280.1714,280.5564,280.1418,280.4479,29942.0
2024-09-11 11:45:00,284.0,284.0,283.59,283.65,6890.0,280.359,280.359,279.9543,280.0135,6890.0
2024-09-11 11:50:00,283.67,283.8,283.52,283.52,4033.0,280.0332,280.1616,279.8852,279.8852,4033.0
2024-09-11 11:55:00,283.35,283.35,282.63,283.18,9057.0,279.7173,279.7173,279.0066,279.5495,9057.0
2024-09-11 12:00:00,283.22,283.36,283.05,283.36,3494.0,279.589,279.7272,279.4212,279.7272,3494.0
2024-09-11 12:05:00,283.79,284.11,283.75,283.81,5158.0,280.1517,280.4676,280.1122,280.1714,5158.0
2024-09-11 12:10:00,283.79,283.95,283.3,283.48,2632.0,280.1517,280.3096,279.668,279.8457,2632.0
2024-09-11 12:15:00,283.4,283.41,283.13,283.21,2506.0,279.7667,279.7766,279.5002,279.5791,2506.0
2024-09-11 12:20:00,283.21,283.43,283.06,283.41,3641.0,279.5791,279.7963,279.4311,279.7766,3641.0
2024-09-11 12:25:00,283.3,283.54,283.26,283.5,4151.0,279.668,279.9049,279.6285,279.8654,4151.0
2024-09-11 12:30:00,283.55,283.6,283.22,283.47,5996.0,279.9148,279.9641,279.589,279.8358,5996.0
2024-09-11 12:35:00,283.73,283.81,283.65,283.76,1824.0,280.0925,280.1714,280.0135,280.1221,1824.0
2024-09-11 12:40:00,283.83,284.15,283.83,284.13,6569.0,280.1912,280.5071,280.1912,280.4873,6569.0
2024-09-11 12:45:00,284.14,284.21,283.92,284.16,12100.0,280.4972,280.5663,280.28,280.517,12100.0
2024-09-11 12:50:00,284.16,284.41,284.15,284.31,8476.0,280.517,280.7637,280.5071,280.665,8476.0
2024-09-11 12:55:00,284.2,284.2,283.91,283.96,6014.0,280.5564,280.5564,280.2702,280.3195,6014.0
2024-09-11 13:00:00,283.96,284.27,283.95,284.07,2635.0,280.3195,280.6255,280.3096,280.4281,2635.0
2024-09-11 13:05:00,284.22,284.49,284.04,284.44,12889.0,280.5762,280.8427,280.3985,280.7934,12889.0
2024-09-11 13:10:00,284.51,284.93,284.51,284.82,9300.0,280.8625,281.2771,280.8625,281.1685,9300.0
2024-09-11 13:15:00,284.72,284.72,284.39,284.43,6425.0,281.0698,281.0698,280.744,280.7835,6425.0
2024-09-11 13:20:00,284.36,284.42,284.16,284.17,4424.0,280.7144,280.7736,280.517,280.5268,4424.0
2024-09-11 13:25:00,284.25,284.38,283.95,284.06,13911.0,280.6058,280.7341,280.3096,280.4182,13911.0
2024-09-11 13:30:00,284.05,284.33,284.04,284.22,8552.0,280.4084,280.6848,280.3985,280.5762,8552.0
2024-09-11 13:35:00,284.24,284.24,284.05,284.1,1797.0,280.5959,280.5959,280.4084,280.4577,1797.0
2024-09-11 13:40:00,284.05,284.31,283.97,284.06,10548.0,280.4084,280.665,280.3294,280.4182,10548.0
2024-09-11 13:45:00,284.17,284.39,283.98,284.35,7421.0,280.5268,280.744,280.3393,280.7045,7421.0
2024-09-11 13:50:00,284.37,284.4,284.18,284.18,8311.0,280.7243,280.7539,280.5367,280.5367,8311.0
2024-09-11 13:55:00,284.21,284.25,284.05,284.12,3292.0,280.5663,280.6058,280.4084,280.4775,3292.0
2024-09-11 14:00:00,284.0,284.02,283.79,284.02,1858.0,280.359,280.3787,280.1517,280.3787,1858.0
2024-09-11 14:05:00,284.02,284.18,283.94,283.98,2286.0,280.3787,280.5367,280.2998,280.3393,2286.0
2024-09-11 14:10:00,283.99,284.01,283.75,283.8,1900.0,280.3491,280.3689,280.1122,280.1616,1900.0
2024-09-11 14:15:00,283.8,283.88,283.67,283.72,2896.0,280.1616,280.2405,280.0332,280.0826,2896.0
2024-09-11 14:20:00,283.66,283.74,283.33,283.47,17406.0,280.0234,280.1023,279.6976,279.8358,17406.0
2024-09-11 14:25:00,283.53,283.66,283.16,283.17,7882.0,279.895,280.0234,279.5298,279.5396,7882.0
2024-09-11 14:30:00,283.13,283.43,282.86,283.35,7274.0,279.5002,279.7963,279.2336,279.7173,7274.0
2024-09-11 14:35:00,283.41,283.62,283.23,283.62,21290.0,279.7766,279.9839,279.5989,279.9839,21290.0
2024-09-11 14:40:00,283.6,283.85,283.52,283.7,13607.0,279.9641,280.2109,279.8852,280.0629,13607.0
2024-09-11 14:45:00,283.63,283.89,283.5,283.81,12202.0,279.9937,280.2504,279.8654,280.1714,12202.0
2024-09-11 14:50:00,283.82,284.01,283.74,283.75,13358.0,280.1813,280.3689,280.1023,280.1122,13358.0
2024-09-11 14:55:00,283.76,283.99,283.76,283.79,13917.0,280.1221,280.3491,280.1221,280.1517,13917.0
2024-09-11 15:00:00,283.8,283.9,283.71,283.85,12390.0,280.1616,280.2603,280.0727,280.2109,12390.0
2024-09-11 15:05:00,283.89,284.03,283.68,283.69,13081.0,280.2504,280.3886,280.0431,280.053,13081.0
2024-09-11 15:10:00,283.69,283.74,283.56,283.62,11347.0,280.053,280.1023,279.9246,279.9839,11347.0
2024-09-11 15:15:00,283.55,283.83,283.55,283.8,12811.0,279.9148,280.1912,279.9148,280.1616,12811.0
2024-09-11 15:20:00,283.8,283.99,283.77,283.99,13366.0,280.1616,280.3491,280.132,280.3491,13366.0
2024-09-11 15:25:00,284.01,284.15,283.91,284.06,12441.0,280.3689,280.5071,280.2702,280.4182,12441.0
2024-09-11 15:30:00,284.11,284.23,283.83,284.12,27835.0,280.4676,280.5861,280.1912,280.4775,27835.0
2024-09-11 15:35:00,284.1,284.52,284.1,284.15,8748.0,280.4577,280.8723,280.4577,280.5071,8748.0
2024-09-11 15:40:00,284.16,284.16,283.22,283.45,13814.0,280.517,280.517,279.589,279.8161,13814.0
2024-09-11 15:45:00,283.45,283.69,283.38,283.69,13192.0,279.8161,280.053,279.747,280.053,13192.0
2024-09-11 15:50:00,283.79,283.99,283.28,283.96,23416.0,280.1517,280.3491,279.6482,280.3195,23416.0
2024-09-11 15:55:00,283.97,284.77,283.91,284.24,99574.0,280.3294,281.1191,280.2702,280.5959,99574.0
2024-09-12 09:30:00,284.05,285.57,283.73,284.93,25181.0,280.4084,281.9089,280.0925,281.2771,25181.0
2024-09-12 09:35:00,284.47,284.94,283.95,284.65,12655.0,280.823,281.287,280.3096,281.0007,12655.0
2024-09-12 09:40:00,284.76,285.07,284.38,284.99,61445.0,281.1093,281.4153,280.7341,281.3363,61445.0
2024-09-12 09:45:00,285.0,285.49,284.76,285.04,49674.0,281.3462,281.8299,281.1093,281.3857,49674.0
2024-09-12 09:50:00,285.06,285.92,284.75,285.04,7733.0,281.4054,282.2544,281.0994,281.3857,7733.0
2024-09-12 09:55:00,284.87,285.76,284.86,285.44,3990.0,281.2179,282.0964,281.208,281.7805,3990.0
2024-09-12 10:00:00,285.44,285.59,284.84,284.89,6338.0,281.7805,281.9286,281.1882,281.2376,6338.0
2024-09-12 10:05:00,285.09,285.66,284.98,285.56,5413.0,281.435,281.9977,281.3264,281.899,5413.0
2024-09-12 10:10:00,285.56,285.61,285.18,285.55,5827.0,281.899,281.9484,281.5239,281.8891,5827.0
2024-09-12 10:15:00,285.67,285.88,285.63,285.87,5085.0,282.0076,282.2149,281.9681,282.205,5085.0
2024-09-12 10:20:00,285.75,286.04,285.63,285.99,17596.0,282.0866,282.3729,281.9681,282.3235,17596.0
2024-09-12 10:25:00,286.07,286.65,286.02,286.44,7444.0,282.4025,282.975,282.3531,282.7677,7444.0
2024-09-12 10:30:00,286.31,286.36,285.87,286.18,6648.0,282.6394,282.6887,282.205,282.5111,6648.0
2024-09-12 10:35:00,286.14,286.54,285.77,286.43,8590.0,282.4716,282.8664,282.1063,282.7579,8590.0
2024-09-12 10:40:00,286.47,287.19,286.01,287.18,6933.0,282.7973,283.5081,282.3432,283.4982,6933.0
2024-09-12 10:45:00,287.2,287.2,286.7,286.75,4085.0,283.518,283.518,283.0244,283.0737,4085.0
2024-09-12 10:50:00,286.76,286.86,286.05,286.2,3075.0,283.0836,283.1823,282.3827,282.5308,3075.0
2024-09-12 10:55:00,286.02,286.18,285.77,285.84,3085.0,282.3531,282.5111,282.1063,282.1754,3085.0
2024-09-12 11:00:00,285.7,286.14,285.5,286.11,7797.0,282.0372,282.4716,281.8398,282.442,7797.0
2024-09-12 11:05:00,286.11,286.3,285.89,286.15,2840.0,282.442,282.6295,282.2248,282.4814,2840.0
2024-09-12 11:10:00,286.02,286.63,286.0,286.63,5809.0,282.3531,282.9553,282.3334,282.9553,5809.0
2024-09-12 11:15:00,286.59,286.82,286.44,286.45,8983.0,282.9158,283.1429,282.7677,282.7776,8983.0
2024-09-12 11:20:00,286.42,286.71,286.42,286.71,2642.0,282.748,283.0343,282.748,283.0343,2642.0
2024-09-12 11:25:00,286.69,286.92,286.5,286.5,6629.0,283.0145,283.2416,282.827,282.827,6629.0
2024-09-12 11:30:00,286.55,286.64,286.37,286.57,3600.0,282.8763,282.9652,282.6986,282.8961,3600.0
2024-09-12 11:35:00,286.58,286.76,286.48,286.63,2407.0,282.9059,283.0836,282.8072,282.9553,2407.0
2024-09-12 11:40:00,286.78,286.93,286.46,286.62,6574.0,283.1034,283.2514,282.7875,282.9454,6574.0
2024-09-12 11:45:00,286.62,286.78,286.59,286.74,3683.0,282.9454,283.1034,282.9158,283.0639,3683.0
2024-09-12 11:50:00,286.77,286.78,286.47,286.48,3441.0,283.0935,283.1034,282.7973,282.8072,3441.0
2024-09-12 11:55:00,286.5,286.6,286.38,286.56,1896.0,282.827,282.9257,282.7085,282.8862,1896.0
2024-09-12 12:00:00,286.47,286.58,286.43,286.47,2699.0,282.7973,282.9059,282.7579,282.7973,2699.0
2024-09-12 12:05:00,286.48,286.66,286.35,286.51,3943.0,282.8072,282.9849,282.6789,282.8368,3943.0
2024-09-12 12:10:00,286.4,286.49,286.19,286.3,3487.0,282.7282,282.8171,282.5209,282.6295,3487.0
2024-09-12 12:15:00,286.19,286.87,286.19,286.82,9154.0,282.5209,283.1922,282.5209,283.1429,9154.0
2024-09-12 12:20:00,286.82,287.0,286.82,286.85,10517.0,283.1429,283.3205,283.1429,283.1725,10517.0
2024-09-12 12:25:00,286.82,287.09,286.73,286.75,6777.0,283.1429,283.4094,283.054,283.0737,6777.0
2024-09-12 12:30:00,286.59,286.8,286.52,286.73,2009.0,282.9158,283.1231,282.8467,283.054,2009.0
2024-09-12 12:35:00,286.9,286.98,286.81,286.84,3987.0,283.2218,283.3008,283.133,283.1626,3987.0
2024-09-12 12:40:00,286.73,287.19,286.64,287.11,3352.0,283.054,283.5081,282.9652,283.4291,3352.0
2024-09-12 12:45:00,287.16,287.18,287.03,287.05,980.0,283.4785,283.4982,283.3502,283.3699,980.0
2024-09-12 12:50:00,287.07,287.51,287.07,287.36,5468.0,283.3896,283.824,283.3896,283.6759,5468.0
2024-09-12 12:55:00,287.36,287.54,287.24,287.49,3824.0,283.6759,283.8536,283.5575,283.8043,3824.0
2024-09-12 13:00:00,287.49,287.6,287.49,287.59,2716.0,283.8043,283.9129,283.8043,283.903,2716.0
2024-09-12 13:05:00,287.52,287.79,287.47,287.72,6337.0,283.8339,284.1004,283.7845,284.0313,6337.0
2024-09-12 13:10:00,287.88,287.97,287.79,287.89,3041.0,284.1893,284.2781,284.1004,284.1991,3041.0
2024-09-12 13:15:00,288.07,288.18,287.97,287.97,4011.0,284.3768,284.4854,284.2781,284.2781,4011.0
2024-09-12 13:20:00,287.97,288.55,287.97,288.55,2426.0,284.2781,284.8507,284.2781,284.8507,2426.0
2024-09-12 13:25:00,288.65,288.71,288.53,288.6,2655.0,284.9494,285.0086,284.8309,284.9,2655.0
2024-09-12 13:30:00,288.7,288.8,288.65,288.74,3182.0,284.9987,285.0975,284.9494,285.0382,3182.0
2024-09-12 13:35:00,288.78,288.79,288.34,288.37,10022.0,285.0777,285.0876,284.6434,284.673,10022.0
2024-09-12 13:40:00,288.33,288.41,288.26,288.26,3769.0,284.6335,284.7125,284.5644,284.5644,3769.0
2024-09-12 13:45:00,288.26,288.3,288.18,288.24,5016.0,284.5644,284.6039,284.4854,284.5446,5016.0
2024-09-12 13:50:00,288.3,288.3,288.0,288.0,8897.0,284.6039,284.6039,284.3077,284.3077,8897.0
2024-09-12 13:55:00,287.9,287.93,287.36,287.59,4881.0,284.209,284.2386,283.6759,283.903,4881.0
2024-09-12 14:00:00,287.53,287.53,287.29,287.29,3657.0,283.8437,283.8437,283.6068,283.6068,3657.0
2024-09-12 14:05:00,287.28,287.33,286.9,287.03,4698.0,283.597,283.6463,283.2218,283.3502,4698.0
2024-09-12 14:10:00,287.03,287.48,287.02,287.47,7898.0,283.3502,283.7944,283.3403,283.7845,7898.0
2024-09-12 14:15:00,287.47,287.54,287.1,287.1,2434.0,283.7845,283.8536,283.4193,283.4193,2434.0
2024-09-12 14:20:00,287.21,287.44,287.2,287.43,9458.0,283.5279,283.7549,283.518,283.745,9458.0
2024-09-12 14:25:00,287.42,287.52,287.29,287.45,3595.0,283.7352,283.8339,283.6068,283.7648,3595.0
2024-09-12 14:30:00,287.45,287.52,287.42,287.45,3842.0,283.7648,283.8339,283.7352,283.7648,3842.0
2024-09-12 14:35:00,287.48,287.52,287.34,287.44,3678.0,283.7944,283.8339,283.6562,283.7549,3678.0
2024-09-12 14:40:00,287.44,287.65,287.4,287.57,7576.0,283.7549,283.9622,283.7154,283.8832,7576.0
2024-09-12 14:45:00,287.65,287.78,287.49,287.5,5773.0,283.9622,284.0905,283.8043,283.8141,5773.0
2024-09-12 14:50:00,287.36,287.46,286.69,287.07,3366.0,283.6759,283.7746,283.0145,283.3896,3366.0
2024-09-12 14:55:00,287.13,287.39,287.13,287.28,8528.0,283.4489,283.7055,283.4489,283.597,8528.0
2024-09-12 15:00:00,287.28,287.55,287.25,287.37,6658.0,283.597,283.8635,283.5673,283.6858,6658.0
2024-09-12 15:05:00,287.37,287.54,287.37,287.51,5639.0,283.6858,283.8536,283.6858,283.824,5639.0
2024-09-12 15:10:00,287.57,287.7,287.39,287.66,11799.0,283.8832,284.0116,283.7055,283.9721,11799.0
2024-09-12 15:15:00,287.61,288.07,287.61,288.0,12397.0,283.9227,284.3768,283.9227,284.3077,12397.0
2024-09-12 15:20:00,288.0,288.32,287.96,288.26,10257.0,284.3077,284.6236,284.2682,284.5644,10257.0
2024-09-12 15:25:00,288.29,288.46,288.28,288.33,8433.0,284.594,284.7618,284.5841,284.6335,8433.0
2024-09-12 15:30:00,288.33,288.6,288.25,288.47,13951.0,284.6335,284.9,284.5545,284.7717,13951.0
2024-09-12 15:35:00,288.47,288.54,288.39,288.47,16776.0,284.7717,284.8408,284.6927,284.7717,16776.0
2024-09-12 15:40:00,288.46,288.47,288.12,288.25,23051.0,284.7618,284.7717,284.4262,284.5545,23051.0
2024-09-12 15:45:00,288.27,288.36,287.9,287.91,37427.0,284.5743,284.6631,284.209,284.2189,37427.0
2024-09-12 15:50:00,287.97,288.2,287.67,288.18,41824.0,284.2781,284.5052,283.982,284.4854,41824.0
2024-09-12 15:55:00,288.17,288.7,288.06,288.65,88158.0,284.4755,284.9987,284.367,284.9494,88158.0
2024-09-13 09:30:00,288.15,288.56,287.9,288.28,16875.0,285.3519,285.7579,285.1043,285.4806,16875.0
2024-09-13 09:35:00,288.36,288.39,287.81,288.19,2825.0,285.5599,285.5896,285.0152,285.3915,2825.0
2024-09-13 09:40:00,287.98,287.98,287.04,287.15,4208.0,285.1835,285.1835,284.2527,284.3616,4208.0
2024-09-13 09:45:00,287.71,288.15,287.63,288.14,15982.0,284.9162,285.3519,284.8369,285.342,15982.0
2024-09-13 09:50:00,288.15,288.5,287.83,287.83,9164.0,285.3519,285.6985,285.035,285.035,9164.0
2024-09-13 09:55:00,287.74,288.57,287.63,288.45,5589.0,284.9459,285.7678,284.8369,285.649,5589.0
2024-09-13 10:00:00,288.6,288.89,287.92,288.44,15597.0,285.7975,286.0847,285.1241,285.6391,15597.0
2024-09-13 10:05:00,288.27,288.52,287.47,287.68,2681.0,285.4707,285.7183,284.6785,284.8865,2681.0
2024-09-13 10:10:00,287.79,288.48,287.54,288.34,7967.0,284.9954,285.6787,284.7478,285.54,7967.0
2024-09-13 10:15:00,288.34,288.45,288.13,288.24,7076.0,285.54,285.649,285.3321,285.441,7076.0
2024-09-13 10:20:00,288.29,288.85,288.2,288.85,3726.0,285.4905,286.0451,285.4014,286.0451,3726.0
2024-09-13 10:25:00,288.86,288.87,288.27,288.42,4360.0,286.055,286.0649,285.4707,285.6193,4360.0
2024-09-13 10:30:00,288.34,288.7,288.19,288.59,9669.0,285.54,285.8966,285.3915,285.7876,9669.0
2024-09-13 10:35:00,288.48,289.01,288.45,289.01,7943.0,285.6787,286.2035,285.649,286.2035,7943.0
2024-09-13 10:40:00,288.93,289.06,288.76,288.79,10094.0,286.1243,286.2531,285.956,285.9857,10094.0
2024-09-13 10:45:00,288.77,288.81,288.56,288.56,5346.0,285.9659,286.0055,285.7579,285.7579,5346.0
2024-09-13 10:50:00,288.38,288.69,288.38,288.67,3123.0,285.5797,285.8867,285.5797,285.8668,3123.0
2024-09-13 10:55:00,288.7,289.03,288.55,288.59,4947.0,285.8966,286.2233,285.748,285.7876,4947.0
2024-09-13 11:00:00,288.67,288.81,288.36,288.54,3873.0,285.8668,286.0055,285.5599,285.7381,3873.0
2024-09-13 11:05:00,288.73,288.94,288.45,288.69,3941.0,285.9263,286.1342,285.649,285.8867,3941.0
2024-09-13 11:10:00,288.69,288.83,288.58,288.69,7099.0,285.8867,286.0253,285.7777,285.8867,7099.0
2024-09-13 11:15:00,288.75,288.88,288.59,288.88,4367.0,285.9461,286.0748,285.7876,286.0748,4367.0
2024-09-13 11:20:00,288.75,289.19,288.72,289.17,13988.0,285.9461,286.3818,285.9164,286.362,13988.0
2024-09-13 11:25:00,289.17,289.3,289.05,289.15,9302.0,286.362,286.4907,286.2432,286.3422,9302.0
2024-09-13 11:30:00,289.09,289.31,289.09,289.15,4718.0,286.2828,286.5006,286.2828,286.3422,4718.0
2024-09-13 11:35:00,289.13,289.75,289.12,289.75,9855.0,286.3224,286.9364,286.3125,286.9364,9855.0
2024-09-13 11:40:00,289.67,289.81,289.47,289.74,13205.0,286.8571,286.9958,286.6591,286.9265,13205.0
2024-09-13 11:45:00,289.86,290.42,289.74,290.36,8083.0,287.0453,287.5999,286.9265,287.5404,8083.0
2024-09-13 11:50:00,290.4,290.74,290.37,290.49,5076.0,287.58,287.9167,287.5503,287.6692,5076.0
2024-09-13 11:55:00,290.54,290.54,290.21,290.21,3549.0,287.7187,287.7187,287.3919,287.3919,3549.0
2024-09-13 12:00:00,290.14,290.2,289.76,289.8,7402.0,287.3226,287.382,286.9463,286.9859,7402.0
2024-09-13 12:05:00,289.73,290.04,289.63,289.82,9441.0,286.9166,287.2235,286.8175,287.0057,9441.0
2024-09-13 12:10:00,289.74,289.83,289.28,289.34,4507.0,286.9265,287.0156,286.4709,286.5303,4507.0
2024-09-13 12:15:00,289.36,289.43,289.1,289.13,2361.0,286.5501,286.6195,286.2927,286.3224,2361.0
2024-09-13 12:20:00,289.13,289.19,288.92,288.92,4114.0,286.3224,286.3818,286.1144,286.1144,4114.0
2024-09-13 12:25:00,289.01,289.02,288.83,288.87,2305.0,286.2035,286.2134,286.0253,286.0649,2305.0
2024-09-13 12:30:00,288.87,288.87,288.58,288.65,4234.0,286.0649,286.0649,285.7777,285.847,4234.0
2024-09-13 12:35:00,288.51,288.78,288.44,288.78,6169.0,285.7084,285.9758,285.6391,285.9758,6169.0
2024-09-13 12:40:00,288.89,289.12,288.84,289.1,3694.0,286.0847,286.3125,286.0352,286.2927,3694.0
2024-09-13 12:45:00,289.13,289.3,289.1,289.22,5326.0,286.3224,286.4907,286.2927,286.4115,5326.0
2024-09-13 12:50:00,289.19,289.32,289.02,289.02,3756.0,286.3818,286.5105,286.2134,286.2134,3756.0
2024-09-13 12:55:00,289.05,289.1,288.92,288.94,2628.0,286.2432,286.2927,286.1144,286.1342,2628.0
2024-09-13 13:00:00,288.94,289.34,288.85,289.34,5595.0,286.1342,286.5303,286.0451,286.5303,5595.0
2024-09-13 13:05:00,289.34,289.47,289.24,289.47,2878.0,286.5303,286.6591,286.4313,286.6591,2878.0
2024-09-13 13:10:00,289.58,289.71,289.54,289.71,4577.0,286.768,286.8967,286.7284,286.8967,4577.0
2024-09-13 13:15:00,289.7,289.73,289.55,289.55,3120.0,286.8868,286.9166,286.7383,286.7383,3120.0
2024-09-13 13:20:00,289.51,289.68,289.51,289.59,5631.0,286.6987,286.867,286.6987,286.7779,5631.0
2024-09-13 13:25:00,289.68,289.93,289.68,289.82,4209.0,286.867,287.1146,286.867,287.0057,4209.0
2024-09-13 13:30:00,289.82,289.87,289.65,289.7,4865.0,287.0057,287.0552,286.8373,286.8868,4865.0
2024-09-13 13:35:00,289.6,289.89,289.6,289.69,5169.0,286.7878,287.075,286.7878,286.8769,5169.0
2024-09-13 13:40:00,289.71,289.79,289.26,289.33,14401.0,286.8967,286.976,286.4511,286.5204,14401.0
2024-09-13 13:45:00,289.41,289.41,288.82,288.82,17936.0,286.5997,286.5997,286.0154,286.0154,17936.0
2024-09-13 13:50:00,288.93,288.96,288.76,288.85,4831.0,286.1243,286.154,285.956,286.0451,4831.0
2024-09-13 13:55:00,288.94,289.1,288.78,289.0,5548.0,286.1342,286.2927,285.9758,286.1936,5548.0
2024-09-13 14:00:00,289.0,289.0,288.58,288.96,6886.0,286.1936,286.1936,285.7777,286.154,6886.0
2024-09-13 14:05:00,288.97,289.4,288.97,289.34,9615.0,286.1639,286.5898,286.1639,286.5303,9615.0
2024-09-13 14:10:00,289.25,289.34,289.03,289.07,21503.0,286.4412,286.5303,286.2233,286.263,21503.0
2024-09-13 14:15:00,289.07,289.61,289.03,289.59,11862.0,286.263,286.7977,286.2233,286.7779,11862.0
2024-09-13 14:20:00,289.59,289.91,289.58,289.58,4458.0,286.7779,287.0948,286.768,286.768,4458.0
2024-09-13 14:25:00,289.56,289.56,289.34,289.43,3562.0,286.7482,286.7482,286.5303,286.6195,3562.0
2024-09-13 14:30:00,289.38,289.41,289.11,289.18,3891.0,286.57,286.5997,286.3026,286.3719,3891.0
2024-09-13 14:35:00,289.18,289.35,289.17,289.19,6857.0,286.3719,286.5402,286.362,286.3818,6857.0
2024-09-13 14:40:00,289.17,289.34,289.15,289.28,6160.0,286.362,286.5303,286.3422,286.4709,6160.0
2024-09-13 14:45:00,289.32,289.4,289.14,289.15,4355.0,286.5105,286.5898,286.3323,286.3422,4355.0
2024-09-13 14:50:00,289.15,289.15,288.96,288.98,3938.0,286.3422,286.3422,286.154,286.1738,3938.0
2024-09-13 14:55:00,288.98,289.36,288.91,289.36,4135.0,286.1738,286.5501,286.1045,286.5501,4135.0
2024-09-13 15:00:00,289.32,289.41,289.23,289.23,5043.0,286.5105,286.5997,286.4214,286.4214,5043.0
2024-09-13 15:05:00,289.26,289.45,289.2,289.27,7387.0,286.4511,286.6393,286.3917,286.461,7387.0
2024-09-13 15:10:00,289.28,289.31,289.23,289.27,3775.0,286.4709,286.5006,286.4214,286.461,3775.0
2024-09-13 15:15:00,289.27,289.34,289.02,289.02,11082.0,286.461,286.5303,286.2134,286.2134,11082.0
2024-09-13 15:20:00,289.0,289.13,288.88,289.01,8434.0,286.1936,286.3224,286.0748,286.2035,8434.0
2024-09-13 15:25:00,289.01,289.22,289.01,289.11,6007.0,286.2035,286.4115,286.2035,286.3026,6007.0
2024-09-13 15:30:00,289.11,289.26,288.88,288.9,8575.0,286.3026,286.4511,286.0748,286.0946,8575.0
2024-09-13 15:35:00,288.87,288.95,288.81,288.92,9352.0,286.0649,286.1441,286.0055,286.1144,9352.0
2024-09-13 15:40:00,288.96,288.99,288.79,288.86,9896.0,286.154,286.1837,285.9857,286.055,9896.0
2024-09-13 15:45:00,288.8,288.94,288.55,288.59,11159.0,285.9956,286.1342,285.748,285.7876,11159.0
2024-09-13 15:50:00,288.56,288.69,288.39,288.63,27675.0,285.7579,285.8867,285.5896,285.8272,27675.0
2024-09-13 15:55:00,288.56,289.01,288.51,288.84,63898.0,285.7579,286.2035,285.7084,286.0352,63898.0
2024-09-16 09:30:00,290.71,292.4,290.35,291.98,25379.0,287.887,289.5606,287.5305,289.1447,25379.0
2024-09-16 09:35:00,292.36,293.21,291.58,291.58,7212.0,289.521,290.3628,288.7486,288.7486,7212.0
2024-09-16 09:40:00,291.58,292.01,290.08,290.22,4302.0,288.7486,289.1744,287.2632,287.4018,4302.0
2024-09-16 09:45:00,290.02,290.85,290.02,290.79,15923.0,287.2037,288.0257,287.2037,287.9663,15923.0
2024-09-16 09:50:00,290.82,291.57,290.24,291.21,8291.0,287.996,288.7387,287.4216,288.3822,8291.0
2024-09-16 09:55:00,291.3,291.45,290.84,291.06,7736.0,288.4713,288.6198,288.0158,288.2336,7736.0
2024-09-16 10:00:00,291.13,291.41,290.64,290.86,8899.0,288.303,288.5802,287.8177,288.0356,8899.0
2024-09-16 10:05:00,291.02,291.68,290.9,291.37,5565.0,288.194,288.8476,288.0752,288.5406,5565.0
2024-09-16 10:10:00,291.63,291.84,291.2,291.83,19880.0,288.7981,289.0061,288.3723,288.9962,19880.0
2024-09-16 10:15:00,291.63,292.07,291.51,291.72,8006.0,288.7981,289.2338,288.6793,288.8872,8006.0
2024-09-16 10:20:00,291.74,292.1,291.73,291.75,5715.0,288.907,289.2635,288.8971,288.9169,5715.0
2024-09-16 10:25:00,291.53,291.74,291.19,291.44,2837.0,288.6991,288.907,288.3624,288.6099,2837.0
2024-09-16 10:30:00,291.53,291.74,291.36,291.74,7160.0,288.6991,288.907,288.5307,288.907,7160.0
2024-09-16 10:35:00,291.95,291.97,291.63,291.97,12876.0,289.115,289.1348,288.7981,289.1348,12876.0
2024-09-16 10:40:00,291.73,291.92,291.58,291.8,5102.0,288.8971,289.0853,288.7486,288.9665,5102.0
2024-09-16 10:45:00,291.84,292.27,291.84,292.06,4422.0,289.0061,289.4319,289.0061,289.2239,4422.0
2024-09-16 10:50:00,292.05,292.06,291.4,291.48,2708.0,289.214,289.2239,288.5703,288.6496,2708.0
2024-09-16 10:55:00,291.4,291.55,291.09,291.55,3842.0,288.5703,288.7189,288.2633,288.7189,3842.0
2024-09-16 11:00:00,291.51,292.16,291.41,291.98,8362.0,288.6793,289.323,288.5802,289.1447,8362.0
2024-09-16 11:05:00,291.99,292.04,291.74,291.83,4819.0,289.1546,289.2041,288.907,288.9962,4819.0
2024-09-16 11:10:00,291.71,291.83,290.53,290.67,6320.0,288.8773,288.9962,287.7088,287.8474,6320.0
2024-09-16 11:15:00,290.59,290.96,290.34,290.34,10375.0,287.7682,288.1346,287.5206,287.5206,10375.0
2024-09-16 11:20:00,290.38,290.47,290.0,290.32,9203.0,287.5602,287.6494,287.1839,287.5008,9203.0
2024-09-16 11:25:00,290.18,290.45,290.03,290.06,11774.0,287.3622,287.6296,287.2136,287.2433,11774.0
2024-09-16 11:30:00,290.25,290.39,290.01,290.06,6260.0,287.4315,287.5701,287.1938,287.2433,6260.0
2024-09-16 11:35:00,290.16,290.71,290.16,290.59,7046.0,287.3424,287.887,287.3424,287.7682,7046.0
2024-09-16 11:40:00,290.67,290.84,290.55,290.58,12075.0,287.8474,288.0158,287.7286,287.7583,12075.0
2024-09-16 11:45:00,290.63,291.29,290.62,291.29,3546.0,287.8078,288.4614,287.7979,288.4614,3546.0
2024-09-16 11:50:00,291.26,291.38,291.14,291.38,3863.0,288.4317,288.5505,288.3129,288.5505,3863.0
2024-09-16 11:55:00,291.38,291.52,291.21,291.21,2734.0,288.5505,288.6892,288.3822,288.3822,2734.0
2024-09-16 12:00:00,291.26,291.42,291.16,291.18,3912.0,288.4317,288.5901,288.3327,288.3525,3912.0
2024-09-16 12:05:00,291.27,291.38,291.14,291.14,3689.0,288.4416,288.5505,288.3129,288.3129,3689.0
2024-09-16 12:10:00,291.22,291.56,291.21,291.56,9510.0,288.3921,288.7288,288.3822,288.7288,9510.0
2024-09-16 12:15:00,291.59,291.59,291.43,291.54,2306.0,288.7585,288.7585,288.6,288.709,2306.0
2024-09-16 12:20:00,291.46,291.65,291.42,291.49,4374.0,288.6298,288.8179,288.5901,288.6595,4374.0
2024-09-16 12:25:00,291.45,291.85,291.45,291.85,2300.0,288.6198,289.016,288.6198,289.016,2300.0
2024-09-16 12:30:00,291.88,291.99,291.74,291.74,7366.0,289.0457,289.1546,288.907,288.907,7366.0
2024-09-16 12:35:00,291.72,292.07,291.5,292.03,10660.0,288.8872,289.2338,288.6694,289.1942,10660.0
2024-09-16 12:40:00,291.88,291.89,291.63,291.65,1080.0,289.0457,289.0556,288.7981,288.8179,1080.0
2024-09-16 12:45:00,291.65,291.8,291.5,291.8,3959.0,288.8179,288.9665,288.6694,288.9665,3959.0
2024-09-16 12:50:00,291.78,291.78,291.46,291.46,2783.0,288.9466,288.9466,288.6298,288.6298,2783.0
2024-09-16 12:55:00,291.43,291.45,291.33,291.4,1867.0,288.6,288.6198,288.501,288.5703,1867.0
2024-09-16 13:00:00,291.41,291.53,291.34,291.4,2204.0,288.5802,288.6991,288.5109,288.5703,2204.0
2024-09-16 13:05:00,291.4,291.4,291.13,291.25,5131.0,288.5703,288.5703,288.303,288.4218,5131.0
2024-09-16 13:10:00,291.08,291.18,291.03,291.12,2072.0,288.2534,288.3525,288.2039,288.2931,2072.0
2024-09-16 13:15:00,291.2,291.35,291.15,291.21,1790.0,288.3723,288.5208,288.3228,288.3822,1790.0
2024-09-16 13:20:00,291.21,291.49,291.21,291.42,2355.0,288.3822,288.6595,288.3822,288.5901,2355.0
2024-09-16 13:25:00,291.35,291.45,291.23,291.28,2069.0,288.5208,288.6198,288.402,288.4515,2069.0
2024-09-16 13:30:00,291.28,291.28,290.6,290.64,5449.0,288.4515,288.4515,287.7781,287.8177,5449.0
2024-09-16 13:35:00,290.8,290.96,290.7,290.85,2692.0,287.9762,288.1346,287.8771,288.0257,2692.0
2024-09-16 13:40:00,290.94,291.13,290.94,291.11,2068.0,288.1148,288.303,288.1148,288.2832,2068.0
2024-09-16 13:45:00,291.01,291.19,290.83,290.99,2035.0,288.1841,288.3624,288.0059,288.1643,2035.0
2024-09-16 13:50:00,290.91,291.1,290.85,291.04,3333.0,288.0851,288.2732,288.0257,288.2138,3333.0
2024-09-16 13:55:00,291.11,291.26,291.03,291.24,3297.0,288.2832,288.4317,288.2039,288.4119,3297.0
2024-09-16 14:00:00,291.21,291.36,291.16,291.29,4851.0,288.3822,288.5307,288.3327,288.4614,4851.0
2024-09-16 14:05:00,291.31,291.44,291.3,291.41,1792.0,288.4812,288.6099,288.4713,288.5802,1792.0
2024-09-16 14:10:00,291.41,291.51,291.38,291.38,3560.0,288.5802,288.6793,288.5505,288.5505,3560.0
2024-09-16 14:15:00,291.38,291.43,291.25,291.37,3603.0,288.5505,288.6,288.4218,288.5406,3603.0
2024-09-16 14:20:00,291.44,291.7,291.44,291.69,3489.0,288.6099,288.8674,288.6099,288.8575,3489.0
2024-09-16 14:25:00,291.61,291.62,291.5,291.53,2582.0,288.7783,288.7882,288.6694,288.6991,2582.0
2024-09-16 14:30:00,291.59,291.77,291.59,291.7,5284.0,288.7585,288.9367,288.7585,288.8674,5284.0
2024-09-16 14:35:00,291.77,291.77,291.63,291.68,3238.0,288.9367,288.9367,288.7981,288.8476,3238.0
2024-09-16 14:40:00,291.68,291.75,291.58,291.73,3783.0,288.8476,288.9169,288.7486,288.8971,3783.0
2024-09-16 14:45:00,291.65,291.67,291.34,291.44,6441.0,288.8179,288.8377,288.5109,288.6099,6441.0
2024-09-16 14:50:00,291.5,291.75,291.43,291.74,5598.0,288.6694,288.9169,288.6,288.907,5598.0
2024-09-16 14:55:00,291.67,291.86,291.67,291.79,5153.0,288.8377,289.0259,288.8377,288.9565,5153.0
2024-09-16 15:00:00,291.84,291.91,291.74,291.9,3087.0,289.0061,289.0754,288.907,289.0655,3087.0
2024-09-16 15:05:00,291.98,291.98,291.74,291.76,2826.0,289.1447,289.1447,288.907,288.9268,2826.0
2024-09-16 15:10:00,291.78,291.78,291.29,291.29,3888.0,288.9466,288.9466,288.4614,288.4614,3888.0
2024-09-16 15:15:00,291.4,291.6,291.33,291.51,6327.0,288.5703,288.7684,288.501,288.6793,6327.0
2024-09-16 15:20:00,291.47,291.5,291.27,291.47,3035.0,288.6397,288.6694,288.4416,288.6397,3035.0
2024-09-16 15:25:00,291.38,291.42,291.23,291.41,7071.0,288.5505,288.5901,288.402,288.5802,7071.0
2024-09-16 15:30:00,291.41,291.62,291.36,291.38,9174.0,288.5802,288.7882,288.5307,288.5505,9174.0
2024-09-16 15:35:00,291.2,291.32,291.03,291.2,11452.0,288.3723,288.4911,288.2039,288.3723,11452.0
2024-09-16 15:40:00,291.18,291.27,291.05,291.05,7319.0,288.3525,288.4416,288.2237,288.2237,7319.0
2024-09-16 15:45:00,291.05,291.07,290.77,290.89,14930.0,288.2237,288.2435,287.9465,288.0653,14930.0
2024-09-16 15:50:00,290.92,291.37,290.82,291.37,28857.0,288.095,288.5406,287.996,288.5406,28857.0
2024-09-16 15:55:00,291.32,291.66,291.15,291.55,64674.0,288.4911,288.8278,288.3228,288.7189,64674.0
2024-09-17 09:30:00,291.0,291.79,290.93,291.0,21324.0,288.1742,288.9565,288.1049,288.1742,21324.0
2024-09-17 09:35:00,291.0,291.14,290.5,290.94,4708.0,288.1742,288.3129,287.6791,288.1148,4708.0
2024-09-17 09:40:00,291.0,291.0,290.5,290.5,1592.0,288.1742,288.1742,287.6791,287.6791,1592.0
2024-09-17 09:45:00,290.5,290.68,290.0,290.54,11043.0,287.6791,287.8573,287.1839,287.7187,11043.0
2024-09-17 09:50:00,290.54,290.54,289.79,289.85,7825.0,287.7187,287.7187,286.976,287.0354,7825.0
2024-09-17 09:55:00,289.51,289.81,289.23,289.46,4243.0,286.6987,286.9958,286.4214,286.6492,4243.0
2024-09-17 10:00:00,289.69,289.91,289.15,289.38,10182.0,286.8769,287.0948,286.3422,286.57,10182.0
2024-09-17 10:05:00,289.26,289.66,289.26,289.48,6588.0,286.4511,286.8472,286.4511,286.669,6588.0
2024-09-17 10:10:00,289.84,290.0,289.69,289.91,8490.0,287.0255,287.1839,286.8769,287.0948,8490.0
2024-09-17 10:15:00,289.73,290.37,289.73,290.14,6634.0,286.9166,287.5503,286.9166,287.3226,6634.0
2024-09-17 10:20:00,290.33,290.69,290.14,290.54,8438.0,287.5107,287.8672,287.3226,287.7187,8438.0
2024-09-17 10:25:00,290.43,290.43,289.87,290.1,5253.0,287.6098,287.6098,287.0552,287.283,5253.0
2024-09-17 10:30:00,290.16,290.53,290.16,290.28,4743.0,287.3424,287.7088,287.3424,287.4612,4743.0
2024-09-17 10:35:00,290.36,290.38,289.73,289.93,3665.0,287.5404,287.5602,286.9166,287.1146,3665.0
2024-09-17 10:40:00,290.12,290.2,289.56,289.57,7037.0,287.3028,287.382,286.7482,286.7581,7037.0
2024-09-17 10:45:00,289.63,289.93,289.55,289.73,6208.0,286.8175,287.1146,286.7383,286.9166,6208.0
2024-09-17 10:50:00,289.83,290.2,289.83,290.0,6059.0,287.0156,287.382,287.0156,287.1839,6059.0
2024-09-17 10:55:00,290.0,290.0,289.69,289.8,2770.0,287.1839,287.1839,286.8769,286.9859,2770.0
2024-09-17 11:00:00,289.7,290.73,289.7,290.73,6495.0,286.8868,287.9068,286.8868,287.9068,6495.0
2024-09-17 11:05:00,290.75,291.25,290.74,290.78,5316.0,287.9266,288.4218,287.9167,287.9564,5316.0
2024-09-17 11:10:00,290.78,290.89,290.41,290.48,6389.0,287.9564,288.0653,287.5899,287.6593,6389.0
2024-09-17 11:15:00,290.49,290.85,290.33,290.72,4491.0,287.6692,288.0257,287.5107,287.8969,4491.0
2024-09-17 11:20:00,290.61,291.09,290.6,290.93,10196.0,287.788,288.2633,287.7781,288.1049,10196.0
2024-09-17 11:25:00,290.85,291.05,290.57,291.05,2857.0,288.0257,288.2237,287.7484,288.2237,2857.0
2024-09-17 11:30:00,291.15,291.44,291.1,291.44,3971.0,288.3228,288.6099,288.2732,288.6099,3971.0
2024-09-17 11:35:00,291.09,291.18,291.09,291.13,667.0,288.2633,288.3525,288.2633,288.303,667.0
2024-09-17 11:40:00,291.06,291.17,290.57,290.57,3179.0,288.2336,288.3426,287.7484,287.7484,3179.0
2024-09-17 11:45:00,290.51,290.69,290.34,290.61,2925.0,287.689,287.8672,287.5206,287.788,2925.0
2024-09-17 11:50:00,290.53,290.68,290.17,290.17,3673.0,287.7088,287.8573,287.3523,287.3523,3673.0
2024-09-17 11:55:00,290.29,290.43,290.21,290.27,4768.0,287.4711,287.6098,287.3919,287.4513,4768.0
2024-09-17 12:00:00,290.13,290.41,290.13,290.29,4314.0,287.3127,287.5899,287.3127,287.4711,4314.0
2024-09-17 12:05:00,290.27,290.27,290.01,290.17,1682.0,287.4513,287.4513,287.1938,287.3523,1682.0
2024-09-17 12:10:00,290.09,290.14,289.9,290.02,4209.0,287.2731,287.3226,287.0849,287.2037,4209.0
2024-09-17 12:15:00,290.08,290.34,289.99,290.28,6691.0,287.2632,287.5206,287.174,287.4612,6691.0
2024-09-17 12:20:00,290.19,290.56,290.18,290.53,6688.0,287.3721,287.7385,287.3622,287.7088,6688.0
2024-09-17 12:25:00,290.53,290.6,290.31,290.42,3185.0,287.7088,287.7781,287.4909,287.5999,3185.0
2024-09-17 12:30:00,290.36,290.49,290.33,290.45,4089.0,287.5404,287.6692,287.5107,287.6296,4089.0
2024-09-17 12:35:00,290.39,290.48,290.29,290.42,8642.0,287.5701,287.6593,287.4711,287.5999,8642.0
2024-09-17 12:40:00,290.42,290.5,290.26,290.26,2421.0,287.5999,287.6791,287.4414,287.4414,2421.0
2024-09-17 12:45:00,290.3,290.3,289.59,289.59,4805.0,287.481,287.481,286.7779,286.7779,4805.0
2024-09-17 12:50:00,289.66,289.84,289.5,289.84,7983.0,286.8472,287.0255,286.6888,287.0255,7983.0
2024-09-17 12:55:00,289.97,290.06,289.92,289.92,2308.0,287.1542,287.2433,287.1047,287.1047,2308.0
2024-09-17 13:00:00,289.83,290.07,289.83,289.94,2026.0,287.0156,287.2532,287.0156,287.1245,2026.0
2024-09-17 13:05:00,289.81,289.9,289.66,289.9,5705.0,286.9958,287.0849,286.8472,287.0849,5705.0
2024-09-17 13:10:00,289.87,289.9,289.51,289.57,5976.0,287.0552,287.0849,286.6987,286.7581,5976.0
2024-09-17 13:15:00,289.65,289.77,289.61,289.68,4034.0,286.8373,286.9562,286.7977,286.867,4034.0
2024-09-17 13:20:00,289.59,289.76,289.5,289.76,2742.0,286.7779,286.9463,286.6888,286.9463,2742.0
2024-09-17 13:25:00,289.73,289.8,289.59,289.72,7153.0,286.9166,286.9859,286.7779,286.9066,7153.0
2024-09-17 13:30:00,289.67,289.72,289.61,289.72,2649.0,286.8571,286.9066,286.7977,286.9066,2649.0
2024-09-17 13:35:00,289.83,290.11,289.83,290.06,3293.0,287.0156,287.2929,287.0156,287.2433,3293.0
2024-09-17 13:40:00,290.06,290.07,289.81,289.98,5876.0,287.2433,287.2532,286.9958,287.1641,5876.0
2024-09-17 13:45:00,289.93,290.34,289.85,290.24,7455.0,287.1146,287.5206,287.0354,287.4216,7455.0
2024-09-17 13:50:00,290.36,290.44,290.05,290.26,6127.0,287.5404,287.6197,287.2334,287.4414,6127.0
2024-09-17 13:55:00,290.43,290.58,290.17,290.4,4106.0,287.6098,287.7583,287.3523,287.58,4106.0
2024-09-17 14:00:00,290.33,290.43,290.18,290.28,6502.0,287.5107,287.6098,287.3622,287.4612,6502.0
2024-09-17 14:05:00,290.28,290.64,290.2,290.64,3512.0,287.4612,287.8177,287.382,287.8177,3512.0
2024-09-17 14:10:00,290.69,290.79,290.5,290.59,2857.0,287.8672,287.9663,287.6791,287.7682,2857.0
2024-09-17 14:15:00,290.61,290.7,290.5,290.63,4500.0,287.788,287.8771,287.6791,287.8078,4500.0
2024-09-17 14:20:00,290.72,290.81,290.54,290.59,5598.0,287.8969,287.9861,287.7187,287.7682,5598.0
2024-09-17 14:25:00,290.52,290.52,290.24,290.24,2270.0,287.6989,287.6989,287.4216,287.4216,2270.0
2024-09-17 14:30:00,290.31,290.43,290.17,290.41,4956.0,287.4909,287.6098,287.3523,287.5899,4956.0
2024-09-17 14:35:00,290.32,290.39,290.2,290.35,5203.0,287.5008,287.5701,287.382,287.5305,5203.0
2024-09-17 14:40:00,290.41,290.47,290.23,290.29,3888.0,287.5899,287.6494,287.4117,287.4711,3888.0
2024-09-17 14:45:00,290.22,290.27,289.8,289.9,4348.0,287.4018,287.4513,286.9859,287.0849,4348.0
2024-09-17 14:50:00,289.86,290.08,289.84,290.08,3864.0,287.0453,287.2632,287.0255,287.2632,3864.0
2024-09-17 14:55:00,290.12,290.2,290.03,290.12,3753.0,287.3028,287.382,287.2136,287.3028,3753.0
2024-09-17 15:00:00,290.12,290.27,290.06,290.07,3350.0,287.3028,287.4513,287.2433,287.2532,3350.0
2024-09-17 15:05:00,290.03,290.04,289.88,289.92,1979.0,287.2136,287.2235,287.0651,287.1047,1979.0
2024-09-17 15:10:00,290.0,290.0,289.74,289.9,6686.0,287.1839,287.1839,286.9265,287.0849,6686.0
2024-09-17 15:15:00,289.9,289.9,289.51,289.51,4855.0,287.0849,287.0849,286.6987,286.6987,4855.0
2024-09-17 15:20:00,289.56,289.7,289.5,289.7,7102.0,286.7482,286.8868,286.6888,286.8868,7102.0
2024-09-17 15:25:00,289.77,290.01,289.73,289.87,3502.0,286.9562,287.1938,286.9166,287.0552,3502.0
2024-09-17 15:30:00,289.86,289.99,289.75,289.86,12198.0,287.0453,287.174,286.9364,287.0453,12198.0
2024-09-17 15:35:00,289.74,289.89,289.66,289.89,11025.0,286.9265,287.075,286.8472,287.075,11025.0
2024-09-17 15:40:00,289.91,290.32,289.89,289.93,10442.0,287.0948,287.5008,287.075,287.1146,10442.0
2024-09-17 15:45:00,289.99,290.22,289.87,290.19,10946.0,287.174,287.4018,287.0552,287.3721,10946.0
2024-09-17 15:50:00,290.31,290.54,290.19,290.46,19235.0,287.4909,287.7187,287.3721,287.6395,19235.0
2024-09-17 15:55:00,290.54,291.06,290.54,291.05,90122.0,287.7187,288.2336,287.7187,288.2237,90122.0
2024-09-18 09:30:00,291.19,291.19,289.39,290.14,14225.0,288.3624,288.3624,286.5799,287.3226,14225.0
2024-09-18 09:35:00,289.7,290.55,289.69,290.5,4824.0,286.8868,287.7286,286.8769,287.6791,4824.0
2024-09-18 09:40:00,290.9,291.01,290.63,290.88,5276.0,288.0752,288.1841,287.8078,288.0554,5276.0
2024-09-18 09:45:00,290.7,290.81,289.81,289.81,1887.0,287.8771,287.9861,286.9958,286.9958,1887.0
2024-09-18 09:50:00,289.81,290.06,289.35,289.82,7751.0,286.9958,287.2433,286.5402,287.0057,7751.0
2024-09-18 09:55:00,289.85,289.86,289.58,289.86,10509.0,287.0354,287.0453,286.768,287.0453,10509.0
2024-09-18 10:00:00,289.73,290.2,289.56,290.2,7094.0,286.9166,287.382,286.7482,287.382,7094.0
2024-09-18 10:05:00,290.28,290.76,290.28,290.68,10281.0,287.4612,287.9365,287.4612,287.8573,10281.0
2024-09-18 10:10:00,290.57,290.72,289.98,290.19,4710.0,287.7484,287.8969,287.1641,287.3721,4710.0
2024-09-18 10:15:00,290.22,290.48,290.21,290.48,5342.0,287.4018,287.6593,287.3919,287.6593,5342.0
2024-09-18 10:20:00,290.35,290.5,290.19,290.41,1293.0,287.5305,287.6791,287.3721,287.5899,1293.0
2024-09-18 10:25:00,290.0,290.33,289.95,289.95,14185.0,287.1839,287.5107,287.1344,287.1344,14185.0
2024-09-18 10:30:00,289.91,289.91,289.15,289.15,11007.0,287.0948,287.0948,286.3422,286.3422,11007.0
2024-09-18 10:35:00,289.11,289.4,289.04,289.18,2777.0,286.3026,286.5898,286.2333,286.3719,2777.0
2024-09-18 10:40:00,289.19,289.53,289.18,289.27,5346.0,286.3818,286.7185,286.3719,286.461,5346.0
2024-09-18 10:45:00,289.24,289.36,288.95,288.95,4197.0,286.4313,286.5501,286.1441,286.1441,4197.0
2024-09-18 10:50:00,288.95,289.3,288.87,289.11,5238.0,286.1441,286.4907,286.0649,286.3026,5238.0
2024-09-18 10:55:00,289.09,289.29,289.0,289.28,5722.0,286.2828,286.4808,286.1936,286.4709,5722.0
2024-09-18 11:00:00,289.35,289.35,289.23,289.32,1865.0,286.5402,286.5402,286.4214,286.5105,1865.0
2024-09-18 11:05:00,289.39,289.68,289.27,289.63,3883.0,286.5799,286.867,286.461,286.8175,3883.0
2024-09-18 11:10:00,289.71,289.72,289.5,289.63,2877.0,286.8967,286.9066,286.6888,286.8175,2877.0
2024-09-18 11:15:00,289.57,289.95,289.51,289.94,3545.0,286.7581,287.1344,286.6987,287.1245,3545.0
2024-09-18 11:20:00,289.89,290.14,289.89,290.02,5324.0,287.075,287.3226,287.075,287.2037,5324.0
2024-09-18 11:25:00,290.0,290.14,289.89,289.89,4758.0,287.1839,287.3226,287.075,287.075,4758.0
2024-09-18 11:30:00,290.06,290.11,289.87,289.91,5125.0,287.2433,287.2929,287.0552,287.0948,5125.0
2024-09-18 11:35:00,289.97,290.05,289.83,289.97,2343.0,287.1542,287.2334,287.0156,287.1542,2343.0
2024-09-18 11:40:00,289.85,290.02,289.73,289.8,5147.0,287.0354,287.2037,286.9166,286.9859,5147.0
2024-09-18 11:45:00,289.73,290.03,289.65,289.96,5112.0,286.9166,287.2136,286.8373,287.1443,5112.0
2024-09-18 11:50:00,289.96,290.18,289.95,290.18,1574.0,287.1443,287.3622,287.1344,287.3622,1574.0
2024-09-18 11:55:00,290.17,290.23,290.08,290.23,2731.0,287.3523,287.4117,287.2632,287.4117,2731.0
2024-09-18 12:00:00,290.06,290.06,289.67,289.71,1521.0,287.2433,287.2433,286.8571,286.8967,1521.0
2024-09-18 12:05:00,289.71,289.73,289.53,289.68,890.0,286.8967,286.9166,286.7185,286.867,890.0
2024-09-18 12:10:00,289.58,289.65,289.43,289.65,1767.0,286.768,286.8373,286.6195,286.8373,1767.0
2024-09-18 12:15:00,289.58,289.71,289.53,289.53,1310.0,286.768,286.8967,286.7185,286.7185,1310.0
2024-09-18 12:20:00,289.53,289.53,289.36,289.36,829.0,286.7185,286.7185,286.5501,286.5501,829.0
2024-09-18 12:25:00,289.44,289.73,289.27,289.69,6603.0,286.6294,286.9166,286.461,286.8769,6603.0
2024-09-18 12:30:00,289.68,290.0,289.68,289.95,2103.0,286.867,287.1839,286.867,287.1344,2103.0
2024-09-18 12:35:00,289.88,289.95,289.68,289.68,1920.0,287.0651,287.1344,286.867,286.867,1920.0
2024-09-18 12:40:00,289.69,289.82,289.66,289.78,3013.0,286.8769,287.0057,286.8472,286.9661,3013.0
2024-09-18 12:45:00,289.79,290.05,289.72,290.01,4449.0,286.976,287.2334,286.9066,287.1938,4449.0
2024-09-18 12:50:00,290.05,290.05,289.89,289.91,2383.0,287.2334,287.2334,287.075,287.0948,2383.0
2024-09-18 12:55:00,289.95,289.95,289.71,289.76,1645.0,287.1344,287.1344,286.8967,286.9463,1645.0
2024-09-18 13:00:00,289.66,290.02,289.65,290.02,4136.0,286.8472,287.2037,286.8373,287.2037,4136.0
2024-09-18 13:05:00,289.99,290.0,289.74,289.74,2311.0,287.174,287.1839,286.9265,286.9265,2311.0
2024-09-18 13:10:00,289.75,289.95,289.69,289.85,3784.0,286.9364,287.1344,286.8769,287.0354,3784.0
2024-09-18 13:15:00,289.79,289.89,289.79,289.79,1768.0,286.976,287.075,286.976,286.976,1768.0
2024-09-18 13:20:00,289.79,289.81,289.44,289.53,3011.0,286.976,286.9958,286.6294,286.7185,3011.0
2024-09-18 13:25:00,289.52,289.67,289.47,289.62,2740.0,286.7086,286.8571,286.6591,286.8076,2740.0
2024-09-18 13:30:00,289.54,289.83,289.54,289.74,3468.0,286.7284,287.0156,286.7284,286.9265,3468.0
2024-09-18 13:35:00,289.86,289.89,289.6,289.61,3074.0,287.0453,287.075,286.7878,286.7977,3074.0
2024-09-18 13:40:00,289.61,289.63,289.44,289.44,4549.0,286.7977,286.8175,286.6294,286.6294,4549.0
2024-09-18 13:45:00,289.48,289.49,289.34,289.43,2638.0,286.669,286.6789,286.5303,286.6195,2638.0
2024-09-18 13:50:00,289.32,289.33,289.08,289.15,5798.0,286.5105,286.5204,286.2729,286.3422,5798.0
2024-09-18 13:55:00,289.06,289.34,289.0,289.18,5054.0,286.2531,286.5303,286.1936,286.3719,5054.0
2024-09-18 14:00:00,289.0,291.11,288.9,289.88,23913.0,286.1936,288.2832,286.0946,287.0651,23913.0
2024-09-18 14:05:00,289.37,289.49,288.61,288.87,19245.0,286.56,286.6789,285.8074,286.0649,19245.0
2024-09-18 14:10:00,288.97,289.1,288.49,288.78,31972.0,286.1639,286.2927,285.6886,285.9758,31972.0
2024-09-18 14:15:00,288.99,289.53,288.99,289.13,6581.0,286.1837,286.7185,286.1837,286.3224,6581.0
2024-09-18 14:20:00,289.3,289.32,289.0,289.08,9557.0,286.4907,286.5105,286.1936,286.2729,9557.0
2024-09-18 14:25:00,289.03,289.2,288.92,288.94,18400.0,286.2233,286.3917,286.1144,286.1342,18400.0
2024-09-18 14:30:00,289.01,289.23,288.71,288.77,17664.0,286.2035,286.4214,285.9065,285.9659,17664.0
2024-09-18 14:35:00,288.86,288.86,288.24,288.59,21687.0,286.055,286.055,285.441,285.7876,21687.0
2024-09-18 14:40:00,288.59,288.59,287.54,287.93,23462.0,285.7876,285.7876,284.7478,285.134,23462.0
2024-09-18 14:45:00,287.98,289.06,287.89,289.05,19799.0,285.1835,286.2531,285.0944,286.2432,19799.0
2024-09-18 14:50:00,288.94,289.2,288.93,288.99,10116.0,286.1342,286.3917,286.1243,286.1837,10116.0
2024-09-18 14:55:00,288.88,289.24,288.82,288.88,10976.0,286.0748,286.4313,286.0154,286.0748,10976.0
2024-09-18 15:00:00,288.71,289.4,288.54,289.29,11415.0,285.9065,286.5898,285.7381,286.4808,11415.0
2024-09-18 15:05:00,289.29,289.88,289.28,289.62,4911.0,286.4808,287.0651,286.4709,286.8076,4911.0
2024-09-18 15:10:00,289.66,290.11,289.51,290.08,5291.0,286.8472,287.2929,286.6987,287.2632,5291.0
2024-09-18 15:15:00,290.01,290.14,289.79,289.87,4295.0,287.1938,287.3226,286.976,287.0552,4295.0
2024-09-18 15:20:00,289.87,289.99,289.12,289.61,10427.0,287.0552,287.174,286.3125,286.7977,10427.0
2024-09-18 15:25:00,289.76,290.31,289.72,289.93,3665.0,286.9463,287.4909,286.9066,287.1146,3665.0
2024-09-18 15:30:00,289.99,290.0,289.0,289.04,9515.0,287.174,287.1839,286.1936,286.2333,9515.0
2024-09-18 15:35:00,289.21,289.61,289.09,289.61,3590.0,286.4016,286.7977,286.2828,286.7977,3590.0
2024-09-18 15:40:00,289.58,289.58,289.0,289.03,7524.0,286.768,286.768,286.1936,286.2233,7524.0
2024-09-18 15:45:00,289.0,289.46,289.0,289.19,13685.0,286.1936,286.6492,286.1936,286.3818,13685.0
2024-09-18 15:50:00,289.23,289.68,289.15,289.47,11996.0,286.4214,286.867,286.3422,286.6591,11996.0
2024-09-18 15:55:00,289.65,289.83,289.11,289.27,61190.0,286.8373,287.0156,286.3026,286.461,61190.0
2024-09-19 09:30:00,289.79,290.1,288.51,289.13,27723.0,286.976,287.283,285.7084,286.3224,27723.0
2024-09-19 09:35:00,288.96,289.98,287.58,287.91,6658.0,286.154,287.1641,284.7874,285.1142,6658.0
2024-09-19 09:40:00,288.0,288.0,286.79,287.08,16632.0,285.2034,285.2034,284.0051,284.2923,16632.0
2024-09-19 09:45:00,286.93,287.54,285.72,287.54,16729.0,284.1437,284.7478,282.9455,284.7478,16729.0
2024-09-19 09:50:00,287.38,287.79,287.3,287.47,15442.0,284.5894,284.9954,284.5101,284.6785,15442.0
2024-09-19 09:55:00,287.47,288.66,287.47,288.5,9815.0,284.6785,285.8569,284.6785,285.6985,9815.0
2024-09-19 10:00:00,288.5,289.19,288.24,289.14,13342.0,285.6985,286.3818,285.441,286.3323,13342.0
2024-09-19 10:05:00,289.0,289.59,288.81,289.43,8565.0,286.1936,286.7779,286.0055,286.6195,8565.0
2024-09-19 10:10:00,289.43,289.61,288.85,288.88,6091.0,286.6195,286.7977,286.0451,286.0748,6091.0
2024-09-19 10:15:00,288.94,289.15,288.64,288.81,7524.0,286.1342,286.3422,285.8371,286.0055,7524.0
2024-09-19 10:20:00,288.76,288.82,288.06,288.06,6247.0,285.956,286.0154,285.2628,285.2628,6247.0
2024-09-19 10:25:00,288.09,289.19,288.0,289.05,21566.0,285.2925,286.3818,285.2034,286.2432,21566.0
2024-09-19 10:30:00,289.06,289.37,288.81,288.81,4849.0,286.2531,286.56,286.0055,286.0055,4849.0
2024-09-19 10:35:00,288.95,289.3,288.61,288.72,21196.0,286.1441,286.4907,285.8074,285.9164,21196.0
2024-09-19 10:40:00,288.81,289.0,288.58,288.89,11192.0,286.0055,286.1936,285.7777,286.0847,11192.0
2024-09-19 10:45:00,288.89,288.93,288.48,288.64,7212.0,286.0847,286.1243,285.6787,285.8371,7212.0
2024-09-19 10:50:00,288.56,288.89,288.3,288.54,8625.0,285.7579,286.0847,285.5004,285.7381,8625.0
2024-09-19 10:55:00,288.33,288.68,288.31,288.68,8353.0,285.5301,285.8767,285.5103,285.8767,8353.0
2024-09-19 11:00:00,288.6,288.72,288.3,288.68,6472.0,285.7975,285.9164,285.5004,285.8767,6472.0
2024-09-19 11:05:00,288.57,288.57,287.82,288.01,7370.0,285.7678,285.7678,285.0251,285.2133,7370.0
2024-09-19 11:10:00,288.01,288.02,287.68,287.71,7722.0,285.2133,285.2232,284.8865,284.9162,7722.0
2024-09-19 11:15:00,287.67,287.8,287.53,287.8,5391.0,284.8766,285.0053,284.7379,285.0053,5391.0
2024-09-19 11:20:00,287.85,288.38,287.85,288.28,3447.0,285.0548,285.5797,285.0548,285.4806,3447.0
2024-09-19 11:25:00,288.18,288.32,288.0,288.17,4970.0,285.3816,285.5202,285.2034,285.3717,4970.0
2024-09-19 11:30:00,288.17,288.27,288.05,288.17,5072.0,285.3717,285.4707,285.2529,285.3717,5072.0
2024-09-19 11:35:00,288.17,288.18,287.9,287.97,8553.0,285.3717,285.3816,285.1043,285.1736,8553.0
2024-09-19 11:40:00,288.02,288.17,288.01,288.09,4759.0,285.2232,285.3717,285.2133,285.2925,4759.0
2024-09-19 11:45:00,288.17,288.36,288.05,288.3,5279.0,285.3717,285.5599,285.2529,285.5004,5279.0
2024-09-19 11:50:00,288.26,288.53,288.26,288.46,6440.0,285.4608,285.7282,285.4608,285.6589,6440.0
2024-09-19 11:55:00,288.36,288.49,288.28,288.4,2300.0,285.5599,285.6886,285.4806,285.5995,2300.0
2024-09-19 12:00:00,288.43,289.09,288.42,289.05,6083.0,285.6292,286.2828,285.6193,286.2432,6083.0
2024-09-19 12:05:00,288.99,289.07,288.96,288.97,2890.0,286.1837,286.263,286.154,286.1639,2890.0
2024-09-19 12:10:00,288.97,288.97,288.68,288.82,5450.0,286.1639,286.1639,285.8767,286.0154,5450.0
2024-09-19 12:15:00,288.85,289.45,288.85,289.42,4182.0,286.0451,286.6393,286.0451,286.6096,4182.0
2024-09-19 12:20:00,289.49,289.51,289.03,289.19,6081.0,286.6789,286.6987,286.2233,286.3818,6081.0
2024-09-19 12:25:00,289.29,289.35,289.12,289.24,1789.0,286.4808,286.5402,286.3125,286.4313,1789.0
2024-09-19 12:30:00,289.35,289.73,289.31,289.7,6758.0,286.5402,286.9166,286.5006,286.8868,6758.0
2024-09-19 12:35:00,289.62,289.8,289.54,289.8,8836.0,286.8076,286.9859,286.7284,286.9859,8836.0
2024-09-19 12:40:00,289.77,289.99,289.73,289.99,3450.0,286.9562,287.174,286.9166,287.174,3450.0
2024-09-19 12:45:00,289.91,290.02,289.77,289.78,2116.0,287.0948,287.2037,286.9562,286.9661,2116.0
2024-09-19 12:50:00,289.81,289.81,289.49,289.49,1421.0,286.9958,286.9958,286.6789,286.6789,1421.0
2024-09-19 12:55:00,289.49,289.63,289.46,289.51,3162.0,286.6789,286.8175,286.6492,286.6987,3162.0
2024-09-19 13:00:00,289.57,289.89,289.57,289.85,3375.0,286.7581,287.075,286.7581,287.0354,3375.0
2024-09-19 13:05:00,289.85,290.04,289.84,289.87,6263.0,287.0354,287.2235,287.0255,287.0552,6263.0
2024-09-19 13:10:00,289.8,289.8,289.52,289.66,3625.0,286.9859,286.9859,286.7086,286.8472,3625.0
2024-09-19 13:15:00,289.66,289.81,289.55,289.63,4967.0,286.8472,286.9958,286.7383,286.8175,4967.0
2024-09-19 13:20:00,289.45,289.46,289.31,289.35,1818.0,286.6393,286.6492,286.5006,286.5402,1818.0
2024-09-19 13:25:00,289.34,289.56,289.34,289.48,1978.0,286.5303,286.7482,286.5303,286.669,1978.0
2024-09-19 13:30:00,289.59,289.87,289.58,289.74,6755.0,286.7779,287.0552,286.768,286.9265,6755.0
2024-09-19 13:35:00,289.74,289.99,289.71,289.76,7379.0,286.9265,287.174,286.8967,286.9463,7379.0
2024-09-19 13:40:00,289.78,290.38,289.73,290.38,7036.0,286.9661,287.5602,286.9166,287.5602,7036.0
2024-09-19 13:45:00,290.38,290.55,290.31,290.32,2329.0,287.5602,287.7286,287.4909,287.5008,2329.0
2024-09-19 13:50:00,290.3,290.67,290.3,290.67,2287.0,287.481,287.8474,287.481,287.8474,2287.0
2024-09-19 13:55:00,290.72,290.72,290.41,290.49,2599.0,287.8969,287.8969,287.5899,287.6692,2599.0
2024-09-19 14:00:00,290.39,290.53,290.33,290.53,4529.0,287.5701,287.7088,287.5107,287.7088,4529.0
2024-09-19 14:05:00,290.41,290.47,290.11,290.12,2651.0,287.5899,287.6494,287.2929,287.3028,2651.0
2024-09-19 14:10:00,290.22,290.22,290.09,290.09,1748.0,287.4018,287.4018,287.2731,287.2731,1748.0
2024-09-19 14:15:00,289.91,289.96,289.27,289.71,9837.0,287.0948,287.1443,286.461,286.8967,9837.0
2024-09-19 14:20:00,289.7,289.8,289.58,289.75,9030.0,286.8868,286.9859,286.768,286.9364,9030.0
2024-09-19 14:25:00,289.82,289.96,289.73,289.96,5248.0,287.0057,287.1443,286.9166,287.1443,5248.0
2024-09-19 14:30:00,290.05,290.24,290.05,290.17,3426.0,287.2334,287.4216,287.2334,287.3523,3426.0
2024-09-19 14:35:00,290.25,290.4,290.17,290.34,4862.0,287.4315,287.58,287.3523,287.5206,4862.0
2024-09-19 14:40:00,290.47,290.65,290.33,290.33,2511.0,287.6494,287.8276,287.5107,287.5107,2511.0
2024-09-19 14:45:00,290.2,290.28,290.08,290.23,2654.0,287.382,287.4612,287.2632,287.4117,2654.0
2024-09-19 14:50:00,290.11,290.18,289.86,290.18,3064.0,287.2929,287.3622,287.0453,287.3622,3064.0
2024-09-19 14:55:00,290.25,290.5,290.15,290.37,4614.0,287.4315,287.6791,287.3325,287.5503,4614.0
2024-09-19 15:00:00,290.5,290.7,290.46,290.67,3001.0,287.6791,287.8771,287.6395,287.8474,3001.0
2024-09-19 15:05:00,290.73,290.81,290.61,290.61,7218.0,287.9068,287.9861,287.788,287.788,7218.0
2024-09-19 15:10:00,290.69,290.87,290.62,290.83,5076.0,287.8672,288.0455,287.7979,288.0059,5076.0
2024-09-19 15:15:00,290.87,290.88,290.71,290.77,3061.0,288.0455,288.0554,287.887,287.9465,3061.0
2024-09-19 15:20:00,290.78,290.83,290.47,290.75,14021.0,287.9564,288.0059,287.6494,287.9266,14021.0
2024-09-19 15:25:00,290.71,290.75,290.51,290.55,4064.0,287.887,287.9266,287.689,287.7286,4064.0
2024-09-19 15:30:00,290.51,290.51,290.14,290.35,30510.0,287.689,287.689,287.3226,287.5305,30510.0
2024-09-19 15:35:00,290.43,290.54,290.24,290.51,12386.0,287.6098,287.7187,287.4216,287.689,12386.0
2024-09-19 15:40:00,290.61,290.91,290.61,290.7,13446.0,287.788,288.0851,287.788,287.8771,13446.0
2024-09-19 15:45:00,290.77,291.12,290.74,291.09,8718.0,287.9465,288.2931,287.9167,288.2633,8718.0
2024-09-19 15:50:00,291.15,291.22,290.84,291.07,33736.0,288.3228,288.3921,288.0158,288.2435,33736.0
2024-09-19 15:55:00,291.07,291.3,290.55,290.65,133147.0,288.2435,288.4713,287.7286,287.8276,133147.0
2024-09-20 09:30:00,290.33,290.58,288.0,289.38,284977.0,287.5107,287.7583,285.2034,286.57,284977.0
2024-09-20 09:35:00,289.4,290.46,289.39,290.15,5076.0,286.5898,287.6395,286.5799,287.3325,5076.0
2024-09-20 09:40:00,290.16,290.55,289.16,289.39,6665.0,287.3424,287.7286,286.3521,286.5799,6665.0
2024-09-20 09:45:00,289.41,289.61,288.75,289.56,6896.0,286.5997,286.7977,285.9461,286.7482,6896.0
2024-09-20 09:50:00,289.56,289.57,288.92,289.23,5641.0,286.7482,286.7581,286.1144,286.4214,5641.0
2024-09-20 09:55:00,289.23,289.99,288.98,289.56,4701.0,286.4214,287.174,286.1738,286.7482,4701.0
2024-09-20 10:00:00,289.56,290.25,289.42,289.57,13877.0,286.7482,287.4315,286.6096,286.7581,13877.0
2024-09-20 10:05:00,289.76,290.11,289.59,289.75,5125.0,286.9463,287.2929,286.7779,286.9364,5125.0
2024-09-20 10:10:00,289.64,289.75,289.1,289.32,6456.0,286.8274,286.9364,286.2927,286.5105,6456.0
2024-09-20 10:15:00,289.37,289.95,289.37,289.84,5607.0,286.56,287.1344,286.56,287.0255,5607.0
2024-09-20 10:20:00,289.91,290.24,289.8,290.06,4317.0,287.0948,287.4216,286.9859,287.2433,4317.0
2024-09-20 10:25:00,289.92,290.14,289.68,289.77,6145.0,287.1047,287.3226,286.867,286.9562,6145.0
2024-09-20 10:30:00,289.8,290.05,289.72,289.92,5347.0,286.9859,287.2334,286.9066,287.1047,5347.0
2024-09-20 10:35:00,289.92,290.51,289.78,290.26,11055.0,287.1047,287.689,286.9661,287.4414,11055.0
2024-09-20 10:40:00,290.25,290.74,290.25,290.74,5888.0,287.4315,287.9167,287.4315,287.9167,5888.0
2024-09-20 10:45:00,290.63,290.82,290.54,290.82,7071.0,287.8078,287.996,287.7187,287.996,7071.0
2024-09-20 10:50:00,290.82,291.27,290.82,291.02,8883.0,287.996,288.4416,287.996,288.194,8883.0
2024-09-20 10:55:00,290.97,291.27,290.87,291.09,18572.0,288.1445,288.4416,288.0455,288.2633,18572.0
2024-09-20 11:00:00,291.09,291.27,290.94,291.26,4246.0,288.2633,288.4416,288.1148,288.4317,4246.0
2024-09-20 11:05:00,291.26,291.59,291.08,291.5,16397.0,288.4317,288.7585,288.2534,288.6694,16397.0
2024-09-20 11:10:00,291.53,291.97,291.53,291.79,9519.0,288.6991,289.1348,288.6991,288.9565,9519.0
2024-09-20 11:15:00,291.79,291.94,291.6,291.67,10481.0,288.9565,289.1051,288.7684,288.8377,10481.0
2024-09-20 11:20:00,291.66,291.67,291.5,291.53,6728.0,288.8278,288.8377,288.6694,288.6991,6728.0
2024-09-20 11:25:00,291.42,291.42,291.13,291.13,7967.0,288.5901,288.5901,288.303,288.303,7967.0
2024-09-20 11:30:00,291.09,291.1,290.46,290.52,6226.0,288.2633,288.2732,287.6395,287.6989,6226.0
2024-09-20 11:35:00,290.53,290.53,290.31,290.36,6530.0,287.7088,287.7088,287.4909,287.5404,6530.0
2024-09-20 11:40:00,290.37,290.54,290.26,290.29,5141.0,287.5503,287.7187,287.4414,287.4711,5141.0
2024-09-20 11:45:00,290.29,290.31,290.03,290.14,4292.0,287.4711,287.4909,287.2136,287.3226,4292.0
2024-09-20 11:50:00,290.15,290.27,289.99,290.09,6617.0,287.3325,287.4513,287.174,287.2731,6617.0
2024-09-20 11:55:00,290.1,290.43,289.99,290.37,5829.0,287.283,287.6098,287.174,287.5503,5829.0
2024-09-20 12:00:00,290.37,290.69,290.25,290.45,4910.0,287.5503,287.8672,287.4315,287.6296,4910.0
2024-09-20 12:05:00,290.46,290.77,290.33,290.67,6110.0,287.6395,287.9465,287.5107,287.8474,6110.0
2024-09-20 12:10:00,290.61,290.71,290.37,290.61,4660.0,287.788,287.887,287.5503,287.788,4660.0
2024-09-20 12:15:00,290.47,290.61,290.41,290.43,3259.0,287.6494,287.788,287.5899,287.6098,3259.0
2024-09-20 12:20:00,290.37,290.6,290.25,290.6,11018.0,287.5503,287.7781,287.4315,287.7781,11018.0
2024-09-20 12:25:00,290.6,290.75,290.45,290.72,7292.0,287.7781,287.9266,287.6296,287.8969,7292.0
2024-09-20 12:30:00,290.65,290.76,290.6,290.6,6937.0,287.8276,287.9365,287.7781,287.7781,6937.0
2024-09-20 12:35:00,290.69,290.83,290.55,290.64,7385.0,287.8672,288.0059,287.7286,287.8177,7385.0
2024-09-20 12:40:00,290.68,291.06,290.67,291.06,7391.0,287.8573,288.2336,287.8474,288.2336,7391.0
2024-09-20 12:45:00,291.06,291.08,290.88,291.01,3838.0,288.2336,288.2534,288.0554,288.1841,3838.0
2024-09-20 12:50:00,291.01,291.07,290.88,291.0,6908.0,288.1841,288.2435,288.0554,288.1742,6908.0
2024-09-20 12:55:00,291.03,291.1,290.89,290.89,3908.0,288.2039,288.2732,288.0653,288.0653,3908.0
2024-09-20 13:00:00,290.9,291.09,290.88,291.01,5370.0,288.0752,288.2633,288.0554,288.1841,5370.0
2024-09-20 13:05:00,291.05,291.34,290.93,291.34,11698.0,288.2237,288.5109,288.1049,288.5109,11698.0
2024-09-20 13:10:00,291.34,291.61,291.34,291.53,14476.0,288.5109,288.7783,288.5109,288.6991,14476.0
2024-09-20 13:15:00,291.55,291.71,291.43,291.43,5386.0,288.7189,288.8773,288.6,288.6,5386.0
2024-09-20 13:20:00,291.43,291.74,291.38,291.67,7911.0,288.6,288.907,288.5505,288.8377,7911.0
2024-09-20 13:25:00,291.65,291.65,291.37,291.5,6242.0,288.8179,288.8179,288.5406,288.6694,6242.0
2024-09-20 13:30:00,291.6,291.6,291.29,291.32,5711.0,288.7684,288.7684,288.4614,288.4911,5711.0
2024-09-20 13:35:00,291.36,291.43,291.14,291.14,2394.0,288.5307,288.6,288.3129,288.3129,2394.0
2024-09-20 13:40:00,291.22,291.67,291.14,291.54,6357.0,288.3921,288.8377,288.3129,288.709,6357.0
2024-09-20 13:45:00,291.57,291.68,291.38,291.47,5811.0,288.7387,288.8476,288.5505,288.6397,5811.0
2024-09-20 13:50:00,291.5,291.5,291.17,291.35,8858.0,288.6694,288.6694,288.3426,288.5208,8858.0
2024-09-20 13:55:00,291.32,291.5,291.07,291.49,4762.0,288.4911,288.6694,288.2435,288.6595,4762.0
2024-09-20 14:00:00,291.3,291.4,291.01,291.17,6961.0,288.4713,288.5703,288.1841,288.3426,6961.0
2024-09-20 14:05:00,291.17,291.3,290.94,290.96,7374.0,288.3426,288.4713,288.1148,288.1346,7374.0
2024-09-20 14:10:00,291.07,291.36,290.8,291.32,3313.0,288.2435,288.5307,287.9762,288.4911,3313.0
2024-09-20 14:15:00,291.33,291.44,291.02,291.08,7221.0,288.501,288.6099,288.194,288.2534,7221.0
2024-09-20 14:20:00,291.15,291.16,290.69,290.83,9664.0,288.3228,288.3327,287.8672,288.0059,9664.0
2024-09-20 14:25:00,290.72,290.89,290.56,290.62,19044.0,287.8969,288.0653,287.7385,287.7979,19044.0
2024-09-20 14:30:00,290.59,290.72,290.47,290.47,4898.0,287.7682,287.8969,287.6494,287.6494,4898.0
2024-09-20 14:35:00,290.5,290.6,290.09,290.37,8239.0,287.6791,287.7781,287.2731,287.5503,8239.0
2024-09-20 14:40:00,290.26,290.44,290.14,290.38,9164.0,287.4414,287.6197,287.3226,287.5602,9164.0
2024-09-20 14:45:00,290.3,290.45,290.1,290.23,9297.0,287.481,287.6296,287.283,287.4117,9297.0
2024-09-20 14:50:00,290.24,290.74,290.1,290.63,13348.0,287.4216,287.9167,287.283,287.8078,13348.0
2024-09-20 14:55:00,290.63,290.7,290.2,290.2,7744.0,287.8078,287.8771,287.382,287.382,7744.0
2024-09-20 15:00:00,290.15,290.65,290.11,290.65,6662.0,287.3325,287.8276,287.2929,287.8276,6662.0
2024-09-20 15:05:00,290.65,290.65,290.25,290.36,15265.0,287.8276,287.8276,287.4315,287.5404,15265.0
2024-09-20 15:10:00,290.33,290.33,289.37,289.9,13206.0,287.5107,287.5107,286.56,287.0849,13206.0
2024-09-20 15:15:00,289.76,290.09,289.57,289.9,11944.0,286.9463,287.2731,286.7581,287.0849,11944.0
2024-09-20 15:20:00,289.77,290.4,289.74,290.11,18926.0,286.9562,287.58,286.9265,287.2929,18926.0
2024-09-20 15:25:00,290.25,290.47,289.96,290.08,15290.0,287.4315,287.6494,287.1443,287.2632,15290.0
2024-09-20 15:30:00,289.92,290.17,289.6,289.6,27335.0,287.1047,287.3523,286.7878,286.7878,27335.0
2024-09-20 15:35:00,289.58,290.21,289.18,289.96,31258.0,286.768,287.3919,286.3719,287.1443,31258.0
2024-09-20 15:40:00,289.86,290.4,289.67,290.36,27241.0,287.0453,287.58,286.8571,287.5404,27241.0
2024-09-20 15:45:00,290.25,290.3,289.28,289.9,62474.0,287.4315,287.481,286.4709,287.0849,62474.0
2024-09-20 15:50:00,290.12,290.79,289.72,290.71,57828.0,287.3028,287.9663,286.9066,287.887,57828.0
2024-09-20 15:55:00,290.84,291.35,290.5,290.81,147469.0,288.0158,288.5208,287.6791,287.9861,147469.0
2024-09-23 09:30:00,290.48,292.95,290.46,292.26,33065.0,287.6593,290.1053,287.6395,289.422,33065.0
2024-09-23 09:35:00,292.11,292.54,291.34,291.5,27089.0,289.2734,289.6993,288.5109,288.6694,27089.0
2024-09-23 09:40:00,292.21,292.41,291.97,292.39,2462.0,289.3725,289.5705,289.1348,289.5507,2462.0
2024-09-23 09:45:00,292.19,292.47,291.4,291.54,6258.0,289.3527,289.6299,288.5703,288.709,6258.0
2024-09-23 09:50:00,291.31,291.79,291.13,291.13,2570.0,288.4812,288.9565,288.303,288.303,2570.0
2024-09-23 09:55:00,291.72,292.0,291.31,291.55,7220.0,288.8872,289.1645,288.4812,288.7189,7220.0
2024-09-23 10:00:00,291.68,292.27,291.55,292.0,15756.0,288.8476,289.4319,288.7189,289.1645,15756.0
2024-09-23 10:05:00,292.16,292.5,292.02,292.27,4184.0,289.323,289.6597,289.1843,289.4319,4184.0
2024-09-23 10:10:00,292.34,292.62,292.34,292.45,2956.0,289.5012,289.7785,289.5012,289.6101,2956.0
2024-09-23 10:15:00,292.55,292.78,292.31,292.78,2525.0,289.7092,289.9369,289.4715,289.9369,2525.0
2024-09-23 10:20:00,292.78,292.89,292.41,292.41,5850.0,289.9369,290.0459,289.5705,289.5705,5850.0
2024-09-23 10:25:00,292.39,292.61,292.26,292.43,7804.0,289.5507,289.7686,289.422,289.5903,7804.0
2024-09-23 10:30:00,292.27,292.44,292.21,292.24,4071.0,289.4319,289.6002,289.3725,289.4022,4071.0
2024-09-23 10:35:00,292.17,292.17,291.71,292.14,3707.0,289.3329,289.3329,288.8773,289.3031,3707.0
2024-09-23 10:40:00,292.01,292.36,292.01,292.17,3317.0,289.1744,289.521,289.1744,289.3329,3317.0
2024-09-23 10:45:00,292.07,292.1,291.81,291.81,2004.0,289.2338,289.2635,288.9764,288.9764,2004.0
2024-09-23 10:50:00,291.81,292.17,291.81,292.17,1794.0,288.9764,289.3329,288.9764,289.3329,1794.0
2024-09-23 10:55:00,292.0,292.51,292.0,292.43,3756.0,289.1645,289.6696,289.1645,289.5903,3756.0
2024-09-23 11:00:00,292.43,292.43,291.99,291.99,1668.0,289.5903,289.5903,289.1546,289.1546,1668.0
2024-09-23 11:05:00,291.99,292.16,291.94,291.98,4128.0,289.1546,289.323,289.1051,289.1447,4128.0
2024-09-23 11:10:00,291.92,292.1,291.92,292.1,1620.0,289.0853,289.2635,289.0853,289.2635,1620.0
2024-09-23 11:15:00,292.13,292.31,292.12,292.22,2449.0,289.2932,289.4715,289.2833,289.3824,2449.0
2024-09-23 11:20:00,292.32,292.53,292.16,292.48,3059.0,289.4814,289.6894,289.323,289.6398,3059.0
2024-09-23 11:25:00,292.16,292.24,291.98,292.12,1939.0,289.323,289.4022,289.1447,289.2833,1939.0
2024-09-23 11:30:00,292.04,292.04,291.92,292.02,1436.0,289.2041,289.2041,289.0853,289.1843,1436.0
2024-09-23 11:35:00,292.09,292.12,291.91,291.92,3560.0,289.2536,289.2833,289.0754,289.0853,3560.0
2024-09-23 11:40:00,291.96,291.96,291.71,291.77,3055.0,289.1249,289.1249,288.8773,288.9367,3055.0
2024-09-23 11:45:00,291.76,291.92,291.76,291.87,5245.0,288.9268,289.0853,288.9268,289.0358,5245.0
2024-09-23 11:50:00,291.93,291.93,291.79,291.83,2535.0,289.0952,289.0952,288.9565,288.9962,2535.0
2024-09-23 11:55:00,291.8,291.81,291.55,291.55,3825.0,288.9665,288.9764,288.7189,288.7189,3825.0
2024-09-23 12:00:00,291.5,291.65,291.46,291.65,2874.0,288.6694,288.8179,288.6298,288.8179,2874.0
2024-09-23 12:05:00,291.67,291.77,291.62,291.77,1760.0,288.8377,288.9367,288.7882,288.9367,1760.0
2024-09-23 12:10:00,291.75,291.76,291.73,291.73,1802.0,288.9169,288.9268,288.8971,288.8971,1802.0
2024-09-23 12:15:00,291.73,291.97,291.66,291.88,6085.0,288.8971,289.1348,288.8278,289.0457,6085.0
2024-09-23 12:20:00,291.88,292.12,291.77,291.97,5917.0,289.0457,289.2833,288.9367,289.1348,5917.0
2024-09-23 12:25:00,291.84,291.99,291.84,291.89,3252.0,289.0061,289.1546,289.0061,289.0556,3252.0
2024-09-23 12:30:00,291.9,291.9,291.67,291.67,2729.0,289.0655,289.0655,288.8377,288.8377,2729.0
2024-09-23 12:35:00,291.69,291.7,291.55,291.55,2844.0,288.8575,288.8674,288.7189,288.7189,2844.0
2024-09-23 12:40:00,291.47,291.59,291.19,291.39,3805.0,288.6397,288.7585,288.3624,288.5604,3805.0
2024-09-23 12:45:00,291.24,291.42,291.22,291.42,2303.0,288.4119,288.5901,288.3921,288.5901,2303.0
2024-09-23 12:50:00,291.51,291.6,291.43,291.55,5087.0,288.6793,288.7684,288.6,288.7189,5087.0
2024-09-23 12:55:00,291.51,291.58,291.51,291.56,1701.0,288.6793,288.7486,288.6793,288.7288,1701.0
2024-09-23 13:00:00,291.52,291.59,291.42,291.55,3136.0,288.6892,288.7585,288.5901,288.7189,3136.0
2024-09-23 13:05:00,291.5,291.63,291.42,291.63,4955.0,288.6694,288.7981,288.5901,288.7981,4955.0
2024-09-23 13:10:00,291.55,291.73,291.54,291.73,3756.0,288.7189,288.8971,288.709,288.8971,3756.0
2024-09-23 13:15:00,291.79,291.8,291.65,291.72,1510.0,288.9565,288.9665,288.8179,288.8872,1510.0
2024-09-23 13:20:00,291.71,291.75,291.61,291.69,5277.0,288.8773,288.9169,288.7783,288.8575,5277.0
2024-09-23 13:25:00,291.64,291.75,291.62,291.66,3556.0,288.808,288.9169,288.7882,288.8278,3556.0
2024-09-23 13:30:00,291.75,291.92,291.75,291.85,3627.0,288.9169,289.0853,288.9169,289.016,3627.0
2024-09-23 13:35:00,291.77,291.82,291.67,291.72,3065.0,288.9367,288.9863,288.8377,288.8872,3065.0
2024-09-23 13:40:00,291.77,291.8,291.68,291.78,3377.0,288.9367,288.9665,288.8476,288.9466,3377.0
2024-09-23 13:45:00,291.73,291.92,291.5,291.5,5287.0,288.8971,289.0853,288.6694,288.6694,5287.0
2024-09-23 13:50:00,291.66,291.66,291.54,291.55,1112.0,288.8278,288.8278,288.709,288.7189,1112.0
2024-09-23 13:55:00,291.55,291.55,291.3,291.38,2258.0,288.7189,288.7189,288.4713,288.5505,2258.0
2024-09-23 14:00:00,291.41,291.41,291.0,291.11,7505.0,288.5802,288.5802,288.1742,288.2832,7505.0
2024-09-23 14:05:00,291.0,291.3,290.95,291.2,9649.0,288.1742,288.4713,288.1247,288.3723,9649.0
2024-09-23 14:10:00,291.17,291.18,291.05,291.05,823.0,288.3426,288.3525,288.2237,288.2237,823.0
2024-09-23 14:15:00,291.12,291.46,291.12,291.46,7487.0,288.2931,288.6298,288.2931,288.6298,7487.0
2024-09-23 14:20:00,291.57,291.65,291.49,291.65,3282.0,288.7387,288.8179,288.6595,288.8179,3282.0
2024-09-23 14:25:00,291.62,291.8,291.61,291.69,2705.0,288.7882,288.9665,288.7783,288.8575,2705.0
2024-09-23 14:30:00,291.69,291.76,291.69,291.75,952.0,288.8575,288.9268,288.8575,288.9169,952.0
2024-09-23 14:35:00,291.69,291.77,291.64,291.65,2612.0,288.8575,288.9367,288.808,288.8179,2612.0
2024-09-23 14:40:00,291.73,291.73,291.52,291.53,1212.0,288.8971,288.8971,288.6892,288.6991,1212.0
2024-09-23 14:45:00,291.53,291.53,291.37,291.41,1960.0,288.6991,288.6991,288.5406,288.5802,1960.0
2024-09-23 14:50:00,291.35,291.65,291.34,291.55,4163.0,288.5208,288.8179,288.5109,288.7189,4163.0
2024-09-23 14:55:00,291.43,291.55,291.43,291.55,3347.0,288.6,288.7189,288.6,288.7189,3347.0
2024-09-23 15:00:00,291.48,291.48,291.28,291.41,2663.0,288.6496,288.6496,288.4515,288.5802,2663.0
2024-09-23 15:05:00,291.41,291.52,291.34,291.41,3898.0,288.5802,288.6892,288.5109,288.5802,3898.0
2024-09-23 15:10:00,291.51,291.71,291.43,291.63,5053.0,288.6793,288.8773,288.6,288.7981,5053.0
2024-09-23 15:15:00,291.62,291.93,291.57,291.91,4581.0,288.7882,289.0952,288.7387,289.0754,4581.0
2024-09-23 15:20:00,291.94,292.13,291.84,291.97,6135.0,289.1051,289.2932,289.0061,289.1348,6135.0
2024-09-23 15:25:00,292.01,292.04,291.87,291.91,6140.0,289.1744,289.2041,289.0358,289.0754,6140.0
2024-09-23 15:30:00,291.99,292.21,291.92,292.18,9976.0,289.1546,289.3725,289.0853,289.3428,9976.0
2024-09-23 15:35:00,292.2,292.31,292.09,292.18,9363.0,289.3626,289.4715,289.2536,289.3428,9363.0
2024-09-23 15:40:00,292.22,292.36,292.19,292.25,10936.0,289.3824,289.521,289.3527,289.4121,10936.0
2024-09-23 15:45:00,292.22,292.39,292.05,292.05,15451.0,289.3824,289.5507,289.214,289.214,15451.0
2024-09-23 15:50:00,292.05,292.4,291.97,292.28,17427.0,289.214,289.5606,289.1348,289.4418,17427.0
2024-09-23 15:55:00,292.24,292.36,292.04,292.12,94704.0,289.4022,289.521,289.2041,289.2833,94704.0
2024-09-24 09:30:00,292.05,292.11,290.33,291.21,20585.0,289.214,289.2734,287.5107,288.3822,20585.0
2024-09-24 09:35:00,290.65,291.01,289.4,289.4,10117.0,287.8276,288.1841,286.5898,286.5898,10117.0
2024-09-24 09:40:00,289.24,289.82,289.23,289.6,2214.0,286.4313,287.0057,286.4214,286.7878,2214.0
2024-09-24 09:45:00,289.5,289.77,289.06,289.62,3465.0,286.6888,286.9562,286.2531,286.8076,3465.0
2024-09-24 09:50:00,289.44,290.0,289.3,290.0,2925.0,286.6294,287.1839,286.4907,287.1839,2925.0
2024-09-24 09:55:00,290.0,290.37,289.85,289.85,4506.0,287.1839,287.5503,287.0354,287.0354,4506.0
2024-09-24 10:00:00,290.04,291.05,289.69,290.94,6244.0,287.2235,288.2237,286.8769,288.1148,6244.0
2024-09-24 10:05:00,290.75,291.31,290.75,291.31,3378.0,287.9266,288.4812,287.9266,288.4812,3378.0
2024-09-24 10:10:00,291.38,291.38,290.85,291.05,6838.0,288.5505,288.5505,288.0257,288.2237,6838.0
2024-09-24 10:15:00,291.12,291.71,291.08,291.71,2309.0,288.2931,288.8773,288.2534,288.8773,2309.0
2024-09-24 10:20:00,291.65,291.82,291.28,291.48,3120.0,288.8179,288.9863,288.4515,288.6496,3120.0
2024-09-24 10:25:00,291.49,291.59,291.15,291.19,5396.0,288.6595,288.7585,288.3228,288.3624,5396.0
2024-09-24 10:30:00,291.23,291.54,290.98,290.98,4620.0,288.402,288.709,288.1544,288.1544,4620.0
2024-09-24 10:35:00,290.99,291.29,290.8,291.1,1769.0,288.1643,288.4614,287.9762,288.2732,1769.0
2024-09-24 10:40:00,291.1,291.67,291.1,291.55,2559.0,288.2732,288.8377,288.2732,288.7189,2559.0
2024-09-24 10:45:00,291.6,291.73,291.5,291.59,4659.0,288.7684,288.8971,288.6694,288.7585,4659.0
2024-09-24 10:50:00,291.72,291.72,291.1,291.19,2510.0,288.8872,288.8872,288.2732,288.3624,2510.0
2024-09-24 10:55:00,291.26,291.57,291.26,291.46,2344.0,288.4317,288.7387,288.4317,288.6298,2344.0
2024-09-24 11:00:00,291.44,291.56,291.21,291.23,5316.0,288.6099,288.7288,288.3822,288.402,5316.0
2024-09-24 11:05:00,291.4,291.44,291.19,291.19,3467.0,288.5703,288.6099,288.3624,288.3624,3467.0
2024-09-24 11:10:00,291.35,291.44,290.98,290.99,7557.0,288.5208,288.6099,288.1544,288.1643,7557.0
2024-09-24 11:15:00,291.14,291.64,291.14,291.46,8427.0,288.3129,288.808,288.3129,288.6298,8427.0
2024-09-24 11:20:00,291.5,291.62,291.36,291.54,1000.0,288.6694,288.7882,288.5307,288.709,1000.0
2024-09-24 11:25:00,291.53,291.56,291.38,291.54,1506.0,288.6991,288.7288,288.5505,288.709,1506.0
2024-09-24 11:30:00,291.62,291.68,291.48,291.62,4481.0,288.7882,288.8476,288.6496,288.7882,4481.0
2024-09-24 11:35:00,291.77,291.77,291.52,291.6,2956.0,288.9367,288.9367,288.6892,288.7684,2956.0
2024-09-24 11:40:00,291.6,291.64,291.42,291.5,5730.0,288.7684,288.808,288.5901,288.6694,5730.0
2024-09-24 11:45:00,291.42,291.49,291.2,291.21,6835.0,288.5901,288.6595,288.3723,288.3822,6835.0
2024-09-24 11:50:00,291.07,291.45,291.06,291.42,10624.0,288.2435,288.6198,288.2336,288.5901,10624.0
2024-09-24 11:55:00,291.28,291.4,291.06,291.06,9379.0,288.4515,288.5703,288.2336,288.2336,9379.0
2024-09-24 12:00:00,291.18,291.18,290.68,290.85,7376.0,288.3525,288.3525,287.8573,288.0257,7376.0
2024-09-24 12:05:00,290.89,290.99,290.77,290.99,900.0,288.0653,288.1643,287.9465,288.1643,900.0
2024-09-24 12:10:00,291.01,291.2,290.98,291.03,3532.0,288.1841,288.3723,288.1544,288.2039,3532.0
2024-09-24 12:15:00,291.1,291.27,290.97,290.98,1978.0,288.2732,288.4416,288.1445,288.1544,1978.0
2024-09-24 12:20:00,290.88,290.89,290.77,290.78,1441.0,288.0554,288.0653,287.9465,287.9564,1441.0
2024-09-24 12:25:00,291.03,291.03,290.5,290.59,2846.0,288.2039,288.2039,287.6791,287.7682,2846.0
2024-09-24 12:30:00,290.59,290.67,290.48,290.5,1863.0,287.7682,287.8474,287.6593,287.6791,1863.0
2024-09-24 12:35:00,290.5,290.66,290.43,290.58,3583.0,287.6791,287.8375,287.6098,287.7583,3583.0
2024-09-24 12:40:00,290.61,290.81,290.6,290.64,2388.0,287.788,287.9861,287.7781,287.8177,2388.0
2024-09-24 12:45:00,290.6,290.72,290.6,290.65,525.0,287.7781,287.8969,287.7781,287.8276,525.0
2024-09-24 12:50:00,290.82,290.89,290.73,290.85,2356.0,287.996,288.0653,287.9068,288.0257,2356.0
2024-09-24 12:55:00,290.84,290.84,290.76,290.84,2020.0,288.0158,288.0158,287.9365,288.0158,2020.0
2024-09-24 13:00:00,290.77,290.77,290.65,290.72,1096.0,287.9465,287.9465,287.8276,287.8969,1096.0
2024-09-24 13:05:00,290.61,290.76,290.57,290.69,1499.0,287.788,287.9365,287.7484,287.8672,1499.0
2024-09-24 13:10:00,290.69,291.02,290.62,291.01,1651.0,287.8672,288.194,287.7979,288.1841,1651.0
2024-09-24 13:15:00,290.96,291.07,290.89,290.89,3644.0,288.1346,288.2435,288.0653,288.0653,3644.0
2024-09-24 13:20:00,290.9,290.9,290.5,290.66,2547.0,288.0752,288.0752,287.6791,287.8375,2547.0
2024-09-24 13:25:00,290.65,290.65,290.5,290.62,520.0,287.8276,287.8276,287.6791,287.7979,520.0
2024-09-24 13:30:00,290.71,290.72,290.54,290.69,4289.0,287.887,287.8969,287.7187,287.8672,4289.0
2024-09-24 13:35:00,290.69,290.82,290.62,290.79,6891.0,287.8672,287.996,287.7979,287.9663,6891.0
2024-09-24 13:40:00,290.74,290.79,290.61,290.79,2207.0,287.9167,287.9663,287.788,287.9663,2207.0
2024-09-24 13:45:00,290.73,290.9,290.66,290.9,4052.0,287.9068,288.0752,287.8375,288.0752,4052.0
2024-09-24 13:50:00,290.84,290.84,290.64,290.67,2598.0,288.0158,288.0158,287.8177,287.8474,2598.0
2024-09-24 13:55:00,290.61,290.62,290.5,290.6,3155.0,287.788,287.7979,287.6791,287.7781,3155.0
2024-09-24 14:00:00,290.64,290.71,290.55,290.62,2845.0,287.8177,287.887,287.7286,287.7979,2845.0
2024-09-24 14:05:00,290.64,290.73,290.57,290.57,2254.0,287.8177,287.9068,287.7484,287.7484,2254.0
2024-09-24 14:10:00,290.59,290.59,290.42,290.48,3585.0,287.7682,287.7682,287.5999,287.6593,3585.0
2024-09-24 14:15:00,290.43,290.48,290.15,290.15,4479.0,287.6098,287.6593,287.3325,287.3325,4479.0
2024-09-24 14:20:00,290.11,290.27,290.04,290.19,9352.0,287.2929,287.4513,287.2235,287.3721,9352.0
2024-09-24 14:25:00,290.18,290.28,290.02,290.14,3884.0,287.3622,287.4612,287.2037,287.3226,3884.0
2024-09-24 14:30:00,290.07,290.23,289.85,290.17,7945.0,287.2532,287.4117,287.0354,287.3523,7945.0
2024-09-24 14:35:00,290.07,290.41,290.07,290.41,5494.0,287.2532,287.5899,287.2532,287.5899,5494.0
2024-09-24 14:40:00,290.31,290.41,290.23,290.23,3122.0,287.4909,287.5899,287.4117,287.4117,3122.0
2024-09-24 14:45:00,290.36,290.4,290.15,290.24,4232.0,287.5404,287.58,287.3325,287.4216,4232.0
2024-09-24 14:50:00,290.15,290.25,290.1,290.15,2031.0,287.3325,287.4315,287.283,287.3325,2031.0
2024-09-24 14:55:00,290.1,290.23,290.05,290.21,7011.0,287.283,287.4117,287.2334,287.3919,7011.0
2024-09-24 15:00:00,290.21,290.28,290.11,290.16,4411.0,287.3919,287.4612,287.2929,287.3424,4411.0
2024-09-24 15:05:00,290.23,290.34,290.11,290.24,7665.0,287.4117,287.5206,287.2929,287.4216,7665.0
2024-09-24 15:10:00,290.27,290.37,290.23,290.23,4985.0,287.4513,287.5503,287.4117,287.4117,4985.0
2024-09-24 15:15:00,290.31,290.36,290.07,290.07,5393.0,287.4909,287.5404,287.2532,287.2532,5393.0
2024-09-24 15:20:00,290.07,290.21,289.86,290.01,7343.0,287.2532,287.3919,287.0453,287.1938,7343.0
2024-09-24 15:25:00,289.89,289.92,289.76,289.84,5688.0,287.075,287.1047,286.9463,287.0255,5688.0
2024-09-24 15:30:00,289.8,289.91,289.75,289.87,7829.0,286.9859,287.0948,286.9364,287.0552,7829.0
2024-09-24 15:35:00,289.81,289.81,289.43,289.44,7581.0,286.9958,286.9958,286.6195,286.6294,7581.0
2024-09-24 15:40:00,289.51,289.65,289.43,289.44,9671.0,286.6987,286.8373,286.6195,286.6294,9671.0
2024-09-24 15:45:00,289.44,289.52,289.17,289.4,9581.0,286.6294,286.7086,286.362,286.5898,9581.0
2024-09-24 15:50:00,289.4,289.53,289.25,289.5,24190.0,286.5898,286.7185,286.4412,286.6888,24190.0
2024-09-24 15:55:00,289.43,290.08,289.43,289.8,99836.0,286.6195,287.2632,286.6195,286.9859,99836.0
2024-09-25 09:30:00,291.5,291.8,291.1,291.11,22310.0,288.6694,288.9665,288.2732,288.2832,22310.0
2024-09-25 09:35:00,290.73,290.89,290.11,290.89,3886.0,287.9068,288.0653,287.2929,288.0653,3886.0
2024-09-25 09:40:00,290.91,291.26,290.83,290.83,3651.0,288.0851,288.4317,288.0059,288.0059,3651.0
2024-09-25 09:45:00,290.84,290.84,289.81,289.81,2148.0,288.0158,288.0158,286.9958,286.9958,2148.0
2024-09-25 09:50:00,290.22,290.36,289.67,290.35,4507.0,287.4018,287.5404,286.8571,287.5305,4507.0
2024-09-25 09:55:00,290.18,290.18,289.71,289.85,1947.0,287.3622,287.3622,286.8967,287.0354,1947.0
2024-09-25 10:00:00,290.0,290.03,289.66,290.03,7066.0,287.1839,287.2136,286.8472,287.2136,7066.0
2024-09-25 10:05:00,289.86,290.11,289.73,289.73,2303.0,287.0453,287.2929,286.9166,286.9166,2303.0
2024-09-25 10:10:00,289.94,289.96,289.6,289.82,3676.0,287.1245,287.1443,286.7878,287.0057,3676.0
2024-09-25 10:15:00,289.82,290.07,289.64,289.64,4752.0,287.0057,287.2532,286.8274,286.8274,4752.0
2024-09-25 10:20:00,289.52,289.64,289.31,289.55,12845.0,286.7086,286.8274,286.5006,286.7383,12845.0
2024-09-25 10:25:00,289.56,290.0,289.46,290.0,3682.0,286.7482,287.1839,286.6492,287.1839,3682.0
2024-09-25 10:30:00,289.96,289.97,289.74,289.81,4615.0,287.1443,287.1542,286.9265,286.9958,4615.0
2024-09-25 10:35:00,289.81,289.91,289.5,289.51,3812.0,286.9958,287.0948,286.6888,286.6987,3812.0
2024-09-25 10:40:00,289.55,290.01,289.55,289.96,3732.0,286.7383,287.1938,286.7383,287.1443,3732.0
2024-09-25 10:45:00,289.95,290.21,289.92,290.13,5273.0,287.1344,287.3919,287.1047,287.3127,5273.0
2024-09-25 10:50:00,290.01,290.53,290.01,290.53,4728.0,287.1938,287.7088,287.1938,287.7088,4728.0
2024-09-25 10:55:00,290.56,290.56,290.13,290.35,3429.0,287.7385,287.7385,287.3127,287.5305,3429.0
2024-09-25 11:00:00,290.4,290.86,290.27,290.69,4806.0,287.58,288.0356,287.4513,287.8672,4806.0
2024-09-25 11:05:00,290.85,290.95,290.73,290.95,6808.0,288.0257,288.1247,287.9068,288.1247,6808.0
2024-09-25 11:10:00,290.94,290.95,290.36,290.4,3498.0,288.1148,288.1247,287.5404,287.58,3498.0
2024-09-25 11:15:00,290.49,290.8,290.49,290.71,6337.0,287.6692,287.9762,287.6692,287.887,6337.0
2024-09-25 11:20:00,290.58,290.78,290.57,290.72,1431.0,287.7583,287.9564,287.7484,287.8969,1431.0
2024-09-25 11:25:00,290.72,290.84,290.64,290.84,1514.0,287.8969,288.0158,287.8177,288.0158,1514.0
2024-09-25 11:30:00,290.9,290.9,290.68,290.71,1957.0,288.0752,288.0752,287.8573,287.887,1957.0
2024-09-25 11:35:00,290.65,290.67,290.46,290.56,5724.0,287.8276,287.8474,287.6395,287.7385,5724.0
2024-09-25 11:40:00,290.67,290.85,290.58,290.85,1800.0,287.8474,288.0257,287.7583,288.0257,1800.0
2024-09-25 11:45:00,290.87,291.07,290.77,291.06,1776.0,288.0455,288.2435,287.9465,288.2336,1776.0
2024-09-25 11:50:00,290.97,291.16,290.97,291.16,1446.0,288.1445,288.3327,288.1445,288.3327,1446.0
2024-09-25 11:55:00,291.25,291.25,291.0,291.23,2940.0,288.4218,288.4218,288.1742,288.402,2940.0
2024-09-25 12:00:00,290.99,291.32,290.99,291.24,1275.0,288.1643,288.4911,288.1643,288.4119,1275.0
2024-09-25 12:05:00,291.35,291.51,291.35,291.47,5023.0,288.5208,288.6793,288.5208,288.6397,5023.0
2024-09-25 12:10:00,291.42,291.43,291.23,291.28,3976.0,288.5901,288.6,288.402,288.4515,3976.0
2024-09-25 12:15:00,291.28,291.34,291.05,291.16,3383.0,288.4515,288.5109,288.2237,288.3327,3383.0
2024-09-25 12:20:00,291.09,291.09,290.87,290.87,2514.0,288.2633,288.2633,288.0455,288.0455,2514.0
2024-09-25 12:25:00,290.98,291.07,290.98,290.99,1300.0,288.1544,288.2435,288.1544,288.1643,1300.0
2024-09-25 12:30:00,290.96,290.98,290.92,290.92,1432.0,288.1346,288.1544,288.095,288.095,1432.0
2024-09-25 12:35:00,290.9,290.9,290.61,290.62,2444.0,288.0752,288.0752,287.788,287.7979,2444.0
2024-09-25 12:40:00,290.73,290.73,290.44,290.46,766.0,287.9068,287.9068,287.6197,287.6395,766.0
2024-09-25 12:45:00,290.47,290.66,290.45,290.56,2118.0,287.6494,287.8375,287.6296,287.7385,2118.0
2024-09-25 12:50:00,290.65,290.77,290.64,290.74,1582.0,287.8276,287.9465,287.8177,287.9167,1582.0
2024-09-25 12:55:00,290.64,290.64,290.34,290.43,4458.0,287.8177,287.8177,287.5206,287.6098,4458.0
2024-09-25 13:00:00,290.3,290.56,290.04,290.46,10822.0,287.481,287.7385,287.2235,287.6395,10822.0
2024-09-25 13:05:00,290.42,290.65,290.35,290.35,2521.0,287.5999,287.8276,287.5305,287.5305,2521.0
2024-09-25 13:10:00,290.28,290.39,290.28,290.38,543.0,287.4612,287.5701,287.4612,287.5602,543.0
2024-09-25 13:15:00,290.38,290.5,290.37,290.38,3503.0,287.5602,287.6791,287.5503,287.5602,3503.0
2024-09-25 13:20:00,290.24,290.3,290.2,290.2,977.0,287.4216,287.481,287.382,287.382,977.0
2024-09-25 13:25:00,290.23,290.27,290.0,290.14,4294.0,287.4117,287.4513,287.1839,287.3226,4294.0
2024-09-25 13:30:00,290.02,290.1,290.0,290.02,2565.0,287.2037,287.283,287.1839,287.2037,2565.0
2024-09-25 13:35:00,290.02,290.14,290.0,290.06,9925.0,287.2037,287.3226,287.1839,287.2433,9925.0
2024-09-25 13:40:00,290.2,290.31,290.2,290.23,1165.0,287.382,287.4909,287.382,287.4117,1165.0
2024-09-25 13:45:00,290.31,290.59,290.27,290.59,2330.0,287.4909,287.7682,287.4513,287.7682,2330.0
2024-09-25 13:50:00,290.57,290.71,290.47,290.48,2990.0,287.7484,287.887,287.6494,287.6593,2990.0
2024-09-25 13:55:00,290.55,290.55,290.45,290.55,904.0,287.7286,287.7286,287.6296,287.7286,904.0
2024-09-25 14:00:00,290.45,290.47,290.33,290.41,1381.0,287.6296,287.6494,287.5107,287.5899,1381.0
2024-09-25 14:05:00,290.35,290.52,290.35,290.43,2943.0,287.5305,287.6989,287.5305,287.6098,2943.0
2024-09-25 14:10:00,290.5,290.57,290.42,290.5,3752.0,287.6791,287.7484,287.5999,287.6791,3752.0
2024-09-25 14:15:00,290.45,290.48,290.33,290.4,5864.0,287.6296,287.6593,287.5107,287.58,5864.0
2024-09-25 14:20:00,290.28,290.41,290.28,290.41,972.0,287.4612,287.5899,287.4612,287.5899,972.0
2024-09-25 14:25:00,290.4,290.59,290.4,290.53,2389.0,287.58,287.7682,287.58,287.7088,2389.0
2024-09-25 14:30:00,290.48,290.5,290.24,290.24,1798.0,287.6593,287.6791,287.4216,287.4216,1798.0
2024-09-25 14:35:00,290.38,290.39,290.23,290.23,2681.0,287.5602,287.5701,287.4117,287.4117,2681.0
2024-09-25 14:40:00,290.23,290.31,290.17,290.23,2810.0,287.4117,287.4909,287.3523,287.4117,2810.0
2024-09-25 14:45:00,290.23,290.23,290.0,290.15,5368.0,287.4117,287.4117,287.1839,287.3325,5368.0
2024-09-25 14:50:00,290.12,290.28,290.09,290.23,3281.0,287.3028,287.4612,287.2731,287.4117,3281.0
2024-09-25 14:55:00,290.2,290.26,290.08,290.13,3907.0,287.382,287.4414,287.2632,287.3127,3907.0
2024-09-25 15:00:00,290.05,290.14,290.0,290.06,4823.0,287.2334,287.3226,287.1839,287.2433,4823.0
2024-09-25 15:05:00,290.12,290.18,290.0,290.0,4848.0,287.3028,287.3622,287.1839,287.1839,4848.0
2024-09-25 15:10:00,290.1,290.24,290.03,290.03,3382.0,287.283,287.4216,287.2136,287.2136,3382.0
2024-09-25 15:15:00,290.08,290.13,289.93,289.94,6660.0,287.2632,287.3127,287.1146,287.1245,6660.0
2024-09-25 15:20:00,289.92,290.04,289.9,289.99,2521.0,287.1047,287.2235,287.0849,287.174,2521.0
2024-09-25 15:25:00,290.01,290.06,289.89,290.0,5324.0,287.1938,287.2433,287.075,287.1839,5324.0
2024-09-25 15:30:00,290.01,290.1,289.86,289.92,6738.0,287.1938,287.283,287.0453,287.1047,6738.0
2024-09-25 15:35:00,289.91,289.94,289.74,289.81,4836.0,287.0948,287.1245,286.9265,286.9958,4836.0
2024-09-25 15:40:00,289.79,290.1,289.72,290.1,7369.0,286.976,287.283,286.9066,287.283,7369.0
2024-09-25 15:45:00,290.1,290.1,289.89,290.06,5016.0,287.283,287.283,287.075,287.2433,5016.0
2024-09-25 15:50:00,290.1,290.33,290.0,290.26,8957.0,287.283,287.5107,287.1839,287.4414,8957.0
2024-09-25 15:55:00,290.22,290.53,290.15,290.35,50534.0,287.4018,287.7088,287.3325,287.5305,50534.0
2024-09-26 09:30:00,288.11,289.92,287.61,288.3,29079.0,285.3123,287.1047,284.8171,285.5004,29079.0
2024-09-26 09:35:00,288.38,289.0,287.2,287.79,7207.0,285.5797,286.1936,284.4111,284.9954,7207.0
2024-09-26 09:40:00,287.76,288.23,287.74,287.92,2295.0,284.9657,285.4311,284.9459,285.1241,2295.0
2024-09-26 09:45:00,288.13,288.28,287.5,288.01,5071.0,285.3321,285.4806,284.7082,285.2133,5071.0
2024-09-26 09:50:00,287.93,288.34,287.92,287.97,1102.0,285.134,285.54,285.1241,285.1736,1102.0
2024-09-26 09:55:00,288.09,288.09,287.62,288.07,7971.0,285.2925,285.2925,284.827,285.2727,7971.0
2024-09-26 10:00:00,288.42,288.48,288.16,288.2,4557.0,285.6193,285.6787,285.3618,285.4014,4557.0
2024-09-26 10:05:00,288.27,288.84,288.26,288.76,4324.0,285.4707,286.0352,285.4608,285.956,4324.0
2024-09-26 10:10:00,288.66,289.0,288.66,288.77,6343.0,285.8569,286.1936,285.8569,285.9659,6343.0
2024-09-26 10:15:00,288.76,288.88,288.65,288.65,5158.0,285.956,286.0748,285.847,285.847,5158.0
2024-09-26 10:20:00,288.65,288.65,288.27,288.54,7692.0,285.847,285.847,285.4707,285.7381,7692.0
2024-09-26 10:25:00,288.49,288.97,288.21,288.97,6872.0,285.6886,286.1639,285.4113,286.1639,6872.0
2024-09-26 10:30:00,289.07,290.14,289.06,289.87,2600.0,286.263,287.3226,286.2531,287.0552,2600.0
2024-09-26 10:35:00,289.71,289.87,289.46,289.6,2655.0,286.8967,287.0552,286.6492,286.7878,2655.0
2024-09-26 10:40:00,289.74,289.84,289.6,289.61,4508.0,286.9265,287.0255,286.7878,286.7977,4508.0
2024-09-26 10:45:00,289.52,290.51,289.42,290.51,2009.0,286.7086,287.689,286.6096,287.689,2009.0
2024-09-26 10:50:00,290.39,290.74,290.04,290.74,5132.0,287.5701,287.9167,287.2235,287.9167,5132.0
2024-09-26 10:55:00,290.59,290.7,290.42,290.68,2164.0,287.7682,287.8771,287.5999,287.8573,2164.0
2024-09-26 11:00:00,290.75,290.85,290.29,290.3,2098.0,287.9266,288.0257,287.4711,287.481,2098.0
2024-09-26 11:05:00,290.2,290.3,289.89,289.94,2612.0,287.382,287.481,287.075,287.1245,2612.0
2024-09-26 11:10:00,289.94,290.07,289.59,289.59,11504.0,287.1245,287.2532,286.7779,286.7779,11504.0
2024-09-26 11:15:00,289.59,289.88,289.35,289.71,3356.0,286.7779,287.0651,286.5402,286.8967,3356.0
2024-09-26 11:20:00,289.84,290.07,289.79,290.07,1352.0,287.0255,287.2532,286.976,287.2532,1352.0
2024-09-26 11:25:00,290.01,290.15,289.62,289.62,4777.0,287.1938,287.3325,286.8076,286.8076,4777.0
2024-09-26 11:30:00,289.67,289.67,289.51,289.65,955.0,286.8571,286.8571,286.6987,286.8373,955.0
2024-09-26 11:35:00,289.57,289.64,289.57,289.64,1000.0,286.7581,286.8274,286.7581,286.8274,1000.0
2024-09-26 11:40:00,289.73,289.87,289.48,289.48,2996.0,286.9166,287.0552,286.669,286.669,2996.0
2024-09-26 11:45:00,289.34,289.49,289.33,289.38,4797.0,286.5303,286.6789,286.5204,286.57,4797.0
2024-09-26 11:50:00,289.39,289.52,289.19,289.41,12090.0,286.5799,286.7086,286.3818,286.5997,12090.0
2024-09-26 11:55:00,289.43,289.59,289.25,289.25,9551.0,286.6195,286.7779,286.4412,286.4412,9551.0
2024-09-26 12:00:00,289.38,289.53,289.26,289.26,4343.0,286.57,286.7185,286.4511,286.4511,4343.0
2024-09-26 12:05:00,289.27,289.27,288.87,288.98,2323.0,286.461,286.461,286.0649,286.1738,2323.0
2024-09-26 12:10:00,289.01,289.24,289.0,289.21,2798.0,286.2035,286.4313,286.1936,286.4016,2798.0
2024-09-26 12:15:00,289.0,289.21,288.99,289.1,2446.0,286.1936,286.4016,286.1837,286.2927,2446.0
2024-09-26 12:20:00,289.11,289.31,289.01,289.1,5848.0,286.3026,286.5006,286.2035,286.2927,5848.0
2024-09-26 12:25:00,289.1,289.21,288.94,288.99,11904.0,286.2927,286.4016,286.1342,286.1837,11904.0
2024-09-26 12:30:00,288.99,288.99,288.73,288.76,1900.0,286.1837,286.1837,285.9263,285.956,1900.0
2024-09-26 12:35:00,288.8,288.94,288.74,288.83,1942.0,285.9956,286.1342,285.9362,286.0253,1942.0
2024-09-26 12:40:00,288.77,289.07,288.77,289.01,10034.0,285.9659,286.263,285.9659,286.2035,10034.0
2024-09-26 12:45:00,289.02,289.16,288.86,288.86,1971.0,286.2134,286.3521,286.055,286.055,1971.0
2024-09-26 12:50:00,288.88,289.07,288.8,289.07,3119.0,286.0748,286.263,285.9956,286.263,3119.0
2024-09-26 12:55:00,289.01,289.23,288.99,289.23,671.0,286.2035,286.4214,286.1837,286.4214,671.0
2024-09-26 13:00:00,289.42,289.97,289.42,289.96,1346.0,286.6096,287.1542,286.6096,287.1443,1346.0
2024-09-26 13:05:00,289.91,289.92,289.55,289.55,800.0,287.0948,287.1047,286.7383,286.7383,800.0
2024-09-26 13:10:00,289.63,289.75,289.54,289.75,7224.0,286.8175,286.9364,286.7284,286.9364,7224.0
2024-09-26 13:15:00,289.75,289.86,289.56,289.56,1875.0,286.9364,287.0453,286.7482,286.7482,1875.0
2024-09-26 13:20:00,289.8,289.8,289.69,289.78,425.0,286.9859,286.9859,286.8769,286.9661,425.0
2024-09-26 13:25:00,289.7,289.89,289.64,289.84,2094.0,286.8868,287.075,286.8274,287.0255,2094.0
2024-09-26 13:30:00,289.92,290.23,289.9,290.1,7171.0,287.1047,287.4117,287.0849,287.283,7171.0
2024-09-26 13:35:00,290.11,290.24,289.76,290.0,10336.0,287.2929,287.4216,286.9463,287.1839,10336.0
2024-09-26 13:40:00,289.9,290.12,289.69,289.69,1300.0,287.0849,287.3028,286.8769,286.8769,1300.0
2024-09-26 13:45:00,289.69,289.79,289.51,289.71,4249.0,286.8769,286.976,286.6987,286.8967,4249.0
2024-09-26 13:50:00,289.71,289.84,289.62,289.62,5548.0,286.8967,287.0255,286.8076,286.8076,5548.0
2024-09-26 13:55:00,289.66,289.9,289.65,289.75,15087.0,286.8472,287.0849,286.8373,286.9364,15087.0
2024-09-26 14:00:00,289.8,289.8,289.39,289.39,4842.0,286.9859,286.9859,286.5799,286.5799,4842.0
2024-09-26 14:05:00,289.22,289.45,289.22,289.45,4175.0,286.4115,286.6393,286.4115,286.6393,4175.0
2024-09-26 14:10:00,289.44,289.84,289.4,289.77,4149.0,286.6294,287.0255,286.5898,286.9562,4149.0
2024-09-26 14:15:00,289.65,289.78,289.58,289.67,8260.0,286.8373,286.9661,286.768,286.8571,8260.0
2024-09-26 14:20:00,289.74,289.74,289.56,289.56,1944.0,286.9265,286.9265,286.7482,286.7482,1944.0
2024-09-26 14:25:00,289.58,289.58,289.28,289.35,4003.0,286.768,286.768,286.4709,286.5402,4003.0
2024-09-26 14:30:00,289.16,289.33,289.1,289.21,3482.0,286.3521,286.5204,286.2927,286.4016,3482.0
2024-09-26 14:35:00,289.25,289.26,289.12,289.26,4120.0,286.4412,286.4511,286.3125,286.4511,4120.0
2024-09-26 14:40:00,289.22,289.36,289.14,289.36,1891.0,286.4115,286.5501,286.3323,286.5501,1891.0
2024-09-26 14:45:00,289.26,289.34,289.16,289.34,2818.0,286.4511,286.5303,286.3521,286.5303,2818.0
2024-09-26 14:50:00,289.35,289.35,289.06,289.18,3521.0,286.5402,286.5402,286.2531,286.3719,3521.0
2024-09-26 14:55:00,289.18,289.22,288.99,289.0,4350.0,286.3719,286.4115,286.1837,286.1936,4350.0
2024-09-26 15:00:00,289.05,289.28,289.05,289.15,2680.0,286.2432,286.4709,286.2432,286.3422,2680.0
2024-09-26 15:05:00,289.0,289.01,288.76,288.79,3956.0,286.1936,286.2035,285.956,285.9857,3956.0
2024-09-26 15:10:00,288.81,288.99,288.78,288.99,5120.0,286.0055,286.1837,285.9758,286.1837,5120.0
2024-09-26 15:15:00,288.84,288.85,288.72,288.77,2825.0,286.0352,286.0451,285.9164,285.9659,2825.0
2024-09-26 15:20:00,288.76,288.76,288.62,288.65,2852.0,285.956,285.956,285.8173,285.847,2852.0
2024-09-26 15:25:00,288.66,288.86,288.59,288.86,6780.0,285.8569,286.055,285.7876,286.055,6780.0
2024-09-26 15:30:00,288.91,288.91,288.5,288.59,4362.0,286.1045,286.1045,285.6985,285.7876,4362.0
2024-09-26 15:35:00,288.53,288.72,288.45,288.56,3943.0,285.7282,285.9164,285.649,285.7579,3943.0
2024-09-26 15:40:00,288.62,289.15,288.56,289.15,7921.0,285.8173,286.3422,285.7579,286.3422,7921.0
2024-09-26 15:45:00,289.15,289.24,288.96,289.18,10386.0,286.3422,286.4313,286.154,286.3719,10386.0
2024-09-26 15:50:00,289.31,289.58,289.18,289.45,13614.0,286.5006,286.768,286.3719,286.6393,13614.0
2024-09-26 15:55:00,289.64,290.29,289.58,289.92,73536.0,286.8274,287.4711,286.768,287.1047,73536.0
2024-09-27 09:30:00,289.39,290.09,289.3,289.69,11054.0,286.5799,287.2731,286.4907,286.8769,11054.0
2024-09-27 09:35:00,289.75,289.89,289.3,289.44,2828.0,286.9364,287.075,286.4907,286.6294,2828.0
2024-09-27 09:40:00,289.34,289.71,288.9,289.35,3645.0,286.5303,286.8967,286.0946,286.5402,3645.0
2024-09-27 09:45:00,289.33,289.36,288.97,288.98,954.0,286.5204,286.5501,286.1639,286.1738,954.0
2024-09-27 09:50:00,288.61,289.0,288.61,288.98,4914.0,285.8074,286.1936,285.8074,286.1738,4914.0
2024-09-27 09:55:00,288.86,289.2,288.55,288.87,3743.0,286.055,286.3917,285.748,286.0649,3743.0
2024-09-27 10:00:00,288.87,289.2,288.5,288.71,9140.0,286.0649,286.3917,285.6985,285.9065,9140.0
2024-09-27 10:05:00,288.54,288.89,288.33,288.58,6562.0,285.7381,286.0847,285.5301,285.7777,6562.0
2024-09-27 10:10:00,288.53,288.98,288.5,288.82,6043.0,285.7282,286.1738,285.6985,286.0154,6043.0
2024-09-27 10:15:00,289.25,289.26,288.8,289.26,2663.0,286.4412,286.4511,285.9956,286.4511,2663.0
2024-09-27 10:20:00,289.39,289.56,289.09,289.43,9894.0,286.5799,286.7482,286.2828,286.6195,9894.0
2024-09-27 10:25:00,289.59,290.02,289.58,289.79,2255.0,286.7779,287.2037,286.768,286.976,2255.0
2024-09-27 10:30:00,289.94,290.35,289.84,290.06,3685.0,287.1245,287.5305,287.0255,287.2433,3685.0
2024-09-27 10:35:00,290.17,290.17,289.89,290.08,1946.0,287.3523,287.3523,287.075,287.2632,1946.0
2024-09-27 10:40:00,289.82,289.82,289.06,289.26,2877.0,287.0057,287.0057,286.2531,286.4511,2877.0
2024-09-27 10:45:00,289.37,289.91,289.17,289.81,2018.0,286.56,287.0948,286.362,286.9958,2018.0
2024-09-27 10:50:00,289.82,289.89,289.69,289.84,1649.0,287.0057,287.075,286.8769,287.0255,1649.0
2024-09-27 10:55:00,289.74,289.86,289.23,289.23,12186.0,286.9265,287.0453,286.4214,286.4214,12186.0
2024-09-27 11:00:00,289.44,289.47,289.25,289.35,2400.0,286.6294,286.6591,286.4412,286.5402,2400.0
2024-09-27 11:05:00,289.53,289.8,289.41,289.72,2555.0,286.7185,286.9859,286.5997,286.9066,2555.0
2024-09-27 11:10:00,289.85,290.21,289.67,289.89,6120.0,287.0354,287.3919,286.8571,287.075,6120.0
2024-09-27 11:15:00,290.1,290.19,289.74,289.74,11369.0,287.283,287.3721,286.9265,286.9265,11369.0
2024-09-27 11:20:00,289.92,290.11,289.81,290.11,2066.0,287.1047,287.2929,286.9958,287.2929,2066.0
2024-09-27 11:25:00,290.06,290.25,289.95,290.13,1710.0,287.2433,287.4315,287.1344,287.3127,1710.0
2024-09-27 11:30:00,290.19,290.24,289.98,289.98,1997.0,287.3721,287.4216,287.1641,287.1641,1997.0
2024-09-27 11:35:00,289.95,289.95,289.67,289.67,1975.0,287.1344,287.1344,286.8571,286.8571,1975.0
2024-09-27 11:40:00,289.92,289.92,289.15,289.31,2406.0,287.1047,287.1047,286.3422,286.5006,2406.0
2024-09-27 11:45:00,289.57,289.77,289.48,289.77,2875.0,286.7581,286.9562,286.669,286.9562,2875.0
2024-09-27 11:50:00,289.63,289.92,289.63,289.85,1177.0,286.8175,287.1047,286.8175,287.0354,1177.0
2024-09-27 11:55:00,289.71,289.71,289.47,289.47,1461.0,286.8967,286.8967,286.6591,286.6591,1461.0
2024-09-27 12:00:00,289.48,289.63,289.18,289.18,1709.0,286.669,286.8175,286.3719,286.3719,1709.0
2024-09-27 12:05:00,289.17,289.38,289.17,289.38,1226.0,286.362,286.57,286.362,286.57,1226.0
2024-09-27 12:10:00,289.35,289.72,289.35,289.72,1857.0,286.5402,286.9066,286.5402,286.9066,1857.0
2024-09-27 12:15:00,289.51,289.78,289.5,289.53,1878.0,286.6987,286.9661,286.6888,286.7185,1878.0
2024-09-27 12:20:00,289.5,289.5,289.28,289.28,1500.0,286.6888,286.6888,286.4709,286.4709,1500.0
2024-09-27 12:25:00,289.28,289.62,289.06,289.45,2906.0,286.4709,286.8076,286.2531,286.6393,2906.0
2024-09-27 12:30:00,289.45,289.45,289.2,289.21,1363.0,286.6393,286.6393,286.3917,286.4016,1363.0
2024-09-27 12:35:00,289.18,289.33,289.16,289.33,1002.0,286.3719,286.5204,286.3521,286.5204,1002.0
2024-09-27 12:40:00,289.24,289.5,289.23,289.5,2462.0,286.4313,286.6888,286.4214,286.6888,2462.0
2024-09-27 12:45:00,289.36,289.5,289.23,289.5,1160.0,286.5501,286.6888,286.4214,286.6888,1160.0
2024-09-27 12:50:00,289.34,289.5,289.2,289.24,1620.0,286.5303,286.6888,286.3917,286.4313,1620.0
2024-09-27 12:55:00,289.28,289.49,289.23,289.41,2023.0,286.4709,286.6789,286.4214,286.5997,2023.0
2024-09-27 13:00:00,289.47,289.53,289.32,289.32,1456.0,286.6591,286.7185,286.5105,286.5105,1456.0
2024-09-27 13:05:00,289.42,289.48,289.22,289.38,948.0,286.6096,286.669,286.4115,286.57,948.0
2024-09-27 13:10:00,289.4,289.44,289.29,289.33,891.0,286.5898,286.6294,286.4808,286.5204,891.0
2024-09-27 13:15:00,289.44,289.63,289.44,289.6,1721.0,286.6294,286.8175,286.6294,286.7878,1721.0
2024-09-27 13:20:00,289.55,289.68,289.46,289.68,9052.0,286.7383,286.867,286.6492,286.867,9052.0
2024-09-27 13:25:00,289.64,289.77,289.5,289.71,3235.0,286.8274,286.9562,286.6888,286.8967,3235.0
2024-09-27 13:30:00,289.81,289.81,289.47,289.5,1521.0,286.9958,286.9958,286.6591,286.6888,1521.0
2024-09-27 13:35:00,289.59,289.8,289.59,289.73,1041.0,286.7779,286.9859,286.7779,286.9166,1041.0
2024-09-27 13:40:00,289.73,289.76,289.63,289.76,1223.0,286.9166,286.9463,286.8175,286.9463,1223.0
2024-09-27 13:45:00,289.74,290.13,289.65,290.0,2776.0,286.9265,287.3127,286.8373,287.1839,2776.0
2024-09-27 13:50:00,290.01,290.13,289.9,289.9,3459.0,287.1938,287.3127,287.0849,287.0849,3459.0
2024-09-27 13:55:00,289.9,289.9,289.6,289.65,1100.0,287.0849,287.0849,286.7878,286.8373,1100.0
2024-09-27 14:00:00,289.64,289.7,289.57,289.67,1934.0,286.8274,286.8868,286.7581,286.8571,1934.0
2024-09-27 14:05:00,289.52,289.67,289.47,289.61,12980.0,286.7086,286.8571,286.6591,286.7977,12980.0
2024-09-27 14:10:00,289.6,289.67,289.47,289.47,1793.0,286.7878,286.8571,286.6591,286.6591,1793.0
2024-09-27 14:15:00,289.47,289.51,289.15,289.26,7641.0,286.6591,286.6987,286.3422,286.4511,7641.0
2024-09-27 14:20:00,289.24,289.42,289.23,289.42,4507.0,286.4313,286.6096,286.4214,286.6096,4507.0
2024-09-27 14:25:00,289.34,289.55,289.23,289.5,5293.0,286.5303,286.7383,286.4214,286.6888,5293.0
2024-09-27 14:30:00,289.33,289.41,289.22,289.22,1708.0,286.5204,286.5997,286.4115,286.4115,1708.0
2024-09-27 14:35:00,289.19,289.32,289.05,289.18,2998.0,286.3818,286.5105,286.2432,286.3719,2998.0
2024-09-27 14:40:00,289.21,289.42,289.2,289.42,3452.0,286.4016,286.6096,286.3917,286.6096,3452.0
2024-09-27 14:45:00,289.44,289.46,289.44,289.45,679.0,286.6294,286.6492,286.6294,286.6393,679.0
2024-09-27 14:50:00,289.44,289.45,289.21,289.33,2285.0,286.6294,286.6393,286.4016,286.5204,2285.0
2024-09-27 14:55:00,289.33,289.65,289.22,289.6,4711.0,286.5204,286.8373,286.4115,286.7878,4711.0
2024-09-27 15:00:00,289.67,289.99,289.66,289.87,2199.0,286.8571,287.174,286.8472,287.0552,2199.0
2024-09-27 15:05:00,289.81,289.91,289.75,289.76,2043.0,286.9958,287.0948,286.9364,286.9463,2043.0
2024-09-27 15:10:00,289.75,289.91,289.72,289.85,4800.0,286.9364,287.0948,286.9066,287.0354,4800.0
2024-09-27 15:15:00,289.85,289.98,289.8,289.8,3530.0,287.0354,287.1641,286.9859,286.9859,3530.0
2024-09-27 15:20:00,289.74,289.93,289.64,289.76,4726.0,286.9265,287.1146,286.8274,286.9463,4726.0
2024-09-27 15:25:00,289.67,289.79,289.59,289.59,2591.0,286.8571,286.976,286.7779,286.7779,2591.0
2024-09-27 15:30:00,289.65,289.92,289.65,289.81,8236.0,286.8373,287.1047,286.8373,286.9958,8236.0
2024-09-27 15:35:00,289.84,289.88,289.56,289.56,3829.0,287.0255,287.0651,286.7482,286.7482,3829.0
2024-09-27 15:40:00,289.59,289.88,289.49,289.69,6014.0,286.7779,287.0651,286.6789,286.8769,6014.0
2024-09-27 15:45:00,289.75,289.76,289.39,289.39,5412.0,286.9364,286.9463,286.5799,286.5799,5412.0
2024-09-27 15:50:00,289.31,289.78,289.31,289.72,19380.0,286.5006,286.9661,286.5006,286.9066,19380.0
2024-09-27 15:55:00,289.69,289.91,289.47,289.5,45492.0,286.8769,287.0948,286.6591,286.6888,45492.0
2024-09-30 09:30:00,289.13,289.23,287.21,288.13,32680.0,286.3224,286.4214,284.421,285.3321,32680.0
2024-09-30 09:35:00,287.53,287.75,286.48,286.48,6176.0,284.7379,284.9558,283.6981,283.6981,6176.0
2024-09-30 09:40:00,286.35,286.76,285.27,285.69,11471.0,283.5694,283.9754,282.4999,282.9158,11471.0
2024-09-30 09:45:00,285.74,286.6,285.54,286.09,11782.0,282.9653,283.8169,282.7672,283.3119,11782.0
2024-09-30 09:50:00,286.28,286.28,285.36,285.72,3069.0,283.5001,283.5001,282.589,282.9455,3069.0
2024-09-30 09:55:00,285.79,286.28,285.43,286.28,5536.0,283.0148,283.5001,282.6583,283.5001,5536.0
2024-09-30 10:00:00,286.41,286.59,286.22,286.58,8359.0,283.6288,283.807,283.4406,283.7971,8359.0
2024-09-30 10:05:00,286.44,286.85,286.34,286.47,12720.0,283.6585,284.0645,283.5595,283.6882,12720.0
2024-09-30 10:10:00,286.45,286.56,286.07,286.42,6548.0,283.6684,283.7773,283.2921,283.6387,6548.0
2024-09-30 10:15:00,286.28,286.8,286.27,286.48,6867.0,283.5001,284.015,283.4902,283.6981,6867.0
2024-09-30 10:20:00,286.51,286.71,286.42,286.67,3288.0,283.7278,283.9259,283.6387,283.8863,3288.0
2024-09-30 10:25:00,286.66,286.96,286.59,286.81,3926.0,283.8764,284.1734,283.807,284.0249,3926.0
2024-09-30 10:30:00,286.68,287.14,286.68,286.84,7318.0,283.8962,284.3517,283.8962,284.0546,7318.0
2024-09-30 10:35:00,286.6,286.95,286.6,286.84,4490.0,283.8169,284.1635,283.8169,284.0546,4490.0
2024-09-30 10:40:00,286.87,287.3,286.87,287.3,2917.0,284.0843,284.5101,284.0843,284.5101,2917.0
2024-09-30 10:45:00,287.25,287.63,287.21,287.57,2540.0,284.4606,284.8369,284.421,284.7775,2540.0
2024-09-30 10:50:00,287.56,287.56,287.37,287.46,800.0,284.7676,284.7676,284.5795,284.6686,800.0
2024-09-30 10:55:00,287.35,287.8,287.34,287.78,2105.0,284.5597,285.0053,284.5498,284.9855,2105.0
2024-09-30 11:00:00,287.56,287.79,287.49,287.58,1526.0,284.7676,284.9954,284.6983,284.7874,1526.0
2024-09-30 11:05:00,287.51,287.7,287.33,287.47,1317.0,284.7181,284.9063,284.5399,284.6785,1317.0
2024-09-30 11:10:00,287.56,287.87,287.53,287.85,6782.0,284.7676,285.0746,284.7379,285.0548,6782.0
2024-09-30 11:15:00,287.75,287.75,287.4,287.55,1810.0,284.9558,284.9558,284.6092,284.7577,1810.0
2024-09-30 11:20:00,287.61,287.71,287.6,287.64,620.0,284.8171,284.9162,284.8072,284.8468,620.0
2024-09-30 11:25:00,287.53,287.53,287.16,287.19,1844.0,284.7379,284.7379,284.3715,284.4012,1844.0
2024-09-30 11:30:00,287.3,287.44,287.21,287.44,2714.0,284.5101,284.6488,284.421,284.6488,2714.0
2024-09-30 11:35:00,287.47,287.47,287.23,287.41,2120.0,284.6785,284.6785,284.4408,284.6191,2120.0
2024-09-30 11:40:00,287.44,287.45,287.07,287.07,5080.0,284.6488,284.6587,284.2824,284.2824,5080.0
2024-09-30 11:45:00,287.01,287.02,286.86,286.97,800.0,284.223,284.2329,284.0744,284.1834,800.0
2024-09-30 11:50:00,286.99,287.35,286.99,287.19,1715.0,284.2032,284.5597,284.2032,284.4012,1715.0
2024-09-30 11:55:00,287.37,287.45,287.24,287.26,4401.0,284.5795,284.6587,284.4507,284.4705,4401.0
2024-09-30 12:00:00,287.22,287.29,287.09,287.22,1466.0,284.4309,284.5002,284.3022,284.4309,1466.0
2024-09-30 12:05:00,287.24,287.24,287.12,287.13,541.0,284.4507,284.4507,284.3319,284.3418,541.0
2024-09-30 12:10:00,286.96,287.27,286.96,287.26,1691.0,284.1734,284.4804,284.1734,284.4705,1691.0
2024-09-30 12:15:00,287.11,287.24,286.98,286.98,1300.0,284.322,284.4507,284.1933,284.1933,1300.0
2024-09-30 12:20:00,287.07,287.12,287.04,287.05,540.0,284.2824,284.3319,284.2527,284.2626,540.0
2024-09-30 12:25:00,287.02,287.18,287.02,287.18,1053.0,284.2329,284.3913,284.2329,284.3913,1053.0
2024-09-30 12:30:00,287.12,287.15,287.03,287.15,1484.0,284.3319,284.3616,284.2428,284.3616,1484.0
2024-09-30 12:35:00,287.18,287.25,287.13,287.21,1806.0,284.3913,284.4606,284.3418,284.421,1806.0
2024-09-30 12:40:00,287.1,287.11,286.96,286.96,939.0,284.3121,284.322,284.1734,284.1734,939.0
2024-09-30 12:45:00,287.01,287.02,286.85,286.86,2551.0,284.223,284.2329,284.0645,284.0744,2551.0
2024-09-30 12:50:00,286.76,286.94,286.66,286.88,3589.0,283.9754,284.1536,283.8764,284.0942,3589.0
2024-09-30 12:55:00,286.86,286.94,286.76,286.94,1498.0,284.0744,284.1536,283.9754,284.1536,1498.0
2024-09-30 13:00:00,286.94,286.98,286.85,286.97,1572.0,284.1536,284.1933,284.0645,284.1834,1572.0
2024-09-30 13:05:00,287.02,287.13,286.99,287.12,2262.0,284.2329,284.3418,284.2032,284.3319,2262.0
2024-09-30 13:10:00,287.19,287.19,286.97,286.98,5055.0,284.4012,284.4012,284.1834,284.1933,5055.0
2024-09-30 13:15:00,287.06,287.09,287.01,287.08,1275.0,284.2725,284.3022,284.223,284.2923,1275.0
2024-09-30 13:20:00,286.96,287.1,286.83,286.95,1504.0,284.1734,284.3121,284.0447,284.1635,1504.0
2024-09-30 13:25:00,286.78,286.86,286.58,286.81,3412.0,283.9952,284.0744,283.7971,284.0249,3412.0
2024-09-30 13:30:00,286.81,287.21,286.72,287.04,5456.0,284.0249,284.421,283.9358,284.2527,5456.0
2024-09-30 13:35:00,287.04,287.21,287.04,287.17,931.0,284.2527,284.421,284.2527,284.3814,931.0
2024-09-30 13:40:00,287.0,287.22,287.0,287.08,1371.0,284.2131,284.4309,284.2131,284.2923,1371.0
2024-09-30 13:45:00,287.06,287.13,287.05,287.13,1193.0,284.2725,284.3418,284.2626,284.3418,1193.0
2024-09-30 13:50:00,287.04,287.13,286.93,286.93,2049.0,284.2527,284.3418,284.1437,284.1437,2049.0
2024-09-30 13:55:00,286.9,286.96,286.68,286.96,6643.0,284.114,284.1734,283.8962,284.1734,6643.0
2024-09-30 14:00:00,286.86,287.08,286.76,287.08,992.0,284.0744,284.2923,283.9754,284.2923,992.0
2024-09-30 14:05:00,286.99,286.99,286.86,286.93,1100.0,284.2032,284.2032,284.0744,284.1437,1100.0
2024-09-30 14:10:00,286.92,287.03,286.85,286.85,2250.0,284.1338,284.2428,284.0645,284.0645,2250.0
2024-09-30 14:15:00,286.73,286.87,286.64,286.85,2297.0,283.9457,284.0843,283.8566,284.0645,2297.0
2024-09-30 14:20:00,286.74,286.78,286.42,286.44,4605.0,283.9556,283.9952,283.6387,283.6585,4605.0
2024-09-30 14:25:00,286.37,286.87,286.36,286.87,2955.0,283.5892,284.0843,283.5793,284.0843,2955.0
2024-09-30 14:30:00,287.03,287.03,286.61,286.61,3799.0,284.2428,284.2428,283.8268,283.8268,3799.0
2024-09-30 14:35:00,286.66,286.94,286.6,286.75,2333.0,283.8764,284.1536,283.8169,283.9655,2333.0
2024-09-30 14:40:00,286.74,287.03,286.73,286.93,2719.0,283.9556,284.2428,283.9457,284.1437,2719.0
2024-09-30 14:45:00,286.94,287.08,286.83,286.83,3511.0,284.1536,284.2923,284.0447,284.0447,3511.0
2024-09-30 14:50:00,286.9,287.03,286.79,287.03,1819.0,284.114,284.2428,284.0051,284.2428,1819.0
2024-09-30 14:55:00,287.03,287.03,286.92,287.01,1458.0,284.2428,284.2428,284.1338,284.223,1458.0
2024-09-30 15:00:00,286.89,286.99,286.85,286.99,965.0,284.1041,284.2032,284.0645,284.2032,965.0
2024-09-30 15:05:00,286.94,287.06,286.92,286.93,5801.0,284.1536,284.2725,284.1338,284.1437,5801.0
2024-09-30 15:10:00,286.92,287.11,286.9,287.08,3598.0,284.1338,284.322,284.114,284.2923,3598.0
2024-09-30 15:15:00,287.01,287.48,287.01,287.48,5088.0,284.223,284.6884,284.223,284.6884,5088.0
2024-09-30 15:20:00,287.48,287.55,287.28,287.28,6107.0,284.6884,284.7577,284.4903,284.4903,6107.0
2024-09-30 15:25:00,287.48,287.48,287.3,287.3,1828.0,284.6884,284.6884,284.5101,284.5101,1828.0
2024-09-30 15:30:00,287.36,287.63,287.33,287.56,8307.0,284.5696,284.8369,284.5399,284.7676,8307.0
2024-09-30 15:35:00,287.61,287.9,287.6,287.75,7801.0,284.8171,285.1043,284.8072,284.9558,7801.0
2024-09-30 15:40:00,287.84,288.16,287.78,288.16,12518.0,285.0449,285.3618,284.9855,285.3618,12518.0
2024-09-30 15:45:00,288.16,288.35,287.89,288.21,10592.0,285.3618,285.55,285.0944,285.4113,10592.0
2024-09-30 15:50:00,288.4,288.4,288.02,288.15,32444.0,285.5995,285.5995,285.2232,285.3519,32444.0
2024-09-30 15:55:00,288.13,288.66,287.87,288.3,65311.0,285.3321,285.8569,285.0746,285.5004,65311.0
2024-10-01 09:30:00,287.83,287.83,286.45,286.76,17761.0,285.035,285.035,283.6684,283.9754,17761.0
2024-10-01 09:35:00,287.07,288.39,286.91,288.39,7089.0,284.2824,285.5896,284.1239,285.5896,7089.0
2024-10-01 09:40:00,288.25,288.74,287.96,288.0,1771.0,285.4509,285.9362,285.1637,285.2034,1771.0
2024-10-01 09:45:00,288.09,288.09,287.44,287.44,4776.0,285.2925,285.2925,284.6488,284.6488,4776.0
2024-10-01 09:50:00,287.94,288.41,287.57,288.4,13251.0,285.1439,285.6094,284.7775,285.5995,13251.0
2024-10-01 09:55:00,288.4,288.51,287.98,288.42,5201.0,285.5995,285.7084,285.1835,285.6193,5201.0
2024-10-01 10:00:00,288.29,288.58,287.64,287.94,28370.0,285.4905,285.7777,284.8468,285.1439,28370.0
2024-10-01 10:05:00,287.94,288.41,287.49,288.26,8581.0,285.1439,285.6094,284.6983,285.4608,8581.0
2024-10-01 10:10:00,288.35,288.74,288.34,288.67,3494.0,285.55,285.9362,285.54,285.8668,3494.0
2024-10-01 10:15:00,288.74,289.33,288.47,289.17,4750.0,285.9362,286.5204,285.6688,286.362,4750.0
2024-10-01 10:20:00,289.35,289.84,289.31,289.45,6847.0,286.5402,287.0255,286.5006,286.6393,6847.0
2024-10-01 10:25:00,289.45,289.75,289.26,289.75,3425.0,286.6393,286.9364,286.4511,286.9364,3425.0
2024-10-01 10:30:00,289.72,289.98,289.49,289.71,10738.0,286.9066,287.1641,286.6789,286.8967,10738.0
2024-10-01 10:35:00,289.81,289.91,289.66,289.72,17423.0,286.9958,287.0948,286.8472,286.9066,17423.0
2024-10-01 10:40:00,289.75,289.91,289.55,289.78,16932.0,286.9364,287.0948,286.7383,286.9661,16932.0
2024-10-01 10:45:00,289.79,290.28,289.79,289.82,6514.0,286.976,287.4612,286.976,287.0057,6514.0
2024-10-01 10:50:00,289.67,289.9,289.56,289.56,1281.0,286.8571,287.0849,286.7482,286.7482,1281.0
2024-10-01 10:55:00,289.54,289.83,289.47,289.71,3114.0,286.7284,287.0156,286.6591,286.8967,3114.0
2024-10-01 11:00:00,289.77,289.8,289.54,289.72,5868.0,286.9562,286.9859,286.7284,286.9066,5868.0
2024-10-01 11:05:00,289.72,289.99,289.53,289.65,11482.0,286.9066,287.174,286.7185,286.8373,11482.0
2024-10-01 11:10:00,289.77,289.9,289.66,289.87,2436.0,286.9562,287.0849,286.8472,287.0552,2436.0
2024-10-01 11:15:00,289.81,290.45,289.8,290.41,5403.0,286.9958,287.6296,286.9859,287.5899,5403.0
2024-10-01 11:20:00,290.52,290.83,290.47,290.69,1916.0,287.6989,288.0059,287.6494,287.8672,1916.0
2024-10-01 11:25:00,290.85,290.99,290.58,290.93,5620.0,288.0257,288.1643,287.7583,288.1049,5620.0
2024-10-01 11:30:00,290.9,291.14,290.89,290.9,4153.0,288.0752,288.3129,288.0653,288.0752,4153.0
2024-10-01 11:35:00,290.97,291.06,290.87,290.87,3165.0,288.1445,288.2336,288.0455,288.0455,3165.0
2024-10-01 11:40:00,290.92,291.09,290.61,290.79,11764.0,288.095,288.2633,287.788,287.9663,11764.0
2024-10-01 11:45:00,290.71,291.2,290.45,291.13,4642.0,287.887,288.3723,287.6296,288.303,4642.0
2024-10-01 11:50:00,291.02,291.28,291.01,291.19,879.0,288.194,288.4515,288.1841,288.3624,879.0
2024-10-01 11:55:00,291.29,291.49,291.17,291.41,5589.0,288.4614,288.6595,288.3426,288.5802,5589.0
2024-10-01 12:00:00,291.33,291.33,290.96,291.26,4006.0,288.501,288.501,288.1346,288.4317,4006.0
2024-10-01 12:05:00,291.38,291.5,291.12,291.25,1870.0,288.5505,288.6694,288.2931,288.4218,1870.0
2024-10-01 12:10:00,291.14,291.22,290.95,290.95,1469.0,288.3129,288.3921,288.1247,288.1247,1469.0
2024-10-01 12:15:00,290.92,291.1,290.92,291.1,2772.0,288.095,288.2732,288.095,288.2732,2772.0
2024-10-01 12:20:00,291.11,291.43,291.1,291.36,8319.0,288.2832,288.6,288.2732,288.5307,8319.0
2024-10-01 12:25:00,291.45,291.48,291.21,291.31,4355.0,288.6198,288.6496,288.3822,288.4812,4355.0
2024-10-01 12:30:00,291.31,291.52,291.12,291.33,9555.0,288.4812,288.6892,288.2931,288.501,9555.0
2024-10-01 12:35:00,291.59,291.84,291.59,291.83,2488.0,288.7585,289.0061,288.7585,288.9962,2488.0
2024-10-01 12:40:00,291.79,291.85,291.39,291.57,14155.0,288.9565,289.016,288.5604,288.7387,14155.0
2024-10-01 12:45:00,291.57,291.66,291.43,291.66,6568.0,288.7387,288.8278,288.6,288.8278,6568.0
2024-10-01 12:50:00,291.7,292.17,291.7,292.17,5120.0,288.8674,289.3329,288.8674,289.3329,5120.0
2024-10-01 12:55:00,292.2,292.5,292.02,292.22,18706.0,289.3626,289.6597,289.1843,289.3824,18706.0
2024-10-01 13:00:00,292.12,292.14,292.01,292.13,8501.0,289.2833,289.3031,289.1744,289.2932,8501.0
2024-10-01 13:05:00,292.13,292.46,292.0,292.32,3115.0,289.2932,289.62,289.1645,289.4814,3115.0
2024-10-01 13:10:00,292.46,292.46,292.07,292.25,4781.0,289.62,289.62,289.2338,289.4121,4781.0
2024-10-01 13:15:00,292.14,292.24,292.05,292.05,9123.0,289.3031,289.4022,289.214,289.214,9123.0
2024-10-01 13:20:00,292.27,292.39,292.1,292.23,3419.0,289.4319,289.5507,289.2635,289.3923,3419.0
2024-10-01 13:25:00,292.24,292.24,291.99,292.07,4977.0,289.4022,289.4022,289.1546,289.2338,4977.0
2024-10-01 13:30:00,291.99,292.25,291.92,292.23,4336.0,289.1546,289.4121,289.0853,289.3923,4336.0
2024-10-01 13:35:00,292.17,292.4,292.02,292.32,3414.0,289.3329,289.5606,289.1843,289.4814,3414.0
2024-10-01 13:40:00,292.3,292.53,292.3,292.53,640.0,289.4616,289.6894,289.4616,289.6894,640.0
2024-10-01 13:45:00,292.57,292.7,292.42,292.42,1745.0,289.729,289.8577,289.5804,289.5804,1745.0
2024-10-01 13:50:00,292.54,292.54,292.29,292.44,500.0,289.6993,289.6993,289.4517,289.6002,500.0
2024-10-01 13:55:00,292.55,292.74,292.5,292.63,2600.0,289.7092,289.8973,289.6597,289.7884,2600.0
2024-10-01 14:00:00,292.69,292.79,292.52,292.52,3895.0,289.8478,289.9468,289.6795,289.6795,3895.0
2024-10-01 14:05:00,292.5,292.66,292.48,292.66,3062.0,289.6597,289.8181,289.6398,289.8181,3062.0
2024-10-01 14:10:00,292.49,292.76,292.43,292.76,4311.0,289.6498,289.9171,289.5903,289.9171,4311.0
2024-10-01 14:15:00,292.9,293.15,292.89,293.14,3542.0,290.0558,290.3033,290.0459,290.2934,3542.0
2024-10-01 14:20:00,293.16,293.18,293.05,293.06,1144.0,290.3132,290.333,290.2043,290.2142,1144.0
2024-10-01 14:25:00,293.04,293.23,292.94,293.23,5707.0,290.1944,290.3826,290.0954,290.3826,5707.0
2024-10-01 14:30:00,293.26,293.5,293.26,293.48,3359.0,290.4123,290.6499,290.4123,290.6301,3359.0
2024-10-01 14:35:00,293.51,293.57,293.23,293.29,7968.0,290.6598,290.7193,290.3826,290.442,7968.0
2024-10-01 14:40:00,293.23,293.32,293.13,293.25,1944.0,290.3826,290.4717,290.2835,290.4024,1944.0
2024-10-01 14:45:00,293.18,293.24,293.0,293.16,3476.0,290.333,290.3925,290.1548,290.3132,3476.0
2024-10-01 14:50:00,293.16,293.24,293.14,293.23,2535.0,290.3132,290.3925,290.2934,290.3826,2535.0
2024-10-01 14:55:00,293.26,293.34,292.97,293.26,8889.0,290.4123,290.4915,290.1251,290.4123,8889.0
2024-10-01 15:00:00,293.35,293.35,292.99,293.0,4887.0,290.5014,290.5014,290.1449,290.1548,4887.0
2024-10-01 15:05:00,293.0,293.36,293.0,293.36,3507.0,290.1548,290.5113,290.1548,290.5113,3507.0
2024-10-01 15:10:00,293.31,293.31,293.04,293.15,2724.0,290.4618,290.4618,290.1944,290.3033,2724.0
2024-10-01 15:15:00,293.15,293.15,292.96,293.02,2459.0,290.3033,290.3033,290.1152,290.1746,2459.0
2024-10-01 15:20:00,292.97,293.33,292.95,293.23,3200.0,290.1251,290.4816,290.1053,290.3826,3200.0
2024-10-01 15:25:00,293.32,293.4,293.23,293.35,2408.0,290.4717,290.5509,290.3826,290.5014,2408.0
2024-10-01 15:30:00,293.28,293.41,293.13,293.14,4797.0,290.4321,290.5608,290.2835,290.2934,4797.0
2024-10-01 15:35:00,293.13,293.22,292.87,293.08,8256.0,290.2835,290.3727,290.0261,290.234,8256.0
2024-10-01 15:40:00,293.13,293.14,292.81,292.81,9625.0,290.2835,290.2934,289.9666,289.9666,9625.0
2024-10-01 15:45:00,292.71,292.75,292.47,292.52,7937.0,289.8676,289.9072,289.6299,289.6795,7937.0
2024-10-01 15:50:00,292.62,292.62,292.33,292.46,10984.0,289.7785,289.7785,289.4913,289.62,10984.0
2024-10-01 15:55:00,292.37,292.66,291.97,292.14,89549.0,289.5309,289.8181,289.1348,289.3031,89549.0
2024-10-02 09:30:00,291.54,291.63,290.36,290.99,21080.0,288.709,288.7981,287.5404,288.1643,21080.0
2024-10-02 09:35:00,291.29,292.7,291.29,292.14,3743.0,288.4614,289.8577,288.4614,289.3031,3743.0
2024-10-02 09:40:00,291.97,292.9,291.41,292.87,8782.0,289.1348,290.0558,288.5802,290.0261,8782.0
2024-10-02 09:45:00,292.74,293.71,292.67,293.3,9634.0,289.8973,290.8579,289.828,290.4519,9634.0
2024-10-02 09:50:00,293.32,293.39,292.81,293.08,2787.0,290.4717,290.541,289.9666,290.234,2787.0
2024-10-02 09:55:00,293.34,293.7,293.03,293.32,10000.0,290.4915,290.848,290.1845,290.4717,10000.0
2024-10-02 10:00:00,293.12,293.12,291.91,291.96,5593.0,290.2736,290.2736,289.0754,289.1249,5593.0
2024-10-02 10:05:00,291.88,291.94,291.36,291.6,6458.0,289.0457,289.1051,288.5307,288.7684,6458.0
2024-10-02 10:10:00,291.44,291.97,291.17,291.97,3058.0,288.6099,289.1348,288.3426,289.1348,3058.0
2024-10-02 10:15:00,291.98,292.01,291.57,291.78,1807.0,289.1447,289.1744,288.7387,288.9466,1807.0
2024-10-02 10:20:00,292.0,292.11,291.76,291.9,7401.0,289.1645,289.2734,288.9268,289.0655,7401.0
2024-10-02 10:25:00,291.91,292.0,291.37,291.9,4553.0,289.0754,289.1645,288.5406,289.0655,4553.0
2024-10-02 10:30:00,291.61,291.94,291.44,291.94,2467.0,288.7783,289.1051,288.6099,289.1051,2467.0
2024-10-02 10:35:00,291.79,292.19,291.79,292.18,2145.0,288.9565,289.3527,288.9565,289.3428,2145.0
2024-10-02 10:40:00,292.31,292.44,292.18,292.22,3052.0,289.4715,289.6002,289.3428,289.3824,3052.0
2024-10-02 10:45:00,292.31,292.46,292.28,292.34,3041.0,289.4715,289.62,289.4418,289.5012,3041.0
2024-10-02 10:50:00,292.47,292.47,291.77,291.77,2145.0,289.6299,289.6299,288.9367,288.9367,2145.0
2024-10-02 10:55:00,292.03,292.12,291.9,291.9,2080.0,289.1942,289.2833,289.0655,289.0655,2080.0
2024-10-02 11:00:00,291.75,291.96,291.58,291.8,2990.0,288.9169,289.1249,288.7486,288.9665,2990.0
2024-10-02 11:05:00,291.86,291.97,291.63,291.96,3153.0,289.0259,289.1348,288.7981,289.1249,3153.0
2024-10-02 11:10:00,291.81,291.9,291.49,291.53,2967.0,288.9764,289.0655,288.6595,288.6991,2967.0
2024-10-02 11:15:00,291.53,291.79,291.52,291.79,4156.0,288.6991,288.9565,288.6892,288.9565,4156.0
2024-10-02 11:20:00,291.82,291.94,291.78,291.89,3400.0,288.9863,289.1051,288.9466,289.0556,3400.0
2024-10-02 11:25:00,291.8,292.39,291.8,292.39,2143.0,288.9665,289.5507,288.9665,289.5507,2143.0
2024-10-02 11:30:00,292.43,292.46,292.14,292.17,3408.0,289.5903,289.62,289.3031,289.3329,3408.0
2024-10-02 11:35:00,292.15,292.24,291.94,292.19,2355.0,289.3131,289.4022,289.1051,289.3527,2355.0
2024-10-02 11:40:00,292.29,292.92,292.29,292.86,1554.0,289.4517,290.0756,289.4517,290.0162,1554.0
2024-10-02 11:45:00,292.71,292.86,292.67,292.68,948.0,289.8676,290.0162,289.828,289.8379,948.0
2024-10-02 11:50:00,292.68,292.73,292.64,292.72,1456.0,289.8379,289.8874,289.7983,289.8775,1456.0
2024-10-02 11:55:00,292.66,292.68,292.49,292.49,2021.0,289.8181,289.8379,289.6498,289.6498,2021.0
2024-10-02 12:00:00,292.48,292.51,292.25,292.25,2310.0,289.6398,289.6696,289.4121,289.4121,2310.0
2024-10-02 12:05:00,292.35,292.35,292.23,292.31,1189.0,289.5111,289.5111,289.3923,289.4715,1189.0
2024-10-02 12:10:00,292.25,292.33,292.09,292.09,3223.0,289.4121,289.4913,289.2536,289.2536,3223.0
2024-10-02 12:15:00,292.05,292.11,291.84,292.11,2931.0,289.214,289.2734,289.0061,289.2734,2931.0
2024-10-02 12:20:00,292.01,292.15,291.97,292.15,2471.0,289.1744,289.3131,289.1348,289.3131,2471.0
2024-10-02 12:25:00,292.04,292.04,291.79,291.79,2237.0,289.2041,289.2041,288.9565,288.9565,2237.0
2024-10-02 12:30:00,291.76,291.81,291.57,291.77,2832.0,288.9268,288.9764,288.7387,288.9367,2832.0
2024-10-02 12:35:00,291.57,291.75,291.56,291.74,2876.0,288.7387,288.9169,288.7288,288.907,2876.0
2024-10-02 12:40:00,291.62,291.7,291.6,291.63,1068.0,288.7882,288.8674,288.7684,288.7981,1068.0
2024-10-02 12:45:00,291.6,291.92,291.55,291.92,3972.0,288.7684,289.0853,288.7189,289.0853,3972.0
2024-10-02 12:50:00,291.78,291.78,291.7,291.7,200.0,288.9466,288.9466,288.8674,288.8674,200.0
2024-10-02 12:55:00,291.63,291.67,291.47,291.54,3989.0,288.7981,288.8377,288.6397,288.709,3989.0
2024-10-02 13:00:00,291.47,291.54,291.28,291.29,1325.0,288.6397,288.709,288.4515,288.4614,1325.0
2024-10-02 13:05:00,291.37,291.4,291.16,291.3,2888.0,288.5406,288.5703,288.3327,288.4713,2888.0
2024-10-02 13:10:00,291.39,291.55,291.39,291.4,2181.0,288.5604,288.7189,288.5604,288.5703,2181.0
2024-10-02 13:15:00,291.43,291.6,291.43,291.6,2173.0,288.6,288.7684,288.6,288.7684,2173.0
2024-10-02 13:20:00,291.56,291.56,291.28,291.28,2358.0,288.7288,288.7288,288.4515,288.4515,2358.0
2024-10-02 13:25:00,291.24,291.66,291.24,291.38,4108.0,288.4119,288.8278,288.4119,288.5505,4108.0
2024-10-02 13:30:00,291.24,291.36,291.19,291.23,656.0,288.4119,288.5307,288.3624,288.402,656.0
2024-10-02 13:35:00,291.19,291.33,291.19,291.32,386.0,288.3624,288.501,288.3624,288.4911,386.0
2024-10-02 13:40:00,291.32,291.35,291.21,291.21,675.0,288.4911,288.5208,288.3822,288.3822,675.0
2024-10-02 13:45:00,291.34,291.51,291.33,291.47,1663.0,288.5109,288.6793,288.501,288.6397,1663.0
2024-10-02 13:50:00,291.53,291.53,291.36,291.51,2743.0,288.6991,288.6991,288.5307,288.6793,2743.0
2024-10-02 13:55:00,291.35,291.48,291.31,291.38,2911.0,288.5208,288.6496,288.4812,288.5505,2911.0
2024-10-02 14:00:00,291.48,291.58,291.45,291.45,4029.0,288.6496,288.7486,288.6198,288.6198,4029.0
2024-10-02 14:05:00,291.44,291.54,291.37,291.37,1190.0,288.6099,288.709,288.5406,288.5406,1190.0
2024-10-02 14:10:00,291.48,291.48,291.31,291.37,3014.0,288.6496,288.6496,288.4812,288.5406,3014.0
2024-10-02 14:15:00,291.42,291.44,291.25,291.25,1562.0,288.5901,288.6099,288.4218,288.4218,1562.0
2024-10-02 14:20:00,291.24,291.27,291.09,291.11,3888.0,288.4119,288.4416,288.2633,288.2832,3888.0
2024-10-02 14:25:00,291.11,291.24,290.9,291.0,5573.0,288.2832,288.4119,288.0752,288.1742,5573.0
2024-10-02 14:30:00,291.01,291.24,290.93,291.12,2483.0,288.1841,288.4119,288.1049,288.2931,2483.0
2024-10-02 14:35:00,291.22,291.32,290.92,290.94,2121.0,288.3921,288.4911,288.095,288.1148,2121.0
2024-10-02 14:40:00,291.06,291.24,291.06,291.24,778.0,288.2336,288.4119,288.2336,288.4119,778.0
2024-10-02 14:45:00,291.2,291.42,291.19,291.35,1515.0,288.3723,288.5901,288.3624,288.5208,1515.0
2024-10-02 14:50:00,291.36,291.45,291.29,291.37,1232.0,288.5307,288.6198,288.4614,288.5406,1232.0
2024-10-02 14:55:00,291.3,291.32,291.16,291.21,2533.0,288.4713,288.4911,288.3327,288.3822,2533.0
2024-10-02 15:00:00,291.2,291.32,291.19,291.32,2242.0,288.3723,288.4911,288.3624,288.4911,2242.0
2024-10-02 15:05:00,291.32,291.33,291.19,291.32,2620.0,288.4911,288.501,288.3624,288.4911,2620.0
2024-10-02 15:10:00,291.26,291.54,291.26,291.32,2922.0,288.4317,288.709,288.4317,288.4911,2922.0
2024-10-02 15:15:00,291.27,291.36,291.23,291.34,2422.0,288.4416,288.5307,288.402,288.5109,2422.0
2024-10-02 15:20:00,291.31,291.31,291.15,291.15,2981.0,288.4812,288.4812,288.3228,288.3228,2981.0
2024-10-02 15:25:00,291.21,291.31,291.15,291.26,2934.0,288.3822,288.4812,288.3228,288.4317,2934.0
2024-10-02 15:30:00,291.14,291.16,290.91,290.98,3220.0,288.3129,288.3327,288.0851,288.1544,3220.0
2024-10-02 15:35:00,291.05,291.08,290.98,291.01,3418.0,288.2237,288.2534,288.1544,288.1841,3418.0
2024-10-02 15:40:00,290.93,291.02,290.89,290.95,4694.0,288.1049,288.194,288.0653,288.1247,4694.0
2024-10-02 15:45:00,290.95,291.04,290.8,290.91,5868.0,288.1247,288.2138,287.9762,288.0851,5868.0
2024-10-02 15:50:00,291.02,291.22,290.96,291.14,7623.0,288.194,288.3921,288.1346,288.3129,7623.0
2024-10-02 15:55:00,291.24,291.45,291.08,291.3,41445.0,288.4119,288.6198,288.2534,288.4713,41445.0
2024-10-03 09:30:00,291.35,291.99,290.5,290.96,11051.0,288.5208,289.1546,287.6791,288.1346,11051.0
2024-10-03 09:35:00,290.99,291.02,289.33,289.34,2062.0,288.1643,288.194,286.5204,286.5303,2062.0
2024-10-03 09:40:00,289.25,289.49,288.63,288.64,3009.0,286.4412,286.6789,285.8272,285.8371,3009.0
2024-10-03 09:45:00,288.56,289.3,288.22,288.95,3525.0,285.7579,286.4907,285.4212,286.1441,3525.0
2024-10-03 09:50:00,289.2,289.2,288.52,288.75,1629.0,286.3917,286.3917,285.7183,285.9461,1629.0
2024-10-03 09:55:00,288.64,289.27,288.51,289.26,5767.0,285.8371,286.461,285.7084,286.4511,5767.0
2024-10-03 10:00:00,289.44,289.93,289.2,289.8,4526.0,286.6294,287.1146,286.3917,286.9859,4526.0
2024-10-03 10:05:00,289.79,290.08,289.13,289.32,3289.0,286.976,287.2632,286.3224,286.5105,3289.0
2024-10-03 10:10:00,289.39,290.15,289.39,289.63,7656.0,286.5799,287.3325,286.5799,286.8175,7656.0
2024-10-03 10:15:00,289.73,290.08,289.64,289.99,2531.0,286.9166,287.2632,286.8274,287.174,2531.0
2024-10-03 10:20:00,290.03,290.26,289.65,289.75,1655.0,287.2136,287.4414,286.8373,286.9364,1655.0
2024-10-03 10:25:00,289.6,289.75,289.55,289.73,2156.0,286.7878,286.9364,286.7383,286.9166,2156.0
2024-10-03 10:30:00,289.44,289.86,289.34,289.86,2249.0,286.6294,287.0453,286.5303,287.0453,2249.0
2024-10-03 10:35:00,290.17,290.17,289.79,289.79,1263.0,287.3523,287.3523,286.976,286.976,1263.0
2024-10-03 10:40:00,289.94,289.95,289.22,289.23,903.0,287.1245,287.1344,286.4115,286.4214,903.0
2024-10-03 10:45:00,289.31,289.63,289.31,289.42,1255.0,286.5006,286.8175,286.5006,286.6096,1255.0
2024-10-03 10:50:00,289.62,289.62,289.41,289.41,1027.0,286.8076,286.8076,286.5997,286.5997,1027.0
2024-10-03 10:55:00,289.45,289.76,289.23,289.24,897.0,286.6393,286.9463,286.4214,286.4313,897.0
2024-10-03 11:00:00,288.98,288.98,288.8,288.81,1294.0,286.1738,286.1738,285.9956,286.0055,1294.0
2024-10-03 11:05:00,288.81,289.04,288.7,289.04,1331.0,286.0055,286.2333,285.8966,286.2333,1331.0
2024-10-03 11:10:00,289.11,289.11,288.67,288.67,450.0,286.3026,286.3026,285.8668,285.8668,450.0
2024-10-03 11:15:00,288.89,288.93,288.68,288.93,662.0,286.0847,286.1243,285.8767,286.1243,662.0
2024-10-03 11:20:00,288.81,288.82,288.54,288.54,914.0,286.0055,286.0154,285.7381,285.7381,914.0
2024-10-03 11:25:00,288.5,288.57,288.33,288.57,2052.0,285.6985,285.7678,285.5301,285.7678,2052.0
2024-10-03 11:30:00,288.63,288.63,288.62,288.62,200.0,285.8272,285.8272,285.8173,285.8173,200.0
2024-10-03 11:35:00,288.8,288.83,288.69,288.75,978.0,285.9956,286.0253,285.8867,285.9461,978.0
2024-10-03 11:40:00,288.75,289.0,288.75,288.82,1817.0,285.9461,286.1936,285.9461,286.0154,1817.0
2024-10-03 11:45:00,288.78,289.18,288.78,289.18,1876.0,285.9758,286.3719,285.9758,286.3719,1876.0
2024-10-03 11:50:00,289.12,289.17,289.11,289.12,300.0,286.3125,286.362,286.3026,286.3125,300.0
2024-10-03 11:55:00,289.13,289.13,289.1,289.1,205.0,286.3224,286.3224,286.2927,286.2927,205.0
2024-10-03 12:00:00,289.04,289.33,289.04,289.3,1398.0,286.2333,286.5204,286.2333,286.4907,1398.0
2024-10-03 12:05:00,289.27,289.27,289.26,289.27,100.0,286.461,286.461,286.4511,286.461,100.0
2024-10-03 12:10:00,289.49,289.6,289.49,289.59,1841.0,286.6789,286.7878,286.6789,286.7779,1841.0
2024-10-03 12:15:00,289.57,289.57,289.47,289.47,500.0,286.7581,286.7581,286.6591,286.6591,500.0
2024-10-03 12:20:00,289.53,289.64,289.51,289.64,1940.0,286.7185,286.8274,286.6987,286.8274,1940.0
2024-10-03 12:25:00,289.6,289.64,289.5,289.52,763.0,286.7878,286.8274,286.6888,286.7086,763.0
2024-10-03 12:30:00,289.34,289.34,289.34,289.34,100.0,286.5303,286.5303,286.5303,286.5303,100.0
2024-10-03 12:35:00,289.4,289.4,289.21,289.22,300.0,286.5898,286.5898,286.4016,286.4115,300.0
2024-10-03 12:40:00,289.22,289.22,289.15,289.16,1225.0,286.4115,286.4115,286.3422,286.3521,1225.0
2024-10-03 12:45:00,288.96,288.96,288.63,288.63,870.0,286.154,286.154,285.8272,285.8272,870.0
2024-10-03 12:50:00,288.82,288.83,288.61,288.62,2193.0,286.0154,286.0253,285.8074,285.8173,2193.0
2024-10-03 12:55:00,288.76,288.9,288.76,288.86,1889.0,285.956,286.0946,285.956,286.055,1889.0
2024-10-03 13:00:00,288.96,288.96,288.74,288.9,1737.0,286.154,286.154,285.9362,286.0946,1737.0
2024-10-03 13:05:00,289.05,289.06,288.53,288.54,3897.0,286.2432,286.2531,285.7282,285.7381,3897.0
2024-10-03 13:10:00,288.65,288.84,288.45,288.57,11806.0,285.847,286.0352,285.649,285.7678,11806.0
2024-10-03 13:15:00,288.57,288.58,288.25,288.44,3031.0,285.7678,285.7777,285.4509,285.6391,3031.0
2024-10-03 13:20:00,288.44,288.92,288.41,288.8,6509.0,285.6391,286.1144,285.6094,285.9956,6509.0
2024-10-03 13:25:00,288.8,289.09,288.76,288.89,4320.0,285.9956,286.2828,285.956,286.0847,4320.0
2024-10-03 13:30:00,289.02,289.33,288.87,289.16,5063.0,286.2134,286.5204,286.0649,286.3521,5063.0
2024-10-03 13:35:00,289.05,289.13,289.03,289.11,1437.0,286.2432,286.3224,286.2233,286.3026,1437.0
2024-10-03 13:40:00,288.91,288.91,288.45,288.47,600.0,286.1045,286.1045,285.649,285.6688,600.0
2024-10-03 13:45:00,288.64,288.7,288.52,288.66,1404.0,285.8371,285.8966,285.7183,285.8569,1404.0
2024-10-03 13:50:00,288.59,288.59,288.41,288.43,726.0,285.7876,285.7876,285.6094,285.6292,726.0
2024-10-03 13:55:00,288.25,288.57,288.25,288.5,1720.0,285.4509,285.7678,285.4509,285.6985,1720.0
2024-10-03 14:00:00,288.5,288.62,288.46,288.59,1300.0,285.6985,285.8173,285.6589,285.7876,1300.0
2024-10-03 14:05:00,288.63,288.84,288.63,288.75,850.0,285.8272,286.0352,285.8272,285.9461,850.0
2024-10-03 14:10:00,288.9,289.02,288.77,289.01,1400.0,286.0946,286.2134,285.9659,286.2035,1400.0
2024-10-03 14:15:00,288.98,288.98,288.82,288.82,2654.0,286.1738,286.1738,286.0154,286.0154,2654.0
2024-10-03 14:20:00,288.69,288.75,288.52,288.59,764.0,285.8867,285.9461,285.7183,285.7876,764.0
2024-10-03 14:25:00,288.66,288.66,288.55,288.55,961.0,285.8569,285.8569,285.748,285.748,961.0
2024-10-03 14:30:00,288.61,288.63,288.37,288.63,3612.0,285.8074,285.8272,285.5698,285.8272,3612.0
2024-10-03 14:35:00,288.41,288.62,288.32,288.47,800.0,285.6094,285.8173,285.5202,285.6688,800.0
2024-10-03 14:40:00,288.4,288.58,288.31,288.47,3693.0,285.5995,285.7777,285.5103,285.6688,3693.0
2024-10-03 14:45:00,288.48,288.59,288.36,288.53,26026.0,285.6787,285.7876,285.5599,285.7282,26026.0
2024-10-03 14:50:00,288.67,288.79,288.61,288.61,1388.0,285.8668,285.9857,285.8074,285.8074,1388.0
2024-10-03 14:55:00,288.72,288.8,288.48,288.62,2163.0,285.9164,285.9956,285.6787,285.8173,2163.0
2024-10-03 15:00:00,288.59,288.62,288.31,288.31,2574.0,285.7876,285.8173,285.5103,285.5103,2574.0
2024-10-03 15:05:00,288.41,288.48,288.35,288.44,2126.0,285.6094,285.6787,285.55,285.6391,2126.0
2024-10-03 15:10:00,288.44,288.54,288.35,288.5,6364.0,285.6391,285.7381,285.55,285.6985,6364.0
2024-10-03 15:15:00,288.54,288.69,288.4,288.69,7116.0,285.7381,285.8867,285.5995,285.8867,7116.0
2024-10-03 15:20:00,288.64,288.75,288.59,288.69,4811.0,285.8371,285.9461,285.7876,285.8867,4811.0
2024-10-03 15:25:00,288.69,288.88,288.69,288.79,4875.0,285.8867,286.0748,285.8867,285.9857,4875.0
2024-10-03 15:30:00,288.75,288.86,288.55,288.57,4941.0,285.9461,286.055,285.748,285.7678,4941.0
2024-10-03 15:35:00,288.57,288.69,288.45,288.61,7213.0,285.7678,285.8867,285.649,285.8074,7213.0
2024-10-03 15:40:00,288.61,288.66,288.26,288.33,10556.0,285.8074,285.8569,285.4608,285.5301,10556.0
2024-10-03 15:45:00,288.4,288.68,288.39,288.49,11658.0,285.5995,285.8767,285.5896,285.6886,11658.0
2024-10-03 15:50:00,288.49,288.65,288.35,288.5,26285.0,285.6886,285.847,285.55,285.6985,26285.0
2024-10-03 15:55:00,288.5,288.91,288.44,288.63,51820.0,285.6985,286.1045,285.6391,285.8272,51820.0
2024-10-04 09:30:00,284.5,286.89,284.03,286.82,45159.0,281.7373,284.1041,281.2719,284.0348,45159.0
2024-10-04 09:35:00,287.5,287.87,285.99,286.41,9568.0,284.7082,285.0746,283.2129,283.6288,9568.0
2024-10-04 09:40:00,286.89,287.97,286.89,287.97,3245.0,284.1041,285.1736,284.1041,285.1736,3245.0
2024-10-04 09:45:00,288.13,288.57,287.9,288.28,8050.0,285.3321,285.7678,285.1043,285.4806,8050.0
2024-10-04 09:50:00,288.28,289.07,288.28,289.07,7488.0,285.4806,286.263,285.4806,286.263,7488.0
2024-10-04 09:55:00,289.12,289.41,288.24,289.05,8338.0,286.3125,286.5997,285.441,286.2432,8338.0
2024-10-04 10:00:00,289.05,289.59,288.93,288.94,5785.0,286.2432,286.7779,286.1243,286.1342,5785.0
2024-10-04 10:05:00,289.38,290.0,289.33,289.53,5162.0,286.57,287.1839,286.5204,286.7185,5162.0
2024-10-04 10:10:00,289.76,290.0,289.47,290.0,2934.0,286.9463,287.1839,286.6591,287.1839,2934.0
2024-10-04 10:15:00,289.81,290.0,289.53,289.64,5564.0,286.9958,287.1839,286.7185,286.8274,5564.0
2024-10-04 10:20:00,289.51,289.61,289.02,289.39,10012.0,286.6987,286.7977,286.2134,286.5799,10012.0
2024-10-04 10:25:00,289.53,289.64,289.3,289.44,3376.0,286.7185,286.8274,286.4907,286.6294,3376.0
2024-10-04 10:30:00,289.66,290.21,288.85,288.96,11508.0,286.8472,287.3919,286.0451,286.154,11508.0
2024-10-04 10:35:00,289.33,289.35,288.8,288.8,10633.0,286.5204,286.5402,285.9956,285.9956,10633.0
2024-10-04 10:40:00,288.83,289.16,288.8,289.16,7952.0,286.0253,286.3521,285.9956,286.3521,7952.0
2024-10-04 10:45:00,289.07,289.18,288.84,289.18,900.0,286.263,286.3719,286.0352,286.3719,900.0
2024-10-04 10:50:00,289.19,289.73,288.99,289.71,4552.0,286.3818,286.9166,286.1837,286.8967,4552.0
2024-10-04 10:55:00,289.74,289.95,289.44,289.47,10707.0,286.9265,287.1344,286.6294,286.6591,10707.0
2024-10-04 11:00:00,289.62,289.64,289.37,289.48,10474.0,286.8076,286.8274,286.56,286.669,10474.0
2024-10-04 11:05:00,289.71,289.95,289.45,289.88,3253.0,286.8967,287.1344,286.6393,287.0651,3253.0
2024-10-04 11:10:00,289.92,290.15,289.68,289.86,11812.0,287.1047,287.3325,286.867,287.0453,11812.0
2024-10-04 11:15:00,289.82,289.84,289.48,289.55,30918.0,287.0057,287.0255,286.669,286.7383,30918.0
2024-10-04 11:20:00,289.48,289.53,289.14,289.14,3623.0,286.669,286.7185,286.3323,286.3323,3623.0
2024-10-04 11:25:00,289.15,289.37,289.04,289.32,5261.0,286.3422,286.56,286.2333,286.5105,5261.0
2024-10-04 11:30:00,289.57,289.57,289.28,289.34,2390.0,286.7581,286.7581,286.4709,286.5303,2390.0
2024-10-04 11:35:00,289.44,289.61,289.35,289.48,1477.0,286.6294,286.7977,286.5402,286.669,1477.0
2024-10-04 11:40:00,289.53,289.75,289.42,289.73,2874.0,286.7185,286.9364,286.6096,286.9166,2874.0
2024-10-04 11:45:00,289.61,289.81,289.61,289.73,1944.0,286.7977,286.9958,286.7977,286.9166,1944.0
2024-10-04 11:50:00,289.59,289.87,289.54,289.71,6063.0,286.7779,287.0552,286.7284,286.8967,6063.0
2024-10-04 11:55:00,289.74,289.75,289.61,289.71,2222.0,286.9265,286.9364,286.7977,286.8967,2222.0
2024-10-04 12:00:00,289.84,290.0,289.83,289.92,3084.0,287.0255,287.1839,287.0156,287.1047,3084.0
2024-10-04 12:05:00,289.97,289.97,289.65,289.76,4157.0,287.1542,287.1542,286.8373,286.9463,4157.0
2024-10-04 12:10:00,289.64,289.67,289.48,289.58,2207.0,286.8274,286.8571,286.669,286.768,2207.0
2024-10-04 12:15:00,289.58,289.58,289.5,289.53,1734.0,286.768,286.768,286.6888,286.7185,1734.0
2024-10-04 12:20:00,289.53,289.55,289.13,289.13,2991.0,286.7185,286.7383,286.3224,286.3224,2991.0
2024-10-04 12:25:00,289.16,289.17,288.96,288.96,1650.0,286.3521,286.362,286.154,286.154,1650.0
2024-10-04 12:30:00,289.04,289.32,288.95,289.26,2605.0,286.2333,286.5105,286.1441,286.4511,2605.0
2024-10-04 12:35:00,289.35,289.82,289.26,289.81,2270.0,286.5402,287.0057,286.4511,286.9958,2270.0
2024-10-04 12:40:00,289.69,290.04,289.69,290.04,2275.0,286.8769,287.2235,286.8769,287.2235,2275.0
2024-10-04 12:45:00,289.89,290.16,289.75,289.91,5195.0,287.075,287.3424,286.9364,287.0948,5195.0
2024-10-04 12:50:00,290.0,290.0,289.67,289.67,3737.0,287.1839,287.1839,286.8571,286.8571,3737.0
2024-10-04 12:55:00,289.8,290.29,289.8,290.26,4193.0,286.9859,287.4711,286.9859,287.4414,4193.0
2024-10-04 13:00:00,290.22,290.27,290.17,290.17,2492.0,287.4018,287.4513,287.3523,287.3523,2492.0
2024-10-04 13:05:00,290.15,290.29,290.03,290.05,2251.0,287.3325,287.4711,287.2136,287.2334,2251.0
2024-10-04 13:10:00,290.24,290.33,290.24,290.33,833.0,287.4216,287.5107,287.4216,287.5107,833.0
2024-10-04 13:15:00,290.37,290.5,290.3,290.44,1152.0,287.5503,287.6791,287.481,287.6197,1152.0
2024-10-04 13:20:00,290.5,290.74,290.5,290.74,3001.0,287.6791,287.9167,287.6791,287.9167,3001.0
2024-10-04 13:25:00,290.61,290.8,290.61,290.75,2021.0,287.788,287.9762,287.788,287.9266,2021.0
2024-10-04 13:30:00,290.62,290.63,290.32,290.32,7886.0,287.7979,287.8078,287.5008,287.5008,7886.0
2024-10-04 13:35:00,290.33,290.48,289.74,289.9,5814.0,287.5107,287.6593,286.9265,287.0849,5814.0
2024-10-04 13:40:00,289.9,290.28,289.9,290.15,3345.0,287.0849,287.4612,287.0849,287.3325,3345.0
2024-10-04 13:45:00,290.15,290.25,290.15,290.15,950.0,287.3325,287.4315,287.3325,287.3325,950.0
2024-10-04 13:50:00,290.32,290.32,290.05,290.07,2703.0,287.5008,287.5008,287.2334,287.2532,2703.0
2024-10-04 13:55:00,290.1,290.1,289.9,289.91,1450.0,287.283,287.283,287.0849,287.0948,1450.0
2024-10-04 14:00:00,289.74,289.93,289.74,289.92,1969.0,286.9265,287.1146,286.9265,287.1047,1969.0
2024-10-04 14:05:00,289.92,289.92,289.75,289.83,1518.0,287.1047,287.1047,286.9364,287.0156,1518.0
2024-10-04 14:10:00,289.79,289.95,289.77,289.91,1571.0,286.976,287.1344,286.9562,287.0948,1571.0
2024-10-04 14:15:00,289.9,289.93,289.72,289.9,1960.0,287.0849,287.1146,286.9066,287.0849,1960.0
2024-10-04 14:20:00,289.93,290.12,289.93,290.07,1863.0,287.1146,287.3028,287.1146,287.2532,1863.0
2024-10-04 14:25:00,290.13,290.13,290.0,290.06,1100.0,287.3127,287.3127,287.1839,287.2433,1100.0
2024-10-04 14:30:00,289.94,290.2,289.84,290.03,5340.0,287.1245,287.382,287.0255,287.2136,5340.0
2024-10-04 14:35:00,290.07,290.19,290.04,290.13,2577.0,287.2532,287.3721,287.2235,287.3127,2577.0
2024-10-04 14:40:00,290.13,290.23,290.12,290.22,3273.0,287.3127,287.4117,287.3028,287.4018,3273.0
2024-10-04 14:45:00,290.13,290.34,290.02,290.34,4392.0,287.3127,287.5206,287.2037,287.5206,4392.0
2024-10-04 14:50:00,290.42,290.58,290.3,290.4,3130.0,287.5999,287.7583,287.481,287.58,3130.0
2024-10-04 14:55:00,290.41,290.42,290.28,290.29,1913.0,287.5899,287.5999,287.4612,287.4711,1913.0
2024-10-04 15:00:00,290.29,290.3,290.21,290.21,1218.0,287.4711,287.481,287.3919,287.3919,1218.0
2024-10-04 15:05:00,290.28,290.34,290.13,290.27,1673.0,287.4612,287.5206,287.3127,287.4513,1673.0
2024-10-04 15:10:00,290.17,290.29,290.12,290.17,4816.0,287.3523,287.4711,287.3028,287.3523,4816.0
2024-10-04 15:15:00,290.09,290.09,289.78,289.96,5058.0,287.2731,287.2731,286.9661,287.1443,5058.0
2024-10-04 15:20:00,289.96,290.33,289.91,290.32,3557.0,287.1443,287.5107,287.0948,287.5008,3557.0
2024-10-04 15:25:00,290.25,290.25,290.04,290.09,6091.0,287.4315,287.4315,287.2235,287.2731,6091.0
2024-10-04 15:30:00,290.0,290.76,289.98,290.75,8052.0,287.1839,287.9365,287.1641,287.9266,8052.0
2024-10-04 15:35:00,290.75,290.76,290.46,290.54,6293.0,287.9266,287.9365,287.6395,287.7187,6293.0
2024-10-04 15:40:00,290.47,290.67,290.47,290.63,6423.0,287.6494,287.8474,287.6494,287.8078,6423.0
2024-10-04 15:45:00,290.58,290.61,290.09,290.09,10325.0,287.7583,287.788,287.2731,287.2731,10325.0
2024-10-04 15:50:00,290.16,290.26,290.05,290.26,11048.0,287.3424,287.4414,287.2334,287.4414,11048.0
2024-10-04 15:55:00,290.19,290.74,290.13,290.56,34919.0,287.3721,287.9167,287.3127,287.7385,34919.0
2024-10-07 09:30:00,289.38,289.52,287.48,287.48,22827.0,286.57,286.7086,284.6884,284.6884,22827.0
2024-10-07 09:35:00,287.56,287.6,286.49,286.63,4728.0,284.7676,284.8072,283.708,283.8467,4728.0
2024-10-07 09:40:00,286.63,287.34,286.24,286.24,10029.0,283.8467,284.5498,283.4604,283.4604,10029.0
2024-10-07 09:45:00,286.5,287.01,286.0,286.06,8383.0,283.7179,284.223,283.2228,283.2822,8383.0
2024-10-07 09:50:00,286.15,286.54,285.25,285.26,5286.0,283.3713,283.7575,282.4801,282.49,5286.0
2024-10-07 09:55:00,285.26,285.53,285.0,285.06,10669.0,282.49,282.7573,282.2325,282.2919,10669.0
2024-10-07 10:00:00,285.07,285.28,284.04,284.04,10990.0,282.3018,282.5098,281.2818,281.2818,10990.0
2024-10-07 10:05:00,284.22,284.47,283.13,283.13,6756.0,281.4601,281.7076,280.3806,280.3806,6756.0
2024-10-07 10:10:00,283.0,283.0,281.22,281.26,21354.0,280.2519,280.2519,278.4892,278.5288,21354.0
2024-10-07 10:15:00,281.26,282.39,281.19,281.63,23168.0,278.5288,279.6478,278.4595,278.8952,23168.0
2024-10-07 10:20:00,281.5,281.63,281.09,281.55,18761.0,278.7665,278.8952,278.3605,278.816,18761.0
2024-10-07 10:25:00,281.51,281.61,280.09,280.13,11564.0,278.7764,278.8754,277.3702,277.4098,11564.0
2024-10-07 10:30:00,280.17,281.2,279.89,281.06,22765.0,277.4494,278.4694,277.1721,278.3307,22765.0
2024-10-07 10:35:00,281.07,281.18,280.07,280.19,9136.0,278.3406,278.4496,277.3504,277.4692,9136.0
2024-10-07 10:40:00,280.06,280.34,279.9,280.03,62801.0,277.3405,277.6177,277.182,277.3107,62801.0
2024-10-07 10:45:00,280.05,280.51,279.99,280.35,44714.0,277.3305,277.7861,277.2711,277.6276,44714.0
2024-10-07 10:50:00,280.36,280.56,279.58,279.75,39620.0,277.6375,277.8356,276.8651,277.0335,39620.0
2024-10-07 10:55:00,279.87,279.87,279.23,279.61,9154.0,277.1523,277.1523,276.5185,276.8948,9154.0
2024-10-07 11:00:00,279.7,280.11,279.6,280.03,7137.0,276.9839,277.39,276.8849,277.3107,7137.0
2024-10-07 11:05:00,280.2,280.3,280.04,280.15,7358.0,277.4791,277.5781,277.3206,277.4296,7358.0
2024-10-07 11:10:00,280.15,280.28,279.94,280.28,3922.0,277.4296,277.5583,277.2216,277.5583,3922.0
2024-10-07 11:15:00,280.13,280.28,279.83,280.18,4237.0,277.4098,277.5583,277.1127,277.4593,4237.0
2024-10-07 11:20:00,280.14,281.0,280.09,280.91,9043.0,277.4197,278.2713,277.3702,278.1822,9043.0
2024-10-07 11:25:00,280.93,280.99,280.48,280.69,16741.0,278.202,278.2614,277.7564,277.9643,16741.0
2024-10-07 11:30:00,280.69,281.03,280.48,280.84,6165.0,277.9643,278.301,277.7564,278.1129,6165.0
2024-10-07 11:35:00,280.64,281.33,280.62,281.21,7853.0,277.9148,278.5981,277.895,278.4793,7853.0
2024-10-07 11:40:00,281.19,281.37,281.17,281.21,7597.0,278.4595,278.6377,278.4397,278.4793,7597.0
2024-10-07 11:45:00,281.22,281.58,281.2,281.21,9256.0,278.4892,278.8457,278.4694,278.4793,9256.0
2024-10-07 11:50:00,281.15,281.15,280.35,280.53,8234.0,278.4199,278.4199,277.6276,277.8059,8234.0
2024-10-07 11:55:00,280.35,280.63,280.06,280.5,7245.0,277.6276,277.9049,277.3405,277.7762,7245.0
2024-10-07 12:00:00,280.39,280.67,280.26,280.59,8914.0,277.6672,277.9445,277.5385,277.8653,8914.0
2024-10-07 12:05:00,280.65,280.77,280.25,280.56,5441.0,277.9247,278.0436,277.5286,277.8356,5441.0
2024-10-07 12:10:00,280.4,280.53,280.34,280.46,5322.0,277.6772,277.8059,277.6177,277.7366,5322.0
2024-10-07 12:15:00,280.4,280.47,280.16,280.3,18001.0,277.6772,277.7465,277.4395,277.5781,18001.0
2024-10-07 12:20:00,280.3,280.62,280.14,280.59,3690.0,277.5781,277.895,277.4197,277.8653,3690.0
2024-10-07 12:25:00,280.39,280.68,280.32,280.6,3560.0,277.6672,277.9544,277.5979,277.8752,3560.0
2024-10-07 12:30:00,280.67,280.68,280.29,280.29,3706.0,277.9445,277.9544,277.5682,277.5682,3706.0
2024-10-07 12:35:00,280.25,280.25,280.0,280.0,2932.0,277.5286,277.5286,277.281,277.281,2932.0
2024-10-07 12:40:00,280.0,280.0,279.7,279.7,1751.0,277.281,277.281,276.9839,276.9839,1751.0
2024-10-07 12:45:00,279.77,279.98,279.77,279.98,6987.0,277.0533,277.2612,277.0533,277.2612,6987.0
2024-10-07 12:50:00,280.01,280.3,279.95,280.06,4830.0,277.2909,277.5781,277.2315,277.3405,4830.0
2024-10-07 12:55:00,280.04,280.05,279.76,279.81,2224.0,277.3206,277.3305,277.0434,277.0929,2224.0
2024-10-07 13:00:00,279.81,280.01,279.6,279.6,7290.0,277.0929,277.2909,276.8849,276.8849,7290.0
2024-10-07 13:05:00,279.68,279.68,278.8,278.9,12663.0,276.9641,276.9641,276.0927,276.1917,12663.0
2024-10-07 13:10:00,278.9,279.21,278.84,279.08,7205.0,276.1917,276.4987,276.1323,276.37,7205.0
2024-10-07 13:15:00,278.94,279.11,278.8,279.07,5030.0,276.2313,276.3997,276.0927,276.3601,5030.0
2024-10-07 13:20:00,279.07,279.22,279.07,279.18,4683.0,276.3601,276.5086,276.3601,276.469,4683.0
2024-10-07 13:25:00,279.19,279.22,278.98,279.06,2045.0,276.4789,276.5086,276.2709,276.3502,2045.0
2024-10-07 13:30:00,278.96,279.01,278.44,278.49,5366.0,276.2511,276.3006,275.7362,275.7857,5366.0
2024-10-07 13:35:00,278.48,278.61,278.12,278.12,19264.0,275.7758,275.9045,275.4193,275.4193,19264.0
2024-10-07 13:40:00,278.13,278.13,277.45,277.45,24321.0,275.4292,275.4292,274.7558,274.7558,24321.0
2024-10-07 13:45:00,277.57,277.96,277.38,277.45,32682.0,274.8746,275.2608,274.6865,274.7558,32682.0
2024-10-07 13:50:00,277.45,277.49,277.24,277.38,33667.0,274.7558,274.7954,274.5478,274.6865,33667.0
2024-10-07 13:55:00,277.4,277.4,276.73,276.86,25404.0,274.7063,274.7063,274.0428,274.1715,25404.0
2024-10-07 14:00:00,276.79,277.19,276.33,277.19,24966.0,274.1022,274.4983,273.6467,274.4983,24966.0
2024-10-07 14:05:00,277.25,277.26,276.61,276.92,12430.0,274.5577,274.5676,273.924,274.2309,12430.0
2024-10-07 14:10:00,276.93,277.16,276.53,276.53,9695.0,274.2408,274.4686,273.8447,273.8447,9695.0
2024-10-07 14:15:00,276.67,276.8,276.11,276.26,30162.0,273.9834,274.1121,273.4288,273.5774,30162.0
2024-10-07 14:20:00,276.16,276.18,275.92,276.01,8602.0,273.4783,273.4981,273.2407,273.3298,8602.0
2024-10-07 14:25:00,276.09,276.14,275.38,275.72,17592.0,273.409,273.4585,272.7059,273.0426,17592.0
2024-10-07 14:30:00,275.79,276.31,275.61,275.73,9602.0,273.1119,273.6269,272.9337,273.0525,9602.0
2024-10-07 14:35:00,275.68,275.91,275.22,275.63,16342.0,273.003,273.2308,272.5475,272.9535,16342.0
2024-10-07 14:40:00,275.72,275.96,275.69,275.89,4438.0,273.0426,273.2803,273.0129,273.2109,4438.0
2024-10-07 14:45:00,275.78,275.9,275.46,275.75,8244.0,273.102,273.2208,272.7851,273.0723,8244.0
2024-10-07 14:50:00,275.75,276.01,275.74,276.01,13101.0,273.0723,273.3298,273.0624,273.3298,13101.0
2024-10-07 14:55:00,276.21,276.31,275.86,276.31,11638.0,273.5278,273.6269,273.1812,273.6269,11638.0
2024-10-07 15:00:00,276.35,276.54,276.24,276.28,14210.0,273.6665,273.8546,273.5575,273.5972,14210.0
2024-10-07 15:05:00,276.32,276.52,276.24,276.52,9561.0,273.6368,273.8348,273.5575,273.8348,9561.0
2024-10-07 15:10:00,276.55,276.62,276.43,276.5,5098.0,273.8645,273.9339,273.7457,273.815,5098.0
2024-10-07 15:15:00,276.59,277.12,276.59,277.07,9269.0,273.9041,274.429,273.9041,274.3795,9269.0
2024-10-07 15:20:00,276.94,277.02,276.71,276.9,13490.0,274.2507,274.33,274.023,274.2111,13490.0
2024-10-07 15:25:00,276.91,277.19,276.85,276.96,8017.0,274.221,274.4983,274.1616,274.2706,8017.0
2024-10-07 15:30:00,276.96,276.96,276.49,276.59,7661.0,274.2706,274.2706,273.8051,273.9041,7661.0
2024-10-07 15:35:00,276.59,276.66,276.26,276.28,20173.0,273.9041,273.9735,273.5774,273.5972,20173.0
2024-10-07 15:40:00,276.31,276.31,276.02,276.04,16060.0,273.6269,273.6269,273.3397,273.3595,16060.0
2024-10-07 15:45:00,276.04,276.08,275.47,275.85,35325.0,273.3595,273.3991,272.795,273.1713,35325.0
2024-10-07 15:50:00,275.8,276.91,275.79,276.86,65830.0,273.1218,274.221,273.1119,274.1715,65830.0
2024-10-07 15:55:00,276.86,277.22,276.59,277.18,282866.0,274.1715,274.528,273.9041,274.4884,282866.0
2024-10-08 09:30:00,276.71,280.0,276.69,277.83,44639.0,274.023,277.281,274.0032,275.1321,44639.0
2024-10-08 09:35:00,277.84,278.09,276.87,277.56,22528.0,275.142,275.3896,274.1814,274.8647,22528.0
2024-10-08 09:40:00,277.9,278.78,277.56,278.26,25459.0,275.2014,276.0729,274.8647,275.5579,25459.0
2024-10-08 09:45:00,278.3,278.83,277.46,278.8,13157.0,275.5975,276.1224,274.7657,276.0927,13157.0
2024-10-08 09:50:00,278.59,278.59,277.35,277.75,6879.0,275.8847,275.8847,274.6568,275.0529,6879.0
2024-10-08 09:55:00,277.68,277.69,276.72,276.72,10605.0,274.9836,274.9935,274.0329,274.0329,10605.0
2024-10-08 10:00:00,276.62,277.07,276.02,276.91,16290.0,273.9339,274.3795,273.3397,274.221,16290.0
2024-10-08 10:05:00,276.77,277.38,276.77,277.38,4324.0,274.0824,274.6865,274.0824,274.6865,4324.0
2024-10-08 10:10:00,277.25,277.5,276.95,277.27,4139.0,274.5577,274.8053,274.2607,274.5775,4139.0
2024-10-08 10:15:00,277.27,278.45,277.17,278.34,4592.0,274.5775,275.7461,274.4785,275.6372,4592.0
2024-10-08 10:20:00,278.17,278.49,277.87,278.03,15321.0,275.4688,275.7857,275.1717,275.3302,15321.0
2024-10-08 10:25:00,278.09,278.66,278.09,278.37,4803.0,275.3896,275.954,275.3896,275.6669,4803.0
2024-10-08 10:30:00,277.92,278.18,277.35,277.35,11320.0,275.2212,275.4787,274.6568,274.6568,11320.0
2024-10-08 10:35:00,277.35,278.24,277.31,277.9,6398.0,274.6568,275.5381,274.6172,275.2014,6398.0
2024-10-08 10:40:00,277.94,278.7,277.73,278.26,8253.0,275.241,275.9937,275.0331,275.5579,8253.0
2024-10-08 10:45:00,278.26,278.89,278.26,278.81,4766.0,275.5579,276.1818,275.5579,276.1026,4766.0
2024-10-08 10:50:00,278.81,279.5,278.81,279.39,12018.0,276.1026,276.7859,276.1026,276.677,12018.0
2024-10-08 10:55:00,279.54,279.7,279.19,279.2,4931.0,276.8255,276.9839,276.4789,276.4888,4931.0
2024-10-08 11:00:00,279.44,279.5,279.03,279.19,7369.0,276.7265,276.7859,276.3205,276.4789,7369.0
2024-10-08 11:05:00,279.43,279.44,279.17,279.17,1180.0,276.7166,276.7265,276.4591,276.4591,1180.0
2024-10-08 11:10:00,279.13,279.42,278.94,278.94,4804.0,276.4195,276.7067,276.2313,276.2313,4804.0
2024-10-08 11:15:00,278.94,279.14,278.68,279.14,3818.0,276.2313,276.4294,275.9739,276.4294,3818.0
2024-10-08 11:20:00,279.12,279.14,278.84,278.98,3100.0,276.4096,276.4294,276.1323,276.2709,3100.0
2024-10-08 11:25:00,279.01,279.21,278.99,279.1,2405.0,276.3006,276.4987,276.2808,276.3898,2405.0
2024-10-08 11:30:00,279.12,279.41,279.11,279.22,3708.0,276.4096,276.6968,276.3997,276.5086,3708.0
2024-10-08 11:35:00,279.35,279.48,279.26,279.26,3805.0,276.6373,276.7661,276.5482,276.5482,3805.0
2024-10-08 11:40:00,279.28,279.74,279.15,279.62,4885.0,276.568,277.0236,276.4393,276.9047,4885.0
2024-10-08 11:45:00,279.62,279.7,279.48,279.58,4463.0,276.9047,276.9839,276.7661,276.8651,4463.0
2024-10-08 11:50:00,279.58,279.81,279.45,279.71,7548.0,276.8651,277.0929,276.7364,276.9939,7548.0
2024-10-08 11:55:00,279.72,279.86,279.58,279.6,2536.0,277.0038,277.1424,276.8651,276.8849,2536.0
2024-10-08 12:00:00,279.63,280.05,279.56,280.0,6473.0,276.9146,277.3305,276.8453,277.281,6473.0
2024-10-08 12:05:00,280.03,280.27,280.03,280.12,2605.0,277.3107,277.5484,277.3107,277.3999,2605.0
2024-10-08 12:10:00,280.12,280.12,279.67,279.67,2127.0,277.3999,277.3999,276.9542,276.9542,2127.0
2024-10-08 12:15:00,279.66,279.76,279.61,279.75,1156.0,276.9443,277.0434,276.8948,277.0335,1156.0
2024-10-08 12:20:00,279.75,279.84,279.63,279.83,1962.0,277.0335,277.1226,276.9146,277.1127,1962.0
2024-10-08 12:25:00,279.7,279.81,279.66,279.68,1750.0,276.9839,277.0929,276.9443,276.9641,1750.0
2024-10-08 12:30:00,279.76,279.9,279.66,279.68,5208.0,277.0434,277.182,276.9443,276.9641,5208.0
2024-10-08 12:35:00,279.75,279.86,279.57,279.73,12537.0,277.0335,277.1424,276.8552,277.0137,12537.0
2024-10-08 12:40:00,279.86,280.04,279.63,280.0,12769.0,277.1424,277.3206,276.9146,277.281,12769.0
2024-10-08 12:45:00,279.86,280.4,279.86,280.4,2279.0,277.1424,277.6772,277.1424,277.6772,2279.0
2024-10-08 12:50:00,280.29,280.47,280.26,280.47,1500.0,277.5682,277.7465,277.5385,277.7465,1500.0
2024-10-08 12:55:00,280.45,280.45,280.25,280.33,1308.0,277.7267,277.7267,277.5286,277.6078,1308.0
2024-10-08 13:00:00,280.3,280.45,280.22,280.28,7301.0,277.5781,277.7267,277.4989,277.5583,7301.0
2024-10-08 13:05:00,280.27,280.29,279.82,279.83,3337.0,277.5484,277.5682,277.1028,277.1127,3337.0
2024-10-08 13:10:00,279.93,279.93,279.7,279.71,1400.0,277.2117,277.2117,276.9839,276.9939,1400.0
2024-10-08 13:15:00,279.69,279.82,279.59,279.79,1839.0,276.974,277.1028,276.875,277.0731,1839.0
2024-10-08 13:20:00,279.96,280.11,279.96,280.04,600.0,277.2414,277.39,277.2414,277.3206,600.0
2024-10-08 13:25:00,279.97,280.11,279.82,279.96,1000.0,277.2513,277.39,277.1028,277.2414,1000.0
2024-10-08 13:30:00,279.8,279.99,279.8,279.99,857.0,277.083,277.2711,277.083,277.2711,857.0
2024-10-08 13:35:00,279.88,280.42,279.88,279.99,8655.0,277.1622,277.697,277.1622,277.2711,8655.0
2024-10-08 13:40:00,280.0,280.12,279.92,279.93,1440.0,277.281,277.3999,277.2018,277.2117,1440.0
2024-10-08 13:45:00,279.97,280.07,279.73,279.85,1808.0,277.2513,277.3504,277.0137,277.1325,1808.0
2024-10-08 13:50:00,279.86,280.25,279.6,280.24,7731.0,277.1424,277.5286,276.8849,277.5187,7731.0
2024-10-08 13:55:00,280.15,280.15,279.99,279.99,3784.0,277.4296,277.4296,277.2711,277.2711,3784.0
2024-10-08 14:00:00,280.21,280.22,280.05,280.16,1200.0,277.489,277.4989,277.3305,277.4395,1200.0
2024-10-08 14:05:00,280.16,280.24,279.97,280.19,2268.0,277.4395,277.5187,277.2513,277.4692,2268.0
2024-10-08 14:10:00,280.03,280.19,279.97,280.05,4303.0,277.3107,277.4692,277.2513,277.3305,4303.0
2024-10-08 14:15:00,280.05,280.05,279.97,280.05,4412.0,277.3305,277.3305,277.2513,277.3305,4412.0
2024-10-08 14:20:00,280.05,280.47,280.05,280.42,3680.0,277.3305,277.7465,277.3305,277.697,3680.0
2024-10-08 14:25:00,280.42,280.43,280.27,280.36,6487.0,277.697,277.7069,277.5484,277.6375,6487.0
2024-10-08 14:30:00,280.38,280.57,280.15,280.42,6539.0,277.6573,277.8455,277.4296,277.697,6539.0
2024-10-08 14:35:00,280.53,280.53,280.28,280.46,5165.0,277.8059,277.8059,277.5583,277.7366,5165.0
2024-10-08 14:40:00,280.58,280.78,280.48,280.78,7998.0,277.8554,278.0535,277.7564,278.0535,7998.0
2024-10-08 14:45:00,280.85,281.04,280.85,281.04,2156.0,278.1228,278.3109,278.1228,278.3109,2156.0
2024-10-08 14:50:00,281.04,281.07,280.75,280.95,7124.0,278.3109,278.3406,278.0238,278.2218,7124.0
2024-10-08 14:55:00,280.86,280.91,280.56,280.56,11099.0,278.1327,278.1822,277.8356,277.8356,11099.0
2024-10-08 15:00:00,280.53,280.74,280.42,280.57,5890.0,277.8059,278.0138,277.697,277.8455,5890.0
2024-10-08 15:05:00,280.69,280.72,280.25,280.25,18067.0,277.9643,277.994,277.5286,277.5286,18067.0
2024-10-08 15:10:00,280.23,280.83,280.22,280.82,8526.0,277.5088,278.103,277.4989,278.0931,8526.0
2024-10-08 15:15:00,280.75,280.9,280.74,280.8,3526.0,278.0238,278.1723,278.0138,278.0733,3526.0
2024-10-08 15:20:00,280.74,280.99,280.74,280.94,4080.0,278.0138,278.2614,278.0138,278.2119,4080.0
2024-10-08 15:25:00,280.96,281.13,280.95,280.97,5708.0,278.2317,278.4001,278.2218,278.2416,5708.0
2024-10-08 15:30:00,281.0,281.13,280.89,281.03,8516.0,278.2713,278.4001,278.1624,278.301,8516.0
2024-10-08 15:35:00,281.02,281.22,280.97,281.18,7084.0,278.2911,278.4892,278.2416,278.4496,7084.0
2024-10-08 15:40:00,281.18,281.23,280.93,280.96,4105.0,278.4496,278.4991,278.202,278.2317,4105.0
2024-10-08 15:45:00,281.02,281.03,280.62,280.7,9951.0,278.2911,278.301,277.895,277.9742,9951.0
2024-10-08 15:50:00,280.62,280.8,280.29,280.34,18945.0,277.895,278.0733,277.5682,277.6177,18945.0
2024-10-08 15:55:00,280.28,280.45,279.85,279.97,94953.0,277.5583,277.7267,277.1325,277.2513,94953.0
2024-10-09 09:30:00,279.02,279.58,278.29,278.94,17386.0,276.3106,276.8651,275.5876,276.2313,17386.0
2024-10-09 09:35:00,280.0,280.81,279.44,280.61,15770.0,277.281,278.0832,276.7265,277.8851,15770.0
2024-10-09 09:40:00,280.43,281.31,280.42,281.31,6002.0,277.7069,278.5783,277.697,278.5783,6002.0
2024-10-09 09:45:00,281.11,282.0,280.94,281.98,9953.0,278.3803,279.2616,278.2119,279.2418,9953.0
2024-10-09 09:50:00,281.98,282.43,281.69,282.37,10841.0,279.2418,279.6874,278.9546,279.628,10841.0
2024-10-09 09:55:00,282.37,282.97,282.01,282.12,19634.0,279.628,280.2222,279.2715,279.3804,19634.0
2024-10-09 10:00:00,282.1,282.37,281.72,281.75,5208.0,279.3606,279.628,278.9843,279.014,5208.0
2024-10-09 10:05:00,282.01,282.02,281.64,282.01,840.0,279.2715,279.2814,278.9051,279.2715,840.0
2024-10-09 10:10:00,282.26,282.43,282.0,282.2,1234.0,279.5191,279.6874,279.2616,279.4597,1234.0
2024-10-09 10:15:00,282.35,282.36,281.1,281.1,1200.0,279.6082,279.6181,278.3704,278.3704,1200.0
2024-10-09 10:20:00,281.42,281.82,281.22,281.57,2379.0,278.6872,279.0834,278.4892,278.8358,2379.0
2024-10-09 10:25:00,281.75,281.8,281.44,281.62,2134.0,279.014,279.0636,278.7071,278.8853,2134.0
2024-10-09 10:30:00,281.55,281.55,281.24,281.25,3424.0,278.816,278.816,278.509,278.5189,3424.0
2024-10-09 10:35:00,281.29,281.72,281.29,281.72,425.0,278.5585,278.9843,278.5585,278.9843,425.0
2024-10-09 10:40:00,281.67,282.04,281.54,282.04,1032.0,278.9348,279.3012,278.8061,279.3012,1032.0
2024-10-09 10:45:00,282.17,282.68,282.17,282.68,2885.0,279.43,279.935,279.43,279.935,2885.0
2024-10-09 10:50:00,282.66,283.0,282.47,283.0,3476.0,279.9152,280.2519,279.7271,280.2519,3476.0
2024-10-09 10:55:00,282.74,282.78,282.04,282.31,6487.0,279.9944,280.034,279.3012,279.5686,6487.0
2024-10-09 11:00:00,282.12,282.25,281.89,282.25,3229.0,279.3804,279.5092,279.1527,279.5092,3229.0
2024-10-09 11:05:00,282.09,282.22,281.94,282.19,1399.0,279.3507,279.4795,279.2022,279.4498,1399.0
2024-10-09 11:10:00,281.96,282.39,281.93,282.24,5162.0,279.222,279.6478,279.1923,279.4993,5162.0
2024-10-09 11:15:00,282.24,282.73,282.23,282.57,6365.0,279.4993,279.9845,279.4894,279.8261,6365.0
2024-10-09 11:20:00,282.6,282.98,282.59,282.85,1662.0,279.8558,280.2321,279.8459,280.1034,1662.0
2024-10-09 11:25:00,282.86,283.3,282.75,283.26,1840.0,280.1133,280.549,280.0043,280.5094,1840.0
2024-10-09 11:30:00,283.25,283.33,283.13,283.17,3888.0,280.4995,280.5787,280.3806,280.4203,3888.0
2024-10-09 11:35:00,283.46,283.83,283.36,283.82,6793.0,280.7074,281.0738,280.6084,281.0639,6793.0
2024-10-09 11:40:00,283.92,284.13,283.83,284.13,8454.0,281.163,281.3709,281.0738,281.3709,8454.0
2024-10-09 11:45:00,284.13,284.35,283.98,284.23,2855.0,281.3709,281.5888,281.2224,281.47,2855.0
2024-10-09 11:50:00,284.38,284.59,284.33,284.54,2000.0,281.6185,281.8265,281.569,281.7769,2000.0
2024-10-09 11:55:00,284.56,284.67,284.25,284.31,6930.0,281.7968,281.9057,281.4898,281.5492,6930.0
2024-10-09 12:00:00,284.46,284.46,284.24,284.44,5336.0,281.6977,281.6977,281.4799,281.6779,5336.0
2024-10-09 12:05:00,284.44,284.54,284.03,284.11,6266.0,281.6779,281.7769,281.2719,281.3511,6266.0
2024-10-09 12:10:00,284.17,284.35,284.16,284.35,1344.0,281.4105,281.5888,281.4006,281.5888,1344.0
2024-10-09 12:15:00,284.29,284.39,284.03,284.03,4783.0,281.5294,281.6284,281.2719,281.2719,4783.0
2024-10-09 12:20:00,284.18,284.33,283.93,283.99,2939.0,281.4204,281.569,281.1729,281.2323,2939.0
2024-10-09 12:25:00,284.07,284.07,283.5,283.5,7577.0,281.3115,281.3115,280.747,280.747,7577.0
2024-10-09 12:30:00,283.5,283.71,283.28,283.69,4857.0,280.747,280.955,280.5292,280.9352,4857.0
2024-10-09 12:35:00,283.61,283.93,283.54,283.55,2265.0,280.856,281.1729,280.7867,280.7966,2265.0
2024-10-09 12:40:00,283.46,283.68,283.12,283.12,2996.0,280.7074,280.9253,280.3707,280.3707,2996.0
2024-10-09 12:45:00,283.25,283.56,283.08,283.08,9612.0,280.4995,280.8065,280.3311,280.3311,9612.0
2024-10-09 12:50:00,283.4,283.4,283.09,283.25,2565.0,280.648,280.648,280.341,280.4995,2565.0
2024-10-09 12:55:00,283.15,283.39,283.14,283.37,1818.0,280.4004,280.6381,280.3905,280.6183,1818.0
2024-10-09 13:00:00,283.38,283.39,282.97,282.97,2481.0,280.6282,280.6381,280.2222,280.2222,2481.0
2024-10-09 13:05:00,282.94,283.18,282.87,283.01,2327.0,280.1925,280.4302,280.1232,280.2618,2327.0
2024-10-09 13:10:00,283.01,283.39,283.01,283.32,2650.0,280.2618,280.6381,280.2618,280.5688,2650.0
2024-10-09 13:15:00,283.38,283.59,283.38,283.49,1229.0,280.6282,280.8362,280.6282,280.7371,1229.0
2024-10-09 13:20:00,283.59,283.64,283.37,283.6,1961.0,280.8362,280.8857,280.6183,280.8461,1961.0
2024-10-09 13:25:00,283.48,283.6,283.19,283.19,2846.0,280.7272,280.8461,280.4401,280.4401,2846.0
2024-10-09 13:30:00,283.2,283.41,283.2,283.41,1052.0,280.45,280.6579,280.45,280.6579,1052.0
2024-10-09 13:35:00,283.24,283.64,283.18,283.64,2124.0,280.4896,280.8857,280.4302,280.8857,2124.0
2024-10-09 13:40:00,283.45,283.57,283.29,283.38,3038.0,280.6975,280.8164,280.5391,280.6282,3038.0
2024-10-09 13:45:00,283.2,283.52,283.2,283.34,600.0,280.45,280.7669,280.45,280.5886,600.0
2024-10-09 13:50:00,283.31,283.59,283.25,283.35,4823.0,280.5589,280.8362,280.4995,280.5985,4823.0
2024-10-09 13:55:00,283.47,283.47,283.07,283.07,2138.0,280.7173,280.7173,280.3212,280.3212,2138.0
2024-10-09 14:00:00,283.3,283.3,283.1,283.28,1505.0,280.549,280.549,280.3509,280.5292,1505.0
2024-10-09 14:05:00,283.28,283.59,283.28,283.59,1946.0,280.5292,280.8362,280.5292,280.8362,1946.0
2024-10-09 14:10:00,283.43,283.45,283.24,283.31,1202.0,280.6777,280.6975,280.4896,280.5589,1202.0
2024-10-09 14:15:00,283.31,283.67,283.31,283.55,7657.0,280.5589,280.9154,280.5589,280.7966,7657.0
2024-10-09 14:20:00,283.53,283.53,283.05,283.09,4713.0,280.7768,280.7768,280.3014,280.341,4713.0
2024-10-09 14:25:00,283.19,283.23,282.89,282.89,3568.0,280.4401,280.4797,280.143,280.143,3568.0
2024-10-09 14:30:00,282.88,283.06,282.79,283.06,3972.0,280.1331,280.3113,280.0439,280.3113,3972.0
2024-10-09 14:35:00,283.06,283.3,283.0,283.26,4626.0,280.3113,280.549,280.2519,280.5094,4626.0
2024-10-09 14:40:00,283.25,283.41,283.22,283.38,2778.0,280.4995,280.6579,280.4698,280.6282,2778.0
2024-10-09 14:45:00,283.4,283.48,283.2,283.48,2422.0,280.648,280.7272,280.45,280.7272,2422.0
2024-10-09 14:50:00,283.28,283.37,282.99,282.99,4755.0,280.5292,280.6183,280.242,280.242,4755.0
2024-10-09 14:55:00,283.01,283.04,282.79,283.0,2634.0,280.2618,280.2915,280.0439,280.2519,2634.0
2024-10-09 15:00:00,283.21,283.21,282.88,283.06,1903.0,280.4599,280.4599,280.1331,280.3113,1903.0
2024-10-09 15:05:00,282.86,283.06,282.85,282.86,2827.0,280.1133,280.3113,280.1034,280.1133,2827.0
2024-10-09 15:10:00,282.91,282.93,282.71,282.79,3090.0,280.1628,280.1826,279.9647,280.0439,3090.0
2024-10-09 15:15:00,282.78,282.99,282.69,282.99,3326.0,280.034,280.242,279.9449,280.242,3326.0
2024-10-09 15:20:00,282.99,283.26,282.98,283.22,3151.0,280.242,280.5094,280.2321,280.4698,3151.0
2024-10-09 15:25:00,283.23,283.46,283.19,283.39,5959.0,280.4797,280.7074,280.4401,280.6381,5959.0
2024-10-09 15:30:00,283.34,283.41,282.79,283.26,8179.0,280.5886,280.6579,280.0439,280.5094,8179.0
2024-10-09 15:35:00,283.18,283.55,283.11,283.55,4900.0,280.4302,280.7966,280.3608,280.7966,4900.0
2024-10-09 15:40:00,283.48,283.48,283.13,283.13,6034.0,280.7272,280.7272,280.3806,280.3806,6034.0
2024-10-09 15:45:00,283.06,283.37,283.02,283.13,9993.0,280.3113,280.6183,280.2717,280.3806,9993.0
2024-10-09 15:50:00,283.07,283.35,283.05,283.24,18946.0,280.3212,280.5985,280.3014,280.4896,18946.0
2024-10-09 15:55:00,283.13,283.13,282.7,282.82,55708.0,280.3806,280.3806,279.9548,280.0737,55708.0
2024-10-10 09:30:00,288.25,289.87,287.51,289.27,37926.0,285.4509,287.0552,284.7181,286.461,37926.0
2024-10-10 09:35:00,289.35,289.76,286.91,287.52,34966.0,286.5402,286.9463,284.1239,284.728,34966.0
2024-10-10 09:40:00,287.55,288.25,286.0,286.05,11813.0,284.7577,285.4509,283.2228,283.2723,11813.0
2024-10-10 09:45:00,285.98,287.19,285.81,287.19,13713.0,283.203,284.4012,283.0346,284.4012,13713.0
2024-10-10 09:50:00,287.01,287.94,286.74,287.17,8143.0,284.223,285.1439,283.9556,284.3814,8143.0
2024-10-10 09:55:00,287.16,287.67,286.38,286.57,5642.0,284.3715,284.8766,283.5991,283.7872,5642.0
2024-10-10 10:00:00,286.16,286.45,285.54,286.22,3581.0,283.3812,283.6684,282.7672,283.4406,3581.0
2024-10-10 10:05:00,286.11,286.79,285.91,286.31,2274.0,283.3317,284.0051,283.1336,283.5298,2274.0
2024-10-10 10:10:00,285.93,286.16,284.83,284.84,3095.0,283.1535,283.3812,282.0641,282.074,3095.0
2024-10-10 10:15:00,284.81,285.29,284.81,285.02,2645.0,282.0443,282.5197,282.0443,282.2523,2645.0
2024-10-10 10:20:00,285.03,285.49,284.89,285.23,3199.0,282.2622,282.7177,282.1236,282.4602,3199.0
2024-10-10 10:25:00,285.18,285.27,284.49,284.51,2738.0,282.4107,282.4999,281.7274,281.7472,2738.0
2024-10-10 10:30:00,284.54,285.19,284.53,284.95,4380.0,281.7769,282.4206,281.767,282.183,4380.0
2024-10-10 10:35:00,285.02,285.48,285.02,285.3,2709.0,282.2523,282.7078,282.2523,282.5296,2709.0
2024-10-10 10:40:00,285.3,285.46,285.3,285.31,1150.0,282.5296,282.688,282.5296,282.5395,1150.0
2024-10-10 10:45:00,284.87,285.17,284.85,285.17,1464.0,282.1037,282.4008,282.0839,282.4008,1464.0
2024-10-10 10:50:00,285.36,285.53,285.0,285.0,6391.0,282.589,282.7573,282.2325,282.2325,6391.0
2024-10-10 10:55:00,285.13,285.2,284.74,284.82,2511.0,282.3612,282.4305,281.975,282.0542,2511.0
2024-10-10 11:00:00,284.84,284.84,284.48,284.49,1935.0,282.074,282.074,281.7175,281.7274,1935.0
2024-10-10 11:05:00,284.59,285.11,284.58,285.11,2482.0,281.8265,282.3414,281.8166,282.3414,2482.0
2024-10-10 11:10:00,285.22,285.59,285.15,285.56,3476.0,282.4503,282.8168,282.381,282.787,3476.0
2024-10-10 11:15:00,285.65,285.71,285.56,285.69,2064.0,282.8762,282.9356,282.787,282.9158,2064.0
2024-10-10 11:20:00,285.64,285.76,285.37,285.37,1419.0,282.8663,282.9851,282.5989,282.5989,1419.0
2024-10-10 11:25:00,285.19,285.51,285.04,285.26,4012.0,282.4206,282.7375,282.2721,282.49,4012.0
2024-10-10 11:30:00,285.24,285.33,285.0,285.23,1800.0,282.4702,282.5593,282.2325,282.4602,1800.0
2024-10-10 11:35:00,285.17,285.17,284.8,285.17,2604.0,282.4008,282.4008,282.0344,282.4008,2604.0
2024-10-10 11:40:00,284.95,285.06,284.92,284.92,350.0,282.183,282.2919,282.1533,282.1533,350.0
2024-10-10 11:45:00,284.71,285.0,284.71,284.99,1575.0,281.9453,282.2325,281.9453,282.2226,1575.0
2024-10-10 11:50:00,284.87,285.18,284.8,285.13,1884.0,282.1037,282.4107,282.0344,282.3612,1884.0
2024-10-10 11:55:00,285.33,285.33,284.91,284.97,3186.0,282.5593,282.5593,282.1434,282.2028,3186.0
2024-10-10 12:00:00,284.82,284.82,284.31,284.31,2960.0,282.0542,282.0542,281.5492,281.5492,2960.0
2024-10-10 12:05:00,284.56,284.88,284.56,284.87,2757.0,281.7968,282.1136,281.7968,282.1037,2757.0
2024-10-10 12:10:00,284.77,284.96,284.72,284.93,1628.0,282.0047,282.1929,281.9552,282.1632,1628.0
2024-10-10 12:15:00,284.97,285.0,284.78,284.96,2002.0,282.2028,282.2325,282.0146,282.1929,2002.0
2024-10-10 12:20:00,284.92,285.2,284.92,285.2,3428.0,282.1533,282.4305,282.1533,282.4305,3428.0
2024-10-10 12:25:00,285.26,285.44,285.26,285.42,3612.0,282.49,282.6682,282.49,282.6484,3612.0
2024-10-10 12:30:00,285.39,285.39,284.97,284.98,2769.0,282.6187,282.6187,282.2028,282.2127,2769.0
2024-10-10 12:35:00,284.9,285.15,284.9,284.99,783.0,282.1335,282.381,282.1335,282.2226,783.0
2024-10-10 12:40:00,284.78,284.78,284.42,284.48,2943.0,282.0146,282.0146,281.6581,281.7175,2943.0
2024-10-10 12:45:00,284.66,284.73,284.62,284.66,1570.0,281.8958,281.9651,281.8562,281.8958,1570.0
2024-10-10 12:50:00,284.69,284.82,284.55,284.6,5993.0,281.9255,282.0542,281.7869,281.8364,5993.0
2024-10-10 12:55:00,284.44,284.46,284.02,284.02,1412.0,281.6779,281.6977,281.262,281.262,1412.0
2024-10-10 13:00:00,283.97,284.02,283.71,283.79,3556.0,281.2125,281.262,280.955,281.0342,3556.0
2024-10-10 13:05:00,283.79,283.94,283.58,283.58,5651.0,281.0342,281.1828,280.8263,280.8263,5651.0
2024-10-10 13:10:00,283.61,283.74,283.53,283.62,2849.0,280.856,280.9847,280.7768,280.8659,2849.0
2024-10-10 13:15:00,283.62,284.11,283.61,284.09,10308.0,280.8659,281.3511,280.856,281.3313,10308.0
2024-10-10 13:20:00,283.91,284.01,283.7,283.96,1205.0,281.1531,281.2521,280.9451,281.2026,1205.0
2024-10-10 13:25:00,283.94,283.99,283.8,283.93,5074.0,281.1828,281.2323,281.0441,281.1729,5074.0
2024-10-10 13:30:00,283.92,284.02,283.91,283.96,4109.0,281.163,281.262,281.1531,281.2026,4109.0
2024-10-10 13:35:00,284.01,284.05,283.87,283.94,10872.0,281.2521,281.2917,281.1135,281.1828,10872.0
2024-10-10 13:40:00,283.98,284.09,283.9,283.92,7106.0,281.2224,281.3313,281.1432,281.163,7106.0
2024-10-10 13:45:00,283.94,284.02,283.75,283.97,5025.0,281.1828,281.262,280.9946,281.2125,5025.0
2024-10-10 13:50:00,283.97,284.01,283.71,284.01,3532.0,281.2125,281.2521,280.955,281.2521,3532.0
2024-10-10 13:55:00,284.09,284.35,284.04,284.35,2168.0,281.3313,281.5888,281.2818,281.5888,2168.0
2024-10-10 14:00:00,284.19,284.19,283.99,284.02,1169.0,281.4303,281.4303,281.2323,281.262,1169.0
2024-10-10 14:05:00,284.09,284.09,283.96,284.06,700.0,281.3313,281.3313,281.2026,281.3016,700.0
2024-10-10 14:10:00,284.03,284.14,283.99,284.01,1807.0,281.2719,281.3808,281.2323,281.2521,1807.0
2024-10-10 14:15:00,284.01,284.05,283.61,283.74,10884.0,281.2521,281.2917,280.856,280.9847,10884.0
2024-10-10 14:20:00,283.77,284.14,283.77,284.13,4931.0,281.0144,281.3808,281.0144,281.3709,4931.0
2024-10-10 14:25:00,284.0,284.14,283.69,283.69,3940.0,281.2422,281.3808,280.9352,280.9352,3940.0
2024-10-10 14:30:00,283.66,283.66,283.41,283.48,3271.0,280.9055,280.9055,280.6579,280.7272,3271.0
2024-10-10 14:35:00,283.48,283.79,283.47,283.79,2155.0,280.7272,281.0342,280.7173,281.0342,2155.0
2024-10-10 14:40:00,283.76,283.86,283.72,283.86,6421.0,281.0045,281.1036,280.9649,281.1036,6421.0
2024-10-10 14:45:00,283.84,283.89,283.66,283.86,3302.0,281.0837,281.1333,280.9055,281.1036,3302.0
2024-10-10 14:50:00,283.81,283.81,283.57,283.69,5047.0,281.054,281.054,280.8164,280.9352,5047.0
2024-10-10 14:55:00,283.75,283.88,283.72,283.88,3620.0,280.9946,281.1234,280.9649,281.1234,3620.0
2024-10-10 15:00:00,283.79,284.02,283.78,283.93,801.0,281.0342,281.262,281.0243,281.1729,801.0
2024-10-10 15:05:00,283.88,284.0,283.74,284.0,4854.0,281.1234,281.2422,280.9847,281.2422,4854.0
2024-10-10 15:10:00,283.91,284.4,283.91,284.05,16706.0,281.1531,281.6383,281.1531,281.2917,16706.0
2024-10-10 15:15:00,284.09,284.15,283.91,284.05,2599.0,281.3313,281.3907,281.1531,281.2917,2599.0
2024-10-10 15:20:00,284.09,284.33,283.99,284.28,3959.0,281.3313,281.569,281.2323,281.5195,3959.0
2024-10-10 15:25:00,284.29,284.31,284.19,284.25,4355.0,281.5294,281.5492,281.4303,281.4898,4355.0
2024-10-10 15:30:00,284.22,284.43,284.22,284.43,7864.0,281.4601,281.668,281.4601,281.668,7864.0
2024-10-10 15:35:00,284.37,284.49,284.3,284.48,4863.0,281.6086,281.7274,281.5393,281.7175,4863.0
2024-10-10 15:40:00,284.53,284.65,284.34,284.52,7748.0,281.767,281.8859,281.5789,281.7571,7748.0
2024-10-10 15:45:00,284.52,284.72,284.36,284.43,6306.0,281.7571,281.9552,281.5987,281.668,6306.0
2024-10-10 15:50:00,284.4,284.78,284.35,284.73,11951.0,281.6383,282.0146,281.5888,281.9651,11951.0
2024-10-10 15:55:00,284.73,284.78,284.39,284.74,58107.0,281.9651,282.0146,281.6284,281.975,58107.0
2024-10-11 09:30:00,286.12,288.0,285.29,287.19,18444.0,283.3416,285.2034,282.5197,284.4012,18444.0
2024-10-11 09:35:00,287.08,287.48,286.68,287.09,1972.0,284.2923,284.6884,283.8962,284.3022,1972.0
2024-10-11 09:40:00,287.48,287.8,287.13,287.47,5660.0,284.6884,285.0053,284.3418,284.6785,5660.0
2024-10-11 09:45:00,287.96,287.96,287.36,287.43,5391.0,285.1637,285.1637,284.5696,284.6389,5391.0
2024-10-11 09:50:00,287.76,287.99,287.63,287.99,4842.0,284.9657,285.1934,284.8369,285.1934,4842.0
2024-10-11 09:55:00,287.83,287.95,287.62,287.75,2682.0,285.035,285.1538,284.827,284.9558,2682.0
2024-10-11 10:00:00,287.63,287.86,287.03,287.26,8452.0,284.8369,285.0647,284.2428,284.4705,8452.0
2024-10-11 10:05:00,287.46,287.46,287.24,287.36,1705.0,284.6686,284.6686,284.4507,284.5696,1705.0
2024-10-11 10:10:00,287.45,287.64,287.26,287.34,1478.0,284.6587,284.8468,284.4705,284.5498,1478.0
2024-10-11 10:15:00,287.42,288.25,287.42,287.71,9414.0,284.629,285.4509,284.629,284.9162,9414.0
2024-10-11 10:20:00,287.75,288.05,287.64,287.93,2621.0,284.9558,285.2529,284.8468,285.134,2621.0
2024-10-11 10:25:00,288.09,288.38,288.09,288.34,7503.0,285.2925,285.5797,285.2925,285.54,7503.0
2024-10-11 10:30:00,288.34,288.46,288.19,288.19,1489.0,285.54,285.6589,285.3915,285.3915,1489.0
2024-10-11 10:35:00,288.15,288.15,287.49,287.49,3807.0,285.3519,285.3519,284.6983,284.6983,3807.0
2024-10-11 10:40:00,287.61,287.86,287.5,287.58,3209.0,284.8171,285.0647,284.7082,284.7874,3209.0
2024-10-11 10:45:00,287.71,288.0,287.63,287.9,3734.0,284.9162,285.2034,284.8369,285.1043,3734.0
2024-10-11 10:50:00,287.92,288.1,287.74,287.82,3961.0,285.1241,285.3024,284.9459,285.0251,3961.0
2024-10-11 10:55:00,288.01,288.04,287.81,287.96,5080.0,285.2133,285.243,285.0152,285.1637,5080.0
2024-10-11 11:00:00,287.74,287.74,287.14,287.22,4301.0,284.9459,284.9459,284.3517,284.4309,4301.0
2024-10-11 11:05:00,287.22,287.51,287.22,287.51,1548.0,284.4309,284.7181,284.4309,284.7181,1548.0
2024-10-11 11:10:00,287.76,288.25,287.76,288.25,2449.0,284.9657,285.4509,284.9657,285.4509,2449.0
2024-10-11 11:15:00,288.33,288.48,288.24,288.29,2168.0,285.5301,285.6787,285.441,285.4905,2168.0
2024-10-11 11:20:00,288.32,288.43,288.23,288.23,2000.0,285.5202,285.6292,285.4311,285.4311,2000.0
2024-10-11 11:25:00,288.24,288.24,287.68,287.85,2272.0,285.441,285.441,284.8865,285.0548,2272.0
2024-10-11 11:30:00,287.85,287.85,287.53,287.53,2495.0,285.0548,285.0548,284.7379,284.7379,2495.0
2024-10-11 11:35:00,287.52,287.7,287.5,287.69,2069.0,284.728,284.9063,284.7082,284.8964,2069.0
2024-10-11 11:40:00,287.7,287.73,287.27,287.3,2373.0,284.9063,284.936,284.4804,284.5101,2373.0
2024-10-11 11:45:00,287.44,287.45,287.11,287.15,1251.0,284.6488,284.6587,284.322,284.3616,1251.0
2024-10-11 11:50:00,287.08,287.16,286.86,286.87,1695.0,284.2923,284.3715,284.0744,284.0843,1695.0
2024-10-11 11:55:00,286.82,287.05,286.8,286.88,2779.0,284.0348,284.2626,284.015,284.0942,2779.0
2024-10-11 12:00:00,286.99,287.09,286.99,287.08,401.0,284.2032,284.3022,284.2032,284.2923,401.0
2024-10-11 12:05:00,287.14,287.34,287.05,287.17,4257.0,284.3517,284.5498,284.2626,284.3814,4257.0
2024-10-11 12:10:00,287.15,287.4,287.02,287.31,4049.0,284.3616,284.6092,284.2329,284.5201,4049.0
2024-10-11 12:15:00,287.1,287.42,287.1,287.2,1958.0,284.3121,284.629,284.3121,284.4111,1958.0
2024-10-11 12:20:00,287.11,287.14,286.85,287.0,1394.0,284.322,284.3517,284.0645,284.2131,1394.0
2024-10-11 12:25:00,287.09,287.16,286.92,287.0,2857.0,284.3022,284.3715,284.1338,284.2131,2857.0
2024-10-11 12:30:00,286.91,287.0,286.75,286.96,3570.0,284.1239,284.2131,283.9655,284.1734,3570.0
2024-10-11 12:35:00,286.86,286.88,286.69,286.7,1175.0,284.0744,284.0942,283.9061,283.916,1175.0
2024-10-11 12:40:00,286.89,286.97,286.83,286.88,2128.0,284.1041,284.1834,284.0447,284.0942,2128.0
2024-10-11 12:45:00,286.84,286.84,286.34,286.34,2878.0,284.0546,284.0546,283.5595,283.5595,2878.0
2024-10-11 12:50:00,286.26,286.47,286.24,286.25,806.0,283.4802,283.6882,283.4604,283.4703,806.0
2024-10-11 12:55:00,286.23,286.57,286.06,286.57,2663.0,283.4505,283.7872,283.2822,283.7872,2663.0
2024-10-11 13:00:00,286.44,286.68,286.38,286.39,2101.0,283.6585,283.8962,283.5991,283.609,2101.0
2024-10-11 13:05:00,286.27,286.55,286.27,286.48,2349.0,283.4902,283.7674,283.4902,283.6981,2349.0
2024-10-11 13:10:00,286.48,286.62,286.47,286.58,1713.0,283.6981,283.8368,283.6882,283.7971,1713.0
2024-10-11 13:15:00,286.47,286.57,286.34,286.56,800.0,283.6882,283.7872,283.5595,283.7773,800.0
2024-10-11 13:20:00,286.49,286.56,286.37,286.37,500.0,283.708,283.7773,283.5892,283.5892,500.0
2024-10-11 13:25:00,286.38,286.48,286.38,286.47,2651.0,283.5991,283.6981,283.5991,283.6882,2651.0
2024-10-11 13:30:00,286.42,286.55,286.39,286.39,2320.0,283.6387,283.7674,283.609,283.609,2320.0
2024-10-11 13:35:00,286.38,286.65,286.3,286.62,6524.0,283.5991,283.8665,283.5199,283.8368,6524.0
2024-10-11 13:40:00,286.57,286.79,286.57,286.79,2553.0,283.7872,284.0051,283.7872,284.0051,2553.0
2024-10-11 13:45:00,286.74,286.75,286.54,286.59,1300.0,283.9556,283.9655,283.7575,283.807,1300.0
2024-10-11 13:50:00,286.55,286.63,286.52,286.6,4623.0,283.7674,283.8467,283.7377,283.8169,4623.0
2024-10-11 13:55:00,286.63,286.65,286.52,286.65,939.0,283.8467,283.8665,283.7377,283.8665,939.0
2024-10-11 14:00:00,286.49,286.59,286.45,286.59,938.0,283.708,283.807,283.6684,283.807,938.0
2024-10-11 14:05:00,286.5,286.52,286.38,286.38,836.0,283.7179,283.7377,283.5991,283.5991,836.0
2024-10-11 14:10:00,286.33,286.66,286.3,286.66,2310.0,283.5496,283.8764,283.5199,283.8764,2310.0
2024-10-11 14:15:00,286.68,286.78,286.58,286.77,1206.0,283.8962,283.9952,283.7971,283.9853,1206.0
2024-10-11 14:20:00,286.69,286.89,286.55,286.55,3482.0,283.9061,284.1041,283.7674,283.7674,3482.0
2024-10-11 14:25:00,286.56,286.68,286.44,286.55,1200.0,283.7773,283.8962,283.6585,283.7674,1200.0
2024-10-11 14:30:00,286.55,286.6,286.39,286.39,3054.0,283.7674,283.8169,283.609,283.609,3054.0
2024-10-11 14:35:00,286.29,286.35,286.08,286.11,3410.0,283.51,283.5694,283.302,283.3317,3410.0
2024-10-11 14:40:00,286.11,286.38,286.05,286.35,1786.0,283.3317,283.5991,283.2723,283.5694,1786.0
2024-10-11 14:45:00,286.38,286.44,286.07,286.07,1735.0,283.5991,283.6585,283.2921,283.2921,1735.0
2024-10-11 14:50:00,286.2,286.27,286.2,286.24,2663.0,283.4208,283.4902,283.4208,283.4604,2663.0
2024-10-11 14:55:00,286.31,286.46,286.31,286.46,1191.0,283.5298,283.6783,283.5298,283.6783,1191.0
2024-10-11 15:00:00,286.37,286.58,286.37,286.56,1727.0,283.5892,283.7971,283.5892,283.7773,1727.0
2024-10-11 15:05:00,286.44,286.76,286.4,286.69,5804.0,283.6585,283.9754,283.6189,283.9061,5804.0
2024-10-11 15:10:00,286.75,287.05,286.74,286.91,8387.0,283.9655,284.2626,283.9556,284.1239,8387.0
2024-10-11 15:15:00,287.0,287.12,286.89,286.94,2850.0,284.2131,284.3319,284.1041,284.1536,2850.0
2024-10-11 15:20:00,286.93,287.04,286.82,286.9,2106.0,284.1437,284.2527,284.0348,284.114,2106.0
2024-10-11 15:25:00,286.92,286.98,286.67,286.68,3415.0,284.1338,284.1933,283.8863,283.8962,3415.0
2024-10-11 15:30:00,286.7,287.11,286.7,287.04,3171.0,283.916,284.322,283.916,284.2527,3171.0
2024-10-11 15:35:00,287.1,287.19,286.86,287.05,3986.0,284.3121,284.4012,284.0744,284.2626,3986.0
2024-10-11 15:40:00,287.07,287.09,286.82,287.08,5384.0,284.2824,284.3022,284.0348,284.2923,5384.0
2024-10-11 15:45:00,287.05,287.29,286.87,287.05,7630.0,284.2626,284.5002,284.0843,284.2626,7630.0
2024-10-11 15:50:00,287.09,287.33,286.92,287.01,11978.0,284.3022,284.5399,284.1338,284.223,11978.0
2024-10-11 15:55:00,287.1,287.39,286.79,286.8,44357.0,284.3121,284.5993,284.0051,284.015,44357.0
2024-10-14 09:30:00,287.69,287.69,286.12,286.88,15590.0,284.8964,284.8964,283.3416,284.0942,15590.0
2024-10-14 09:35:00,286.97,287.26,286.76,287.01,2366.0,284.1834,284.4705,283.9754,284.223,2366.0
2024-10-14 09:40:00,287.0,287.01,285.84,286.26,1207.0,284.2131,284.223,283.0643,283.4802,1207.0
2024-10-14 09:45:00,285.9,286.2,285.82,286.19,2888.0,283.1237,283.4208,283.0445,283.4109,2888.0
2024-10-14 09:50:00,285.89,285.99,285.51,285.94,4280.0,283.1138,283.2129,282.7375,283.1634,4280.0
2024-10-14 09:55:00,286.34,287.0,286.13,286.89,3114.0,283.5595,284.2131,283.3515,284.1041,3114.0
2024-10-14 10:00:00,287.19,287.43,286.94,286.97,2596.0,284.4012,284.6389,284.1536,284.1834,2596.0
2024-10-14 10:05:00,286.87,286.87,286.48,286.69,3374.0,284.0843,284.0843,283.6981,283.9061,3374.0
2024-10-14 10:10:00,286.5,287.13,286.48,287.07,5940.0,283.7179,284.3418,283.6981,284.2824,5940.0
2024-10-14 10:15:00,287.24,288.04,287.24,287.83,3300.0,284.4507,285.243,284.4507,285.035,3300.0
2024-10-14 10:20:00,287.9,287.99,287.69,287.92,1550.0,285.1043,285.1934,284.8964,285.1241,1550.0
2024-10-14 10:25:00,287.93,288.12,287.49,287.49,2779.0,285.134,285.3222,284.6983,284.6983,2779.0
2024-10-14 10:30:00,287.6,287.78,287.56,287.63,3815.0,284.8072,284.9855,284.7676,284.8369,3815.0
2024-10-14 10:35:00,287.54,287.79,287.54,287.64,1103.0,284.7478,284.9954,284.7478,284.8468,1103.0
2024-10-14 10:40:00,287.63,287.83,287.62,287.68,1100.0,284.8369,285.035,284.827,284.8865,1100.0
2024-10-14 10:45:00,287.59,287.68,287.26,287.41,1458.0,284.7973,284.8865,284.4705,284.6191,1458.0
2024-10-14 10:50:00,287.54,287.98,287.54,287.6,2196.0,284.7478,285.1835,284.7478,284.8072,2196.0
2024-10-14 10:55:00,287.68,287.87,287.68,287.69,1200.0,284.8865,285.0746,284.8865,284.8964,1200.0
2024-10-14 11:00:00,287.71,288.07,287.71,287.82,2443.0,284.9162,285.2727,284.9162,285.0251,2443.0
2024-10-14 11:05:00,287.69,287.88,287.69,287.74,552.0,284.8964,285.0845,284.8964,284.9459,552.0
2024-10-14 11:10:00,287.88,287.93,287.88,287.93,4888.0,285.0845,285.134,285.0845,285.134,4888.0
2024-10-14 11:15:00,288.0,288.07,287.88,288.0,1451.0,285.2034,285.2727,285.0845,285.2034,1451.0
2024-10-14 11:20:00,288.06,288.08,287.87,287.87,3439.0,285.2628,285.2826,285.0746,285.0746,3439.0
2024-10-14 11:25:00,287.97,288.26,287.95,288.24,3386.0,285.1736,285.4608,285.1538,285.441,3386.0
2024-10-14 11:30:00,288.18,288.5,288.05,288.05,6460.0,285.3816,285.6985,285.2529,285.2529,6460.0
2024-10-14 11:35:00,288.13,288.13,288.12,288.13,295.0,285.3321,285.3321,285.3222,285.3321,295.0
2024-10-14 11:40:00,288.27,288.45,288.19,288.44,1918.0,285.4707,285.649,285.3915,285.6391,1918.0
2024-10-14 11:45:00,288.44,288.47,288.42,288.43,1125.0,285.6391,285.6688,285.6193,285.6292,1125.0
2024-10-14 11:50:00,288.43,288.61,288.43,288.5,919.0,285.6292,285.8074,285.6292,285.6985,919.0
2024-10-14 11:55:00,288.5,288.68,288.45,288.68,705.0,285.6985,285.8767,285.649,285.8767,705.0
2024-10-14 12:00:00,288.44,288.52,288.43,288.52,1300.0,285.6391,285.7183,285.6292,285.7183,1300.0
2024-10-14 12:05:00,288.37,288.52,288.34,288.48,3025.0,285.5698,285.7183,285.54,285.6787,3025.0
2024-10-14 12:10:00,288.4,288.45,288.38,288.45,1081.0,285.5995,285.649,285.5797,285.649,1081.0
2024-10-14 12:15:00,288.44,288.69,288.44,288.58,4441.0,285.6391,285.8867,285.6391,285.7777,4441.0
2024-10-14 12:20:00,288.51,288.77,288.51,288.69,1010.0,285.7084,285.9659,285.7084,285.8867,1010.0
2024-10-14 12:25:00,288.69,288.72,288.63,288.69,4288.0,285.8867,285.9164,285.8272,285.8867,4288.0
2024-10-14 12:30:00,288.69,288.92,288.69,288.92,2036.0,285.8867,286.1144,285.8867,286.1144,2036.0
2024-10-14 12:35:00,288.92,289.02,288.92,289.0,1756.0,286.1144,286.2134,286.1144,286.1936,1756.0
2024-10-14 12:40:00,288.92,288.99,288.77,288.97,5319.0,286.1144,286.1837,285.9659,286.1639,5319.0
2024-10-14 12:45:00,288.9,288.96,288.88,288.95,1086.0,286.0946,286.154,286.0748,286.1441,1086.0
2024-10-14 12:50:00,288.96,289.14,288.96,289.14,860.0,286.154,286.3323,286.154,286.3323,860.0
2024-10-14 12:55:00,289.16,289.26,289.11,289.11,500.0,286.3521,286.4511,286.3026,286.3026,500.0
2024-10-14 13:00:00,289.02,289.26,289.01,289.26,2103.0,286.2134,286.4511,286.2035,286.4511,2103.0
2024-10-14 13:05:00,289.26,289.27,289.16,289.18,1291.0,286.4511,286.461,286.3521,286.3719,1291.0
2024-10-14 13:10:00,289.27,289.27,288.94,288.94,1800.0,286.461,286.461,286.1342,286.1342,1800.0
2024-10-14 13:15:00,288.94,289.16,288.94,289.16,1178.0,286.1342,286.3521,286.1342,286.3521,1178.0
2024-10-14 13:20:00,289.17,289.27,289.15,289.16,5820.0,286.362,286.461,286.3422,286.3521,5820.0
2024-10-14 13:25:00,289.15,289.17,289.13,289.17,1300.0,286.3422,286.362,286.3224,286.362,1300.0
2024-10-14 13:30:00,289.07,289.07,288.87,288.91,500.0,286.263,286.263,286.0649,286.1045,500.0
2024-10-14 13:35:00,289.01,289.01,288.72,288.86,2331.0,286.2035,286.2035,285.9164,286.055,2331.0
2024-10-14 13:40:00,288.74,289.21,288.74,289.21,2847.0,285.9362,286.4016,285.9362,286.4016,2847.0
2024-10-14 13:45:00,289.15,289.17,289.09,289.09,400.0,286.3422,286.362,286.2828,286.2828,400.0
2024-10-14 13:50:00,289.14,289.27,289.14,289.18,760.0,286.3323,286.461,286.3323,286.3719,760.0
2024-10-14 13:55:00,289.18,289.34,289.14,289.14,918.0,286.3719,286.5303,286.3323,286.3323,918.0
2024-10-14 14:00:00,289.08,289.08,288.94,288.94,800.0,286.2729,286.2729,286.1342,286.1342,800.0
2024-10-14 14:05:00,289.06,289.17,289.05,289.08,1388.0,286.2531,286.362,286.2432,286.2729,1388.0
2024-10-14 14:10:00,289.21,289.31,289.1,289.11,2060.0,286.4016,286.5006,286.2927,286.3026,2060.0
2024-10-14 14:15:00,289.25,289.33,289.25,289.25,663.0,286.4412,286.5204,286.4412,286.4412,663.0
2024-10-14 14:20:00,289.34,289.76,289.31,289.76,1823.0,286.5303,286.9463,286.5006,286.9463,1823.0
2024-10-14 14:25:00,289.79,289.84,289.76,289.84,1340.0,286.976,287.0255,286.9463,287.0255,1340.0
2024-10-14 14:30:00,289.83,289.83,289.67,289.8,1098.0,287.0156,287.0156,286.8571,286.9859,1098.0
2024-10-14 14:35:00,289.67,289.9,289.67,289.78,6456.0,286.8571,287.0849,286.8571,286.9661,6456.0
2024-10-14 14:40:00,289.77,289.78,289.66,289.66,1731.0,286.9562,286.9661,286.8472,286.8472,1731.0
2024-10-14 14:45:00,289.65,289.66,289.24,289.34,2906.0,286.8373,286.8472,286.4313,286.5303,2906.0
2024-10-14 14:50:00,289.33,289.5,289.33,289.5,1516.0,286.5204,286.6888,286.5204,286.6888,1516.0
2024-10-14 14:55:00,289.43,289.43,289.31,289.31,900.0,286.6195,286.6195,286.5006,286.5006,900.0
2024-10-14 15:00:00,289.43,289.47,289.11,289.22,3488.0,286.6195,286.6591,286.3026,286.4115,3488.0
2024-10-14 15:05:00,289.22,289.3,289.19,289.2,1450.0,286.4115,286.4907,286.3818,286.3917,1450.0
2024-10-14 15:10:00,289.14,289.19,289.0,289.19,828.0,286.3323,286.3818,286.1936,286.3818,828.0
2024-10-14 15:15:00,289.1,289.11,289.01,289.01,2046.0,286.2927,286.3026,286.2035,286.2035,2046.0
2024-10-14 15:20:00,289.01,289.13,288.97,289.04,6750.0,286.2035,286.3224,286.1639,286.2333,6750.0
2024-10-14 15:25:00,289.05,289.1,288.91,288.92,1740.0,286.2432,286.2927,286.1045,286.1144,1740.0
2024-10-14 15:30:00,288.94,288.94,288.8,288.8,1710.0,286.1342,286.1342,285.9956,285.9956,1710.0
2024-10-14 15:35:00,288.8,288.86,288.5,288.7,9316.0,285.9956,286.055,285.6985,285.8966,9316.0
2024-10-14 15:40:00,288.72,288.94,288.61,288.71,4877.0,285.9164,286.1342,285.8074,285.9065,4877.0
2024-10-14 15:45:00,288.49,288.8,288.49,288.74,2948.0,285.6886,285.9956,285.6886,285.9362,2948.0
2024-10-14 15:50:00,288.75,288.89,288.52,288.89,12860.0,285.9461,286.0847,285.7183,286.0847,12860.0
2024-10-14 15:55:00,288.89,289.07,288.61,288.73,38652.0,286.0847,286.263,285.8074,285.9263,38652.0
2024-10-15 09:30:00,289.43,289.43,288.72,288.9,26143.0,286.6195,286.6195,285.9164,286.0946,26143.0
2024-10-15 09:35:00,288.58,288.94,288.51,288.82,1269.0,285.7777,286.1342,285.7084,286.0154,1269.0
2024-10-15 09:40:00,288.68,289.08,288.12,288.12,6508.0,285.8767,286.2729,285.3222,285.3222,6508.0
2024-10-15 09:45:00,288.01,288.9,288.01,288.5,21386.0,285.2133,286.0946,285.2133,285.6985,21386.0
2024-10-15 09:50:00,288.59,288.72,288.34,288.35,1219.0,285.7876,285.9164,285.54,285.55,1219.0
2024-10-15 09:55:00,288.22,288.53,287.99,288.01,2764.0,285.4212,285.7282,285.1934,285.2133,2764.0
2024-10-15 10:00:00,288.16,288.23,287.72,287.95,8695.0,285.3618,285.4311,284.9261,285.1538,8695.0
2024-10-15 10:05:00,287.86,287.86,287.32,287.32,1500.0,285.0647,285.0647,284.53,284.53,1500.0
2024-10-15 10:10:00,287.33,288.45,287.12,288.45,4629.0,284.5399,285.649,284.3319,285.649,4629.0
2024-10-15 10:15:00,288.48,289.2,288.4,288.72,35419.0,285.6787,286.3917,285.5995,285.9164,35419.0
2024-10-15 10:20:00,288.87,289.6,288.86,288.87,26534.0,286.0649,286.7878,286.055,286.0649,26534.0
2024-10-15 10:25:00,289.0,289.26,288.8,289.21,16028.0,286.1936,286.4511,285.9956,286.4016,16028.0
2024-10-15 10:30:00,289.17,290.24,289.0,289.97,45729.0,286.362,287.4216,286.1936,287.1542,45729.0
2024-10-15 10:35:00,289.88,291.08,289.85,290.27,6929.0,287.0651,288.2534,287.0354,287.4513,6929.0
2024-10-15 10:40:00,290.5,291.0,289.42,289.59,8992.0,287.6791,288.1742,286.6096,286.7779,8992.0
2024-10-15 10:45:00,289.51,289.68,289.25,289.34,8624.0,286.6987,286.867,286.4412,286.5303,8624.0
2024-10-15 10:50:00,289.33,289.33,288.64,288.64,6581.0,286.5204,286.5204,285.8371,285.8371,6581.0
2024-10-15 10:55:00,288.69,289.07,288.63,288.94,8954.0,285.8867,286.263,285.8272,286.1342,8954.0
2024-10-15 11:00:00,289.0,289.13,288.68,288.87,9398.0,286.1936,286.3224,285.8767,286.0649,9398.0
2024-10-15 11:05:00,288.8,289.33,288.71,289.27,14388.0,285.9956,286.5204,285.9065,286.461,14388.0
2024-10-15 11:10:00,289.27,289.65,288.82,288.82,14833.0,286.461,286.8373,286.0154,286.0154,14833.0
2024-10-15 11:15:00,288.85,289.06,288.7,289.06,8041.0,286.0451,286.2531,285.8966,286.2531,8041.0
2024-10-15 11:20:00,289.09,289.61,289.08,289.61,4194.0,286.2828,286.7977,286.2729,286.7977,4194.0
2024-10-15 11:25:00,289.61,289.9,289.52,289.66,2722.0,286.7977,287.0849,286.7086,286.8472,2722.0
2024-10-15 11:30:00,289.67,289.67,289.07,289.07,1104.0,286.8571,286.8571,286.263,286.263,1104.0
2024-10-15 11:35:00,289.05,289.18,288.75,289.04,8391.0,286.2432,286.3719,285.9461,286.2333,8391.0
2024-10-15 11:40:00,289.03,289.25,288.8,288.91,24372.0,286.2233,286.4412,285.9956,286.1045,24372.0
2024-10-15 11:45:00,288.86,289.34,288.86,289.27,18885.0,286.055,286.5303,286.055,286.461,18885.0
2024-10-15 11:50:00,289.34,289.59,289.2,289.59,4252.0,286.5303,286.7779,286.3917,286.7779,4252.0
2024-10-15 11:55:00,289.73,289.92,289.38,289.66,4391.0,286.9166,287.1047,286.57,286.8472,4391.0
2024-10-15 12:00:00,289.43,289.66,289.24,289.5,4855.0,286.6195,286.8472,286.4313,286.6888,4855.0
2024-10-15 12:05:00,289.33,289.61,289.32,289.51,2132.0,286.5204,286.7977,286.5105,286.6987,2132.0
2024-10-15 12:10:00,289.5,289.73,289.4,289.5,12177.0,286.6888,286.9166,286.5898,286.6888,12177.0
2024-10-15 12:15:00,289.52,289.69,289.48,289.59,1900.0,286.7086,286.8769,286.669,286.7779,1900.0
2024-10-15 12:20:00,289.68,290.28,289.67,290.21,2129.0,286.867,287.4612,286.8571,287.3919,2129.0
2024-10-15 12:25:00,290.16,290.49,290.1,290.47,6729.0,287.3424,287.6692,287.283,287.6494,6729.0
2024-10-15 12:30:00,290.37,290.37,290.13,290.13,2720.0,287.5503,287.5503,287.3127,287.3127,2720.0
2024-10-15 12:35:00,290.0,290.08,289.87,290.08,2986.0,287.1839,287.2632,287.0552,287.2632,2986.0
2024-10-15 12:40:00,289.93,290.02,289.87,289.9,610.0,287.1146,287.2037,287.0552,287.0849,610.0
2024-10-15 12:45:00,289.9,290.11,289.76,289.76,1442.0,287.0849,287.2929,286.9463,286.9463,1442.0
2024-10-15 12:50:00,289.81,290.03,289.73,289.94,6101.0,286.9958,287.2136,286.9166,287.1245,6101.0
2024-10-15 12:55:00,289.86,289.86,289.44,289.54,2783.0,287.0453,287.0453,286.6294,286.7284,2783.0
2024-10-15 13:00:00,289.65,289.66,289.45,289.66,2019.0,286.8373,286.8472,286.6393,286.8472,2019.0
2024-10-15 13:05:00,289.65,289.78,289.54,289.54,1400.0,286.8373,286.9661,286.7284,286.7284,1400.0
2024-10-15 13:10:00,289.52,289.61,289.27,289.4,3652.0,286.7086,286.7977,286.461,286.5898,3652.0
2024-10-15 13:15:00,289.26,289.48,289.16,289.4,7263.0,286.4511,286.669,286.3521,286.5898,7263.0
2024-10-15 13:20:00,289.31,289.61,289.29,289.52,4113.0,286.5006,286.7977,286.4808,286.7086,4113.0
2024-10-15 13:25:00,289.43,289.51,289.17,289.31,4875.0,286.6195,286.6987,286.362,286.5006,4875.0
2024-10-15 13:30:00,289.26,289.45,289.21,289.28,4429.0,286.4511,286.6393,286.4016,286.4709,4429.0
2024-10-15 13:35:00,289.27,289.44,289.23,289.32,2761.0,286.461,286.6294,286.4214,286.5105,2761.0
2024-10-15 13:40:00,289.29,289.35,289.07,289.07,2884.0,286.4808,286.5402,286.263,286.263,2884.0
2024-10-15 13:45:00,288.94,288.98,288.75,288.89,2773.0,286.1342,286.1738,285.9461,286.0847,2773.0
2024-10-15 13:50:00,289.0,289.14,288.9,288.96,2906.0,286.1936,286.3323,286.0946,286.154,2906.0
2024-10-15 13:55:00,288.87,289.01,288.8,288.96,3151.0,286.0649,286.2035,285.9956,286.154,3151.0
2024-10-15 14:00:00,288.85,288.92,288.44,288.5,2519.0,286.0451,286.1144,285.6391,285.6985,2519.0
2024-10-15 14:05:00,288.56,288.64,288.33,288.33,1876.0,285.7579,285.8371,285.5301,285.5301,1876.0
2024-10-15 14:10:00,288.43,288.76,288.39,288.39,3483.0,285.6292,285.956,285.5896,285.5896,3483.0
2024-10-15 14:15:00,288.27,288.27,287.94,287.99,505.0,285.4707,285.4707,285.1439,285.1934,505.0
2024-10-15 14:20:00,287.72,288.04,287.72,287.79,7855.0,284.9261,285.243,284.9261,284.9954,7855.0
2024-10-15 14:25:00,287.61,287.81,287.6,287.71,2500.0,284.8171,285.0152,284.8072,284.9162,2500.0
2024-10-15 14:30:00,287.71,287.81,287.54,287.54,4598.0,284.9162,285.0152,284.7478,284.7478,4598.0
2024-10-15 14:35:00,287.53,287.53,287.3,287.39,2642.0,284.7379,284.7379,284.5101,284.5993,2642.0
2024-10-15 14:40:00,287.4,287.52,287.21,287.31,3834.0,284.6092,284.728,284.421,284.5201,3834.0
2024-10-15 14:45:00,287.3,287.64,287.3,287.51,2497.0,284.5101,284.8468,284.5101,284.7181,2497.0
2024-10-15 14:50:00,287.6,287.89,287.58,287.88,1718.0,284.8072,285.0944,284.7874,285.0845,1718.0
2024-10-15 14:55:00,287.94,287.97,287.72,287.97,2273.0,285.1439,285.1736,284.9261,285.1736,2273.0
2024-10-15 15:00:00,288.09,288.09,287.79,287.9,2732.0,285.2925,285.2925,284.9954,285.1043,2732.0
2024-10-15 15:05:00,287.81,288.01,287.68,287.79,2438.0,285.0152,285.2133,284.8865,284.9954,2438.0
2024-10-15 15:10:00,287.84,288.17,287.7,288.03,5199.0,285.0449,285.3717,284.9063,285.2331,5199.0
2024-10-15 15:15:00,287.97,288.07,287.84,287.92,3868.0,285.1736,285.2727,285.0449,285.1241,3868.0
2024-10-15 15:20:00,287.91,288.01,287.71,287.71,3440.0,285.1142,285.2133,284.9162,284.9162,3440.0
2024-10-15 15:25:00,287.65,287.7,287.46,287.54,5021.0,284.8567,284.9063,284.6686,284.7478,5021.0
2024-10-15 15:30:00,287.54,287.56,287.41,287.41,2320.0,284.7478,284.7676,284.6191,284.6191,2320.0
2024-10-15 15:35:00,287.46,287.65,287.39,287.51,5248.0,284.6686,284.8567,284.5993,284.7181,5248.0
2024-10-15 15:40:00,287.6,287.74,287.38,287.4,10734.0,284.8072,284.9459,284.5894,284.6092,10734.0
2024-10-15 15:45:00,287.34,287.71,287.34,287.71,7919.0,284.5498,284.9162,284.5498,284.9162,7919.0
2024-10-15 15:50:00,287.75,288.08,287.67,288.05,14122.0,284.9558,285.2826,284.8766,285.2529,14122.0
2024-10-15 15:55:00,288.06,288.08,287.19,287.62,52331.0,285.2628,285.2826,284.4012,284.827,52331.0
2024-10-16 09:30:00,287.48,287.69,287.0,287.68,12247.0,284.6884,284.8964,284.2131,284.8865,12247.0
2024-10-16 09:35:00,287.91,288.69,287.74,287.74,3797.0,285.1142,285.8867,284.9459,284.9459,3797.0
2024-10-16 09:40:00,287.67,288.65,287.46,288.65,923.0,284.8766,285.847,284.6686,285.847,923.0
2024-10-16 09:45:00,289.38,289.38,288.91,288.91,944.0,286.57,286.57,286.1045,286.1045,944.0
2024-10-16 09:50:00,289.11,289.5,288.94,289.13,3093.0,286.3026,286.6888,286.1342,286.3224,3093.0
2024-10-16 09:55:00,289.13,290.0,289.13,290.0,2314.0,286.3224,287.1839,286.3224,287.1839,2314.0
2024-10-16 10:00:00,290.17,290.59,290.02,290.36,3535.0,287.3523,287.7682,287.2037,287.5404,3535.0
2024-10-16 10:05:00,290.22,290.5,290.15,290.39,3029.0,287.4018,287.6791,287.3325,287.5701,3029.0
2024-10-16 10:10:00,290.21,290.21,289.47,289.47,1019.0,287.3919,287.3919,286.6591,286.6591,1019.0
2024-10-16 10:15:00,289.83,290.32,289.67,290.28,2167.0,287.0156,287.5008,286.8571,287.4612,2167.0
2024-10-16 10:20:00,290.32,290.32,289.77,289.78,1357.0,287.5008,287.5008,286.9562,286.9661,1357.0
2024-10-16 10:25:00,289.68,289.86,289.68,289.86,580.0,286.867,287.0453,286.867,287.0453,580.0
2024-10-16 10:30:00,289.72,290.32,289.69,290.26,5763.0,286.9066,287.5008,286.8769,287.4414,5763.0
2024-10-16 10:35:00,290.25,290.7,290.25,290.44,1716.0,287.4315,287.8771,287.4315,287.6197,1716.0
2024-10-16 10:40:00,290.54,290.85,290.42,290.69,1759.0,287.7187,288.0257,287.5999,287.8672,1759.0
2024-10-16 10:45:00,290.4,290.41,289.85,290.15,4053.0,287.58,287.5899,287.0354,287.3325,4053.0
2024-10-16 10:50:00,290.19,290.45,290.0,290.42,3975.0,287.3721,287.6296,287.1839,287.5999,3975.0
2024-10-16 10:55:00,290.65,290.83,290.49,290.83,2452.0,287.8276,288.0059,287.6692,288.0059,2452.0
2024-10-16 11:00:00,290.69,290.71,290.51,290.55,3408.0,287.8672,287.887,287.689,287.7286,3408.0
2024-10-16 11:05:00,290.47,290.56,289.94,289.94,2711.0,287.6494,287.7385,287.1245,287.1245,2711.0
2024-10-16 11:10:00,289.88,290.07,289.74,289.75,2406.0,287.0651,287.2532,286.9265,286.9364,2406.0
2024-10-16 11:15:00,289.95,290.03,289.8,290.03,881.0,287.1344,287.2136,286.9859,287.2136,881.0
2024-10-16 11:20:00,290.15,290.3,290.02,290.19,3575.0,287.3325,287.481,287.2037,287.3721,3575.0
2024-10-16 11:25:00,290.09,290.16,289.88,289.88,2950.0,287.2731,287.3424,287.0651,287.0651,2950.0
2024-10-16 11:30:00,289.95,290.35,289.81,290.22,5105.0,287.1344,287.5305,286.9958,287.4018,5105.0
2024-10-16 11:35:00,290.23,290.42,290.23,290.34,3780.0,287.4117,287.5999,287.4117,287.5206,3780.0
2024-10-16 11:40:00,290.49,291.09,290.48,291.09,2937.0,287.6692,288.2633,287.6593,288.2633,2937.0
2024-10-16 11:45:00,290.94,291.19,290.82,290.97,12336.0,288.1148,288.3624,287.996,288.1445,12336.0
2024-10-16 11:50:00,291.08,291.26,291.02,291.12,7275.0,288.2534,288.4317,288.194,288.2931,7275.0
2024-10-16 11:55:00,291.04,291.16,290.91,291.06,5846.0,288.2138,288.3327,288.0851,288.2336,5846.0
2024-10-16 12:00:00,291.16,291.28,291.0,291.1,5407.0,288.3327,288.4515,288.1742,288.2732,5407.0
2024-10-16 12:05:00,291.13,291.25,291.12,291.19,2672.0,288.303,288.4218,288.2931,288.3624,2672.0
2024-10-16 12:10:00,291.25,291.42,291.24,291.34,3840.0,288.4218,288.5901,288.4119,288.5109,3840.0
2024-10-16 12:15:00,291.34,291.64,291.29,291.63,3349.0,288.5109,288.808,288.4614,288.7981,3349.0
2024-10-16 12:20:00,291.62,291.65,291.25,291.52,16413.0,288.7882,288.8179,288.4218,288.6892,16413.0
2024-10-16 12:25:00,291.46,291.46,291.34,291.37,5449.0,288.6298,288.6298,288.5109,288.5406,5449.0
2024-10-16 12:30:00,291.37,291.52,291.24,291.52,8758.0,288.5406,288.6892,288.4119,288.6892,8758.0
2024-10-16 12:35:00,291.53,291.64,291.52,291.64,1138.0,288.6991,288.808,288.6892,288.808,1138.0
2024-10-16 12:40:00,291.63,291.63,291.53,291.53,1026.0,288.7981,288.7981,288.6991,288.6991,1026.0
2024-10-16 12:45:00,291.59,291.59,291.24,291.24,7678.0,288.7585,288.7585,288.4119,288.4119,7678.0
2024-10-16 12:50:00,291.25,291.41,291.25,291.37,1200.0,288.4218,288.5802,288.4218,288.5406,1200.0
2024-10-16 12:55:00,291.42,291.49,291.23,291.23,3898.0,288.5901,288.6595,288.402,288.402,3898.0
2024-10-16 13:00:00,291.45,291.48,291.34,291.37,890.0,288.6198,288.6496,288.5109,288.5406,890.0
2024-10-16 13:05:00,291.42,291.49,291.23,291.27,4291.0,288.5901,288.6595,288.402,288.4416,4291.0
2024-10-16 13:10:00,291.15,291.32,291.1,291.17,5100.0,288.3228,288.4911,288.2732,288.3426,5100.0
2024-10-16 13:15:00,291.27,291.39,290.63,290.63,9890.0,288.4416,288.5604,287.8078,287.8078,9890.0
2024-10-16 13:20:00,290.62,290.62,290.47,290.47,3123.0,287.7979,287.7979,287.6494,287.6494,3123.0
2024-10-16 13:25:00,290.56,291.08,290.54,291.07,9161.0,287.7385,288.2534,287.7187,288.2435,9161.0
2024-10-16 13:30:00,291.01,291.07,290.83,290.91,1679.0,288.1841,288.2435,288.0059,288.0851,1679.0
2024-10-16 13:35:00,290.95,291.24,290.94,291.06,2615.0,288.1247,288.4119,288.1148,288.2336,2615.0
2024-10-16 13:40:00,291.15,291.16,290.87,290.9,1569.0,288.3228,288.3327,288.0455,288.0752,1569.0
2024-10-16 13:45:00,290.85,291.24,290.85,291.21,5706.0,288.0257,288.4119,288.0257,288.3822,5706.0
2024-10-16 13:50:00,291.09,291.15,291.08,291.15,975.0,288.2633,288.3228,288.2534,288.3228,975.0
2024-10-16 13:55:00,291.14,291.6,291.14,291.46,4274.0,288.3129,288.7684,288.3129,288.6298,4274.0
2024-10-16 14:00:00,291.44,291.64,291.44,291.48,1968.0,288.6099,288.808,288.6099,288.6496,1968.0
2024-10-16 14:05:00,291.42,291.57,291.34,291.54,2950.0,288.5901,288.7387,288.5109,288.709,2950.0
2024-10-16 14:10:00,291.58,291.67,291.48,291.55,2778.0,288.7486,288.8377,288.6496,288.7189,2778.0
2024-10-16 14:15:00,291.57,291.72,291.52,291.72,2709.0,288.7387,288.8872,288.6892,288.8872,2709.0
2024-10-16 14:20:00,291.68,292.31,291.68,292.12,5596.0,288.8476,289.4715,288.8476,289.2833,5596.0
2024-10-16 14:25:00,292.07,292.39,292.07,292.32,1621.0,289.2338,289.5507,289.2338,289.4814,1621.0
2024-10-16 14:30:00,292.38,292.82,292.38,292.77,7946.0,289.5408,289.9765,289.5408,289.927,7946.0
2024-10-16 14:35:00,292.68,292.84,292.61,292.61,5302.0,289.8379,289.9964,289.7686,289.7686,5302.0
2024-10-16 14:40:00,292.61,292.67,292.5,292.56,2651.0,289.7686,289.828,289.6597,289.7191,2651.0
2024-10-16 14:45:00,292.53,292.62,292.43,292.48,7204.0,289.6894,289.7785,289.5903,289.6398,7204.0
2024-10-16 14:50:00,292.42,292.42,292.22,292.4,6069.0,289.5804,289.5804,289.3824,289.5606,6069.0
2024-10-16 14:55:00,292.37,292.53,292.32,292.47,8649.0,289.5309,289.6894,289.4814,289.6299,8649.0
2024-10-16 15:00:00,292.57,292.64,292.25,292.38,6370.0,289.729,289.7983,289.4121,289.5408,6370.0
2024-10-16 15:05:00,292.38,292.54,292.32,292.47,3124.0,289.5408,289.6993,289.4814,289.6299,3124.0
2024-10-16 15:10:00,292.54,292.76,292.52,292.65,6622.0,289.6993,289.9171,289.6795,289.8082,6622.0
2024-10-16 15:15:00,292.75,292.95,292.7,292.95,9215.0,289.9072,290.1053,289.8577,290.1053,9215.0
2024-10-16 15:20:00,292.9,292.91,292.68,292.73,8732.0,290.0558,290.0657,289.8379,289.8874,8732.0
2024-10-16 15:25:00,292.79,292.8,292.68,292.75,6835.0,289.9468,289.9567,289.8379,289.9072,6835.0
2024-10-16 15:30:00,292.75,292.78,292.63,292.73,9624.0,289.9072,289.9369,289.7884,289.8874,9624.0
2024-10-16 15:35:00,292.75,293.21,292.72,293.14,11309.0,289.9072,290.3628,289.8775,290.2934,11309.0
2024-10-16 15:40:00,293.14,293.44,293.1,293.44,9724.0,290.2934,290.5905,290.2538,290.5905,9724.0
2024-10-16 15:45:00,293.46,293.49,293.32,293.38,13683.0,290.6103,290.64,290.4717,290.5311,13683.0
2024-10-16 15:50:00,293.39,293.53,293.15,293.16,19293.0,290.541,290.6797,290.3033,290.3132,19293.0
2024-10-16 15:55:00,293.16,293.21,292.7,293.08,79034.0,290.3132,290.3628,289.8577,290.234,79034.0
2024-10-17 09:30:00,296.36,298.97,295.58,298.88,54712.0,293.4822,296.0668,292.7097,295.9777,54712.0
2024-10-17 09:35:00,298.97,299.49,298.55,299.23,73391.0,296.0668,296.5818,295.6509,296.3243,73391.0
2024-10-17 09:40:00,299.47,300.75,299.25,299.71,70400.0,296.562,297.8295,296.3441,296.7996,70400.0
2024-10-17 09:45:00,299.66,299.91,298.12,298.19,36831.0,296.7501,296.9977,295.2251,295.2944,36831.0
2024-10-17 09:50:00,298.23,299.82,298.0,299.72,10289.0,295.334,296.9086,295.1062,296.8095,10289.0
2024-10-17 09:55:00,299.82,301.6,299.59,301.6,20681.0,296.9086,298.6713,296.6808,298.6713,20681.0
2024-10-17 10:00:00,301.73,301.89,299.61,299.61,34290.0,298.8,298.9585,296.7006,296.7006,34290.0
2024-10-17 10:05:00,299.69,300.65,299.68,300.64,8673.0,296.7798,297.7305,296.7699,297.7206,8673.0
2024-10-17 10:10:00,300.75,300.84,300.27,300.39,6007.0,297.8295,297.9187,297.3542,297.473,6007.0
2024-10-17 10:15:00,300.43,300.43,299.76,300.01,4909.0,297.5126,297.5126,296.8492,297.0967,4909.0
2024-10-17 10:20:00,300.0,300.26,299.78,299.83,8836.0,297.0868,297.3443,296.869,296.9185,8836.0
2024-10-17 10:25:00,300.31,300.32,299.33,300.0,4243.0,297.3938,297.4037,296.4233,297.0868,4243.0
2024-10-17 10:30:00,299.83,300.37,299.79,300.17,15050.0,296.9185,297.4532,296.8789,297.2552,15050.0
2024-10-17 10:35:00,299.99,300.48,299.81,300.27,11880.0,297.0769,297.5622,296.8987,297.3542,11880.0
2024-10-17 10:40:00,300.29,300.29,299.65,300.26,6916.0,297.374,297.374,296.7402,297.3443,6916.0
2024-10-17 10:45:00,300.13,300.86,300.0,300.72,7119.0,297.2156,297.9385,297.0868,297.7998,7119.0
2024-10-17 10:50:00,300.83,301.34,300.69,300.87,9117.0,297.9088,298.4138,297.7701,297.9484,9117.0
2024-10-17 10:55:00,300.86,301.1,300.61,301.08,25314.0,297.9385,298.1761,297.6909,298.1563,25314.0
2024-10-17 11:00:00,301.15,301.38,300.6,300.61,8430.0,298.2257,298.4534,297.681,297.6909,8430.0
2024-10-17 11:05:00,300.61,300.75,300.43,300.43,3397.0,297.6909,297.8295,297.5126,297.5126,3397.0
2024-10-17 11:10:00,300.41,300.55,299.28,299.42,9436.0,297.4928,297.6315,296.3738,296.5125,9436.0
2024-10-17 11:15:00,299.49,300.15,299.4,299.79,7510.0,296.5818,297.2354,296.4927,296.8789,7510.0
2024-10-17 11:20:00,299.82,299.83,299.38,299.63,5263.0,296.9086,296.9185,296.4728,296.7204,5263.0
2024-10-17 11:25:00,299.68,299.73,299.42,299.56,5864.0,296.7699,296.8194,296.5125,296.6511,5864.0
2024-10-17 11:30:00,299.68,300.35,299.64,300.25,11532.0,296.7699,297.4334,296.7303,297.3344,11532.0
2024-10-17 11:35:00,300.38,300.91,300.32,300.91,10625.0,297.4631,297.988,297.4037,297.988,10625.0
2024-10-17 11:40:00,300.91,301.32,300.77,300.92,9333.0,297.988,298.394,297.8493,297.9979,9333.0
2024-10-17 11:45:00,300.79,300.82,300.39,300.66,5920.0,297.8692,297.8989,297.473,297.7404,5920.0
2024-10-17 11:50:00,300.66,300.92,300.43,300.92,4458.0,297.7404,297.9979,297.5126,297.9979,4458.0
2024-10-17 11:55:00,300.8,301.06,300.69,301.0,9073.0,297.8791,298.1365,297.7701,298.0771,9073.0
2024-10-17 12:00:00,301.0,301.36,300.8,300.97,6688.0,298.0771,298.4336,297.8791,298.0474,6688.0
2024-10-17 12:05:00,300.83,300.93,300.64,300.69,4998.0,297.9088,298.0078,297.7206,297.7701,4998.0
2024-10-17 12:10:00,300.65,301.01,300.64,300.93,7960.0,297.7305,298.087,297.7206,298.0078,7960.0
2024-10-17 12:15:00,300.92,301.23,300.76,300.84,6644.0,297.9979,298.3049,297.8394,297.9187,6644.0
2024-10-17 12:20:00,300.95,300.95,300.66,300.87,5222.0,298.0276,298.0276,297.7404,297.9484,5222.0
2024-10-17 12:25:00,300.88,301.13,300.46,300.56,12211.0,297.9583,298.2059,297.5424,297.6414,12211.0
2024-10-17 12:30:00,300.6,300.75,300.21,300.52,8162.0,297.681,297.8295,297.2948,297.6018,8162.0
2024-10-17 12:35:00,300.63,300.66,300.19,300.63,4582.0,297.7107,297.7404,297.275,297.7107,4582.0
2024-10-17 12:40:00,300.63,300.73,300.24,300.24,5839.0,297.7107,297.8097,297.3245,297.3245,5839.0
2024-10-17 12:45:00,300.35,300.47,300.26,300.29,8913.0,297.4334,297.5523,297.3443,297.374,8913.0
2024-10-17 12:50:00,300.24,300.36,299.8,300.07,4989.0,297.3245,297.4433,296.8888,297.1561,4989.0
2024-10-17 12:55:00,300.02,300.1,299.84,299.98,5449.0,297.1066,297.1859,296.9284,297.067,5449.0
2024-10-17 13:00:00,300.1,300.28,299.85,299.85,6528.0,297.1859,297.3641,296.9383,296.9383,6528.0
2024-10-17 13:05:00,299.81,299.85,299.28,299.47,4841.0,296.8987,296.9383,296.3738,296.562,4841.0
2024-10-17 13:10:00,299.55,299.85,299.42,299.8,6473.0,296.6412,296.9383,296.5125,296.8888,6473.0
2024-10-17 13:15:00,299.8,300.06,299.7,299.98,5227.0,296.8888,297.1462,296.7897,297.067,5227.0
2024-10-17 13:20:00,300.05,300.11,299.93,300.06,11252.0,297.1363,297.1958,297.0175,297.1462,11252.0
2024-10-17 13:25:00,300.06,300.19,299.98,300.18,15770.0,297.1462,297.275,297.067,297.2651,15770.0
2024-10-17 13:30:00,300.2,300.2,299.9,299.96,31123.0,297.2849,297.2849,296.9878,297.0472,31123.0
2024-10-17 13:35:00,299.96,299.96,299.63,299.88,12838.0,297.0472,297.0472,296.7204,296.968,12838.0
2024-10-17 13:40:00,299.81,300.19,299.75,300.04,9037.0,296.8987,297.275,296.8393,297.1264,9037.0
2024-10-17 13:45:00,300.04,300.12,299.87,299.98,12535.0,297.1264,297.2057,296.9581,297.067,12535.0
2024-10-17 13:50:00,300.04,300.25,299.96,300.17,5971.0,297.1264,297.3344,297.0472,297.2552,5971.0
2024-10-17 13:55:00,300.23,300.47,299.98,300.05,9234.0,297.3146,297.5523,297.067,297.1363,9234.0
2024-10-17 14:00:00,300.0,300.04,299.14,299.28,7074.0,297.0868,297.1264,296.2352,296.3738,7074.0
2024-10-17 14:05:00,299.28,299.38,299.01,299.3,5458.0,296.3738,296.4728,296.1064,296.3936,5458.0
2024-10-17 14:10:00,299.31,300.19,299.22,300.16,8979.0,296.4035,297.275,296.3144,297.2453,8979.0
2024-10-17 14:15:00,300.13,300.58,300.07,300.58,6006.0,297.2156,297.6612,297.1561,297.6612,6006.0
2024-10-17 14:20:00,300.48,301.02,300.48,300.99,5603.0,297.5622,298.0969,297.5622,298.0672,5603.0
2024-10-17 14:25:00,301.0,301.0,300.53,300.74,7204.0,298.0771,298.0771,297.6117,297.8196,7204.0
2024-10-17 14:30:00,300.63,300.78,300.38,300.78,6699.0,297.7107,297.8592,297.4631,297.8592,6699.0
2024-10-17 14:35:00,300.76,300.91,300.66,300.67,5495.0,297.8394,297.988,297.7404,297.7503,5495.0
2024-10-17 14:40:00,300.68,300.69,300.44,300.69,5165.0,297.7602,297.7701,297.5226,297.7701,5165.0
2024-10-17 14:45:00,300.6,300.73,300.21,300.28,4368.0,297.681,297.8097,297.2948,297.3641,4368.0
2024-10-17 14:50:00,300.3,300.64,300.25,300.51,12432.0,297.3839,297.7206,297.3344,297.5919,12432.0
2024-10-17 14:55:00,300.51,300.88,300.51,300.82,5641.0,297.5919,297.9583,297.5919,297.8989,5641.0
2024-10-17 15:00:00,300.82,300.89,300.57,300.6,7943.0,297.8989,297.9682,297.6513,297.681,7943.0
2024-10-17 15:05:00,300.6,300.6,300.31,300.53,9227.0,297.681,297.681,297.3938,297.6117,9227.0
2024-10-17 15:10:00,300.53,300.59,300.37,300.57,5315.0,297.6117,297.6711,297.4532,297.6513,5315.0
2024-10-17 15:15:00,300.5,300.78,300.41,300.54,9143.0,297.582,297.8592,297.4928,297.6216,9143.0
2024-10-17 15:20:00,300.54,300.7,300.48,300.49,7332.0,297.6216,297.78,297.5622,297.5721,7332.0
2024-10-17 15:25:00,300.48,300.8,300.37,300.72,8774.0,297.5622,297.8791,297.4532,297.7998,8774.0
2024-10-17 15:30:00,300.72,300.83,300.59,300.64,12912.0,297.7998,297.9088,297.6711,297.7206,12912.0
2024-10-17 15:35:00,300.63,301.5,300.54,301.23,20899.0,297.7107,298.5723,297.6216,298.3049,20899.0
2024-10-17 15:40:00,301.15,301.2,300.87,300.88,12307.0,298.2257,298.2752,297.9484,297.9583,12307.0
2024-10-17 15:45:00,300.92,301.2,300.67,301.0,13143.0,297.9979,298.2752,297.7503,298.0771,13143.0
2024-10-17 15:50:00,301.03,301.73,301.01,301.66,44122.0,298.1068,298.8,298.087,298.7307,44122.0
2024-10-17 15:55:00,301.68,302.05,301.39,301.89,140258.0,298.7505,299.1169,298.4633,298.9585,140258.0
2024-10-18 09:30:00,301.48,301.96,299.5,300.81,117369.0,298.5525,299.0278,296.5917,297.889,117369.0
2024-10-18 09:35:00,300.5,300.82,299.59,300.19,4662.0,297.582,297.8989,296.6808,297.275,4662.0
2024-10-18 09:40:00,300.42,300.49,299.5,299.76,10805.0,297.5027,297.5721,296.5917,296.8492,10805.0
2024-10-18 09:45:00,299.76,300.33,299.31,300.04,12885.0,296.8492,297.4136,296.4035,297.1264,12885.0
2024-10-18 09:50:00,300.0,300.0,299.33,299.36,11297.0,297.0868,297.0868,296.4233,296.453,11297.0
2024-10-18 09:55:00,299.32,299.34,298.88,299.15,3339.0,296.4134,296.4332,295.9777,296.2451,3339.0
2024-10-18 10:00:00,298.94,299.1,298.31,298.31,9345.0,296.0371,296.1956,295.4132,295.4132,9345.0
2024-10-18 10:05:00,298.43,299.24,298.15,299.23,16335.0,295.5321,296.3342,295.2548,296.3243,16335.0
2024-10-18 10:10:00,299.0,299.32,298.88,299.3,7673.0,296.0965,296.4134,295.9777,296.3936,7673.0
2024-10-18 10:15:00,299.25,300.09,299.25,299.87,1697.0,296.3441,297.1759,296.3441,296.9581,1697.0
2024-10-18 10:20:00,299.77,299.77,299.21,299.4,3505.0,296.8591,296.8591,296.3045,296.4927,3505.0
2024-10-18 10:25:00,299.34,299.65,299.18,299.51,3321.0,296.4332,296.7402,296.2748,296.6016,3321.0
2024-10-18 10:30:00,299.41,299.7,299.29,299.43,15815.0,296.5026,296.7897,296.3837,296.5224,15815.0
2024-10-18 10:35:00,299.44,299.75,299.38,299.63,5172.0,296.5323,296.8393,296.4728,296.7204,5172.0
2024-10-18 10:40:00,299.78,299.86,299.55,299.74,8129.0,296.869,296.9482,296.6412,296.8293,8129.0
2024-10-18 10:45:00,299.73,299.88,299.58,299.84,4144.0,296.8194,296.968,296.6709,296.9284,4144.0
2024-10-18 10:50:00,299.84,300.26,299.84,299.94,8835.0,296.9284,297.3443,296.9284,297.0274,8835.0
2024-10-18 10:55:00,300.04,300.34,300.03,300.18,2772.0,297.1264,297.4235,297.1165,297.2651,2772.0
2024-10-18 11:00:00,300.18,300.18,299.76,299.83,3810.0,297.2651,297.2651,296.8492,296.9185,3810.0
2024-10-18 11:05:00,299.96,300.2,299.96,300.13,806.0,297.0472,297.2849,297.0472,297.2156,806.0
2024-10-18 11:10:00,300.16,300.17,300.04,300.04,656.0,297.2453,297.2552,297.1264,297.1264,656.0
2024-10-18 11:15:00,300.12,300.31,300.11,300.2,4739.0,297.2057,297.3938,297.1958,297.2849,4739.0
2024-10-18 11:20:00,300.13,300.54,300.13,300.47,18853.0,297.2156,297.6216,297.2156,297.5523,18853.0
2024-10-18 11:25:00,300.39,300.73,300.39,300.71,4820.0,297.473,297.8097,297.473,297.7899,4820.0
2024-10-18 11:30:00,300.71,300.78,300.67,300.77,1883.0,297.7899,297.8592,297.7503,297.8493,1883.0
2024-10-18 11:35:00,300.78,301.09,300.78,301.03,3174.0,297.8592,298.1662,297.8592,298.1068,3174.0
2024-10-18 11:40:00,301.03,301.1,300.9,301.04,2553.0,298.1068,298.1761,297.9781,298.1167,2553.0
2024-10-18 11:45:00,301.0,301.03,300.81,300.91,3170.0,298.0771,298.1068,297.889,297.988,3170.0
2024-10-18 11:50:00,300.91,300.99,300.79,300.85,2974.0,297.988,298.0672,297.8692,297.9286,2974.0
2024-10-18 11:55:00,300.89,301.05,300.5,300.62,3798.0,297.9682,298.1266,297.582,297.7008,3798.0
2024-10-18 12:00:00,300.58,301.07,300.58,301.07,2213.0,297.6612,298.1464,297.6612,298.1464,2213.0
2024-10-18 12:05:00,301.07,301.11,300.98,301.09,1451.0,298.1464,298.186,298.0573,298.1662,1451.0
2024-10-18 12:10:00,301.09,301.09,300.89,300.98,3686.0,298.1662,298.1662,297.9682,298.0573,3686.0
2024-10-18 12:15:00,301.05,301.4,301.05,301.4,1155.0,298.1266,298.4732,298.1266,298.4732,1155.0
2024-10-18 12:20:00,301.39,301.43,301.31,301.32,1203.0,298.4633,298.5029,298.3841,298.394,1203.0
2024-10-18 12:25:00,301.32,301.55,301.32,301.55,2307.0,298.394,298.6218,298.394,298.6218,2307.0
2024-10-18 12:30:00,301.56,301.6,301.15,301.15,3262.0,298.6317,298.6713,298.2257,298.2257,3262.0
2024-10-18 12:35:00,301.08,301.43,301.05,301.43,1694.0,298.1563,298.5029,298.1266,298.5029,1694.0
2024-10-18 12:40:00,301.44,301.48,301.35,301.35,1189.0,298.5128,298.5525,298.4237,298.4237,1189.0
2024-10-18 12:45:00,301.28,301.28,300.92,301.1,1619.0,298.3544,298.3544,297.9979,298.1761,1619.0
2024-10-18 12:50:00,301.1,301.28,301.04,301.22,1458.0,298.1761,298.3544,298.1167,298.295,1458.0
2024-10-18 12:55:00,301.2,301.21,300.98,301.07,1183.0,298.2752,298.2851,298.0573,298.1464,1183.0
2024-10-18 13:00:00,300.97,301.08,300.96,301.06,1966.0,298.0474,298.1563,298.0375,298.1365,1966.0
2024-10-18 13:05:00,301.06,301.13,300.91,300.91,1558.0,298.1365,298.2059,297.988,297.988,1558.0
2024-10-18 13:10:00,301.0,301.02,301.0,301.0,830.0,298.0771,298.0969,298.0771,298.0771,830.0
2024-10-18 13:15:00,300.96,301.01,300.85,300.94,3265.0,298.0375,298.087,297.9286,298.0177,3265.0
2024-10-18 13:20:00,300.97,301.0,300.91,300.95,850.0,298.0474,298.0771,297.988,298.0276,850.0
2024-10-18 13:25:00,300.93,301.12,300.93,301.0,3680.0,298.0078,298.1959,298.0078,298.0771,3680.0
2024-10-18 13:30:00,301.0,301.19,301.0,301.15,1838.0,298.0771,298.2653,298.0771,298.2257,1838.0
2024-10-18 13:35:00,301.14,301.2,301.07,301.13,1436.0,298.2158,298.2752,298.1464,298.2059,1436.0
2024-10-18 13:40:00,301.12,301.24,301.11,301.24,881.0,298.1959,298.3148,298.186,298.3148,881.0
2024-10-18 13:45:00,301.25,301.27,301.11,301.11,1761.0,298.3247,298.3445,298.186,298.186,1761.0
2024-10-18 13:50:00,301.11,301.26,301.09,301.12,2724.0,298.186,298.3346,298.1662,298.1959,2724.0
2024-10-18 13:55:00,301.17,301.19,300.9,300.9,2408.0,298.2455,298.2653,297.9781,297.9781,2408.0
2024-10-18 14:00:00,300.86,301.15,300.8,301.15,3990.0,297.9385,298.2257,297.8791,298.2257,3990.0
2024-10-18 14:05:00,301.16,301.3,301.05,301.27,3473.0,298.2356,298.3742,298.1266,298.3445,3473.0
2024-10-18 14:10:00,301.26,301.34,301.23,301.34,3261.0,298.3346,298.4138,298.3049,298.4138,3261.0
2024-10-18 14:15:00,301.21,301.27,301.18,301.25,1870.0,298.2851,298.3445,298.2554,298.3247,1870.0
2024-10-18 14:20:00,301.25,301.39,301.16,301.39,3159.0,298.3247,298.4633,298.2356,298.4633,3159.0
2024-10-18 14:25:00,301.35,301.55,301.33,301.5,2044.0,298.4237,298.6218,298.4039,298.5723,2044.0
2024-10-18 14:30:00,301.56,301.56,301.1,301.11,3355.0,298.6317,298.6317,298.1761,298.186,3355.0
2024-10-18 14:35:00,301.17,301.23,301.12,301.13,800.0,298.2455,298.3049,298.1959,298.2059,800.0
2024-10-18 14:40:00,301.15,301.38,301.14,301.32,3840.0,298.2257,298.4534,298.2158,298.394,3840.0
2024-10-18 14:45:00,301.32,301.37,301.02,301.07,2973.0,298.394,298.4435,298.0969,298.1464,2973.0
2024-10-18 14:50:00,301.12,301.13,300.9,300.93,8169.0,298.1959,298.2059,297.9781,298.0078,8169.0
2024-10-18 14:55:00,300.91,300.99,300.91,300.94,4352.0,297.988,298.0672,297.988,298.0177,4352.0
2024-10-18 15:00:00,300.98,300.98,300.75,300.88,9608.0,298.0573,298.0573,297.8295,297.9583,9608.0
2024-10-18 15:05:00,300.82,300.89,300.78,300.85,2171.0,297.8989,297.9682,297.8592,297.9286,2171.0
2024-10-18 15:10:00,300.79,300.79,300.56,300.69,6032.0,297.8692,297.8692,297.6414,297.7701,6032.0
2024-10-18 15:15:00,300.67,300.76,300.66,300.76,4249.0,297.7503,297.8394,297.7404,297.8394,4249.0
2024-10-18 15:20:00,300.54,300.69,300.54,300.6,5773.0,297.6216,297.7701,297.6216,297.681,5773.0
2024-10-18 15:25:00,300.59,300.71,300.56,300.68,2246.0,297.6711,297.7899,297.6414,297.7602,2246.0
2024-10-18 15:30:00,300.66,300.87,300.61,300.66,17108.0,297.7404,297.9484,297.6909,297.7404,17108.0
2024-10-18 15:35:00,300.64,300.68,300.32,300.45,11901.0,297.7206,297.7602,297.4037,297.5325,11901.0
2024-10-18 15:40:00,300.51,300.56,300.17,300.2,19024.0,297.5919,297.6414,297.2552,297.2849,19024.0
2024-10-18 15:45:00,300.21,300.67,300.2,300.59,20199.0,297.2948,297.7503,297.2849,297.6711,20199.0
2024-10-18 15:50:00,300.67,301.29,300.62,301.25,15679.0,297.7503,298.3643,297.7008,298.3247,15679.0
2024-10-18 15:55:00,301.26,301.98,300.81,301.61,160203.0,298.3346,299.0476,297.889,298.6812,160203.0
2024-10-21 09:30:00,301.38,302.0,300.15,301.31,27249.0,298.4534,299.0674,297.2354,298.3841,27249.0
2024-10-21 09:35:00,301.07,301.5,300.87,301.25,4168.0,298.1464,298.5723,297.9484,298.3247,4168.0
2024-10-21 09:40:00,301.25,301.57,300.95,301.48,3680.0,298.3247,298.6416,298.0276,298.5525,3680.0
2024-10-21 09:45:00,301.06,301.06,300.61,300.9,1826.0,298.1365,298.1365,297.6909,297.9781,1826.0
2024-10-21 09:50:00,300.26,300.61,300.26,300.59,8159.0,297.3443,297.6909,297.3443,297.6711,8159.0
2024-10-21 09:55:00,300.59,300.68,300.35,300.54,8905.0,297.6711,297.7602,297.4334,297.6216,8905.0
2024-10-21 10:00:00,300.6,300.7,300.32,300.35,18468.0,297.681,297.78,297.4037,297.4334,18468.0
2024-10-21 10:05:00,300.5,300.52,300.32,300.49,5812.0,297.582,297.6018,297.4037,297.5721,5812.0
2024-10-21 10:10:00,300.63,300.64,300.38,300.5,2175.0,297.7107,297.7206,297.4631,297.582,2175.0
2024-10-21 10:15:00,300.5,300.69,299.43,299.48,43763.0,297.582,297.7701,296.5224,296.5719,43763.0
2024-10-21 10:20:00,299.25,299.42,299.0,299.0,4189.0,296.3441,296.5125,296.0965,296.0965,4189.0
2024-10-21 10:25:00,298.67,298.95,298.57,298.76,1974.0,295.7697,296.047,295.6707,295.8589,1974.0
2024-10-21 10:30:00,298.79,299.28,298.78,299.27,3363.0,295.8886,296.3738,295.8787,296.3639,3363.0
2024-10-21 10:35:00,299.23,300.15,299.19,300.06,3670.0,296.3243,297.2354,296.2847,297.1462,3670.0
2024-10-21 10:40:00,300.22,300.22,299.72,299.92,1335.0,297.3047,297.3047,296.8095,297.0076,1335.0
2024-10-21 10:45:00,299.83,299.99,299.27,299.27,2736.0,296.9185,297.0769,296.3639,296.3639,2736.0
2024-10-21 10:50:00,299.46,299.52,299.34,299.51,5276.0,296.5521,296.6115,296.4332,296.6016,5276.0
2024-10-21 10:55:00,299.63,299.63,299.41,299.55,2439.0,296.7204,296.7204,296.5026,296.6412,2439.0
2024-10-21 11:00:00,299.51,299.53,299.33,299.45,7852.0,296.6016,296.6214,296.4233,296.5422,7852.0
2024-10-21 11:05:00,299.31,299.45,298.87,299.13,15442.0,296.4035,296.5422,295.9678,296.2253,15442.0
2024-10-21 11:10:00,299.13,299.16,298.96,299.11,7254.0,296.2253,296.255,296.0569,296.2055,7254.0
2024-10-21 11:15:00,298.97,299.39,298.9,299.38,7481.0,296.0668,296.4827,295.9975,296.4728,7481.0
2024-10-21 11:20:00,299.39,299.39,299.29,299.34,6952.0,296.4827,296.4827,296.3837,296.4332,6952.0
2024-10-21 11:25:00,299.34,299.43,299.24,299.42,4278.0,296.4332,296.5224,296.3342,296.5125,4278.0
2024-10-21 11:30:00,299.44,299.44,299.0,299.04,8130.0,296.5323,296.5323,296.0965,296.1361,8130.0
2024-10-21 11:35:00,298.98,298.98,298.6,298.79,5721.0,296.0767,296.0767,295.7004,295.8886,5721.0
2024-10-21 11:40:00,298.79,299.01,298.72,299.01,6253.0,295.8886,296.1064,295.8193,296.1064,6253.0
2024-10-21 11:45:00,298.96,299.1,298.93,298.98,4322.0,296.0569,296.1956,296.0272,296.0767,4322.0
2024-10-21 11:50:00,299.19,299.35,299.19,299.23,2447.0,296.2847,296.4431,296.2847,296.3243,2447.0
2024-10-21 11:55:00,299.33,299.47,299.29,299.39,10532.0,296.4233,296.562,296.3837,296.4827,10532.0
2024-10-21 12:00:00,299.23,299.23,298.2,298.27,4780.0,296.3243,296.3243,295.3043,295.3736,4780.0
2024-10-21 12:05:00,298.27,298.33,298.19,298.22,1917.0,295.3736,295.433,295.2944,295.3241,1917.0
2024-10-21 12:10:00,298.36,298.56,298.27,298.29,1974.0,295.4627,295.6608,295.3736,295.3934,1974.0
2024-10-21 12:15:00,298.3,298.4,298.11,298.26,1095.0,295.4033,295.5024,295.2152,295.3637,1095.0
2024-10-21 12:20:00,298.31,298.34,298.07,298.19,1289.0,295.4132,295.4429,295.1756,295.2944,1289.0
2024-10-21 12:25:00,298.19,298.42,298.05,298.18,8155.0,295.2944,295.5222,295.1558,295.2845,8155.0
2024-10-21 12:30:00,298.29,298.47,297.94,298.47,4984.0,295.3934,295.5717,295.0468,295.5717,4984.0
2024-10-21 12:35:00,298.42,298.48,298.24,298.48,1690.0,295.5222,295.5816,295.3439,295.5816,1690.0
2024-10-21 12:40:00,298.58,298.86,298.58,298.86,852.0,295.6806,295.9579,295.6806,295.9579,852.0
2024-10-21 12:45:00,298.65,298.82,298.6,298.82,400.0,295.7499,295.9183,295.7004,295.9183,400.0
2024-10-21 12:50:00,298.74,299.13,298.68,299.13,3804.0,295.8391,296.2253,295.7796,296.2253,3804.0
2024-10-21 12:55:00,299.36,299.36,299.22,299.25,1425.0,296.453,296.453,296.3144,296.3441,1425.0
2024-10-21 13:00:00,299.14,299.36,299.0,299.25,4014.0,296.2352,296.453,296.0965,296.3441,4014.0
2024-10-21 13:05:00,299.43,299.56,299.41,299.41,1906.0,296.5224,296.6511,296.5026,296.5026,1906.0
2024-10-21 13:10:00,299.4,299.51,299.39,299.5,2642.0,296.4927,296.6016,296.4827,296.5917,2642.0
2024-10-21 13:15:00,299.5,299.55,299.38,299.42,817.0,296.5917,296.6412,296.4728,296.5125,817.0
2024-10-21 13:20:00,299.45,299.56,299.27,299.56,8677.0,296.5422,296.6511,296.3639,296.6511,8677.0
2024-10-21 13:25:00,299.55,299.55,299.35,299.35,2949.0,296.6412,296.6412,296.4431,296.4431,2949.0
2024-10-21 13:30:00,299.02,299.04,298.99,299.04,2262.0,296.1163,296.1361,296.0866,296.1361,2262.0
2024-10-21 13:35:00,299.07,299.1,298.99,299.0,2115.0,296.1659,296.1956,296.0866,296.0965,2115.0
2024-10-21 13:40:00,299.06,299.3,298.95,299.12,2430.0,296.156,296.3936,296.047,296.2154,2430.0
2024-10-21 13:45:00,299.18,299.27,299.14,299.18,1886.0,296.2748,296.3639,296.2352,296.2748,1886.0
2024-10-21 13:50:00,299.12,299.23,298.97,299.03,3915.0,296.2154,296.3243,296.0668,296.1262,3915.0
2024-10-21 13:55:00,298.99,299.06,298.79,298.93,13676.0,296.0866,296.156,295.8886,296.0272,13676.0
2024-10-21 14:00:00,299.0,299.04,298.93,298.98,10117.0,296.0965,296.1361,296.0272,296.0767,10117.0
2024-10-21 14:05:00,298.97,299.15,298.97,299.15,2376.0,296.0668,296.2451,296.0668,296.2451,2376.0
2024-10-21 14:10:00,299.13,299.14,298.53,298.54,7072.0,296.2253,296.2352,295.6311,295.641,7072.0
2024-10-21 14:15:00,298.5,298.64,298.44,298.62,5919.0,295.6014,295.74,295.542,295.7202,5919.0
2024-10-21 14:20:00,298.74,298.84,298.7,298.84,2034.0,295.8391,295.9381,295.7994,295.9381,2034.0
2024-10-21 14:25:00,298.72,298.89,298.64,298.78,5544.0,295.8193,295.9876,295.74,295.8787,5544.0
2024-10-21 14:30:00,298.77,298.77,298.59,298.64,1076.0,295.8688,295.8688,295.6905,295.74,1076.0
2024-10-21 14:35:00,298.65,298.83,298.63,298.69,3516.0,295.7499,295.9282,295.7301,295.7895,3516.0
2024-10-21 14:40:00,298.69,298.89,298.68,298.81,5901.0,295.7895,295.9876,295.7796,295.9084,5901.0
2024-10-21 14:45:00,298.81,298.86,298.15,298.21,4643.0,295.9084,295.9579,295.2548,295.3142,4643.0
2024-10-21 14:50:00,298.21,298.31,298.11,298.11,2998.0,295.3142,295.4132,295.2152,295.2152,2998.0
2024-10-21 14:55:00,298.18,298.22,297.92,298.04,3750.0,295.2845,295.3241,295.027,295.1459,3750.0
2024-10-21 15:00:00,298.02,298.12,297.73,297.73,5602.0,295.1261,295.2251,294.8389,294.8389,5602.0
2024-10-21 15:05:00,297.79,298.06,297.77,297.96,5985.0,294.8983,295.1657,294.8785,295.0666,5985.0
2024-10-21 15:10:00,298.06,298.54,297.95,298.54,3645.0,295.1657,295.641,295.0567,295.641,3645.0
2024-10-21 15:15:00,298.56,298.56,298.49,298.51,667.0,295.6608,295.6608,295.5915,295.6113,667.0
2024-10-21 15:20:00,298.57,298.67,298.54,298.61,3646.0,295.6707,295.7697,295.641,295.7103,3646.0
2024-10-21 15:25:00,298.62,298.72,298.44,298.49,2397.0,295.7202,295.8193,295.542,295.5915,2397.0
2024-10-21 15:30:00,298.38,298.38,297.89,298.14,6352.0,295.4826,295.4826,294.9973,295.2449,6352.0
2024-10-21 15:35:00,298.09,298.18,297.78,297.88,2447.0,295.1954,295.2845,294.8884,294.9874,2447.0
2024-10-21 15:40:00,297.88,297.88,297.54,297.54,7428.0,294.9874,294.9874,294.6507,294.6507,7428.0
2024-10-21 15:45:00,297.53,297.91,297.51,297.62,12368.0,294.6408,295.0171,294.621,294.7299,12368.0
2024-10-21 15:50:00,297.67,297.67,297.05,297.21,22138.0,294.7794,294.7794,294.1655,294.3239,22138.0
2024-10-21 15:55:00,297.14,297.95,297.02,297.95,53663.0,294.2546,295.0567,294.1358,295.0567,53663.0
2024-10-22 09:30:00,296.48,297.61,296.48,297.34,31868.0,293.601,294.72,293.601,294.4527,31868.0
2024-10-22 09:35:00,297.26,297.3,296.57,297.28,7612.0,294.3734,294.413,293.6901,294.3932,7612.0
2024-10-22 09:40:00,297.15,297.28,296.87,296.97,5702.0,294.2645,294.3932,293.9872,294.0862,5702.0
2024-10-22 09:45:00,296.95,297.12,296.31,297.12,8843.0,294.0664,294.2348,293.4327,294.2348,8843.0
2024-10-22 09:50:00,297.24,297.37,296.65,296.84,16137.0,294.3536,294.4824,293.7694,293.9575,16137.0
2024-10-22 09:55:00,296.84,296.84,295.73,296.18,17042.0,293.9575,293.9575,292.8583,293.3039,17042.0
2024-10-22 10:00:00,296.18,296.48,295.33,295.4,7514.0,293.3039,293.601,292.4622,292.5315,7514.0
2024-10-22 10:05:00,295.4,295.4,294.69,295.05,6097.0,292.5315,292.5315,291.8284,292.1849,6097.0
2024-10-22 10:10:00,295.06,295.3,294.99,295.0,3343.0,292.1948,292.4325,292.1255,292.1354,3343.0
2024-10-22 10:15:00,294.94,295.02,293.75,294.19,24511.0,292.076,292.1552,290.8975,291.3332,24511.0
2024-10-22 10:20:00,294.11,294.81,294.11,294.42,6189.0,291.254,291.9472,291.254,291.561,6189.0
2024-10-22 10:25:00,294.31,294.43,293.9,294.43,5372.0,291.4521,291.5709,291.0461,291.5709,5372.0
2024-10-22 10:30:00,294.2,294.2,293.82,294.0,7453.0,291.3431,291.3431,290.9668,291.1451,7453.0
2024-10-22 10:35:00,294.08,294.26,294.04,294.12,1410.0,291.2243,291.4026,291.1847,291.2639,1410.0
2024-10-22 10:40:00,294.3,294.77,294.07,294.77,23849.0,291.4422,291.9076,291.2144,291.9076,23849.0
2024-10-22 10:45:00,294.89,295.38,294.89,295.36,700.0,292.0264,292.5117,292.0264,292.4919,700.0
2024-10-22 10:50:00,295.4,295.63,295.4,295.63,660.0,292.5315,292.7593,292.5315,292.7593,660.0
2024-10-22 10:55:00,295.37,295.78,295.37,295.77,5142.0,292.5018,292.9078,292.5018,292.8979,5142.0
2024-10-22 11:00:00,296.25,296.25,296.11,296.11,1506.0,293.3732,293.3732,293.2346,293.2346,1506.0
2024-10-22 11:05:00,296.28,296.33,295.96,296.32,2641.0,293.4029,293.4525,293.0861,293.4426,2641.0
2024-10-22 11:10:00,296.62,297.13,296.61,296.93,3000.0,293.7396,294.2447,293.7297,294.0466,3000.0
2024-10-22 11:15:00,297.06,297.06,296.79,296.91,2385.0,294.1754,294.1754,293.908,294.0268,2385.0
2024-10-22 11:20:00,296.91,296.91,296.7,296.82,1296.0,294.0268,294.0268,293.8189,293.9377,1296.0
2024-10-22 11:25:00,296.81,296.81,296.33,296.44,4183.0,293.9278,293.9278,293.4525,293.5614,4183.0
2024-10-22 11:30:00,296.6,296.85,296.6,296.85,1286.0,293.7198,293.9674,293.7198,293.9674,1286.0
2024-10-22 11:35:00,296.7,296.75,296.64,296.65,508.0,293.8189,293.8684,293.7595,293.7694,508.0
2024-10-22 11:40:00,296.75,296.75,296.75,296.75,316.0,293.8684,293.8684,293.8684,293.8684,316.0
2024-10-22 11:45:00,296.62,296.72,296.4,296.52,2524.0,293.7396,293.8387,293.5218,293.6406,2524.0
2024-10-22 11:50:00,296.63,296.71,296.52,296.53,1114.0,293.7495,293.8288,293.6406,293.6505,1114.0
2024-10-22 11:55:00,296.68,296.7,296.66,296.66,424.0,293.7991,293.8189,293.7793,293.7793,424.0
2024-10-22 12:00:00,296.52,296.52,296.38,296.38,777.0,293.6406,293.6406,293.502,293.502,777.0
2024-10-22 12:05:00,296.35,296.45,296.23,296.45,2923.0,293.4723,293.5713,293.3534,293.5713,2923.0
2024-10-22 12:10:00,296.48,297.14,296.47,297.1,12622.0,293.601,294.2546,293.5911,294.215,12622.0
2024-10-22 12:15:00,297.15,297.15,296.97,297.06,2700.0,294.2645,294.2645,294.0862,294.1754,2700.0
2024-10-22 12:20:00,297.16,297.16,296.95,296.95,5711.0,294.2744,294.2744,294.0664,294.0664,5711.0
2024-10-22 12:25:00,297.15,297.28,297.07,297.28,1423.0,294.2645,294.3932,294.1853,294.3932,1423.0
2024-10-22 12:30:00,297.37,297.37,297.28,297.28,200.0,294.4824,294.4824,294.3932,294.3932,200.0
2024-10-22 12:35:00,297.19,297.43,297.19,297.2,5749.0,294.3041,294.5418,294.3041,294.314,5749.0
2024-10-22 12:40:00,297.2,297.31,297.2,297.28,764.0,294.314,294.4229,294.314,294.3932,764.0
2024-10-22 12:45:00,297.28,297.52,297.26,297.5,2383.0,294.3932,294.6309,294.3734,294.6111,2383.0
2024-10-22 12:50:00,297.58,297.68,297.12,297.12,7947.0,294.6903,294.7894,294.2348,294.2348,7947.0
2024-10-22 12:55:00,297.19,297.19,296.93,297.03,2508.0,294.3041,294.3041,294.0466,294.1457,2508.0
2024-10-22 13:00:00,297.09,297.47,296.94,297.0,7333.0,294.2051,294.5814,294.0565,294.116,7333.0
2024-10-22 13:05:00,297.06,297.18,296.91,297.13,10740.0,294.1754,294.2942,294.0268,294.2447,10740.0
2024-10-22 13:10:00,297.27,297.27,297.19,297.24,600.0,294.3833,294.3833,294.3041,294.3536,600.0
2024-10-22 13:15:00,297.05,297.17,296.76,296.76,5777.0,294.1655,294.2843,293.8783,293.8783,5777.0
2024-10-22 13:20:00,296.81,296.81,296.44,296.5,1196.0,293.9278,293.9278,293.5614,293.6208,1196.0
2024-10-22 13:25:00,296.51,296.68,296.41,296.55,1876.0,293.6307,293.7991,293.5317,293.6703,1876.0
2024-10-22 13:30:00,296.66,296.67,296.54,296.67,6375.0,293.7793,293.7892,293.6604,293.7892,6375.0
2024-10-22 13:35:00,296.68,296.77,296.61,296.68,1672.0,293.7991,293.8882,293.7297,293.7991,1672.0
2024-10-22 13:40:00,296.8,297.13,296.68,297.09,7007.0,293.9179,294.2447,293.7991,294.2051,7007.0
2024-10-22 13:45:00,296.86,297.25,296.86,297.15,2810.0,293.9773,294.3635,293.9773,294.2645,2810.0
2024-10-22 13:50:00,297.03,297.13,297.03,297.1,465.0,294.1457,294.2447,294.1457,294.215,465.0
2024-10-22 13:55:00,297.09,297.16,296.74,296.88,13924.0,294.2051,294.2744,293.8585,293.9971,13924.0
2024-10-22 14:00:00,297.02,297.33,297.02,297.2,2463.0,294.1358,294.4428,294.1358,294.314,2463.0
2024-10-22 14:05:00,297.11,297.24,297.0,297.15,6526.0,294.2249,294.3536,294.116,294.2645,6526.0
2024-10-22 14:10:00,297.21,297.35,297.14,297.32,2730.0,294.3239,294.4626,294.2546,294.4328,2730.0
2024-10-22 14:15:00,297.32,297.33,297.2,297.28,6672.0,294.4328,294.4428,294.314,294.3932,6672.0
2024-10-22 14:20:00,297.34,297.43,297.27,297.35,3904.0,294.4527,294.5418,294.3833,294.4626,3904.0
2024-10-22 14:25:00,297.32,297.42,297.28,297.4,3890.0,294.4328,294.5319,294.3932,294.5121,3890.0
2024-10-22 14:30:00,297.36,297.65,297.36,297.56,11646.0,294.4725,294.7596,294.4725,294.6705,11646.0
2024-10-22 14:35:00,297.47,297.47,297.33,297.37,713.0,294.5814,294.5814,294.4428,294.4824,713.0
2024-10-22 14:40:00,297.3,297.45,297.2,297.2,1645.0,294.413,294.5616,294.314,294.314,1645.0
2024-10-22 14:45:00,297.23,297.25,297.14,297.18,735.0,294.3437,294.3635,294.2546,294.2942,735.0
2024-10-22 14:50:00,297.16,297.3,297.11,297.18,3045.0,294.2744,294.413,294.2249,294.2942,3045.0
2024-10-22 14:55:00,297.16,297.18,297.0,297.04,5470.0,294.2744,294.2942,294.116,294.1556,5470.0
2024-10-22 15:00:00,296.94,297.05,296.91,297.0,2103.0,294.0565,294.1655,294.0268,294.116,2103.0
2024-10-22 15:05:00,297.01,297.27,296.96,297.27,5315.0,294.1259,294.3833,294.0763,294.3833,5315.0
2024-10-22 15:10:00,297.43,297.44,296.96,297.17,6964.0,294.5418,294.5517,294.0763,294.2843,6964.0
2024-10-22 15:15:00,297.17,297.38,297.17,297.18,2653.0,294.2843,294.4923,294.2843,294.2942,2653.0
2024-10-22 15:20:00,297.3,297.4,297.23,297.27,3420.0,294.413,294.5121,294.3437,294.3833,3420.0
2024-10-22 15:25:00,297.38,297.49,297.31,297.38,1541.0,294.4923,294.6012,294.4229,294.4923,1541.0
2024-10-22 15:30:00,297.5,297.63,297.32,297.63,6853.0,294.6111,294.7398,294.4328,294.7398,6853.0
2024-10-22 15:35:00,297.58,297.59,297.42,297.56,4307.0,294.6903,294.7002,294.5319,294.6705,4307.0
2024-10-22 15:40:00,297.55,297.67,297.46,297.55,9406.0,294.6606,294.7794,294.5715,294.6606,9406.0
2024-10-22 15:45:00,297.54,298.04,297.5,297.86,11185.0,294.6507,295.1459,294.6111,294.9676,11185.0
2024-10-22 15:50:00,297.81,297.96,297.67,297.67,17823.0,294.9181,295.0666,294.7794,294.7794,17823.0
2024-10-22 15:55:00,297.72,297.86,296.77,297.01,116792.0,294.829,294.9676,293.8882,294.1259,116792.0
2024-10-23 09:30:00,295.98,296.47,295.23,296.13,15122.0,293.1059,293.5911,292.3631,293.2544,15122.0
2024-10-23 09:35:00,295.61,295.61,294.89,294.89,1427.0,292.7395,292.7395,292.0264,292.0264,1427.0
2024-10-23 09:40:00,294.66,294.73,294.13,294.73,2981.0,291.7987,291.868,291.2738,291.868,2981.0
2024-10-23 09:45:00,294.74,294.91,294.35,294.56,4989.0,291.8779,292.0463,291.4917,291.6996,4989.0
2024-10-23 09:50:00,294.45,294.58,293.52,293.56,2854.0,291.5907,291.7195,290.6697,290.7094,2854.0
2024-10-23 09:55:00,293.73,294.03,293.66,294.03,4143.0,290.8777,291.1748,290.8084,291.1748,4143.0
2024-10-23 10:00:00,294.06,295.52,294.06,295.42,8310.0,291.2045,292.6503,291.2045,292.5513,8310.0
2024-10-23 10:05:00,295.31,295.71,295.3,295.53,5866.0,292.4424,292.8385,292.4325,292.6602,5866.0
2024-10-23 10:10:00,295.42,295.42,295.1,295.11,2798.0,292.5513,292.5513,292.2344,292.2443,2798.0
2024-10-23 10:15:00,294.92,295.26,294.34,294.51,3318.0,292.0562,292.3929,291.4818,291.6501,3318.0
2024-10-23 10:20:00,294.56,294.76,294.27,294.75,2397.0,291.6996,291.8977,291.4125,291.8878,2397.0
2024-10-23 10:25:00,294.63,295.07,294.63,294.78,2753.0,291.769,292.2047,291.769,291.9175,2753.0
2024-10-23 10:30:00,294.78,294.78,294.4,294.59,3102.0,291.9175,291.9175,291.5412,291.7294,3102.0
2024-10-23 10:35:00,294.65,294.96,294.62,294.62,1154.0,291.7888,292.0958,291.7591,291.7591,1154.0
2024-10-23 10:40:00,294.84,294.88,294.68,294.75,1353.0,291.9769,292.0165,291.8185,291.8878,1353.0
2024-10-23 10:45:00,294.74,294.74,294.28,294.28,3237.0,291.8779,291.8779,291.4224,291.4224,3237.0
2024-10-23 10:50:00,294.25,294.26,294.0,294.26,1580.0,291.3927,291.4026,291.1451,291.4026,1580.0
2024-10-23 10:55:00,294.17,294.99,294.17,294.99,1524.0,291.3134,292.1255,291.3134,292.1255,1524.0
2024-10-23 11:00:00,294.85,294.87,294.35,294.35,2231.0,291.9868,292.0066,291.4917,291.4917,2231.0
2024-10-23 11:05:00,294.26,294.59,294.26,294.42,2273.0,291.4026,291.7294,291.4026,291.561,2273.0
2024-10-23 11:10:00,294.32,294.51,294.13,294.49,1694.0,291.462,291.6501,291.2738,291.6303,1694.0
2024-10-23 11:15:00,294.38,294.38,294.1,294.28,2170.0,291.5214,291.5214,291.2441,291.4224,2170.0
2024-10-23 11:20:00,294.19,294.55,294.12,294.46,2747.0,291.3332,291.6897,291.2639,291.6006,2747.0
2024-10-23 11:25:00,294.51,295.05,294.51,294.88,18283.0,291.6501,292.1849,291.6501,292.0165,18283.0
2024-10-23 11:30:00,295.0,295.0,294.9,294.91,1531.0,292.1354,292.1354,292.0363,292.0463,1531.0
2024-10-23 11:35:00,294.98,295.2,294.9,295.0,1788.0,292.1156,292.3334,292.0363,292.1354,1788.0
2024-10-23 11:40:00,294.98,295.11,294.8,295.11,1859.0,292.1156,292.2443,291.9373,292.2443,1859.0
2024-10-23 11:45:00,295.13,295.17,294.99,295.17,3568.0,292.2641,292.3037,292.1255,292.3037,3568.0
2024-10-23 11:50:00,295.11,295.16,294.69,295.08,2330.0,292.2443,292.2938,291.8284,292.2146,2330.0
2024-10-23 11:55:00,295.33,295.33,295.07,295.07,2087.0,292.4622,292.4622,292.2047,292.2047,2087.0
2024-10-23 12:00:00,295.14,295.42,295.07,295.07,3301.0,292.274,292.5513,292.2047,292.2047,3301.0
2024-10-23 12:05:00,295.04,295.19,295.01,295.13,948.0,292.175,292.3235,292.1453,292.2641,948.0
2024-10-23 12:10:00,295.14,295.14,294.84,295.06,1617.0,292.274,292.274,291.9769,292.1948,1617.0
2024-10-23 12:15:00,295.09,295.51,295.08,295.49,2517.0,292.2245,292.6404,292.2146,292.6206,2517.0
2024-10-23 12:20:00,295.52,295.58,295.27,295.58,1773.0,292.6503,292.7097,292.4028,292.7097,1773.0
2024-10-23 12:25:00,295.55,295.55,295.37,295.43,2843.0,292.68,292.68,292.5018,292.5612,2843.0
2024-10-23 12:30:00,295.37,295.53,295.36,295.53,1960.0,292.5018,292.6602,292.4919,292.6602,1960.0
2024-10-23 12:35:00,295.7,295.91,295.66,295.67,1837.0,292.8286,293.0365,292.789,292.7989,1837.0
2024-10-23 12:40:00,295.62,295.65,295.6,295.6,716.0,292.7494,292.7791,292.7296,292.7296,716.0
2024-10-23 12:45:00,295.69,295.85,295.69,295.75,1512.0,292.8187,292.9771,292.8187,292.8781,1512.0
2024-10-23 12:50:00,295.67,295.76,295.58,295.63,928.0,292.7989,292.888,292.7097,292.7593,928.0
2024-10-23 12:55:00,295.63,295.67,295.49,295.67,1170.0,292.7593,292.7989,292.6206,292.7989,1170.0
2024-10-23 13:00:00,295.74,295.84,295.69,295.7,1128.0,292.8682,292.9672,292.8187,292.8286,1128.0
2024-10-23 13:05:00,295.72,295.72,295.3,295.37,1506.0,292.8484,292.8484,292.4325,292.5018,1506.0
2024-10-23 13:10:00,295.37,295.57,295.3,295.57,2534.0,292.5018,292.6998,292.4325,292.6998,2534.0
2024-10-23 13:15:00,295.56,295.56,295.15,295.15,2692.0,292.6899,292.6899,292.2839,292.2839,2692.0
2024-10-23 13:20:00,295.29,295.49,295.29,295.33,1488.0,292.4226,292.6206,292.4226,292.4622,1488.0
2024-10-23 13:25:00,295.35,295.35,295.15,295.18,1201.0,292.482,292.482,292.2839,292.3136,1201.0
2024-10-23 13:30:00,295.1,295.11,294.67,294.69,4147.0,292.2344,292.2443,291.8086,291.8284,4147.0
2024-10-23 13:35:00,294.63,294.88,294.57,294.81,7094.0,291.769,292.0165,291.7096,291.9472,7094.0
2024-10-23 13:40:00,294.89,295.02,294.82,294.96,3205.0,292.0264,292.1552,291.9571,292.0958,3205.0
2024-10-23 13:45:00,294.94,295.2,294.94,295.08,7735.0,292.076,292.3334,292.076,292.2146,7735.0
2024-10-23 13:50:00,295.0,295.35,294.99,295.26,1860.0,292.1354,292.482,292.1255,292.3929,1860.0
2024-10-23 13:55:00,295.34,295.57,295.24,295.57,1714.0,292.4721,292.6998,292.373,292.6998,1714.0
2024-10-23 14:00:00,295.59,295.59,295.32,295.32,2885.0,292.7196,292.7196,292.4523,292.4523,2885.0
2024-10-23 14:05:00,295.32,295.36,295.26,295.36,1487.0,292.4523,292.4919,292.3929,292.4919,1487.0
2024-10-23 14:10:00,295.34,295.39,294.93,294.93,1447.0,292.4721,292.5216,292.0661,292.0661,1447.0
2024-10-23 14:15:00,294.93,294.93,294.58,294.59,1716.0,292.0661,292.0661,291.7195,291.7294,1716.0
2024-10-23 14:20:00,294.68,294.78,294.56,294.66,2521.0,291.8185,291.9175,291.6996,291.7987,2521.0
2024-10-23 14:25:00,294.68,294.82,294.67,294.81,1290.0,291.8185,291.9571,291.8086,291.9472,1290.0
2024-10-23 14:30:00,294.81,295.38,294.81,295.38,2032.0,291.9472,292.5117,291.9472,292.5117,2032.0
2024-10-23 14:35:00,295.36,295.56,295.27,295.51,1438.0,292.4919,292.6899,292.4028,292.6404,1438.0
2024-10-23 14:40:00,295.48,295.66,295.48,295.52,1956.0,292.6107,292.789,292.6107,292.6503,1956.0
2024-10-23 14:45:00,295.52,295.57,295.39,295.42,2801.0,292.6503,292.6998,292.5216,292.5513,2801.0
2024-10-23 14:50:00,295.49,295.5,295.35,295.5,4308.0,292.6206,292.6305,292.482,292.6305,4308.0
2024-10-23 14:55:00,295.57,295.84,295.57,295.67,1550.0,292.6998,292.9672,292.6998,292.7989,1550.0
2024-10-23 15:00:00,295.68,295.77,295.52,295.66,2537.0,292.8088,292.8979,292.6503,292.789,2537.0
2024-10-23 15:05:00,295.78,295.78,295.59,295.59,1224.0,292.9078,292.9078,292.7196,292.7196,1224.0
2024-10-23 15:10:00,295.6,295.76,295.6,295.71,1169.0,292.7296,292.888,292.7296,292.8385,1169.0
2024-10-23 15:15:00,295.6,295.93,295.49,295.93,2059.0,292.7296,293.0563,292.6206,293.0563,2059.0
2024-10-23 15:20:00,295.88,295.97,295.46,295.46,6159.0,293.0068,293.096,292.5909,292.5909,6159.0
2024-10-23 15:25:00,295.49,295.87,295.4,295.87,2008.0,292.6206,292.9969,292.5315,292.9969,2008.0
2024-10-23 15:30:00,295.85,296.16,295.77,295.97,3003.0,292.9771,293.2841,292.8979,293.096,3003.0
2024-10-23 15:35:00,295.99,295.99,295.69,295.74,4661.0,293.1158,293.1158,292.8187,292.8682,4661.0
2024-10-23 15:40:00,295.64,295.92,295.61,295.92,6070.0,292.7692,293.0464,292.7395,293.0464,6070.0
2024-10-23 15:45:00,295.89,295.91,295.76,295.77,4245.0,293.0167,293.0365,292.888,292.8979,4245.0
2024-10-23 15:50:00,295.8,295.8,295.15,295.62,19461.0,292.9276,292.9276,292.2839,292.7494,19461.0
2024-10-23 15:55:00,295.62,295.66,294.65,294.93,69001.0,292.7494,292.789,291.7888,292.0661,69001.0
2024-10-24 09:30:00,295.01,295.67,294.33,294.42,13497.0,292.1453,292.7989,291.4719,291.561,13497.0
2024-10-24 09:35:00,294.68,294.99,294.33,294.33,2200.0,291.8185,292.1255,291.4719,291.4719,2200.0
2024-10-24 09:40:00,294.95,295.29,294.53,294.53,3824.0,292.0859,292.4226,291.6699,291.6699,3824.0
2024-10-24 09:45:00,294.78,295.16,294.33,294.94,5915.0,291.9175,292.2938,291.4719,292.076,5915.0
2024-10-24 09:50:00,294.97,295.15,294.62,295.1,6068.0,292.1057,292.2839,291.7591,292.2344,6068.0
2024-10-24 09:55:00,294.8,295.25,294.8,295.13,9851.0,291.9373,292.3829,291.9373,292.2641,9851.0
2024-10-24 10:00:00,295.13,295.25,294.83,295.0,10567.0,292.2641,292.3829,291.967,292.1354,10567.0
2024-10-24 10:05:00,295.0,295.67,294.77,295.62,6139.0,292.1354,292.7989,291.9076,292.7494,6139.0
2024-10-24 10:10:00,295.53,295.55,294.8,294.8,4412.0,292.6602,292.68,291.9373,291.9373,4412.0
2024-10-24 10:15:00,294.8,295.05,294.27,294.9,7252.0,291.9373,292.1849,291.4125,292.0363,7252.0
2024-10-24 10:20:00,294.91,295.07,294.68,294.86,2056.0,292.0463,292.2047,291.8185,291.9967,2056.0
2024-10-24 10:25:00,294.96,295.3,294.95,295.23,8104.0,292.0958,292.4325,292.0859,292.3631,8104.0
2024-10-24 10:30:00,295.1,295.25,294.86,294.93,4871.0,292.2344,292.3829,291.9967,292.0661,4871.0
2024-10-24 10:35:00,294.96,295.11,294.75,294.87,3552.0,292.0958,292.2443,291.8878,292.0066,3552.0
2024-10-24 10:40:00,294.87,294.96,294.74,294.75,1709.0,292.0066,292.0958,291.8779,291.8878,1709.0
2024-10-24 10:45:00,294.68,294.89,294.14,294.5,6558.0,291.8185,292.0264,291.2837,291.6402,6558.0
2024-10-24 10:50:00,294.55,294.62,294.42,294.56,2182.0,291.6897,291.7591,291.561,291.6996,2182.0
2024-10-24 10:55:00,294.61,294.64,294.39,294.64,2078.0,291.7492,291.7789,291.5313,291.7789,2078.0
2024-10-24 11:00:00,294.64,294.76,294.1,294.24,2902.0,291.7789,291.8977,291.2441,291.3828,2902.0
2024-10-24 11:05:00,294.14,294.34,294.11,294.11,1414.0,291.2837,291.4818,291.254,291.254,1414.0
2024-10-24 11:10:00,294.22,294.42,294.21,294.38,2579.0,291.363,291.561,291.353,291.5214,2579.0
2024-10-24 11:15:00,294.34,294.64,294.33,294.59,1411.0,291.4818,291.7789,291.4719,291.7294,1411.0
2024-10-24 11:20:00,294.72,294.74,294.59,294.61,1986.0,291.8581,291.8779,291.7294,291.7492,1986.0
2024-10-24 11:25:00,294.51,294.6,294.49,294.6,782.0,291.6501,291.7393,291.6303,291.7393,782.0
2024-10-24 11:30:00,294.43,294.43,294.19,294.32,6192.0,291.5709,291.5709,291.3332,291.462,6192.0
2024-10-24 11:35:00,294.3,294.59,294.25,294.46,4479.0,291.4422,291.7294,291.3927,291.6006,4479.0
2024-10-24 11:40:00,294.37,294.56,294.34,294.5,3275.0,291.5115,291.6996,291.4818,291.6402,3275.0
2024-10-24 11:45:00,294.52,294.66,294.09,294.14,6330.0,291.66,291.7987,291.2342,291.2837,6330.0
2024-10-24 11:50:00,294.08,294.11,293.8,293.8,3116.0,291.2243,291.254,290.947,290.947,3116.0
2024-10-24 11:55:00,293.99,294.51,293.98,294.22,2867.0,291.1352,291.6501,291.1253,291.363,2867.0
2024-10-24 12:00:00,294.09,294.17,293.91,293.93,2666.0,291.2342,291.3134,291.056,291.0758,2666.0
2024-10-24 12:05:00,293.99,294.01,293.5,293.53,2960.0,291.1352,291.155,290.6499,290.6797,2960.0
2024-10-24 12:10:00,293.6,293.68,293.55,293.68,1853.0,290.749,290.8282,290.6995,290.8282,1853.0
2024-10-24 12:15:00,293.68,293.71,293.49,293.65,801.0,290.8282,290.8579,290.64,290.7985,801.0
2024-10-24 12:20:00,293.69,293.86,293.52,293.86,2135.0,290.8381,291.0064,290.6697,291.0064,2135.0
2024-10-24 12:25:00,293.85,294.11,293.85,294.11,1106.0,290.9965,291.254,290.9965,291.254,1106.0
2024-10-24 12:30:00,294.12,294.57,294.12,294.55,2677.0,291.2639,291.7096,291.2639,291.6897,2677.0
2024-10-24 12:35:00,294.55,294.56,294.44,294.44,2600.0,291.6897,291.6996,291.5808,291.5808,2600.0
2024-10-24 12:40:00,294.5,294.5,294.3,294.34,2711.0,291.6402,291.6402,291.4422,291.4818,2711.0
2024-10-24 12:45:00,294.35,294.49,294.27,294.28,687.0,291.4917,291.6303,291.4125,291.4224,687.0
2024-10-24 12:50:00,294.27,294.46,294.27,294.3,1954.0,291.4125,291.6006,291.4125,291.4422,1954.0
2024-10-24 12:55:00,294.31,294.4,294.22,294.22,1383.0,291.4521,291.5412,291.363,291.363,1383.0
2024-10-24 13:00:00,294.16,294.36,294.12,294.12,5464.0,291.3035,291.5016,291.2639,291.2639,5464.0
2024-10-24 13:05:00,294.06,294.06,294.05,294.06,100.0,291.2045,291.2045,291.1946,291.2045,100.0
2024-10-24 13:10:00,294.01,294.25,294.01,294.25,1921.0,291.155,291.3927,291.155,291.3927,1921.0
2024-10-24 13:15:00,294.11,294.36,294.11,294.24,400.0,291.254,291.5016,291.254,291.3828,400.0
2024-10-24 13:20:00,294.28,294.35,294.26,294.27,2467.0,291.4224,291.4917,291.4026,291.4125,2467.0
2024-10-24 13:25:00,294.26,294.33,294.26,294.29,4605.0,291.4026,291.4719,291.4026,291.4323,4605.0
2024-10-24 13:30:00,294.28,294.55,294.18,294.49,1984.0,291.4224,291.6897,291.3233,291.6303,1984.0
2024-10-24 13:35:00,294.62,294.75,294.53,294.58,5419.0,291.7591,291.8878,291.6699,291.7195,5419.0
2024-10-24 13:40:00,294.57,294.84,294.57,294.84,1805.0,291.7096,291.9769,291.7096,291.9769,1805.0
2024-10-24 13:45:00,294.74,294.74,294.48,294.53,1132.0,291.8779,291.8779,291.6204,291.6699,1132.0
2024-10-24 13:50:00,294.55,294.55,294.26,294.26,1938.0,291.6897,291.6897,291.4026,291.4026,1938.0
2024-10-24 13:55:00,294.23,294.23,294.04,294.04,1301.0,291.3729,291.3729,291.1847,291.1847,1301.0
2024-10-24 14:00:00,293.98,294.0,293.86,293.92,1568.0,291.1253,291.1451,291.0064,291.0659,1568.0
2024-10-24 14:05:00,294.0,294.07,293.98,294.02,4998.0,291.1451,291.2144,291.1253,291.1649,4998.0
2024-10-24 14:10:00,294.1,294.1,293.94,294.0,3429.0,291.2441,291.2441,291.0857,291.1451,3429.0
2024-10-24 14:15:00,294.03,294.16,294.02,294.05,3280.0,291.1748,291.3035,291.1649,291.1946,3280.0
2024-10-24 14:20:00,294.03,294.09,293.79,293.79,5237.0,291.1748,291.2342,290.9371,290.9371,5237.0
2024-10-24 14:25:00,293.69,293.88,293.67,293.83,1587.0,290.8381,291.0263,290.8183,290.9767,1587.0
2024-10-24 14:30:00,293.92,293.93,293.77,293.85,2296.0,291.0659,291.0758,290.9173,290.9965,2296.0
2024-10-24 14:35:00,294.01,294.01,293.81,293.85,1650.0,291.155,291.155,290.9569,290.9965,1650.0
2024-10-24 14:40:00,293.66,293.78,293.65,293.72,1817.0,290.8084,290.9272,290.7985,290.8678,1817.0
2024-10-24 14:45:00,293.61,293.72,293.45,293.51,1131.0,290.7589,290.8678,290.6004,290.6598,1131.0
2024-10-24 14:50:00,293.45,293.6,293.45,293.57,3843.0,290.6004,290.749,290.6004,290.7193,3843.0
2024-10-24 14:55:00,293.52,294.01,293.5,294.0,11238.0,290.6697,291.155,290.6499,291.1451,11238.0
2024-10-24 15:00:00,293.91,293.91,293.58,293.6,2255.0,291.056,291.056,290.7292,290.749,2255.0
2024-10-24 15:05:00,293.6,293.66,293.49,293.62,1137.0,290.749,290.8084,290.64,290.7688,1137.0
2024-10-24 15:10:00,293.7,294.05,293.7,293.91,7327.0,290.848,291.1946,290.848,291.056,7327.0
2024-10-24 15:15:00,293.79,294.0,293.78,294.0,1568.0,290.9371,291.1451,290.9272,291.1451,1568.0
2024-10-24 15:20:00,294.0,294.01,293.9,293.9,2344.0,291.1451,291.155,291.0461,291.0461,2344.0
2024-10-24 15:25:00,294.0,294.23,293.99,294.08,12997.0,291.1451,291.3729,291.1352,291.2243,12997.0
2024-10-24 15:30:00,294.04,294.26,293.91,294.17,3687.0,291.1847,291.4026,291.056,291.3134,3687.0
2024-10-24 15:35:00,294.21,294.21,294.0,294.02,4559.0,291.353,291.353,291.1451,291.1649,4559.0
2024-10-24 15:40:00,294.01,294.32,294.0,294.32,2800.0,291.155,291.462,291.1451,291.462,2800.0
2024-10-24 15:45:00,294.37,294.43,294.05,294.13,7334.0,291.5115,291.5709,291.1946,291.2738,7334.0
2024-10-24 15:50:00,294.04,294.17,293.85,294.07,31227.0,291.1847,291.3134,290.9965,291.2144,31227.0
2024-10-24 15:55:00,294.09,294.17,293.79,294.01,77940.0,291.2342,291.3134,290.9371,291.155,77940.0
2024-10-25 09:30:00,294.6,294.91,292.63,292.97,22849.0,291.7393,292.0463,289.7884,290.1251,22849.0
2024-10-25 09:35:00,292.9,293.11,292.53,292.57,2117.0,290.0558,290.2637,289.6894,289.729,2117.0
2024-10-25 09:40:00,292.8,292.8,291.31,291.65,2852.0,289.9567,289.9567,288.4812,288.8179,2852.0
2024-10-25 09:45:00,291.65,291.74,290.61,290.61,9461.0,288.8179,288.907,287.788,287.788,9461.0
2024-10-25 09:50:00,290.66,290.78,289.72,289.93,23287.0,287.8375,287.9564,286.9066,287.1146,23287.0
2024-10-25 09:55:00,290.0,290.52,289.89,290.34,11464.0,287.1839,287.6989,287.075,287.5206,11464.0
2024-10-25 10:00:00,290.17,290.54,289.79,290.36,18074.0,287.3523,287.7187,286.976,287.5404,18074.0
2024-10-25 10:05:00,290.36,291.11,289.95,290.75,25114.0,287.5404,288.2832,287.1344,287.9266,25114.0
2024-10-25 10:10:00,290.71,291.03,290.44,290.46,4811.0,287.887,288.2039,287.6197,287.6395,4811.0
2024-10-25 10:15:00,290.4,290.92,290.4,290.62,14751.0,287.58,288.095,287.58,287.7979,14751.0
2024-10-25 10:20:00,290.6,290.6,289.31,290.2,8849.0,287.7781,287.7781,286.5006,287.382,8849.0
2024-10-25 10:25:00,290.3,290.52,289.58,289.78,7397.0,287.481,287.6989,286.768,286.9661,7397.0
2024-10-25 10:30:00,289.74,290.17,289.66,289.75,7159.0,286.9265,287.3523,286.8472,286.9364,7159.0
2024-10-25 10:35:00,289.69,290.76,289.69,290.7,6830.0,286.8769,287.9365,286.8769,287.8771,6830.0
2024-10-25 10:40:00,290.54,290.63,290.06,290.15,17468.0,287.7187,287.8078,287.2433,287.3325,17468.0
2024-10-25 10:45:00,290.09,290.33,289.8,290.32,22637.0,287.2731,287.5107,286.9859,287.5008,22637.0
2024-10-25 10:50:00,290.15,290.15,289.6,289.7,4256.0,287.3325,287.3325,286.7878,286.8868,4256.0
2024-10-25 10:55:00,289.84,289.9,289.5,289.68,4035.0,287.0255,287.0849,286.6888,286.867,4035.0
2024-10-25 11:00:00,289.68,290.01,289.29,289.29,6086.0,286.867,287.1938,286.4808,286.4808,6086.0
2024-10-25 11:05:00,289.29,289.46,289.2,289.41,4860.0,286.4808,286.6492,286.3917,286.5997,4860.0
2024-10-25 11:10:00,289.33,289.78,289.14,289.14,4839.0,286.5204,286.9661,286.3323,286.3323,4839.0
2024-10-25 11:15:00,289.16,289.48,288.8,288.8,4742.0,286.3521,286.669,285.9956,285.9956,4742.0
2024-10-25 11:20:00,288.87,289.13,288.74,288.8,5574.0,286.0649,286.3224,285.9362,285.9956,5574.0
2024-10-25 11:25:00,288.77,288.91,288.46,288.77,5993.0,285.9659,286.1045,285.6589,285.9659,5993.0
2024-10-25 11:30:00,288.87,289.1,288.86,289.05,5103.0,286.0649,286.2927,286.055,286.2432,5103.0
2024-10-25 11:35:00,289.03,289.03,288.66,288.88,3352.0,286.2233,286.2233,285.8569,286.0748,3352.0
2024-10-25 11:40:00,288.89,289.06,288.72,288.93,6724.0,286.0847,286.2531,285.9164,286.1243,6724.0
2024-10-25 11:45:00,288.92,289.05,288.74,288.93,22091.0,286.1144,286.2432,285.9362,286.1243,22091.0
2024-10-25 11:50:00,289.04,289.22,288.78,288.78,15529.0,286.2333,286.4115,285.9758,285.9758,15529.0
2024-10-25 11:55:00,288.76,289.24,288.76,289.05,9033.0,285.956,286.4313,285.956,286.2432,9033.0
2024-10-25 12:00:00,289.2,289.2,288.57,288.57,3917.0,286.3917,286.3917,285.7678,285.7678,3917.0
2024-10-25 12:05:00,288.74,288.74,288.54,288.57,2698.0,285.9362,285.9362,285.7381,285.7678,2698.0
2024-10-25 12:10:00,288.5,288.59,288.42,288.43,4118.0,285.6985,285.7876,285.6193,285.6292,4118.0
2024-10-25 12:15:00,288.5,288.84,288.4,288.84,4507.0,285.6985,286.0352,285.5995,286.0352,4507.0
2024-10-25 12:20:00,288.84,288.84,288.6,288.62,2393.0,286.0352,286.0352,285.7975,285.8173,2393.0
2024-10-25 12:25:00,288.63,288.69,288.42,288.55,11017.0,285.8272,285.8867,285.6193,285.748,11017.0
2024-10-25 12:30:00,288.55,288.59,288.36,288.36,2906.0,285.748,285.7876,285.5599,285.5599,2906.0
2024-10-25 12:35:00,288.5,288.55,288.41,288.45,1525.0,285.6985,285.748,285.6094,285.649,1525.0
2024-10-25 12:40:00,288.45,289.63,288.45,289.35,4885.0,285.649,286.8175,285.649,286.5402,4885.0
2024-10-25 12:45:00,289.22,289.29,288.92,288.92,2090.0,286.4115,286.4808,286.1144,286.1144,2090.0
2024-10-25 12:50:00,288.89,289.04,288.46,288.46,4897.0,286.0847,286.2333,285.6589,285.6589,4897.0
2024-10-25 12:55:00,288.56,289.12,288.56,289.03,7681.0,285.7579,286.3125,285.7579,286.2233,7681.0
2024-10-25 13:00:00,288.82,288.87,288.52,288.52,1928.0,286.0154,286.0649,285.7183,285.7183,1928.0
2024-10-25 13:05:00,288.61,288.74,288.45,288.51,19157.0,285.8074,285.9362,285.649,285.7084,19157.0
2024-10-25 13:10:00,288.52,288.61,288.16,288.48,7482.0,285.7183,285.8074,285.3618,285.6787,7482.0
2024-10-25 13:15:00,288.46,288.48,288.3,288.41,750.0,285.6589,285.6787,285.5004,285.6094,750.0
2024-10-25 13:20:00,288.41,288.89,288.38,288.88,5283.0,285.6094,286.0847,285.5797,286.0748,5283.0
2024-10-25 13:25:00,288.88,289.02,288.7,288.7,8034.0,286.0748,286.2134,285.8966,285.8966,8034.0
2024-10-25 13:30:00,288.54,288.75,288.34,288.34,1390.0,285.7381,285.9461,285.54,285.54,1390.0
2024-10-25 13:35:00,288.31,288.5,288.14,288.14,6439.0,285.5103,285.6985,285.342,285.342,6439.0
2024-10-25 13:40:00,288.03,288.04,287.73,287.98,5762.0,285.2331,285.243,284.936,285.1835,5762.0
2024-10-25 13:45:00,287.97,288.06,287.72,287.98,4544.0,285.1736,285.2628,284.9261,285.1835,4544.0
2024-10-25 13:50:00,288.12,288.36,287.86,288.23,4508.0,285.3222,285.5599,285.0647,285.4311,4508.0
2024-10-25 13:55:00,288.23,288.23,287.85,287.85,2443.0,285.4311,285.4311,285.0548,285.0548,2443.0
2024-10-25 14:00:00,288.06,288.06,287.5,287.75,11148.0,285.2628,285.2628,284.7082,284.9558,11148.0
2024-10-25 14:05:00,287.64,287.84,287.63,287.75,9063.0,284.8468,285.0449,284.8369,284.9558,9063.0
2024-10-25 14:10:00,287.75,287.86,287.62,287.76,9203.0,284.9558,285.0647,284.827,284.9657,9203.0
2024-10-25 14:15:00,287.76,288.27,287.76,288.26,3398.0,284.9657,285.4707,284.9657,285.4608,3398.0
2024-10-25 14:20:00,288.13,288.4,288.1,288.15,1002.0,285.3321,285.5995,285.3024,285.3519,1002.0
2024-10-25 14:25:00,288.11,288.18,287.85,287.92,5475.0,285.3123,285.3816,285.0548,285.1241,5475.0
2024-10-25 14:30:00,287.93,287.93,287.8,287.92,2266.0,285.134,285.134,285.0053,285.1241,2266.0
2024-10-25 14:35:00,288.0,288.03,287.8,287.96,4053.0,285.2034,285.2331,285.0053,285.1637,4053.0
2024-10-25 14:40:00,287.96,288.29,287.91,288.29,29445.0,285.1637,285.4905,285.1142,285.4905,29445.0
2024-10-25 14:45:00,288.32,288.76,288.3,288.74,1825.0,285.5202,285.956,285.5004,285.9362,1825.0
2024-10-25 14:50:00,288.67,288.71,288.33,288.33,3371.0,285.8668,285.9065,285.5301,285.5301,3371.0
2024-10-25 14:55:00,288.35,288.73,288.35,288.66,3050.0,285.55,285.9263,285.55,285.8569,3050.0
2024-10-25 15:00:00,288.7,288.8,288.58,288.78,2210.0,285.8966,285.9956,285.7777,285.9758,2210.0
2024-10-25 15:05:00,288.67,288.81,288.38,288.6,3120.0,285.8668,286.0055,285.5797,285.7975,3120.0
2024-10-25 15:10:00,288.35,288.39,287.82,287.82,3917.0,285.55,285.5896,285.0251,285.0251,3917.0
2024-10-25 15:15:00,287.82,288.37,287.82,288.34,6638.0,285.0251,285.5698,285.0251,285.54,6638.0
2024-10-25 15:20:00,288.31,288.31,287.87,287.87,2870.0,285.5103,285.5103,285.0746,285.0746,2870.0
2024-10-25 15:25:00,287.96,288.5,287.96,288.5,4072.0,285.1637,285.6985,285.1637,285.6985,4072.0
2024-10-25 15:30:00,288.46,288.5,288.1,288.1,5175.0,285.6589,285.6985,285.3024,285.3024,5175.0
2024-10-25 15:35:00,288.11,288.44,288.01,288.44,4788.0,285.3123,285.6391,285.2133,285.6391,4788.0
2024-10-25 15:40:00,288.34,288.36,288.12,288.3,3207.0,285.54,285.5599,285.3222,285.5004,3207.0
2024-10-25 15:45:00,288.28,288.49,288.26,288.38,11052.0,285.4806,285.6886,285.4608,285.5797,11052.0
2024-10-25 15:50:00,288.48,288.51,287.72,287.72,22360.0,285.6787,285.7084,284.9261,284.9261,22360.0
2024-10-25 15:55:00,287.77,288.1,287.65,288.03,50819.0,284.9756,285.3024,284.8567,285.2331,50819.0
2024-10-28 09:30:00,289.53,290.55,289.0,290.44,27319.0,286.7185,287.7286,286.1936,287.6197,27319.0
2024-10-28 09:35:00,290.52,290.6,289.95,289.98,1490.0,287.6989,287.7781,287.1344,287.1641,1490.0
2024-10-28 09:40:00,289.87,290.42,289.76,289.77,6492.0,287.0552,287.5999,286.9463,286.9562,6492.0
2024-10-28 09:45:00,289.88,290.33,289.63,290.32,2922.0,287.0651,287.5107,286.8175,287.5008,2922.0
2024-10-28 09:50:00,290.5,290.64,290.3,290.6,6134.0,287.6791,287.8177,287.481,287.7781,6134.0
2024-10-28 09:55:00,290.77,290.82,290.16,290.31,7428.0,287.9465,287.996,287.3424,287.4909,7428.0
2024-10-28 10:00:00,290.14,290.31,289.88,290.28,2390.0,287.3226,287.4909,287.0651,287.4612,2390.0
2024-10-28 10:05:00,290.06,290.52,290.06,290.32,2737.0,287.2433,287.6989,287.2433,287.5008,2737.0
2024-10-28 10:10:00,290.32,290.51,290.02,290.12,1621.0,287.5008,287.689,287.2037,287.3028,1621.0
2024-10-28 10:15:00,290.02,290.08,289.38,289.4,1720.0,287.2037,287.2632,286.57,286.5898,1720.0
2024-10-28 10:20:00,289.44,289.98,289.4,289.93,2477.0,286.6294,287.1641,286.5898,287.1146,2477.0
2024-10-28 10:25:00,289.81,290.18,289.62,289.99,2330.0,286.9958,287.3622,286.8076,287.174,2330.0
2024-10-28 10:30:00,289.99,289.99,289.37,289.58,2084.0,287.174,287.174,286.56,286.768,2084.0
2024-10-28 10:35:00,289.46,289.51,288.89,288.89,1290.0,286.6492,286.6987,286.0847,286.0847,1290.0
2024-10-28 10:40:00,289.06,289.2,288.9,289.16,1901.0,286.2531,286.3917,286.0946,286.3521,1901.0
2024-10-28 10:45:00,289.21,289.39,289.18,289.39,2235.0,286.4016,286.5799,286.3719,286.5799,2235.0
2024-10-28 10:50:00,289.3,289.76,289.3,289.76,2377.0,286.4907,286.9463,286.4907,286.9463,2377.0
2024-10-28 10:55:00,289.71,289.89,289.7,289.81,1152.0,286.8967,287.075,286.8868,286.9958,1152.0
2024-10-28 11:00:00,289.8,290.52,289.65,290.37,3638.0,286.9859,287.6989,286.8373,287.5503,3638.0
2024-10-28 11:05:00,290.38,290.45,290.14,290.14,1348.0,287.5602,287.6296,287.3226,287.3226,1348.0
2024-10-28 11:10:00,290.25,290.38,290.05,290.05,2872.0,287.4315,287.5602,287.2334,287.2334,2872.0
2024-10-28 11:15:00,290.04,290.04,289.42,289.42,6068.0,287.2235,287.2235,286.6096,286.6096,6068.0
2024-10-28 11:20:00,289.51,290.22,289.51,290.22,8300.0,286.6987,287.4018,286.6987,287.4018,8300.0
2024-10-28 11:25:00,290.16,290.47,290.06,290.37,5480.0,287.3424,287.6494,287.2433,287.5503,5480.0
2024-10-28 11:30:00,290.32,290.49,290.1,290.21,5102.0,287.5008,287.6692,287.283,287.3919,5102.0
2024-10-28 11:35:00,290.15,290.33,290.11,290.22,5223.0,287.3325,287.5107,287.2929,287.4018,5223.0
2024-10-28 11:40:00,290.18,290.31,289.97,290.09,16327.0,287.3622,287.4909,287.1542,287.2731,16327.0
2024-10-28 11:45:00,290.0,290.11,289.9,290.05,5459.0,287.1839,287.2929,287.0849,287.2334,5459.0
2024-10-28 11:50:00,290.04,290.17,289.94,290.05,7156.0,287.2235,287.3523,287.1245,287.2334,7156.0
2024-10-28 11:55:00,289.95,290.13,289.68,289.86,13113.0,287.1344,287.3127,286.867,287.0453,13113.0
2024-10-28 12:00:00,289.93,290.11,289.8,289.9,10859.0,287.1146,287.2929,286.9859,287.0849,10859.0
2024-10-28 12:05:00,289.92,290.12,289.9,290.12,5289.0,287.1047,287.3028,287.0849,287.3028,5289.0
2024-10-28 12:10:00,290.17,290.54,290.1,290.54,1308.0,287.3523,287.7187,287.283,287.7187,1308.0
2024-10-28 12:15:00,290.43,290.66,290.42,290.56,3128.0,287.6098,287.8375,287.5999,287.7385,3128.0
2024-10-28 12:20:00,290.65,290.7,290.55,290.56,1700.0,287.8276,287.8771,287.7286,287.7385,1700.0
2024-10-28 12:25:00,290.55,290.66,290.52,290.57,3628.0,287.7286,287.8375,287.6989,287.7484,3628.0
2024-10-28 12:30:00,290.52,290.6,290.15,290.18,2203.0,287.6989,287.7781,287.3325,287.3622,2203.0
2024-10-28 12:35:00,290.11,290.19,290.0,290.16,4555.0,287.2929,287.3721,287.1839,287.3424,4555.0
2024-10-28 12:40:00,290.13,290.17,290.0,290.1,9825.0,287.3127,287.3523,287.1839,287.283,9825.0
2024-10-28 12:45:00,290.05,290.07,289.93,290.0,9807.0,287.2334,287.2532,287.1146,287.1839,9807.0
2024-10-28 12:50:00,289.93,290.06,289.9,289.97,3201.0,287.1146,287.2433,287.0849,287.1542,3201.0
2024-10-28 12:55:00,289.93,290.11,289.92,290.01,2862.0,287.1146,287.2929,287.1047,287.1938,2862.0
2024-10-28 13:00:00,290.06,290.06,289.75,289.85,1454.0,287.2433,287.2433,286.9364,287.0354,1454.0
2024-10-28 13:05:00,289.85,289.97,289.75,289.97,5063.0,287.0354,287.1542,286.9364,287.1542,5063.0
2024-10-28 13:10:00,289.93,289.93,289.69,289.69,2719.0,287.1146,287.1146,286.8769,286.8769,2719.0
2024-10-28 13:15:00,289.69,289.92,289.69,289.91,3808.0,286.8769,287.1047,286.8769,287.0948,3808.0
2024-10-28 13:20:00,289.92,290.26,289.92,290.17,1472.0,287.1047,287.4414,287.1047,287.3523,1472.0
2024-10-28 13:25:00,290.24,290.24,290.01,290.01,1005.0,287.4216,287.4216,287.1938,287.1938,1005.0
2024-10-28 13:30:00,290.03,290.25,290.0,290.25,4507.0,287.2136,287.4315,287.1839,287.4315,4507.0
2024-10-28 13:35:00,290.28,290.39,290.27,290.3,1000.0,287.4612,287.5701,287.4513,287.481,1000.0
2024-10-28 13:40:00,290.28,290.48,290.14,290.4,2750.0,287.4612,287.6593,287.3226,287.58,2750.0
2024-10-28 13:45:00,290.44,290.53,290.32,290.48,951.0,287.6197,287.7088,287.5008,287.6593,951.0
2024-10-28 13:50:00,290.27,290.27,290.01,290.06,2435.0,287.4513,287.4513,287.1938,287.2433,2435.0
2024-10-28 13:55:00,290.03,290.21,290.02,290.21,315.0,287.2136,287.3919,287.2037,287.3919,315.0
2024-10-28 14:00:00,290.1,290.36,289.98,290.28,2975.0,287.283,287.5404,287.1641,287.4612,2975.0
2024-10-28 14:05:00,290.26,290.36,290.04,290.04,3177.0,287.4414,287.5404,287.2235,287.2235,3177.0
2024-10-28 14:10:00,290.11,290.23,290.08,290.18,2038.0,287.2929,287.4117,287.2632,287.3622,2038.0
2024-10-28 14:15:00,290.41,290.42,290.28,290.35,1009.0,287.5899,287.5999,287.4612,287.5305,1009.0
2024-10-28 14:20:00,290.34,290.42,290.12,290.15,2824.0,287.5206,287.5999,287.3028,287.3325,2824.0
2024-10-28 14:25:00,290.22,290.24,290.12,290.13,1005.0,287.4018,287.4216,287.3028,287.3127,1005.0
2024-10-28 14:30:00,290.15,290.25,289.95,290.07,4718.0,287.3325,287.4315,287.1344,287.2532,4718.0
2024-10-28 14:35:00,290.04,290.34,289.99,290.26,3468.0,287.2235,287.5206,287.174,287.4414,3468.0
2024-10-28 14:40:00,290.32,290.35,290.15,290.16,1200.0,287.5008,287.5305,287.3325,287.3424,1200.0
2024-10-28 14:45:00,290.18,290.32,290.1,290.32,13576.0,287.3622,287.5008,287.283,287.5008,13576.0
2024-10-28 14:50:00,290.36,290.46,290.3,290.34,1414.0,287.5404,287.6395,287.481,287.5206,1414.0
2024-10-28 14:55:00,290.34,290.34,290.12,290.13,1776.0,287.5206,287.5206,287.3028,287.3127,1776.0
2024-10-28 15:00:00,290.01,290.29,289.95,290.28,3047.0,287.1938,287.4711,287.1344,287.4612,3047.0
2024-10-28 15:05:00,290.29,290.4,290.21,290.23,1583.0,287.4711,287.58,287.3919,287.4117,1583.0
2024-10-28 15:10:00,290.29,290.41,290.21,290.35,1892.0,287.4711,287.5899,287.3919,287.5305,1892.0
2024-10-28 15:15:00,290.29,290.41,290.2,290.41,2807.0,287.4711,287.5899,287.382,287.5899,2807.0
2024-10-28 15:20:00,290.41,290.48,290.28,290.44,4677.0,287.5899,287.6593,287.4612,287.6197,4677.0
2024-10-28 15:25:00,290.49,290.55,290.4,290.44,2369.0,287.6692,287.7286,287.58,287.6197,2369.0
2024-10-28 15:30:00,290.47,290.79,290.47,290.72,3791.0,287.6494,287.9663,287.6494,287.8969,3791.0
2024-10-28 15:35:00,290.67,290.72,290.54,290.54,4504.0,287.8474,287.8969,287.7187,287.7187,4504.0
2024-10-28 15:40:00,290.61,290.79,290.57,290.63,3363.0,287.788,287.9663,287.7484,287.8078,3363.0
2024-10-28 15:45:00,290.66,290.66,290.44,290.44,7996.0,287.8375,287.8375,287.6197,287.6197,7996.0
2024-10-28 15:50:00,290.56,290.56,290.01,290.06,16754.0,287.7385,287.7385,287.1938,287.2433,16754.0
2024-10-28 15:55:00,290.12,290.47,290.0,290.17,55734.0,287.3028,287.6494,287.1839,287.3523,55734.0
2024-10-29 09:30:00,290.06,290.62,289.54,290.57,14422.0,287.2433,287.7979,286.7284,287.7484,14422.0
2024-10-29 09:35:00,290.18,290.4,289.5,289.94,2764.0,287.3622,287.58,286.6888,287.1245,2764.0
2024-10-29 09:40:00,289.94,290.61,289.93,290.52,3544.0,287.1245,287.788,287.1146,287.6989,3544.0
2024-10-29 09:45:00,290.7,290.7,289.82,290.53,7905.0,287.8771,287.8771,287.0057,287.7088,7905.0
2024-10-29 09:50:00,290.32,290.41,289.72,290.17,2670.0,287.5008,287.5899,286.9066,287.3523,2670.0
2024-10-29 09:55:00,290.14,290.14,289.52,289.68,2300.0,287.3226,287.3226,286.7086,286.867,2300.0
2024-10-29 10:00:00,289.73,290.36,289.21,290.34,3922.0,286.9166,287.5404,286.4016,287.5206,3922.0
2024-10-29 10:05:00,290.42,290.79,290.4,290.58,2428.0,287.5999,287.9663,287.58,287.7583,2428.0
2024-10-29 10:10:00,290.58,290.58,289.7,289.71,3277.0,287.7583,287.7583,286.8868,286.8967,3277.0
2024-10-29 10:15:00,289.86,290.08,289.86,289.97,1818.0,287.0453,287.2632,287.0453,287.1542,1818.0
2024-10-29 10:20:00,290.07,290.07,289.62,289.74,4057.0,287.2532,287.2532,286.8076,286.9265,4057.0
2024-10-29 10:25:00,289.82,289.82,289.48,289.5,3386.0,287.0057,287.0057,286.669,286.6888,3386.0
2024-10-29 10:30:00,289.44,289.53,289.23,289.5,1204.0,286.6294,286.7185,286.4214,286.6888,1204.0
2024-10-29 10:35:00,289.53,289.54,289.12,289.44,2283.0,286.7185,286.7284,286.3125,286.6294,2283.0
2024-10-29 10:40:00,289.33,289.54,289.32,289.32,1038.0,286.5204,286.7284,286.5105,286.5105,1038.0
2024-10-29 10:45:00,289.35,289.51,289.07,289.51,4446.0,286.5402,286.6987,286.263,286.6987,4446.0
2024-10-29 10:50:00,289.6,289.65,289.06,289.18,1730.0,286.7878,286.8373,286.2531,286.3719,1730.0
2024-10-29 10:55:00,289.18,289.48,289.06,289.26,2561.0,286.3719,286.669,286.2531,286.4511,2561.0
2024-10-29 11:00:00,289.24,289.24,288.88,288.88,1800.0,286.4313,286.4313,286.0748,286.0748,1800.0
2024-10-29 11:05:00,288.89,288.9,288.34,288.34,1403.0,286.0847,286.0946,285.54,285.54,1403.0
2024-10-29 11:10:00,288.34,288.75,288.15,288.75,2431.0,285.54,285.9461,285.3519,285.9461,2431.0
2024-10-29 11:15:00,288.51,288.74,288.51,288.59,1546.0,285.7084,285.9362,285.7084,285.7876,1546.0
2024-10-29 11:20:00,288.63,288.78,288.33,288.35,1191.0,285.8272,285.9758,285.5301,285.55,1191.0
2024-10-29 11:25:00,288.32,288.35,288.13,288.23,3651.0,285.5202,285.55,285.3321,285.4311,3651.0
2024-10-29 11:30:00,288.23,288.36,288.21,288.27,3075.0,285.4311,285.5599,285.4113,285.4707,3075.0
2024-10-29 11:35:00,288.14,288.52,288.14,288.52,1300.0,285.342,285.7183,285.342,285.7183,1300.0
2024-10-29 11:40:00,288.48,288.6,288.39,288.46,5300.0,285.6787,285.7975,285.5896,285.6589,5300.0
2024-10-29 11:45:00,288.55,288.62,288.5,288.6,1300.0,285.748,285.8173,285.6985,285.7975,1300.0
2024-10-29 11:50:00,288.69,288.74,288.56,288.69,4526.0,285.8867,285.9362,285.7579,285.8867,4526.0
2024-10-29 11:55:00,288.65,288.75,288.54,288.57,2117.0,285.847,285.9461,285.7381,285.7678,2117.0
2024-10-29 12:00:00,288.64,288.77,288.54,288.69,2555.0,285.8371,285.9659,285.7381,285.8867,2555.0
2024-10-29 12:05:00,288.8,288.85,288.69,288.85,927.0,285.9956,286.0451,285.8867,286.0451,927.0
2024-10-29 12:10:00,288.75,288.91,288.57,288.57,5745.0,285.9461,286.1045,285.7678,285.7678,5745.0
2024-10-29 12:15:00,288.62,288.62,288.41,288.55,1507.0,285.8173,285.8173,285.6094,285.748,1507.0
2024-10-29 12:20:00,288.43,288.47,288.37,288.38,1315.0,285.6292,285.6688,285.5698,285.5797,1315.0
2024-10-29 12:25:00,288.36,288.45,288.3,288.3,1114.0,285.5599,285.649,285.5004,285.5004,1114.0
2024-10-29 12:30:00,288.3,288.3,288.3,288.3,0.0,285.5004,285.5004,285.5004,285.5004,0.0
2024-10-29 12:35:00,288.26,288.45,288.26,288.31,4150.0,285.4608,285.649,285.4608,285.5103,4150.0
2024-10-29 12:40:00,288.25,288.25,287.93,288.01,2498.0,285.4509,285.4509,285.134,285.2133,2498.0
2024-10-29 12:45:00,288.03,288.03,287.77,287.79,2201.0,285.2331,285.2331,284.9756,284.9954,2201.0
2024-10-29 12:50:00,287.88,288.57,287.87,288.5,2193.0,285.0845,285.7678,285.0746,285.6985,2193.0
2024-10-29 12:55:00,288.54,288.65,288.4,288.51,1825.0,285.7381,285.847,285.5995,285.7084,1825.0
2024-10-29 13:00:00,288.79,289.03,288.71,289.03,2624.0,285.9857,286.2233,285.9065,286.2233,2624.0
2024-10-29 13:05:00,288.77,288.81,288.37,288.37,1512.0,285.9659,286.0055,285.5698,285.5698,1512.0
2024-10-29 13:10:00,288.32,288.36,288.21,288.32,1941.0,285.5202,285.5599,285.4113,285.5202,1941.0
2024-10-29 13:15:00,288.18,288.18,288.05,288.06,611.0,285.3816,285.3816,285.2529,285.2628,611.0
2024-10-29 13:20:00,288.1,288.15,287.87,288.01,1300.0,285.3024,285.3519,285.0746,285.2133,1300.0
2024-10-29 13:25:00,288.08,288.1,287.91,287.96,1178.0,285.2826,285.3024,285.1142,285.1637,1178.0
2024-10-29 13:30:00,288.07,288.08,287.75,287.85,3597.0,285.2727,285.2826,284.9558,285.0548,3597.0
2024-10-29 13:35:00,287.86,287.96,287.75,287.85,3875.0,285.0647,285.1637,284.9558,285.0548,3875.0
2024-10-29 13:40:00,287.96,288.06,287.77,288.06,1661.0,285.1637,285.2628,284.9756,285.2628,1661.0
2024-10-29 13:45:00,288.04,288.11,288.0,288.0,2096.0,285.243,285.3123,285.2034,285.2034,2096.0
2024-10-29 13:50:00,288.16,288.25,288.02,288.25,1921.0,285.3618,285.4509,285.2232,285.4509,1921.0
2024-10-29 13:55:00,288.35,288.35,288.17,288.3,2100.0,285.55,285.55,285.3717,285.5004,2100.0
2024-10-29 14:00:00,288.29,288.31,288.12,288.13,2001.0,285.4905,285.5103,285.3222,285.3321,2001.0
2024-10-29 14:05:00,288.1,288.18,288.06,288.17,950.0,285.3024,285.3816,285.2628,285.3717,950.0
2024-10-29 14:10:00,288.13,288.14,287.99,288.13,2692.0,285.3321,285.342,285.1934,285.3321,2692.0
2024-10-29 14:15:00,288.11,288.11,287.9,288.07,3927.0,285.3123,285.3123,285.1043,285.2727,3927.0
2024-10-29 14:20:00,288.1,288.24,288.03,288.03,3883.0,285.3024,285.441,285.2331,285.2331,3883.0
2024-10-29 14:25:00,288.08,288.16,287.93,288.16,2342.0,285.2826,285.3618,285.134,285.3618,2342.0
2024-10-29 14:30:00,288.23,288.43,288.23,288.24,2659.0,285.4311,285.6292,285.4311,285.441,2659.0
2024-10-29 14:35:00,288.19,288.26,288.15,288.19,5917.0,285.3915,285.4608,285.3519,285.3915,5917.0
2024-10-29 14:40:00,288.21,288.38,288.12,288.16,3381.0,285.4113,285.5797,285.3222,285.3618,3381.0
2024-10-29 14:45:00,288.13,288.16,288.04,288.12,3351.0,285.3321,285.3618,285.243,285.3222,3351.0
2024-10-29 14:50:00,288.06,288.14,287.97,288.12,15784.0,285.2628,285.342,285.1736,285.3222,15784.0
2024-10-29 14:55:00,288.12,288.55,288.12,288.21,14140.0,285.3222,285.748,285.3222,285.4113,14140.0
2024-10-29 15:00:00,288.17,288.23,288.14,288.16,1996.0,285.3717,285.4311,285.342,285.3618,1996.0
2024-10-29 15:05:00,288.17,288.23,288.02,288.08,7520.0,285.3717,285.4311,285.2232,285.2826,7520.0
2024-10-29 15:10:00,288.09,288.32,288.03,288.04,3794.0,285.2925,285.5202,285.2331,285.243,3794.0
2024-10-29 15:15:00,288.05,288.14,287.98,288.11,7432.0,285.2529,285.342,285.1835,285.3123,7432.0
2024-10-29 15:20:00,288.03,288.09,287.9,288.08,6756.0,285.2331,285.2925,285.1043,285.2826,6756.0
2024-10-29 15:25:00,288.13,288.42,288.08,288.38,5050.0,285.3321,285.6193,285.2826,285.5797,5050.0
2024-10-29 15:30:00,288.37,288.4,288.21,288.21,9897.0,285.5698,285.5995,285.4113,285.4113,9897.0
2024-10-29 15:35:00,288.23,288.44,288.03,288.24,12322.0,285.4311,285.6391,285.2331,285.441,12322.0
2024-10-29 15:40:00,288.24,288.29,288.04,288.09,11291.0,285.441,285.4905,285.243,285.2925,11291.0
2024-10-29 15:45:00,288.08,288.12,287.92,287.97,9685.0,285.2826,285.3222,285.1241,285.1736,9685.0
2024-10-29 15:50:00,288.0,288.0,287.5,287.66,21013.0,285.2034,285.2034,284.7082,284.8667,21013.0
2024-10-29 15:55:00,287.63,287.74,287.11,287.3,73159.0,284.8369,284.9459,284.322,284.5101,73159.0
2024-10-30 09:30:00,289.67,290.57,288.79,290.57,34064.0,286.8571,287.7484,285.9857,287.7484,34064.0
2024-10-30 09:35:00,290.05,290.43,288.0,288.13,2591.0,287.2334,287.6098,285.2034,285.3321,2591.0
2024-10-30 09:40:00,288.63,289.26,287.82,288.39,10366.0,285.8272,286.4511,285.0251,285.5896,10366.0
2024-10-30 09:45:00,288.32,288.41,287.44,288.38,14545.0,285.5202,285.6094,284.6488,285.5797,14545.0
2024-10-30 09:50:00,288.09,289.97,288.08,289.51,10215.0,285.2925,287.1542,285.2826,286.6987,10215.0
2024-10-30 09:55:00,289.54,289.82,289.29,289.59,7211.0,286.7284,287.0057,286.4808,286.7779,7211.0
2024-10-30 10:00:00,289.6,289.68,288.24,288.24,6817.0,286.7878,286.867,285.441,285.441,6817.0
2024-10-30 10:05:00,288.57,288.57,288.14,288.18,5256.0,285.7678,285.7678,285.342,285.3816,5256.0
2024-10-30 10:10:00,288.17,288.34,287.86,288.0,12509.0,285.3717,285.54,285.0647,285.2034,12509.0
2024-10-30 10:15:00,287.94,288.1,287.02,287.49,9068.0,285.1439,285.3024,284.2329,284.6983,9068.0
2024-10-30 10:20:00,287.38,287.84,287.27,287.84,8272.0,284.5894,285.0449,284.4804,285.0449,8272.0
2024-10-30 10:25:00,287.74,288.02,287.54,287.7,6803.0,284.9459,285.2232,284.7478,284.9063,6803.0
2024-10-30 10:30:00,287.65,287.89,287.56,287.89,6637.0,284.8567,285.0944,284.7676,285.0944,6637.0
2024-10-30 10:35:00,288.07,288.07,287.56,287.68,6162.0,285.2727,285.2727,284.7676,284.8865,6162.0
2024-10-30 10:40:00,287.75,287.86,286.74,286.84,13353.0,284.9558,285.0647,283.9556,284.0546,13353.0
2024-10-30 10:45:00,286.89,287.37,286.89,287.36,8972.0,284.1041,284.5795,284.1041,284.5696,8972.0
2024-10-30 10:50:00,287.3,288.05,287.23,288.05,7523.0,284.5101,285.2529,284.4408,285.2529,7523.0
2024-10-30 10:55:00,288.05,288.37,287.9,287.92,5515.0,285.2529,285.5698,285.1043,285.1241,5515.0
2024-10-30 11:00:00,287.98,288.2,287.25,287.41,10587.0,285.1835,285.4014,284.4606,284.6191,10587.0
2024-10-30 11:05:00,287.41,287.41,286.25,286.92,14691.0,284.6191,284.6191,283.4703,284.1338,14691.0
2024-10-30 11:10:00,286.89,286.94,286.36,286.36,5684.0,284.1041,284.1536,283.5793,283.5793,5684.0
2024-10-30 11:15:00,286.39,286.66,286.23,286.56,9082.0,283.609,283.8764,283.4505,283.7773,9082.0
2024-10-30 11:20:00,286.54,286.57,286.14,286.2,4333.0,283.7575,283.7872,283.3614,283.4208,4333.0
2024-10-30 11:25:00,286.13,286.96,285.99,286.96,8135.0,283.3515,284.1734,283.2129,284.1734,8135.0
2024-10-30 11:30:00,286.77,287.19,286.77,287.19,6158.0,283.9853,284.4012,283.9853,284.4012,6158.0
2024-10-30 11:35:00,287.1,287.28,287.08,287.22,6872.0,284.3121,284.4903,284.2923,284.4309,6872.0
2024-10-30 11:40:00,287.26,287.41,286.87,286.96,14686.0,284.4705,284.6191,284.0843,284.1734,14686.0
2024-10-30 11:45:00,287.06,287.1,286.81,286.9,8987.0,284.2725,284.3121,284.0249,284.114,8987.0
2024-10-30 11:50:00,286.81,286.97,286.64,286.65,4996.0,284.0249,284.1834,283.8566,283.8665,4996.0
2024-10-30 11:55:00,286.48,286.48,285.9,286.2,8879.0,283.6981,283.6981,283.1237,283.4208,8879.0
2024-10-30 12:00:00,286.1,286.39,286.04,286.25,12250.0,283.3218,283.609,283.2624,283.4703,12250.0
2024-10-30 12:05:00,286.32,286.39,286.03,286.22,5581.0,283.5397,283.609,283.2525,283.4406,5581.0
2024-10-30 12:10:00,286.26,286.38,286.13,286.37,3518.0,283.4802,283.5991,283.3515,283.5892,3518.0
2024-10-30 12:15:00,286.43,286.45,285.97,286.03,5094.0,283.6486,283.6684,283.1931,283.2525,5094.0
2024-10-30 12:20:00,286.05,286.23,285.99,286.0,3731.0,283.2723,283.4505,283.2129,283.2228,3731.0
2024-10-30 12:25:00,286.04,286.05,285.27,285.27,5765.0,283.2624,283.2723,282.4999,282.4999,5765.0
2024-10-30 12:30:00,285.28,285.51,285.22,285.38,6542.0,282.5098,282.7375,282.4503,282.6088,6542.0
2024-10-30 12:35:00,285.38,285.48,284.84,284.85,9997.0,282.6088,282.7078,282.074,282.0839,9997.0
2024-10-30 12:40:00,284.85,285.11,284.84,284.93,5259.0,282.0839,282.3414,282.074,282.1632,5259.0
2024-10-30 12:45:00,284.88,284.88,284.54,284.56,4329.0,282.1136,282.1136,281.7769,281.7968,4329.0
2024-10-30 12:50:00,284.51,284.57,283.77,283.87,11540.0,281.7472,281.8067,281.0144,281.1135,11540.0
2024-10-30 12:55:00,283.94,284.02,283.9,284.0,2196.0,281.1828,281.262,281.1432,281.2422,2196.0
2024-10-30 13:00:00,284.01,284.6,283.86,284.38,8977.0,281.2521,281.8364,281.1036,281.6185,8977.0
2024-10-30 13:05:00,284.42,284.77,284.34,284.5,4024.0,281.6581,282.0047,281.5789,281.7373,4024.0
2024-10-30 13:10:00,284.62,284.67,284.47,284.57,5012.0,281.8562,281.9057,281.7076,281.8067,5012.0
2024-10-30 13:15:00,284.57,284.67,284.47,284.57,2784.0,281.8067,281.9057,281.7076,281.8067,2784.0
2024-10-30 13:20:00,284.57,284.91,284.49,284.84,7638.0,281.8067,282.1434,281.7274,282.074,7638.0
2024-10-30 13:25:00,284.81,284.92,284.3,284.3,3509.0,282.0443,282.1533,281.5393,281.5393,3509.0
2024-10-30 13:30:00,284.44,284.44,283.91,284.03,7333.0,281.6779,281.6779,281.1531,281.2719,7333.0
2024-10-30 13:35:00,284.09,284.45,284.0,284.45,4959.0,281.3313,281.6878,281.2422,281.6878,4959.0
2024-10-30 13:40:00,284.45,284.69,284.45,284.49,5178.0,281.6878,281.9255,281.6878,281.7274,5178.0
2024-10-30 13:45:00,284.43,284.48,284.18,284.24,6355.0,281.668,281.7175,281.4204,281.4799,6355.0
2024-10-30 13:50:00,284.25,284.68,283.84,284.48,18871.0,281.4898,281.9156,281.0837,281.7175,18871.0
2024-10-30 13:55:00,284.17,284.48,284.15,284.33,7356.0,281.4105,281.7175,281.3907,281.569,7356.0
2024-10-30 14:00:00,284.47,284.75,284.39,284.57,4549.0,281.7076,281.9849,281.6284,281.8067,4549.0
2024-10-30 14:05:00,284.53,284.78,284.44,284.61,5264.0,281.767,282.0146,281.6779,281.8463,5264.0
2024-10-30 14:10:00,284.56,284.75,284.56,284.75,5322.0,281.7968,281.9849,281.7968,281.9849,5322.0
2024-10-30 14:15:00,284.7,284.7,284.34,284.34,6542.0,281.9354,281.9354,281.5789,281.5789,6542.0
2024-10-30 14:20:00,284.31,284.33,283.53,283.62,11303.0,281.5492,281.569,280.7768,280.8659,11303.0
2024-10-30 14:25:00,283.53,283.92,283.53,283.81,8077.0,280.7768,281.163,280.7768,281.054,8077.0
2024-10-30 14:30:00,283.78,284.13,283.73,284.11,6773.0,281.0243,281.3709,280.9748,281.3511,6773.0
2024-10-30 14:35:00,284.21,284.22,284.07,284.07,7292.0,281.4502,281.4601,281.3115,281.3115,7292.0
2024-10-30 14:40:00,284.07,284.21,284.0,284.01,2473.0,281.3115,281.4502,281.2422,281.2521,2473.0
2024-10-30 14:45:00,283.95,284.05,283.95,284.05,900.0,281.1927,281.2917,281.1927,281.2917,900.0
2024-10-30 14:50:00,283.99,284.07,283.68,283.9,9372.0,281.2323,281.3115,280.9253,281.1432,9372.0
2024-10-30 14:55:00,283.84,284.1,283.68,283.68,7829.0,281.0837,281.3412,280.9253,280.9253,7829.0
2024-10-30 15:00:00,283.69,283.98,283.56,283.91,6007.0,280.9352,281.2224,280.8065,281.1531,6007.0
2024-10-30 15:05:00,283.83,283.96,283.7,283.71,2771.0,281.0738,281.2026,280.9451,280.955,2771.0
2024-10-30 15:10:00,283.62,283.94,283.62,283.78,7682.0,280.8659,281.1828,280.8659,281.0243,7682.0
2024-10-30 15:15:00,283.77,283.88,283.52,283.64,10409.0,281.0144,281.1234,280.7669,280.8857,10409.0
2024-10-30 15:20:00,283.64,283.8,283.53,283.69,8121.0,280.8857,281.0441,280.7768,280.9352,8121.0
2024-10-30 15:25:00,283.75,283.82,283.58,283.72,9289.0,280.9946,281.0639,280.8263,280.9649,9289.0
2024-10-30 15:30:00,283.71,284.17,283.68,284.06,16807.0,280.955,281.4105,280.9253,281.3016,16807.0
2024-10-30 15:35:00,284.1,284.17,283.79,283.95,11021.0,281.3412,281.4105,281.0342,281.1927,11021.0
2024-10-30 15:40:00,283.91,284.08,283.76,283.86,17333.0,281.1531,281.3214,281.0045,281.1036,17333.0
2024-10-30 15:45:00,283.83,283.85,283.53,283.62,20292.0,281.0738,281.0936,280.7768,280.8659,20292.0
2024-10-30 15:50:00,283.57,283.81,283.45,283.75,32164.0,280.8164,281.054,280.6975,280.9946,32164.0
2024-10-30 15:55:00,283.75,283.84,283.05,283.76,128752.0,280.9946,281.0837,280.3014,281.0045,128752.0
2024-10-31 09:30:00,284.43,284.85,282.67,284.21,30299.0,281.668,282.0839,279.9251,281.4502,30299.0
2024-10-31 09:35:00,284.01,284.81,283.54,284.27,6091.0,281.2521,282.0443,280.7867,281.5096,6091.0
2024-10-31 09:40:00,284.06,284.7,283.4,283.4,7642.0,281.3016,281.9354,280.648,280.648,7642.0
2024-10-31 09:45:00,283.46,283.8,283.01,283.06,5467.0,280.7074,281.0441,280.2618,280.3113,5467.0
2024-10-31 09:50:00,283.26,283.77,283.19,283.6,8641.0,280.5094,281.0144,280.4401,280.8461,8641.0
2024-10-31 09:55:00,283.67,284.47,283.57,284.47,7224.0,280.9154,281.7076,280.8164,281.7076,7224.0
2024-10-31 10:00:00,284.35,285.01,284.34,284.94,10870.0,281.5888,282.2424,281.5789,282.1731,10870.0
2024-10-31 10:05:00,284.66,284.68,283.49,283.78,11248.0,281.8958,281.9156,280.7371,281.0243,11248.0
2024-10-31 10:10:00,283.8,283.8,283.0,283.0,5984.0,281.0441,281.0441,280.2519,280.2519,5984.0
2024-10-31 10:15:00,282.99,283.47,282.9,283.28,8369.0,280.242,280.7173,280.1529,280.5292,8369.0
2024-10-31 10:20:00,283.28,283.35,282.7,282.84,10321.0,280.5292,280.5985,279.9548,280.0935,10321.0
2024-10-31 10:25:00,282.85,283.16,282.71,283.12,5177.0,280.1034,280.4103,279.9647,280.3707,5177.0
2024-10-31 10:30:00,283.17,283.17,282.4,282.96,11078.0,280.4203,280.4203,279.6577,280.2123,11078.0
2024-10-31 10:35:00,282.81,282.96,282.6,282.89,3283.0,280.0637,280.2123,279.8558,280.143,3283.0
2024-10-31 10:40:00,282.67,282.99,282.38,282.55,5879.0,279.9251,280.242,279.6379,279.8063,5879.0
2024-10-31 10:45:00,282.55,282.75,282.46,282.53,5000.0,279.8063,280.0043,279.7171,279.7865,5000.0
2024-10-31 10:50:00,282.56,282.98,282.5,282.74,4276.0,279.8162,280.2321,279.7568,279.9944,4276.0
2024-10-31 10:55:00,282.74,282.89,282.62,282.83,4294.0,279.9944,280.143,279.8756,280.0836,4294.0
2024-10-31 11:00:00,282.87,282.89,281.86,282.15,9139.0,280.1232,280.143,279.123,279.4102,9139.0
2024-10-31 11:05:00,282.16,282.5,281.92,282.09,9718.0,279.4201,279.7568,279.1824,279.3507,9718.0
2024-10-31 11:10:00,282.28,282.92,282.25,282.59,8510.0,279.5389,280.1727,279.5092,279.8459,8510.0
2024-10-31 11:15:00,282.7,282.97,282.53,282.79,6863.0,279.9548,280.2222,279.7865,280.0439,6863.0
2024-10-31 11:20:00,282.82,283.32,282.82,282.99,5832.0,280.0737,280.5688,280.0737,280.242,5832.0
2024-10-31 11:25:00,282.95,283.0,282.34,282.64,4734.0,280.2024,280.2519,279.5983,279.8954,4734.0
2024-10-31 11:30:00,282.64,282.7,282.34,282.53,4073.0,279.8954,279.9548,279.5983,279.7865,4073.0
2024-10-31 11:35:00,282.49,282.76,282.37,282.59,6777.0,279.7469,280.0142,279.628,279.8459,6777.0
2024-10-31 11:40:00,282.53,282.83,282.53,282.71,5950.0,279.7865,280.0836,279.7865,279.9647,5950.0
2024-10-31 11:45:00,282.8,283.42,282.77,283.29,30132.0,280.0538,280.6678,280.0241,280.5391,30132.0
2024-10-31 11:50:00,283.44,283.6,283.15,283.18,7087.0,280.6876,280.8461,280.4004,280.4302,7087.0
2024-10-31 11:55:00,283.3,283.42,283.15,283.39,4929.0,280.549,280.6678,280.4004,280.6381,4929.0
2024-10-31 12:00:00,283.27,283.57,283.25,283.43,4615.0,280.5193,280.8164,280.4995,280.6777,4615.0
2024-10-31 12:05:00,283.37,283.59,283.25,283.44,4262.0,280.6183,280.8362,280.4995,280.6876,4262.0
2024-10-31 12:10:00,283.53,284.12,283.52,284.04,4272.0,280.7768,281.361,280.7669,281.2818,4272.0
2024-10-31 12:15:00,284.19,284.33,283.92,284.11,3965.0,281.4303,281.569,281.163,281.3511,3965.0
2024-10-31 12:20:00,284.11,284.11,283.49,284.0,5760.0,281.3511,281.3511,280.7371,281.2422,5760.0
2024-10-31 12:25:00,283.97,284.14,283.85,283.99,5289.0,281.2125,281.3808,281.0936,281.2323,5289.0
2024-10-31 12:30:00,283.88,283.88,283.32,283.32,4525.0,281.1234,281.1234,280.5688,280.5688,4525.0
2024-10-31 12:35:00,283.51,283.57,283.33,283.57,2841.0,280.757,280.8164,280.5787,280.8164,2841.0
2024-10-31 12:40:00,283.67,283.73,283.41,283.58,4006.0,280.9154,280.9748,280.6579,280.8263,4006.0
2024-10-31 12:45:00,283.54,283.87,283.54,283.65,6976.0,280.7867,281.1135,280.7867,280.8956,6976.0
2024-10-31 12:50:00,283.61,283.77,283.39,283.39,5618.0,280.856,281.0144,280.6381,280.6381,5618.0
2024-10-31 12:55:00,283.41,283.64,283.19,283.63,11442.0,280.6579,280.8857,280.4401,280.8758,11442.0
2024-10-31 13:00:00,283.79,283.98,283.72,283.94,4802.0,281.0342,281.2224,280.9649,281.1828,4802.0
2024-10-31 13:05:00,283.98,284.44,283.98,284.41,6500.0,281.2224,281.6779,281.2224,281.6482,6500.0
2024-10-31 13:10:00,284.41,284.46,284.09,284.38,9964.0,281.6482,281.6977,281.3313,281.6185,9964.0
2024-10-31 13:15:00,284.34,284.52,284.33,284.41,3189.0,281.5789,281.7571,281.569,281.6482,3189.0
2024-10-31 13:20:00,284.39,284.55,284.26,284.28,1940.0,281.6284,281.7869,281.4997,281.5195,1940.0
2024-10-31 13:25:00,284.34,284.39,284.1,284.18,2783.0,281.5789,281.6284,281.3412,281.4204,2783.0
2024-10-31 13:30:00,284.18,284.32,283.88,283.97,4041.0,281.4204,281.5591,281.1234,281.2125,4041.0
2024-10-31 13:35:00,283.97,284.19,283.95,284.07,8210.0,281.2125,281.4303,281.1927,281.3115,8210.0
2024-10-31 13:40:00,284.22,284.22,283.65,283.75,3214.0,281.4601,281.4601,280.8956,280.9946,3214.0
2024-10-31 13:45:00,283.7,283.8,283.37,283.37,9958.0,280.9451,281.0441,280.6183,280.6183,9958.0
2024-10-31 13:50:00,283.5,283.62,283.33,283.41,5531.0,280.747,280.8659,280.5787,280.6579,5531.0
2024-10-31 13:55:00,283.44,283.99,283.44,283.98,7598.0,280.6876,281.2323,280.6876,281.2224,7598.0
2024-10-31 14:00:00,283.89,283.97,283.64,283.82,3985.0,281.1333,281.2125,280.8857,281.0639,3985.0
2024-10-31 14:05:00,283.88,284.04,283.55,283.69,4415.0,281.1234,281.2818,280.7966,280.9352,4415.0
2024-10-31 14:10:00,283.63,283.79,283.59,283.71,4777.0,280.8758,281.0342,280.8362,280.955,4777.0
2024-10-31 14:15:00,283.8,283.99,283.74,283.99,4543.0,281.0441,281.2323,280.9847,281.2323,4543.0
2024-10-31 14:20:00,283.91,283.97,283.75,283.79,3568.0,281.1531,281.2125,280.9946,281.0342,3568.0
2024-10-31 14:25:00,283.79,284.26,283.78,284.26,6130.0,281.0342,281.4997,281.0243,281.4997,6130.0
2024-10-31 14:30:00,284.33,284.33,283.9,284.06,7664.0,281.569,281.569,281.1432,281.3016,7664.0
2024-10-31 14:35:00,284.02,284.21,283.89,284.17,5904.0,281.262,281.4502,281.1333,281.4105,5904.0
2024-10-31 14:40:00,284.24,284.54,284.17,284.54,10108.0,281.4799,281.7769,281.4105,281.7769,10108.0
2024-10-31 14:45:00,284.53,284.66,284.44,284.54,3521.0,281.767,281.8958,281.6779,281.7769,3521.0
2024-10-31 14:50:00,284.53,284.88,284.44,284.88,7443.0,281.767,282.1136,281.6779,282.1136,7443.0
2024-10-31 14:55:00,284.88,284.98,284.73,284.92,8474.0,282.1136,282.2127,281.9651,282.1533,8474.0
2024-10-31 15:00:00,284.85,284.88,284.24,284.36,5917.0,282.0839,282.1136,281.4799,281.5987,5917.0
2024-10-31 15:05:00,284.24,284.42,284.11,284.32,7053.0,281.4799,281.6581,281.3511,281.5591,7053.0
2024-10-31 15:10:00,284.36,284.36,284.02,284.14,7596.0,281.5987,281.5987,281.262,281.3808,7596.0
2024-10-31 15:15:00,284.1,284.18,283.85,284.02,10174.0,281.3412,281.4204,281.0936,281.262,10174.0
2024-10-31 15:20:00,284.09,284.12,283.87,283.89,3744.0,281.3313,281.361,281.1135,281.1333,3744.0
2024-10-31 15:25:00,283.84,284.16,283.83,284.16,8135.0,281.0837,281.4006,281.0738,281.4006,8135.0
2024-10-31 15:30:00,284.07,284.13,283.55,283.74,18110.0,281.3115,281.3709,280.7966,280.9847,18110.0
2024-10-31 15:35:00,283.72,283.91,283.61,283.65,15053.0,280.9649,281.1531,280.856,280.8956,15053.0
2024-10-31 15:40:00,283.58,283.6,283.29,283.5,17813.0,280.8263,280.8461,280.5391,280.747,17813.0
2024-10-31 15:45:00,283.5,283.9,283.5,283.78,23763.0,280.747,281.1432,280.747,281.0243,23763.0
2024-10-31 15:50:00,283.75,283.98,282.82,283.42,47883.0,280.9946,281.2224,280.0737,280.6678,47883.0
2024-10-31 15:55:00,283.45,283.46,282.24,282.49,167255.0,280.6975,280.7074,279.4993,279.7469,167255.0
2024-11-01 09:30:00,282.29,283.98,282.0,283.37,13879.0,279.5488,281.2224,279.2616,280.6183,13879.0
2024-11-01 09:35:00,283.35,284.06,283.2,283.22,3313.0,280.5985,281.3016,280.45,280.4698,3313.0
2024-11-01 09:40:00,283.63,283.63,282.28,282.73,8824.0,280.8758,280.8758,279.5389,279.9845,8824.0
2024-11-01 09:45:00,283.0,283.96,282.92,283.69,4305.0,280.2519,281.2026,280.1727,280.9352,4305.0
2024-11-01 09:50:00,284.16,284.16,283.1,283.47,5649.0,281.4006,281.4006,280.3509,280.7173,5649.0
2024-11-01 09:55:00,283.29,283.36,282.76,282.87,6719.0,280.5391,280.6084,280.0142,280.1232,6719.0
2024-11-01 10:00:00,283.05,283.39,282.74,283.35,4651.0,280.3014,280.6381,279.9944,280.5985,4651.0
2024-11-01 10:05:00,283.44,284.23,283.43,284.22,4644.0,280.6876,281.47,280.6777,281.4601,4644.0
2024-11-01 10:10:00,284.34,284.34,283.4,283.44,57808.0,281.5789,281.5789,280.648,280.6876,57808.0
2024-11-01 10:15:00,283.44,283.74,283.25,283.42,7860.0,280.6876,280.9847,280.4995,280.6678,7860.0
2024-11-01 10:20:00,283.36,283.72,283.34,283.56,20971.0,280.6084,280.9649,280.5886,280.8065,20971.0
2024-11-01 10:25:00,283.64,283.85,283.55,283.73,10662.0,280.8857,281.0936,280.7966,280.9748,10662.0
2024-11-01 10:30:00,283.81,283.84,283.6,283.66,3758.0,281.054,281.0837,280.8461,280.9055,3758.0
2024-11-01 10:35:00,283.56,283.59,283.12,283.34,2354.0,280.8065,280.8362,280.3707,280.5886,2354.0
2024-11-01 10:40:00,283.33,283.33,282.72,282.72,3171.0,280.5787,280.5787,279.9746,279.9746,3171.0
2024-11-01 10:45:00,282.8,282.8,282.31,282.33,12279.0,280.0538,280.0538,279.5686,279.5884,12279.0
2024-11-01 10:50:00,282.31,282.65,282.28,282.56,4048.0,279.5686,279.9053,279.5389,279.8162,4048.0
2024-11-01 10:55:00,282.51,282.56,282.51,282.56,515.0,279.7667,279.8162,279.7667,279.8162,515.0
2024-11-01 11:00:00,282.56,282.62,282.15,282.45,8882.0,279.8162,279.8756,279.4102,279.7072,8882.0
2024-11-01 11:05:00,282.35,282.49,282.35,282.41,5386.0,279.6082,279.7469,279.6082,279.6676,5386.0
2024-11-01 11:10:00,282.45,282.66,282.15,282.15,6495.0,279.7072,279.9152,279.4102,279.4102,6495.0
2024-11-01 11:15:00,282.36,282.39,282.22,282.27,2710.0,279.6181,279.6478,279.4795,279.529,2710.0
2024-11-01 11:20:00,282.4,282.41,281.85,282.34,7460.0,279.6577,279.6676,279.1131,279.5983,7460.0
2024-11-01 11:25:00,282.21,282.38,281.89,282.23,2844.0,279.4696,279.6379,279.1527,279.4894,2844.0
2024-11-01 11:30:00,282.23,282.49,282.2,282.33,2221.0,279.4894,279.7469,279.4597,279.5884,2221.0
2024-11-01 11:35:00,282.36,282.49,282.2,282.24,6038.0,279.6181,279.7469,279.4597,279.4993,6038.0
2024-11-01 11:40:00,282.31,282.32,282.07,282.07,1423.0,279.5686,279.5785,279.3309,279.3309,1423.0
2024-11-01 11:45:00,282.1,282.17,281.84,281.99,2955.0,279.3606,279.43,279.1032,279.2517,2955.0
2024-11-01 11:50:00,281.89,282.12,281.5,281.69,4975.0,279.1527,279.3804,278.7665,278.9546,4975.0
2024-11-01 11:55:00,281.69,281.69,281.55,281.55,2067.0,278.9546,278.9546,278.816,278.816,2067.0
2024-11-01 12:00:00,281.62,281.69,281.5,281.62,1145.0,278.8853,278.9546,278.7665,278.8853,1145.0
2024-11-01 12:05:00,281.52,281.67,281.5,281.66,3983.0,278.7863,278.9348,278.7665,278.9249,3983.0
2024-11-01 12:10:00,281.5,281.51,281.0,281.06,6464.0,278.7665,278.7764,278.2713,278.3307,6464.0
2024-11-01 12:15:00,281.01,281.31,281.01,281.25,7158.0,278.2812,278.5783,278.2812,278.5189,7158.0
2024-11-01 12:20:00,281.25,281.25,281.15,281.15,1696.0,278.5189,278.5189,278.4199,278.4199,1696.0
2024-11-01 12:25:00,281.16,281.2,280.66,280.79,5804.0,278.4298,278.4694,277.9346,278.0634,5804.0
2024-11-01 12:30:00,280.79,281.12,280.75,281.06,4675.0,278.0634,278.3902,278.0238,278.3307,4675.0
2024-11-01 12:35:00,280.9,281.13,280.87,281.13,3079.0,278.1723,278.4001,278.1426,278.4001,3079.0
2024-11-01 12:40:00,281.03,281.15,280.88,281.0,3230.0,278.301,278.4199,278.1525,278.2713,3230.0
2024-11-01 12:45:00,280.85,281.06,280.77,280.78,3337.0,278.1228,278.3307,278.0436,278.0535,3337.0
2024-11-01 12:50:00,280.63,280.74,280.6,280.63,1864.0,277.9049,278.0138,277.8752,277.9049,1864.0
2024-11-01 12:55:00,280.54,280.78,280.5,280.78,5034.0,277.8158,278.0535,277.7762,278.0535,5034.0
2024-11-01 13:00:00,280.84,281.14,280.81,281.0,2658.0,278.1129,278.41,278.0832,278.2713,2658.0
2024-11-01 13:05:00,281.06,281.15,280.9,280.93,4731.0,278.3307,278.4199,278.1723,278.202,4731.0
2024-11-01 13:10:00,280.93,280.97,280.81,280.81,1441.0,278.202,278.2416,278.0832,278.0832,1441.0
2024-11-01 13:15:00,280.74,280.78,280.37,280.53,13427.0,278.0138,278.0535,277.6474,277.8059,13427.0
2024-11-01 13:20:00,280.56,280.6,280.35,280.43,9811.0,277.8356,277.8752,277.6276,277.7069,9811.0
2024-11-01 13:25:00,280.41,280.44,280.3,280.33,3537.0,277.6871,277.7168,277.5781,277.6078,3537.0
2024-11-01 13:30:00,280.32,280.4,279.71,279.72,17862.0,277.5979,277.6772,276.9939,277.0038,17862.0
2024-11-01 13:35:00,279.71,279.86,279.38,279.52,9903.0,276.9939,277.1424,276.6671,276.8057,9903.0
2024-11-01 13:40:00,279.5,279.6,279.31,279.31,8733.0,276.7859,276.8849,276.5977,276.5977,8733.0
2024-11-01 13:45:00,279.29,279.36,279.23,279.34,6551.0,276.5779,276.6473,276.5185,276.6274,6551.0
2024-11-01 13:50:00,279.33,279.37,279.22,279.22,6665.0,276.6175,276.6572,276.5086,276.5086,6665.0
2024-11-01 13:55:00,279.23,279.36,279.1,279.19,12360.0,276.5185,276.6473,276.3898,276.4789,12360.0
2024-11-01 14:00:00,279.24,279.24,279.0,279.07,4254.0,276.5284,276.5284,276.2907,276.3601,4254.0
2024-11-01 14:05:00,279.04,279.36,279.04,279.25,18850.0,276.3304,276.6473,276.3304,276.5383,18850.0
2024-11-01 14:10:00,279.25,279.29,279.0,279.06,8367.0,276.5383,276.5779,276.2907,276.3502,8367.0
2024-11-01 14:15:00,279.06,279.67,279.03,279.58,22255.0,276.3502,276.9542,276.3205,276.8651,22255.0
2024-11-01 14:20:00,279.54,279.85,279.47,279.76,5988.0,276.8255,277.1325,276.7562,277.0434,5988.0
2024-11-01 14:25:00,279.85,279.85,279.68,279.83,3643.0,277.1325,277.1325,276.9641,277.1127,3643.0
2024-11-01 14:30:00,279.75,279.84,279.7,279.79,5324.0,277.0335,277.1226,276.9839,277.0731,5324.0
2024-11-01 14:35:00,279.82,279.86,279.62,279.67,11205.0,277.1028,277.1424,276.9047,276.9542,11205.0
2024-11-01 14:40:00,279.61,279.82,279.5,279.75,40620.0,276.8948,277.1028,276.7859,277.0335,40620.0
2024-11-01 14:45:00,279.75,279.93,279.75,279.86,9079.0,277.0335,277.2117,277.0335,277.1424,9079.0
2024-11-01 14:50:00,279.81,280.0,279.53,279.53,6856.0,277.0929,277.281,276.8156,276.8156,6856.0
2024-11-01 14:55:00,279.53,279.71,279.49,279.57,10302.0,276.8156,276.9939,276.776,276.8552,10302.0
2024-11-01 15:00:00,279.48,279.65,279.23,279.23,4753.0,276.7661,276.9344,276.5185,276.5185,4753.0
2024-11-01 15:05:00,279.27,279.66,279.27,279.55,6299.0,276.5581,276.9443,276.5581,276.8354,6299.0
2024-11-01 15:10:00,279.51,279.51,279.1,279.14,4726.0,276.7958,276.7958,276.3898,276.4294,4726.0
2024-11-01 15:15:00,279.1,279.19,279.01,279.1,17048.0,276.3898,276.4789,276.3006,276.3898,17048.0
2024-11-01 15:20:00,279.06,279.27,278.95,278.95,20687.0,276.3502,276.5581,276.2412,276.2412,20687.0
2024-11-01 15:25:00,278.92,278.92,278.5,278.54,9521.0,276.2115,276.2115,275.7956,275.8352,9521.0
2024-11-01 15:30:00,278.54,278.86,278.4,278.4,17985.0,275.8352,276.1521,275.6966,275.6966,17985.0
2024-11-01 15:35:00,278.34,278.52,278.23,278.34,12503.0,275.6372,275.8154,275.5282,275.6372,12503.0
2024-11-01 15:40:00,278.3,278.4,278.06,278.06,28268.0,275.5975,275.6966,275.3599,275.3599,28268.0
2024-11-01 15:45:00,278.06,278.28,277.71,277.79,28292.0,275.3599,275.5777,275.0133,275.0925,28292.0
2024-11-01 15:50:00,277.8,277.8,277.48,277.72,26219.0,275.1024,275.1024,274.7855,275.0232,26219.0
2024-11-01 15:55:00,277.66,277.74,277.0,277.33,92141.0,274.9638,275.043,274.3102,274.637,92141.0
2024-11-04 09:30:00,277.99,278.18,276.68,277.07,33792.0,275.2906,275.4787,273.9933,274.3795,33792.0
2024-11-04 09:35:00,277.39,277.59,276.93,277.29,6064.0,274.6964,274.8944,274.2408,274.5974,6064.0
2024-11-04 09:40:00,277.01,277.64,276.6,276.89,11546.0,274.3201,274.944,273.9141,274.2012,11546.0
2024-11-04 09:45:00,276.97,277.83,276.83,277.82,7376.0,274.2805,275.1321,274.1418,275.1222,7376.0
2024-11-04 09:50:00,277.67,277.71,276.82,276.82,10748.0,274.9737,275.0133,274.1319,274.1319,10748.0
2024-11-04 09:55:00,276.91,277.46,276.77,277.46,22152.0,274.221,274.7657,274.0824,274.7657,22152.0
2024-11-04 10:00:00,277.42,277.78,277.09,277.09,30556.0,274.7261,275.0826,274.3993,274.3993,30556.0
2024-11-04 10:05:00,277.38,277.77,277.12,277.12,9041.0,274.6865,275.0727,274.429,274.429,9041.0
2024-11-04 10:10:00,277.32,277.43,276.83,277.03,12993.0,274.6271,274.736,274.1418,274.3399,12993.0
2024-11-04 10:15:00,277.03,277.28,276.66,276.9,9836.0,274.3399,274.5874,273.9735,274.2111,9836.0
2024-11-04 10:20:00,276.93,277.28,276.77,277.26,16678.0,274.2408,274.5874,274.0824,274.5676,16678.0
2024-11-04 10:25:00,277.31,277.49,276.9,277.03,5704.0,274.6172,274.7954,274.2111,274.3399,5704.0
2024-11-04 10:30:00,277.16,277.28,276.59,276.59,8315.0,274.4686,274.5874,273.9041,273.9041,8315.0
2024-11-04 10:35:00,276.62,277.0,276.48,276.95,8356.0,273.9339,274.3102,273.7952,274.2607,8356.0
2024-11-04 10:40:00,277.05,277.39,276.71,277.35,12366.0,274.3597,274.6964,274.023,274.6568,12366.0
2024-11-04 10:45:00,277.36,277.36,276.78,277.03,7604.0,274.6667,274.6667,274.0923,274.3399,7604.0
2024-11-04 10:50:00,277.13,277.49,277.12,277.41,7372.0,274.4389,274.7954,274.429,274.7162,7372.0
2024-11-04 10:55:00,277.52,277.61,276.87,276.88,7041.0,274.8251,274.9142,274.1814,274.1913,7041.0
2024-11-04 11:00:00,277.14,277.14,276.73,276.98,15727.0,274.4488,274.4488,274.0428,274.2904,15727.0
2024-11-04 11:05:00,276.84,276.91,276.71,276.91,2902.0,274.1517,274.221,274.023,274.221,2902.0
2024-11-04 11:10:00,276.88,276.91,276.59,276.66,6485.0,274.1913,274.221,273.9041,273.9735,6485.0
2024-11-04 11:15:00,276.77,276.99,276.71,276.75,11832.0,274.0824,274.3003,274.023,274.0626,11832.0
2024-11-04 11:20:00,276.79,276.91,276.78,276.83,4682.0,274.1022,274.221,274.0923,274.1418,4682.0
2024-11-04 11:25:00,276.71,276.84,276.7,276.71,2598.0,274.023,274.1517,274.0131,274.023,2598.0
2024-11-04 11:30:00,276.6,276.6,276.21,276.5,4668.0,273.9141,273.9141,273.5278,273.815,4668.0
2024-11-04 11:35:00,276.39,276.51,275.85,275.86,5156.0,273.7061,273.8249,273.1713,273.1812,5156.0
2024-11-04 11:40:00,275.88,276.13,275.72,275.72,8648.0,273.201,273.4486,273.0426,273.0426,8648.0
2024-11-04 11:45:00,275.94,275.94,275.59,275.67,9597.0,273.2605,273.2605,272.9139,272.9931,9597.0
2024-11-04 11:50:00,275.72,276.05,275.72,275.83,3331.0,273.0426,273.3694,273.0426,273.1515,3331.0
2024-11-04 11:55:00,275.82,275.89,275.61,275.69,5902.0,273.1416,273.2109,272.9337,273.0129,5902.0
2024-11-04 12:00:00,275.82,275.96,275.61,275.93,3564.0,273.1416,273.2803,272.9337,273.2506,3564.0
2024-11-04 12:05:00,275.95,276.25,275.95,276.07,4234.0,273.2704,273.5675,273.2704,273.3892,4234.0
2024-11-04 12:10:00,276.16,276.35,276.11,276.24,6417.0,273.4783,273.6665,273.4288,273.5575,6417.0
2024-11-04 12:15:00,276.23,276.41,276.2,276.4,5951.0,273.5476,273.7259,273.5179,273.716,5951.0
2024-11-04 12:20:00,276.49,276.58,276.41,276.5,6603.0,273.8051,273.8942,273.7259,273.815,6603.0
2024-11-04 12:25:00,276.58,276.7,276.29,276.34,14455.0,273.8942,274.0131,273.6071,273.6566,14455.0
2024-11-04 12:30:00,276.3,276.8,276.13,276.8,38121.0,273.617,274.1121,273.4486,274.1121,38121.0
2024-11-04 12:35:00,276.96,277.17,276.55,276.81,16657.0,274.2706,274.4785,273.8645,274.122,16657.0
2024-11-04 12:40:00,276.75,277.1,276.56,277.1,13740.0,274.0626,274.4092,273.8744,274.4092,13740.0
2024-11-04 12:45:00,277.1,277.41,277.05,277.38,12592.0,274.4092,274.7162,274.3597,274.6865,12592.0
2024-11-04 12:50:00,277.32,277.76,277.15,277.22,13811.0,274.6271,275.0628,274.4587,274.528,13811.0
2024-11-04 12:55:00,277.12,277.26,277.02,277.18,5476.0,274.429,274.5676,274.33,274.4884,5476.0
2024-11-04 13:00:00,277.18,277.21,276.9,276.94,3315.0,274.4884,274.5181,274.2111,274.2507,3315.0
2024-11-04 13:05:00,276.68,276.82,276.44,276.51,4189.0,273.9933,274.1319,273.7556,273.8249,4189.0
2024-11-04 13:10:00,276.7,277.03,276.67,276.77,9085.0,274.0131,274.3399,273.9834,274.0824,9085.0
2024-11-04 13:15:00,276.87,277.08,276.87,277.01,9648.0,274.1814,274.3894,274.1814,274.3201,9648.0
2024-11-04 13:20:00,277.01,277.17,276.84,277.04,6891.0,274.3201,274.4785,274.1517,274.3498,6891.0
2024-11-04 13:25:00,277.15,277.25,276.88,276.92,12107.0,274.4587,274.5577,274.1913,274.2309,12107.0
2024-11-04 13:30:00,276.94,277.08,276.75,277.06,19745.0,274.2507,274.3894,274.0626,274.3696,19745.0
2024-11-04 13:35:00,277.0,277.13,276.91,276.91,20492.0,274.3102,274.4389,274.221,274.221,20492.0
2024-11-04 13:40:00,277.05,277.38,276.97,277.37,3598.0,274.3597,274.6865,274.2805,274.6766,3598.0
2024-11-04 13:45:00,277.46,277.48,277.27,277.39,4924.0,274.7657,274.7855,274.5775,274.6964,4924.0
2024-11-04 13:50:00,277.37,277.52,277.27,277.41,6956.0,274.6766,274.8251,274.5775,274.7162,6956.0
2024-11-04 13:55:00,277.38,277.41,277.22,277.24,5302.0,274.6865,274.7162,274.528,274.5478,5302.0
2024-11-04 14:00:00,277.19,277.62,277.19,277.47,12081.0,274.4983,274.9241,274.4983,274.7756,12081.0
2024-11-04 14:05:00,277.52,277.63,277.27,277.33,5205.0,274.8251,274.934,274.5775,274.637,5205.0
2024-11-04 14:10:00,277.36,277.5,277.32,277.44,11974.0,274.6667,274.8053,274.6271,274.7459,11974.0
2024-11-04 14:15:00,277.44,277.51,277.02,277.07,10789.0,274.7459,274.8152,274.33,274.3795,10789.0
2024-11-04 14:20:00,277.16,277.16,276.83,276.93,5592.0,274.4686,274.4686,274.1418,274.2408,5592.0
2024-11-04 14:25:00,276.97,276.99,276.61,276.61,6515.0,274.2805,274.3003,273.924,273.924,6515.0
2024-11-04 14:30:00,276.65,276.74,276.49,276.7,4509.0,273.9636,274.0527,273.8051,274.0131,4509.0
2024-11-04 14:35:00,276.78,276.93,276.57,276.79,9657.0,274.0923,274.2408,273.8843,274.1022,9657.0
2024-11-04 14:40:00,276.81,276.88,276.71,276.72,6217.0,274.122,274.1913,274.023,274.0329,6217.0
2024-11-04 14:45:00,276.72,277.09,276.68,277.06,13403.0,274.0329,274.3993,273.9933,274.3696,13403.0
2024-11-04 14:50:00,277.07,277.11,276.81,276.81,8533.0,274.3795,274.4191,274.122,274.122,8533.0
2024-11-04 14:55:00,276.88,276.88,276.56,276.66,4402.0,274.1913,274.1913,273.8744,273.9735,4402.0
2024-11-04 15:00:00,276.6,276.91,276.59,276.87,5775.0,273.9141,274.221,273.9041,274.1814,5775.0
2024-11-04 15:05:00,276.87,277.01,276.84,276.87,6672.0,274.1814,274.3201,274.1517,274.1814,6672.0
2024-11-04 15:10:00,276.87,276.99,276.7,276.73,6781.0,274.1814,274.3003,274.0131,274.0428,6781.0
2024-11-04 15:15:00,276.72,276.92,276.65,276.9,11614.0,274.0329,274.2309,273.9636,274.2111,11614.0
2024-11-04 15:20:00,276.9,277.02,276.69,276.94,8671.0,274.2111,274.33,274.0032,274.2507,8671.0
2024-11-04 15:25:00,276.95,276.99,276.77,276.77,8224.0,274.2607,274.3003,274.0824,274.0824,8224.0
2024-11-04 15:30:00,276.77,276.84,276.39,276.6,10212.0,274.0824,274.1517,273.7061,273.9141,10212.0
2024-11-04 15:35:00,276.57,276.61,276.18,276.27,16005.0,273.8843,273.924,273.4981,273.5873,16005.0
2024-11-04 15:40:00,276.28,276.33,275.94,275.94,41761.0,273.5972,273.6467,273.2605,273.2605,41761.0
2024-11-04 15:45:00,275.93,276.13,275.91,275.98,43144.0,273.2506,273.4486,273.2308,273.3001,43144.0
2024-11-04 15:50:00,276.1,276.22,275.81,276.12,43524.0,273.4189,273.5377,273.1317,273.4387,43524.0
2024-11-04 15:55:00,276.09,276.13,275.66,276.07,162195.0,273.409,273.4486,272.9832,273.3892,162195.0
2024-11-05 09:30:00,276.99,277.3,275.8,276.84,26708.0,274.3003,274.6073,273.1218,274.1517,26708.0
2024-11-05 09:35:00,276.58,276.72,276.0,276.29,6595.0,273.8942,274.0329,273.3199,273.6071,6595.0
2024-11-05 09:40:00,276.51,276.9,276.2,276.2,2972.0,273.8249,274.2111,273.5179,273.5179,2972.0
2024-11-05 09:45:00,276.0,276.26,275.8,276.09,16847.0,273.3199,273.5774,273.1218,273.409,16847.0
2024-11-05 09:50:00,276.09,276.15,275.85,276.15,5005.0,273.409,273.4684,273.1713,273.4684,5005.0
2024-11-05 09:55:00,276.1,277.2,276.07,277.05,8616.0,273.4189,274.5082,273.3892,274.3597,8616.0
2024-11-05 10:00:00,277.2,277.66,276.92,277.14,8746.0,274.5082,274.9638,274.2309,274.4488,8746.0
2024-11-05 10:05:00,277.13,277.19,276.6,276.78,5359.0,274.4389,274.4983,273.9141,274.0923,5359.0
2024-11-05 10:10:00,277.06,277.09,276.5,276.63,4641.0,274.3696,274.3993,273.815,273.9438,4641.0
2024-11-05 10:15:00,276.5,276.5,276.18,276.42,2908.0,273.815,273.815,273.4981,273.7358,2908.0
2024-11-05 10:20:00,276.51,276.61,276.12,276.61,6055.0,273.8249,273.924,273.4387,273.924,6055.0
2024-11-05 10:25:00,276.87,277.05,276.86,277.03,2666.0,274.1814,274.3597,274.1715,274.3399,2666.0
2024-11-05 10:30:00,276.98,277.02,276.48,276.93,7595.0,274.2904,274.33,273.7952,274.2408,7595.0
2024-11-05 10:35:00,276.84,277.16,276.61,276.98,8009.0,274.1517,274.4686,273.924,274.2904,8009.0
2024-11-05 10:40:00,276.98,277.34,276.74,277.07,5414.0,274.2904,274.6469,274.0527,274.3795,5414.0
2024-11-05 10:45:00,277.07,277.2,276.75,276.75,4542.0,274.3795,274.5082,274.0626,274.0626,4542.0
2024-11-05 10:50:00,276.73,276.93,276.17,276.49,7094.0,274.0428,274.2408,273.4882,273.8051,7094.0
2024-11-05 10:55:00,276.48,276.55,276.28,276.32,5721.0,273.7952,273.8645,273.5972,273.6368,5721.0
2024-11-05 11:00:00,276.34,276.45,275.84,276.01,3229.0,273.6566,273.7655,273.1614,273.3298,3229.0
2024-11-05 11:05:00,275.92,276.28,275.81,276.27,4319.0,273.2407,273.5972,273.1317,273.5873,4319.0
2024-11-05 11:10:00,276.23,276.36,275.87,276.06,12742.0,273.5476,273.6764,273.1911,273.3793,12742.0
2024-11-05 11:15:00,276.0,276.12,275.78,275.84,17831.0,273.3199,273.4387,273.102,273.1614,17831.0
2024-11-05 11:20:00,275.89,276.23,275.67,275.68,20189.0,273.2109,273.5476,272.9931,273.003,20189.0
2024-11-05 11:25:00,275.68,276.51,275.68,276.38,10258.0,273.003,273.8249,273.003,273.6962,10258.0
2024-11-05 11:30:00,276.38,276.48,276.24,276.48,3450.0,273.6962,273.7952,273.5575,273.7952,3450.0
2024-11-05 11:35:00,276.29,276.42,275.99,276.09,5836.0,273.6071,273.7358,273.31,273.409,5836.0
2024-11-05 11:40:00,276.09,276.15,275.82,276.03,8822.0,273.409,273.4684,273.1416,273.3496,8822.0
2024-11-05 11:45:00,275.97,276.18,275.82,275.89,2441.0,273.2902,273.4981,273.1416,273.2109,2441.0
2024-11-05 11:50:00,276.04,276.04,275.85,275.97,3894.0,273.3595,273.3595,273.1713,273.2902,3894.0
2024-11-05 11:55:00,275.9,275.97,275.66,275.66,3098.0,273.2208,273.2902,272.9832,272.9832,3098.0
2024-11-05 12:00:00,275.67,275.91,275.67,275.86,3913.0,272.9931,273.2308,272.9931,273.1812,3913.0
2024-11-05 12:05:00,276.1,276.23,276.02,276.22,4191.0,273.4189,273.5476,273.3397,273.5377,4191.0
2024-11-05 12:10:00,276.16,276.16,275.88,276.16,6298.0,273.4783,273.4783,273.201,273.4783,6298.0
2024-11-05 12:15:00,276.14,276.23,275.88,276.02,3052.0,273.4585,273.5476,273.201,273.3397,3052.0
2024-11-05 12:20:00,275.9,276.01,275.89,276.0,2350.0,273.2208,273.3298,273.2109,273.3199,2350.0
2024-11-05 12:25:00,275.95,276.13,275.95,276.06,2518.0,273.2704,273.4486,273.2704,273.3793,2518.0
2024-11-05 12:30:00,276.17,276.49,276.17,276.36,1400.0,273.4882,273.8051,273.4882,273.6764,1400.0
2024-11-05 12:35:00,276.36,276.44,276.29,276.44,5182.0,273.6764,273.7556,273.6071,273.7556,5182.0
2024-11-05 12:40:00,276.34,276.36,276.02,276.16,19993.0,273.6566,273.6764,273.3397,273.4783,19993.0
2024-11-05 12:45:00,276.28,276.35,276.09,276.09,5621.0,273.5972,273.6665,273.409,273.409,5621.0
2024-11-05 12:50:00,276.1,276.27,276.01,276.13,13342.0,273.4189,273.5873,273.3298,273.4486,13342.0
2024-11-05 12:55:00,276.19,276.82,276.18,276.77,6723.0,273.508,274.1319,273.4981,274.0824,6723.0
2024-11-05 13:00:00,276.88,277.19,276.83,276.83,3974.0,274.1913,274.4983,274.1418,274.1418,3974.0
2024-11-05 13:05:00,276.96,277.2,276.93,277.06,3140.0,274.2706,274.5082,274.2408,274.3696,3140.0
2024-11-05 13:10:00,277.06,277.2,276.55,276.72,4746.0,274.3696,274.5082,273.8645,274.0329,4746.0
2024-11-05 13:15:00,276.56,276.72,276.4,276.4,2967.0,273.8744,274.0329,273.716,273.716,2967.0
2024-11-05 13:20:00,276.4,276.72,276.37,276.72,4223.0,273.716,274.0329,273.6863,274.0329,4223.0
2024-11-05 13:25:00,276.73,276.73,276.59,276.66,1783.0,274.0428,274.0428,273.9041,273.9735,1783.0
2024-11-05 13:30:00,276.66,276.66,276.47,276.54,1800.0,273.9735,273.9735,273.7853,273.8546,1800.0
2024-11-05 13:35:00,276.57,276.65,276.29,276.65,4019.0,273.8843,273.9636,273.6071,273.9636,4019.0
2024-11-05 13:40:00,276.64,277.08,276.64,276.92,1489.0,273.9537,274.3894,273.9537,274.2309,1489.0
2024-11-05 13:45:00,276.98,277.12,276.64,276.65,1586.0,274.2904,274.429,273.9537,273.9636,1586.0
2024-11-05 13:50:00,276.64,276.83,276.51,276.83,1666.0,273.9537,274.1418,273.8249,274.1418,1666.0
2024-11-05 13:55:00,276.8,276.91,276.68,276.68,1988.0,274.1121,274.221,273.9933,273.9933,1988.0
2024-11-05 14:00:00,276.61,276.69,276.56,276.69,1573.0,273.924,274.0032,273.8744,274.0032,1573.0
2024-11-05 14:05:00,276.63,276.73,276.41,276.71,6959.0,273.9438,274.0428,273.7259,274.023,6959.0
2024-11-05 14:10:00,276.59,276.72,276.45,276.57,2111.0,273.9041,274.0329,273.7655,273.8843,2111.0
2024-11-05 14:15:00,276.49,276.7,276.08,276.13,22135.0,273.8051,274.0131,273.3991,273.4486,22135.0
2024-11-05 14:20:00,276.12,276.31,276.03,276.22,19004.0,273.4387,273.6269,273.3496,273.5377,19004.0
2024-11-05 14:25:00,276.22,276.22,275.77,275.81,20716.0,273.5377,273.5377,273.0921,273.1317,20716.0
2024-11-05 14:30:00,275.81,276.16,275.77,275.77,16127.0,273.1317,273.4783,273.0921,273.0921,16127.0
2024-11-05 14:35:00,275.77,276.08,275.76,275.92,9024.0,273.0921,273.3991,273.0822,273.2407,9024.0
2024-11-05 14:40:00,275.96,276.09,275.91,275.92,4642.0,273.2803,273.409,273.2308,273.2407,4642.0
2024-11-05 14:45:00,275.98,276.17,275.79,276.1,22642.0,273.3001,273.4882,273.1119,273.4189,22642.0
2024-11-05 14:50:00,276.09,276.19,276.0,276.06,5695.0,273.409,273.508,273.3199,273.3793,5695.0
2024-11-05 14:55:00,276.11,276.18,276.05,276.15,10144.0,273.4288,273.4981,273.3694,273.4684,10144.0
2024-11-05 15:00:00,276.15,276.23,275.92,276.07,8044.0,273.4684,273.5476,273.2407,273.3892,8044.0
2024-11-05 15:05:00,276.15,276.15,275.92,275.92,10297.0,273.4684,273.4684,273.2407,273.2407,10297.0
2024-11-05 15:10:00,276.03,276.17,275.86,276.07,13368.0,273.3496,273.4882,273.1812,273.3892,13368.0
2024-11-05 15:15:00,276.03,276.1,275.86,275.96,6591.0,273.3496,273.4189,273.1812,273.2803,6591.0
2024-11-05 15:20:00,275.97,275.99,275.82,275.91,12420.0,273.2902,273.31,273.1416,273.2308,12420.0
2024-11-05 15:25:00,275.92,276.17,275.92,276.0,13074.0,273.2407,273.4882,273.2407,273.3199,13074.0
2024-11-05 15:30:00,275.99,276.43,275.94,276.15,10825.0,273.31,273.7457,273.2605,273.4684,10825.0
2024-11-05 15:35:00,276.15,276.61,276.15,276.43,9294.0,273.4684,273.924,273.4684,273.7457,9294.0
2024-11-05 15:40:00,276.33,276.63,276.29,276.57,7885.0,273.6467,273.9438,273.6071,273.8843,7885.0
2024-11-05 15:45:00,276.53,276.76,276.42,276.57,19248.0,273.8447,274.0725,273.7358,273.8843,19248.0
2024-11-05 15:50:00,276.6,277.29,276.59,277.27,28136.0,273.9141,274.5974,273.9041,274.5775,28136.0
2024-11-05 15:55:00,277.21,277.49,276.95,277.48,128168.0,274.5181,274.7954,274.2607,274.7855,128168.0
2024-11-06 09:30:00,288.44,289.43,282.66,282.66,86138.0,285.6391,286.6195,279.9152,279.9152,86138.0
2024-11-06 09:35:00,282.66,283.44,280.97,280.97,46492.0,279.9152,280.6876,278.2416,278.2416,46492.0
2024-11-06 09:40:00,281.33,281.33,278.8,279.38,28681.0,278.5981,278.5981,276.0927,276.6671,28681.0
2024-11-06 09:45:00,279.36,280.42,278.51,279.56,22775.0,276.6473,277.697,275.8055,276.8453,22775.0
2024-11-06 09:50:00,279.56,280.77,278.83,280.08,21638.0,276.8453,278.0436,276.1224,277.3603,21638.0
2024-11-06 09:55:00,280.08,280.44,278.25,279.53,23977.0,277.3603,277.7168,275.548,276.8156,23977.0
2024-11-06 10:00:00,279.99,281.24,279.39,280.7,12825.0,277.2711,278.509,276.677,277.9742,12825.0
2024-11-06 10:05:00,280.41,281.12,279.86,280.68,6384.0,277.6871,278.3902,277.1424,277.9544,6384.0
2024-11-06 10:10:00,280.74,280.99,279.9,280.47,5548.0,278.0138,278.2614,277.182,277.7465,5548.0
2024-11-06 10:15:00,280.11,280.95,279.85,280.01,11191.0,277.39,278.2218,277.1325,277.2909,11191.0
2024-11-06 10:20:00,280.13,280.9,280.0,280.75,5200.0,277.4098,278.1723,277.281,278.0238,5200.0
2024-11-06 10:25:00,280.44,280.72,280.02,280.61,4132.0,277.7168,277.994,277.3008,277.8851,4132.0
2024-11-06 10:30:00,280.39,280.7,279.23,279.23,11837.0,277.6672,277.9742,276.5185,276.5185,11837.0
2024-11-06 10:35:00,279.09,279.29,278.83,278.83,8986.0,276.3799,276.5779,276.1224,276.1224,8986.0
2024-11-06 10:40:00,278.8,279.48,278.64,279.13,4832.0,276.0927,276.7661,275.9342,276.4195,4832.0
2024-11-06 10:45:00,279.13,279.46,278.84,279.46,5880.0,276.4195,276.7463,276.1323,276.7463,5880.0
2024-11-06 10:50:00,279.47,279.93,279.47,279.81,35422.0,276.7562,277.2117,276.7562,277.0929,35422.0
2024-11-06 10:55:00,279.81,279.98,279.11,279.39,14345.0,277.0929,277.2612,276.3997,276.677,14345.0
2024-11-06 11:00:00,279.29,280.22,279.28,279.77,18494.0,276.5779,277.4989,276.568,277.0533,18494.0
2024-11-06 11:05:00,279.71,280.96,279.71,280.76,7433.0,276.9939,278.2317,276.9939,278.0337,7433.0
2024-11-06 11:10:00,280.76,280.87,280.3,280.63,4958.0,278.0337,278.1426,277.5781,277.9049,4958.0
2024-11-06 11:15:00,280.55,280.81,280.12,280.75,3749.0,277.8257,278.0832,277.3999,278.0238,3749.0
2024-11-06 11:20:00,280.66,281.04,280.13,280.13,2591.0,277.9346,278.3109,277.4098,277.4098,2591.0
2024-11-06 11:25:00,280.14,280.57,280.05,280.06,3746.0,277.4197,277.8455,277.3305,277.3405,3746.0
2024-11-06 11:30:00,280.2,280.27,279.58,279.76,13747.0,277.4791,277.5484,276.8651,277.0434,13747.0
2024-11-06 11:35:00,279.75,279.86,279.41,279.68,5238.0,277.0335,277.1424,276.6968,276.9641,5238.0
2024-11-06 11:40:00,279.84,280.13,279.61,280.0,33424.0,277.1226,277.4098,276.8948,277.281,33424.0
2024-11-06 11:45:00,279.93,280.23,279.5,279.77,9171.0,277.2117,277.5088,276.7859,277.0533,9171.0
2024-11-06 11:50:00,279.79,279.88,279.34,279.62,4902.0,277.0731,277.1622,276.6274,276.9047,4902.0
2024-11-06 11:55:00,279.55,280.0,279.45,279.86,9962.0,276.8354,277.281,276.7364,277.1424,9962.0
2024-11-06 12:00:00,279.9,280.13,279.63,279.74,8205.0,277.182,277.4098,276.9146,277.0236,8205.0
2024-11-06 12:05:00,279.88,280.06,279.18,279.36,26255.0,277.1622,277.3405,276.469,276.6473,26255.0
2024-11-06 12:10:00,279.36,279.99,279.35,279.68,8489.0,276.6473,277.2711,276.6373,276.9641,8489.0
2024-11-06 12:15:00,279.44,279.55,278.87,278.98,3644.0,276.7265,276.8354,276.162,276.2709,3644.0
2024-11-06 12:20:00,278.9,279.06,278.73,278.73,2977.0,276.1917,276.3502,276.0234,276.0234,2977.0
2024-11-06 12:25:00,278.59,279.03,278.57,278.94,6096.0,275.8847,276.3205,275.8649,276.2313,6096.0
2024-11-06 12:30:00,278.95,279.01,278.7,278.9,4789.0,276.2412,276.3006,275.9937,276.1917,4789.0
2024-11-06 12:35:00,278.75,279.22,278.61,279.21,7037.0,276.0432,276.5086,275.9045,276.4987,7037.0
2024-11-06 12:40:00,279.21,279.35,278.76,279.11,5246.0,276.4987,276.6373,276.0531,276.3997,5246.0
2024-11-06 12:45:00,278.98,280.12,278.98,279.9,7694.0,276.2709,277.3999,276.2709,277.182,7694.0
2024-11-06 12:50:00,279.81,280.02,279.69,279.7,4805.0,277.0929,277.3008,276.974,276.9839,4805.0
2024-11-06 12:55:00,279.55,279.64,279.43,279.56,3936.0,276.8354,276.9245,276.7166,276.8453,3936.0
2024-11-06 13:00:00,279.33,279.44,279.03,279.16,3751.0,276.6175,276.7265,276.3205,276.4492,3751.0
2024-11-06 13:05:00,279.21,279.28,278.99,279.21,5024.0,276.4987,276.568,276.2808,276.4987,5024.0
2024-11-06 13:10:00,279.15,279.56,278.98,279.33,8186.0,276.4393,276.8453,276.2709,276.6175,8186.0
2024-11-06 13:15:00,279.31,279.64,279.19,279.55,13270.0,276.5977,276.9245,276.4789,276.8354,13270.0
2024-11-06 13:20:00,279.55,279.58,278.81,278.81,46969.0,276.8354,276.8651,276.1026,276.1026,46969.0
2024-11-06 13:25:00,278.97,279.04,278.61,278.92,20140.0,276.261,276.3304,275.9045,276.2115,20140.0
2024-11-06 13:30:00,278.94,279.19,278.5,278.78,39800.0,276.2313,276.4789,275.7956,276.0729,39800.0
2024-11-06 13:35:00,278.75,278.75,278.4,278.58,6160.0,276.0432,276.0432,275.6966,275.8748,6160.0
2024-11-06 13:40:00,278.48,278.62,278.0,278.17,25731.0,275.7758,275.9144,275.3005,275.4688,25731.0
2024-11-06 13:45:00,278.04,278.28,277.45,277.58,19399.0,275.3401,275.5777,274.7558,274.8845,19399.0
2024-11-06 13:50:00,277.62,277.78,277.03,277.32,16424.0,274.9241,275.0826,274.3399,274.6271,16424.0
2024-11-06 13:55:00,277.13,277.16,276.81,276.93,13647.0,274.4389,274.4686,274.122,274.2408,13647.0
2024-11-06 14:00:00,277.0,277.14,276.6,276.88,28436.0,274.3102,274.4488,273.9141,274.1913,28436.0
2024-11-06 14:05:00,277.08,277.08,276.53,276.61,9889.0,274.3894,274.3894,273.8447,273.924,9889.0
2024-11-06 14:10:00,276.5,276.78,276.0,276.61,18342.0,273.815,274.0923,273.3199,273.924,18342.0
2024-11-06 14:15:00,276.56,277.28,276.29,277.28,20437.0,273.8744,274.5874,273.6071,274.5874,20437.0
2024-11-06 14:20:00,277.3,278.39,277.3,277.87,7058.0,274.6073,275.6867,274.6073,275.1717,7058.0
2024-11-06 14:25:00,277.94,278.29,277.67,278.03,7977.0,275.241,275.5876,274.9737,275.3302,7977.0
2024-11-06 14:30:00,277.98,278.06,277.78,277.87,2101.0,275.2807,275.3599,275.0826,275.1717,2101.0
2024-11-06 14:35:00,277.86,278.08,277.03,277.03,6084.0,275.1618,275.3797,274.3399,274.3399,6084.0
2024-11-06 14:40:00,277.25,277.49,277.11,277.34,6220.0,274.5577,274.7954,274.4191,274.6469,6220.0
2024-11-06 14:45:00,277.32,277.47,277.05,277.05,6465.0,274.6271,274.7756,274.3597,274.3597,6465.0
2024-11-06 14:50:00,277.13,277.47,277.09,277.36,13265.0,274.4389,274.7756,274.3993,274.6667,13265.0
2024-11-06 14:55:00,277.26,277.56,277.23,277.53,3958.0,274.5676,274.8647,274.5379,274.835,3958.0
2024-11-06 15:00:00,277.76,277.88,277.67,277.88,3881.0,275.0628,275.1816,274.9737,275.1816,3881.0
2024-11-06 15:05:00,277.91,278.33,277.66,278.3,9152.0,275.2113,275.6273,274.9638,275.5975,9152.0
2024-11-06 15:10:00,278.39,278.64,278.23,278.48,5023.0,275.6867,275.9342,275.5282,275.7758,5023.0
2024-11-06 15:15:00,278.49,278.69,278.41,278.5,9290.0,275.7857,275.9838,275.7065,275.7956,9290.0
2024-11-06 15:20:00,278.61,279.02,278.61,278.65,4767.0,275.9045,276.3106,275.9045,275.9441,4767.0
2024-11-06 15:25:00,278.69,278.81,278.47,278.58,8391.0,275.9838,276.1026,275.7659,275.8748,8391.0
2024-11-06 15:30:00,278.64,279.01,278.64,278.67,8479.0,275.9342,276.3006,275.9342,275.964,8479.0
2024-11-06 15:35:00,278.78,278.9,278.58,278.65,7363.0,276.0729,276.1917,275.8748,275.9441,7363.0
2024-11-06 15:40:00,278.65,279.22,278.59,279.17,9882.0,275.9441,276.5086,275.8847,276.4591,9882.0
2024-11-06 15:45:00,279.19,279.8,279.19,279.8,10105.0,276.4789,277.083,276.4789,277.083,10105.0
2024-11-06 15:50:00,279.92,280.63,279.89,280.49,31412.0,277.2018,277.9049,277.1721,277.7663,31412.0
2024-11-06 15:55:00,280.25,280.34,279.61,279.93,100171.0,277.5286,277.6177,276.8948,277.2117,100171.0
2024-11-07 09:30:00,280.9,281.0,278.48,279.39,18694.0,278.1723,278.2713,275.7758,276.677,18694.0
2024-11-07 09:35:00,279.3,279.5,278.0,278.74,2570.0,276.5878,276.7859,275.3005,276.0333,2570.0
2024-11-07 09:40:00,278.09,278.51,277.71,277.79,14291.0,275.3896,275.8055,275.0133,275.0925,14291.0
2024-11-07 09:45:00,277.97,279.43,277.96,279.25,5432.0,275.2707,276.7166,275.2608,276.5383,5432.0
2024-11-07 09:50:00,279.3,280.34,279.3,279.56,3651.0,276.5878,277.6177,276.5878,276.8453,3651.0
2024-11-07 09:55:00,279.39,279.7,279.15,279.34,6905.0,276.677,276.9839,276.4393,276.6274,6905.0
2024-11-07 10:00:00,279.21,279.64,279.15,279.44,3305.0,276.4987,276.9245,276.4393,276.7265,3305.0
2024-11-07 10:05:00,279.29,279.72,279.14,279.59,6495.0,276.5779,277.0038,276.4294,276.875,6495.0
2024-11-07 10:10:00,279.54,280.24,279.47,280.09,13468.0,276.8255,277.5187,276.7562,277.3702,13468.0
2024-11-07 10:15:00,280.02,280.38,279.89,280.0,7334.0,277.3008,277.6573,277.1721,277.281,7334.0
2024-11-07 10:20:00,280.0,280.35,279.78,280.24,3653.0,277.281,277.6276,277.0632,277.5187,3653.0
2024-11-07 10:25:00,280.24,280.32,280.03,280.1,3325.0,277.5187,277.5979,277.3107,277.3801,3325.0
2024-11-07 10:30:00,280.0,280.06,279.61,279.7,4569.0,277.281,277.3405,276.8948,276.9839,4569.0
2024-11-07 10:35:00,279.68,279.68,278.99,279.37,6990.0,276.9641,276.9641,276.2808,276.6572,6990.0
2024-11-07 10:40:00,279.33,279.48,279.06,279.18,1850.0,276.6175,276.7661,276.3502,276.469,1850.0
2024-11-07 10:45:00,279.27,280.22,279.26,279.99,4336.0,276.5581,277.4989,276.5482,277.2711,4336.0
2024-11-07 10:50:00,280.01,280.3,279.86,280.13,2500.0,277.2909,277.5781,277.1424,277.4098,2500.0
2024-11-07 10:55:00,280.15,280.3,280.06,280.06,2742.0,277.4296,277.5781,277.3405,277.3405,2742.0
2024-11-07 11:00:00,280.18,280.72,280.15,280.61,7789.0,277.4593,277.994,277.4296,277.8851,7789.0
2024-11-07 11:05:00,280.45,280.49,279.8,280.0,5158.0,277.7267,277.7663,277.083,277.281,5158.0
2024-11-07 11:10:00,279.98,280.07,279.87,279.91,1622.0,277.2612,277.3504,277.1523,277.1919,1622.0
2024-11-07 11:15:00,279.74,279.81,279.11,279.21,12144.0,277.0236,277.0929,276.3997,276.4987,12144.0
2024-11-07 11:20:00,279.38,279.92,279.05,279.77,7488.0,276.6671,277.2018,276.3403,277.0533,7488.0
2024-11-07 11:25:00,279.74,279.82,279.18,279.18,3219.0,277.0236,277.1028,276.469,276.469,3219.0
2024-11-07 11:30:00,279.34,279.53,279.05,279.23,4010.0,276.6274,276.8156,276.3403,276.5185,4010.0
2024-11-07 11:35:00,279.17,279.44,279.17,279.35,5618.0,276.4591,276.7265,276.4591,276.6373,5618.0
2024-11-07 11:40:00,279.35,279.48,278.98,279.0,4040.0,276.6373,276.7661,276.2709,276.2907,4040.0
2024-11-07 11:45:00,279.0,279.0,278.6,278.83,3819.0,276.2907,276.2907,275.8946,276.1224,3819.0
2024-11-07 11:50:00,278.68,278.98,278.65,278.66,3094.0,275.9739,276.2709,275.9441,275.954,3094.0
2024-11-07 11:55:00,278.88,279.2,278.66,278.82,3442.0,276.1719,276.4888,275.954,276.1125,3442.0
2024-11-07 12:00:00,278.82,279.09,278.82,279.05,2467.0,276.1125,276.3799,276.1125,276.3403,2467.0
2024-11-07 12:05:00,279.06,279.34,279.05,279.23,4250.0,276.3502,276.6274,276.3403,276.5185,4250.0
2024-11-07 12:10:00,279.28,279.36,279.2,279.21,2701.0,276.568,276.6473,276.4888,276.4987,2701.0
2024-11-07 12:15:00,279.23,279.32,279.17,279.31,1600.0,276.5185,276.6076,276.4591,276.5977,1600.0
2024-11-07 12:20:00,279.11,279.56,279.11,279.56,1849.0,276.3997,276.8453,276.3997,276.8453,1849.0
2024-11-07 12:25:00,279.68,279.78,279.42,279.61,1444.0,276.9641,277.0632,276.7067,276.8948,1444.0
2024-11-07 12:30:00,279.59,279.63,279.37,279.5,1413.0,276.875,276.9146,276.6572,276.7859,1413.0
2024-11-07 12:35:00,279.5,279.51,279.08,279.48,3781.0,276.7859,276.7958,276.37,276.7661,3781.0
2024-11-07 12:40:00,279.49,279.65,279.38,279.44,1051.0,276.776,276.9344,276.6671,276.7265,1051.0
2024-11-07 12:45:00,279.46,279.59,279.25,279.33,1038.0,276.7463,276.875,276.5383,276.6175,1038.0
2024-11-07 12:50:00,279.23,279.29,279.1,279.25,858.0,276.5185,276.5779,276.3898,276.5383,858.0
2024-11-07 12:55:00,279.1,279.26,278.95,279.25,3196.0,276.3898,276.5482,276.2412,276.5383,3196.0
2024-11-07 13:00:00,279.25,279.34,279.25,279.34,600.0,276.5383,276.6274,276.5383,276.6274,600.0
2024-11-07 13:05:00,279.34,279.56,279.22,279.56,1295.0,276.6274,276.8453,276.5086,276.8453,1295.0
2024-11-07 13:10:00,279.43,279.43,279.22,279.36,1357.0,276.7166,276.7166,276.5086,276.6473,1357.0
2024-11-07 13:15:00,279.36,279.69,279.35,279.59,3358.0,276.6473,276.974,276.6373,276.875,3358.0
2024-11-07 13:20:00,279.59,279.75,279.49,279.63,1805.0,276.875,277.0335,276.776,276.9146,1805.0
2024-11-07 13:25:00,279.52,279.71,279.51,279.51,2625.0,276.8057,276.9939,276.7958,276.7958,2625.0
2024-11-07 13:30:00,279.5,279.61,279.25,279.53,3446.0,276.7859,276.8948,276.5383,276.8156,3446.0
2024-11-07 13:35:00,279.45,279.58,279.45,279.48,500.0,276.7364,276.8651,276.7364,276.7661,500.0
2024-11-07 13:40:00,279.39,279.54,279.27,279.41,2807.0,276.677,276.8255,276.5581,276.6968,2807.0
2024-11-07 13:45:00,279.43,279.61,279.43,279.61,824.0,276.7166,276.8948,276.7166,276.8948,824.0
2024-11-07 13:50:00,279.61,279.72,279.5,279.63,1773.0,276.8948,277.0038,276.7859,276.9146,1773.0
2024-11-07 13:55:00,279.61,279.77,279.43,279.43,2415.0,276.8948,277.0533,276.7166,276.7166,2415.0
2024-11-07 14:00:00,279.4,279.4,278.85,279.0,2415.0,276.6869,276.6869,276.1422,276.2907,2415.0
2024-11-07 14:05:00,279.17,279.35,279.03,279.19,2073.0,276.4591,276.6373,276.3205,276.4789,2073.0
2024-11-07 14:10:00,279.16,279.17,278.65,278.85,3343.0,276.4492,276.4591,275.9441,276.1422,3343.0
2024-11-07 14:15:00,278.64,278.73,278.37,278.53,3356.0,275.9342,276.0234,275.6669,275.8253,3356.0
2024-11-07 14:20:00,278.47,278.72,278.37,278.72,2021.0,275.7659,276.0135,275.6669,276.0135,2021.0
2024-11-07 14:25:00,278.78,278.78,278.34,278.49,2375.0,276.0729,276.0729,275.6372,275.7857,2375.0
2024-11-07 14:30:00,278.51,278.67,278.49,278.62,1229.0,275.8055,275.964,275.7857,275.9144,1229.0
2024-11-07 14:35:00,278.51,278.51,278.06,278.23,1562.0,275.8055,275.8055,275.3599,275.5282,1562.0
2024-11-07 14:40:00,278.22,278.48,278.05,278.33,3601.0,275.5183,275.7758,275.35,275.6273,3601.0
2024-11-07 14:45:00,278.32,278.53,278.29,278.29,2135.0,275.6173,275.8253,275.5876,275.5876,2135.0
2024-11-07 14:50:00,278.42,278.66,278.33,278.55,4736.0,275.7164,275.954,275.6273,275.8451,4736.0
2024-11-07 14:55:00,278.65,279.03,278.49,279.03,4636.0,275.9441,276.3205,275.7857,276.3205,4636.0
2024-11-07 15:00:00,279.04,279.04,278.85,279.0,2403.0,276.3304,276.3304,276.1422,276.2907,2403.0
2024-11-07 15:05:00,278.9,278.9,278.47,278.47,2307.0,276.1917,276.1917,275.7659,275.7659,2307.0
2024-11-07 15:10:00,278.54,279.53,278.51,279.43,3243.0,275.8352,276.8156,275.8055,276.7166,3243.0
2024-11-07 15:15:00,279.44,279.49,279.16,279.38,3543.0,276.7265,276.776,276.4492,276.6671,3543.0
2024-11-07 15:20:00,279.31,279.33,278.88,279.15,3385.0,276.5977,276.6175,276.1719,276.4393,3385.0
2024-11-07 15:25:00,279.15,279.34,279.07,279.21,5654.0,276.4393,276.6274,276.3601,276.4987,5654.0
2024-11-07 15:30:00,279.08,279.38,279.08,279.21,3585.0,276.37,276.6671,276.37,276.4987,3585.0
2024-11-07 15:35:00,279.2,279.54,279.16,279.44,4198.0,276.4888,276.8255,276.4492,276.7265,4198.0
2024-11-07 15:40:00,279.43,279.7,279.29,279.57,7893.0,276.7166,276.9839,276.5779,276.8552,7893.0
2024-11-07 15:45:00,279.64,279.84,279.27,279.27,7848.0,276.9245,277.1226,276.5581,276.5581,7848.0
2024-11-07 15:50:00,279.41,279.49,278.7,278.86,16028.0,276.6968,276.776,275.9937,276.1521,16028.0
2024-11-07 15:55:00,278.85,278.9,277.92,277.98,121166.0,276.1422,276.1917,275.2212,275.2807,121166.0
2024-11-08 09:30:00,280.32,280.32,279.36,280.18,16027.0,277.5979,277.5979,276.6473,277.4593,16027.0
2024-11-08 09:35:00,279.7,279.83,279.02,279.03,4162.0,276.9839,277.1127,276.3106,276.3205,4162.0
2024-11-08 09:40:00,279.3,280.93,279.24,280.83,16666.0,276.5878,278.202,276.5284,278.103,16666.0
2024-11-08 09:45:00,280.71,281.0,280.01,280.21,11295.0,277.9841,278.2713,277.2909,277.489,11295.0
2024-11-08 09:50:00,280.2,280.27,279.11,279.34,8833.0,277.4791,277.5484,276.3997,276.6274,8833.0
2024-11-08 09:55:00,279.36,280.25,279.35,279.8,4767.0,276.6473,277.5286,276.6373,277.083,4767.0
2024-11-08 10:00:00,279.91,280.68,279.7,280.61,4447.0,277.1919,277.9544,276.9839,277.8851,4447.0
2024-11-08 10:05:00,280.4,281.35,280.4,281.1,3435.0,277.6772,278.6179,277.6772,278.3704,3435.0
2024-11-08 10:10:00,281.35,281.4,280.9,281.36,7759.0,278.6179,278.6674,278.1723,278.6278,7759.0
2024-11-08 10:15:00,281.37,282.0,281.0,281.01,22197.0,278.6377,279.2616,278.2713,278.2812,22197.0
2024-11-08 10:20:00,281.05,282.12,281.01,282.12,4606.0,278.3208,279.3804,278.2812,279.3804,4606.0
2024-11-08 10:25:00,281.77,281.97,281.33,281.33,7018.0,279.0338,279.2319,278.5981,278.5981,7018.0
2024-11-08 10:30:00,281.61,281.91,281.48,281.88,9500.0,278.8754,279.1725,278.7467,279.1428,9500.0
2024-11-08 10:35:00,281.71,282.14,281.67,282.02,5846.0,278.9744,279.4003,278.9348,279.2814,5846.0
2024-11-08 10:40:00,281.87,282.18,281.87,281.97,8099.0,279.1329,279.4399,279.1329,279.2319,8099.0
2024-11-08 10:45:00,282.13,283.18,282.01,283.0,10450.0,279.3904,280.4302,279.2715,280.2519,10450.0
2024-11-08 10:50:00,282.87,282.88,282.47,282.85,3912.0,280.1232,280.1331,279.7271,280.1034,3912.0
2024-11-08 10:55:00,282.66,282.89,282.6,282.65,3427.0,279.9152,280.143,279.8558,279.9053,3427.0
2024-11-08 11:00:00,282.79,282.79,282.31,282.58,2517.0,280.0439,280.0439,279.5686,279.836,2517.0
2024-11-08 11:05:00,282.48,282.48,282.14,282.43,2604.0,279.737,279.737,279.4003,279.6874,2604.0
2024-11-08 11:10:00,282.42,282.64,282.4,282.45,7667.0,279.6775,279.8954,279.6577,279.7072,7667.0
2024-11-08 11:15:00,282.66,282.83,282.64,282.69,1571.0,279.9152,280.0836,279.8954,279.9449,1571.0
2024-11-08 11:20:00,282.93,283.1,282.92,283.01,1700.0,280.1826,280.3509,280.1727,280.2618,1700.0
2024-11-08 11:25:00,283.01,283.03,282.7,282.9,3922.0,280.2618,280.2816,279.9548,280.1529,3922.0
2024-11-08 11:30:00,282.7,282.86,282.43,282.43,3530.0,279.9548,280.1133,279.6874,279.6874,3530.0
2024-11-08 11:35:00,282.4,282.49,282.12,282.13,4536.0,279.6577,279.7469,279.3804,279.3904,4536.0
2024-11-08 11:40:00,282.31,282.31,281.91,282.1,1100.0,279.5686,279.5686,279.1725,279.3606,1100.0
2024-11-08 11:45:00,281.89,281.97,281.75,281.83,3017.0,279.1527,279.2319,279.014,279.0933,3017.0
2024-11-08 11:50:00,281.82,281.96,281.62,281.68,2100.0,279.0834,279.222,278.8853,278.9447,2100.0
2024-11-08 11:55:00,281.63,281.8,281.49,281.67,4037.0,278.8952,279.0636,278.7566,278.9348,4037.0
2024-11-08 12:00:00,281.61,281.84,281.42,281.48,3559.0,278.8754,279.1032,278.6872,278.7467,3559.0
2024-11-08 12:05:00,281.41,281.66,281.33,281.35,2683.0,278.6773,278.9249,278.5981,278.6179,2683.0
2024-11-08 12:10:00,281.5,281.86,281.5,281.63,2145.0,278.7665,279.123,278.7665,278.8952,2145.0
2024-11-08 12:15:00,281.68,281.94,281.64,281.94,2500.0,278.9447,279.2022,278.9051,279.2022,2500.0
2024-11-08 12:20:00,281.96,282.07,281.78,282.0,2771.0,279.222,279.3309,279.0438,279.2616,2771.0
2024-11-08 12:25:00,282.0,282.01,281.67,281.81,1582.0,279.2616,279.2715,278.9348,279.0735,1582.0
2024-11-08 12:30:00,281.78,281.99,281.7,281.89,1858.0,279.0438,279.2517,278.9645,279.1527,1858.0
2024-11-08 12:35:00,281.97,281.97,281.54,281.65,2077.0,279.2319,279.2319,278.8061,278.915,2077.0
2024-11-08 12:40:00,281.93,281.93,281.71,281.72,410.0,279.1923,279.1923,278.9744,278.9843,410.0
2024-11-08 12:45:00,281.57,281.86,281.42,281.55,7118.0,278.8358,279.123,278.6872,278.816,7118.0
2024-11-08 12:50:00,281.64,281.76,281.53,281.65,5452.0,278.9051,279.0239,278.7962,278.915,5452.0
2024-11-08 12:55:00,281.51,281.73,281.28,281.45,2073.0,278.7764,278.9942,278.5486,278.717,2073.0
2024-11-08 13:00:00,281.36,281.47,281.35,281.47,991.0,278.6278,278.7368,278.6179,278.7368,991.0
2024-11-08 13:05:00,281.54,281.57,281.24,281.29,3443.0,278.8061,278.8358,278.509,278.5585,3443.0
2024-11-08 13:10:00,281.47,281.47,281.06,281.25,2788.0,278.7368,278.7368,278.3307,278.5189,2788.0
2024-11-08 13:15:00,281.24,281.41,281.22,281.28,1224.0,278.509,278.6773,278.4892,278.5486,1224.0
2024-11-08 13:20:00,281.4,281.4,281.0,281.04,2458.0,278.6674,278.6674,278.2713,278.3109,2458.0
2024-11-08 13:25:00,281.31,281.31,280.94,280.98,3053.0,278.5783,278.5783,278.2119,278.2515,3053.0
2024-11-08 13:30:00,281.03,281.52,280.9,281.4,1747.0,278.301,278.7863,278.1723,278.6674,1747.0
2024-11-08 13:35:00,281.38,281.52,281.35,281.51,2038.0,278.6476,278.7863,278.6179,278.7764,2038.0
2024-11-08 13:40:00,281.53,281.68,281.49,281.68,2131.0,278.7962,278.9447,278.7566,278.9447,2131.0
2024-11-08 13:45:00,281.68,281.8,281.51,281.61,2621.0,278.9447,279.0636,278.7764,278.8754,2621.0
2024-11-08 13:50:00,281.58,281.74,281.38,281.52,4364.0,278.8457,279.0041,278.6476,278.7863,4364.0
2024-11-08 13:55:00,281.62,281.62,281.36,281.45,4845.0,278.8853,278.8853,278.6278,278.717,4845.0
2024-11-08 14:00:00,281.44,281.51,281.2,281.25,2735.0,278.7071,278.7764,278.4694,278.5189,2735.0
2024-11-08 14:05:00,281.24,281.42,281.23,281.42,4360.0,278.509,278.6872,278.4991,278.6872,4360.0
2024-11-08 14:10:00,281.64,281.64,281.22,281.28,3676.0,278.9051,278.9051,278.4892,278.5486,3676.0
2024-11-08 14:15:00,281.29,281.44,281.29,281.34,5827.0,278.5585,278.7071,278.5585,278.608,5827.0
2024-11-08 14:20:00,281.33,281.5,281.24,281.41,5907.0,278.5981,278.7665,278.509,278.6773,5907.0
2024-11-08 14:25:00,281.39,281.46,281.23,281.28,4425.0,278.6575,278.7269,278.4991,278.5486,4425.0
2024-11-08 14:30:00,281.28,281.4,281.13,281.27,4017.0,278.5486,278.6674,278.4001,278.5387,4017.0
2024-11-08 14:35:00,281.28,281.62,281.27,281.45,4697.0,278.5486,278.8853,278.5387,278.717,4697.0
2024-11-08 14:40:00,281.44,281.71,281.38,281.7,6516.0,278.7071,278.9744,278.6476,278.9645,6516.0
2024-11-08 14:45:00,281.51,281.68,281.4,281.47,6597.0,278.7764,278.9447,278.6674,278.7368,6597.0
2024-11-08 14:50:00,281.41,281.65,281.37,281.46,5493.0,278.6773,278.915,278.6377,278.7269,5493.0
2024-11-08 14:55:00,281.57,281.63,281.42,281.42,7551.0,278.8358,278.8952,278.6872,278.6872,7551.0
2024-11-08 15:00:00,281.4,281.4,281.04,281.26,3546.0,278.6674,278.6674,278.3109,278.5288,3546.0
2024-11-08 15:05:00,281.23,281.32,281.09,281.12,1955.0,278.4991,278.5882,278.3605,278.3902,1955.0
2024-11-08 15:10:00,281.32,281.37,281.12,281.16,5782.0,278.5882,278.6377,278.3902,278.4298,5782.0
2024-11-08 15:15:00,281.28,281.28,281.04,281.2,2438.0,278.5486,278.5486,278.3109,278.4694,2438.0
2024-11-08 15:20:00,281.2,281.36,281.17,281.32,2755.0,278.4694,278.6278,278.4397,278.5882,2755.0
2024-11-08 15:25:00,281.32,281.59,281.32,281.4,2513.0,278.5882,278.8556,278.5882,278.6674,2513.0
2024-11-08 15:30:00,281.36,281.53,280.95,281.08,3919.0,278.6278,278.7962,278.2218,278.3505,3919.0
2024-11-08 15:35:00,281.1,281.36,280.98,281.17,1801.0,278.3704,278.6278,278.2515,278.4397,1801.0
2024-11-08 15:40:00,281.17,281.19,280.93,281.0,3339.0,278.4397,278.4595,278.202,278.2713,3339.0
2024-11-08 15:45:00,281.0,281.21,280.91,281.08,11111.0,278.2713,278.4793,278.1822,278.3505,11111.0
2024-11-08 15:50:00,281.08,281.31,280.97,281.21,13658.0,278.3505,278.5783,278.2416,278.4793,13658.0
2024-11-08 15:55:00,281.21,281.51,281.14,281.42,58534.0,278.4793,278.7764,278.41,278.6872,58534.0
2024-11-11 09:30:00,282.56,283.71,282.0,282.41,32272.0,279.8162,280.955,279.2616,279.6676,32272.0
2024-11-11 09:35:00,282.04,285.0,281.66,285.0,9944.0,279.3012,282.2325,278.9249,282.2325,9944.0
2024-11-11 09:40:00,285.3,285.3,284.26,284.4,3228.0,282.5296,282.5296,281.4997,281.6383,3228.0
2024-11-11 09:45:00,284.0,284.38,284.0,284.03,3812.0,281.2422,281.6185,281.2422,281.2719,3812.0
2024-11-11 09:50:00,284.25,284.54,283.97,284.48,3175.0,281.4898,281.7769,281.2125,281.7175,3175.0
2024-11-11 09:55:00,284.62,285.05,284.4,284.94,14349.0,281.8562,282.282,281.6383,282.1731,14349.0
2024-11-11 10:00:00,284.86,284.86,284.23,284.23,2665.0,282.0938,282.0938,281.47,281.47,2665.0
2024-11-11 10:05:00,284.43,284.59,283.81,283.81,4050.0,281.668,281.8265,281.054,281.054,4050.0
2024-11-11 10:10:00,283.75,283.81,283.16,283.16,4176.0,280.9946,281.054,280.4103,280.4103,4176.0
2024-11-11 10:15:00,283.6,283.6,283.05,283.26,3553.0,280.8461,280.8461,280.3014,280.5094,3553.0
2024-11-11 10:20:00,283.32,283.63,283.17,283.44,3767.0,280.5688,280.8758,280.4203,280.6876,3767.0
2024-11-11 10:25:00,283.25,283.5,283.0,283.21,4364.0,280.4995,280.747,280.2519,280.4599,4364.0
2024-11-11 10:30:00,283.19,283.19,282.25,282.49,5869.0,280.4401,280.4401,279.5092,279.7469,5869.0
2024-11-11 10:35:00,282.66,282.67,282.16,282.42,5037.0,279.9152,279.9251,279.4201,279.6775,5037.0
2024-11-11 10:40:00,282.64,282.92,282.64,282.7,3358.0,279.8954,280.1727,279.8954,279.9548,3358.0
2024-11-11 10:45:00,282.71,282.89,282.5,282.76,2048.0,279.9647,280.143,279.7568,280.0142,2048.0
2024-11-11 10:50:00,282.73,282.92,282.7,282.87,4270.0,279.9845,280.1727,279.9548,280.1232,4270.0
2024-11-11 10:55:00,282.78,283.3,282.75,283.3,3120.0,280.034,280.549,280.0043,280.549,3120.0
2024-11-11 11:00:00,283.3,283.65,283.14,283.15,4752.0,280.549,280.8956,280.3905,280.4004,4752.0
2024-11-11 11:05:00,282.94,282.94,282.71,282.71,577.0,280.1925,280.1925,279.9647,279.9647,577.0
2024-11-11 11:10:00,282.66,282.89,282.46,282.46,1618.0,279.9152,280.143,279.7171,279.7171,1618.0
2024-11-11 11:15:00,282.46,282.84,282.29,282.29,3515.0,279.7171,280.0935,279.5488,279.5488,3515.0
2024-11-11 11:20:00,282.32,282.32,281.88,282.08,4857.0,279.5785,279.5785,279.1428,279.3408,4857.0
2024-11-11 11:25:00,282.04,282.37,281.94,282.0,6420.0,279.3012,279.628,279.2022,279.2616,6420.0
2024-11-11 11:30:00,282.25,282.91,282.0,282.91,5101.0,279.5092,280.1628,279.2616,280.1628,5101.0
2024-11-11 11:35:00,282.73,283.13,282.67,283.13,2515.0,279.9845,280.3806,279.9251,280.3806,2515.0
2024-11-11 11:40:00,283.02,283.06,282.59,282.64,3256.0,280.2717,280.3113,279.8459,279.8954,3256.0
2024-11-11 11:45:00,282.75,282.99,282.53,282.95,2273.0,280.0043,280.242,279.7865,280.2024,2273.0
2024-11-11 11:50:00,282.92,283.12,282.9,283.11,1605.0,280.1727,280.3707,280.1529,280.3608,1605.0
2024-11-11 11:55:00,283.28,283.55,282.91,283.26,3504.0,280.5292,280.7966,280.1628,280.5094,3504.0
2024-11-11 12:00:00,283.32,283.32,282.83,282.83,3950.0,280.5688,280.5688,280.0836,280.0836,3950.0
2024-11-11 12:05:00,282.84,282.95,282.73,282.91,661.0,280.0935,280.2024,279.9845,280.1628,661.0
2024-11-11 12:10:00,282.97,283.24,282.87,283.06,2882.0,280.2222,280.4896,280.1232,280.3113,2882.0
2024-11-11 12:15:00,283.23,283.27,283.0,283.21,1799.0,280.4797,280.5193,280.2519,280.4599,1799.0
2024-11-11 12:20:00,283.12,283.54,283.12,283.34,4775.0,280.3707,280.7867,280.3707,280.5886,4775.0
2024-11-11 12:25:00,283.44,283.46,283.24,283.3,1852.0,280.6876,280.7074,280.4896,280.549,1852.0
2024-11-11 12:30:00,283.22,283.27,282.84,282.91,2189.0,280.4698,280.5193,280.0935,280.1628,2189.0
2024-11-11 12:35:00,282.88,283.03,282.84,283.03,1800.0,280.1331,280.2816,280.0935,280.2816,1800.0
2024-11-11 12:40:00,282.94,282.94,282.65,282.76,2025.0,280.1925,280.1925,279.9053,280.0142,2025.0
2024-11-11 12:45:00,282.65,282.67,282.38,282.38,2814.0,279.9053,279.9251,279.6379,279.6379,2814.0
2024-11-11 12:50:00,282.5,282.54,282.4,282.46,1846.0,279.7568,279.7964,279.6577,279.7171,1846.0
2024-11-11 12:55:00,282.37,282.43,282.2,282.31,1788.0,279.628,279.6874,279.4597,279.5686,1788.0
2024-11-11 13:00:00,282.23,282.5,282.15,282.15,2917.0,279.4894,279.7568,279.4102,279.4102,2917.0
2024-11-11 13:05:00,282.12,282.43,282.0,282.35,4055.0,279.3804,279.6874,279.2616,279.6082,4055.0
2024-11-11 13:10:00,282.41,282.41,282.02,282.03,3524.0,279.6676,279.6676,279.2814,279.2913,3524.0
2024-11-11 13:15:00,282.11,282.16,281.93,282.03,3507.0,279.3705,279.4201,279.1923,279.2913,3507.0
2024-11-11 13:20:00,282.02,282.08,281.64,281.8,7319.0,279.2814,279.3408,278.9051,279.0636,7319.0
2024-11-11 13:25:00,281.91,281.93,281.78,281.93,958.0,279.1725,279.1923,279.0438,279.1923,958.0
2024-11-11 13:30:00,281.89,281.9,281.53,281.66,1200.0,279.1527,279.1626,278.7962,278.9249,1200.0
2024-11-11 13:35:00,281.54,281.9,281.53,281.74,4561.0,278.8061,279.1626,278.7962,279.0041,4561.0
2024-11-11 13:40:00,281.73,281.9,281.59,281.85,3529.0,278.9942,279.1626,278.8556,279.1131,3529.0
2024-11-11 13:45:00,281.85,281.95,281.69,281.71,511.0,279.1131,279.2121,278.9546,278.9744,511.0
2024-11-11 13:50:00,281.74,281.76,281.25,281.31,8249.0,279.0041,279.0239,278.5189,278.5783,8249.0
2024-11-11 13:55:00,281.34,281.4,281.18,281.22,2341.0,278.608,278.6674,278.4496,278.4892,2341.0
2024-11-11 14:00:00,281.21,281.43,281.1,281.16,3783.0,278.4793,278.6971,278.3704,278.4298,3783.0
2024-11-11 14:05:00,281.11,281.25,281.09,281.18,1159.0,278.3803,278.5189,278.3605,278.4496,1159.0
2024-11-11 14:10:00,281.01,281.7,281.01,281.22,5616.0,278.2812,278.9645,278.2812,278.4892,5616.0
2024-11-11 14:15:00,281.32,281.49,281.16,281.39,2071.0,278.5882,278.7566,278.4298,278.6575,2071.0
2024-11-11 14:20:00,281.44,281.68,281.2,281.53,4137.0,278.7071,278.9447,278.4694,278.7962,4137.0
2024-11-11 14:25:00,281.39,281.76,281.39,281.48,2349.0,278.6575,279.0239,278.6575,278.7467,2349.0
2024-11-11 14:30:00,281.51,281.56,281.27,281.56,1596.0,278.7764,278.8259,278.5387,278.8259,1596.0
2024-11-11 14:35:00,281.38,281.62,281.29,281.39,1438.0,278.6476,278.8853,278.5585,278.6575,1438.0
2024-11-11 14:40:00,281.38,281.58,281.27,281.48,2828.0,278.6476,278.8457,278.5387,278.7467,2828.0
2024-11-11 14:45:00,281.35,281.54,281.17,281.51,4424.0,278.6179,278.8061,278.4397,278.7764,4424.0
2024-11-11 14:50:00,281.65,282.0,281.65,281.99,3108.0,278.915,279.2616,278.915,279.2517,3108.0
2024-11-11 14:55:00,281.88,282.0,281.62,281.62,2520.0,279.1428,279.2616,278.8853,278.8853,2520.0
2024-11-11 15:00:00,281.6,281.65,281.2,281.21,2971.0,278.8655,278.915,278.4694,278.4793,2971.0
2024-11-11 15:05:00,281.21,281.43,281.1,281.17,7610.0,278.4793,278.6971,278.3704,278.4397,7610.0
2024-11-11 15:10:00,281.17,281.38,280.92,280.95,3039.0,278.4397,278.6476,278.1921,278.2218,3039.0
2024-11-11 15:15:00,280.92,280.98,280.74,280.87,4103.0,278.1921,278.2515,278.0138,278.1426,4103.0
2024-11-11 15:20:00,280.83,280.95,280.68,280.71,10082.0,278.103,278.2218,277.9544,277.9841,10082.0
2024-11-11 15:25:00,280.64,280.84,280.64,280.68,2100.0,277.9148,278.1129,277.9148,277.9544,2100.0
2024-11-11 15:30:00,280.65,280.76,280.42,280.56,7735.0,277.9247,278.0337,277.697,277.8356,7735.0
2024-11-11 15:35:00,280.45,280.68,280.44,280.64,3665.0,277.7267,277.9544,277.7168,277.9148,3665.0
2024-11-11 15:40:00,280.8,281.01,280.67,280.82,5651.0,278.0733,278.2812,277.9445,278.0931,5651.0
2024-11-11 15:45:00,280.83,281.01,280.65,280.82,7346.0,278.103,278.2812,277.9247,278.0931,7346.0
2024-11-11 15:50:00,280.81,280.83,280.49,280.72,14887.0,278.0832,278.103,277.7663,277.994,14887.0
2024-11-11 15:55:00,280.72,280.84,280.48,280.84,67826.0,277.994,278.1129,277.7564,278.1129,67826.0
2024-11-12 09:30:00,280.6,281.97,280.6,281.56,12937.0,277.8752,279.2319,277.8752,278.8259,12937.0
2024-11-12 09:35:00,281.14,281.19,280.28,280.75,3831.0,278.41,278.4595,277.5583,278.0238,3831.0
2024-11-12 09:40:00,280.73,281.07,280.69,280.78,25776.0,278.0039,278.3406,277.9643,278.0535,25776.0
2024-11-12 09:45:00,281.17,281.46,280.82,281.18,6550.0,278.4397,278.7269,278.0931,278.4496,6550.0
2024-11-12 09:50:00,281.26,281.27,280.82,281.05,4213.0,278.5288,278.5387,278.0931,278.3208,4213.0
2024-11-12 09:55:00,281.0,281.07,280.78,281.06,5072.0,278.2713,278.3406,278.0535,278.3307,5072.0
2024-11-12 10:00:00,280.9,281.44,280.74,281.44,10758.0,278.1723,278.7071,278.0138,278.7071,10758.0
2024-11-12 10:05:00,281.5,281.71,281.33,281.6,9089.0,278.7665,278.9744,278.5981,278.8655,9089.0
2024-11-12 10:10:00,281.61,281.85,281.41,281.69,12571.0,278.8754,279.1131,278.6773,278.9546,12571.0
2024-11-12 10:15:00,281.51,281.79,281.5,281.64,17584.0,278.7764,279.0537,278.7665,278.9051,17584.0
2024-11-12 10:20:00,281.64,281.67,281.46,281.55,7202.0,278.9051,278.9348,278.7269,278.816,7202.0
2024-11-12 10:25:00,281.5,281.54,280.91,281.17,9379.0,278.7665,278.8061,278.1822,278.4397,9379.0
2024-11-12 10:30:00,281.13,281.13,280.11,280.76,5571.0,278.4001,278.4001,277.39,278.0337,5571.0
2024-11-12 10:35:00,280.81,281.28,280.5,280.73,6585.0,278.0832,278.5486,277.7762,278.0039,6585.0
2024-11-12 10:40:00,280.75,280.75,280.59,280.66,2608.0,278.0238,278.0238,277.8653,277.9346,2608.0
2024-11-12 10:45:00,280.65,281.0,280.64,280.99,3641.0,277.9247,278.2713,277.9148,278.2614,3641.0
2024-11-12 10:50:00,280.97,281.15,280.91,281.01,2300.0,278.2416,278.4199,278.1822,278.2812,2300.0
2024-11-12 10:55:00,280.92,281.31,280.81,281.13,10428.0,278.1921,278.5783,278.0832,278.4001,10428.0
2024-11-12 11:00:00,281.13,281.2,280.77,281.18,5302.0,278.4001,278.4694,278.0436,278.4496,5302.0
2024-11-12 11:05:00,281.39,281.39,281.0,281.03,8470.0,278.6575,278.6575,278.2713,278.301,8470.0
2024-11-12 11:10:00,281.12,281.98,281.06,281.98,4501.0,278.3902,279.2418,278.3307,279.2418,4501.0
2024-11-12 11:15:00,282.05,282.36,282.02,282.32,7797.0,279.3111,279.6181,279.2814,279.5785,7797.0
2024-11-12 11:20:00,282.33,282.94,282.13,282.86,11739.0,279.5884,280.1925,279.3904,280.1133,11739.0
2024-11-12 11:25:00,282.74,282.74,282.19,282.3,14638.0,279.9944,279.9944,279.4498,279.5587,14638.0
2024-11-12 11:30:00,282.16,282.16,281.61,281.96,1175.0,279.4201,279.4201,278.8754,279.222,1175.0
2024-11-12 11:35:00,281.84,281.94,281.76,281.77,1660.0,279.1032,279.2022,279.0239,279.0338,1660.0
2024-11-12 11:40:00,281.77,281.79,281.55,281.68,2672.0,279.0338,279.0537,278.816,278.9447,2672.0
2024-11-12 11:45:00,281.7,281.76,281.54,281.54,1440.0,278.9645,279.0239,278.8061,278.8061,1440.0
2024-11-12 11:50:00,281.68,282.0,281.67,281.87,2165.0,278.9447,279.2616,278.9348,279.1329,2165.0
2024-11-12 11:55:00,281.87,282.02,281.7,281.99,3190.0,279.1329,279.2814,278.9645,279.2517,3190.0
2024-11-12 12:00:00,281.85,281.95,281.69,281.83,3436.0,279.1131,279.2121,278.9546,279.0933,3436.0
2024-11-12 12:05:00,281.81,282.07,281.5,281.77,4014.0,279.0735,279.3309,278.7665,279.0338,4014.0
2024-11-12 12:10:00,281.91,282.02,281.88,281.93,873.0,279.1725,279.2814,279.1428,279.1923,873.0
2024-11-12 12:15:00,282.01,282.09,281.85,282.09,2844.0,279.2715,279.3507,279.1131,279.3507,2844.0
2024-11-12 12:20:00,282.01,282.16,281.81,281.81,9809.0,279.2715,279.4201,279.0735,279.0735,9809.0
2024-11-12 12:25:00,281.92,281.94,281.75,281.75,1567.0,279.1824,279.2022,279.014,279.014,1567.0
2024-11-12 12:30:00,281.86,281.92,281.82,281.82,2131.0,279.123,279.1824,279.0834,279.0834,2131.0
2024-11-12 12:35:00,281.73,282.02,281.73,282.02,4040.0,278.9942,279.2814,278.9942,279.2814,4040.0
2024-11-12 12:40:00,281.89,282.13,281.86,282.05,4092.0,279.1527,279.3904,279.123,279.3111,4092.0
2024-11-12 12:45:00,281.98,282.33,281.9,282.03,18016.0,279.2418,279.5884,279.1626,279.2913,18016.0
2024-11-12 12:50:00,281.98,282.14,281.92,282.0,7619.0,279.2418,279.4003,279.1824,279.2616,7619.0
2024-11-12 12:55:00,282.0,282.02,281.63,281.63,3404.0,279.2616,279.2814,278.8952,278.8952,3404.0
2024-11-12 13:00:00,281.63,281.83,281.52,281.75,4709.0,278.8952,279.0933,278.7863,279.014,4709.0
2024-11-12 13:05:00,282.0,282.14,282.0,282.14,2351.0,279.2616,279.4003,279.2616,279.4003,2351.0
2024-11-12 13:10:00,281.91,281.92,281.68,281.86,1432.0,279.1725,279.1824,278.9447,279.123,1432.0
2024-11-12 13:15:00,281.63,282.1,281.57,282.1,1588.0,278.8952,279.3606,278.8358,279.3606,1588.0
2024-11-12 13:20:00,281.82,282.15,281.82,282.15,1344.0,279.0834,279.4102,279.0834,279.4102,1344.0
2024-11-12 13:25:00,282.04,282.12,281.86,282.06,3715.0,279.3012,279.3804,279.123,279.321,3715.0
2024-11-12 13:30:00,282.12,282.36,282.01,282.36,10668.0,279.3804,279.6181,279.2715,279.6181,10668.0
2024-11-12 13:35:00,282.37,282.55,282.15,282.18,5103.0,279.628,279.8063,279.4102,279.4399,5103.0
2024-11-12 13:40:00,282.24,282.38,282.15,282.26,2024.0,279.4993,279.6379,279.4102,279.5191,2024.0
2024-11-12 13:45:00,282.23,282.8,282.23,282.72,9410.0,279.4894,280.0538,279.4894,279.9746,9410.0
2024-11-12 13:50:00,282.74,283.04,282.73,282.92,13071.0,279.9944,280.2915,279.9845,280.1727,13071.0
2024-11-12 13:55:00,283.01,283.42,282.93,283.42,6028.0,280.2618,280.6678,280.1826,280.6678,6028.0
2024-11-12 14:00:00,283.37,283.74,283.37,283.54,3544.0,280.6183,280.9847,280.6183,280.7867,3544.0
2024-11-12 14:05:00,283.34,283.61,283.33,283.56,2212.0,280.5886,280.856,280.5787,280.8065,2212.0
2024-11-12 14:10:00,283.61,283.67,283.51,283.57,798.0,280.856,280.9154,280.757,280.8164,798.0
2024-11-12 14:15:00,283.75,283.76,283.47,283.66,2584.0,280.9946,281.0045,280.7173,280.9055,2584.0
2024-11-12 14:20:00,283.66,284.24,283.65,284.24,7742.0,280.9055,281.4799,280.8956,281.4799,7742.0
2024-11-12 14:25:00,284.07,284.19,283.99,284.18,7198.0,281.3115,281.4303,281.2323,281.4204,7198.0
2024-11-12 14:30:00,284.18,284.18,283.96,284.05,7060.0,281.4204,281.4204,281.2026,281.2917,7060.0
2024-11-12 14:35:00,284.05,284.18,283.93,284.15,5652.0,281.2917,281.4204,281.1729,281.3907,5652.0
2024-11-12 14:40:00,284.18,284.35,284.09,284.09,6541.0,281.4204,281.5888,281.3313,281.3313,6541.0
2024-11-12 14:45:00,284.19,284.4,284.03,284.03,4966.0,281.4303,281.6383,281.2719,281.2719,4966.0
2024-11-12 14:50:00,284.13,284.16,283.67,283.84,5064.0,281.3709,281.4006,280.9154,281.0837,5064.0
2024-11-12 14:55:00,284.03,284.19,283.9,284.05,3021.0,281.2719,281.4303,281.1432,281.2917,3021.0
2024-11-12 15:00:00,283.96,283.96,283.66,283.75,2693.0,281.2026,281.2026,280.9055,280.9946,2693.0
2024-11-12 15:05:00,283.77,283.91,283.69,283.72,4095.0,281.0144,281.1531,280.9352,280.9649,4095.0
2024-11-12 15:10:00,283.75,283.8,283.57,283.72,4015.0,280.9946,281.0441,280.8164,280.9649,4015.0
2024-11-12 15:15:00,283.67,283.95,283.6,283.95,6342.0,280.9154,281.1927,280.8461,281.1927,6342.0
2024-11-12 15:20:00,283.93,283.97,283.55,283.62,3890.0,281.1729,281.2125,280.7966,280.8659,3890.0
2024-11-12 15:25:00,283.61,283.66,283.47,283.64,3981.0,280.856,280.9055,280.7173,280.8857,3981.0
2024-11-12 15:30:00,283.67,283.82,283.61,283.62,4075.0,280.9154,281.0639,280.856,280.8659,4075.0
2024-11-12 15:35:00,283.62,283.98,283.57,283.88,4633.0,280.8659,281.2224,280.8164,281.1234,4633.0
2024-11-12 15:40:00,283.91,283.91,283.68,283.7,5359.0,281.1531,281.1531,280.9253,280.9451,5359.0
2024-11-12 15:45:00,283.78,283.99,283.72,283.88,10156.0,281.0243,281.2323,280.9649,281.1234,10156.0
2024-11-12 15:50:00,283.79,283.8,283.28,283.4,14880.0,281.0342,281.0441,280.5292,280.648,14880.0
2024-11-12 15:55:00,283.4,283.4,282.82,282.91,100550.0,280.648,280.648,280.0737,280.1628,100550.0
2024-11-13 09:30:00,282.92,283.61,282.8,283.24,19211.0,280.1727,280.856,280.0538,280.4896,19211.0
2024-11-13 09:35:00,282.96,283.1,282.7,283.06,1337.0,280.2123,280.3509,279.9548,280.3113,1337.0
2024-11-13 09:40:00,283.46,283.62,283.0,283.13,4320.0,280.7074,280.8659,280.2519,280.3806,4320.0
2024-11-13 09:45:00,282.99,283.36,282.98,283.19,2571.0,280.242,280.6084,280.2321,280.4401,2571.0
2024-11-13 09:50:00,283.44,283.5,282.85,282.85,1939.0,280.6876,280.747,280.1034,280.1034,1939.0
2024-11-13 09:55:00,283.07,283.45,282.91,283.45,3178.0,280.3212,280.6975,280.1628,280.6975,3178.0
2024-11-13 10:00:00,283.46,283.72,283.07,283.13,2633.0,280.7074,280.9649,280.3212,280.3806,2633.0
2024-11-13 10:05:00,283.0,283.08,282.68,282.97,1510.0,280.2519,280.3311,279.935,280.2222,1510.0
2024-11-13 10:10:00,283.05,283.53,283.05,283.21,3873.0,280.3014,280.7768,280.3014,280.4599,3873.0
2024-11-13 10:15:00,283.19,283.21,282.72,282.73,4070.0,280.4401,280.4599,279.9746,279.9845,4070.0
2024-11-13 10:20:00,282.68,282.88,282.57,282.68,2664.0,279.935,280.1331,279.8261,279.935,2664.0
2024-11-13 10:25:00,282.87,282.93,282.46,282.65,2358.0,280.1232,280.1826,279.7171,279.9053,2358.0
2024-11-13 10:30:00,282.64,283.29,282.61,283.09,4351.0,279.8954,280.5391,279.8657,280.341,4351.0
2024-11-13 10:35:00,283.29,283.32,283.01,283.06,3904.0,280.5391,280.5688,280.2618,280.3113,3904.0
2024-11-13 10:40:00,283.22,283.37,283.05,283.22,3380.0,280.4698,280.6183,280.3014,280.4698,3380.0
2024-11-13 10:45:00,283.23,283.63,283.2,283.53,2999.0,280.4797,280.8758,280.45,280.7768,2999.0
2024-11-13 10:50:00,283.35,283.63,283.34,283.61,5517.0,280.5985,280.8758,280.5886,280.856,5517.0
2024-11-13 10:55:00,283.63,283.81,283.48,283.72,4669.0,280.8758,281.054,280.7272,280.9649,4669.0
2024-11-13 11:00:00,283.8,283.96,283.71,283.78,3189.0,281.0441,281.2026,280.955,281.0243,3189.0
2024-11-13 11:05:00,283.69,284.06,283.69,284.06,5120.0,280.9352,281.3016,280.9352,281.3016,5120.0
2024-11-13 11:10:00,283.93,283.97,283.7,283.7,1604.0,281.1729,281.2125,280.9451,280.9451,1604.0
2024-11-13 11:15:00,283.8,283.85,283.67,283.84,2196.0,281.0441,281.0936,280.9154,281.0837,2196.0
2024-11-13 11:20:00,283.73,283.95,283.6,283.65,2731.0,280.9748,281.1927,280.8461,280.8956,2731.0
2024-11-13 11:25:00,283.6,283.82,283.59,283.68,4142.0,280.8461,281.0639,280.8362,280.9253,4142.0
2024-11-13 11:30:00,283.68,283.68,283.27,283.6,6973.0,280.9253,280.9253,280.5193,280.8461,6973.0
2024-11-13 11:35:00,283.92,283.98,283.8,283.94,1089.0,281.163,281.2224,281.0441,281.1828,1089.0
2024-11-13 11:40:00,284.0,284.31,284.0,284.06,3813.0,281.2422,281.5492,281.2422,281.3016,3813.0
2024-11-13 11:45:00,284.22,284.26,283.83,283.83,3261.0,281.4601,281.4997,281.0738,281.0738,3261.0
2024-11-13 11:50:00,283.9,283.91,283.54,283.54,700.0,281.1432,281.1531,280.7867,280.7867,700.0
2024-11-13 11:55:00,283.46,283.46,283.27,283.33,2765.0,280.7074,280.7074,280.5193,280.5787,2765.0
2024-11-13 12:00:00,283.29,283.52,283.28,283.5,2285.0,280.5391,280.7669,280.5292,280.747,2285.0
2024-11-13 12:05:00,283.51,283.69,283.33,283.57,16550.0,280.757,280.9352,280.5787,280.8164,16550.0
2024-11-13 12:10:00,283.58,283.9,283.58,283.88,15883.0,280.8263,281.1432,280.8263,281.1234,15883.0
2024-11-13 12:15:00,283.85,283.85,283.26,283.38,4952.0,281.0936,281.0936,280.5094,280.6282,4952.0
2024-11-13 12:20:00,283.38,283.39,283.04,283.04,2649.0,280.6282,280.6381,280.2915,280.2915,2649.0
2024-11-13 12:25:00,283.11,283.24,283.11,283.12,5716.0,280.3608,280.4896,280.3608,280.3707,5716.0
2024-11-13 12:30:00,283.21,283.57,283.1,283.44,2019.0,280.4599,280.8164,280.3509,280.6876,2019.0
2024-11-13 12:35:00,283.42,283.52,283.13,283.13,4699.0,280.6678,280.7669,280.3806,280.3806,4699.0
2024-11-13 12:40:00,283.43,283.43,283.1,283.26,1753.0,280.6777,280.6777,280.3509,280.5094,1753.0
2024-11-13 12:45:00,283.15,283.3,282.9,282.9,9470.0,280.4004,280.549,280.1529,280.1529,9470.0
2024-11-13 12:50:00,282.94,282.94,282.48,282.5,4137.0,280.1925,280.1925,279.737,279.7568,4137.0
2024-11-13 12:55:00,282.5,282.52,282.45,282.45,1500.0,279.7568,279.7766,279.7072,279.7072,1500.0
2024-11-13 13:00:00,282.36,282.7,282.36,282.53,3263.0,279.6181,279.9548,279.6181,279.7865,3263.0
2024-11-13 13:05:00,282.42,282.42,282.07,282.1,3789.0,279.6775,279.6775,279.3309,279.3606,3789.0
2024-11-13 13:10:00,282.07,282.07,281.84,281.92,2495.0,279.3309,279.3309,279.1032,279.1824,2495.0
2024-11-13 13:15:00,282.02,282.02,281.78,281.93,2069.0,279.2814,279.2814,279.0438,279.1923,2069.0
2024-11-13 13:20:00,281.93,281.97,281.9,281.94,3261.0,279.1923,279.2319,279.1626,279.2022,3261.0
2024-11-13 13:25:00,281.94,282.06,281.93,281.94,1043.0,279.2022,279.321,279.1923,279.2022,1043.0
2024-11-13 13:30:00,282.08,282.31,281.94,282.22,4824.0,279.3408,279.5686,279.2022,279.4795,4824.0
2024-11-13 13:35:00,282.26,282.39,281.9,282.17,5600.0,279.5191,279.6478,279.1626,279.43,5600.0
2024-11-13 13:40:00,282.19,282.37,282.18,282.33,1272.0,279.4498,279.628,279.4399,279.5884,1272.0
2024-11-13 13:45:00,282.38,282.49,282.22,282.22,3462.0,279.6379,279.7469,279.4795,279.4795,3462.0
2024-11-13 13:50:00,282.25,282.29,282.16,282.16,1067.0,279.5092,279.5488,279.4201,279.4201,1067.0
2024-11-13 13:55:00,282.24,282.24,282.1,282.1,7801.0,279.4993,279.4993,279.3606,279.3606,7801.0
2024-11-13 14:00:00,282.07,282.67,282.07,282.51,3352.0,279.3309,279.9251,279.3309,279.7667,3352.0
2024-11-13 14:05:00,282.78,282.96,282.65,282.65,510.0,280.034,280.2123,279.9053,279.9053,510.0
2024-11-13 14:10:00,282.83,282.97,282.76,282.96,2600.0,280.0836,280.2222,280.0142,280.2123,2600.0
2024-11-13 14:15:00,282.97,283.02,282.88,283.01,918.0,280.2222,280.2717,280.1331,280.2618,918.0
2024-11-13 14:20:00,283.15,283.24,283.04,283.16,1804.0,280.4004,280.4896,280.2915,280.4103,1804.0
2024-11-13 14:25:00,283.08,283.12,282.74,282.88,4206.0,280.3311,280.3707,279.9944,280.1331,4206.0
2024-11-13 14:30:00,282.99,283.05,282.88,283.02,4305.0,280.242,280.3014,280.1331,280.2717,4305.0
2024-11-13 14:35:00,283.1,283.1,282.89,282.99,3241.0,280.3509,280.3509,280.143,280.242,3241.0
2024-11-13 14:40:00,283.05,283.18,283.04,283.18,1083.0,280.3014,280.4302,280.2915,280.4302,1083.0
2024-11-13 14:45:00,283.12,283.32,283.01,283.13,2113.0,280.3707,280.5688,280.2618,280.3806,2113.0
2024-11-13 14:50:00,283.0,283.25,282.98,283.25,2844.0,280.2519,280.4995,280.2321,280.4995,2844.0
2024-11-13 14:55:00,283.11,283.23,282.97,283.1,4758.0,280.3608,280.4797,280.2222,280.3509,4758.0
2024-11-13 15:00:00,283.14,283.33,283.03,283.33,4076.0,280.3905,280.5787,280.2816,280.5787,4076.0
2024-11-13 15:05:00,283.35,283.37,283.24,283.34,1922.0,280.5985,280.6183,280.4896,280.5886,1922.0
2024-11-13 15:10:00,283.23,283.47,283.22,283.39,3739.0,280.4797,280.7173,280.4698,280.6381,3739.0
2024-11-13 15:15:00,283.4,283.43,283.15,283.15,3272.0,280.648,280.6777,280.4004,280.4004,3272.0
2024-11-13 15:20:00,283.21,283.37,283.19,283.28,3792.0,280.4599,280.6183,280.4401,280.5292,3792.0
2024-11-13 15:25:00,283.32,283.48,283.32,283.4,1300.0,280.5688,280.7272,280.5688,280.648,1300.0
2024-11-13 15:30:00,283.39,283.39,283.03,283.13,3329.0,280.6381,280.6381,280.2816,280.3806,3329.0
2024-11-13 15:35:00,283.18,283.52,283.17,283.45,5881.0,280.4302,280.7669,280.4203,280.6975,5881.0
2024-11-13 15:40:00,283.45,283.45,283.33,283.43,4690.0,280.6975,280.6975,280.5787,280.6777,4690.0
2024-11-13 15:45:00,283.35,283.5,282.96,283.11,11603.0,280.5985,280.747,280.2123,280.3608,11603.0
2024-11-13 15:50:00,283.05,283.3,282.93,283.2,21009.0,280.3014,280.549,280.1826,280.45,21009.0
2024-11-13 15:55:00,283.23,283.51,283.19,283.49,64141.0,280.4797,280.757,280.4401,280.7371,64141.0
2024-11-14 09:30:00,282.77,284.07,282.77,283.81,13899.0,280.0241,281.3115,280.0241,281.054,13899.0
2024-11-14 09:35:00,284.03,284.19,282.5,282.5,57350.0,281.2719,281.4303,279.7568,279.7568,57350.0
2024-11-14 09:40:00,282.75,283.63,282.75,283.46,25888.0,280.0043,280.8758,280.0043,280.7074,25888.0
2024-11-14 09:45:00,283.65,284.32,283.54,284.31,3690.0,280.8956,281.5591,280.7867,281.5492,3690.0
2024-11-14 09:50:00,284.31,284.41,284.02,284.31,30900.0,281.5492,281.6482,281.262,281.5492,30900.0
2024-11-14 09:55:00,284.31,284.31,283.42,283.6,15807.0,281.5492,281.5492,280.6678,280.8461,15807.0
2024-11-14 10:00:00,283.67,283.67,283.21,283.21,4004.0,280.9154,280.9154,280.4599,280.4599,4004.0
2024-11-14 10:05:00,283.36,283.41,282.92,283.12,12285.0,280.6084,280.6579,280.1727,280.3707,12285.0
2024-11-14 10:10:00,283.12,283.12,282.63,282.63,15447.0,280.3707,280.3707,279.8855,279.8855,15447.0
2024-11-14 10:15:00,282.99,283.41,282.99,283.0,4040.0,280.242,280.6579,280.242,280.2519,4040.0
2024-11-14 10:20:00,283.01,283.1,283.0,283.02,2418.0,280.2618,280.3509,280.2519,280.2717,2418.0
2024-11-14 10:25:00,283.2,283.59,283.16,283.45,1579.0,280.45,280.8362,280.4103,280.6975,1579.0
2024-11-14 10:30:00,283.6,284.07,283.6,283.93,3148.0,280.8461,281.3115,280.8461,281.1729,3148.0
2024-11-14 10:35:00,283.76,283.85,283.53,283.66,6386.0,281.0045,281.0936,280.7768,280.9055,6386.0
2024-11-14 10:40:00,283.66,283.79,283.6,283.7,1566.0,280.9055,281.0342,280.8461,280.9451,1566.0
2024-11-14 10:45:00,283.7,283.98,283.56,283.6,6741.0,280.9451,281.2224,280.8065,280.8461,6741.0
2024-11-14 10:50:00,283.6,283.63,283.31,283.48,10510.0,280.8461,280.8758,280.5589,280.7272,10510.0
2024-11-14 10:55:00,283.55,283.91,283.47,283.91,4114.0,280.7966,281.1531,280.7173,281.1531,4114.0
2024-11-14 11:00:00,283.62,283.78,283.55,283.6,8648.0,280.8659,281.0243,280.7966,280.8461,8648.0
2024-11-14 11:05:00,283.6,283.74,283.48,283.62,23527.0,280.8461,280.9847,280.7272,280.8659,23527.0
2024-11-14 11:10:00,283.54,283.99,283.54,283.99,3853.0,280.7867,281.2323,280.7867,281.2323,3853.0
2024-11-14 11:15:00,283.85,284.25,283.85,284.05,3231.0,281.0936,281.4898,281.0936,281.2917,3231.0
2024-11-14 11:20:00,284.15,284.25,284.04,284.25,1055.0,281.3907,281.4898,281.2818,281.4898,1055.0
2024-11-14 11:25:00,284.15,284.34,284.15,284.34,890.0,281.3907,281.5789,281.3907,281.5789,890.0
2024-11-14 11:30:00,284.32,284.37,283.96,284.0,2972.0,281.5591,281.6086,281.2026,281.2422,2972.0
2024-11-14 11:35:00,284.0,284.09,283.94,284.07,1900.0,281.2422,281.3313,281.1828,281.3115,1900.0
2024-11-14 11:40:00,284.0,284.29,283.93,283.94,5137.0,281.2422,281.5294,281.1729,281.1828,5137.0
2024-11-14 11:45:00,283.93,284.11,283.85,283.98,14766.0,281.1729,281.3511,281.0936,281.2224,14766.0
2024-11-14 11:50:00,284.02,284.03,283.27,283.61,27624.0,281.262,281.2719,280.5193,280.856,27624.0
2024-11-14 11:55:00,283.58,283.98,283.58,283.85,3636.0,280.8263,281.2224,280.8263,281.0936,3636.0
2024-11-14 12:00:00,283.83,284.1,283.77,283.98,4700.0,281.0738,281.3412,281.0144,281.2224,4700.0
2024-11-14 12:05:00,283.89,284.04,283.81,283.96,3402.0,281.1333,281.2818,281.054,281.2026,3402.0
2024-11-14 12:10:00,283.94,284.36,283.94,283.99,10309.0,281.1828,281.5987,281.1828,281.2323,10309.0
2024-11-14 12:15:00,284.0,284.14,283.87,283.9,5023.0,281.2422,281.3808,281.1135,281.1432,5023.0
2024-11-14 12:20:00,283.98,283.98,283.78,283.78,7218.0,281.2224,281.2224,281.0243,281.0243,7218.0
2024-11-14 12:25:00,283.78,283.99,283.74,283.94,4211.0,281.0243,281.2323,280.9847,281.1828,4211.0
2024-11-14 12:30:00,283.86,284.13,283.8,284.1,14978.0,281.1036,281.3709,281.0441,281.3412,14978.0
2024-11-14 12:35:00,284.19,284.4,284.07,284.38,3671.0,281.4303,281.6383,281.3115,281.6185,3671.0
2024-11-14 12:40:00,284.28,284.53,284.27,284.42,2175.0,281.5195,281.767,281.5096,281.6581,2175.0
2024-11-14 12:45:00,284.39,284.41,283.85,284.41,15231.0,281.6284,281.6482,281.0936,281.6482,15231.0
2024-11-14 12:50:00,284.22,284.52,284.22,284.49,3824.0,281.4601,281.7571,281.4601,281.7274,3824.0
2024-11-14 12:55:00,284.38,284.5,284.31,284.43,3200.0,281.6185,281.7373,281.5492,281.668,3200.0
2024-11-14 13:00:00,284.3,284.64,284.26,284.64,4585.0,281.5393,281.876,281.4997,281.876,4585.0
2024-11-14 13:05:00,284.46,284.6,284.36,284.56,6981.0,281.6977,281.8364,281.5987,281.7968,6981.0
2024-11-14 13:10:00,284.67,284.84,284.53,284.67,5659.0,281.9057,282.074,281.767,281.9057,5659.0
2024-11-14 13:15:00,284.61,284.82,284.55,284.75,9725.0,281.8463,282.0542,281.7869,281.9849,9725.0
2024-11-14 13:20:00,284.79,284.84,284.69,284.75,10052.0,282.0245,282.074,281.9255,281.9849,10052.0
2024-11-14 13:25:00,284.75,284.85,284.33,284.42,13407.0,281.9849,282.0839,281.569,281.6581,13407.0
2024-11-14 13:30:00,284.4,284.4,284.13,284.22,10093.0,281.6383,281.6383,281.3709,281.4601,10093.0
2024-11-14 13:35:00,284.27,284.38,284.16,284.24,15670.0,281.5096,281.6185,281.4006,281.4799,15670.0
2024-11-14 13:40:00,284.21,284.43,284.21,284.38,6374.0,281.4502,281.668,281.4502,281.6185,6374.0
2024-11-14 13:45:00,284.38,284.5,284.3,284.4,13243.0,281.6185,281.7373,281.5393,281.6383,13243.0
2024-11-14 13:50:00,284.43,284.94,284.4,284.59,16087.0,281.668,282.1731,281.6383,281.8265,16087.0
2024-11-14 13:55:00,284.55,284.68,284.45,284.52,9017.0,281.7869,281.9156,281.6878,281.7571,9017.0
2024-11-14 14:00:00,284.62,285.12,284.57,285.08,8441.0,281.8562,282.3513,281.8067,282.3117,8441.0
2024-11-14 14:05:00,285.07,285.12,284.87,285.04,3432.0,282.3018,282.3513,282.1037,282.2721,3432.0
2024-11-14 14:10:00,285.17,285.33,285.13,285.25,5996.0,282.4008,282.5593,282.3612,282.4801,5996.0
2024-11-14 14:15:00,285.25,285.67,285.23,285.55,10436.0,282.4801,282.896,282.4602,282.7771,10436.0
2024-11-14 14:20:00,285.48,285.58,285.41,285.58,12050.0,282.7078,282.8069,282.6385,282.8069,12050.0
2024-11-14 14:25:00,285.58,285.94,285.51,285.83,8912.0,282.8069,283.1634,282.7375,283.0544,8912.0
2024-11-14 14:30:00,285.9,285.99,285.77,285.89,12771.0,283.1237,283.2129,282.995,283.1138,12771.0
2024-11-14 14:35:00,285.95,286.08,285.9,286.04,9809.0,283.1733,283.302,283.1237,283.2624,9809.0
2024-11-14 14:40:00,286.04,286.12,285.87,285.88,5895.0,283.2624,283.3416,283.094,283.1039,5895.0
2024-11-14 14:45:00,285.87,286.1,285.86,286.1,5451.0,283.094,283.3218,283.0841,283.3218,5451.0
2024-11-14 14:50:00,285.91,286.45,285.91,286.37,11380.0,283.1336,283.6684,283.1336,283.5892,11380.0
2024-11-14 14:55:00,286.37,286.46,285.99,286.1,10383.0,283.5892,283.6783,283.2129,283.3218,10383.0
2024-11-14 15:00:00,286.1,286.1,285.65,285.69,17613.0,283.3218,283.3218,282.8762,282.9158,17613.0
2024-11-14 15:05:00,285.72,285.73,285.42,285.5,17925.0,282.9455,282.9554,282.6484,282.7276,17925.0
2024-11-14 15:10:00,285.44,285.77,285.23,285.74,34765.0,282.6682,282.995,282.4602,282.9653,34765.0
2024-11-14 15:15:00,285.74,286.18,285.73,285.99,13406.0,282.9653,283.401,282.9554,283.2129,13406.0
2024-11-14 15:20:00,285.99,286.22,285.93,286.06,44079.0,283.2129,283.4406,283.1535,283.2822,44079.0
2024-11-14 15:25:00,286.06,286.34,286.05,286.3,10203.0,283.2822,283.5595,283.2723,283.5199,10203.0
2024-11-14 15:30:00,286.37,286.39,286.09,286.16,19226.0,283.5892,283.609,283.3119,283.3812,19226.0
2024-11-14 15:35:00,286.09,286.28,286.03,286.25,7220.0,283.3119,283.5001,283.2525,283.4703,7220.0
2024-11-14 15:40:00,286.25,286.42,286.06,286.07,18574.0,283.4703,283.6387,283.2822,283.2921,18574.0
2024-11-14 15:45:00,286.1,286.24,285.95,286.13,37801.0,283.3218,283.4604,283.1733,283.3515,37801.0
2024-11-14 15:50:00,286.0,286.47,285.96,286.44,68943.0,283.2228,283.6882,283.1832,283.6585,68943.0
2024-11-14 15:55:00,286.36,287.03,286.31,286.98,154592.0,283.5793,284.2428,283.5298,284.1933,154592.0
2024-11-15 09:30:00,286.89,288.37,286.89,287.82,97597.0,284.1041,285.5698,284.1041,285.0251,97597.0
2024-11-15 09:35:00,288.37,289.3,288.12,289.05,12776.0,285.5698,286.4907,285.3222,286.2432,12776.0
2024-11-15 09:40:00,289.21,289.84,289.1,289.63,18784.0,286.4016,287.0255,286.2927,286.8175,18784.0
2024-11-15 09:45:00,289.5,290.0,288.69,288.85,21468.0,286.6888,287.1839,285.8867,286.0451,21468.0
2024-11-15 09:50:00,288.84,289.28,288.81,289.16,2596.0,286.0352,286.4709,286.0055,286.3521,2596.0
2024-11-15 09:55:00,289.0,289.41,288.16,288.16,10062.0,286.1936,286.5997,285.3618,285.3618,10062.0
2024-11-15 10:00:00,288.43,288.79,287.85,288.77,14046.0,285.6292,285.9857,285.0548,285.9659,14046.0
2024-11-15 10:05:00,288.78,289.5,288.74,289.47,10111.0,285.9758,286.6888,285.9362,286.6591,10111.0
2024-11-15 10:10:00,289.5,290.49,289.13,290.28,29141.0,286.6888,287.6692,286.3224,287.4612,29141.0
2024-11-15 10:15:00,290.28,290.82,289.84,290.82,11826.0,287.4612,287.996,287.0255,287.996,11826.0
2024-11-15 10:20:00,290.58,291.08,290.17,290.68,27910.0,287.7583,288.2534,287.3523,287.8573,27910.0
2024-11-15 10:25:00,290.68,290.88,290.48,290.79,38620.0,287.8573,288.0554,287.6593,287.9663,38620.0
2024-11-15 10:30:00,290.7,290.84,289.61,289.62,10000.0,287.8771,288.0158,286.7977,286.8076,10000.0
2024-11-15 10:35:00,289.58,289.88,289.38,289.48,5317.0,286.768,287.0651,286.57,286.669,5317.0
2024-11-15 10:40:00,289.38,289.39,289.0,289.18,8591.0,286.57,286.5799,286.1936,286.3719,8591.0
2024-11-15 10:45:00,289.37,289.88,289.13,289.48,11972.0,286.56,287.0651,286.3224,286.669,11972.0
2024-11-15 10:50:00,289.49,289.78,289.05,289.35,7168.0,286.6789,286.9661,286.2432,286.5402,7168.0
2024-11-15 10:55:00,289.44,289.53,289.0,289.01,3313.0,286.6294,286.7185,286.1936,286.2035,3313.0
2024-11-15 11:00:00,289.11,289.11,288.57,288.57,11792.0,286.3026,286.3026,285.7678,285.7678,11792.0
2024-11-15 11:05:00,288.61,288.88,288.41,288.56,6445.0,285.8074,286.0748,285.6094,285.7579,6445.0
2024-11-15 11:10:00,288.72,289.11,288.21,288.58,4073.0,285.9164,286.3026,285.4113,285.7777,4073.0
2024-11-15 11:15:00,288.38,288.79,288.37,288.67,6596.0,285.5797,285.9857,285.5698,285.8668,6596.0
2024-11-15 11:20:00,288.67,288.67,288.13,288.29,10585.0,285.8668,285.8668,285.3321,285.4905,10585.0
2024-11-15 11:25:00,288.3,288.41,288.1,288.41,3985.0,285.5004,285.6094,285.3024,285.6094,3985.0
2024-11-15 11:30:00,288.4,288.4,288.16,288.17,2400.0,285.5995,285.5995,285.3618,285.3717,2400.0
2024-11-15 11:35:00,288.04,288.11,287.61,287.61,4013.0,285.243,285.3123,284.8171,284.8171,4013.0
2024-11-15 11:40:00,287.69,288.15,287.58,288.11,4753.0,284.8964,285.3519,284.7874,285.3123,4753.0
2024-11-15 11:45:00,288.19,288.6,288.1,288.23,3525.0,285.3915,285.7975,285.3024,285.4311,3525.0
2024-11-15 11:50:00,288.22,288.56,288.07,288.32,3318.0,285.4212,285.7579,285.2727,285.5202,3318.0
2024-11-15 11:55:00,288.38,288.71,288.32,288.62,3914.0,285.5797,285.9065,285.5202,285.8173,3914.0
2024-11-15 12:00:00,288.52,288.58,288.26,288.33,2228.0,285.7183,285.7777,285.4608,285.5301,2228.0
2024-11-15 12:05:00,288.38,288.46,288.14,288.14,5226.0,285.5797,285.6589,285.342,285.342,5226.0
2024-11-15 12:10:00,288.17,288.17,287.77,287.9,2080.0,285.3717,285.3717,284.9756,285.1043,2080.0
2024-11-15 12:15:00,287.9,287.9,287.5,287.66,4133.0,285.1043,285.1043,284.7082,284.8667,4133.0
2024-11-15 12:20:00,287.57,287.88,287.57,287.78,3026.0,284.7775,285.0845,284.7775,284.9855,3026.0
2024-11-15 12:25:00,287.78,287.78,287.35,287.48,9840.0,284.9855,284.9855,284.5597,284.6884,9840.0
2024-11-15 12:30:00,287.48,287.7,287.35,287.7,7667.0,284.6884,284.9063,284.5597,284.9063,7667.0
2024-11-15 12:35:00,287.6,287.88,287.45,287.76,6632.0,284.8072,285.0845,284.6587,284.9657,6632.0
2024-11-15 12:40:00,287.76,287.88,287.4,287.56,4757.0,284.9657,285.0845,284.6092,284.7676,4757.0
2024-11-15 12:45:00,287.64,287.91,287.5,287.67,4152.0,284.8468,285.1142,284.7082,284.8766,4152.0
2024-11-15 12:50:00,287.7,288.2,287.7,288.2,2943.0,284.9063,285.4014,284.9063,285.4014,2943.0
2024-11-15 12:55:00,287.91,288.45,287.91,288.28,3600.0,285.1142,285.649,285.1142,285.4806,3600.0
2024-11-15 13:00:00,288.28,288.28,287.93,287.94,3291.0,285.4806,285.4806,285.134,285.1439,3291.0
2024-11-15 13:05:00,288.01,288.37,288.0,288.17,3581.0,285.2133,285.5698,285.2034,285.3717,3581.0
2024-11-15 13:10:00,288.16,288.25,288.0,288.09,1902.0,285.3618,285.4509,285.2034,285.2925,1902.0
2024-11-15 13:15:00,288.08,288.37,288.08,288.33,7523.0,285.2826,285.5698,285.2826,285.5301,7523.0
2024-11-15 13:20:00,288.18,288.42,288.02,288.15,4472.0,285.3816,285.6193,285.2232,285.3519,4472.0
2024-11-15 13:25:00,288.05,288.22,287.94,288.03,6705.0,285.2529,285.4212,285.1439,285.2331,6705.0
2024-11-15 13:30:00,287.94,288.04,287.61,287.83,9746.0,285.1439,285.243,284.8171,285.035,9746.0
2024-11-15 13:35:00,287.76,287.86,287.62,287.71,4866.0,284.9657,285.0647,284.827,284.9162,4866.0
2024-11-15 13:40:00,287.71,287.87,287.49,287.87,13954.0,284.9162,285.0746,284.6983,285.0746,13954.0
2024-11-15 13:45:00,287.85,287.93,287.5,287.5,4196.0,285.0548,285.134,284.7082,284.7082,4196.0
2024-11-15 13:50:00,287.55,287.68,287.37,287.56,6620.0,284.7577,284.8865,284.5795,284.7676,6620.0
2024-11-15 13:55:00,287.55,287.66,287.36,287.66,8224.0,284.7577,284.8667,284.5696,284.8667,8224.0
2024-11-15 14:00:00,287.6,287.61,287.19,287.25,6369.0,284.8072,284.8171,284.4012,284.4606,6369.0
2024-11-15 14:05:00,287.25,287.75,287.23,287.59,4185.0,284.4606,284.9558,284.4408,284.7973,4185.0
2024-11-15 14:10:00,287.72,287.94,287.69,287.86,1966.0,284.9261,285.1439,284.8964,285.0647,1966.0
2024-11-15 14:15:00,287.94,287.94,287.71,287.85,3258.0,285.1439,285.1439,284.9162,285.0548,3258.0
2024-11-15 14:20:00,287.73,287.73,287.45,287.45,3170.0,284.936,284.936,284.6587,284.6587,3170.0
2024-11-15 14:25:00,287.52,287.61,287.5,287.54,2646.0,284.728,284.8171,284.7082,284.7478,2646.0
2024-11-15 14:30:00,287.56,287.77,287.53,287.73,5766.0,284.7676,284.9756,284.7379,284.936,5766.0
2024-11-15 14:35:00,287.71,287.97,287.68,287.68,4447.0,284.9162,285.1736,284.8865,284.8865,4447.0
2024-11-15 14:40:00,287.54,287.83,287.51,287.78,4088.0,284.7478,285.035,284.7181,284.9855,4088.0
2024-11-15 14:45:00,287.82,288.12,287.71,287.94,4836.0,285.0251,285.3222,284.9162,285.1439,4836.0
2024-11-15 14:50:00,287.91,287.91,287.74,287.82,4522.0,285.1142,285.1142,284.9459,285.0251,4522.0
2024-11-15 14:55:00,287.89,288.16,287.89,288.06,9277.0,285.0944,285.3618,285.0944,285.2628,9277.0
2024-11-15 15:00:00,288.05,288.08,287.93,287.96,1991.0,285.2529,285.2826,285.134,285.1637,1991.0
2024-11-15 15:05:00,287.96,288.07,287.66,287.77,8988.0,285.1637,285.2727,284.8667,284.9756,8988.0
2024-11-15 15:10:00,287.75,288.03,287.55,288.03,26230.0,284.9558,285.2331,284.7577,285.2331,26230.0
2024-11-15 15:15:00,288.14,288.21,287.93,288.04,6322.0,285.342,285.4113,285.134,285.243,6322.0
2024-11-15 15:20:00,288.12,288.28,287.93,288.04,9719.0,285.3222,285.4806,285.134,285.243,9719.0
2024-11-15 15:25:00,287.94,288.0,287.67,287.67,11359.0,285.1439,285.2034,284.8766,284.8766,11359.0
2024-11-15 15:30:00,287.68,287.76,287.34,287.49,8793.0,284.8865,284.9657,284.5498,284.6983,8793.0
2024-11-15 15:35:00,287.47,287.65,287.47,287.55,5427.0,284.6785,284.8567,284.6785,284.7577,5427.0
2024-11-15 15:40:00,287.52,287.62,287.23,287.23,10368.0,284.728,284.827,284.4408,284.4408,10368.0
2024-11-15 15:45:00,287.23,287.61,287.21,287.36,26149.0,284.4408,284.8171,284.421,284.5696,26149.0
2024-11-15 15:50:00,287.36,287.96,287.3,287.88,35754.0,284.5696,285.1637,284.5101,285.0845,35754.0
2024-11-15 15:55:00,287.88,288.12,287.86,288.0,130934.0,285.0845,285.3222,285.0647,285.2034,130934.0
2024-11-18 09:30:00,286.46,287.33,286.02,287.33,26756.0,283.6783,284.5399,283.2426,284.5399,26756.0
2024-11-18 09:35:00,287.2,287.87,286.83,287.21,3161.0,284.4111,285.0746,284.0447,284.421,3161.0
2024-11-18 09:40:00,287.33,288.92,287.17,288.34,8938.0,284.5399,286.1144,284.3814,285.54,8938.0
2024-11-18 09:45:00,288.29,288.6,288.02,288.47,4808.0,285.4905,285.7975,285.2232,285.6688,4808.0
2024-11-18 09:50:00,288.56,289.21,288.16,289.21,15397.0,285.7579,286.4016,285.3618,286.4016,15397.0
2024-11-18 09:55:00,288.99,289.16,288.66,288.82,4620.0,286.1837,286.3521,285.8569,286.0154,4620.0
2024-11-18 10:00:00,288.82,288.82,287.99,288.53,9077.0,286.0154,286.0154,285.1934,285.7282,9077.0
2024-11-18 10:05:00,288.31,288.31,287.81,288.07,1505.0,285.5103,285.5103,285.0152,285.2727,1505.0
2024-11-18 10:10:00,287.91,287.99,287.35,287.47,3006.0,285.1142,285.1934,284.5597,284.6785,3006.0
2024-11-18 10:15:00,287.29,287.62,286.81,286.93,6235.0,284.5002,284.827,284.0249,284.1437,6235.0
2024-11-18 10:20:00,286.84,287.1,286.53,286.61,6054.0,284.0546,284.3121,283.7476,283.8268,6054.0
2024-11-18 10:25:00,286.75,286.84,286.38,286.39,2301.0,283.9655,284.0546,283.5991,283.609,2301.0
2024-11-18 10:30:00,286.37,286.41,286.14,286.35,5745.0,283.5892,283.6288,283.3614,283.5694,5745.0
2024-11-18 10:35:00,286.2,286.57,286.05,286.52,7387.0,283.4208,283.7872,283.2723,283.7377,7387.0
2024-11-18 10:40:00,286.56,286.75,286.52,286.75,6797.0,283.7773,283.9655,283.7377,283.9655,6797.0
2024-11-18 10:45:00,286.89,286.97,286.63,286.63,1088.0,284.1041,284.1834,283.8467,283.8467,1088.0
2024-11-18 10:50:00,286.84,286.84,286.45,286.63,1223.0,284.0546,284.0546,283.6684,283.8467,1223.0
2024-11-18 10:55:00,286.5,287.01,286.32,287.01,4658.0,283.7179,284.223,283.5397,284.223,4658.0
2024-11-18 11:00:00,286.97,287.44,286.96,287.27,11857.0,284.1834,284.6488,284.1734,284.4804,11857.0
2024-11-18 11:05:00,287.3,287.3,286.88,286.89,3338.0,284.5101,284.5101,284.0942,284.1041,3338.0
2024-11-18 11:10:00,286.79,286.9,286.56,286.56,2706.0,284.0051,284.114,283.7773,283.7773,2706.0
2024-11-18 11:15:00,286.41,287.21,286.41,287.13,5105.0,283.6288,284.421,283.6288,284.3418,5105.0
2024-11-18 11:20:00,287.08,287.96,286.86,287.8,7424.0,284.2923,285.1637,284.0744,285.0053,7424.0
2024-11-18 11:25:00,287.85,288.19,287.69,288.0,6238.0,285.0548,285.3915,284.8964,285.2034,6238.0
2024-11-18 11:30:00,287.97,288.54,287.97,288.24,4477.0,285.1736,285.7381,285.1736,285.441,4477.0
2024-11-18 11:35:00,288.11,288.26,288.06,288.24,3581.0,285.3123,285.4608,285.2628,285.441,3581.0
2024-11-18 11:40:00,288.24,288.58,288.16,288.54,4833.0,285.441,285.7777,285.3618,285.7381,4833.0
2024-11-18 11:45:00,288.53,288.75,288.5,288.75,4751.0,285.7282,285.9461,285.6985,285.9461,4751.0
2024-11-18 11:50:00,288.75,288.75,288.53,288.55,1461.0,285.9461,285.9461,285.7282,285.748,1461.0
2024-11-18 11:55:00,288.51,288.59,288.33,288.46,6160.0,285.7084,285.7876,285.5301,285.6589,6160.0
2024-11-18 12:00:00,288.39,288.69,288.39,288.67,6073.0,285.5896,285.8867,285.5896,285.8668,6073.0
2024-11-18 12:05:00,288.64,288.64,288.34,288.51,1886.0,285.8371,285.8371,285.54,285.7084,1886.0
2024-11-18 12:10:00,288.65,288.77,288.53,288.71,6202.0,285.847,285.9659,285.7282,285.9065,6202.0
2024-11-18 12:15:00,288.69,289.0,288.6,288.79,5189.0,285.8867,286.1936,285.7975,285.9857,5189.0
2024-11-18 12:20:00,289.0,289.0,288.59,288.66,2149.0,286.1936,286.1936,285.7876,285.8569,2149.0
2024-11-18 12:25:00,288.71,289.05,288.71,288.91,5594.0,285.9065,286.2432,285.9065,286.1045,5594.0
2024-11-18 12:30:00,288.91,289.18,288.82,289.09,13810.0,286.1045,286.3719,286.0154,286.2828,13810.0
2024-11-18 12:35:00,289.11,289.35,289.04,289.35,2934.0,286.3026,286.5402,286.2333,286.5402,2934.0
2024-11-18 12:40:00,289.26,289.48,289.26,289.47,1580.0,286.4511,286.669,286.4511,286.6591,1580.0
2024-11-18 12:45:00,289.46,289.52,289.38,289.51,4626.0,286.6492,286.7086,286.57,286.6987,4626.0
2024-11-18 12:50:00,289.35,289.77,289.35,289.71,18284.0,286.5402,286.9562,286.5402,286.8967,18284.0
2024-11-18 12:55:00,289.66,289.77,289.58,289.62,9725.0,286.8472,286.9562,286.768,286.8076,9725.0
2024-11-18 13:00:00,289.59,289.64,289.42,289.59,7830.0,286.7779,286.8274,286.6096,286.7779,7830.0
2024-11-18 13:05:00,289.54,289.73,289.41,289.73,4090.0,286.7284,286.9166,286.5997,286.9166,4090.0
2024-11-18 13:10:00,289.75,289.86,289.61,289.75,2026.0,286.9364,287.0453,286.7977,286.9364,2026.0
2024-11-18 13:15:00,289.72,289.99,289.72,289.87,5342.0,286.9066,287.174,286.9066,287.0552,5342.0
2024-11-18 13:20:00,289.87,289.87,289.44,289.47,9960.0,287.0552,287.0552,286.6294,286.6591,9960.0
2024-11-18 13:25:00,289.47,289.55,289.23,289.25,6733.0,286.6591,286.7383,286.4214,286.4412,6733.0
2024-11-18 13:30:00,289.24,289.57,289.17,289.53,10495.0,286.4313,286.7581,286.362,286.7185,10495.0
2024-11-18 13:35:00,289.42,289.54,289.3,289.48,7303.0,286.6096,286.7284,286.4907,286.669,7303.0
2024-11-18 13:40:00,289.45,289.56,289.13,289.25,5598.0,286.6393,286.7482,286.3224,286.4412,5598.0
2024-11-18 13:45:00,289.13,289.32,289.06,289.07,6215.0,286.3224,286.5105,286.2531,286.263,6215.0
2024-11-18 13:50:00,289.13,289.3,289.12,289.14,4048.0,286.3224,286.4907,286.3125,286.3323,4048.0
2024-11-18 13:55:00,289.15,289.32,289.14,289.32,2615.0,286.3422,286.5105,286.3323,286.5105,2615.0
2024-11-18 14:00:00,289.28,289.59,289.28,289.53,4497.0,286.4709,286.7779,286.4709,286.7185,4497.0
2024-11-18 14:05:00,289.44,289.49,289.34,289.44,2055.0,286.6294,286.6789,286.5303,286.6294,2055.0
2024-11-18 14:10:00,289.4,289.61,289.37,289.48,7937.0,286.5898,286.7977,286.56,286.669,7937.0
2024-11-18 14:15:00,289.48,289.48,289.11,289.11,4984.0,286.669,286.669,286.3026,286.3026,4984.0
2024-11-18 14:20:00,289.31,289.36,289.14,289.32,15066.0,286.5006,286.5501,286.3323,286.5105,15066.0
2024-11-18 14:25:00,289.32,289.43,289.24,289.32,3474.0,286.5105,286.6195,286.4313,286.5105,3474.0
2024-11-18 14:30:00,289.31,289.34,289.16,289.26,8713.0,286.5006,286.5303,286.3521,286.4511,8713.0
2024-11-18 14:35:00,289.17,289.31,289.0,289.23,6530.0,286.362,286.5006,286.1936,286.4214,6530.0
2024-11-18 14:40:00,289.34,289.66,289.24,289.57,5692.0,286.5303,286.8472,286.4313,286.7581,5692.0
2024-11-18 14:45:00,289.45,289.69,289.43,289.55,2965.0,286.6393,286.8769,286.6195,286.7383,2965.0
2024-11-18 14:50:00,289.45,289.72,289.42,289.72,8511.0,286.6393,286.9066,286.6096,286.9066,8511.0
2024-11-18 14:55:00,289.69,289.74,289.57,289.66,8795.0,286.8769,286.9265,286.7581,286.8472,8795.0
2024-11-18 15:00:00,289.66,289.85,289.6,289.79,5427.0,286.8472,287.0354,286.7878,286.976,5427.0
2024-11-18 15:05:00,289.76,289.78,289.59,289.73,9376.0,286.9463,286.9661,286.7779,286.9166,9376.0
2024-11-18 15:10:00,289.72,289.84,289.54,289.62,11783.0,286.9066,287.0255,286.7284,286.8076,11783.0
2024-11-18 15:15:00,289.67,289.68,289.28,289.44,5241.0,286.8571,286.867,286.4709,286.6294,5241.0
2024-11-18 15:20:00,289.44,289.59,289.43,289.55,4845.0,286.6294,286.7779,286.6195,286.7383,4845.0
2024-11-18 15:25:00,289.56,289.6,289.07,289.32,5846.0,286.7482,286.7878,286.263,286.5105,5846.0
2024-11-18 15:30:00,289.24,289.27,288.93,288.98,4680.0,286.4313,286.461,286.1243,286.1738,4680.0
2024-11-18 15:35:00,288.98,289.12,288.87,288.94,3573.0,286.1738,286.3125,286.0649,286.1342,3573.0
2024-11-18 15:40:00,289.05,289.19,288.81,289.05,10281.0,286.2432,286.3818,286.0055,286.2432,10281.0
2024-11-18 15:45:00,289.05,289.11,288.55,288.75,13491.0,286.2432,286.3026,285.748,285.9461,13491.0
2024-11-18 15:50:00,288.78,288.79,288.47,288.57,18649.0,285.9758,285.9857,285.6688,285.7678,18649.0
2024-11-18 15:55:00,288.57,288.84,288.45,288.74,71115.0,285.7678,286.0352,285.649,285.9362,71115.0
2024-11-19 09:30:00,286.77,287.47,286.34,286.34,13891.0,283.9853,284.6785,283.5595,283.5595,13891.0
2024-11-19 09:35:00,286.71,287.07,286.34,286.56,3765.0,283.9259,284.2824,283.5595,283.7773,3765.0
2024-11-19 09:40:00,286.45,286.45,284.85,285.53,5450.0,283.6684,283.6684,282.0839,282.7573,5450.0
2024-11-19 09:45:00,285.25,285.55,284.77,284.99,1478.0,282.4801,282.7771,282.0047,282.2226,1478.0
2024-11-19 09:50:00,284.65,284.76,284.28,284.45,2570.0,281.8859,281.9948,281.5195,281.6878,2570.0
2024-11-19 09:55:00,284.64,285.2,284.64,285.06,1827.0,281.876,282.4305,281.876,282.2919,1827.0
2024-11-19 10:00:00,285.06,285.6,284.85,285.6,3022.0,282.2919,282.8267,282.0839,282.8267,3022.0
2024-11-19 10:05:00,285.65,286.0,285.6,285.6,2614.0,282.8762,283.2228,282.8267,282.8267,2614.0
2024-11-19 10:10:00,285.65,285.65,284.97,285.21,2530.0,282.8762,282.8762,282.2028,282.4404,2530.0
2024-11-19 10:15:00,285.16,285.25,284.89,285.11,3746.0,282.3909,282.4801,282.1236,282.3414,3746.0
2024-11-19 10:20:00,285.03,285.29,284.84,285.23,2265.0,282.2622,282.5197,282.074,282.4602,2265.0
2024-11-19 10:25:00,285.13,285.43,285.01,285.27,2089.0,282.3612,282.6583,282.2424,282.4999,2089.0
2024-11-19 10:30:00,285.35,285.77,285.24,285.4,2051.0,282.5791,282.995,282.4702,282.6286,2051.0
2024-11-19 10:35:00,285.28,285.84,285.28,285.84,3628.0,282.5098,283.0643,282.5098,283.0643,3628.0
2024-11-19 10:40:00,285.94,286.0,285.71,285.82,18543.0,283.1634,283.2228,282.9356,283.0445,18543.0
2024-11-19 10:45:00,285.82,285.83,285.59,285.66,2156.0,283.0445,283.0544,282.8168,282.8861,2156.0
2024-11-19 10:50:00,285.62,285.64,285.08,285.31,5927.0,282.8465,282.8663,282.3117,282.5395,5927.0
2024-11-19 10:55:00,285.19,285.29,284.85,285.2,3184.0,282.4206,282.5197,282.0839,282.4305,3184.0
2024-11-19 11:00:00,285.1,285.25,284.81,285.16,2066.0,282.3315,282.4801,282.0443,282.3909,2066.0
2024-11-19 11:05:00,285.03,285.3,284.88,285.3,1771.0,282.2622,282.5296,282.1136,282.5296,1771.0
2024-11-19 11:10:00,285.43,285.54,285.33,285.48,1270.0,282.6583,282.7672,282.5593,282.7078,1270.0
2024-11-19 11:15:00,285.52,285.73,285.47,285.58,3508.0,282.7474,282.9554,282.6979,282.8069,3508.0
2024-11-19 11:20:00,285.58,285.87,285.57,285.82,2077.0,282.8069,283.094,282.7969,283.0445,2077.0
2024-11-19 11:25:00,285.83,286.04,285.83,285.97,3440.0,283.0544,283.2624,283.0544,283.1931,3440.0
2024-11-19 11:30:00,286.02,286.11,285.77,285.79,4739.0,283.2426,283.3317,282.995,283.0148,4739.0
2024-11-19 11:35:00,285.79,285.85,285.64,285.72,2117.0,283.0148,283.0742,282.8663,282.9455,2117.0
2024-11-19 11:40:00,285.8,285.86,285.58,285.86,5679.0,283.0247,283.0841,282.8069,283.0841,5679.0
2024-11-19 11:45:00,285.87,285.98,285.78,285.78,806.0,283.094,283.203,283.0049,283.0049,806.0
2024-11-19 11:50:00,285.68,285.76,285.57,285.59,5771.0,282.9059,282.9851,282.7969,282.8168,5771.0
2024-11-19 11:55:00,285.65,285.67,285.58,285.61,1689.0,282.8762,282.896,282.8069,282.8366,1689.0
2024-11-19 12:00:00,285.5,285.5,285.11,285.11,3237.0,282.7276,282.7276,282.3414,282.3414,3237.0
2024-11-19 12:05:00,285.03,285.08,285.03,285.08,2100.0,282.2622,282.3117,282.2622,282.3117,2100.0
2024-11-19 12:10:00,285.1,285.11,284.55,284.72,2958.0,282.3315,282.3414,281.7869,281.9552,2958.0
2024-11-19 12:15:00,284.75,284.75,284.56,284.66,5800.0,281.9849,281.9849,281.7968,281.8958,5800.0
2024-11-19 12:20:00,284.66,284.66,284.37,284.4,1505.0,281.8958,281.8958,281.6086,281.6383,1505.0
2024-11-19 12:25:00,284.41,284.63,284.41,284.6,4896.0,281.6482,281.8661,281.6482,281.8364,4896.0
2024-11-19 12:30:00,284.55,284.74,284.46,284.74,5585.0,281.7869,281.975,281.6977,281.975,5585.0
2024-11-19 12:35:00,284.73,284.75,284.48,284.61,19031.0,281.9651,281.9849,281.7175,281.8463,19031.0
2024-11-19 12:40:00,284.69,284.84,284.54,284.59,3820.0,281.9255,282.074,281.7769,281.8265,3820.0
2024-11-19 12:45:00,284.6,284.66,284.59,284.66,500.0,281.8364,281.8958,281.8265,281.8958,500.0
2024-11-19 12:50:00,284.59,284.73,284.56,284.71,8142.0,281.8265,281.9651,281.7968,281.9453,8142.0
2024-11-19 12:55:00,284.79,284.9,284.7,284.83,10662.0,282.0245,282.1335,281.9354,282.0641,10662.0
2024-11-19 13:00:00,284.84,284.97,284.83,284.97,994.0,282.074,282.2028,282.0641,282.2028,994.0
2024-11-19 13:05:00,284.98,285.05,284.87,285.03,2628.0,282.2127,282.282,282.1037,282.2622,2628.0
2024-11-19 13:10:00,285.03,285.05,284.66,284.75,2717.0,282.2622,282.282,281.8958,281.9849,2717.0
2024-11-19 13:15:00,284.75,284.76,284.6,284.6,1399.0,281.9849,281.9948,281.8364,281.8364,1399.0
2024-11-19 13:20:00,284.65,284.65,284.29,284.29,1866.0,281.8859,281.8859,281.5294,281.5294,1866.0
2024-11-19 13:25:00,284.31,284.45,284.29,284.45,4616.0,281.5492,281.6878,281.5294,281.6878,4616.0
2024-11-19 13:30:00,284.38,284.41,284.34,284.4,1987.0,281.6185,281.6482,281.5789,281.6383,1987.0
2024-11-19 13:35:00,284.42,285.15,284.35,285.15,14763.0,281.6581,282.381,281.5888,282.381,14763.0
2024-11-19 13:40:00,285.14,285.22,285.0,285.09,2743.0,282.3711,282.4503,282.2325,282.3216,2743.0
2024-11-19 13:45:00,285.07,285.23,285.05,285.08,5164.0,282.3018,282.4602,282.282,282.3117,5164.0
2024-11-19 13:50:00,285.12,285.18,284.85,285.13,4620.0,282.3513,282.4107,282.0839,282.3612,4620.0
2024-11-19 13:55:00,285.15,285.18,285.02,285.02,2778.0,282.381,282.4107,282.2523,282.2523,2778.0
2024-11-19 14:00:00,284.9,284.9,284.61,284.62,4892.0,282.1335,282.1335,281.8463,281.8562,4892.0
2024-11-19 14:05:00,284.62,284.75,284.55,284.67,1612.0,281.8562,281.9849,281.7869,281.9057,1612.0
2024-11-19 14:10:00,284.65,284.84,284.61,284.65,5529.0,281.8859,282.074,281.8463,281.8859,5529.0
2024-11-19 14:15:00,284.76,284.77,284.5,284.66,2513.0,281.9948,282.0047,281.7373,281.8958,2513.0
2024-11-19 14:20:00,284.59,284.73,284.55,284.57,5337.0,281.8265,281.9651,281.7869,281.8067,5337.0
2024-11-19 14:25:00,284.5,284.55,284.37,284.42,4250.0,281.7373,281.7869,281.6086,281.6581,4250.0
2024-11-19 14:30:00,284.33,284.41,283.86,284.19,6183.0,281.569,281.6482,281.1036,281.4303,6183.0
2024-11-19 14:35:00,284.03,284.11,283.71,283.91,5619.0,281.2719,281.3511,280.955,281.1531,5619.0
2024-11-19 14:40:00,283.93,283.93,283.71,283.81,2470.0,281.1729,281.1729,280.955,281.054,2470.0
2024-11-19 14:45:00,283.74,283.74,283.43,283.48,6504.0,280.9847,280.9847,280.6777,280.7272,6504.0
2024-11-19 14:50:00,283.44,283.53,283.32,283.42,12682.0,280.6876,280.7768,280.5688,280.6678,12682.0
2024-11-19 14:55:00,283.42,283.84,283.28,283.83,25665.0,280.6678,281.0837,280.5292,281.0738,25665.0
2024-11-19 15:00:00,283.85,283.96,283.7,283.81,5403.0,281.0936,281.2026,280.9451,281.054,5403.0
2024-11-19 15:05:00,283.8,283.88,283.72,283.72,1928.0,281.0441,281.1234,280.9649,280.9649,1928.0
2024-11-19 15:10:00,283.81,284.01,283.7,283.7,3645.0,281.054,281.2521,280.9451,280.9451,3645.0
2024-11-19 15:15:00,283.68,284.18,283.68,284.03,3860.0,280.9253,281.4204,280.9253,281.2719,3860.0
2024-11-19 15:20:00,283.93,283.96,283.79,283.79,6339.0,281.1729,281.2026,281.0342,281.0342,6339.0
2024-11-19 15:25:00,283.9,283.92,283.57,283.57,7997.0,281.1432,281.163,280.8164,280.8164,7997.0
2024-11-19 15:30:00,283.7,283.8,283.27,283.64,13186.0,280.9451,281.0441,280.5193,280.8857,13186.0
2024-11-19 15:35:00,283.7,283.93,283.7,283.9,5880.0,280.9451,281.1729,280.9451,281.1432,5880.0
2024-11-19 15:40:00,283.81,283.9,283.69,283.9,4029.0,281.054,281.1432,280.9352,281.1432,4029.0
2024-11-19 15:45:00,283.88,283.88,283.47,283.81,15026.0,281.1234,281.1234,280.7173,281.054,15026.0
2024-11-19 15:50:00,283.85,284.08,283.65,283.82,8095.0,281.0936,281.3214,280.8956,281.0639,8095.0
2024-11-19 15:55:00,283.81,284.01,283.61,283.86,41186.0,281.054,281.2521,280.856,281.1036,41186.0
2024-11-20 09:30:00,285.51,287.2,285.51,285.88,42290.0,282.7375,284.4111,282.7375,283.1039,42290.0
2024-11-20 09:35:00,285.66,285.66,284.62,284.62,1228.0,282.8861,282.8861,281.8562,281.8562,1228.0
2024-11-20 09:40:00,284.51,285.13,284.35,284.43,7145.0,281.7472,282.3612,281.5888,281.668,7145.0
2024-11-20 09:45:00,284.23,284.9,284.23,284.6,4031.0,281.47,282.1335,281.47,281.8364,4031.0
2024-11-20 09:50:00,284.61,284.61,284.19,284.19,3934.0,281.8463,281.8463,281.4303,281.4303,3934.0
2024-11-20 09:55:00,284.23,284.72,284.03,284.72,9252.0,281.47,281.9552,281.2719,281.9552,9252.0
2024-11-20 10:00:00,284.82,285.41,284.47,284.48,3488.0,282.0542,282.6385,281.7076,281.7175,3488.0
2024-11-20 10:05:00,284.59,284.82,284.16,284.21,2529.0,281.8265,282.0542,281.4006,281.4502,2529.0
2024-11-20 10:10:00,284.14,284.47,284.01,284.3,1706.0,281.3808,281.7076,281.2521,281.5393,1706.0
2024-11-20 10:15:00,284.27,284.27,283.84,283.89,7228.0,281.5096,281.5096,281.0837,281.1333,7228.0
2024-11-20 10:20:00,283.72,283.72,283.0,283.49,13275.0,280.9649,280.9649,280.2519,280.7371,13275.0
2024-11-20 10:25:00,283.49,283.49,282.85,283.16,5067.0,280.7371,280.7371,280.1034,280.4103,5067.0
2024-11-20 10:30:00,283.04,283.3,282.84,282.94,3277.0,280.2915,280.549,280.0935,280.1925,3277.0
2024-11-20 10:35:00,282.87,283.15,282.87,283.12,2690.0,280.1232,280.4004,280.1232,280.3707,2690.0
2024-11-20 10:40:00,283.19,283.19,282.54,282.54,2028.0,280.4401,280.4401,279.7964,279.7964,2028.0
2024-11-20 10:45:00,282.52,282.53,282.05,282.05,2510.0,279.7766,279.7865,279.3111,279.3111,2510.0
2024-11-20 10:50:00,282.05,282.63,282.05,282.52,4561.0,279.3111,279.8855,279.3111,279.7766,4561.0
2024-11-20 10:55:00,282.66,282.8,282.5,282.66,4657.0,279.9152,280.0538,279.7568,279.9152,4657.0
2024-11-20 11:00:00,282.72,282.92,282.42,282.42,3827.0,279.9746,280.1727,279.6775,279.6775,3827.0
2024-11-20 11:05:00,282.41,282.41,281.97,282.16,2888.0,279.6676,279.6676,279.2319,279.4201,2888.0
2024-11-20 11:10:00,282.08,282.08,281.56,281.89,4768.0,279.3408,279.3408,278.8259,279.1527,4768.0
2024-11-20 11:15:00,281.78,282.0,281.7,281.86,2590.0,279.0438,279.2616,278.9645,279.123,2590.0
2024-11-20 11:20:00,281.93,281.93,281.5,281.51,5422.0,279.1923,279.1923,278.7665,278.7764,5422.0
2024-11-20 11:25:00,281.49,281.49,280.8,281.11,7784.0,278.7566,278.7566,278.0733,278.3803,7784.0
2024-11-20 11:30:00,280.91,280.92,280.71,280.72,3039.0,278.1822,278.1921,277.9841,277.994,3039.0
2024-11-20 11:35:00,280.74,280.79,280.2,280.2,13765.0,278.0138,278.0634,277.4791,277.4791,13765.0
2024-11-20 11:40:00,280.1,280.44,280.08,280.44,3532.0,277.3801,277.7168,277.3603,277.7168,3532.0
2024-11-20 11:45:00,280.57,280.87,280.47,280.87,2857.0,277.8455,278.1426,277.7465,278.1426,2857.0
2024-11-20 11:50:00,280.81,280.99,280.75,280.92,1826.0,278.0832,278.2614,278.0238,278.1921,1826.0
2024-11-20 11:55:00,281.1,281.44,281.1,281.36,4229.0,278.3704,278.7071,278.3704,278.6278,4229.0
2024-11-20 12:00:00,281.24,281.27,280.67,280.67,8470.0,278.509,278.5387,277.9445,277.9445,8470.0
2024-11-20 12:05:00,280.7,280.88,280.6,280.77,9034.0,277.9742,278.1525,277.8752,278.0436,9034.0
2024-11-20 12:10:00,280.62,281.36,280.61,281.09,5868.0,277.895,278.6278,277.8851,278.3605,5868.0
2024-11-20 12:15:00,281.15,281.31,280.72,280.84,6219.0,278.4199,278.5783,277.994,278.1129,6219.0
2024-11-20 12:20:00,280.83,281.06,280.77,281.01,2648.0,278.103,278.3307,278.0436,278.2812,2648.0
2024-11-20 12:25:00,281.01,281.01,280.69,280.69,3183.0,278.2812,278.2812,277.9643,277.9643,3183.0
2024-11-20 12:30:00,280.7,280.83,280.68,280.71,1737.0,277.9742,278.103,277.9544,277.9841,1737.0
2024-11-20 12:35:00,280.72,281.23,280.69,281.23,3116.0,277.994,278.4991,277.9643,278.4991,3116.0
2024-11-20 12:40:00,281.21,281.22,281.12,281.12,1137.0,278.4793,278.4892,278.3902,278.3902,1137.0
2024-11-20 12:45:00,281.32,281.57,281.19,281.57,1159.0,278.5882,278.8358,278.4595,278.8358,1159.0
2024-11-20 12:50:00,281.72,281.72,281.34,281.37,2223.0,278.9843,278.9843,278.608,278.6377,2223.0
2024-11-20 12:55:00,281.25,281.62,281.23,281.62,3491.0,278.5189,278.8853,278.4991,278.8853,3491.0
2024-11-20 13:00:00,281.68,281.68,281.23,281.37,9314.0,278.9447,278.9447,278.4991,278.6377,9314.0
2024-11-20 13:05:00,281.38,281.41,281.16,281.26,9425.0,278.6476,278.6773,278.4298,278.5288,9425.0
2024-11-20 13:10:00,281.27,281.42,281.16,281.22,5743.0,278.5387,278.6872,278.4298,278.4892,5743.0
2024-11-20 13:15:00,281.31,281.33,281.05,281.12,4142.0,278.5783,278.5981,278.3208,278.3902,4142.0
2024-11-20 13:20:00,281.03,281.09,280.86,280.86,7072.0,278.301,278.3605,278.1327,278.1327,7072.0
2024-11-20 13:25:00,280.97,281.29,280.81,281.19,7388.0,278.2416,278.5585,278.0832,278.4595,7388.0
2024-11-20 13:30:00,281.12,281.14,280.84,280.85,4990.0,278.3902,278.41,278.1129,278.1228,4990.0
2024-11-20 13:35:00,280.85,280.98,280.73,280.73,2053.0,278.1228,278.2515,278.0039,278.0039,2053.0
2024-11-20 13:40:00,280.71,280.72,280.58,280.59,2003.0,277.9841,277.994,277.8554,277.8653,2003.0
2024-11-20 13:45:00,280.68,280.77,280.53,280.77,5059.0,277.9544,278.0436,277.8059,278.0436,5059.0
2024-11-20 13:50:00,280.84,280.99,280.67,280.68,5002.0,278.1129,278.2614,277.9445,277.9544,5002.0
2024-11-20 13:55:00,280.81,280.81,280.4,280.53,8808.0,278.0832,278.0832,277.6772,277.8059,8808.0
2024-11-20 14:00:00,280.44,280.54,280.32,280.49,6800.0,277.7168,277.8158,277.5979,277.7663,6800.0
2024-11-20 14:05:00,280.37,280.52,280.32,280.4,15278.0,277.6474,277.796,277.5979,277.6772,15278.0
2024-11-20 14:10:00,280.35,280.42,280.29,280.33,6147.0,277.6276,277.697,277.5682,277.6078,6147.0
2024-11-20 14:15:00,280.29,280.9,280.29,280.79,13642.0,277.5682,278.1723,277.5682,278.0634,13642.0
2024-11-20 14:20:00,280.93,281.05,280.93,280.96,956.0,278.202,278.3208,278.202,278.2317,956.0
2024-11-20 14:25:00,281.13,281.25,281.01,281.25,3141.0,278.4001,278.5189,278.2812,278.5189,3141.0
2024-11-20 14:30:00,281.16,281.31,281.1,281.16,2808.0,278.4298,278.5783,278.3704,278.4298,2808.0
2024-11-20 14:35:00,281.15,281.47,281.12,281.47,2304.0,278.4199,278.7368,278.3902,278.7368,2304.0
2024-11-20 14:40:00,281.28,281.56,281.25,281.55,5625.0,278.5486,278.8259,278.5189,278.816,5625.0
2024-11-20 14:45:00,281.64,281.85,281.6,281.68,2352.0,278.9051,279.1131,278.8655,278.9447,2352.0
2024-11-20 14:50:00,281.6,281.74,281.52,281.69,7443.0,278.8655,279.0041,278.7863,278.9546,7443.0
2024-11-20 14:55:00,281.76,281.76,281.61,281.65,2727.0,279.0239,279.0239,278.8754,278.915,2727.0
2024-11-20 15:00:00,281.66,281.83,281.47,281.47,10521.0,278.9249,279.0933,278.7368,278.7368,10521.0
2024-11-20 15:05:00,281.44,281.63,281.32,281.6,3849.0,278.7071,278.8952,278.5882,278.8655,3849.0
2024-11-20 15:10:00,281.57,281.75,281.42,281.42,9329.0,278.8358,279.014,278.6872,278.6872,9329.0
2024-11-20 15:15:00,281.38,281.63,281.23,281.37,19420.0,278.6476,278.8952,278.4991,278.6377,19420.0
2024-11-20 15:20:00,281.49,281.62,281.28,281.39,18357.0,278.7566,278.8853,278.5486,278.6575,18357.0
2024-11-20 15:25:00,281.38,281.78,281.38,281.76,6363.0,278.6476,279.0438,278.6476,279.0239,6363.0
2024-11-20 15:30:00,281.85,282.42,281.85,282.3,8358.0,279.1131,279.6775,279.1131,279.5587,8358.0
2024-11-20 15:35:00,282.32,282.99,282.32,282.82,9646.0,279.5785,280.242,279.5785,280.0737,9646.0
2024-11-20 15:40:00,282.82,283.02,282.67,282.9,6707.0,280.0737,280.2717,279.9251,280.1529,6707.0
2024-11-20 15:45:00,282.9,283.27,282.87,283.13,8692.0,280.1529,280.5193,280.1232,280.3806,8692.0
2024-11-20 15:50:00,283.21,283.48,282.78,283.08,22151.0,280.4599,280.7272,280.034,280.3311,22151.0
2024-11-20 15:55:00,283.04,283.04,282.36,282.85,89875.0,280.2915,280.2915,279.6181,280.1034,89875.0
2024-11-21 09:30:00,284.25,284.99,282.7,283.28,27377.0,281.4898,282.2226,279.9548,280.5292,27377.0
2024-11-21 09:35:00,283.14,283.47,283.04,283.45,7236.0,280.3905,280.7173,280.2915,280.6975,7236.0
2024-11-21 09:40:00,283.45,283.48,282.82,283.0,1340.0,280.6975,280.7272,280.0737,280.2519,1340.0
2024-11-21 09:45:00,283.25,283.31,282.83,283.01,3820.0,280.4995,280.5589,280.0836,280.2618,3820.0
2024-11-21 09:50:00,283.02,283.86,282.9,283.69,3094.0,280.2717,281.1036,280.1529,280.9352,3094.0
2024-11-21 09:55:00,283.96,283.96,283.47,283.78,8765.0,281.2026,281.2026,280.7173,281.0243,8765.0
2024-11-21 10:00:00,283.9,284.56,283.74,284.37,6965.0,281.1432,281.7968,280.9847,281.6086,6965.0
2024-11-21 10:05:00,284.37,284.61,283.64,283.82,4232.0,281.6086,281.8463,280.8857,281.0639,4232.0
2024-11-21 10:10:00,284.05,284.05,283.74,283.92,3441.0,281.2917,281.2917,280.9847,281.163,3441.0
2024-11-21 10:15:00,283.74,283.74,283.23,283.23,3468.0,280.9847,280.9847,280.4797,280.4797,3468.0
2024-11-21 10:20:00,283.32,283.93,283.32,283.89,2732.0,280.5688,281.1729,280.5688,281.1333,2732.0
2024-11-21 10:25:00,283.82,284.37,283.81,284.1,1668.0,281.0639,281.6086,281.054,281.3412,1668.0
2024-11-21 10:30:00,284.03,284.69,284.03,284.69,3525.0,281.2719,281.9255,281.2719,281.9255,3525.0
2024-11-21 10:35:00,284.45,285.21,284.39,284.78,6079.0,281.6878,282.4404,281.6284,282.0146,6079.0
2024-11-21 10:40:00,284.78,284.92,284.44,284.63,3628.0,282.0146,282.1533,281.6779,281.8661,3628.0
2024-11-21 10:45:00,284.61,284.9,284.24,284.46,8092.0,281.8463,282.1335,281.4799,281.6977,8092.0
2024-11-21 10:50:00,284.23,284.54,283.92,284.54,4239.0,281.47,281.7769,281.163,281.7769,4239.0
2024-11-21 10:55:00,284.46,284.91,284.46,284.8,3559.0,281.6977,282.1434,281.6977,282.0344,3559.0
2024-11-21 11:00:00,284.86,285.01,284.75,284.82,4305.0,282.0938,282.2424,281.9849,282.0542,4305.0
2024-11-21 11:05:00,284.99,284.99,284.63,284.63,845.0,282.2226,282.2226,281.8661,281.8661,845.0
2024-11-21 11:10:00,284.56,284.93,284.54,284.88,4182.0,281.7968,282.1632,281.7769,282.1136,4182.0
2024-11-21 11:15:00,284.8,285.13,284.75,284.96,10141.0,282.0344,282.3612,281.9849,282.1929,10141.0
2024-11-21 11:20:00,284.94,285.1,284.82,285.05,7678.0,282.1731,282.3315,282.0542,282.282,7678.0
2024-11-21 11:25:00,285.13,285.17,284.84,284.88,5504.0,282.3612,282.4008,282.074,282.1136,5504.0
2024-11-21 11:30:00,284.88,285.06,284.7,285.01,8230.0,282.1136,282.2919,281.9354,282.2424,8230.0
2024-11-21 11:35:00,285.06,285.24,284.86,285.15,8190.0,282.2919,282.4702,282.0938,282.381,8190.0
2024-11-21 11:40:00,285.15,285.32,285.06,285.32,3205.0,282.381,282.5494,282.2919,282.5494,3205.0
2024-11-21 11:45:00,285.26,285.26,284.82,284.96,2808.0,282.49,282.49,282.0542,282.1929,2808.0
2024-11-21 11:50:00,284.9,284.97,284.8,284.97,2242.0,282.1335,282.2028,282.0344,282.2028,2242.0
2024-11-21 11:55:00,284.96,285.05,284.83,284.83,8792.0,282.1929,282.282,282.0641,282.0641,8792.0
2024-11-21 12:00:00,284.82,284.85,284.67,284.81,2872.0,282.0542,282.0839,281.9057,282.0443,2872.0
2024-11-21 12:05:00,284.75,284.8,284.43,284.49,2663.0,281.9849,282.0344,281.668,281.7274,2663.0
2024-11-21 12:10:00,284.5,284.67,284.36,284.57,4569.0,281.7373,281.9057,281.5987,281.8067,4569.0
2024-11-21 12:15:00,284.61,284.71,284.5,284.59,11455.0,281.8463,281.9453,281.7373,281.8265,11455.0
2024-11-21 12:20:00,284.64,284.7,284.45,284.63,6331.0,281.876,281.9354,281.6878,281.8661,6331.0
2024-11-21 12:25:00,284.6,284.93,284.56,284.81,2922.0,281.8364,282.1632,281.7968,282.0443,2922.0
2024-11-21 12:30:00,284.81,284.81,284.5,284.56,1735.0,282.0443,282.0443,281.7373,281.7968,1735.0
2024-11-21 12:35:00,284.53,284.72,284.52,284.69,2847.0,281.767,281.9552,281.7571,281.9255,2847.0
2024-11-21 12:40:00,284.75,284.76,284.6,284.75,3550.0,281.9849,281.9948,281.8364,281.9849,3550.0
2024-11-21 12:45:00,284.82,285.08,284.76,284.76,8330.0,282.0542,282.3117,281.9948,281.9948,8330.0
2024-11-21 12:50:00,284.87,285.43,284.87,285.37,3069.0,282.1037,282.6583,282.1037,282.5989,3069.0
2024-11-21 12:55:00,285.19,285.19,284.92,284.92,1323.0,282.4206,282.4206,282.1533,282.1533,1323.0
2024-11-21 13:00:00,285.05,285.43,284.98,285.23,3108.0,282.282,282.6583,282.2127,282.4602,3108.0
2024-11-21 13:05:00,285.11,285.46,285.11,285.4,3636.0,282.3414,282.688,282.3414,282.6286,3636.0
2024-11-21 13:10:00,285.39,285.42,285.24,285.33,3931.0,282.6187,282.6484,282.4702,282.5593,3931.0
2024-11-21 13:15:00,285.24,285.62,285.13,285.6,3617.0,282.4702,282.8465,282.3612,282.8267,3617.0
2024-11-21 13:20:00,285.6,285.6,285.38,285.45,1550.0,282.8267,282.8267,282.6088,282.6781,1550.0
2024-11-21 13:25:00,285.51,285.51,285.31,285.32,2087.0,282.7375,282.7375,282.5395,282.5494,2087.0
2024-11-21 13:30:00,285.31,285.31,284.9,285.1,3458.0,282.5395,282.5395,282.1335,282.3315,3458.0
2024-11-21 13:35:00,285.06,285.13,284.91,285.0,2917.0,282.2919,282.3612,282.1434,282.2325,2917.0
2024-11-21 13:40:00,285.02,285.06,284.96,285.02,948.0,282.2523,282.2919,282.1929,282.2523,948.0
2024-11-21 13:45:00,284.95,285.01,284.87,284.9,3253.0,282.183,282.2424,282.1037,282.1335,3253.0
2024-11-21 13:50:00,284.96,285.24,284.96,285.11,4064.0,282.1929,282.4702,282.1929,282.3414,4064.0
2024-11-21 13:55:00,285.1,285.11,284.31,284.58,10310.0,282.3315,282.3414,281.5492,281.8166,10310.0
2024-11-21 14:00:00,284.52,284.52,284.02,284.32,11811.0,281.7571,281.7571,281.262,281.5591,11811.0
2024-11-21 14:05:00,284.42,284.5,283.93,284.25,14527.0,281.6581,281.7373,281.1729,281.4898,14527.0
2024-11-21 14:10:00,284.25,284.57,283.74,284.23,14304.0,281.4898,281.8067,280.9847,281.47,14304.0
2024-11-21 14:15:00,284.44,284.72,284.03,284.71,9440.0,281.6779,281.9552,281.2719,281.9453,9440.0
2024-11-21 14:20:00,284.75,284.83,284.39,284.83,11643.0,281.9849,282.0641,281.6284,282.0641,11643.0
2024-11-21 14:25:00,284.96,285.0,284.54,284.94,8982.0,282.1929,282.2325,281.7769,282.1731,8982.0
2024-11-21 14:30:00,285.0,285.16,284.68,284.8,15267.0,282.2325,282.3909,281.9156,282.0344,15267.0
2024-11-21 14:35:00,284.74,285.04,284.6,284.98,14817.0,281.975,282.2721,281.8364,282.2127,14817.0
2024-11-21 14:40:00,284.94,285.39,284.94,285.25,14926.0,282.1731,282.6187,282.1731,282.4801,14926.0
2024-11-21 14:45:00,285.2,285.21,284.84,285.17,13945.0,282.4305,282.4404,282.074,282.4008,13945.0
2024-11-21 14:50:00,285.07,285.18,284.88,285.09,15640.0,282.3018,282.4107,282.1136,282.3216,15640.0
2024-11-21 14:55:00,285.11,285.12,284.74,285.05,18119.0,282.3414,282.3513,281.975,282.282,18119.0
2024-11-21 15:00:00,285.07,285.12,284.62,284.9,13535.0,282.3018,282.3513,281.8562,282.1335,13535.0
2024-11-21 15:05:00,285.15,285.32,284.68,285.31,16604.0,282.381,282.5494,281.9156,282.5395,16604.0
2024-11-21 15:10:00,285.3,285.37,284.84,285.05,19077.0,282.5296,282.5989,282.074,282.282,19077.0
2024-11-21 15:15:00,284.99,285.15,284.89,284.95,12539.0,282.2226,282.381,282.1236,282.183,12539.0
2024-11-21 15:20:00,285.0,285.35,284.96,285.23,13149.0,282.2325,282.5791,282.1929,282.4602,13149.0
2024-11-21 15:25:00,285.2,285.42,285.11,285.27,16615.0,282.4305,282.6484,282.3414,282.4999,16615.0
2024-11-21 15:30:00,285.2,285.21,284.43,284.66,17022.0,282.4305,282.4404,281.668,281.8958,17022.0
2024-11-21 15:35:00,284.81,285.13,284.67,285.01,17671.0,282.0443,282.3612,281.9057,282.2424,17671.0
2024-11-21 15:40:00,285.14,285.24,284.72,285.07,27768.0,282.3711,282.4702,281.9552,282.3018,27768.0
2024-11-21 15:45:00,284.96,285.52,284.89,285.33,22158.0,282.1929,282.7474,282.1236,282.5593,22158.0
2024-11-21 15:50:00,285.31,285.52,285.13,285.27,28174.0,282.5395,282.7474,282.3612,282.4999,28174.0
2024-11-21 15:55:00,285.32,285.37,284.83,285.04,80743.0,282.5494,282.5989,282.0641,282.2721,80743.0
2024-11-22 09:30:00,285.0,285.15,283.75,284.78,17818.0,282.2325,282.381,280.9946,282.0146,17818.0
2024-11-22 09:35:00,284.83,285.14,283.75,285.0,20734.0,282.0641,282.3711,280.9946,282.2325,20734.0
2024-11-22 09:40:00,285.14,286.04,285.06,285.8,28802.0,282.3711,283.2624,282.2919,283.0247,28802.0
2024-11-22 09:45:00,285.8,285.96,284.97,285.62,33726.0,283.0247,283.1832,282.2028,282.8465,33726.0
2024-11-22 09:50:00,285.58,285.69,285.0,285.5,30681.0,282.8069,282.9158,282.2325,282.7276,30681.0
2024-11-22 09:55:00,285.58,285.77,285.31,285.48,27776.0,282.8069,282.995,282.5395,282.7078,27776.0
2024-11-22 10:00:00,285.64,286.42,285.32,286.36,42540.0,282.8663,283.6387,282.5494,283.5793,42540.0
2024-11-22 10:05:00,286.37,286.37,285.63,285.82,12821.0,283.5892,283.5892,282.8564,283.0445,12821.0
2024-11-22 10:10:00,285.86,286.97,285.86,286.84,13918.0,283.0841,284.1834,283.0841,284.0546,13918.0
2024-11-22 10:15:00,286.85,286.85,286.16,286.22,7160.0,284.0645,284.0645,283.3812,283.4406,7160.0
2024-11-22 10:20:00,286.5,286.62,285.52,285.52,6999.0,283.7179,283.8368,282.7474,282.7474,6999.0
2024-11-22 10:25:00,285.53,286.04,285.45,285.5,12182.0,282.7573,283.2624,282.6781,282.7276,12182.0
2024-11-22 10:30:00,285.6,286.64,285.6,285.84,9642.0,282.8267,283.8566,282.8267,283.0643,9642.0
2024-11-22 10:35:00,285.92,286.03,285.48,286.03,8458.0,283.1435,283.2525,282.7078,283.2525,8458.0
2024-11-22 10:40:00,285.84,285.84,285.42,285.55,5524.0,283.0643,283.0643,282.6484,282.7771,5524.0
2024-11-22 10:45:00,285.64,285.8,285.52,285.67,3357.0,282.8663,283.0247,282.7474,282.896,3357.0
2024-11-22 10:50:00,285.79,285.88,285.62,285.79,6283.0,283.0148,283.1039,282.8465,283.0148,6283.0
2024-11-22 10:55:00,285.9,286.31,285.9,285.94,4754.0,283.1237,283.5298,283.1237,283.1634,4754.0
2024-11-22 11:00:00,286.09,286.09,285.74,285.74,5275.0,283.3119,283.3119,282.9653,282.9653,5275.0
2024-11-22 11:05:00,285.72,285.92,285.72,285.82,5363.0,282.9455,283.1435,282.9455,283.0445,5363.0
2024-11-22 11:10:00,285.81,285.81,285.6,285.72,6180.0,283.0346,283.0346,282.8267,282.9455,6180.0
2024-11-22 11:15:00,285.69,285.69,285.44,285.44,4833.0,282.9158,282.9158,282.6682,282.6682,4833.0
2024-11-22 11:20:00,285.49,286.23,285.43,285.99,7719.0,282.7177,283.4505,282.6583,283.2129,7719.0
2024-11-22 11:25:00,285.92,286.33,285.92,286.26,3096.0,283.1435,283.5496,283.1435,283.4802,3096.0
2024-11-22 11:30:00,286.26,286.26,285.9,286.05,2116.0,283.4802,283.4802,283.1237,283.2723,2116.0
2024-11-22 11:35:00,286.05,286.05,285.61,285.61,4818.0,283.2723,283.2723,282.8366,282.8366,4818.0
2024-11-22 11:40:00,285.68,285.8,285.56,285.68,6851.0,282.9059,283.0247,282.787,282.9059,6851.0
2024-11-22 11:45:00,285.79,286.18,285.7,286.06,4831.0,283.0148,283.401,282.9257,283.2822,4831.0
2024-11-22 11:50:00,286.06,286.1,285.93,286.09,1352.0,283.2822,283.3218,283.1535,283.3119,1352.0
2024-11-22 11:55:00,285.96,286.11,285.71,285.87,8771.0,283.1832,283.3317,282.9356,283.094,8771.0
2024-11-22 12:00:00,285.87,285.98,285.72,285.96,4964.0,283.094,283.203,282.9455,283.1832,4964.0
2024-11-22 12:05:00,285.96,286.2,285.96,286.07,2354.0,283.1832,283.4208,283.1832,283.2921,2354.0
2024-11-22 12:10:00,286.09,286.26,285.86,286.08,5377.0,283.3119,283.4802,283.0841,283.302,5377.0
2024-11-22 12:15:00,286.1,286.1,285.92,285.92,3210.0,283.3218,283.3218,283.1435,283.1435,3210.0
2024-11-22 12:20:00,285.91,286.39,285.91,286.32,4574.0,283.1336,283.609,283.1336,283.5397,4574.0
2024-11-22 12:25:00,286.38,286.5,286.24,286.26,10945.0,283.5991,283.7179,283.4604,283.4802,10945.0
2024-11-22 12:30:00,286.25,286.32,286.15,286.28,7002.0,283.4703,283.5397,283.3713,283.5001,7002.0
2024-11-22 12:35:00,286.19,286.27,286.0,286.23,4192.0,283.4109,283.4902,283.2228,283.4505,4192.0
2024-11-22 12:40:00,286.12,286.23,286.05,286.16,4378.0,283.3416,283.4505,283.2723,283.3812,4378.0
2024-11-22 12:45:00,286.17,286.38,286.08,286.35,2845.0,283.3911,283.5991,283.302,283.5694,2845.0
2024-11-22 12:50:00,286.35,286.43,286.21,286.26,2454.0,283.5694,283.6486,283.4307,283.4802,2454.0
2024-11-22 12:55:00,286.28,286.33,286.23,286.33,4469.0,283.5001,283.5496,283.4505,283.5496,4469.0
2024-11-22 13:00:00,286.38,286.42,286.25,286.35,3151.0,283.5991,283.6387,283.4703,283.5694,3151.0
2024-11-22 13:05:00,286.29,286.29,286.18,286.28,4464.0,283.51,283.51,283.401,283.5001,4464.0
2024-11-22 13:10:00,286.23,286.43,286.05,286.13,6610.0,283.4505,283.6486,283.2723,283.3515,6610.0
2024-11-22 13:15:00,286.09,286.14,286.02,286.04,2436.0,283.3119,283.3614,283.2426,283.2624,2436.0
2024-11-22 13:20:00,285.99,286.03,285.88,286.03,1811.0,283.2129,283.2525,283.1039,283.2525,1811.0
2024-11-22 13:25:00,286.04,286.12,285.95,285.98,4497.0,283.2624,283.3416,283.1733,283.203,4497.0
2024-11-22 13:30:00,285.92,286.19,285.9,286.17,6681.0,283.1435,283.4109,283.1237,283.3911,6681.0
2024-11-22 13:35:00,286.17,286.17,285.99,286.04,2338.0,283.3911,283.3911,283.2129,283.2624,2338.0
2024-11-22 13:40:00,285.98,286.18,285.96,286.17,4312.0,283.203,283.401,283.1832,283.3911,4312.0
2024-11-22 13:45:00,286.07,286.21,286.05,286.07,2700.0,283.2921,283.4307,283.2723,283.2921,2700.0
2024-11-22 13:50:00,286.04,286.15,286.0,286.15,4978.0,283.2624,283.3713,283.2228,283.3713,4978.0
2024-11-22 13:55:00,286.13,286.13,285.88,285.95,2585.0,283.3515,283.3515,283.1039,283.1733,2585.0
2024-11-22 14:00:00,285.95,286.0,285.82,285.99,3446.0,283.1733,283.2228,283.0445,283.2129,3446.0
2024-11-22 14:05:00,285.92,285.95,285.74,285.74,2275.0,283.1435,283.1733,282.9653,282.9653,2275.0
2024-11-22 14:10:00,285.75,285.84,285.59,285.72,3631.0,282.9752,283.0643,282.8168,282.9455,3631.0
2024-11-22 14:15:00,285.72,285.72,285.22,285.48,12164.0,282.9455,282.9455,282.4503,282.7078,12164.0
2024-11-22 14:20:00,285.61,285.78,285.55,285.69,4195.0,282.8366,283.0049,282.7771,282.9158,4195.0
2024-11-22 14:25:00,285.69,285.78,285.58,285.64,3948.0,282.9158,283.0049,282.8069,282.8663,3948.0
2024-11-22 14:30:00,285.59,285.59,285.45,285.52,1144.0,282.8168,282.8168,282.6781,282.7474,1144.0
2024-11-22 14:35:00,285.61,285.7,285.5,285.56,7688.0,282.8366,282.9257,282.7276,282.787,7688.0
2024-11-22 14:40:00,285.52,285.65,285.45,285.58,6824.0,282.7474,282.8762,282.6781,282.8069,6824.0
2024-11-22 14:45:00,285.65,285.7,285.53,285.64,10208.0,282.8762,282.9257,282.7573,282.8663,10208.0
2024-11-22 14:50:00,285.63,285.7,285.54,285.66,10146.0,282.8564,282.9257,282.7672,282.8861,10146.0
2024-11-22 14:55:00,285.7,285.7,285.19,285.19,16133.0,282.9257,282.9257,282.4206,282.4206,16133.0
2024-11-22 15:00:00,285.15,285.15,284.08,284.21,24959.0,282.381,282.381,281.3214,281.4502,24959.0
2024-11-22 15:05:00,284.28,284.67,284.28,284.4,15380.0,281.5195,281.9057,281.5195,281.6383,15380.0
2024-11-22 15:10:00,284.47,284.59,284.13,284.13,14121.0,281.7076,281.8265,281.3709,281.3709,14121.0
2024-11-22 15:15:00,284.16,284.52,283.98,284.52,16009.0,281.4006,281.7571,281.2224,281.7571,16009.0
2024-11-22 15:20:00,284.56,284.56,284.37,284.48,8804.0,281.7968,281.7968,281.6086,281.7175,8804.0
2024-11-22 15:25:00,284.48,284.52,284.27,284.44,9271.0,281.7175,281.7571,281.5096,281.6779,9271.0
2024-11-22 15:30:00,284.46,284.56,284.31,284.51,22432.0,281.6977,281.7968,281.5492,281.7472,22432.0
2024-11-22 15:35:00,284.55,284.59,284.29,284.54,30099.0,281.7869,281.8265,281.5294,281.7769,30099.0
2024-11-22 15:40:00,284.57,284.58,284.21,284.26,29758.0,281.8067,281.8166,281.4502,281.4997,29758.0
2024-11-22 15:45:00,284.28,284.92,284.26,284.74,22051.0,281.5195,282.1533,281.4997,281.975,22051.0
2024-11-22 15:50:00,284.74,284.98,284.7,284.8,45267.0,281.975,282.2127,281.9354,282.0344,45267.0
2024-11-22 15:55:00,284.73,285.46,284.58,285.17,166864.0,281.9651,282.688,281.8166,282.4008,166864.0
2024-11-25 09:30:00,285.16,286.31,285.01,286.17,29685.0,282.3909,283.5298,282.2424,283.3911,29685.0
2024-11-25 09:35:00,286.3,287.74,286.28,286.5,7924.0,283.5199,284.9459,283.5001,283.7179,7924.0
2024-11-25 09:40:00,286.41,286.89,286.17,286.81,5856.0,283.6288,284.1041,283.3911,284.0249,5856.0
2024-11-25 09:45:00,286.82,287.17,286.16,287.03,11985.0,284.0348,284.3814,283.3812,284.2428,11985.0
2024-11-25 09:50:00,287.03,287.4,286.59,287.3,7156.0,284.2428,284.6092,283.807,284.5101,7156.0
2024-11-25 09:55:00,287.28,287.29,286.32,286.46,5500.0,284.4903,284.5002,283.5397,283.6783,5500.0
2024-11-25 10:00:00,286.46,286.64,286.13,286.18,6026.0,283.6783,283.8566,283.3515,283.401,6026.0
2024-11-25 10:05:00,286.09,286.09,285.4,285.74,8753.0,283.3119,283.3119,282.6286,282.9653,8753.0
2024-11-25 10:10:00,285.6,286.0,285.59,285.79,5314.0,282.8267,283.2228,282.8168,283.0148,5314.0
2024-11-25 10:15:00,285.79,286.29,285.78,286.05,8148.0,283.0148,283.51,283.0049,283.2723,8148.0
2024-11-25 10:20:00,286.29,286.29,286.15,286.24,1714.0,283.51,283.51,283.3713,283.4604,1714.0
2024-11-25 10:25:00,286.03,286.41,285.69,286.23,17500.0,283.2525,283.6288,282.9158,283.4505,17500.0
2024-11-25 10:30:00,286.1,286.25,285.81,285.84,5263.0,283.3218,283.4703,283.0346,283.0643,5263.0
2024-11-25 10:35:00,285.95,286.1,285.66,285.67,9225.0,283.1733,283.3218,282.8861,282.896,9225.0
2024-11-25 10:40:00,285.69,285.84,284.85,284.85,9181.0,282.9158,283.0643,282.0839,282.0839,9181.0
2024-11-25 10:45:00,284.78,284.81,284.26,284.56,21385.0,282.0146,282.0443,281.4997,281.7968,21385.0
2024-11-25 10:50:00,284.55,284.87,284.14,284.24,13802.0,281.7869,282.1037,281.3808,281.4799,13802.0
2024-11-25 10:55:00,284.13,284.14,283.95,284.1,4378.0,281.3709,281.3808,281.1927,281.3412,4378.0
2024-11-25 11:00:00,284.12,284.32,283.83,283.85,1957.0,281.361,281.5591,281.0738,281.0936,1957.0
2024-11-25 11:05:00,284.0,284.1,283.67,283.71,8062.0,281.2422,281.3412,280.9154,280.955,8062.0
2024-11-25 11:10:00,283.62,284.01,283.53,283.75,6531.0,280.8659,281.2521,280.7768,280.9946,6531.0
2024-11-25 11:15:00,283.71,283.72,283.46,283.46,3161.0,280.955,280.9649,280.7074,280.7074,3161.0
2024-11-25 11:20:00,283.45,283.75,283.43,283.75,2823.0,280.6975,280.9946,280.6777,280.9946,2823.0
2024-11-25 11:25:00,283.7,283.7,283.36,283.55,4533.0,280.9451,280.9451,280.6084,280.7966,4533.0
2024-11-25 11:30:00,283.39,283.39,283.17,283.19,5660.0,280.6381,280.6381,280.4203,280.4401,5660.0
2024-11-25 11:35:00,283.12,283.2,282.87,282.95,2886.0,280.3707,280.45,280.1232,280.2024,2886.0
2024-11-25 11:40:00,283.0,283.5,283.0,283.3,8761.0,280.2519,280.747,280.2519,280.549,8761.0
2024-11-25 11:45:00,283.62,283.66,283.38,283.46,1291.0,280.8659,280.9055,280.6282,280.7074,1291.0
2024-11-25 11:50:00,283.47,283.62,283.35,283.47,4784.0,280.7173,280.8659,280.5985,280.7173,4784.0
2024-11-25 11:55:00,283.56,283.72,283.42,283.53,2355.0,280.8065,280.9649,280.6678,280.7768,2355.0
2024-11-25 12:00:00,283.5,284.17,283.5,284.17,4097.0,280.747,281.4105,280.747,281.4105,4097.0
2024-11-25 12:05:00,284.12,284.55,284.07,284.36,3286.0,281.361,281.7869,281.3115,281.5987,3286.0
2024-11-25 12:10:00,284.45,284.82,284.45,284.78,2339.0,281.6878,282.0542,281.6878,282.0146,2339.0
2024-11-25 12:15:00,284.79,284.79,284.5,284.58,1251.0,282.0245,282.0245,281.7373,281.8166,1251.0
2024-11-25 12:20:00,284.5,284.67,284.5,284.66,1272.0,281.7373,281.9057,281.7373,281.8958,1272.0
2024-11-25 12:25:00,284.7,284.93,284.54,284.57,3572.0,281.9354,282.1632,281.7769,281.8067,3572.0
2024-11-25 12:30:00,284.61,284.63,284.48,284.61,7569.0,281.8463,281.8661,281.7175,281.8463,7569.0
2024-11-25 12:35:00,284.74,284.74,284.24,284.24,4615.0,281.975,281.975,281.4799,281.4799,4615.0
2024-11-25 12:40:00,284.35,284.35,283.95,283.96,1099.0,281.5888,281.5888,281.1927,281.2026,1099.0
2024-11-25 12:45:00,283.99,284.18,283.88,284.15,2509.0,281.2323,281.4204,281.1234,281.3907,2509.0
2024-11-25 12:50:00,284.25,284.32,284.12,284.21,500.0,281.4898,281.5591,281.361,281.4502,500.0
2024-11-25 12:55:00,284.21,284.21,283.83,283.99,5684.0,281.4502,281.4502,281.0738,281.2323,5684.0
2024-11-25 13:00:00,283.98,284.15,283.97,284.13,4566.0,281.2224,281.3907,281.2125,281.3709,4566.0
2024-11-25 13:05:00,284.13,284.33,284.05,284.23,35580.0,281.3709,281.569,281.2917,281.47,35580.0
2024-11-25 13:10:00,284.24,284.69,284.13,284.69,8100.0,281.4799,281.9255,281.3709,281.9255,8100.0
2024-11-25 13:15:00,284.76,284.77,284.48,284.52,1628.0,281.9948,282.0047,281.7175,281.7571,1628.0
2024-11-25 13:20:00,284.85,284.85,284.43,284.45,4281.0,282.0839,282.0839,281.668,281.6878,4281.0
2024-11-25 13:25:00,284.66,284.95,284.63,284.7,6866.0,281.8958,282.183,281.8661,281.9354,6866.0
2024-11-25 13:30:00,284.66,284.77,284.57,284.68,3850.0,281.8958,282.0047,281.8067,281.9156,3850.0
2024-11-25 13:35:00,284.5,284.65,284.43,284.5,16635.0,281.7373,281.8859,281.668,281.7373,16635.0
2024-11-25 13:40:00,284.55,284.77,284.45,284.76,14398.0,281.7869,282.0047,281.6878,281.9948,14398.0
2024-11-25 13:45:00,284.88,284.97,284.81,284.83,1205.0,282.1136,282.2028,282.0443,282.0641,1205.0
2024-11-25 13:50:00,284.98,285.31,284.88,285.24,34570.0,282.2127,282.5395,282.1136,282.4702,34570.0
2024-11-25 13:55:00,285.16,285.89,285.16,285.89,31395.0,282.3909,283.1138,282.3909,283.1138,31395.0
2024-11-25 14:00:00,285.91,285.93,285.59,285.66,6983.0,283.1336,283.1535,282.8168,282.8861,6983.0
2024-11-25 14:05:00,285.69,285.74,285.57,285.68,1428.0,282.9158,282.9653,282.7969,282.9059,1428.0
2024-11-25 14:10:00,285.55,285.61,285.43,285.53,5959.0,282.7771,282.8366,282.6583,282.7573,5959.0
2024-11-25 14:15:00,285.56,285.75,285.47,285.62,3068.0,282.787,282.9752,282.6979,282.8465,3068.0
2024-11-25 14:20:00,285.62,285.64,285.23,285.32,4708.0,282.8465,282.8663,282.4602,282.5494,4708.0
2024-11-25 14:25:00,285.26,285.5,285.17,285.48,2966.0,282.49,282.7276,282.4008,282.7078,2966.0
2024-11-25 14:30:00,285.4,285.58,285.38,285.56,3441.0,282.6286,282.8069,282.6088,282.787,3441.0
2024-11-25 14:35:00,285.56,285.57,285.42,285.42,2214.0,282.787,282.7969,282.6484,282.6484,2214.0
2024-11-25 14:40:00,285.39,285.42,285.21,285.21,3439.0,282.6187,282.6484,282.4404,282.4404,3439.0
2024-11-25 14:45:00,285.24,285.36,285.12,285.26,5342.0,282.4702,282.589,282.3513,282.49,5342.0
2024-11-25 14:50:00,285.24,285.46,285.21,285.37,4342.0,282.4702,282.688,282.4404,282.5989,4342.0
2024-11-25 14:55:00,285.4,285.42,285.15,285.15,5990.0,282.6286,282.6484,282.381,282.381,5990.0
2024-11-25 15:00:00,285.2,285.5,285.14,285.5,3111.0,282.4305,282.7276,282.3711,282.7276,3111.0
2024-11-25 15:05:00,285.49,285.5,285.27,285.43,4806.0,282.7177,282.7276,282.4999,282.6583,4806.0
2024-11-25 15:10:00,285.48,285.68,285.41,285.41,4683.0,282.7078,282.9059,282.6385,282.6385,4683.0
2024-11-25 15:15:00,285.51,285.6,285.34,285.4,1866.0,282.7375,282.8267,282.5692,282.6286,1866.0
2024-11-25 15:20:00,285.34,285.38,285.23,285.31,5495.0,282.5692,282.6088,282.4602,282.5395,5495.0
2024-11-25 15:25:00,285.33,285.57,285.21,285.21,5307.0,282.5593,282.7969,282.4404,282.4404,5307.0
2024-11-25 15:30:00,285.16,285.24,285.04,285.23,6452.0,282.3909,282.4702,282.2721,282.4602,6452.0
2024-11-25 15:35:00,285.19,285.52,285.15,285.18,6764.0,282.4206,282.7474,282.381,282.4107,6764.0
2024-11-25 15:40:00,285.26,285.62,285.19,285.51,6880.0,282.49,282.8465,282.4206,282.7375,6880.0
2024-11-25 15:45:00,285.51,285.62,285.31,285.33,11510.0,282.7375,282.8465,282.5395,282.5593,11510.0
2024-11-25 15:50:00,285.38,286.09,285.22,286.03,30208.0,282.6088,283.3119,282.4503,283.2525,30208.0
2024-11-25 15:55:00,286.03,286.46,285.92,286.39,115328.0,283.2525,283.6783,283.1435,283.609,115328.0
2024-11-26 09:30:00,286.38,287.0,284.68,285.12,19677.0,283.5991,284.2131,281.9156,282.3513,19677.0
2024-11-26 09:35:00,285.26,286.03,285.26,285.56,4641.0,282.49,283.2525,282.49,282.787,4641.0
2024-11-26 09:40:00,285.88,286.45,285.68,286.12,9938.0,283.1039,283.6684,282.9059,283.3416,9938.0
2024-11-26 09:45:00,286.06,286.37,285.74,285.85,3982.0,283.2822,283.5892,282.9653,283.0742,3982.0
2024-11-26 09:50:00,286.06,286.11,285.7,285.98,3534.0,283.2822,283.3317,282.9257,283.203,3534.0
2024-11-26 09:55:00,285.95,286.11,285.44,285.56,16704.0,283.1733,283.3317,282.6682,282.787,16704.0
2024-11-26 10:00:00,285.75,286.01,285.54,285.69,6519.0,282.9752,283.2327,282.7672,282.9158,6519.0
2024-11-26 10:05:00,285.69,285.95,285.48,285.75,4774.0,282.9158,283.1733,282.7078,282.9752,4774.0
2024-11-26 10:10:00,285.75,285.95,285.54,285.68,5569.0,282.9752,283.1733,282.7672,282.9059,5569.0
2024-11-26 10:15:00,285.68,286.27,285.55,286.26,4700.0,282.9059,283.4902,282.7771,283.4802,4700.0
2024-11-26 10:20:00,286.39,286.42,286.13,286.34,2374.0,283.609,283.6387,283.3515,283.5595,2374.0
2024-11-26 10:25:00,286.35,286.48,286.23,286.4,2818.0,283.5694,283.6981,283.4505,283.6189,2818.0
2024-11-26 10:30:00,286.32,286.48,285.77,285.77,5899.0,283.5397,283.6981,282.995,282.995,5899.0
2024-11-26 10:35:00,285.76,286.1,285.26,285.26,13974.0,282.9851,283.3218,282.49,282.49,13974.0
2024-11-26 10:40:00,285.37,285.93,285.35,285.8,5988.0,282.5989,283.1535,282.5791,283.0247,5988.0
2024-11-26 10:45:00,285.92,286.11,285.83,286.06,3446.0,283.1435,283.3317,283.0544,283.2822,3446.0
2024-11-26 10:50:00,286.19,286.32,285.99,286.24,5076.0,283.4109,283.5397,283.2129,283.4604,5076.0
2024-11-26 10:55:00,286.18,286.8,286.18,286.8,9065.0,283.401,284.015,283.401,284.015,9065.0
2024-11-26 11:00:00,286.88,287.14,286.55,286.69,3664.0,284.0942,284.3517,283.7674,283.9061,3664.0
2024-11-26 11:05:00,286.47,286.84,286.41,286.68,3100.0,283.6882,284.0546,283.6288,283.8962,3100.0
2024-11-26 11:10:00,286.6,286.6,286.39,286.51,625.0,283.8169,283.8169,283.609,283.7278,625.0
2024-11-26 11:15:00,286.51,286.81,286.51,286.56,16544.0,283.7278,284.0249,283.7278,283.7773,16544.0
2024-11-26 11:20:00,286.57,286.81,286.57,286.81,4484.0,283.7872,284.0249,283.7872,284.0249,4484.0
2024-11-26 11:25:00,286.79,287.0,286.67,287.0,3366.0,284.0051,284.2131,283.8863,284.2131,3366.0
2024-11-26 11:30:00,287.0,287.12,286.86,286.91,4714.0,284.2131,284.3319,284.0744,284.1239,4714.0
2024-11-26 11:35:00,286.92,287.05,286.85,287.03,6214.0,284.1338,284.2626,284.0645,284.2428,6214.0
2024-11-26 11:40:00,287.05,287.12,286.89,287.0,4383.0,284.2626,284.3319,284.1041,284.2131,4383.0
2024-11-26 11:45:00,287.05,287.39,287.0,287.17,17556.0,284.2626,284.5993,284.2131,284.3814,17556.0
2024-11-26 11:50:00,287.33,287.33,287.0,287.1,3576.0,284.5399,284.5399,284.2131,284.3121,3576.0
2024-11-26 11:55:00,287.01,287.09,286.89,287.08,6186.0,284.223,284.3022,284.1041,284.2923,6186.0
2024-11-26 12:00:00,286.95,287.16,286.93,287.07,20598.0,284.1635,284.3715,284.1437,284.2824,20598.0
2024-11-26 12:05:00,287.21,287.36,286.89,287.22,12152.0,284.421,284.5696,284.1041,284.4309,12152.0
2024-11-26 12:10:00,287.36,287.47,287.23,287.41,3652.0,284.5696,284.6785,284.4408,284.6191,3652.0
2024-11-26 12:15:00,287.41,287.58,287.4,287.44,6470.0,284.6191,284.7874,284.6092,284.6488,6470.0
2024-11-26 12:20:00,287.53,287.66,287.5,287.53,9252.0,284.7379,284.8667,284.7082,284.7379,9252.0
2024-11-26 12:25:00,287.49,287.59,287.31,287.36,2080.0,284.6983,284.7973,284.5201,284.5696,2080.0
2024-11-26 12:30:00,287.37,287.56,287.31,287.31,6427.0,284.5795,284.7676,284.5201,284.5201,6427.0
2024-11-26 12:35:00,287.31,287.31,287.31,287.31,0.0,284.5201,284.5201,284.5201,284.5201,0.0
2024-11-26 12:40:00,287.27,287.32,287.08,287.08,2923.0,284.4804,284.53,284.2923,284.2923,2923.0
2024-11-26 12:45:00,287.02,287.1,287.0,287.09,2725.0,284.2329,284.3121,284.2131,284.3022,2725.0
2024-11-26 12:50:00,287.2,287.21,287.05,287.11,3350.0,284.4111,284.421,284.2626,284.322,3350.0
2024-11-26 12:55:00,287.14,287.14,286.98,286.98,3948.0,284.3517,284.3517,284.1933,284.1933,3948.0
2024-11-26 13:00:00,287.04,287.16,286.93,287.09,2872.0,284.2527,284.3715,284.1437,284.3022,2872.0
2024-11-26 13:05:00,287.12,287.13,286.99,287.01,2329.0,284.3319,284.3418,284.2032,284.223,2329.0
2024-11-26 13:10:00,287.07,287.08,286.96,286.98,3387.0,284.2824,284.2923,284.1734,284.1933,3387.0
2024-11-26 13:15:00,286.96,287.08,286.81,287.06,9873.0,284.1734,284.2923,284.0249,284.2725,9873.0
2024-11-26 13:20:00,287.06,287.15,286.98,287.1,2101.0,284.2725,284.3616,284.1933,284.3121,2101.0
2024-11-26 13:25:00,287.18,287.18,287.11,287.15,7732.0,284.3913,284.3913,284.322,284.3616,7732.0
2024-11-26 13:30:00,287.13,287.26,287.1,287.18,3485.0,284.3418,284.4705,284.3121,284.3913,3485.0
2024-11-26 13:35:00,287.13,287.19,287.04,287.15,1907.0,284.3418,284.4012,284.2527,284.3616,1907.0
2024-11-26 13:40:00,287.06,287.25,286.91,286.96,2791.0,284.2725,284.4606,284.1239,284.1734,2791.0
2024-11-26 13:45:00,286.95,287.45,286.95,287.45,9036.0,284.1635,284.6587,284.1635,284.6587,9036.0
2024-11-26 13:50:00,287.5,287.67,287.39,287.65,1262.0,284.7082,284.8766,284.5993,284.8567,1262.0
2024-11-26 13:55:00,287.59,287.8,287.59,287.72,4738.0,284.7973,285.0053,284.7973,284.9261,4738.0
2024-11-26 14:00:00,287.64,287.64,287.51,287.51,4033.0,284.8468,284.8468,284.7181,284.7181,4033.0
2024-11-26 14:05:00,287.53,287.85,287.38,287.66,13759.0,284.7379,285.0548,284.5894,284.8667,13759.0
2024-11-26 14:10:00,287.5,287.83,287.49,287.7,1293.0,284.7082,285.035,284.6983,284.9063,1293.0
2024-11-26 14:15:00,287.8,287.8,287.49,287.49,1666.0,285.0053,285.0053,284.6983,284.6983,1666.0
2024-11-26 14:20:00,287.7,288.18,287.7,288.05,6769.0,284.9063,285.3816,284.9063,285.2529,6769.0
2024-11-26 14:25:00,288.22,288.34,288.22,288.25,1821.0,285.4212,285.54,285.4212,285.4509,1821.0
2024-11-26 14:30:00,288.25,288.38,288.16,288.22,3248.0,285.4509,285.5797,285.3618,285.4212,3248.0
2024-11-26 14:35:00,288.29,288.43,288.2,288.38,2771.0,285.4905,285.6292,285.4014,285.5797,2771.0
2024-11-26 14:40:00,288.37,288.43,288.24,288.33,5055.0,285.5698,285.6292,285.441,285.5301,5055.0
2024-11-26 14:45:00,288.34,288.5,288.25,288.42,5017.0,285.54,285.6985,285.4509,285.6193,5017.0
2024-11-26 14:50:00,288.31,288.45,288.11,288.45,10174.0,285.5103,285.649,285.3123,285.649,10174.0
2024-11-26 14:55:00,288.45,288.74,288.41,288.47,8590.0,285.649,285.9362,285.6094,285.6688,8590.0
2024-11-26 15:00:00,288.58,288.61,288.4,288.61,1753.0,285.7777,285.8074,285.5995,285.8074,1753.0
2024-11-26 15:05:00,288.44,288.44,288.09,288.09,4297.0,285.6391,285.6391,285.2925,285.2925,4297.0
2024-11-26 15:10:00,288.18,288.43,288.13,288.4,3565.0,285.3816,285.6292,285.3321,285.5995,3565.0
2024-11-26 15:15:00,288.44,288.45,288.29,288.38,5383.0,285.6391,285.649,285.4905,285.5797,5383.0
2024-11-26 15:20:00,288.38,288.42,288.22,288.24,2971.0,285.5797,285.6193,285.4212,285.441,2971.0
2024-11-26 15:25:00,288.24,288.26,288.14,288.19,3828.0,285.441,285.4608,285.342,285.3915,3828.0
2024-11-26 15:30:00,288.18,288.29,288.15,288.29,5764.0,285.3816,285.4905,285.3519,285.4905,5764.0
2024-11-26 15:35:00,288.29,288.49,288.29,288.35,5593.0,285.4905,285.6886,285.4905,285.55,5593.0
2024-11-26 15:40:00,288.35,288.56,288.35,288.55,6674.0,285.55,285.7579,285.55,285.748,6674.0
2024-11-26 15:45:00,288.51,288.58,288.41,288.48,7480.0,285.7084,285.7777,285.6094,285.6787,7480.0
2024-11-26 15:50:00,288.4,288.56,288.13,288.13,31866.0,285.5995,285.7579,285.3321,285.3321,31866.0
2024-11-26 15:55:00,288.13,288.76,288.0,288.45,119001.0,285.3321,285.956,285.2034,285.649,119001.0
2024-11-27 09:30:00,289.23,290.29,289.23,290.06,17267.0,286.4214,287.4711,286.4214,287.2433,17267.0
2024-11-27 09:35:00,289.52,290.27,289.2,290.27,5421.0,286.7086,287.4513,286.3917,287.4513,5421.0
2024-11-27 09:40:00,290.03,290.86,290.01,290.55,6571.0,287.2136,288.0356,287.1938,287.7286,6571.0
2024-11-27 09:45:00,290.4,290.5,290.23,290.34,2620.0,287.58,287.6791,287.4117,287.5206,2620.0
2024-11-27 09:50:00,290.62,291.39,290.62,291.27,12919.0,287.7979,288.5604,287.7979,288.4416,12919.0
2024-11-27 09:55:00,291.38,291.87,291.26,291.87,6479.0,288.5505,289.0358,288.4317,289.0358,6479.0
2024-11-27 10:00:00,291.89,291.89,291.41,291.48,4810.0,289.0556,289.0556,288.5802,288.6496,4810.0
2024-11-27 10:05:00,291.49,291.85,291.49,291.83,3241.0,288.6595,289.016,288.6595,288.9962,3241.0
2024-11-27 10:10:00,291.79,292.19,291.68,292.19,2780.0,288.9565,289.3527,288.8476,289.3527,2780.0
2024-11-27 10:15:00,292.24,292.5,292.13,292.13,3495.0,289.4022,289.6597,289.2932,289.2932,3495.0
2024-11-27 10:20:00,292.1,292.1,291.78,291.78,3038.0,289.2635,289.2635,288.9466,288.9466,3038.0
2024-11-27 10:25:00,291.72,292.06,291.72,291.82,1716.0,288.8872,289.2239,288.8872,288.9863,1716.0
2024-11-27 10:30:00,291.86,292.29,291.7,292.11,1554.0,289.0259,289.4517,288.8674,289.2734,1554.0
2024-11-27 10:35:00,292.11,292.23,291.82,292.22,3063.0,289.2734,289.3923,288.9863,289.3824,3063.0
2024-11-27 10:40:00,292.25,292.75,292.05,292.24,2976.0,289.4121,289.9072,289.214,289.4022,2976.0
2024-11-27 10:45:00,292.46,292.67,292.39,292.39,792.0,289.62,289.828,289.5507,289.5507,792.0
2024-11-27 10:50:00,292.46,292.63,292.32,292.32,1108.0,289.62,289.7884,289.4814,289.4814,1108.0
2024-11-27 10:55:00,292.26,292.26,292.17,292.18,400.0,289.422,289.422,289.3329,289.3428,400.0
2024-11-27 11:00:00,292.19,292.54,291.96,292.45,7550.0,289.3527,289.6993,289.1249,289.6101,7550.0
2024-11-27 11:05:00,292.44,292.64,292.14,292.14,3535.0,289.6002,289.7983,289.3031,289.3031,3535.0
2024-11-27 11:10:00,292.21,292.35,292.11,292.11,1819.0,289.3725,289.5111,289.2734,289.2734,1819.0
2024-11-27 11:15:00,292.12,292.45,292.04,292.45,3453.0,289.2833,289.6101,289.2041,289.6101,3453.0
2024-11-27 11:20:00,292.41,292.46,292.31,292.39,8172.0,289.5705,289.62,289.4715,289.5507,8172.0
2024-11-27 11:25:00,292.19,292.35,291.89,291.89,1705.0,289.3527,289.5111,289.0556,289.0556,1705.0
2024-11-27 11:30:00,291.82,291.86,291.43,291.53,1632.0,288.9863,289.0259,288.6,288.6991,1632.0
2024-11-27 11:35:00,291.57,291.76,291.46,291.46,3362.0,288.7387,288.9268,288.6298,288.6298,3362.0
2024-11-27 11:40:00,291.52,291.84,291.51,291.73,3239.0,288.6892,289.0061,288.6793,288.8971,3239.0
2024-11-27 11:45:00,291.92,292.05,291.84,291.84,713.0,289.0853,289.214,289.0061,289.0061,713.0
2024-11-27 11:50:00,291.84,291.85,291.32,291.53,2662.0,289.0061,289.016,288.4911,288.6991,2662.0
2024-11-27 11:55:00,291.61,291.62,291.36,291.36,756.0,288.7783,288.7882,288.5307,288.5307,756.0
2024-11-27 12:00:00,291.25,291.51,291.25,291.51,1637.0,288.4218,288.6793,288.4218,288.6793,1637.0
2024-11-27 12:05:00,291.47,291.47,291.45,291.46,525.0,288.6397,288.6397,288.6198,288.6298,525.0
2024-11-27 12:10:00,291.44,291.61,291.44,291.45,3938.0,288.6099,288.7783,288.6099,288.6198,3938.0
2024-11-27 12:15:00,291.46,291.63,291.2,291.2,4280.0,288.6298,288.7981,288.3723,288.3723,4280.0
2024-11-27 12:20:00,291.22,291.23,291.22,291.22,200.0,288.3921,288.402,288.3921,288.3921,200.0
2024-11-27 12:25:00,291.46,291.49,291.32,291.41,2299.0,288.6298,288.6595,288.4911,288.5802,2299.0
2024-11-27 12:30:00,291.44,291.48,291.35,291.4,1866.0,288.6099,288.6496,288.5208,288.5703,1866.0
2024-11-27 12:35:00,291.22,291.33,291.09,291.33,815.0,288.3921,288.501,288.2633,288.501,815.0
2024-11-27 12:40:00,291.15,291.19,291.1,291.11,600.0,288.3228,288.3624,288.2732,288.2832,600.0
2024-11-27 12:45:00,291.02,291.02,290.98,290.99,912.0,288.194,288.194,288.1544,288.1643,912.0
2024-11-27 12:50:00,290.96,291.27,290.96,291.27,2330.0,288.1346,288.4416,288.1346,288.4416,2330.0
2024-11-27 12:55:00,291.23,291.31,291.22,291.31,575.0,288.402,288.4812,288.3921,288.4812,575.0
2024-11-27 13:00:00,291.2,291.2,291.18,291.2,950.0,288.3723,288.3723,288.3525,288.3723,950.0
2024-11-27 13:05:00,291.19,291.39,291.18,291.29,3291.0,288.3624,288.5604,288.3525,288.4614,3291.0
2024-11-27 13:10:00,291.29,291.39,291.24,291.31,3233.0,288.4614,288.5604,288.4119,288.4812,3233.0
2024-11-27 13:15:00,291.28,291.62,291.25,291.56,6798.0,288.4515,288.7882,288.4218,288.7288,6798.0
2024-11-27 13:20:00,291.54,291.57,291.5,291.51,1665.0,288.709,288.7387,288.6694,288.6793,1665.0
2024-11-27 13:25:00,291.51,291.68,291.5,291.53,5063.0,288.6793,288.8476,288.6694,288.6991,5063.0
2024-11-27 13:30:00,291.53,291.86,291.53,291.77,5255.0,288.6991,289.0259,288.6991,288.9367,5255.0
2024-11-27 13:35:00,291.78,291.86,291.72,291.73,2448.0,288.9466,289.0259,288.8872,288.8971,2448.0
2024-11-27 13:40:00,291.65,291.8,291.63,291.68,4333.0,288.8179,288.9665,288.7981,288.8476,4333.0
2024-11-27 13:45:00,291.68,291.77,291.58,291.72,5732.0,288.8476,288.9367,288.7486,288.8872,5732.0
2024-11-27 13:50:00,291.64,291.72,291.63,291.69,2332.0,288.808,288.8872,288.7981,288.8575,2332.0
2024-11-27 13:55:00,291.59,291.93,291.59,291.9,2252.0,288.7585,289.0952,288.7585,289.0655,2252.0
2024-11-27 14:00:00,291.97,291.97,291.78,291.96,1995.0,289.1348,289.1348,288.9466,289.1249,1995.0
2024-11-27 14:05:00,291.85,292.05,291.79,291.94,3580.0,289.016,289.214,288.9565,289.1051,3580.0
2024-11-27 14:10:00,291.94,292.03,291.84,292.02,4418.0,289.1051,289.1942,289.0061,289.1843,4418.0
2024-11-27 14:15:00,291.91,291.94,291.72,291.72,7836.0,289.0754,289.1051,288.8872,288.8872,7836.0
2024-11-27 14:20:00,291.75,291.77,291.62,291.76,5843.0,288.9169,288.9367,288.7882,288.9268,5843.0
2024-11-27 14:25:00,291.73,291.95,291.73,291.83,1730.0,288.8971,289.115,288.8971,288.9962,1730.0
2024-11-27 14:30:00,291.83,291.93,291.54,291.59,6369.0,288.9962,289.0952,288.709,288.7585,6369.0
2024-11-27 14:35:00,291.5,291.54,291.24,291.53,1974.0,288.6694,288.709,288.4119,288.6991,1974.0
2024-11-27 14:40:00,291.4,291.55,291.28,291.52,1885.0,288.5703,288.7189,288.4515,288.6892,1885.0
2024-11-27 14:45:00,291.46,291.78,291.36,291.36,6339.0,288.6298,288.9466,288.5307,288.5307,6339.0
2024-11-27 14:50:00,291.36,291.45,291.31,291.44,2353.0,288.5307,288.6198,288.4812,288.6099,2353.0
2024-11-27 14:55:00,291.42,291.44,291.04,291.1,5039.0,288.5901,288.6099,288.2138,288.2732,5039.0
2024-11-27 15:00:00,291.11,291.17,290.97,290.97,3597.0,288.2832,288.3426,288.1445,288.1445,3597.0
2024-11-27 15:05:00,290.97,291.15,290.97,291.04,5041.0,288.1445,288.3228,288.1445,288.2138,5041.0
2024-11-27 15:10:00,291.04,291.04,290.68,290.69,2779.0,288.2138,288.2138,287.8573,287.8672,2779.0
2024-11-27 15:15:00,290.69,290.87,290.69,290.83,603.0,287.8672,288.0455,287.8672,288.0059,603.0
2024-11-27 15:20:00,290.87,290.93,290.68,290.87,2880.0,288.0455,288.1049,287.8573,288.0455,2880.0
2024-11-27 15:25:00,290.87,290.87,290.82,290.85,2123.0,288.0455,288.0455,287.996,288.0257,2123.0
2024-11-27 15:30:00,290.93,291.1,290.73,290.96,9524.0,288.1049,288.2732,287.9068,288.1346,9524.0
2024-11-27 15:35:00,290.91,290.91,290.56,290.74,5033.0,288.0851,288.0851,287.7385,287.9167,5033.0
2024-11-27 15:40:00,290.74,291.0,290.73,290.87,5507.0,287.9167,288.1742,287.9068,288.0455,5507.0
2024-11-27 15:45:00,290.78,291.13,290.78,290.98,8098.0,287.9564,288.303,287.9564,288.1544,8098.0
2024-11-27 15:50:00,290.98,291.12,290.75,290.77,12995.0,288.1544,288.2931,287.9266,287.9465,12995.0
2024-11-27 15:55:00,290.77,290.85,290.27,290.33,58684.0,287.9465,288.0257,287.4513,287.5107,58684.0
2024-11-29 09:30:00,289.72,291.36,289.55,289.95,21734.0,286.9066,288.5307,286.7383,287.1344,21734.0
2024-11-29 09:35:00,290.42,291.46,290.41,291.46,12860.0,287.5999,288.6298,287.5899,288.6298,12860.0
2024-11-29 09:40:00,291.29,291.38,290.37,290.38,11575.0,288.4614,288.5505,287.5503,287.5602,11575.0
2024-11-29 09:45:00,290.42,291.06,290.18,291.06,2357.0,287.5999,288.2336,287.3622,288.2336,2357.0
2024-11-29 09:50:00,290.93,290.94,290.02,290.1,1744.0,288.1049,288.1148,287.2037,287.283,1744.0
2024-11-29 09:55:00,289.88,290.17,289.69,290.02,4542.0,287.0651,287.3523,286.8769,287.2037,4542.0
2024-11-29 10:00:00,289.85,290.35,289.67,290.23,4700.0,287.0354,287.5305,286.8571,287.4117,4700.0
2024-11-29 10:05:00,290.27,290.27,289.69,289.86,3995.0,287.4513,287.4513,286.8769,287.0453,3995.0
2024-11-29 10:10:00,289.79,289.98,289.7,289.88,3942.0,286.976,287.1641,286.8868,287.0651,3942.0
2024-11-29 10:15:00,289.76,290.04,289.75,289.75,4776.0,286.9463,287.2235,286.9364,286.9364,4776.0
2024-11-29 10:20:00,289.75,290.48,289.69,290.28,4748.0,286.9364,287.6593,286.8769,287.4612,4748.0
2024-11-29 10:25:00,290.35,290.53,290.23,290.43,3714.0,287.5305,287.7088,287.4117,287.6098,3714.0
2024-11-29 10:30:00,290.43,290.65,290.29,290.64,2654.0,287.6098,287.8276,287.4711,287.8177,2654.0
2024-11-29 10:35:00,290.36,290.68,290.35,290.68,3428.0,287.5404,287.8573,287.5305,287.8573,3428.0
2024-11-29 10:40:00,290.41,290.47,290.13,290.36,4278.0,287.5899,287.6494,287.3127,287.5404,4278.0
2024-11-29 10:45:00,290.16,290.41,290.16,290.38,3207.0,287.3424,287.5899,287.3424,287.5602,3207.0
2024-11-29 10:50:00,290.48,290.51,290.35,290.49,2204.0,287.6593,287.689,287.5305,287.6692,2204.0
2024-11-29 10:55:00,290.37,290.69,290.35,290.68,3410.0,287.5503,287.8672,287.5305,287.8573,3410.0
2024-11-29 11:00:00,290.69,290.69,290.27,290.4,7541.0,287.8672,287.8672,287.4513,287.58,7541.0
2024-11-29 11:05:00,290.36,290.63,290.21,290.41,5137.0,287.5404,287.8078,287.3919,287.5899,5137.0
2024-11-29 11:10:00,290.41,290.44,289.99,290.18,11399.0,287.5899,287.6197,287.174,287.3622,11399.0
2024-11-29 11:15:00,290.34,290.5,290.24,290.36,3580.0,287.5206,287.6791,287.4216,287.5404,3580.0
2024-11-29 11:20:00,290.25,290.47,290.18,290.24,6889.0,287.4315,287.6494,287.3622,287.4216,6889.0
2024-11-29 11:25:00,290.31,290.34,289.94,290.13,7890.0,287.4909,287.5206,287.1245,287.3127,7890.0
2024-11-29 11:30:00,290.08,290.25,290.01,290.01,4296.0,287.2632,287.4315,287.1938,287.1938,4296.0
2024-11-29 11:35:00,290.0,290.16,289.89,290.07,5675.0,287.1839,287.3424,287.075,287.2532,5675.0
2024-11-29 11:40:00,290.07,290.24,289.97,290.09,5041.0,287.2532,287.4216,287.1542,287.2731,5041.0
2024-11-29 11:45:00,290.11,290.38,290.04,290.04,8832.0,287.2929,287.5602,287.2235,287.2235,8832.0
2024-11-29 11:50:00,289.98,290.06,289.8,289.8,5477.0,287.1641,287.2433,286.9859,286.9859,5477.0
2024-11-29 11:55:00,289.84,290.03,289.82,289.9,8118.0,287.0255,287.2136,287.0057,287.0849,8118.0
2024-11-29 12:00:00,289.95,290.14,289.74,289.87,7724.0,287.1344,287.3226,286.9265,287.0552,7724.0
2024-11-29 12:05:00,289.93,290.23,289.9,290.11,6926.0,287.1146,287.4117,287.0849,287.2929,6926.0
2024-11-29 12:10:00,290.15,290.21,290.01,290.14,7302.0,287.3325,287.3919,287.1938,287.3226,7302.0
2024-11-29 12:15:00,290.16,290.42,290.05,290.42,5338.0,287.3424,287.5999,287.2334,287.5999,5338.0
2024-11-29 12:20:00,290.38,290.38,289.99,289.99,4836.0,287.5602,287.5602,287.174,287.174,4836.0
2024-11-29 12:25:00,289.93,290.13,289.93,289.97,6832.0,287.1146,287.3127,287.1146,287.1542,6832.0
2024-11-29 12:30:00,289.94,290.06,289.73,290.0,7143.0,287.1245,287.2433,286.9166,287.1839,7143.0
2024-11-29 12:35:00,290.02,290.1,289.96,290.07,6161.0,287.2037,287.283,287.1443,287.2532,6161.0
2024-11-29 12:40:00,290.0,290.15,289.89,290.07,5625.0,287.1839,287.3325,287.075,287.2532,5625.0
2024-11-29 12:45:00,290.05,290.51,290.05,290.24,11799.0,287.2334,287.689,287.2334,287.4216,11799.0
2024-11-29 12:50:00,290.15,290.16,289.41,289.57,22593.0,287.3325,287.3424,286.5997,286.7581,22593.0
2024-11-29 12:55:00,289.62,289.82,288.67,288.8,89084.0,286.8076,287.0057,285.8668,285.9956,89084.0
2024-12-02 09:30:00,290.0,290.0,288.89,289.82,25779.0,287.1839,287.1839,286.0847,287.0057,25779.0
2024-12-02 09:35:00,289.41,289.8,289.35,289.7,14531.0,286.5997,286.9859,286.5402,286.8868,14531.0
2024-12-02 09:40:00,289.78,289.78,289.06,289.45,10997.0,286.9661,286.9661,286.2531,286.6393,10997.0
2024-12-02 09:45:00,289.38,289.94,289.23,289.68,6946.0,286.57,287.1245,286.4214,286.867,6946.0
2024-12-02 09:50:00,289.66,289.66,288.57,288.89,23393.0,286.8472,286.8472,285.7678,286.0847,23393.0
2024-12-02 09:55:00,288.87,289.23,288.34,289.0,59225.0,286.0649,286.4214,285.54,286.1936,59225.0
2024-12-02 10:00:00,288.98,289.08,288.38,288.43,13666.0,286.1738,286.2729,285.5797,285.6292,13666.0
2024-12-02 10:05:00,288.18,288.34,287.63,287.81,6768.0,285.3816,285.54,284.8369,285.0152,6768.0
2024-12-02 10:10:00,287.94,288.82,287.94,288.25,11362.0,285.1439,286.0154,285.1439,285.4509,11362.0
2024-12-02 10:15:00,288.47,288.62,288.17,288.18,12080.0,285.6688,285.8173,285.3717,285.3816,12080.0
2024-12-02 10:20:00,288.15,288.15,287.57,288.06,4897.0,285.3519,285.3519,284.7775,285.2628,4897.0
2024-12-02 10:25:00,288.1,288.31,288.05,288.26,3609.0,285.3024,285.5103,285.2529,285.4608,3609.0
2024-12-02 10:30:00,288.18,288.28,287.9,288.01,4026.0,285.3816,285.4806,285.1043,285.2133,4026.0
2024-12-02 10:35:00,287.89,288.55,287.88,288.55,4214.0,285.0944,285.748,285.0845,285.748,4214.0
2024-12-02 10:40:00,288.55,288.63,288.35,288.63,5819.0,285.748,285.8272,285.55,285.8272,5819.0
2024-12-02 10:45:00,288.73,288.73,288.1,288.55,1988.0,285.9263,285.9263,285.3024,285.748,1988.0
2024-12-02 10:50:00,288.49,288.6,288.24,288.32,2805.0,285.6886,285.7975,285.441,285.5202,2805.0
2024-12-02 10:55:00,288.22,288.25,287.83,287.83,8082.0,285.4212,285.4509,285.035,285.035,8082.0
2024-12-02 11:00:00,287.76,287.94,287.55,287.87,7840.0,284.9657,285.1439,284.7577,285.0746,7840.0
2024-12-02 11:05:00,287.66,287.97,287.65,287.96,6153.0,284.8667,285.1736,284.8567,285.1637,6153.0
2024-12-02 11:10:00,287.81,287.92,287.76,287.92,2211.0,285.0152,285.1241,284.9657,285.1241,2211.0
2024-12-02 11:15:00,288.08,288.6,287.93,288.56,3901.0,285.2826,285.7975,285.134,285.7579,3901.0
2024-12-02 11:20:00,288.57,288.99,288.46,288.99,2091.0,285.7678,286.1837,285.6589,286.1837,2091.0
2024-12-02 11:25:00,288.93,289.24,288.92,289.07,1898.0,286.1243,286.4313,286.1144,286.263,1898.0
2024-12-02 11:30:00,289.05,289.15,288.88,289.15,6458.0,286.2432,286.3422,286.0748,286.3422,6458.0
2024-12-02 11:35:00,289.25,289.25,288.65,288.67,5109.0,286.4412,286.4412,285.847,285.8668,5109.0
2024-12-02 11:40:00,288.75,289.04,288.66,288.79,1814.0,285.9461,286.2333,285.8569,285.9857,1814.0
2024-12-02 11:45:00,288.77,289.0,288.74,289.0,3008.0,285.9659,286.1936,285.9362,286.1936,3008.0
2024-12-02 11:50:00,289.05,289.2,288.98,289.01,5425.0,286.2432,286.3917,286.1738,286.2035,5425.0
2024-12-02 11:55:00,288.99,289.17,288.95,289.03,4604.0,286.1837,286.362,286.1441,286.2233,4604.0
2024-12-02 12:00:00,289.12,289.12,288.96,289.1,1095.0,286.3125,286.3125,286.154,286.2927,1095.0
2024-12-02 12:05:00,289.04,289.46,288.94,289.36,3282.0,286.2333,286.6492,286.1342,286.5501,3282.0
2024-12-02 12:10:00,289.18,289.23,288.93,289.14,2159.0,286.3719,286.4214,286.1243,286.3323,2159.0
2024-12-02 12:15:00,289.11,289.26,288.96,289.19,4020.0,286.3026,286.4511,286.154,286.3818,4020.0
2024-12-02 12:20:00,289.08,289.25,289.05,289.25,350.0,286.2729,286.4412,286.2432,286.4412,350.0
2024-12-02 12:25:00,289.32,289.45,289.25,289.4,2055.0,286.5105,286.6393,286.4412,286.5898,2055.0
2024-12-02 12:30:00,289.25,289.66,289.23,289.34,11800.0,286.4412,286.8472,286.4214,286.5303,11800.0
2024-12-02 12:35:00,289.44,289.49,289.31,289.49,1332.0,286.6294,286.6789,286.5006,286.6789,1332.0
2024-12-02 12:40:00,289.36,289.64,289.36,289.62,1878.0,286.5501,286.8274,286.5501,286.8076,1878.0
2024-12-02 12:45:00,289.65,289.82,289.57,289.67,4807.0,286.8373,287.0057,286.7581,286.8571,4807.0
2024-12-02 12:50:00,289.67,289.87,289.65,289.87,874.0,286.8571,287.0552,286.8373,287.0552,874.0
2024-12-02 12:55:00,289.87,289.94,289.84,289.84,1354.0,287.0552,287.1245,287.0255,287.0255,1354.0
2024-12-02 13:00:00,289.98,290.08,289.9,289.94,4303.0,287.1641,287.2632,287.0849,287.1245,4303.0
2024-12-02 13:05:00,289.99,290.03,289.89,289.92,2235.0,287.174,287.2136,287.075,287.1047,2235.0
2024-12-02 13:10:00,289.84,289.94,289.76,289.87,3644.0,287.0255,287.1245,286.9463,287.0552,3644.0
2024-12-02 13:15:00,289.9,289.98,289.83,289.98,677.0,287.0849,287.1641,287.0156,287.1641,677.0
2024-12-02 13:20:00,290.0,290.06,289.95,290.01,2296.0,287.1839,287.2433,287.1344,287.1938,2296.0
2024-12-02 13:25:00,290.01,290.33,290.01,290.32,3890.0,287.1938,287.5107,287.1938,287.5008,3890.0
2024-12-02 13:30:00,290.31,290.57,290.31,290.57,6425.0,287.4909,287.7484,287.4909,287.7484,6425.0
2024-12-02 13:35:00,290.6,290.63,290.51,290.51,3663.0,287.7781,287.8078,287.689,287.689,3663.0
2024-12-02 13:40:00,290.5,290.52,290.35,290.38,1849.0,287.6791,287.6989,287.5305,287.5602,1849.0
2024-12-02 13:45:00,290.54,290.64,290.53,290.62,1376.0,287.7187,287.8177,287.7088,287.7979,1376.0
2024-12-02 13:50:00,290.73,290.73,290.59,290.65,2852.0,287.9068,287.9068,287.7682,287.8276,2852.0
2024-12-02 13:55:00,290.65,290.79,290.62,290.62,1000.0,287.8276,287.9663,287.7979,287.7979,1000.0
2024-12-02 14:00:00,290.64,290.64,290.32,290.32,4070.0,287.8177,287.8177,287.5008,287.5008,4070.0
2024-12-02 14:05:00,290.39,290.61,290.39,290.58,2676.0,287.5701,287.788,287.5701,287.7583,2676.0
2024-12-02 14:10:00,290.53,290.66,290.52,290.61,1913.0,287.7088,287.8375,287.6989,287.788,1913.0
2024-12-02 14:15:00,290.72,290.73,290.62,290.65,4376.0,287.8969,287.9068,287.7979,287.8276,4376.0
2024-12-02 14:20:00,290.68,290.68,290.4,290.61,7600.0,287.8573,287.8573,287.58,287.788,7600.0
2024-12-02 14:25:00,290.55,291.02,290.54,290.99,4365.0,287.7286,288.194,287.7187,288.1643,4365.0
2024-12-02 14:30:00,290.88,291.08,290.86,290.94,7964.0,288.0554,288.2534,288.0356,288.1148,7964.0
2024-12-02 14:35:00,290.83,291.06,290.82,291.06,3425.0,288.0059,288.2336,287.996,288.2336,3425.0
2024-12-02 14:40:00,290.95,291.07,290.9,290.9,2764.0,288.1247,288.2435,288.0752,288.0752,2764.0
2024-12-02 14:45:00,290.9,290.96,290.84,290.92,3410.0,288.0752,288.1346,288.0158,288.095,3410.0
2024-12-02 14:50:00,290.9,290.9,290.64,290.75,5252.0,288.0752,288.0752,287.8177,287.9266,5252.0
2024-12-02 14:55:00,290.74,290.96,290.73,290.95,3194.0,287.9167,288.1346,287.9068,288.1247,3194.0
2024-12-02 15:00:00,290.88,291.12,290.88,291.08,3958.0,288.0554,288.2931,288.0554,288.2534,3958.0
2024-12-02 15:05:00,291.17,291.17,290.99,291.05,7583.0,288.3426,288.3426,288.1643,288.2237,7583.0
2024-12-02 15:10:00,291.06,291.15,290.94,291.02,3161.0,288.2336,288.3228,288.1148,288.194,3161.0
2024-12-02 15:15:00,291.09,291.15,291.02,291.11,2100.0,288.2633,288.3228,288.194,288.2832,2100.0
2024-12-02 15:20:00,291.12,291.19,290.79,290.8,4770.0,288.2931,288.3624,287.9663,287.9762,4770.0
2024-12-02 15:25:00,290.72,290.87,290.66,290.84,3499.0,287.8969,288.0455,287.8375,288.0158,3499.0
2024-12-02 15:30:00,290.78,290.83,290.59,290.73,9287.0,287.9564,288.0059,287.7682,287.9068,9287.0
2024-12-02 15:35:00,290.73,290.88,290.65,290.73,7599.0,287.9068,288.0554,287.8276,287.9068,7599.0
2024-12-02 15:40:00,290.69,290.7,290.36,290.38,9995.0,287.8672,287.8771,287.5404,287.5602,9995.0
2024-12-02 15:45:00,290.38,290.39,290.0,290.15,9431.0,287.5602,287.5701,287.1839,287.3325,9431.0
2024-12-02 15:50:00,290.03,290.45,289.83,290.32,19490.0,287.2136,287.6296,287.0156,287.5008,19490.0
2024-12-02 15:55:00,290.28,290.28,289.86,289.89,102992.0,287.4612,287.4612,287.0453,287.075,102992.0
2024-12-03 09:30:00,289.89,292.5,289.89,290.99,22005.0,287.075,289.6597,287.075,288.1643,22005.0
2024-12-03 09:35:00,289.61,289.62,288.01,288.13,3779.0,286.7977,286.8076,285.2133,285.3321,3779.0
2024-12-03 09:40:00,288.02,288.03,286.22,286.23,6002.0,285.2232,285.2331,283.4406,283.4505,6002.0
2024-12-03 09:45:00,286.23,287.28,285.69,286.37,11476.0,283.4505,284.4903,282.9158,283.5892,11476.0
2024-12-03 09:50:00,286.37,286.84,286.26,286.62,3814.0,283.5892,284.0546,283.4802,283.8368,3814.0
2024-12-03 09:55:00,286.62,287.98,286.61,287.81,11357.0,283.8368,285.1835,283.8268,285.0152,11357.0
2024-12-03 10:00:00,287.8,287.84,286.98,287.42,5713.0,285.0053,285.0449,284.1933,284.629,5713.0
2024-12-03 10:05:00,287.5,287.72,287.23,287.72,6510.0,284.7082,284.9261,284.4408,284.9261,6510.0
2024-12-03 10:10:00,287.86,287.86,287.21,287.37,1380.0,285.0647,285.0647,284.421,284.5795,1380.0
2024-12-03 10:15:00,287.25,287.39,287.04,287.37,1883.0,284.4606,284.5993,284.2527,284.5795,1883.0
2024-12-03 10:20:00,287.23,287.42,287.15,287.18,3208.0,284.4408,284.629,284.3616,284.3913,3208.0
2024-12-03 10:25:00,287.2,287.41,287.04,287.26,2715.0,284.4111,284.6191,284.2527,284.4705,2715.0
2024-12-03 10:30:00,287.29,287.29,286.75,287.0,4045.0,284.5002,284.5002,283.9655,284.2131,4045.0
2024-12-03 10:35:00,286.92,287.56,286.91,287.56,4803.0,284.1338,284.7676,284.1239,284.7676,4803.0
2024-12-03 10:40:00,287.44,287.61,287.23,287.38,2807.0,284.6488,284.8171,284.4408,284.5894,2807.0
2024-12-03 10:45:00,287.22,287.55,287.09,287.18,1907.0,284.4309,284.7577,284.3022,284.3913,1907.0
2024-12-03 10:50:00,287.2,287.62,287.12,287.62,4323.0,284.4111,284.827,284.3319,284.827,4323.0
2024-12-03 10:55:00,287.66,287.66,287.28,287.36,1200.0,284.8667,284.8667,284.4903,284.5696,1200.0
2024-12-03 11:00:00,287.11,287.45,286.7,287.19,6988.0,284.322,284.6587,283.916,284.4012,6988.0
2024-12-03 11:05:00,287.25,287.36,286.9,287.19,2328.0,284.4606,284.5696,284.114,284.4012,2328.0
2024-12-03 11:10:00,287.21,287.38,287.04,287.07,2181.0,284.421,284.5894,284.2527,284.2824,2181.0
2024-12-03 11:15:00,287.04,287.21,286.88,286.88,1131.0,284.2527,284.421,284.0942,284.0942,1131.0
2024-12-03 11:20:00,286.97,287.16,286.9,286.99,2897.0,284.1834,284.3715,284.114,284.2032,2897.0
2024-12-03 11:25:00,286.97,287.12,286.85,286.85,3384.0,284.1834,284.3319,284.0645,284.0645,3384.0
2024-12-03 11:30:00,286.82,287.38,286.76,287.23,7419.0,284.0348,284.5894,283.9754,284.4408,7419.0
2024-12-03 11:35:00,287.35,287.41,286.87,286.93,6817.0,284.5597,284.6191,284.0843,284.1437,6817.0
2024-12-03 11:40:00,286.86,287.15,286.84,286.85,1569.0,284.0744,284.3616,284.0546,284.0645,1569.0
2024-12-03 11:45:00,286.86,286.99,286.56,286.57,1638.0,284.0744,284.2032,283.7773,283.7872,1638.0
2024-12-03 11:50:00,286.57,286.66,286.52,286.52,1114.0,283.7872,283.8764,283.7377,283.7377,1114.0
2024-12-03 11:55:00,286.78,287.09,286.65,287.02,6483.0,283.9952,284.3022,283.8665,284.2329,6483.0
2024-12-03 12:00:00,287.24,287.42,287.17,287.42,4799.0,284.4507,284.629,284.3814,284.629,4799.0
2024-12-03 12:05:00,287.47,287.68,287.4,287.68,4189.0,284.6785,284.8865,284.6092,284.8865,4189.0
2024-12-03 12:10:00,287.6,287.95,287.5,287.95,4895.0,284.8072,285.1538,284.7082,285.1538,4895.0
2024-12-03 12:15:00,288.09,288.11,287.56,287.57,5122.0,285.2925,285.3123,284.7676,284.7775,5122.0
2024-12-03 12:20:00,287.7,287.81,287.68,287.76,1339.0,284.9063,285.0152,284.8865,284.9657,1339.0
2024-12-03 12:25:00,287.81,288.05,287.68,287.68,9198.0,285.0152,285.2529,284.8865,284.8865,9198.0
2024-12-03 12:30:00,287.72,287.82,287.58,287.81,445.0,284.9261,285.0251,284.7874,285.0152,445.0
2024-12-03 12:35:00,287.76,287.9,287.76,287.78,708.0,284.9657,285.1043,284.9657,284.9855,708.0
2024-12-03 12:40:00,287.77,287.86,287.57,287.69,3474.0,284.9756,285.0647,284.7775,284.8964,3474.0
2024-12-03 12:45:00,287.69,287.69,287.52,287.52,1252.0,284.8964,284.8964,284.728,284.728,1252.0
2024-12-03 12:50:00,287.57,287.75,287.4,287.65,1975.0,284.7775,284.9558,284.6092,284.8567,1975.0
2024-12-03 12:55:00,287.49,287.54,286.98,286.98,845.0,284.6983,284.7478,284.1933,284.1933,845.0
2024-12-03 13:00:00,287.05,287.23,286.97,287.07,1805.0,284.2626,284.4408,284.1834,284.2824,1805.0
2024-12-03 13:05:00,286.93,286.93,286.67,286.67,562.0,284.1437,284.1437,283.8863,283.8863,562.0
2024-12-03 13:10:00,286.71,286.74,286.65,286.68,1859.0,283.9259,283.9556,283.8665,283.8962,1859.0
2024-12-03 13:15:00,286.68,286.92,286.67,286.92,1922.0,283.8962,284.1338,283.8863,284.1338,1922.0
2024-12-03 13:20:00,286.92,286.94,286.87,286.92,1628.0,284.1338,284.1536,284.0843,284.1338,1628.0
2024-12-03 13:25:00,287.01,287.32,287.0,287.32,1983.0,284.223,284.53,284.2131,284.53,1983.0
2024-12-03 13:30:00,287.4,287.49,287.11,287.27,1883.0,284.6092,284.6983,284.322,284.4804,1883.0
2024-12-03 13:35:00,287.33,287.33,287.17,287.27,1736.0,284.5399,284.5399,284.3814,284.4804,1736.0
2024-12-03 13:40:00,287.38,287.49,287.33,287.35,1049.0,284.5894,284.6983,284.5399,284.5597,1049.0
2024-12-03 13:45:00,287.38,287.39,287.28,287.3,1035.0,284.5894,284.5993,284.4903,284.5101,1035.0
2024-12-03 13:50:00,287.29,287.31,287.03,287.03,1752.0,284.5002,284.5201,284.2428,284.2428,1752.0
2024-12-03 13:55:00,287.03,287.24,286.97,287.24,2490.0,284.2428,284.4507,284.1834,284.4507,2490.0
2024-12-03 14:00:00,287.15,287.15,286.73,286.89,1802.0,284.3616,284.3616,283.9457,284.1041,1802.0
2024-12-03 14:05:00,287.06,287.2,287.02,287.09,1320.0,284.2725,284.4111,284.2329,284.3022,1320.0
2024-12-03 14:10:00,287.1,287.25,286.99,287.2,3204.0,284.3121,284.4606,284.2032,284.4111,3204.0
2024-12-03 14:15:00,287.26,287.26,287.11,287.22,747.0,284.4705,284.4705,284.322,284.4309,747.0
2024-12-03 14:20:00,287.25,287.33,287.04,287.33,2066.0,284.4606,284.5399,284.2527,284.5399,2066.0
2024-12-03 14:25:00,287.26,287.52,287.2,287.52,1727.0,284.4705,284.728,284.4111,284.728,1727.0
2024-12-03 14:30:00,287.65,288.13,287.6,288.11,3655.0,284.8567,285.3321,284.8072,285.3123,3655.0
2024-12-03 14:35:00,287.97,287.97,287.61,287.66,4182.0,285.1736,285.1736,284.8171,284.8667,4182.0
2024-12-03 14:40:00,287.64,287.68,287.63,287.68,1259.0,284.8468,284.8865,284.8369,284.8865,1259.0
2024-12-03 14:45:00,287.76,287.97,287.66,287.82,6788.0,284.9657,285.1736,284.8667,285.0251,6788.0
2024-12-03 14:50:00,287.76,287.9,287.76,287.82,1622.0,284.9657,285.1043,284.9657,285.0251,1622.0
2024-12-03 14:55:00,287.86,287.9,287.61,287.71,3293.0,285.0647,285.1043,284.8171,284.9162,3293.0
2024-12-03 15:00:00,287.72,287.73,287.53,287.68,1435.0,284.9261,284.936,284.7379,284.8865,1435.0
2024-12-03 15:05:00,287.69,287.79,287.35,287.35,3249.0,284.8964,284.9954,284.5597,284.5597,3249.0
2024-12-03 15:10:00,287.43,287.58,287.4,287.44,2380.0,284.6389,284.7874,284.6092,284.6488,2380.0
2024-12-03 15:15:00,287.45,287.45,287.31,287.34,2143.0,284.6587,284.6587,284.5201,284.5498,2143.0
2024-12-03 15:20:00,287.32,287.35,287.08,287.17,2081.0,284.53,284.5597,284.2923,284.3814,2081.0
2024-12-03 15:25:00,287.26,287.26,287.05,287.07,3784.0,284.4705,284.4705,284.2626,284.2824,3784.0
2024-12-03 15:30:00,287.15,287.15,286.91,287.15,4216.0,284.3616,284.3616,284.1239,284.3616,4216.0
2024-12-03 15:35:00,287.15,287.26,286.92,287.01,7285.0,284.3616,284.4705,284.1338,284.223,7285.0
2024-12-03 15:40:00,286.97,286.97,286.35,286.46,4526.0,284.1834,284.1834,283.5694,283.6783,4526.0
2024-12-03 15:45:00,286.4,286.92,286.31,286.91,7158.0,283.6189,284.1338,283.5298,284.1239,7158.0
2024-12-03 15:50:00,286.81,286.88,286.52,286.6,13683.0,284.0249,284.0942,283.7377,283.8169,13683.0
2024-12-03 15:55:00,286.56,286.63,286.16,286.26,57480.0,283.7773,283.8467,283.3812,283.4802,57480.0
2024-12-04 09:30:00,286.0,286.0,284.7,284.96,15347.0,283.2228,283.2228,281.9354,282.1929,15347.0
2024-12-04 09:35:00,285.37,285.37,284.05,285.2,11939.0,282.5989,282.5989,281.2917,282.4305,11939.0
2024-12-04 09:40:00,285.3,285.3,284.52,284.68,6586.0,282.5296,282.5296,281.7571,281.9156,6586.0
2024-12-04 09:45:00,284.49,284.94,284.49,284.87,3372.0,281.7274,282.1731,281.7274,282.1037,3372.0
2024-12-04 09:50:00,284.78,285.55,284.62,285.19,6628.0,282.0146,282.7771,281.8562,282.4206,6628.0
2024-12-04 09:55:00,285.59,285.92,285.19,285.92,1320.0,282.8168,283.1435,282.4206,283.1435,1320.0
2024-12-04 10:00:00,285.97,285.97,285.16,285.3,6745.0,283.1931,283.1931,282.3909,282.5296,6745.0
2024-12-04 10:05:00,285.36,285.36,284.92,284.98,4501.0,282.589,282.589,282.1533,282.2127,4501.0
2024-12-04 10:10:00,284.78,284.93,284.28,284.46,5288.0,282.0146,282.1632,281.5195,281.6977,5288.0
2024-12-04 10:15:00,284.56,285.04,284.28,284.65,4294.0,281.7968,282.2721,281.5195,281.8859,4294.0
2024-12-04 10:20:00,284.99,284.99,284.65,284.65,1928.0,282.2226,282.2226,281.8859,281.8859,1928.0
2024-12-04 10:25:00,284.87,285.01,284.43,284.56,8553.0,282.1037,282.2424,281.668,281.7968,8553.0
2024-12-04 10:30:00,284.81,284.81,284.33,284.33,1100.0,282.0443,282.0443,281.569,281.569,1100.0
2024-12-04 10:35:00,284.29,284.52,284.26,284.52,4701.0,281.5294,281.7571,281.4997,281.7571,4701.0
2024-12-04 10:40:00,284.44,284.72,284.39,284.72,4078.0,281.6779,281.9552,281.6284,281.9552,4078.0
2024-12-04 10:45:00,284.66,284.98,284.42,284.98,6697.0,281.8958,282.2127,281.6581,282.2127,6697.0
2024-12-04 10:50:00,285.0,285.21,284.79,284.86,4615.0,282.2325,282.4404,282.0245,282.0938,4615.0
2024-12-04 10:55:00,285.01,285.04,284.94,284.94,1267.0,282.2424,282.2721,282.1731,282.1731,1267.0
2024-12-04 11:00:00,285.01,285.48,285.0,285.48,3857.0,282.2424,282.7078,282.2325,282.7078,3857.0
2024-12-04 11:05:00,285.48,285.48,285.11,285.13,2467.0,282.7078,282.7078,282.3414,282.3612,2467.0
2024-12-04 11:10:00,285.19,285.48,285.1,285.47,2739.0,282.4206,282.7078,282.3315,282.6979,2739.0
2024-12-04 11:15:00,285.53,285.83,285.53,285.83,1555.0,282.7573,283.0544,282.7573,283.0544,1555.0
2024-12-04 11:20:00,285.95,285.97,285.65,285.71,4654.0,283.1733,283.1931,282.8762,282.9356,4654.0
2024-12-04 11:25:00,285.71,285.71,285.48,285.59,3695.0,282.9356,282.9356,282.7078,282.8168,3695.0
2024-12-04 11:30:00,285.59,285.65,285.25,285.61,4404.0,282.8168,282.8762,282.4801,282.8366,4404.0
2024-12-04 11:35:00,285.33,285.42,285.31,285.36,600.0,282.5593,282.6484,282.5395,282.589,600.0
2024-12-04 11:40:00,285.38,285.66,285.38,285.55,10257.0,282.6088,282.8861,282.6088,282.7771,10257.0
2024-12-04 11:45:00,285.5,285.64,285.5,285.55,1925.0,282.7276,282.8663,282.7276,282.7771,1925.0
2024-12-04 11:50:00,285.64,285.77,285.6,285.6,2476.0,282.8663,282.995,282.8267,282.8267,2476.0
2024-12-04 11:55:00,285.51,285.56,285.4,285.5,4267.0,282.7375,282.787,282.6286,282.7276,4267.0
2024-12-04 12:00:00,285.47,285.57,285.33,285.57,5569.0,282.6979,282.7969,282.5593,282.7969,5569.0
2024-12-04 12:05:00,285.74,285.74,285.52,285.64,1458.0,282.9653,282.9653,282.7474,282.8663,1458.0
2024-12-04 12:10:00,285.68,285.78,285.62,285.77,1304.0,282.9059,283.0049,282.8465,282.995,1304.0
2024-12-04 12:15:00,285.76,285.76,285.62,285.69,2178.0,282.9851,282.9851,282.8465,282.9158,2178.0
2024-12-04 12:20:00,285.69,285.77,285.54,285.68,5898.0,282.9158,282.995,282.7672,282.9059,5898.0
2024-12-04 12:25:00,285.69,285.72,285.62,285.67,887.0,282.9158,282.9455,282.8465,282.896,887.0
2024-12-04 12:30:00,285.53,285.65,285.34,285.49,2601.0,282.7573,282.8762,282.5692,282.7177,2601.0
2024-12-04 12:35:00,285.51,285.68,285.39,285.68,3046.0,282.7375,282.9059,282.6187,282.9059,3046.0
2024-12-04 12:40:00,285.51,285.68,285.34,285.46,3466.0,282.7375,282.9059,282.5692,282.688,3466.0
2024-12-04 12:45:00,285.47,285.58,285.35,285.48,1072.0,282.6979,282.8069,282.5791,282.7078,1072.0
2024-12-04 12:50:00,285.48,285.81,285.48,285.81,1961.0,282.7078,283.0346,282.7078,283.0346,1961.0
2024-12-04 12:55:00,285.66,285.66,285.61,285.62,11000.0,282.8861,282.8861,282.8366,282.8465,11000.0
2024-12-04 13:00:00,285.48,285.48,285.22,285.23,2116.0,282.7078,282.7078,282.4503,282.4602,2116.0
2024-12-04 13:05:00,285.23,285.25,284.98,284.99,19194.0,282.4602,282.4801,282.2127,282.2226,19194.0
2024-12-04 13:10:00,284.99,285.13,284.89,285.04,2479.0,282.2226,282.3612,282.1236,282.2721,2479.0
2024-12-04 13:15:00,285.04,285.18,285.03,285.12,2865.0,282.2721,282.4107,282.2622,282.3513,2865.0
2024-12-04 13:20:00,285.12,285.18,284.71,284.94,16050.0,282.3513,282.4107,281.9453,282.1731,16050.0
2024-12-04 13:25:00,284.91,285.0,284.8,285.0,14071.0,282.1434,282.2325,282.0344,282.2325,14071.0
2024-12-04 13:30:00,285.0,285.0,284.15,284.15,3892.0,282.2325,282.2325,281.3907,281.3907,3892.0
2024-12-04 13:35:00,284.26,284.57,284.2,284.55,2980.0,281.4997,281.8067,281.4403,281.7869,2980.0
2024-12-04 13:40:00,284.56,284.56,284.39,284.54,1829.0,281.7968,281.7968,281.6284,281.7769,1829.0
2024-12-04 13:45:00,284.55,284.74,284.54,284.68,2531.0,281.7869,281.975,281.7769,281.9156,2531.0
2024-12-04 13:50:00,284.71,284.78,284.48,284.61,3775.0,281.9453,282.0146,281.7175,281.8463,3775.0
2024-12-04 13:55:00,284.83,284.83,284.39,284.41,2751.0,282.0641,282.0641,281.6284,281.6482,2751.0
2024-12-04 14:00:00,284.33,284.44,284.22,284.22,2453.0,281.569,281.6779,281.4601,281.4601,2453.0
2024-12-04 14:05:00,284.3,284.49,284.3,284.44,2569.0,281.5393,281.7274,281.5393,281.6779,2569.0
2024-12-04 14:10:00,284.41,284.67,284.41,284.67,1300.0,281.6482,281.9057,281.6482,281.9057,1300.0
2024-12-04 14:15:00,284.68,284.82,284.6,284.82,3593.0,281.9156,282.0542,281.8364,282.0542,3593.0
2024-12-04 14:20:00,284.79,284.96,284.78,284.96,2307.0,282.0245,282.1929,282.0146,282.1929,2307.0
2024-12-04 14:25:00,284.85,284.98,284.79,284.84,1584.0,282.0839,282.2127,282.0245,282.074,1584.0
2024-12-04 14:30:00,284.95,284.99,284.78,284.99,2249.0,282.183,282.2226,282.0146,282.2226,2249.0
2024-12-04 14:35:00,285.21,285.21,284.9,284.94,19444.0,282.4404,282.4404,282.1335,282.1731,19444.0
2024-12-04 14:40:00,284.9,284.9,284.67,284.69,1895.0,282.1335,282.1335,281.9057,281.9255,1895.0
2024-12-04 14:45:00,284.67,284.74,284.58,284.58,2185.0,281.9057,281.975,281.8166,281.8166,2185.0
2024-12-04 14:50:00,284.5,284.65,284.49,284.55,2724.0,281.7373,281.8859,281.7274,281.7869,2724.0
2024-12-04 14:55:00,284.59,284.77,284.53,284.76,3434.0,281.8265,282.0047,281.767,281.9948,3434.0
2024-12-04 15:00:00,284.78,285.02,284.77,284.85,8686.0,282.0146,282.2523,282.0047,282.0839,8686.0
2024-12-04 15:05:00,284.91,284.97,284.58,284.68,5896.0,282.1434,282.2028,281.8166,281.9156,5896.0
2024-12-04 15:10:00,284.68,284.93,284.44,284.53,5264.0,281.9156,282.1632,281.6779,281.767,5264.0
2024-12-04 15:15:00,284.58,284.62,284.14,284.19,5996.0,281.8166,281.8562,281.3808,281.4303,5996.0
2024-12-04 15:20:00,284.26,284.33,284.13,284.13,7413.0,281.4997,281.569,281.3709,281.3709,7413.0
2024-12-04 15:25:00,284.12,284.24,284.07,284.11,3636.0,281.361,281.4799,281.3115,281.3511,3636.0
2024-12-04 15:30:00,284.14,284.24,284.04,284.18,4357.0,281.3808,281.4799,281.2818,281.4204,4357.0
2024-12-04 15:35:00,284.25,284.79,284.22,284.72,6412.0,281.4898,282.0245,281.4601,281.9552,6412.0
2024-12-04 15:40:00,284.63,284.84,284.61,284.73,3957.0,281.8661,282.074,281.8463,281.9651,3957.0
2024-12-04 15:45:00,284.7,285.0,284.61,284.91,11737.0,281.9354,282.2325,281.8463,282.1434,11737.0
2024-12-04 15:50:00,284.86,284.99,284.49,284.56,17052.0,282.0938,282.2226,281.7274,281.7968,17052.0
2024-12-04 15:55:00,284.56,284.7,284.33,284.6,54978.0,281.7968,281.9354,281.569,281.8364,54978.0
2024-12-05 09:30:00,286.58,287.28,284.62,284.68,27036.0,283.7971,284.4903,281.8562,281.9156,27036.0
2024-12-05 09:35:00,284.6,285.11,284.12,285.03,11318.0,281.8364,282.3414,281.361,282.2622,11318.0
2024-12-05 09:40:00,285.03,285.24,284.6,285.02,5112.0,282.2622,282.4702,281.8364,282.2523,5112.0
2024-12-05 09:45:00,285.3,286.28,285.16,286.17,2916.0,282.5296,283.5001,282.3909,283.3911,2916.0
2024-12-05 09:50:00,286.35,286.35,285.32,286.01,9947.0,283.5694,283.5694,282.5494,283.2327,9947.0
2024-12-05 09:55:00,286.01,286.67,286.01,286.33,2700.0,283.2327,283.8863,283.2327,283.5496,2700.0
2024-12-05 10:00:00,286.35,286.62,286.01,286.06,14968.0,283.5694,283.8368,283.2327,283.2822,14968.0
2024-12-05 10:05:00,286.38,286.63,285.65,285.65,4854.0,283.5991,283.8467,282.8762,282.8762,4854.0
2024-12-05 10:10:00,285.75,285.76,285.42,285.42,1495.0,282.9752,282.9851,282.6484,282.6484,1495.0
2024-12-05 10:15:00,285.55,286.0,285.27,286.0,29900.0,282.7771,283.2228,282.4999,283.2228,29900.0
2024-12-05 10:20:00,285.92,286.0,285.71,285.73,2787.0,283.1435,283.2228,282.9356,282.9554,2787.0
2024-12-05 10:25:00,285.47,285.52,285.2,285.21,19044.0,282.6979,282.7474,282.4305,282.4404,19044.0
2024-12-05 10:30:00,285.04,285.73,284.93,285.72,3322.0,282.2721,282.9554,282.1632,282.9455,3322.0
2024-12-05 10:35:00,285.92,286.21,285.5,285.76,2086.0,283.1435,283.4307,282.7276,282.9851,2086.0
2024-12-05 10:40:00,285.72,285.89,285.54,285.75,933.0,282.9455,283.1138,282.7672,282.9752,933.0
2024-12-05 10:45:00,285.81,286.37,285.8,286.21,1807.0,283.0346,283.5892,283.0247,283.4307,1807.0
2024-12-05 10:50:00,286.19,286.28,285.75,285.91,12725.0,283.4109,283.5001,282.9752,283.1336,12725.0
2024-12-05 10:55:00,285.91,286.16,285.75,286.16,4817.0,283.1336,283.3812,282.9752,283.3812,4817.0
2024-12-05 11:00:00,286.15,286.44,286.1,286.13,2836.0,283.3713,283.6585,283.3218,283.3515,2836.0
2024-12-05 11:05:00,286.4,286.51,286.26,286.32,2600.0,283.6189,283.7278,283.4802,283.5397,2600.0
2024-12-05 11:10:00,286.43,286.44,285.78,286.03,5137.0,283.6486,283.6585,283.0049,283.2525,5137.0
2024-12-05 11:15:00,286.24,286.35,285.85,286.06,13347.0,283.4604,283.5694,283.0742,283.2822,13347.0
2024-12-05 11:20:00,286.15,286.2,286.04,286.1,2888.0,283.3713,283.4208,283.2624,283.3218,2888.0
2024-12-05 11:25:00,286.2,286.36,286.1,286.3,8753.0,283.4208,283.5793,283.3218,283.5199,8753.0
2024-12-05 11:30:00,286.09,286.3,285.94,285.94,2435.0,283.3119,283.5199,283.1634,283.1634,2435.0
2024-12-05 11:35:00,285.93,286.25,285.93,286.19,1151.0,283.1535,283.4703,283.1535,283.4109,1151.0
2024-12-05 11:40:00,286.28,287.01,286.17,286.68,9881.0,283.5001,284.223,283.3911,283.8962,9881.0
2024-12-05 11:45:00,286.41,286.41,286.24,286.24,705.0,283.6288,283.6288,283.4604,283.4604,705.0
2024-12-05 11:50:00,286.18,286.55,286.17,286.53,1305.0,283.401,283.7674,283.3911,283.7476,1305.0
2024-12-05 11:55:00,286.6,287.01,286.55,287.01,3464.0,283.8169,284.223,283.7674,284.223,3464.0
2024-12-05 12:00:00,287.0,287.01,286.41,286.44,5498.0,284.2131,284.223,283.6288,283.6585,5498.0
2024-12-05 12:05:00,286.64,286.64,286.43,286.44,300.0,283.8566,283.8566,283.6486,283.6585,300.0
2024-12-05 12:10:00,286.33,286.4,286.31,286.4,4259.0,283.5496,283.6189,283.5298,283.6189,4259.0
2024-12-05 12:15:00,286.4,286.4,286.0,286.04,4708.0,283.6189,283.6189,283.2228,283.2624,4708.0
2024-12-05 12:20:00,285.96,286.12,285.8,285.95,8882.0,283.1832,283.3416,283.0247,283.1733,8882.0
2024-12-05 12:25:00,285.86,285.99,285.65,285.71,4938.0,283.0841,283.2129,282.8762,282.9356,4938.0
2024-12-05 12:30:00,285.75,285.98,285.74,285.98,870.0,282.9752,283.203,282.9653,283.203,870.0
2024-12-05 12:35:00,285.87,286.02,285.77,285.95,2289.0,283.094,283.2426,282.995,283.1733,2289.0
2024-12-05 12:40:00,285.98,286.2,285.83,286.05,13119.0,283.203,283.4208,283.0544,283.2723,13119.0
2024-12-05 12:45:00,285.95,286.23,285.89,286.03,9328.0,283.1733,283.4505,283.1138,283.2525,9328.0
2024-12-05 12:50:00,286.07,286.15,286.07,286.11,637.0,283.2921,283.3713,283.2921,283.3317,637.0
2024-12-05 12:55:00,286.26,286.43,286.25,286.27,2604.0,283.4802,283.6486,283.4703,283.4902,2604.0
2024-12-05 13:00:00,286.27,286.48,286.22,286.45,2788.0,283.4902,283.6981,283.4406,283.6684,2788.0
2024-12-05 13:05:00,286.54,286.66,286.45,286.64,11749.0,283.7575,283.8764,283.6684,283.8566,11749.0
2024-12-05 13:10:00,286.64,286.83,286.59,286.83,1539.0,283.8566,284.0447,283.807,284.0447,1539.0
2024-12-05 13:15:00,286.82,287.22,286.81,287.22,52423.0,284.0348,284.4309,284.0249,284.4309,52423.0
2024-12-05 13:20:00,287.2,287.26,286.91,287.26,1811.0,284.4111,284.4705,284.1239,284.4705,1811.0
2024-12-05 13:25:00,287.4,287.48,287.24,287.31,4131.0,284.6092,284.6884,284.4507,284.5201,4131.0
2024-12-05 13:30:00,287.29,287.46,287.14,287.39,5446.0,284.5002,284.6686,284.3517,284.5993,5446.0
2024-12-05 13:35:00,287.19,287.38,287.19,287.31,3606.0,284.4012,284.5894,284.4012,284.5201,3606.0
2024-12-05 13:40:00,287.46,287.68,287.26,287.68,5450.0,284.6686,284.8865,284.4705,284.8865,5450.0
2024-12-05 13:45:00,287.79,287.83,287.46,287.46,7074.0,284.9954,285.035,284.6686,284.6686,7074.0
2024-12-05 13:50:00,287.63,287.66,287.41,287.53,5477.0,284.8369,284.8667,284.6191,284.7379,5477.0
2024-12-05 13:55:00,287.53,288.08,287.52,288.0,11941.0,284.7379,285.2826,284.728,285.2034,11941.0
2024-12-05 14:00:00,287.7,287.7,287.18,287.19,4402.0,284.9063,284.9063,284.3913,284.4012,4402.0
2024-12-05 14:05:00,287.17,287.28,286.97,287.22,4300.0,284.3814,284.4903,284.1834,284.4309,4300.0
2024-12-05 14:10:00,287.2,287.22,287.1,287.11,800.0,284.4111,284.4309,284.3121,284.322,800.0
2024-12-05 14:15:00,287.12,287.12,286.9,286.9,1572.0,284.3319,284.3319,284.114,284.114,1572.0
2024-12-05 14:20:00,286.96,287.21,286.95,287.21,2168.0,284.1734,284.421,284.1635,284.421,2168.0
2024-12-05 14:25:00,287.19,287.33,286.85,286.85,2159.0,284.4012,284.5399,284.0645,284.0645,2159.0
2024-12-05 14:30:00,286.87,286.87,286.73,286.81,1334.0,284.0843,284.0843,283.9457,284.0249,1334.0
2024-12-05 14:35:00,286.89,287.11,286.89,287.11,821.0,284.1041,284.322,284.1041,284.322,821.0
2024-12-05 14:40:00,287.29,287.29,287.15,287.16,316.0,284.5002,284.5002,284.3616,284.3715,316.0
2024-12-05 14:45:00,287.18,287.35,287.03,287.3,3248.0,284.3913,284.5597,284.2428,284.5101,3248.0
2024-12-05 14:50:00,287.02,287.17,286.85,287.17,3793.0,284.2329,284.3814,284.0645,284.3814,3793.0
2024-12-05 14:55:00,287.08,287.19,286.98,286.98,1102.0,284.2923,284.4012,284.1933,284.1933,1102.0
2024-12-05 15:00:00,286.95,287.03,286.83,286.99,1245.0,284.1635,284.2428,284.0447,284.2032,1245.0
2024-12-05 15:05:00,286.93,287.0,286.8,286.81,1944.0,284.1437,284.2131,284.015,284.0249,1944.0
2024-12-05 15:10:00,286.89,286.89,286.8,286.84,802.0,284.1041,284.1041,284.015,284.0546,802.0
2024-12-05 15:15:00,286.75,286.92,286.62,286.92,2462.0,283.9655,284.1338,283.8368,284.1338,2462.0
2024-12-05 15:20:00,286.93,286.93,286.62,286.63,1846.0,284.1437,284.1437,283.8368,283.8467,1846.0
2024-12-05 15:25:00,286.67,286.8,286.62,286.8,2135.0,283.8863,284.015,283.8368,284.015,2135.0
2024-12-05 15:30:00,286.82,287.15,286.71,287.15,4159.0,284.0348,284.3616,283.9259,284.3616,4159.0
2024-12-05 15:35:00,287.02,287.29,286.98,287.29,2032.0,284.2329,284.5002,284.1933,284.5002,2032.0
2024-12-05 15:40:00,287.3,287.39,287.07,287.38,4639.0,284.5101,284.5993,284.2824,284.5894,4639.0
2024-12-05 15:45:00,287.38,287.45,287.13,287.13,6178.0,284.5894,284.6587,284.3418,284.3418,6178.0
2024-12-05 15:50:00,287.07,287.12,286.48,286.65,10205.0,284.2824,284.3319,283.6981,283.8665,10205.0
2024-12-05 15:55:00,286.75,286.77,286.33,286.58,49650.0,283.9655,283.9853,283.5496,283.7971,49650.0
2024-12-06 09:30:00,286.62,287.03,286.31,286.98,19507.0,283.8368,284.2428,283.5298,284.1933,19507.0
2024-12-06 09:35:00,287.26,287.26,286.15,286.31,22061.0,284.4705,284.4705,283.3713,283.5298,22061.0
2024-12-06 09:40:00,286.31,286.43,285.05,285.1,11026.0,283.5298,283.6486,282.282,282.3315,11026.0
2024-12-06 09:45:00,284.67,284.93,284.46,284.93,1608.0,281.9057,282.1632,281.6977,282.1632,1608.0
2024-12-06 09:50:00,284.92,285.03,284.47,284.8,5296.0,282.1533,282.2622,281.7076,282.0344,5296.0
2024-12-06 09:55:00,284.81,285.44,284.5,285.44,56698.0,282.0443,282.6682,281.7373,282.6682,56698.0
2024-12-06 10:00:00,285.54,285.55,284.37,284.49,7962.0,282.7672,282.7771,281.6086,281.7274,7962.0
2024-12-06 10:05:00,284.59,284.87,284.51,284.74,3207.0,281.8265,282.1037,281.7472,281.975,3207.0
2024-12-06 10:10:00,284.48,284.57,284.0,284.09,3988.0,281.7175,281.8067,281.2422,281.3313,3988.0
2024-12-06 10:15:00,284.01,284.06,283.7,283.9,24645.0,281.2521,281.3016,280.9451,281.1432,24645.0
2024-12-06 10:20:00,284.08,284.37,284.02,284.14,1681.0,281.3214,281.6086,281.262,281.3808,1681.0
2024-12-06 10:25:00,284.34,284.34,284.11,284.28,1909.0,281.5789,281.5789,281.3511,281.5195,1909.0
2024-12-06 10:30:00,284.31,284.31,283.9,284.0,4340.0,281.5492,281.5492,281.1432,281.2422,4340.0
2024-12-06 10:35:00,284.0,284.35,283.95,284.02,4179.0,281.2422,281.5888,281.1927,281.262,4179.0
2024-12-06 10:40:00,283.96,284.14,283.58,284.0,5447.0,281.2026,281.3808,280.8263,281.2422,5447.0
2024-12-06 10:45:00,283.99,284.0,283.68,283.93,1243.0,281.2323,281.2422,280.9253,281.1729,1243.0
2024-12-06 10:50:00,283.7,284.22,283.5,284.22,3386.0,280.9451,281.4601,280.747,281.4601,3386.0
2024-12-06 10:55:00,284.11,284.25,284.0,284.19,2321.0,281.3511,281.4898,281.2422,281.4303,2321.0
2024-12-06 11:00:00,284.2,284.2,283.89,283.9,6738.0,281.4403,281.4403,281.1333,281.1432,6738.0
2024-12-06 11:05:00,284.01,284.22,283.73,283.81,10704.0,281.2521,281.4601,280.9748,281.054,10704.0
2024-12-06 11:10:00,283.84,284.49,283.82,284.39,3464.0,281.0837,281.7274,281.0639,281.6284,3464.0
2024-12-06 11:15:00,284.35,284.45,284.21,284.31,2856.0,281.5888,281.6878,281.4502,281.5492,2856.0
2024-12-06 11:20:00,284.19,284.25,283.96,284.23,9240.0,281.4303,281.4898,281.2026,281.47,9240.0
2024-12-06 11:25:00,284.14,284.21,283.83,283.86,8679.0,281.3808,281.4502,281.0738,281.1036,8679.0
2024-12-06 11:30:00,283.79,284.01,283.79,283.95,4994.0,281.0342,281.2521,281.0342,281.1927,4994.0
2024-12-06 11:35:00,284.04,284.16,283.31,283.48,5706.0,281.2818,281.4006,280.5589,280.7272,5706.0
2024-12-06 11:40:00,283.49,283.64,283.37,283.6,1727.0,280.7371,280.8857,280.6183,280.8461,1727.0
2024-12-06 11:45:00,283.66,283.76,283.5,283.63,1200.0,280.9055,281.0045,280.747,280.8758,1200.0
2024-12-06 11:50:00,283.79,283.91,283.45,283.53,9676.0,281.0342,281.1531,280.6975,280.7768,9676.0
2024-12-06 11:55:00,283.4,283.57,283.4,283.54,1600.0,280.648,280.8164,280.648,280.7867,1600.0
2024-12-06 12:00:00,283.6,283.6,283.19,283.31,800.0,280.8461,280.8461,280.4401,280.5589,800.0
2024-12-06 12:05:00,283.16,283.16,282.89,282.92,3023.0,280.4103,280.4103,280.143,280.1727,3023.0
2024-12-06 12:10:00,282.86,282.86,282.12,282.16,5875.0,280.1133,280.1133,279.3804,279.4201,5875.0
2024-12-06 12:15:00,282.31,282.52,282.31,282.34,1148.0,279.5686,279.7766,279.5686,279.5983,1148.0
2024-12-06 12:20:00,282.46,282.61,282.38,282.53,2773.0,279.7171,279.8657,279.6379,279.7865,2773.0
2024-12-06 12:25:00,282.53,282.59,282.44,282.44,2228.0,279.7865,279.8459,279.6973,279.6973,2228.0
2024-12-06 12:30:00,282.56,282.68,282.23,282.42,8937.0,279.8162,279.935,279.4894,279.6775,8937.0
2024-12-06 12:35:00,282.23,282.76,282.15,282.55,25241.0,279.4894,280.0142,279.4102,279.8063,25241.0
2024-12-06 12:40:00,282.56,282.98,282.36,282.96,10170.0,279.8162,280.2321,279.6181,280.2123,10170.0
2024-12-06 12:45:00,283.02,283.16,282.78,282.81,4971.0,280.2717,280.4103,280.034,280.0637,4971.0
2024-12-06 12:50:00,282.97,283.01,282.66,282.66,6001.0,280.2222,280.2618,279.9152,279.9152,6001.0
2024-12-06 12:55:00,282.83,282.84,282.64,282.71,3830.0,280.0836,280.0935,279.8954,279.9647,3830.0
2024-12-06 13:00:00,282.59,282.89,282.57,282.6,3327.0,279.8459,280.143,279.8261,279.8558,3327.0
2024-12-06 13:05:00,282.71,283.18,282.71,283.18,14702.0,279.9647,280.4302,279.9647,280.4302,14702.0
2024-12-06 13:10:00,283.15,283.36,283.05,283.36,2695.0,280.4004,280.6084,280.3014,280.6084,2695.0
2024-12-06 13:15:00,283.32,283.48,283.32,283.47,3375.0,280.5688,280.7272,280.5688,280.7173,3375.0
2024-12-06 13:20:00,283.47,283.47,282.88,282.9,5222.0,280.7173,280.7173,280.1331,280.1529,5222.0
2024-12-06 13:25:00,282.97,282.99,282.78,282.88,3092.0,280.2222,280.242,280.034,280.1331,3092.0
2024-12-06 13:30:00,282.73,282.85,282.61,282.8,7090.0,279.9845,280.1034,279.8657,280.0538,7090.0
2024-12-06 13:35:00,282.8,282.95,282.8,282.91,3045.0,280.0538,280.2024,280.0538,280.1628,3045.0
2024-12-06 13:40:00,282.94,283.02,282.9,282.98,3621.0,280.1925,280.2717,280.1529,280.2321,3621.0
2024-12-06 13:45:00,283.1,283.46,283.1,283.45,2632.0,280.3509,280.7074,280.3509,280.6975,2632.0
2024-12-06 13:50:00,283.5,283.58,283.41,283.55,3002.0,280.747,280.8263,280.6579,280.7966,3002.0
2024-12-06 13:55:00,283.56,283.56,283.12,283.18,12544.0,280.8065,280.8065,280.3707,280.4302,12544.0
2024-12-06 14:00:00,283.3,283.3,282.72,282.97,13446.0,280.549,280.549,279.9746,280.2222,13446.0
2024-12-06 14:05:00,282.9,282.94,282.8,282.83,2009.0,280.1529,280.1925,280.0538,280.0836,2009.0
2024-12-06 14:10:00,282.82,283.0,282.82,282.91,6623.0,280.0737,280.2519,280.0737,280.1628,6623.0
2024-12-06 14:15:00,282.78,282.78,282.67,282.67,1014.0,280.034,280.034,279.9251,279.9251,1014.0
2024-12-06 14:20:00,282.67,282.67,282.57,282.66,1489.0,279.9251,279.9251,279.8261,279.9152,1489.0
2024-12-06 14:25:00,282.71,282.81,282.56,282.81,4541.0,279.9647,280.0637,279.8162,280.0637,4541.0
2024-12-06 14:30:00,282.61,282.87,282.57,282.81,1661.0,279.8657,280.1232,279.8261,280.0637,1661.0
2024-12-06 14:35:00,282.79,282.84,282.68,282.8,3196.0,280.0439,280.0935,279.935,280.0538,3196.0
2024-12-06 14:40:00,282.8,283.03,282.75,282.99,5905.0,280.0538,280.2816,280.0043,280.242,5905.0
2024-12-06 14:45:00,282.99,282.99,282.65,282.86,13174.0,280.242,280.242,279.9053,280.1133,13174.0
2024-12-06 14:50:00,282.75,282.75,282.65,282.68,1717.0,280.0043,280.0043,279.9053,279.935,1717.0
2024-12-06 14:55:00,282.71,282.71,282.5,282.56,9289.0,279.9647,279.9647,279.7568,279.8162,9289.0
2024-12-06 15:00:00,282.56,282.63,282.53,282.61,3008.0,279.8162,279.8855,279.7865,279.8657,3008.0
2024-12-06 15:05:00,282.63,282.63,282.37,282.4,9983.0,279.8855,279.8855,279.628,279.6577,9983.0
2024-12-06 15:10:00,282.46,282.61,282.42,282.61,3011.0,279.7171,279.8657,279.6775,279.8657,3011.0
2024-12-06 15:15:00,282.65,282.74,282.53,282.68,12995.0,279.9053,279.9944,279.7865,279.935,12995.0
2024-12-06 15:20:00,282.69,282.93,282.47,282.57,10897.0,279.9449,280.1826,279.7271,279.8261,10897.0
2024-12-06 15:25:00,282.57,282.87,282.47,282.76,3534.0,279.8261,280.1232,279.7271,280.0142,3534.0
2024-12-06 15:30:00,282.82,282.99,282.73,282.96,9923.0,280.0737,280.242,279.9845,280.2123,9923.0
2024-12-06 15:35:00,283.0,283.27,282.78,282.96,35909.0,280.2519,280.5193,280.034,280.2123,35909.0
2024-12-06 15:40:00,282.78,283.03,282.64,283.01,4703.0,280.034,280.2816,279.8954,280.2618,4703.0
2024-12-06 15:45:00,283.02,283.51,282.99,283.26,45754.0,280.2717,280.757,280.242,280.5094,45754.0
2024-12-06 15:50:00,283.37,283.66,283.01,283.11,64791.0,280.6183,280.9055,280.2618,280.3608,64791.0
2024-12-06 15:55:00,283.03,283.65,283.03,283.18,95395.0,280.2816,280.8956,280.2816,280.4302,95395.0
2024-12-09 09:30:00,283.0,284.59,282.2,282.63,21527.0,280.2519,281.8265,279.4597,279.8855,21527.0
2024-12-09 09:35:00,282.63,282.95,281.76,282.1,23201.0,279.8855,280.2024,279.0239,279.3606,23201.0
2024-12-09 09:40:00,282.3,282.34,281.76,282.15,23231.0,279.5587,279.5983,279.0239,279.4102,23231.0
2024-12-09 09:45:00,281.99,282.3,281.82,282.29,12573.0,279.2517,279.5587,279.0834,279.5488,12573.0
2024-12-09 09:50:00,282.15,282.38,281.96,282.15,8671.0,279.4102,279.6379,279.222,279.4102,8671.0
2024-12-09 09:55:00,282.15,282.53,282.11,282.53,5595.0,279.4102,279.7865,279.3705,279.7865,5595.0
2024-12-09 10:00:00,282.41,282.6,281.59,281.59,13504.0,279.6676,279.8558,278.8556,278.8556,13504.0
2024-12-09 10:05:00,281.34,281.34,280.25,280.39,10620.0,278.608,278.608,277.5286,277.6672,10620.0
2024-12-09 10:10:00,280.26,281.33,280.23,281.08,3871.0,277.5385,278.5981,277.5088,278.3505,3871.0
2024-12-09 10:15:00,281.08,281.1,280.36,280.71,6827.0,278.3505,278.3704,277.6375,277.9841,6827.0
2024-12-09 10:20:00,280.71,281.05,280.5,281.05,6890.0,277.9841,278.3208,277.7762,278.3208,6890.0
2024-12-09 10:25:00,281.05,281.45,280.96,281.28,5190.0,278.3208,278.717,278.2317,278.5486,5190.0
2024-12-09 10:30:00,281.28,281.29,280.66,281.03,7733.0,278.5486,278.5585,277.9346,278.301,7733.0
2024-12-09 10:35:00,281.19,281.9,281.17,281.34,14112.0,278.4595,279.1626,278.4397,278.608,14112.0
2024-12-09 10:40:00,281.24,281.24,280.6,280.8,7775.0,278.509,278.509,277.8752,278.0733,7775.0
2024-12-09 10:45:00,280.61,280.79,280.01,280.39,37774.0,277.8851,278.0634,277.2909,277.6672,37774.0
2024-12-09 10:50:00,280.28,280.62,280.25,280.47,3320.0,277.5583,277.895,277.5286,277.7465,3320.0
2024-12-09 10:55:00,280.46,280.73,280.39,280.73,15004.0,277.7366,278.0039,277.6672,278.0039,15004.0
2024-12-09 11:00:00,280.81,280.98,280.69,280.95,4100.0,278.0832,278.2515,277.9643,278.2218,4100.0
2024-12-09 11:05:00,280.91,281.14,279.49,279.63,32615.0,278.1822,278.41,276.776,276.9146,32615.0
2024-12-09 11:10:00,279.9,280.21,279.51,279.51,5283.0,277.182,277.489,276.7958,276.7958,5283.0
2024-12-09 11:15:00,279.5,279.99,278.66,278.67,9915.0,276.7859,277.2711,275.954,275.964,9915.0
2024-12-09 11:20:00,278.73,279.2,278.52,278.58,14059.0,276.0234,276.4888,275.8154,275.8748,14059.0
2024-12-09 11:25:00,278.52,279.17,278.48,279.16,7864.0,275.8154,276.4591,275.7758,276.4492,7864.0
2024-12-09 11:30:00,279.04,279.29,278.81,278.97,9076.0,276.3304,276.5779,276.1026,276.261,9076.0
2024-12-09 11:35:00,279.21,279.27,277.96,277.97,19681.0,276.4987,276.5581,275.2608,275.2707,19681.0
2024-12-09 11:40:00,278.02,278.81,277.98,278.69,8882.0,275.3203,276.1026,275.2807,275.9838,8882.0
2024-12-09 11:45:00,278.69,279.08,278.52,279.08,8224.0,275.9838,276.37,275.8154,276.37,8224.0
2024-12-09 11:50:00,279.09,279.16,278.7,278.7,27137.0,276.3799,276.4492,275.9937,275.9937,27137.0
2024-12-09 11:55:00,278.7,278.76,278.45,278.73,9260.0,275.9937,276.0531,275.7461,276.0234,9260.0
2024-12-09 12:00:00,278.73,278.77,278.3,278.38,5196.0,276.0234,276.063,275.5975,275.6768,5196.0
2024-12-09 12:05:00,278.29,278.34,278.01,278.16,8528.0,275.5876,275.6372,275.3104,275.4589,8528.0
2024-12-09 12:10:00,278.19,278.61,278.11,278.43,10632.0,275.4886,275.9045,275.4094,275.7263,10632.0
2024-12-09 12:15:00,278.57,278.98,278.57,278.82,3367.0,275.8649,276.2709,275.8649,276.1125,3367.0
2024-12-09 12:20:00,278.82,278.82,278.45,278.72,30211.0,276.1125,276.1125,275.7461,276.0135,30211.0
2024-12-09 12:25:00,278.8,278.91,278.65,278.8,5855.0,276.0927,276.2016,275.9441,276.0927,5855.0
2024-12-09 12:30:00,278.8,278.89,278.49,278.59,8889.0,276.0927,276.1818,275.7857,275.8847,8889.0
2024-12-09 12:35:00,278.45,278.9,278.45,278.88,7003.0,275.7461,276.1917,275.7461,276.1719,7003.0
2024-12-09 12:40:00,278.81,278.94,278.59,278.83,4453.0,276.1026,276.2313,275.8847,276.1224,4453.0
2024-12-09 12:45:00,278.82,279.16,278.82,279.06,8690.0,276.1125,276.4492,276.1125,276.3502,8690.0
2024-12-09 12:50:00,278.98,279.07,278.6,278.73,6648.0,276.2709,276.3601,275.8946,276.0234,6648.0
2024-12-09 12:55:00,278.69,278.84,278.65,278.67,5948.0,275.9838,276.1323,275.9441,275.964,5948.0
2024-12-09 13:00:00,278.61,278.62,278.37,278.56,15866.0,275.9045,275.9144,275.6669,275.855,15866.0
2024-12-09 13:05:00,278.55,278.85,278.55,278.84,5591.0,275.8451,276.1422,275.8451,276.1323,5591.0
2024-12-09 13:10:00,278.8,279.17,278.79,279.14,15350.0,276.0927,276.4591,276.0828,276.4294,15350.0
2024-12-09 13:15:00,279.14,279.14,278.87,278.96,6074.0,276.4294,276.4294,276.162,276.2511,6074.0
2024-12-09 13:20:00,279.01,279.04,278.75,278.93,10834.0,276.3006,276.3304,276.0432,276.2214,10834.0
2024-12-09 13:25:00,278.94,278.94,278.18,278.35,31910.0,276.2313,276.2313,275.4787,275.6471,31910.0
2024-12-09 13:30:00,278.36,278.36,277.78,277.97,11365.0,275.657,275.657,275.0826,275.2707,11365.0
2024-12-09 13:35:00,278.0,278.46,277.94,278.27,6974.0,275.3005,275.756,275.241,275.5678,6974.0
2024-12-09 13:40:00,278.37,278.39,278.22,278.22,3257.0,275.6669,275.6867,275.5183,275.5183,3257.0
2024-12-09 13:45:00,278.2,278.29,277.97,278.16,17547.0,275.4985,275.5876,275.2707,275.4589,17547.0
2024-12-09 13:50:00,278.17,278.2,278.02,278.15,4843.0,275.4688,275.4985,275.3203,275.449,4843.0
2024-12-09 13:55:00,278.15,278.39,278.03,278.25,4474.0,275.449,275.6867,275.3302,275.548,4474.0
2024-12-09 14:00:00,278.26,278.44,278.03,278.03,8900.0,275.5579,275.7362,275.3302,275.3302,8900.0
2024-12-09 14:05:00,278.16,278.2,277.59,277.74,9260.0,275.4589,275.4985,274.8944,275.043,9260.0
2024-12-09 14:10:00,277.74,277.89,277.51,277.89,16540.0,275.043,275.1915,274.8152,275.1915,16540.0
2024-12-09 14:15:00,277.9,278.25,277.86,278.24,15202.0,275.2014,275.548,275.1618,275.5381,15202.0
2024-12-09 14:20:00,278.13,278.24,277.85,278.09,4856.0,275.4292,275.5381,275.1519,275.3896,4856.0
2024-12-09 14:25:00,278.24,278.27,278.09,278.26,9197.0,275.5381,275.5678,275.3896,275.5579,9197.0
2024-12-09 14:30:00,278.29,278.43,278.18,278.41,8258.0,275.5876,275.7263,275.4787,275.7065,8258.0
2024-12-09 14:35:00,278.38,278.41,277.97,278.11,5392.0,275.6768,275.7065,275.2707,275.4094,5392.0
2024-12-09 14:40:00,278.11,278.13,277.66,277.8,9620.0,275.4094,275.4292,274.9638,275.1024,9620.0
2024-12-09 14:45:00,277.76,278.12,277.73,278.05,12153.0,275.0628,275.4193,275.0331,275.35,12153.0
2024-12-09 14:50:00,278.12,278.19,278.0,278.13,7511.0,275.4193,275.4886,275.3005,275.4292,7511.0
2024-12-09 14:55:00,278.06,278.23,277.95,278.09,17248.0,275.3599,275.5282,275.2509,275.3896,17248.0
2024-12-09 15:00:00,278.07,278.34,277.95,278.03,5264.0,275.3698,275.6372,275.2509,275.3302,5264.0
2024-12-09 15:05:00,278.17,278.18,277.4,277.63,4684.0,275.4688,275.4787,274.7063,274.934,4684.0
2024-12-09 15:10:00,277.75,277.88,277.63,277.71,8146.0,275.0529,275.1816,274.934,275.0133,8146.0
2024-12-09 15:15:00,277.73,277.88,277.64,277.84,4986.0,275.0331,275.1816,274.944,275.142,4986.0
2024-12-09 15:20:00,277.79,278.02,277.68,277.96,10615.0,275.0925,275.3203,274.9836,275.2608,10615.0
2024-12-09 15:25:00,277.84,278.04,277.72,277.98,5075.0,275.142,275.3401,275.0232,275.2807,5075.0
2024-12-09 15:30:00,277.98,277.99,277.69,277.79,12812.0,275.2807,275.2906,274.9935,275.0925,12812.0
2024-12-09 15:35:00,277.79,277.86,277.39,277.46,20591.0,275.0925,275.1618,274.6964,274.7657,20591.0
2024-12-09 15:40:00,277.41,277.43,277.06,277.2,24010.0,274.7162,274.736,274.3696,274.5082,24010.0
2024-12-09 15:45:00,277.18,277.27,277.04,277.06,18297.0,274.4884,274.5775,274.3498,274.3696,18297.0
2024-12-09 15:50:00,277.12,277.32,276.88,277.18,31289.0,274.429,274.6271,274.1913,274.4884,31289.0
2024-12-09 15:55:00,277.18,277.84,277.08,277.32,104947.0,274.4884,275.142,274.3894,274.6271,104947.0
2024-12-10 09:30:00,277.0,277.0,273.15,273.36,36840.0,274.3102,274.3102,270.4976,270.7055,36840.0
2024-12-10 09:35:00,273.36,274.08,273.09,273.4,12586.0,270.7055,271.4185,270.4381,270.7451,12586.0
2024-12-10 09:40:00,273.41,274.22,272.69,273.6,10198.0,270.755,271.5572,270.042,270.9432,10198.0
2024-12-10 09:45:00,273.38,274.44,273.28,274.0,8224.0,270.7253,271.775,270.6263,271.3393,8224.0
2024-12-10 09:50:00,274.1,274.61,273.91,274.46,5482.0,271.4383,271.9434,271.2502,271.7948,5482.0
2024-12-10 09:55:00,274.49,275.24,274.44,275.24,6331.0,271.8245,272.5673,271.775,272.5673,6331.0
2024-12-10 10:00:00,275.06,275.27,274.48,274.5,6704.0,272.389,272.597,271.8146,271.8344,6704.0
2024-12-10 10:05:00,274.34,274.34,273.46,273.47,4832.0,271.676,271.676,270.8045,270.8144,4832.0
2024-12-10 10:10:00,273.47,273.61,272.5,272.58,7763.0,270.8144,270.9531,269.8539,269.9331,7763.0
2024-12-10 10:15:00,272.64,272.79,272.39,272.63,4439.0,269.9925,270.141,269.7449,269.9826,4439.0
2024-12-10 10:20:00,272.63,273.23,272.42,272.81,10854.0,269.9826,270.5768,269.7746,270.1609,10854.0
2024-12-10 10:25:00,272.72,273.53,272.48,273.0,6263.0,270.0717,270.8739,269.8341,270.349,6263.0
2024-12-10 10:30:00,273.34,273.75,273.24,273.75,9067.0,270.6857,271.0917,270.5867,271.0917,9067.0
2024-12-10 10:35:00,273.54,273.6,273.15,273.15,7919.0,270.8838,270.9432,270.4976,270.4976,7919.0
2024-12-10 10:40:00,273.44,273.55,273.22,273.38,7152.0,270.7847,270.8937,270.5669,270.7253,7152.0
2024-12-10 10:45:00,273.29,274.07,273.22,273.73,9548.0,270.6362,271.4086,270.5669,271.0719,9548.0
2024-12-10 10:50:00,273.9,273.92,273.31,273.47,5701.0,271.2403,271.2601,270.656,270.8144,5701.0
2024-12-10 10:55:00,273.48,274.1,273.47,273.59,13039.0,270.8243,271.4383,270.8144,270.9333,13039.0
2024-12-10 11:00:00,273.56,274.44,273.51,274.36,9592.0,270.9036,271.775,270.8541,271.6958,9592.0
2024-12-10 11:05:00,274.41,275.32,274.26,275.1,11513.0,271.7453,272.6465,271.5968,272.4286,11513.0
2024-12-10 11:10:00,275.1,275.1,274.56,274.56,6835.0,272.4286,272.4286,271.8939,271.8939,6835.0
2024-12-10 11:15:00,274.63,275.08,274.57,274.6,2875.0,271.9632,272.4088,271.9038,271.9335,2875.0
2024-12-10 11:20:00,274.86,274.98,274.65,274.94,5542.0,272.1909,272.3098,271.983,272.2702,5542.0
2024-12-10 11:25:00,274.93,275.83,274.93,275.69,8573.0,272.2603,273.1515,272.2603,273.0129,8573.0
2024-12-10 11:30:00,275.61,276.25,275.46,276.14,2827.0,272.9337,273.5675,272.7851,273.4585,2827.0
2024-12-10 11:35:00,276.22,276.22,275.79,275.93,4257.0,273.5377,273.5377,273.1119,273.2506,4257.0
2024-12-10 11:40:00,276.04,276.62,275.94,276.62,11335.0,273.3595,273.9339,273.2605,273.9339,11335.0
2024-12-10 11:45:00,276.29,276.49,276.14,276.25,13884.0,273.6071,273.8051,273.4585,273.5675,13884.0
2024-12-10 11:50:00,276.25,276.69,276.06,276.63,18936.0,273.5675,274.0032,273.3793,273.9438,18936.0
2024-12-10 11:55:00,276.45,276.52,276.08,276.43,12184.0,273.7655,273.8348,273.3991,273.7457,12184.0
2024-12-10 12:00:00,276.43,276.58,276.0,276.19,15493.0,273.7457,273.8942,273.3199,273.508,15493.0
2024-12-10 12:05:00,276.22,276.35,276.14,276.33,2392.0,273.5377,273.6665,273.4585,273.6467,2392.0
2024-12-10 12:10:00,276.38,276.7,276.27,276.59,7284.0,273.6962,274.0131,273.5873,273.9041,7284.0
2024-12-10 12:15:00,276.48,276.64,276.25,276.38,7783.0,273.7952,273.9537,273.5675,273.6962,7783.0
2024-12-10 12:20:00,276.26,276.37,275.74,275.9,52140.0,273.5774,273.6863,273.0624,273.2208,52140.0
2024-12-10 12:25:00,275.77,275.99,275.52,275.99,12740.0,273.0921,273.31,272.8445,273.31,12740.0
2024-12-10 12:30:00,275.73,275.86,275.24,275.59,6545.0,273.0525,273.1812,272.5673,272.9139,6545.0
2024-12-10 12:35:00,275.71,276.46,275.71,276.46,3174.0,273.0327,273.7754,273.0327,273.7754,3174.0
2024-12-10 12:40:00,276.31,276.47,276.03,276.14,2895.0,273.6269,273.7853,273.3496,273.4585,2895.0
2024-12-10 12:45:00,276.14,276.19,275.89,276.04,3711.0,273.4585,273.508,273.2109,273.3595,3711.0
2024-12-10 12:50:00,275.93,276.36,275.61,276.36,9828.0,273.2506,273.6764,272.9337,273.6764,9828.0
2024-12-10 12:55:00,275.91,275.91,275.73,275.81,2164.0,273.2308,273.2308,273.0525,273.1317,2164.0
2024-12-10 13:00:00,275.71,275.84,275.35,275.66,6313.0,273.0327,273.1614,272.6762,272.9832,6313.0
2024-12-10 13:05:00,275.45,276.15,275.45,275.93,3899.0,272.7752,273.4684,272.7752,273.2506,3899.0
2024-12-10 13:10:00,276.14,276.22,275.92,275.96,3649.0,273.4585,273.5377,273.2407,273.2803,3649.0
2024-12-10 13:15:00,275.85,276.0,275.72,275.95,4436.0,273.1713,273.3199,273.0426,273.2704,4436.0
2024-12-10 13:20:00,275.95,275.98,275.68,275.68,3312.0,273.2704,273.3001,273.003,273.003,3312.0
2024-12-10 13:25:00,275.61,275.74,275.47,275.67,4882.0,272.9337,273.0624,272.795,272.9931,4882.0
2024-12-10 13:30:00,275.55,275.81,275.47,275.64,10441.0,272.8742,273.1317,272.795,272.9634,10441.0
2024-12-10 13:35:00,275.73,275.88,275.56,275.87,3997.0,273.0525,273.201,272.8842,273.1911,3997.0
2024-12-10 13:40:00,275.91,276.0,275.52,275.91,4833.0,273.2308,273.3199,272.8445,273.2308,4833.0
2024-12-10 13:45:00,275.94,276.14,275.77,276.1,7698.0,273.2605,273.4585,273.0921,273.4189,7698.0
2024-12-10 13:50:00,276.14,276.28,275.96,276.14,4232.0,273.4585,273.5972,273.2803,273.4585,4232.0
2024-12-10 13:55:00,276.17,276.17,275.9,275.92,3835.0,273.4882,273.4882,273.2208,273.2407,3835.0
2024-12-10 14:00:00,275.95,276.02,275.8,275.82,2489.0,273.2704,273.3397,273.1218,273.1416,2489.0
2024-12-10 14:05:00,275.96,276.53,275.92,276.42,6333.0,273.2803,273.8447,273.2407,273.7358,6333.0
2024-12-10 14:10:00,276.48,276.5,276.25,276.46,7845.0,273.7952,273.815,273.5675,273.7754,7845.0
2024-12-10 14:15:00,276.36,276.7,276.35,276.7,5556.0,273.6764,274.0131,273.6665,274.0131,5556.0
2024-12-10 14:20:00,276.68,276.79,276.68,276.69,2411.0,273.9933,274.1022,273.9933,274.0032,2411.0
2024-12-10 14:25:00,276.73,276.95,276.61,276.87,7789.0,274.0428,274.2607,273.924,274.1814,7789.0
2024-12-10 14:30:00,276.8,276.93,276.62,276.64,4610.0,274.1121,274.2408,273.9339,273.9537,4610.0
2024-12-10 14:35:00,276.78,277.13,276.78,277.03,4906.0,274.0923,274.4389,274.0923,274.3399,4906.0
2024-12-10 14:40:00,277.06,277.29,277.04,277.06,3787.0,274.3696,274.5974,274.3498,274.3696,3787.0
2024-12-10 14:45:00,277.06,277.49,277.06,277.24,13943.0,274.3696,274.7954,274.3696,274.5478,13943.0
2024-12-10 14:50:00,277.14,277.14,276.78,276.79,3759.0,274.4488,274.4488,274.0923,274.1022,3759.0
2024-12-10 14:55:00,276.79,276.93,276.47,276.74,9738.0,274.1022,274.2408,273.7853,274.0527,9738.0
2024-12-10 15:00:00,276.69,276.81,276.53,276.67,9410.0,274.0032,274.122,273.8447,273.9834,9410.0
2024-12-10 15:05:00,276.7,276.7,276.37,276.46,9044.0,274.0131,274.0131,273.6863,273.7754,9044.0
2024-12-10 15:10:00,276.41,276.51,276.15,276.25,12493.0,273.7259,273.8249,273.4684,273.5675,12493.0
2024-12-10 15:15:00,276.25,276.26,275.88,275.98,23343.0,273.5675,273.5774,273.201,273.3001,23343.0
2024-12-10 15:20:00,275.97,276.03,275.72,275.94,15761.0,273.2902,273.3496,273.0426,273.2605,15761.0
2024-12-10 15:25:00,275.8,276.11,275.75,276.03,12073.0,273.1218,273.4288,273.0723,273.3496,12073.0
2024-12-10 15:30:00,275.98,276.02,275.51,275.94,22571.0,273.3001,273.3397,272.8346,273.2605,22571.0
2024-12-10 15:35:00,275.94,276.02,275.57,275.83,23312.0,273.2605,273.3397,272.8941,273.1515,23312.0
2024-12-10 15:40:00,275.84,276.12,275.75,275.8,11178.0,273.1614,273.4387,273.0723,273.1218,11178.0
2024-12-10 15:45:00,275.85,276.0,275.09,275.1,12889.0,273.1713,273.3199,272.4187,272.4286,12889.0
2024-12-10 15:50:00,275.18,275.37,274.31,274.85,36074.0,272.5078,272.696,271.6463,272.181,36074.0
2024-12-10 15:55:00,274.83,275.0,274.11,274.71,111996.0,272.1612,272.3296,271.4482,272.0424,111996.0
2024-12-11 09:30:00,274.4,276.22,273.8,274.7,22540.0,271.7354,273.5377,271.1412,272.0325,22540.0
2024-12-11 09:35:00,274.29,275.44,274.29,274.68,2137.0,271.6265,272.7653,271.6265,272.0127,2137.0
2024-12-11 09:40:00,274.06,274.77,274.0,274.43,6721.0,271.3987,272.1018,271.3393,271.7651,6721.0
2024-12-11 09:45:00,274.74,275.05,274.11,274.4,8951.0,272.0721,272.3791,271.4482,271.7354,8951.0
2024-12-11 09:50:00,274.23,274.48,273.64,273.86,30130.0,271.5671,271.8146,270.9828,271.2007,30130.0
2024-12-11 09:55:00,273.97,274.62,273.67,274.17,13360.0,271.3096,271.9533,271.0125,271.5076,13360.0
2024-12-11 10:00:00,274.05,274.57,273.8,274.35,12314.0,271.3888,271.9038,271.1412,271.6859,12314.0
2024-12-11 10:05:00,274.46,274.46,273.97,273.98,6909.0,271.7948,271.7948,271.3096,271.3195,6909.0
2024-12-11 10:10:00,273.99,274.99,273.98,274.21,7368.0,271.3294,272.3197,271.3195,271.5473,7368.0
2024-12-11 10:15:00,274.09,274.64,274.04,274.54,4178.0,271.4284,271.9731,271.3789,271.8741,4178.0
2024-12-11 10:20:00,274.54,274.96,274.53,274.73,3938.0,271.8741,272.29,271.8642,272.0622,3938.0
2024-12-11 10:25:00,274.91,275.15,274.73,275.09,5932.0,272.2405,272.4781,272.0622,272.4187,5932.0
2024-12-11 10:30:00,274.93,275.0,274.62,274.74,4006.0,272.2603,272.3296,271.9533,272.0721,4006.0
2024-12-11 10:35:00,274.73,275.07,274.62,275.03,5579.0,272.0622,272.3989,271.9533,272.3593,5579.0
2024-12-11 10:40:00,275.06,275.24,274.94,275.19,4596.0,272.389,272.5673,272.2702,272.5177,4596.0
2024-12-11 10:45:00,275.04,275.32,274.95,275.07,4742.0,272.3692,272.6465,272.2801,272.3989,4742.0
2024-12-11 10:50:00,275.1,275.46,275.05,275.44,10424.0,272.4286,272.7851,272.3791,272.7653,10424.0
2024-12-11 10:55:00,275.2,275.53,274.98,275.1,2896.0,272.5276,272.8544,272.3098,272.4286,2896.0
2024-12-11 11:00:00,275.19,275.2,274.5,274.52,3848.0,272.5177,272.5276,271.8344,271.8542,3848.0
2024-12-11 11:05:00,274.82,274.83,274.25,274.54,1872.0,272.1513,272.1612,271.5869,271.8741,1872.0
2024-12-11 11:10:00,274.82,274.89,274.44,274.48,3698.0,272.1513,272.2207,271.775,271.8146,3698.0
2024-12-11 11:15:00,274.49,274.6,274.27,274.33,3038.0,271.8245,271.9335,271.6067,271.6661,3038.0
2024-12-11 11:20:00,274.59,274.82,274.5,274.54,3961.0,271.9236,272.1513,271.8344,271.8741,3961.0
2024-12-11 11:25:00,274.66,274.98,274.64,274.8,5278.0,271.9929,272.3098,271.9731,272.1315,5278.0
2024-12-11 11:30:00,274.82,275.56,274.82,275.32,5091.0,272.1513,272.8842,272.1513,272.6465,5091.0
2024-12-11 11:35:00,275.32,275.7,275.2,275.7,3473.0,272.6465,273.0228,272.5276,273.0228,3473.0
2024-12-11 11:40:00,275.74,276.15,275.73,275.95,3906.0,273.0624,273.4684,273.0525,273.2704,3906.0
2024-12-11 11:45:00,276.03,276.03,275.52,275.57,7950.0,273.3496,273.3496,272.8445,272.8941,7950.0
2024-12-11 11:50:00,275.51,275.76,275.44,275.59,5641.0,272.8346,273.0822,272.7653,272.9139,5641.0
2024-12-11 11:55:00,275.59,275.84,275.47,275.69,7452.0,272.9139,273.1614,272.795,273.0129,7452.0
2024-12-11 12:00:00,275.5,275.57,275.38,275.38,3792.0,272.8247,272.8941,272.7059,272.7059,3792.0
2024-12-11 12:05:00,275.42,275.46,275.13,275.2,4517.0,272.7455,272.7851,272.4583,272.5276,4517.0
2024-12-11 12:10:00,275.26,275.26,274.52,274.52,10142.0,272.5871,272.5871,271.8542,271.8542,10142.0
2024-12-11 12:15:00,274.59,274.77,274.28,274.6,8590.0,271.9236,272.1018,271.6166,271.9335,8590.0
2024-12-11 12:20:00,274.58,274.77,274.49,274.56,8160.0,271.9137,272.1018,271.8245,271.8939,8160.0
2024-12-11 12:25:00,274.62,274.76,274.48,274.55,9751.0,271.9533,272.0919,271.8146,271.884,9751.0
2024-12-11 12:30:00,274.52,274.89,274.43,274.66,6060.0,271.8542,272.2207,271.7651,271.9929,6060.0
2024-12-11 12:35:00,274.66,274.77,274.56,274.65,4264.0,271.9929,272.1018,271.8939,271.983,4264.0
2024-12-11 12:40:00,274.61,274.89,274.47,274.8,12123.0,271.9434,272.2207,271.8047,272.1315,12123.0
2024-12-11 12:45:00,274.77,275.16,274.7,274.76,27075.0,272.1018,272.488,272.0325,272.0919,27075.0
2024-12-11 12:50:00,274.86,275.77,274.85,275.35,14158.0,272.1909,273.0921,272.181,272.6762,14158.0
2024-12-11 12:55:00,275.35,275.76,275.19,275.64,5633.0,272.6762,273.0822,272.5177,272.9634,5633.0
2024-12-11 13:00:00,275.77,275.77,275.5,275.72,4874.0,273.0921,273.0921,272.8247,273.0426,4874.0
2024-12-11 13:05:00,275.51,275.75,275.37,275.73,6526.0,272.8346,273.0723,272.696,273.0525,6526.0
2024-12-11 13:10:00,275.69,275.94,275.67,275.8,10936.0,273.0129,273.2605,272.9931,273.1218,10936.0
2024-12-11 13:15:00,275.93,276.04,275.34,275.56,9580.0,273.2506,273.3595,272.6663,272.8842,9580.0
2024-12-11 13:20:00,275.57,275.76,275.42,275.5,2862.0,272.8941,273.0822,272.7455,272.8247,2862.0
2024-12-11 13:25:00,275.6,275.85,275.49,275.85,5419.0,272.9238,273.1713,272.8148,273.1713,5419.0
2024-12-11 13:30:00,275.8,275.84,275.41,275.64,21815.0,273.1218,273.1614,272.7356,272.9634,21815.0
2024-12-11 13:35:00,275.56,276.07,275.41,276.07,5624.0,272.8842,273.3892,272.7356,273.3892,5624.0
2024-12-11 13:40:00,276.03,276.08,275.83,275.9,5607.0,273.3496,273.3991,273.1515,273.2208,5607.0
2024-12-11 13:45:00,275.9,276.14,275.8,276.0,5361.0,273.2208,273.4585,273.1218,273.3199,5361.0
2024-12-11 13:50:00,275.91,276.27,275.9,276.27,1700.0,273.2308,273.5873,273.2208,273.5873,1700.0
2024-12-11 13:55:00,276.27,276.27,276.04,276.08,3167.0,273.5873,273.5873,273.3595,273.3991,3167.0
2024-12-11 14:00:00,276.08,276.11,275.87,275.97,5638.0,273.3991,273.4288,273.1911,273.2902,5638.0
2024-12-11 14:05:00,276.06,276.47,276.06,276.25,4955.0,273.3793,273.7853,273.3793,273.5675,4955.0
2024-12-11 14:10:00,276.25,276.54,276.25,276.54,2106.0,273.5675,273.8546,273.5675,273.8546,2106.0
2024-12-11 14:15:00,276.59,276.66,276.28,276.37,5405.0,273.9041,273.9735,273.5972,273.6863,5405.0
2024-12-11 14:20:00,276.31,276.47,276.22,276.44,4766.0,273.6269,273.7853,273.5377,273.7556,4766.0
2024-12-11 14:25:00,276.23,276.46,276.16,276.17,2305.0,273.5476,273.7754,273.4783,273.4882,2305.0
2024-12-11 14:30:00,276.35,276.58,276.19,276.5,5621.0,273.6665,273.8942,273.508,273.815,5621.0
2024-12-11 14:35:00,276.41,276.74,276.38,276.74,5281.0,273.7259,274.0527,273.6962,274.0527,5281.0
2024-12-11 14:40:00,276.6,276.87,276.46,276.84,4987.0,273.9141,274.1814,273.7754,274.1517,4987.0
2024-12-11 14:45:00,276.81,276.93,276.74,276.82,5704.0,274.122,274.2408,274.0527,274.1319,5704.0
2024-12-11 14:50:00,276.82,276.83,276.55,276.68,4662.0,274.1319,274.1418,273.8645,273.9933,4662.0
2024-12-11 14:55:00,276.68,276.77,276.55,276.76,4791.0,273.9933,274.0824,273.8645,274.0725,4791.0
2024-12-11 15:00:00,276.66,276.74,276.57,276.67,5046.0,273.9735,274.0527,273.8843,273.9834,5046.0
2024-12-11 15:05:00,276.65,276.66,276.52,276.62,5086.0,273.9636,273.9735,273.8348,273.9339,5086.0
2024-12-11 15:10:00,276.62,276.74,276.43,276.43,6709.0,273.9339,274.0527,273.7457,273.7457,6709.0
2024-12-11 15:15:00,276.31,276.62,276.07,276.5,6963.0,273.6269,273.9339,273.3892,273.815,6963.0
2024-12-11 15:20:00,276.5,276.5,275.96,276.19,6526.0,273.815,273.815,273.2803,273.508,6526.0
2024-12-11 15:25:00,276.03,276.23,276.03,276.15,3342.0,273.3496,273.5476,273.3496,273.4684,3342.0
2024-12-11 15:30:00,276.15,276.33,276.0,276.3,6911.0,273.4684,273.6467,273.3199,273.617,6911.0
2024-12-11 15:35:00,276.31,276.94,276.31,276.65,16763.0,273.6269,274.2507,273.6269,273.9636,16763.0
2024-12-11 15:40:00,276.65,276.76,276.39,276.39,4600.0,273.9636,274.0725,273.7061,273.7061,4600.0
2024-12-11 15:45:00,276.39,276.55,276.22,276.44,26309.0,273.7061,273.8645,273.5377,273.7556,26309.0
2024-12-11 15:50:00,276.5,276.94,276.44,276.73,34326.0,273.815,274.2507,273.7556,274.0428,34326.0
2024-12-11 15:55:00,276.64,276.84,276.06,276.22,61946.0,273.9537,274.1517,273.3793,273.5377,61946.0
2024-12-12 09:30:00,277.76,278.83,276.84,276.85,20713.0,275.0628,276.1224,274.1517,274.1616,20713.0
2024-12-12 09:35:00,276.4,278.01,276.4,277.23,2992.0,273.716,275.3104,273.716,274.5379,2992.0
2024-12-12 09:40:00,277.86,278.0,277.09,277.82,8026.0,275.1618,275.3005,274.3993,275.1222,8026.0
2024-12-12 09:45:00,277.36,277.63,277.24,277.37,3876.0,274.6667,274.934,274.5478,274.6766,3876.0
2024-12-12 09:50:00,277.36,277.85,277.1,277.71,11149.0,274.6667,275.1519,274.4092,275.0133,11149.0
2024-12-12 09:55:00,277.66,277.91,277.24,277.61,9142.0,274.9638,275.2113,274.5478,274.9142,9142.0
2024-12-12 10:00:00,277.91,278.08,277.0,277.06,13535.0,275.2113,275.3797,274.3102,274.3696,13535.0
2024-12-12 10:05:00,277.06,277.57,276.6,277.38,8246.0,274.3696,274.8746,273.9141,274.6865,8246.0
2024-12-12 10:10:00,277.36,277.79,277.13,277.36,5806.0,274.6667,275.0925,274.4389,274.6667,5806.0
2024-12-12 10:15:00,277.61,277.66,277.17,277.28,2798.0,274.9142,274.9638,274.4785,274.5874,2798.0
2024-12-12 10:20:00,277.13,277.19,276.73,277.13,2263.0,274.4389,274.4983,274.0428,274.4389,2263.0
2024-12-12 10:25:00,276.91,277.08,276.77,276.77,2198.0,274.221,274.3894,274.0824,274.0824,2198.0
2024-12-12 10:30:00,276.86,277.14,276.69,276.93,3207.0,274.1715,274.4488,274.0032,274.2408,3207.0
2024-12-12 10:35:00,276.93,277.28,276.67,277.19,6049.0,274.2408,274.5874,273.9834,274.4983,6049.0
2024-12-12 10:40:00,277.13,277.19,276.74,276.91,12365.0,274.4389,274.4983,274.0527,274.221,12365.0
2024-12-12 10:45:00,276.92,277.0,276.75,276.79,17395.0,274.2309,274.3102,274.0626,274.1022,17395.0
2024-12-12 10:50:00,276.98,276.98,276.6,276.94,3262.0,274.2904,274.2904,273.9141,274.2507,3262.0
2024-12-12 10:55:00,276.86,277.14,276.83,277.05,3545.0,274.1715,274.4488,274.1418,274.3597,3545.0
2024-12-12 11:00:00,277.07,277.23,276.52,276.71,4958.0,274.3795,274.5379,273.8348,274.023,4958.0
2024-12-12 11:05:00,276.73,276.85,276.43,276.43,2028.0,274.0428,274.1616,273.7457,273.7457,2028.0
2024-12-12 11:10:00,276.77,276.99,276.47,276.55,4019.0,274.0824,274.3003,273.7853,273.8645,4019.0
2024-12-12 11:15:00,276.5,276.6,276.21,276.56,9858.0,273.815,273.9141,273.5278,273.8744,9858.0
2024-12-12 11:20:00,276.61,277.14,276.55,277.13,3606.0,273.924,274.4488,273.8645,274.4389,3606.0
2024-12-12 11:25:00,277.14,277.25,276.9,277.04,4855.0,274.4488,274.5577,274.2111,274.3498,4855.0
2024-12-12 11:30:00,277.05,277.26,277.04,277.25,4909.0,274.3597,274.5676,274.3498,274.5577,4909.0
2024-12-12 11:35:00,277.25,277.61,277.25,277.38,7727.0,274.5577,274.9142,274.5577,274.6865,7727.0
2024-12-12 11:40:00,277.34,277.52,277.32,277.35,6120.0,274.6469,274.8251,274.6271,274.6568,6120.0
2024-12-12 11:45:00,277.35,277.35,276.84,276.84,9263.0,274.6568,274.6568,274.1517,274.1517,9263.0
2024-12-12 11:50:00,276.86,276.94,276.41,276.5,4881.0,274.1715,274.2507,273.7259,273.815,4881.0
2024-12-12 11:55:00,276.61,276.72,276.27,276.28,3330.0,273.924,274.0329,273.5873,273.5972,3330.0
2024-12-12 12:00:00,276.36,276.43,276.0,276.03,5568.0,273.6764,273.7457,273.3199,273.3496,5568.0
2024-12-12 12:05:00,276.03,276.13,275.74,275.77,10046.0,273.3496,273.4486,273.0624,273.0921,10046.0
2024-12-12 12:10:00,275.85,275.94,275.25,275.34,9225.0,273.1713,273.2605,272.5772,272.6663,9225.0
2024-12-12 12:15:00,275.36,275.64,275.35,275.5,7951.0,272.6861,272.9634,272.6762,272.8247,7951.0
2024-12-12 12:20:00,275.44,275.61,275.25,275.38,14109.0,272.7653,272.9337,272.5772,272.7059,14109.0
2024-12-12 12:25:00,275.49,275.72,275.34,275.68,22575.0,272.8148,273.0426,272.6663,273.003,22575.0
2024-12-12 12:30:00,275.68,275.78,275.59,275.63,3742.0,273.003,273.102,272.9139,272.9535,3742.0
2024-12-12 12:35:00,275.6,275.6,275.36,275.49,5987.0,272.9238,272.9238,272.6861,272.8148,5987.0
2024-12-12 12:40:00,275.48,275.65,275.39,275.65,9338.0,272.8049,272.9733,272.7158,272.9733,9338.0
2024-12-12 12:45:00,275.54,275.65,275.03,275.03,23515.0,272.8643,272.9733,272.3593,272.3593,23515.0
2024-12-12 12:50:00,275.09,275.18,275.0,275.18,4759.0,272.4187,272.5078,272.3296,272.5078,4759.0
2024-12-12 12:55:00,275.07,275.27,275.07,275.1,3661.0,272.3989,272.597,272.3989,272.4286,3661.0
2024-12-12 13:00:00,275.11,275.38,275.1,275.11,4802.0,272.4385,272.7059,272.4286,272.4385,4802.0
2024-12-12 13:05:00,275.12,275.36,275.11,275.31,3373.0,272.4484,272.6861,272.4385,272.6366,3373.0
2024-12-12 13:10:00,275.17,275.4,275.13,275.22,3061.0,272.4979,272.7257,272.4583,272.5475,3061.0
2024-12-12 13:15:00,275.2,275.29,275.15,275.15,6839.0,272.5276,272.6168,272.4781,272.4781,6839.0
2024-12-12 13:20:00,275.28,275.4,275.13,275.36,5302.0,272.6069,272.7257,272.4583,272.6861,5302.0
2024-12-12 13:25:00,275.35,275.35,275.04,275.16,7394.0,272.6762,272.6762,272.3692,272.488,7394.0
2024-12-12 13:30:00,275.16,275.24,274.95,274.95,10918.0,272.488,272.5673,272.2801,272.2801,10918.0
2024-12-12 13:35:00,274.8,275.0,274.66,275.0,7584.0,272.1315,272.3296,271.9929,272.3296,7584.0
2024-12-12 13:40:00,274.93,275.25,274.93,275.05,2883.0,272.2603,272.5772,272.2603,272.3791,2883.0
2024-12-12 13:45:00,275.11,275.12,275.0,275.12,2075.0,272.4385,272.4484,272.3296,272.4484,2075.0
2024-12-12 13:50:00,275.06,275.29,274.96,275.29,4306.0,272.389,272.6168,272.29,272.6168,4306.0
2024-12-12 13:55:00,275.44,275.44,275.19,275.19,2650.0,272.7653,272.7653,272.5177,272.5177,2650.0
2024-12-12 14:00:00,275.23,275.38,275.06,275.38,5987.0,272.5574,272.7059,272.389,272.7059,5987.0
2024-12-12 14:05:00,275.31,275.37,275.21,275.31,6976.0,272.6366,272.696,272.5375,272.6366,6976.0
2024-12-12 14:10:00,275.3,275.47,275.1,275.3,20836.0,272.6267,272.795,272.4286,272.6267,20836.0
2024-12-12 14:15:00,275.31,275.34,275.03,275.22,5311.0,272.6366,272.6663,272.3593,272.5475,5311.0
2024-12-12 14:20:00,275.22,275.46,275.18,275.25,4882.0,272.5475,272.7851,272.5078,272.5772,4882.0
2024-12-12 14:25:00,275.26,275.26,275.06,275.13,10080.0,272.5871,272.5871,272.389,272.4583,10080.0
2024-12-12 14:30:00,275.11,275.25,275.03,275.22,9289.0,272.4385,272.5772,272.3593,272.5475,9289.0
2024-12-12 14:35:00,275.19,275.43,275.11,275.43,3876.0,272.5177,272.7554,272.4385,272.7554,3876.0
2024-12-12 14:40:00,275.37,275.43,275.12,275.36,4304.0,272.696,272.7554,272.4484,272.6861,4304.0
2024-12-12 14:45:00,275.36,275.48,275.22,275.36,6384.0,272.6861,272.8049,272.5475,272.6861,6384.0
2024-12-12 14:50:00,275.28,275.53,275.27,275.49,2900.0,272.6069,272.8544,272.597,272.8148,2900.0
2024-12-12 14:55:00,275.41,275.45,275.28,275.31,5404.0,272.7356,272.7752,272.6069,272.6366,5404.0
2024-12-12 15:00:00,275.36,275.56,275.34,275.44,5105.0,272.6861,272.8842,272.6663,272.7653,5105.0
2024-12-12 15:05:00,275.47,275.81,275.47,275.79,6031.0,272.795,273.1317,272.795,273.1119,6031.0
2024-12-12 15:10:00,275.76,275.91,275.73,275.91,3466.0,273.0822,273.2308,273.0525,273.2308,3466.0
2024-12-12 15:15:00,275.93,276.12,275.83,275.99,6404.0,273.2506,273.4387,273.1515,273.31,6404.0
2024-12-12 15:20:00,275.98,276.28,275.92,276.23,3771.0,273.3001,273.5972,273.2407,273.5476,3771.0
2024-12-12 15:25:00,276.37,276.41,276.13,276.27,6566.0,273.6863,273.7259,273.4486,273.5873,6566.0
2024-12-12 15:30:00,276.27,276.33,276.07,276.23,6091.0,273.5873,273.6467,273.3892,273.5476,6091.0
2024-12-12 15:35:00,276.23,276.27,276.03,276.09,8611.0,273.5476,273.5873,273.3496,273.409,8611.0
2024-12-12 15:40:00,276.09,276.18,275.75,275.79,9738.0,273.409,273.4981,273.0723,273.1119,9738.0
2024-12-12 15:45:00,275.8,275.84,275.69,275.71,7421.0,273.1218,273.1614,273.0129,273.0327,7421.0
2024-12-12 15:50:00,275.82,275.85,275.56,275.63,16800.0,273.1416,273.1713,272.8842,272.9535,16800.0
2024-12-12 15:55:00,275.67,275.87,275.28,275.33,87966.0,272.9931,273.1911,272.6069,272.6564,87966.0
2024-12-13 09:30:00,275.78,276.13,274.47,275.16,25476.0,274.0022,274.3499,272.7006,273.3862,25476.0
2024-12-13 09:35:00,275.66,276.2,275.65,276.2,1016.0,273.8829,274.4195,273.873,274.4195,1016.0
2024-12-13 09:40:00,276.09,276.09,275.0,275.02,4164.0,274.3102,274.3102,273.2272,273.2471,4164.0
2024-12-13 09:45:00,275.0,276.23,274.92,276.23,16821.0,273.2272,274.4493,273.1477,274.4493,16821.0
2024-12-13 09:50:00,276.22,276.67,275.95,276.15,4699.0,274.4393,274.8864,274.1711,274.3698,4699.0
2024-12-13 09:55:00,276.04,276.26,275.67,276.26,4024.0,274.2605,274.4791,273.8929,274.4791,4024.0
2024-12-13 10:00:00,276.16,276.16,275.5,275.55,1392.0,274.3797,274.3797,273.724,273.7736,1392.0
2024-12-13 10:05:00,275.27,275.88,275.26,275.7,2569.0,273.4955,274.1015,273.4855,273.9227,2569.0
2024-12-13 10:10:00,275.53,275.88,275.32,275.47,4492.0,273.7538,274.1015,273.5451,273.6942,4492.0
2024-12-13 10:15:00,275.78,275.9,275.58,275.85,2318.0,274.0022,274.1214,273.8035,274.0717,2318.0
2024-12-13 10:20:00,275.71,276.08,275.62,275.99,1892.0,273.9326,274.3002,273.8432,274.2108,1892.0
2024-12-13 10:25:00,276.12,276.5,275.99,276.1,3006.0,274.34,274.7175,274.2108,274.3201,3006.0
2024-12-13 10:30:00,276.0,276.01,275.58,275.58,3557.0,274.2207,274.2307,273.8035,273.8035,3557.0
2024-12-13 10:35:00,275.62,276.14,275.6,275.91,2594.0,273.8432,274.3598,273.8233,274.1313,2594.0
2024-12-13 10:40:00,275.89,276.12,275.67,276.02,3445.0,274.1115,274.34,273.8929,274.2406,3445.0
2024-12-13 10:45:00,276.12,276.15,275.83,276.03,6779.0,274.34,274.3698,274.0518,274.2506,6779.0
2024-12-13 10:50:00,276.02,276.64,275.97,276.45,12016.0,274.2406,274.8566,274.1909,274.6678,12016.0
2024-12-13 10:55:00,276.45,277.22,276.45,277.2,5186.0,274.6678,275.4329,274.6678,275.413,5186.0
2024-12-13 11:00:00,277.09,277.38,277.0,277.1,8719.0,275.3037,275.5919,275.2143,275.3137,8719.0
2024-12-13 11:05:00,277.29,277.7,276.96,277.49,6048.0,275.5024,275.9098,275.1746,275.7011,6048.0
2024-12-13 11:10:00,277.45,277.68,277.16,277.28,5321.0,275.6614,275.8899,275.3733,275.4925,5321.0
2024-12-13 11:15:00,277.28,277.28,276.8,276.8,3433.0,275.4925,275.4925,275.0156,275.0156,3433.0
2024-12-13 11:20:00,276.93,277.19,276.65,277.19,7196.0,275.1448,275.4031,274.8666,275.4031,7196.0
2024-12-13 11:25:00,276.99,277.37,276.86,277.15,2527.0,275.2044,275.5819,275.0752,275.3633,2527.0
2024-12-13 11:30:00,277.13,277.23,276.97,277.15,3966.0,275.3435,275.4428,275.1845,275.3633,3966.0
2024-12-13 11:35:00,277.16,277.16,276.82,277.13,3703.0,275.3733,275.3733,275.0355,275.3435,3703.0
2024-12-13 11:40:00,277.2,277.44,277.09,277.16,2873.0,275.413,275.6515,275.3037,275.3733,2873.0
2024-12-13 11:45:00,277.0,277.09,276.78,276.9,11111.0,275.2143,275.3037,274.9957,275.1149,11111.0
2024-12-13 11:50:00,276.86,277.03,276.7,277.03,12555.0,275.0752,275.2441,274.9162,275.2441,12555.0
2024-12-13 11:55:00,276.92,277.22,276.9,277.01,5888.0,275.1348,275.4329,275.1149,275.2242,5888.0
2024-12-13 12:00:00,276.91,277.0,276.64,276.66,1538.0,275.1249,275.2143,274.8566,274.8765,1538.0
2024-12-13 12:05:00,276.54,276.57,276.33,276.41,814.0,274.7573,274.7871,274.5486,274.6281,814.0
2024-12-13 12:10:00,276.41,276.43,276.25,276.38,2886.0,274.6281,274.648,274.4691,274.5983,2886.0
2024-12-13 12:15:00,276.49,276.52,276.13,276.14,1375.0,274.7076,274.7374,274.3499,274.3598,1375.0
2024-12-13 12:20:00,276.34,276.4,276.19,276.3,2818.0,274.5586,274.6182,274.4095,274.5188,2818.0
2024-12-13 12:25:00,276.37,276.74,276.17,276.47,2346.0,274.5884,274.956,274.3897,274.6877,2346.0
2024-12-13 12:30:00,276.47,276.53,276.29,276.38,7908.0,274.6877,274.7473,274.5089,274.5983,7908.0
2024-12-13 12:35:00,276.38,276.49,276.3,276.45,1200.0,274.5983,274.7076,274.5188,274.6678,1200.0
2024-12-13 12:40:00,276.45,276.52,276.14,276.21,7297.0,274.6678,274.7374,274.3598,274.4294,7297.0
2024-12-13 12:45:00,276.35,276.6,276.27,276.33,2973.0,274.5685,274.8169,274.489,274.5486,2973.0
2024-12-13 12:50:00,276.3,276.42,276.25,276.37,5408.0,274.5188,274.638,274.4691,274.5884,5408.0
2024-12-13 12:55:00,276.4,276.53,276.23,276.4,4140.0,274.6182,274.7473,274.4493,274.6182,4140.0
2024-12-13 13:00:00,276.43,276.54,276.22,276.31,2112.0,274.648,274.7573,274.4393,274.5287,2112.0
2024-12-13 13:05:00,276.22,276.47,276.17,276.41,4607.0,274.4393,274.6877,274.3897,274.6281,4607.0
2024-12-13 13:10:00,276.31,276.36,276.25,276.3,1078.0,274.5287,274.5784,274.4691,274.5188,1078.0
2024-12-13 13:15:00,276.3,276.47,276.23,276.47,3845.0,274.5188,274.6877,274.4493,274.6877,3845.0
2024-12-13 13:20:00,276.41,276.47,276.3,276.38,1111.0,274.6281,274.6877,274.5188,274.5983,1111.0
2024-12-13 13:25:00,276.27,276.5,276.24,276.37,4825.0,274.489,274.7175,274.4592,274.5884,4825.0
2024-12-13 13:30:00,276.48,276.51,276.24,276.47,3494.0,274.6977,274.7275,274.4592,274.6877,3494.0
2024-12-13 13:35:00,276.57,276.58,276.35,276.5,2169.0,274.7871,274.797,274.5685,274.7175,2169.0
2024-12-13 13:40:00,276.41,276.7,276.39,276.7,1010.0,274.6281,274.9162,274.6082,274.9162,1010.0
2024-12-13 13:45:00,276.7,276.7,276.46,276.55,1752.0,274.9162,274.9162,274.6778,274.7672,1752.0
2024-12-13 13:50:00,276.54,276.54,276.3,276.35,7692.0,274.7573,274.7573,274.5188,274.5685,7692.0
2024-12-13 13:55:00,276.28,276.32,275.88,276.0,19249.0,274.4989,274.5387,274.1015,274.2207,19249.0
2024-12-13 14:00:00,276.04,276.09,275.91,275.97,12242.0,274.2605,274.3102,274.1313,274.1909,12242.0
2024-12-13 14:05:00,275.96,276.1,275.82,276.09,10071.0,274.181,274.3201,274.0419,274.3102,10071.0
2024-12-13 14:10:00,276.04,276.04,275.92,275.98,9871.0,274.2605,274.2605,274.1413,274.2009,9871.0
2024-12-13 14:15:00,275.93,276.0,275.82,275.94,23999.0,274.1512,274.2207,274.0419,274.1611,23999.0
2024-12-13 14:20:00,276.01,276.23,275.8,275.86,7244.0,274.2307,274.4493,274.022,274.0816,7244.0
2024-12-13 14:25:00,275.68,275.77,275.55,275.55,2293.0,273.9028,273.9922,273.7736,273.7736,2293.0
2024-12-13 14:30:00,275.54,275.66,275.51,275.59,2154.0,273.7637,273.8829,273.7339,273.8134,2154.0
2024-12-13 14:35:00,275.64,275.98,275.45,275.87,2588.0,273.8631,274.2009,273.6743,274.0916,2588.0
2024-12-13 14:40:00,275.97,276.07,275.88,276.07,2743.0,274.1909,274.2903,274.1015,274.2903,2743.0
2024-12-13 14:45:00,276.06,276.15,275.96,276.13,3596.0,274.2804,274.3698,274.181,274.3499,3596.0
2024-12-13 14:50:00,276.21,276.25,275.97,276.0,5080.0,274.4294,274.4691,274.1909,274.2207,5080.0
2024-12-13 14:55:00,276.0,276.15,275.99,276.01,4776.0,274.2207,274.3698,274.2108,274.2307,4776.0
2024-12-13 15:00:00,276.01,276.07,275.89,276.02,4763.0,274.2307,274.2903,274.1115,274.2406,4763.0
2024-12-13 15:05:00,276.02,276.06,275.93,275.98,5148.0,274.2406,274.2804,274.1512,274.2009,5148.0
2024-12-13 15:10:00,276.02,276.08,275.87,275.9,8273.0,274.2406,274.3002,274.0916,274.1214,8273.0
2024-12-13 15:15:00,275.84,276.06,275.84,276.06,10787.0,274.0618,274.2804,274.0618,274.2804,10787.0
2024-12-13 15:20:00,276.08,276.34,276.0,276.26,4197.0,274.3002,274.5586,274.2207,274.4791,4197.0
2024-12-13 15:25:00,276.34,276.38,276.16,276.17,9883.0,274.5586,274.5983,274.3797,274.3897,9883.0
2024-12-13 15:30:00,276.22,276.4,276.22,276.4,8099.0,274.4393,274.6182,274.4393,274.6182,8099.0
2024-12-13 15:35:00,276.4,276.64,276.34,276.62,7479.0,274.6182,274.8566,274.5586,274.8368,7479.0
2024-12-13 15:40:00,276.63,276.65,276.37,276.42,4718.0,274.8467,274.8666,274.5884,274.638,4718.0
2024-12-13 15:45:00,276.39,276.76,276.39,276.68,5153.0,274.6082,274.9758,274.6082,274.8964,5153.0
2024-12-13 15:50:00,276.68,276.69,276.05,276.09,10085.0,274.8964,274.9063,274.2704,274.3102,10085.0
2024-12-13 15:55:00,276.12,276.45,275.99,276.13,35887.0,274.34,274.6678,274.2108,274.3499,35887.0
2024-12-16 09:30:00,276.1,276.95,275.08,275.53,29866.0,274.3201,275.1646,273.3067,273.7538,29866.0
2024-12-16 09:35:00,276.39,276.73,275.27,275.42,3700.0,274.6082,274.946,273.4955,273.6445,3700.0
2024-12-16 09:40:00,275.81,276.76,275.52,276.56,4155.0,274.032,274.9758,273.7438,274.7771,4155.0
2024-12-16 09:45:00,276.69,277.35,276.19,277.32,8882.0,274.9063,275.562,274.4095,275.5322,8882.0
2024-12-16 09:50:00,277.35,277.35,276.5,276.59,7807.0,275.562,275.562,274.7175,274.8069,7807.0
2024-12-16 09:55:00,276.2,276.7,276.2,276.38,9301.0,274.4195,274.9162,274.4195,274.5983,9301.0
2024-12-16 10:00:00,276.52,276.7,276.08,276.42,10143.0,274.7374,274.9162,274.3002,274.638,10143.0
2024-12-16 10:05:00,276.32,276.84,276.19,276.71,13285.0,274.5387,275.0553,274.4095,274.9262,13285.0
2024-12-16 10:10:00,276.81,277.48,276.52,277.06,8412.0,275.0255,275.6912,274.7374,275.2739,8412.0
2024-12-16 10:15:00,277.05,277.48,276.83,276.94,5847.0,275.264,275.6912,275.0454,275.1547,5847.0
2024-12-16 10:20:00,276.94,277.06,276.47,276.53,5785.0,275.1547,275.2739,274.6877,274.7473,5785.0
2024-12-16 10:25:00,276.46,276.64,275.95,276.1,6264.0,274.6778,274.8566,274.1711,274.3201,6264.0
2024-12-16 10:30:00,276.01,276.37,275.95,276.13,4668.0,274.2307,274.5884,274.1711,274.3499,4668.0
2024-12-16 10:35:00,276.09,276.21,275.81,276.11,9967.0,274.3102,274.4294,274.032,274.33,9967.0
2024-12-16 10:40:00,276.22,276.43,276.11,276.42,6916.0,274.4393,274.648,274.33,274.638,6916.0
2024-12-16 10:45:00,276.42,276.6,276.25,276.6,10508.0,274.638,274.8169,274.4691,274.8169,10508.0
2024-12-16 10:50:00,276.55,276.62,276.29,276.29,9071.0,274.7672,274.8368,274.5089,274.5089,9071.0
2024-12-16 10:55:00,276.58,276.58,276.25,276.25,9322.0,274.797,274.797,274.4691,274.4691,9322.0
2024-12-16 11:00:00,276.46,276.47,276.08,276.22,11479.0,274.6778,274.6877,274.3002,274.4393,11479.0
2024-12-16 11:05:00,276.19,276.28,275.95,276.28,21702.0,274.4095,274.4989,274.1711,274.4989,21702.0
2024-12-16 11:10:00,276.23,276.47,276.22,276.47,6860.0,274.4493,274.6877,274.4393,274.6877,6860.0
2024-12-16 11:15:00,276.34,276.45,275.9,275.98,38800.0,274.5586,274.6678,274.1214,274.2009,38800.0
2024-12-16 11:20:00,275.86,276.18,275.71,276.14,2267.0,274.0816,274.3996,273.9326,274.3598,2267.0
2024-12-16 11:25:00,276.0,276.2,275.79,276.01,3828.0,274.2207,274.4195,274.0121,274.2307,3828.0
2024-12-16 11:30:00,276.18,276.26,275.94,275.99,4735.0,274.3996,274.4791,274.1611,274.2108,4735.0
2024-12-16 11:35:00,276.08,276.45,275.99,276.32,3249.0,274.3002,274.6678,274.2108,274.5387,3249.0
2024-12-16 11:40:00,276.36,276.9,276.29,276.8,9074.0,274.5784,275.1149,274.5089,275.0156,9074.0
2024-12-16 11:45:00,276.71,276.83,276.51,276.65,8451.0,274.9262,275.0454,274.7275,274.8666,8451.0
2024-12-16 11:50:00,276.63,276.63,276.27,276.36,20873.0,274.8467,274.8467,274.489,274.5784,20873.0
2024-12-16 11:55:00,276.26,276.47,275.86,275.95,4321.0,274.4791,274.6877,274.0816,274.1711,4321.0
2024-12-16 12:00:00,275.95,276.15,275.83,275.85,4049.0,274.1711,274.3698,274.0518,274.0717,4049.0
2024-12-16 12:05:00,276.0,276.08,275.88,275.9,4676.0,274.2207,274.3002,274.1015,274.1214,4676.0
2024-12-16 12:10:00,275.87,276.09,275.76,276.03,5252.0,274.0916,274.3102,273.9823,274.2506,5252.0
2024-12-16 12:15:00,275.92,276.11,275.51,275.59,4332.0,274.1413,274.33,273.7339,273.8134,4332.0
2024-12-16 12:20:00,275.59,275.8,275.58,275.63,1428.0,273.8134,274.022,273.8035,273.8531,1428.0
2024-12-16 12:25:00,275.64,275.73,275.4,275.47,4532.0,273.8631,273.9525,273.6246,273.6942,4532.0
2024-12-16 12:30:00,275.46,276.19,275.45,275.93,28676.0,273.6842,274.4095,273.6743,274.1512,28676.0
2024-12-16 12:35:00,275.87,275.94,275.67,275.94,906.0,274.0916,274.1611,273.8929,274.1611,906.0
2024-12-16 12:40:00,275.95,276.31,275.95,276.09,3222.0,274.1711,274.5287,274.1711,274.3102,3222.0
2024-12-16 12:45:00,276.04,276.18,275.87,275.94,1785.0,274.2605,274.3996,274.0916,274.1611,1785.0
2024-12-16 12:50:00,276.05,276.11,275.87,275.98,6865.0,274.2704,274.33,274.0916,274.2009,6865.0
2024-12-16 12:55:00,276.12,276.17,276.08,276.09,1539.0,274.34,274.3897,274.3002,274.3102,1539.0
2024-12-16 13:00:00,276.09,276.22,276.01,276.17,2434.0,274.3102,274.4393,274.2307,274.3897,2434.0
2024-12-16 13:05:00,276.1,276.42,276.0,276.4,3416.0,274.3201,274.638,274.2207,274.6182,3416.0
2024-12-16 13:10:00,276.42,276.6,275.86,275.87,6142.0,274.638,274.8169,274.0816,274.0916,6142.0
2024-12-16 13:15:00,275.92,275.97,275.84,275.94,1551.0,274.1413,274.1909,274.0618,274.1611,1551.0
2024-12-16 13:20:00,275.83,275.91,275.8,275.88,2286.0,274.0518,274.1313,274.022,274.1015,2286.0
2024-12-16 13:25:00,275.88,275.98,275.59,275.69,3930.0,274.1015,274.2009,273.8134,273.9127,3930.0
2024-12-16 13:30:00,275.82,276.01,275.76,275.99,2688.0,274.0419,274.2307,273.9823,274.2108,2688.0
2024-12-16 13:35:00,275.9,276.08,275.74,275.9,2296.0,274.1214,274.3002,273.9624,274.1214,2296.0
2024-12-16 13:40:00,275.91,276.21,275.84,276.19,2877.0,274.1313,274.4294,274.0618,274.4095,2877.0
2024-12-16 13:45:00,276.28,276.28,275.98,276.24,1759.0,274.4989,274.4989,274.2009,274.4592,1759.0
2024-12-16 13:50:00,276.17,276.26,276.02,276.14,5723.0,274.3897,274.4791,274.2406,274.3598,5723.0
2024-12-16 13:55:00,276.13,276.14,275.91,275.97,2359.0,274.3499,274.3598,274.1313,274.1909,2359.0
2024-12-16 14:00:00,275.91,276.05,275.78,275.78,3383.0,274.1313,274.2704,274.0022,274.0022,3383.0
2024-12-16 14:05:00,275.87,275.88,275.79,275.79,1218.0,274.0916,274.1015,274.0121,274.0121,1218.0
2024-12-16 14:10:00,275.77,275.91,275.71,275.83,2499.0,273.9922,274.1313,273.9326,274.0518,2499.0
2024-12-16 14:15:00,275.84,275.96,275.73,275.8,2766.0,274.0618,274.181,273.9525,274.022,2766.0
2024-12-16 14:20:00,275.71,275.75,275.62,275.69,3308.0,273.9326,273.9724,273.8432,273.9127,3308.0
2024-12-16 14:25:00,275.63,275.78,275.62,275.78,3377.0,273.8531,274.0022,273.8432,274.0022,3377.0
2024-12-16 14:30:00,275.7,275.78,275.64,275.78,2143.0,273.9227,274.0022,273.8631,274.0022,2143.0
2024-12-16 14:35:00,275.79,275.95,275.72,275.95,3516.0,274.0121,274.1711,273.9426,274.1711,3516.0
2024-12-16 14:40:00,275.87,275.95,275.83,275.94,2561.0,274.0916,274.1711,274.0518,274.1611,2561.0
2024-12-16 14:45:00,275.95,275.96,275.68,275.68,3743.0,274.1711,274.181,273.9028,273.9028,3743.0
2024-12-16 14:50:00,275.68,275.8,275.57,275.57,4191.0,273.9028,274.022,273.7935,273.7935,4191.0
2024-12-16 14:55:00,275.81,276.01,275.74,276.01,1468.0,274.032,274.2307,273.9624,274.2307,1468.0
2024-12-16 15:00:00,275.85,276.13,275.84,275.99,3126.0,274.0717,274.3499,274.0618,274.2108,3126.0
2024-12-16 15:05:00,276.12,276.12,275.89,276.04,3274.0,274.34,274.34,274.1115,274.2605,3274.0
2024-12-16 15:10:00,276.07,276.14,275.91,276.04,5461.0,274.2903,274.3598,274.1313,274.2605,5461.0
2024-12-16 15:15:00,276.0,276.02,275.47,275.48,4910.0,274.2207,274.2406,273.6942,273.7041,4910.0
2024-12-16 15:20:00,275.47,275.8,275.46,275.78,4816.0,273.6942,274.022,273.6842,274.0022,4816.0
2024-12-16 15:25:00,275.69,276.1,275.68,275.84,9261.0,273.9127,274.3201,273.9028,274.0618,9261.0
2024-12-16 15:30:00,275.8,276.29,275.79,276.29,8971.0,274.022,274.5089,274.0121,274.5089,8971.0
2024-12-16 15:35:00,276.29,276.45,276.22,276.3,12634.0,274.5089,274.6678,274.4393,274.5188,12634.0
2024-12-16 15:40:00,276.3,276.41,276.17,276.17,13494.0,274.5188,274.6281,274.3897,274.3897,13494.0
2024-12-16 15:45:00,276.12,276.13,275.73,275.9,7304.0,274.34,274.3499,273.9525,274.1214,7304.0
2024-12-16 15:50:00,275.92,275.92,275.31,275.52,16259.0,274.1413,274.1413,273.5352,273.7438,16259.0
2024-12-16 15:55:00,275.41,275.86,275.41,275.8,85802.0,273.6346,274.0816,273.6346,274.022,85802.0
2024-12-17 09:30:00,273.04,273.98,273.04,273.41,32976.0,271.2798,272.2138,271.2798,271.6474,32976.0
2024-12-17 09:35:00,273.22,273.6,272.84,273.15,16250.0,271.4587,271.8362,271.0811,271.3891,16250.0
2024-12-17 09:40:00,272.78,273.29,272.7,272.76,9708.0,271.0215,271.5282,270.942,271.0016,9708.0
2024-12-17 09:45:00,272.86,273.47,272.77,273.47,13527.0,271.101,271.7071,271.0116,271.7071,13527.0
2024-12-17 09:50:00,273.75,274.0,273.28,273.97,7168.0,271.9853,272.2336,271.5183,272.2038,7168.0
2024-12-17 09:55:00,273.98,274.55,273.96,274.55,8740.0,272.2138,272.7801,272.1939,272.7801,8740.0
2024-12-17 10:00:00,274.67,274.82,274.39,274.46,7282.0,272.8993,273.0484,272.6211,272.6907,7282.0
2024-12-17 10:05:00,274.46,274.46,273.54,273.62,11832.0,272.6907,272.6907,271.7766,271.8561,11832.0
2024-12-17 10:10:00,273.62,274.17,273.48,273.99,8738.0,271.8561,272.4025,271.717,272.2237,8738.0
2024-12-17 10:15:00,274.0,274.54,273.99,274.32,6467.0,272.2336,272.7702,272.2237,272.5516,6467.0
2024-12-17 10:20:00,274.43,274.74,274.28,274.56,24474.0,272.6609,272.9689,272.5118,272.79,24474.0
2024-12-17 10:25:00,274.55,274.62,274.17,274.61,10010.0,272.7801,272.8496,272.4025,272.8397,10010.0
2024-12-17 10:30:00,274.58,274.6,274.23,274.53,8574.0,272.8099,272.8298,272.4622,272.7602,8574.0
2024-12-17 10:35:00,274.59,274.87,274.5,274.6,12213.0,272.8198,273.098,272.7304,272.8298,12213.0
2024-12-17 10:40:00,274.6,274.9,274.4,274.76,13377.0,272.8298,273.1278,272.6311,272.9887,13377.0
2024-12-17 10:45:00,274.62,274.95,274.46,274.91,9898.0,272.8496,273.1775,272.6907,273.1378,9898.0
2024-12-17 10:50:00,274.91,275.03,274.7,274.81,9627.0,273.1378,273.257,272.9291,273.0384,9627.0
2024-12-17 10:55:00,274.86,275.03,274.67,274.8,8173.0,273.0881,273.257,272.8993,273.0285,8173.0
2024-12-17 11:00:00,274.89,275.35,274.63,275.26,12258.0,273.1179,273.5749,272.8596,273.4855,12258.0
2024-12-17 11:05:00,275.29,275.73,275.11,275.37,6268.0,273.5153,273.9525,273.3365,273.5948,6268.0
2024-12-17 11:10:00,275.46,275.59,275.16,275.27,6153.0,273.6842,273.8134,273.3862,273.4955,6153.0
2024-12-17 11:15:00,275.27,275.36,275.06,275.31,6462.0,273.4955,273.5849,273.2868,273.5352,6462.0
2024-12-17 11:20:00,275.31,275.31,274.69,274.76,6625.0,273.5352,273.5352,272.9192,272.9887,6625.0
2024-12-17 11:25:00,274.8,275.39,274.8,275.39,9216.0,273.0285,273.6147,273.0285,273.6147,9216.0
2024-12-17 11:30:00,275.43,275.55,275.26,275.44,10038.0,273.6544,273.7736,273.4855,273.6644,10038.0
2024-12-17 11:35:00,275.5,275.5,275.01,275.12,6349.0,273.724,273.724,273.2371,273.3464,6349.0
2024-12-17 11:40:00,275.12,275.18,274.79,274.8,7913.0,273.3464,273.406,273.0185,273.0285,7913.0
2024-12-17 11:45:00,274.81,275.26,274.7,275.21,8426.0,273.0384,273.4855,272.9291,273.4358,8426.0
2024-12-17 11:50:00,275.3,275.54,275.21,275.46,7931.0,273.5253,273.7637,273.4358,273.6842,7931.0
2024-12-17 11:55:00,275.54,275.85,275.44,275.85,8716.0,273.7637,274.0717,273.6644,274.0717,8716.0
2024-12-17 12:00:00,275.88,276.26,275.88,276.19,22989.0,274.1015,274.4791,274.1015,274.4095,22989.0
2024-12-17 12:05:00,276.21,276.34,275.91,275.91,17364.0,274.4294,274.5586,274.1313,274.1313,17364.0
2024-12-17 12:10:00,275.93,276.28,275.93,276.26,7984.0,274.1512,274.4989,274.1512,274.4791,7984.0
2024-12-17 12:15:00,276.19,276.23,275.92,276.02,9484.0,274.4095,274.4493,274.1413,274.2406,9484.0
2024-12-17 12:20:00,276.09,276.22,276.01,276.17,10682.0,274.3102,274.4393,274.2307,274.3897,10682.0
2024-12-17 12:25:00,276.12,276.19,275.59,275.59,7948.0,274.34,274.4095,273.8134,273.8134,7948.0
2024-12-17 12:30:00,275.69,276.26,275.68,276.25,10559.0,273.9127,274.4791,273.9028,274.4691,10559.0
2024-12-17 12:35:00,276.14,276.41,275.85,275.85,17885.0,274.3598,274.6281,274.0717,274.0717,17885.0
2024-12-17 12:40:00,276.0,276.49,275.99,276.36,5520.0,274.2207,274.7076,274.2108,274.5784,5520.0
2024-12-17 12:45:00,276.34,276.61,276.34,276.34,6811.0,274.5586,274.8268,274.5586,274.5586,6811.0
2024-12-17 12:50:00,276.34,276.45,276.31,276.41,3331.0,274.5586,274.6678,274.5287,274.6281,3331.0
2024-12-17 12:55:00,276.35,276.41,276.18,276.27,6958.0,274.5685,274.6281,274.3996,274.489,6958.0
2024-12-17 13:00:00,276.23,276.43,276.15,276.15,9339.0,274.4493,274.648,274.3698,274.3698,9339.0
2024-12-17 13:05:00,276.15,276.15,275.77,275.86,7143.0,274.3698,274.3698,273.9922,274.0816,7143.0
2024-12-17 13:10:00,275.93,276.0,275.8,275.85,6800.0,274.1512,274.2207,274.022,274.0717,6800.0
2024-12-17 13:15:00,275.81,275.94,275.74,275.75,5170.0,274.032,274.1611,273.9624,273.9724,5170.0
2024-12-17 13:20:00,275.76,276.03,275.76,275.78,7301.0,273.9823,274.2506,273.9823,274.0022,7301.0
2024-12-17 13:25:00,275.84,276.08,275.84,276.05,5332.0,274.0618,274.3002,274.0618,274.2704,5332.0
2024-12-17 13:30:00,276.03,276.05,275.71,275.9,7680.0,274.2506,274.2704,273.9326,274.1214,7680.0
2024-12-17 13:35:00,275.9,276.0,275.68,275.68,3781.0,274.1214,274.2207,273.9028,273.9028,3781.0
2024-12-17 13:40:00,275.59,275.95,275.5,275.74,8480.0,273.8134,274.1711,273.724,273.9624,8480.0
2024-12-17 13:45:00,275.8,275.93,275.75,275.75,3535.0,274.022,274.1512,273.9724,273.9724,3535.0
2024-12-17 13:50:00,275.75,276.07,275.71,276.07,6021.0,273.9724,274.2903,273.9326,274.2903,6021.0
2024-12-17 13:55:00,276.09,276.17,276.0,276.17,6707.0,274.3102,274.3897,274.2207,274.3897,6707.0
2024-12-17 14:00:00,276.14,276.23,275.95,276.0,7148.0,274.3598,274.4493,274.1711,274.2207,7148.0
2024-12-17 14:05:00,275.98,276.25,275.91,276.09,5835.0,274.2009,274.4691,274.1313,274.3102,5835.0
2024-12-17 14:10:00,276.09,276.25,275.91,275.97,5648.0,274.3102,274.4691,274.1313,274.1909,5648.0
2024-12-17 14:15:00,275.97,276.22,275.85,276.13,13149.0,274.1909,274.4393,274.0717,274.3499,13149.0
2024-12-17 14:20:00,276.09,276.35,276.08,276.14,5539.0,274.3102,274.5685,274.3002,274.3598,5539.0
2024-12-17 14:25:00,276.2,276.24,276.05,276.11,5625.0,274.4195,274.4592,274.2704,274.33,5625.0
2024-12-17 14:30:00,276.11,276.23,276.0,276.1,9032.0,274.33,274.4493,274.2207,274.3201,9032.0
2024-12-17 14:35:00,276.09,276.32,275.92,276.22,9091.0,274.3102,274.5387,274.1413,274.4393,9091.0
2024-12-17 14:40:00,276.21,276.74,276.2,276.62,11115.0,274.4294,274.956,274.4195,274.8368,11115.0
2024-12-17 14:45:00,276.6,276.88,276.59,276.72,13357.0,274.8169,275.0951,274.8069,274.9361,13357.0
2024-12-17 14:50:00,276.65,276.68,276.53,276.59,9794.0,274.8666,274.8964,274.7473,274.8069,9794.0
2024-12-17 14:55:00,276.59,276.8,276.59,276.8,8734.0,274.8069,275.0156,274.8069,275.0156,8734.0
2024-12-17 15:00:00,276.79,276.98,276.69,276.93,13187.0,275.0057,275.1944,274.9063,275.1448,13187.0
2024-12-17 15:05:00,276.93,277.32,276.83,277.12,12793.0,275.1448,275.5322,275.0454,275.3335,12793.0
2024-12-17 15:10:00,277.12,277.16,276.78,276.91,17781.0,275.3335,275.3733,274.9957,275.1249,17781.0
2024-12-17 15:15:00,276.91,277.04,276.82,276.92,14373.0,275.1249,275.254,275.0355,275.1348,14373.0
2024-12-17 15:20:00,276.92,276.99,276.71,276.92,15029.0,275.1348,275.2044,274.9262,275.1348,15029.0
2024-12-17 15:25:00,276.91,276.91,276.71,276.78,14725.0,275.1249,275.1249,274.9262,274.9957,14725.0
2024-12-17 15:30:00,276.77,276.99,276.73,276.91,12640.0,274.9858,275.2044,274.946,275.1249,12640.0
2024-12-17 15:35:00,276.94,277.15,276.91,277.09,21382.0,275.1547,275.3633,275.1249,275.3037,21382.0
2024-12-17 15:40:00,277.12,277.33,277.09,277.27,14308.0,275.3335,275.5422,275.3037,275.4826,14308.0
2024-12-17 15:45:00,277.27,277.42,276.88,277.13,16964.0,275.4826,275.6316,275.0951,275.3435,16964.0
2024-12-17 15:50:00,277.02,277.36,276.83,276.86,18646.0,275.2342,275.572,275.0454,275.0752,18646.0
2024-12-17 15:55:00,276.85,277.13,276.52,276.75,84784.0,275.0653,275.3435,274.7374,274.9659,84784.0
2024-12-18 09:30:00,275.05,276.69,275.0,276.68,23030.0,273.2769,274.9063,273.2272,274.8964,23030.0
2024-12-18 09:35:00,275.79,275.84,274.99,274.99,10766.0,274.0121,274.0618,273.2173,273.2173,10766.0
2024-12-18 09:40:00,274.99,275.82,274.45,275.42,15471.0,273.2173,274.0419,272.6807,273.6445,15471.0
2024-12-18 09:45:00,275.57,275.98,275.34,275.5,9646.0,273.7935,274.2009,273.565,273.724,9646.0
2024-12-18 09:50:00,275.44,275.91,275.16,275.55,4777.0,273.6644,274.1313,273.3862,273.7736,4777.0
2024-12-18 09:55:00,275.27,276.0,274.86,275.96,8502.0,273.4955,274.2207,273.0881,274.181,8502.0
2024-12-18 10:00:00,276.17,276.57,276.08,276.32,10685.0,274.3897,274.7871,274.3002,274.5387,10685.0
2024-12-18 10:05:00,276.34,276.49,275.76,276.26,12757.0,274.5586,274.7076,273.9823,274.4791,12757.0
2024-12-18 10:10:00,275.97,276.11,275.76,275.87,9180.0,274.1909,274.33,273.9823,274.0916,9180.0
2024-12-18 10:15:00,276.02,276.08,275.92,275.95,4749.0,274.2406,274.3002,274.1413,274.1711,4749.0
2024-12-18 10:20:00,275.97,276.4,275.69,275.85,8284.0,274.1909,274.6182,273.9127,274.0717,8284.0
2024-12-18 10:25:00,275.79,276.39,275.7,276.19,9631.0,274.0121,274.6082,273.9227,274.4095,9631.0
2024-12-18 10:30:00,276.16,276.58,276.16,276.49,5502.0,274.3797,274.797,274.3797,274.7076,5502.0
2024-12-18 10:35:00,276.49,276.69,276.37,276.59,7039.0,274.7076,274.9063,274.5884,274.8069,7039.0
2024-12-18 10:40:00,276.66,276.99,276.52,276.73,11613.0,274.8765,275.2044,274.7374,274.946,11613.0
2024-12-18 10:45:00,276.54,276.65,276.27,276.59,4661.0,274.7573,274.8666,274.489,274.8069,4661.0
2024-12-18 10:50:00,276.46,276.77,276.42,276.42,5001.0,274.6778,274.9858,274.638,274.638,5001.0
2024-12-18 10:55:00,276.44,276.73,276.35,276.6,6065.0,274.6579,274.946,274.5685,274.8169,6065.0
2024-12-18 11:00:00,276.71,276.87,276.49,276.63,4715.0,274.9262,275.0851,274.7076,274.8467,4715.0
2024-12-18 11:05:00,276.74,276.74,276.33,276.73,5791.0,274.956,274.956,274.5486,274.946,5791.0
2024-12-18 11:10:00,276.73,277.24,276.64,277.24,12602.0,274.946,275.4528,274.8566,275.4528,12602.0
2024-12-18 11:15:00,277.24,277.24,276.61,276.75,8950.0,275.4528,275.4528,274.8268,274.9659,8950.0
2024-12-18 11:20:00,276.75,276.91,276.45,276.8,5253.0,274.9659,275.1249,274.6678,275.0156,5253.0
2024-12-18 11:25:00,276.8,277.06,276.58,276.77,4957.0,275.0156,275.2739,274.797,274.9858,4957.0
2024-12-18 11:30:00,276.77,277.0,276.67,276.89,4045.0,274.9858,275.2143,274.8864,275.105,4045.0
2024-12-18 11:35:00,276.82,277.15,276.82,277.08,10016.0,275.0355,275.3633,275.0355,275.2938,10016.0
2024-12-18 11:40:00,277.05,277.44,276.95,277.43,8294.0,275.264,275.6515,275.1646,275.6415,8294.0
2024-12-18 11:45:00,277.41,277.73,277.41,277.73,4428.0,275.6217,275.9396,275.6217,275.9396,4428.0
2024-12-18 11:50:00,277.64,277.76,277.55,277.65,4641.0,275.8502,275.9694,275.7608,275.8601,4641.0
2024-12-18 11:55:00,277.65,277.69,277.45,277.46,2565.0,275.8601,275.8999,275.6614,275.6713,2565.0
2024-12-18 12:00:00,277.32,277.53,277.32,277.5,7137.0,275.5322,275.7409,275.5322,275.7111,7137.0
2024-12-18 12:05:00,277.44,277.44,277.06,277.14,5743.0,275.6515,275.6515,275.2739,275.3534,5743.0
2024-12-18 12:10:00,277.14,277.37,277.04,277.3,8150.0,275.3534,275.5819,275.254,275.5124,8150.0
2024-12-18 12:15:00,277.31,277.79,277.31,277.73,8105.0,275.5223,275.9992,275.5223,275.9396,8105.0
2024-12-18 12:20:00,277.7,277.82,277.58,277.58,3769.0,275.9098,276.029,275.7906,275.7906,3769.0
2024-12-18 12:25:00,277.52,277.65,277.39,277.39,4781.0,275.7309,275.8601,275.6018,275.6018,4781.0
2024-12-18 12:30:00,277.26,277.41,277.26,277.34,2222.0,275.4726,275.6217,275.4726,275.5521,2222.0
2024-12-18 12:35:00,277.36,277.68,277.36,277.38,4995.0,275.572,275.8899,275.572,275.5919,4995.0
2024-12-18 12:40:00,277.44,277.5,277.18,277.18,16617.0,275.6515,275.7111,275.3931,275.3931,16617.0
2024-12-18 12:45:00,277.05,277.15,276.77,276.77,12881.0,275.264,275.3633,274.9858,274.9858,12881.0
2024-12-18 12:50:00,276.93,277.12,276.81,276.95,3775.0,275.1448,275.3335,275.0255,275.1646,3775.0
2024-12-18 12:55:00,277.08,277.2,276.9,276.9,6160.0,275.2938,275.413,275.1149,275.1149,6160.0
2024-12-18 13:00:00,277.03,277.03,276.51,276.73,2542.0,275.2441,275.2441,274.7275,274.946,2542.0
2024-12-18 13:05:00,276.73,276.79,276.24,276.5,4097.0,274.946,275.0057,274.4592,274.7175,4097.0
2024-12-18 13:10:00,276.5,276.5,276.21,276.41,4004.0,274.7175,274.7175,274.4294,274.6281,4004.0
2024-12-18 13:15:00,276.17,276.51,276.17,276.43,4628.0,274.3897,274.7275,274.3897,274.648,4628.0
2024-12-18 13:20:00,276.5,276.6,276.36,276.48,5773.0,274.7175,274.8169,274.5784,274.6977,5773.0
2024-12-18 13:25:00,276.48,276.5,276.3,276.3,2965.0,274.6977,274.7175,274.5188,274.5188,2965.0
2024-12-18 13:30:00,276.44,276.71,276.44,276.71,6419.0,274.6579,274.9262,274.6579,274.9262,6419.0
2024-12-18 13:35:00,276.74,276.85,276.57,276.78,8871.0,274.956,275.0653,274.7871,274.9957,8871.0
2024-12-18 13:40:00,276.81,276.94,276.77,276.92,2692.0,275.0255,275.1547,274.9858,275.1348,2692.0
2024-12-18 13:45:00,277.01,277.1,276.82,276.99,8373.0,275.2242,275.3137,275.0355,275.2044,8373.0
2024-12-18 13:50:00,276.88,277.1,276.88,277.06,1195.0,275.0951,275.3137,275.0951,275.2739,1195.0
2024-12-18 13:55:00,276.89,276.94,276.56,276.56,2712.0,275.105,275.1547,274.7771,274.7771,2712.0
2024-12-18 14:00:00,276.3,276.56,276.0,276.0,8471.0,274.5188,274.7771,274.2207,274.2207,8471.0
2024-12-18 14:05:00,276.0,276.14,275.78,275.88,14816.0,274.2207,274.3598,274.0022,274.1015,14816.0
2024-12-18 14:10:00,275.85,275.92,275.46,275.54,4872.0,274.0717,274.1413,273.6842,273.7637,4872.0
2024-12-18 14:15:00,275.62,275.69,275.23,275.48,5760.0,273.8432,273.9127,273.4557,273.7041,5760.0
2024-12-18 14:20:00,275.5,275.66,275.5,275.53,5801.0,273.724,273.8829,273.724,273.7538,5801.0
2024-12-18 14:25:00,275.69,275.82,275.41,275.63,8198.0,273.9127,274.0419,273.6346,273.8531,8198.0
2024-12-18 14:30:00,275.64,275.81,275.54,275.73,23092.0,273.8631,274.032,273.7637,273.9525,23092.0
2024-12-18 14:35:00,275.73,275.9,275.54,275.6,9781.0,273.9525,274.1214,273.7637,273.8233,9781.0
2024-12-18 14:40:00,275.53,275.84,275.5,275.74,8479.0,273.7538,274.0618,273.724,273.9624,8479.0
2024-12-18 14:45:00,275.88,275.98,275.09,275.14,13345.0,274.1015,274.2009,273.3166,273.3663,13345.0
2024-12-18 14:50:00,275.15,275.19,274.69,275.19,16892.0,273.3762,273.416,272.9192,273.416,16892.0
2024-12-18 14:55:00,275.19,275.19,274.42,274.61,15635.0,273.416,273.416,272.6509,272.8397,15635.0
2024-12-18 15:00:00,274.63,275.31,274.62,274.96,18116.0,272.8596,273.5352,272.8496,273.1875,18116.0
2024-12-18 15:05:00,275.01,275.64,275.01,275.26,9123.0,273.2371,273.8631,273.2371,273.4855,9123.0
2024-12-18 15:10:00,275.28,275.3,274.7,274.7,11829.0,273.5054,273.5253,272.9291,272.9291,11829.0
2024-12-18 15:15:00,274.67,275.07,274.46,274.6,15260.0,272.8993,273.2967,272.6907,272.8298,15260.0
2024-12-18 15:20:00,274.53,275.22,274.48,274.97,16670.0,272.7602,273.4458,272.7105,273.1974,16670.0
2024-12-18 15:25:00,274.96,275.01,274.29,274.48,14475.0,273.1875,273.2371,272.5218,272.7105,14475.0
2024-12-18 15:30:00,274.32,274.44,274.07,274.37,16299.0,272.5516,272.6708,272.3032,272.6013,16299.0
2024-12-18 15:35:00,274.36,274.36,273.94,273.94,30731.0,272.5913,272.5913,272.174,272.174,30731.0
2024-12-18 15:40:00,273.94,273.94,272.7,272.78,45386.0,272.174,272.174,270.942,271.0215,45386.0
2024-12-18 15:45:00,272.81,273.59,272.5,273.38,30248.0,271.0513,271.8263,270.7433,271.6176,30248.0
2024-12-18 15:50:00,273.16,273.18,272.33,272.5,33661.0,271.3991,271.4189,270.5744,270.7433,33661.0
2024-12-18 15:55:00,272.5,272.5,271.28,271.83,134486.0,270.7433,270.7433,269.5312,270.0776,134486.0
2024-12-19 09:30:00,271.57,274.99,271.57,274.82,45350.0,269.8193,273.2173,269.8193,273.0484,45350.0
2024-12-19 09:35:00,274.99,276.12,274.99,275.95,21889.0,273.2173,274.34,273.2173,274.1711,21889.0
2024-12-19 09:40:00,275.66,275.79,274.86,275.33,20605.0,273.8829,274.0121,273.0881,273.5551,20605.0
2024-12-19 09:45:00,275.4,275.54,274.55,274.55,19032.0,273.6246,273.7637,272.7801,272.7801,19032.0
2024-12-19 09:50:00,274.84,274.94,274.08,274.31,16814.0,273.0682,273.1676,272.3131,272.5416,16814.0
2024-12-19 09:55:00,274.06,274.43,273.64,274.03,19014.0,272.2933,272.6609,271.876,272.2634,19014.0
2024-12-19 10:00:00,274.02,274.31,273.76,274.19,17874.0,272.2535,272.5416,271.9952,272.4224,17874.0
2024-12-19 10:05:00,274.37,274.42,273.96,274.19,8157.0,272.6013,272.6509,272.1939,272.4224,8157.0
2024-12-19 10:10:00,274.07,274.21,273.53,273.62,14495.0,272.3032,272.4423,271.7667,271.8561,14495.0
2024-12-19 10:15:00,273.62,273.9,273.62,273.86,8832.0,271.8561,272.1343,271.8561,272.0945,8832.0
2024-12-19 10:20:00,273.97,274.07,273.65,274.0,6328.0,272.2038,272.3032,271.8859,272.2336,6328.0
2024-12-19 10:25:00,273.96,274.69,273.81,274.61,9614.0,272.1939,272.9192,272.0449,272.8397,9614.0
2024-12-19 10:30:00,274.67,274.82,274.46,274.48,11672.0,272.8993,273.0484,272.6907,272.7105,11672.0
2024-12-19 10:35:00,274.33,274.89,274.33,274.6,6495.0,272.5615,273.1179,272.5615,272.8298,6495.0
2024-12-19 10:40:00,274.43,274.71,274.35,274.6,7803.0,272.6609,272.9391,272.5814,272.8298,7803.0
2024-12-19 10:45:00,274.59,274.64,274.27,274.43,4799.0,272.8198,272.8695,272.5019,272.6609,4799.0
2024-12-19 10:50:00,274.39,274.79,274.21,274.28,9195.0,272.6211,273.0185,272.4423,272.5118,9195.0
2024-12-19 10:55:00,274.39,274.4,273.95,274.16,12488.0,272.6211,272.6311,272.184,272.3926,12488.0
2024-12-19 11:00:00,274.09,274.15,273.8,273.82,8594.0,272.3231,272.3827,272.0349,272.0548,8594.0
2024-12-19 11:05:00,273.84,274.16,273.8,274.11,9179.0,272.0747,272.3926,272.0349,272.3429,9179.0
2024-12-19 11:10:00,274.11,274.24,273.77,273.78,5584.0,272.3429,272.4721,272.0051,272.0151,5584.0
2024-12-19 11:15:00,273.78,274.34,273.76,274.21,9364.0,272.0151,272.5714,271.9952,272.4423,9364.0
2024-12-19 11:20:00,274.24,274.62,274.14,274.54,31387.0,272.4721,272.8496,272.3727,272.7702,31387.0
2024-12-19 11:25:00,274.55,274.55,274.03,274.22,8487.0,272.7801,272.7801,272.2634,272.4522,8487.0
2024-12-19 11:30:00,274.21,274.36,274.03,274.09,11208.0,272.4423,272.5913,272.2634,272.3231,11208.0
2024-12-19 11:35:00,274.08,274.17,273.87,273.93,8304.0,272.3131,272.4025,272.1045,272.1641,8304.0
2024-12-19 11:40:00,273.85,274.36,273.85,274.36,5229.0,272.0846,272.5913,272.0846,272.5913,5229.0
2024-12-19 11:45:00,274.36,274.67,274.35,274.59,3745.0,272.5913,272.8993,272.5814,272.8198,3745.0
2024-12-19 11:50:00,274.63,274.81,274.46,274.81,5642.0,272.8596,273.0384,272.6907,273.0384,5642.0
2024-12-19 11:55:00,274.53,274.53,274.34,274.51,1183.0,272.7602,272.7602,272.5714,272.7404,1183.0
2024-12-19 12:00:00,274.53,274.61,274.39,274.55,5914.0,272.7602,272.8397,272.6211,272.7801,5914.0
2024-12-19 12:05:00,274.54,274.65,274.44,274.52,9464.0,272.7702,272.8795,272.6708,272.7503,9464.0
2024-12-19 12:10:00,274.61,274.7,274.44,274.66,4771.0,272.8397,272.9291,272.6708,272.8894,4771.0
2024-12-19 12:15:00,274.7,275.04,274.63,274.99,9292.0,272.9291,273.2669,272.8596,273.2173,9292.0
2024-12-19 12:20:00,274.94,275.03,274.3,274.3,9243.0,273.1676,273.257,272.5317,272.5317,9243.0
2024-12-19 12:25:00,274.3,274.61,274.2,274.56,6691.0,272.5317,272.8397,272.4324,272.79,6691.0
2024-12-19 12:30:00,274.53,274.8,274.45,274.75,9734.0,272.7602,273.0285,272.6807,272.9788,9734.0
2024-12-19 12:35:00,274.77,275.08,274.73,274.92,9073.0,272.9987,273.3067,272.9589,273.1477,9073.0
2024-12-19 12:40:00,274.99,275.01,274.73,274.73,5758.0,273.2173,273.2371,272.9589,272.9589,5758.0
2024-12-19 12:45:00,274.75,274.89,274.75,274.8,3233.0,272.9788,273.1179,272.9788,273.0285,3233.0
2024-12-19 12:50:00,274.66,274.9,274.54,274.9,4325.0,272.8894,273.1278,272.7702,273.1278,4325.0
2024-12-19 12:55:00,274.72,274.95,274.59,274.95,7657.0,272.949,273.1775,272.8198,273.1775,7657.0
2024-12-19 13:00:00,274.92,274.99,274.68,274.96,12169.0,273.1477,273.2173,272.9093,273.1875,12169.0
2024-12-19 13:05:00,275.01,275.75,275.0,275.69,7681.0,273.2371,273.9724,273.2272,273.9127,7681.0
2024-12-19 13:10:00,275.73,275.86,275.64,275.81,5208.0,273.9525,274.0816,273.8631,274.032,5208.0
2024-12-19 13:15:00,275.82,275.99,275.8,275.91,6022.0,274.0419,274.2108,274.022,274.1313,6022.0
2024-12-19 13:20:00,275.91,276.05,275.69,276.04,5952.0,274.1313,274.2704,273.9127,274.2605,5952.0
2024-12-19 13:25:00,276.07,276.31,276.06,276.31,3237.0,274.2903,274.5287,274.2804,274.5287,3237.0
2024-12-19 13:30:00,276.28,276.28,275.86,275.99,3693.0,274.4989,274.4989,274.0816,274.2108,3693.0
2024-12-19 13:35:00,275.88,276.18,275.88,276.05,2430.0,274.1015,274.3996,274.1015,274.2704,2430.0
2024-12-19 13:40:00,276.05,276.16,275.83,275.83,3865.0,274.2704,274.3797,274.0518,274.0518,3865.0
2024-12-19 13:45:00,275.91,276.04,275.87,275.88,1576.0,274.1313,274.2605,274.0916,274.1015,1576.0
2024-12-19 13:50:00,275.88,275.94,275.79,275.86,2272.0,274.1015,274.1611,274.0121,274.0816,2272.0
2024-12-19 13:55:00,275.87,276.09,275.8,276.09,4581.0,274.0916,274.3102,274.022,274.3102,4581.0
2024-12-19 14:00:00,275.9,276.04,275.84,275.97,1788.0,274.1214,274.2605,274.0618,274.1909,1788.0
2024-12-19 14:05:00,275.94,276.01,275.84,275.98,2843.0,274.1611,274.2307,274.0618,274.2009,2843.0
2024-12-19 14:10:00,275.91,275.95,275.7,275.82,13665.0,274.1313,274.1711,273.9227,274.0419,13665.0
2024-12-19 14:15:00,275.82,276.04,275.82,276.04,5627.0,274.0419,274.2605,274.0419,274.2605,5627.0
2024-12-19 14:20:00,276.0,276.2,275.9,276.18,5971.0,274.2207,274.4195,274.1214,274.3996,5971.0
2024-12-19 14:25:00,276.15,276.26,276.1,276.16,7561.0,274.3698,274.4791,274.3201,274.3797,7561.0
2024-12-19 14:30:00,276.2,276.36,276.1,276.34,9667.0,274.4195,274.5784,274.3201,274.5586,9667.0
2024-12-19 14:35:00,276.29,276.31,276.1,276.1,5951.0,274.5089,274.5287,274.3201,274.3201,5951.0
2024-12-19 14:40:00,276.12,276.28,275.94,276.1,23518.0,274.34,274.4989,274.1611,274.3201,23518.0
2024-12-19 14:45:00,276.15,276.25,276.1,276.12,5426.0,274.3698,274.4691,274.3201,274.34,5426.0
2024-12-19 14:50:00,276.17,276.28,275.94,275.94,9998.0,274.3897,274.4989,274.1611,274.1611,9998.0
2024-12-19 14:55:00,275.95,275.97,275.51,275.54,17734.0,274.1711,274.1909,273.7339,273.7637,17734.0
2024-12-19 15:00:00,275.58,275.64,275.01,275.17,35395.0,273.8035,273.8631,273.2371,273.3961,35395.0
2024-12-19 15:05:00,275.18,275.22,274.82,274.87,15308.0,273.406,273.4458,273.0484,273.098,15308.0
2024-12-19 15:10:00,274.89,275.02,274.81,274.81,17310.0,273.1179,273.2471,273.0384,273.0384,17310.0
2024-12-19 15:15:00,274.91,275.04,274.64,274.71,14943.0,273.1378,273.2669,272.8695,272.9391,14943.0
2024-12-19 15:20:00,274.77,274.92,274.64,274.89,26140.0,272.9987,273.1477,272.8695,273.1179,26140.0
2024-12-19 15:25:00,274.88,274.92,274.61,274.88,14975.0,273.108,273.1477,272.8397,273.108,14975.0
2024-12-19 15:30:00,274.82,274.99,274.66,274.94,20730.0,273.0484,273.2173,272.8894,273.1676,20730.0
2024-12-19 15:35:00,274.89,275.47,274.64,275.42,20317.0,273.1179,273.6942,272.8695,273.6445,20317.0
2024-12-19 15:40:00,275.42,275.79,275.33,275.68,20394.0,273.6445,274.0121,273.5551,273.9028,20394.0
2024-12-19 15:45:00,275.67,275.72,274.8,274.8,21042.0,273.8929,273.9426,273.0285,273.0285,21042.0
2024-12-19 15:50:00,274.8,275.07,274.0,274.24,29368.0,273.0285,273.2967,272.2336,272.4721,29368.0
2024-12-19 15:55:00,274.14,274.15,272.96,273.26,145725.0,272.3727,272.3827,271.2003,271.4984,145725.0
2024-12-20 09:30:00,272.77,273.75,271.3,273.35,243944.0,271.0116,271.9853,269.551,271.5878,243944.0
2024-12-20 09:35:00,273.35,274.0,273.07,274.0,9480.0,271.5878,272.2336,271.3096,272.2336,9480.0
2024-12-20 09:40:00,273.48,273.48,272.39,272.94,5830.0,271.717,271.717,270.634,271.1805,5830.0
2024-12-20 09:45:00,272.75,272.87,272.37,272.5,12994.0,270.9917,271.1109,270.6141,270.7433,12994.0
2024-12-20 09:50:00,272.57,272.66,271.98,272.44,4835.0,270.8129,270.9023,270.2267,270.6837,4835.0
2024-12-20 09:55:00,272.41,272.49,272.15,272.46,3245.0,270.6539,270.7334,270.3956,270.7036,3245.0
2024-12-20 10:00:00,272.46,272.56,271.33,271.54,5300.0,270.7036,270.8029,269.5809,269.7895,5300.0
2024-12-20 10:05:00,271.44,271.72,270.6,271.61,20508.0,269.6901,269.9683,268.8556,269.859,20508.0
2024-12-20 10:10:00,271.63,271.64,271.19,271.59,2867.0,269.8789,269.8889,269.4418,269.8392,2867.0
2024-12-20 10:15:00,271.28,271.8,271.26,271.69,10340.0,269.5312,270.0478,269.5113,269.9385,10340.0
2024-12-20 10:20:00,271.7,271.7,271.14,271.49,9487.0,269.9485,269.9485,269.3921,269.7398,9487.0
2024-12-20 10:25:00,271.64,272.35,271.63,272.31,4823.0,269.8889,270.5943,269.8789,270.5545,4823.0
2024-12-20 10:30:00,272.28,273.25,272.28,272.92,5314.0,270.5247,271.4885,270.5247,271.1606,5314.0
2024-12-20 10:35:00,272.89,272.96,272.29,272.67,3868.0,271.1308,271.2003,270.5347,270.9122,3868.0
2024-12-20 10:40:00,272.51,272.84,272.41,272.72,4268.0,270.7532,271.0811,270.6539,270.9619,4268.0
2024-12-20 10:45:00,272.75,273.34,272.72,273.33,4857.0,270.9917,271.5779,270.9619,271.568,4857.0
2024-12-20 10:50:00,273.26,273.7,273.23,273.6,5519.0,271.4984,271.9356,271.4686,271.8362,5519.0
2024-12-20 10:55:00,273.47,273.62,273.08,273.26,7533.0,271.7071,271.8561,271.3196,271.4984,7533.0
2024-12-20 11:00:00,273.36,273.92,273.36,273.87,3718.0,271.5978,272.1542,271.5978,272.1045,3718.0
2024-12-20 11:05:00,273.76,274.22,273.75,274.0,4316.0,271.9952,272.4522,271.9853,272.2336,4316.0
2024-12-20 11:10:00,274.13,274.27,273.99,274.11,1265.0,272.3628,272.5019,272.2237,272.3429,1265.0
2024-12-20 11:15:00,274.27,274.93,274.21,274.79,6351.0,272.5019,273.1576,272.4423,273.0185,6351.0
2024-12-20 11:20:00,274.69,274.91,274.62,274.69,3204.0,272.9192,273.1378,272.8496,272.9192,3204.0
2024-12-20 11:25:00,274.74,275.08,274.54,275.08,6307.0,272.9689,273.3067,272.7702,273.3067,6307.0
2024-12-20 11:30:00,275.1,275.42,274.93,275.1,2463.0,273.3265,273.6445,273.1576,273.3265,2463.0
2024-12-20 11:35:00,275.09,275.4,275.09,275.21,5023.0,273.3166,273.6246,273.3166,273.4358,5023.0
2024-12-20 11:40:00,275.27,275.63,275.27,275.55,4081.0,273.4955,273.8531,273.4955,273.7736,4081.0
2024-12-20 11:45:00,275.67,275.67,275.37,275.38,2561.0,273.8929,273.8929,273.5948,273.6047,2561.0
2024-12-20 11:50:00,275.15,275.17,274.85,275.17,7601.0,273.3762,273.3961,273.0782,273.3961,7601.0
2024-12-20 11:55:00,275.17,275.47,275.17,275.35,3536.0,273.3961,273.6942,273.3961,273.5749,3536.0
2024-12-20 12:00:00,275.15,275.6,274.96,275.49,4357.0,273.3762,273.8233,273.1875,273.714,4357.0
2024-12-20 12:05:00,275.41,275.42,275.04,275.04,2749.0,273.6346,273.6445,273.2669,273.2669,2749.0
2024-12-20 12:10:00,274.98,275.14,274.76,275.14,3275.0,273.2073,273.3663,272.9887,273.3663,3275.0
2024-12-20 12:15:00,274.99,275.3,274.98,275.05,5270.0,273.2173,273.5253,273.2073,273.2769,5270.0
2024-12-20 12:20:00,275.12,275.32,275.05,275.29,4943.0,273.3464,273.5451,273.2769,273.5153,4943.0
2024-12-20 12:25:00,275.25,275.54,275.14,275.24,15283.0,273.4756,273.7637,273.3663,273.4656,15283.0
2024-12-20 12:30:00,275.24,275.24,274.75,274.99,2994.0,273.4656,273.4656,272.9788,273.2173,2994.0
2024-12-20 12:35:00,275.04,275.04,274.8,274.89,5685.0,273.2669,273.2669,273.0285,273.1179,5685.0
2024-12-20 12:40:00,274.89,274.89,274.3,274.3,4400.0,273.1179,273.1179,272.5317,272.5317,4400.0
2024-12-20 12:45:00,274.25,274.52,273.93,274.5,17521.0,272.482,272.7503,272.1641,272.7304,17521.0
2024-12-20 12:50:00,274.38,274.76,274.14,274.14,19689.0,272.6112,272.9887,272.3727,272.3727,19689.0
2024-12-20 12:55:00,274.12,274.66,273.92,274.47,18694.0,272.3529,272.8894,272.1542,272.7006,18694.0
2024-12-20 13:00:00,274.56,274.56,274.04,274.15,6438.0,272.79,272.79,272.2734,272.3827,6438.0
2024-12-20 13:05:00,274.05,274.13,273.71,273.89,11716.0,272.2833,272.3628,271.9455,272.1243,11716.0
2024-12-20 13:10:00,273.9,274.09,273.75,273.75,6337.0,272.1343,272.3231,271.9853,271.9853,6337.0
2024-12-20 13:15:00,273.66,273.89,273.57,273.77,10249.0,271.8958,272.1243,271.8064,272.0051,10249.0
2024-12-20 13:20:00,273.78,273.79,273.53,273.74,3819.0,272.0151,272.025,271.7667,271.9753,3819.0
2024-12-20 13:25:00,273.48,273.7,273.43,273.56,6931.0,271.717,271.9356,271.6673,271.7965,6931.0
2024-12-20 13:30:00,273.55,274.01,273.55,273.9,6671.0,271.7865,272.2436,271.7865,272.1343,6671.0
2024-12-20 13:35:00,273.99,274.32,273.9,273.93,6168.0,272.2237,272.5516,272.1343,272.1641,6168.0
2024-12-20 13:40:00,273.79,274.17,273.78,274.0,2912.0,272.025,272.4025,272.0151,272.2336,2912.0
2024-12-20 13:45:00,273.98,274.18,273.54,273.54,13104.0,272.2138,272.4125,271.7766,271.7766,13104.0
2024-12-20 13:50:00,273.65,273.73,273.43,273.68,5738.0,271.8859,271.9654,271.6673,271.9157,5738.0
2024-12-20 13:55:00,273.75,273.84,273.39,273.48,2632.0,271.9853,272.0747,271.6276,271.717,2632.0
2024-12-20 14:00:00,273.21,273.44,273.0,273.0,2971.0,271.4487,271.6773,271.2401,271.2401,2971.0
2024-12-20 14:05:00,273.06,273.15,272.95,273.1,7736.0,271.2997,271.3891,271.1904,271.3394,7736.0
2024-12-20 14:10:00,273.13,273.23,272.99,273.22,3714.0,271.3692,271.4686,271.2302,271.4587,3714.0
2024-12-20 14:15:00,273.17,273.43,273.16,273.35,4190.0,271.409,271.6673,271.3991,271.5878,4190.0
2024-12-20 14:20:00,273.43,273.84,273.41,273.69,7580.0,271.6673,272.0747,271.6474,271.9256,7580.0
2024-12-20 14:25:00,273.63,273.91,273.57,273.73,4851.0,271.866,272.1442,271.8064,271.9654,4851.0
2024-12-20 14:30:00,273.73,274.14,273.66,273.96,3911.0,271.9654,272.3727,271.8958,272.1939,3911.0
2024-12-20 14:35:00,273.93,273.97,273.82,273.9,5258.0,272.1641,272.2038,272.0548,272.1343,5258.0
2024-12-20 14:40:00,273.9,273.96,273.31,273.62,9508.0,272.1343,272.1939,271.5481,271.8561,9508.0
2024-12-20 14:45:00,273.58,273.58,273.26,273.26,1874.0,271.8163,271.8163,271.4984,271.4984,1874.0
2024-12-20 14:50:00,273.24,273.25,272.93,273.04,5915.0,271.4785,271.4885,271.1705,271.2798,5915.0
2024-12-20 14:55:00,273.05,273.24,272.9,273.13,5956.0,271.2898,271.4785,271.1407,271.3692,5956.0
2024-12-20 15:00:00,273.19,273.61,273.07,273.61,6206.0,271.4289,271.8462,271.3096,271.8462,6206.0
2024-12-20 15:05:00,273.57,273.65,273.35,273.36,6092.0,271.8064,271.8859,271.5878,271.5978,6092.0
2024-12-20 15:10:00,273.34,273.37,273.17,273.22,4337.0,271.5779,271.6077,271.409,271.4587,4337.0
2024-12-20 15:15:00,273.29,273.3,273.04,273.25,9360.0,271.5282,271.5382,271.2798,271.4885,9360.0
2024-12-20 15:20:00,273.18,273.46,273.0,273.42,6602.0,271.4189,271.6971,271.2401,271.6574,6602.0
2024-12-20 15:25:00,273.36,273.56,273.3,273.37,8261.0,271.5978,271.7965,271.5382,271.6077,8261.0
2024-12-20 15:30:00,273.4,273.52,273.14,273.26,14177.0,271.6375,271.7567,271.3792,271.4984,14177.0
2024-12-20 15:35:00,273.3,274.15,273.17,274.01,16556.0,271.5382,272.3827,271.409,272.2436,16556.0
2024-12-20 15:40:00,274.07,274.24,273.79,274.0,17455.0,272.3032,272.4721,272.025,272.2336,17455.0
2024-12-20 15:45:00,273.97,273.97,273.37,273.4,11621.0,272.2038,272.2038,271.6077,271.6375,11621.0
2024-12-20 15:50:00,272.82,273.63,272.59,273.05,38268.0,271.0612,271.866,270.8327,271.2898,38268.0
2024-12-20 15:55:00,273.07,273.35,272.62,273.24,100071.0,271.3096,271.5878,270.8625,271.4785,100071.0
2024-12-23 09:30:00,271.5,272.82,271.5,272.32,37502.0,269.7498,271.0612,269.7498,270.5645,37502.0
2024-12-23 09:35:00,272.07,272.95,272.07,272.26,5470.0,270.3161,271.1904,270.3161,270.5049,5470.0
2024-12-23 09:40:00,272.4,272.97,272.39,272.62,8213.0,270.644,271.2103,270.634,270.8625,8213.0
2024-12-23 09:45:00,272.41,272.83,272.34,272.54,10221.0,270.6539,271.0712,270.5843,270.7831,10221.0
2024-12-23 09:50:00,272.54,272.73,272.28,272.28,4751.0,270.7831,270.9718,270.5247,270.5247,4751.0
2024-12-23 09:55:00,272.28,272.73,272.28,272.44,8724.0,270.5247,270.9718,270.5247,270.6837,8724.0
2024-12-23 10:00:00,272.37,272.74,272.1,272.49,14218.0,270.6141,270.9818,270.3459,270.7334,14218.0
2024-12-23 10:05:00,272.31,273.66,272.16,273.4,18269.0,270.5545,271.8958,270.4055,271.6375,18269.0
2024-12-23 10:10:00,273.38,273.61,272.95,273.2,7316.0,271.6176,271.8462,271.1904,271.4388,7316.0
2024-12-23 10:15:00,273.21,273.88,272.99,273.79,8792.0,271.4487,272.1144,271.2302,272.025,8792.0
2024-12-23 10:20:00,273.76,274.35,273.76,273.99,8929.0,271.9952,272.5814,271.9952,272.2237,8929.0
2024-12-23 10:25:00,273.8,274.48,273.72,274.48,3164.0,272.0349,272.7105,271.9554,272.7105,3164.0
2024-12-23 10:30:00,274.5,274.51,273.79,273.98,8300.0,272.7304,272.7404,272.025,272.2138,8300.0
2024-12-23 10:35:00,273.87,274.31,273.79,274.18,7501.0,272.1045,272.5416,272.025,272.4125,7501.0
2024-12-23 10:40:00,274.18,274.18,273.57,274.15,9226.0,272.4125,272.4125,271.8064,272.3827,9226.0
2024-12-23 10:45:00,274.1,274.15,273.58,274.01,22651.0,272.333,272.3827,271.8163,272.2436,22651.0
2024-12-23 10:50:00,274.01,274.05,273.47,273.7,4680.0,272.2436,272.2833,271.7071,271.9356,4680.0
2024-12-23 10:55:00,273.76,274.0,273.57,273.67,5731.0,271.9952,272.2336,271.8064,271.9058,5731.0
2024-12-23 11:00:00,273.57,273.92,273.44,273.82,4710.0,271.8064,272.1542,271.6773,272.0548,4710.0
2024-12-23 11:05:00,273.69,273.86,273.57,273.65,10629.0,271.9256,272.0945,271.8064,271.8859,10629.0
2024-12-23 11:10:00,273.67,274.03,273.59,273.77,4717.0,271.9058,272.2634,271.8263,272.0051,4717.0
2024-12-23 11:15:00,273.67,273.86,273.66,273.71,5560.0,271.9058,272.0945,271.8958,271.9455,5560.0
2024-12-23 11:20:00,273.57,274.19,273.57,274.13,6573.0,271.8064,272.4224,271.8064,272.3628,6573.0
2024-12-23 11:25:00,274.1,274.25,273.85,274.05,4919.0,272.333,272.482,272.0846,272.2833,4919.0
2024-12-23 11:30:00,274.08,274.5,274.08,274.3,9822.0,272.3131,272.7304,272.3131,272.5317,9822.0
2024-12-23 11:35:00,274.31,274.43,274.2,274.36,10514.0,272.5416,272.6609,272.4324,272.5913,10514.0
2024-12-23 11:40:00,274.39,274.63,274.39,274.57,9307.0,272.6211,272.8596,272.6211,272.8,9307.0
2024-12-23 11:45:00,274.54,274.93,274.48,274.92,6744.0,272.7702,273.1576,272.7105,273.1477,6744.0
2024-12-23 11:50:00,274.93,275.08,274.9,275.06,5327.0,273.1576,273.3067,273.1278,273.2868,5327.0
2024-12-23 11:55:00,275.1,275.1,274.95,275.08,5954.0,273.3265,273.3265,273.1775,273.3067,5954.0
2024-12-23 12:00:00,275.03,275.14,274.62,274.62,6348.0,273.257,273.3663,272.8496,272.8496,6348.0
2024-12-23 12:05:00,274.62,274.91,274.6,274.87,6466.0,272.8496,273.1378,272.8298,273.098,6466.0
2024-12-23 12:10:00,274.83,275.1,274.66,274.87,5200.0,273.0583,273.3265,272.8894,273.098,5200.0
2024-12-23 12:15:00,274.77,274.91,274.48,274.75,4435.0,272.9987,273.1378,272.7105,272.9788,4435.0
2024-12-23 12:20:00,274.79,275.1,274.67,275.07,6810.0,273.0185,273.3265,272.8993,273.2967,6810.0
2024-12-23 12:25:00,275.06,275.42,274.88,275.29,7858.0,273.2868,273.6445,273.108,273.5153,7858.0
2024-12-23 12:30:00,275.2,275.32,275.12,275.25,7077.0,273.4259,273.5451,273.3464,273.4756,7077.0
2024-12-23 12:35:00,275.25,275.3,274.62,274.62,9948.0,273.4756,273.5253,272.8496,272.8496,9948.0
2024-12-23 12:40:00,274.68,274.84,274.58,274.81,5815.0,272.9093,273.0682,272.8099,273.0384,5815.0
2024-12-23 12:45:00,274.93,275.09,274.71,274.85,6102.0,273.1576,273.3166,272.9391,273.0782,6102.0
2024-12-23 12:50:00,274.85,274.92,274.66,274.78,4747.0,273.0782,273.1477,272.8894,273.0086,4747.0
2024-12-23 12:55:00,274.58,274.87,274.58,274.73,4407.0,272.8099,273.098,272.8099,272.9589,4407.0
2024-12-23 13:00:00,274.73,275.18,274.73,275.08,4409.0,272.9589,273.406,272.9589,273.3067,4409.0
2024-12-23 13:05:00,275.08,275.4,274.84,275.17,4654.0,273.3067,273.6246,273.0682,273.3961,4654.0
2024-12-23 13:10:00,275.1,275.25,274.98,275.17,2886.0,273.3265,273.4756,273.2073,273.3961,2886.0
2024-12-23 13:15:00,275.24,275.48,274.92,274.92,6202.0,273.4656,273.7041,273.1477,273.1477,6202.0
2024-12-23 13:20:00,275.29,275.42,275.12,275.16,7251.0,273.5153,273.6445,273.3464,273.3862,7251.0
2024-12-23 13:25:00,275.32,275.42,275.1,275.3,4417.0,273.5451,273.6445,273.3265,273.5253,4417.0
2024-12-23 13:30:00,275.3,275.33,274.92,275.11,6468.0,273.5253,273.5551,273.1477,273.3365,6468.0
2024-12-23 13:35:00,275.03,275.21,275.03,275.2,4579.0,273.257,273.4358,273.257,273.4259,4579.0
2024-12-23 13:40:00,275.28,275.31,275.03,275.18,4668.0,273.5054,273.5352,273.257,273.406,4668.0
2024-12-23 13:45:00,275.12,275.36,275.1,275.21,5079.0,273.3464,273.5849,273.3265,273.4358,5079.0
2024-12-23 13:50:00,275.22,275.41,275.22,275.34,6953.0,273.4458,273.6346,273.4458,273.565,6953.0
2024-12-23 13:55:00,275.04,275.26,274.96,275.26,4965.0,273.2669,273.4855,273.1875,273.4855,4965.0
2024-12-23 14:00:00,275.11,275.17,274.73,274.85,6864.0,273.3365,273.3961,272.9589,273.0782,6864.0
2024-12-23 14:05:00,274.91,274.92,274.69,274.89,5350.0,273.1378,273.1477,272.9192,273.1179,5350.0
2024-12-23 14:10:00,274.89,274.93,274.83,274.85,6294.0,273.1179,273.1576,273.0583,273.0782,6294.0
2024-12-23 14:15:00,274.81,274.82,274.67,274.68,4886.0,273.0384,273.0484,272.8993,272.9093,4886.0
2024-12-23 14:20:00,274.67,274.74,274.52,274.56,8413.0,272.8993,272.9689,272.7503,272.79,8413.0
2024-12-23 14:25:00,274.57,274.68,274.41,274.49,4670.0,272.8,272.9093,272.641,272.7205,4670.0
2024-12-23 14:30:00,274.55,274.75,274.55,274.7,5860.0,272.7801,272.9788,272.7801,272.9291,5860.0
2024-12-23 14:35:00,274.7,274.78,274.57,274.62,5155.0,272.9291,273.0086,272.8,272.8496,5155.0
2024-12-23 14:40:00,274.58,274.73,274.49,274.66,5189.0,272.8099,272.9589,272.7205,272.8894,5189.0
2024-12-23 14:45:00,274.6,274.67,274.33,274.36,5346.0,272.8298,272.8993,272.5615,272.5913,5346.0
2024-12-23 14:50:00,274.47,274.69,274.41,274.5,5369.0,272.7006,272.9192,272.641,272.7304,5369.0
2024-12-23 14:55:00,274.5,274.63,274.35,274.35,5495.0,272.7304,272.8596,272.5814,272.5814,5495.0
2024-12-23 15:00:00,274.35,274.71,274.33,274.71,8527.0,272.5814,272.9391,272.5615,272.9391,8527.0
2024-12-23 15:05:00,274.75,274.8,274.53,274.66,7017.0,272.9788,273.0285,272.7602,272.8894,7017.0
2024-12-23 15:10:00,274.58,274.62,274.36,274.38,8560.0,272.8099,272.8496,272.5913,272.6112,8560.0
2024-12-23 15:15:00,274.47,274.53,274.25,274.34,6190.0,272.7006,272.7602,272.482,272.5714,6190.0
2024-12-23 15:20:00,274.38,274.65,274.31,274.65,5819.0,272.6112,272.8795,272.5416,272.8795,5819.0
2024-12-23 15:25:00,274.69,274.76,274.62,274.62,4630.0,272.9192,272.9887,272.8496,272.8496,4630.0
2024-12-23 15:30:00,274.58,274.69,274.41,274.54,7956.0,272.8099,272.9192,272.641,272.7702,7956.0
2024-12-23 15:35:00,274.47,274.93,274.46,274.77,11534.0,272.7006,273.1576,272.6907,272.9987,11534.0
2024-12-23 15:40:00,274.87,275.29,274.87,275.03,8622.0,273.098,273.5153,273.098,273.257,8622.0
2024-12-23 15:45:00,275.1,275.25,275.0,275.1,6815.0,273.3265,273.4756,273.2272,273.3265,6815.0
2024-12-23 15:50:00,275.05,275.66,275.05,275.51,7636.0,273.2769,273.8829,273.2769,273.7339,7636.0
2024-12-23 15:55:00,275.45,275.81,275.16,275.34,49211.0,273.6743,274.032,273.3862,273.565,49211.0
2024-12-24 09:30:00,275.27,276.18,274.6,275.95,12236.0,273.4955,274.3996,272.8298,274.1711,12236.0
2024-12-24 09:35:00,276.01,276.01,274.96,274.96,1664.0,274.2307,274.2307,273.1875,273.1875,1664.0
2024-12-24 09:40:00,275.38,275.77,275.27,275.69,1475.0,273.6047,273.9922,273.4955,273.9127,1475.0
2024-12-24 09:45:00,275.13,275.65,275.12,275.6,3800.0,273.3564,273.873,273.3464,273.8233,3800.0
2024-12-24 09:50:00,275.75,275.84,274.9,275.21,2217.0,273.9724,274.0618,273.1278,273.4358,2217.0
2024-12-24 09:55:00,275.01,275.12,274.83,275.02,2164.0,273.2371,273.3464,273.0583,273.2471,2164.0
2024-12-24 10:00:00,275.02,275.25,274.64,275.04,12560.0,273.2471,273.4756,272.8695,273.2669,12560.0
2024-12-24 10:05:00,275.21,275.21,274.84,275.04,2883.0,273.4358,273.4358,273.0682,273.2669,2883.0
2024-12-24 10:10:00,275.06,275.62,274.89,275.5,4460.0,273.2868,273.8432,273.1179,273.724,4460.0
2024-12-24 10:15:00,275.5,275.95,275.34,275.85,3077.0,273.724,274.1711,273.565,274.0717,3077.0
2024-12-24 10:20:00,275.86,275.86,275.41,275.44,1813.0,274.0816,274.0816,273.6346,273.6644,1813.0
2024-12-24 10:25:00,275.46,275.46,275.3,275.4,930.0,273.6842,273.6842,273.5253,273.6246,930.0
2024-12-24 10:30:00,275.38,275.94,275.37,275.87,1985.0,273.6047,274.1611,273.5948,274.0916,1985.0
2024-12-24 10:35:00,275.89,276.07,275.78,275.97,2309.0,274.1115,274.2903,274.0022,274.1909,2309.0
2024-12-24 10:40:00,275.85,276.0,275.85,275.95,2282.0,274.0717,274.2207,274.0717,274.1711,2282.0
2024-12-24 10:45:00,275.99,275.99,275.85,275.97,2056.0,274.2108,274.2108,274.0717,274.1909,2056.0
2024-12-24 10:50:00,275.86,275.94,275.66,275.93,6500.0,274.0816,274.1611,273.8829,274.1512,6500.0
2024-12-24 10:55:00,275.54,275.87,275.53,275.87,2248.0,273.7637,274.0916,273.7538,274.0916,2248.0
2024-12-24 11:00:00,275.82,275.82,275.71,275.79,880.0,274.0419,274.0419,273.9326,274.0121,880.0
2024-12-24 11:05:00,275.86,275.99,275.72,275.72,3238.0,274.0816,274.2108,273.9426,273.9426,3238.0
2024-12-24 11:10:00,275.59,275.71,275.49,275.49,1009.0,273.8134,273.9326,273.714,273.714,1009.0
2024-12-24 11:15:00,275.53,275.57,275.47,275.56,1413.0,273.7538,273.7935,273.6942,273.7836,1413.0
2024-12-24 11:20:00,275.59,275.68,275.59,275.63,2516.0,273.8134,273.9028,273.8134,273.8531,2516.0
2024-12-24 11:25:00,275.54,275.81,275.54,275.66,4248.0,273.7637,274.032,273.7637,273.8829,4248.0
2024-12-24 11:30:00,275.54,275.68,275.53,275.6,922.0,273.7637,273.9028,273.7538,273.8233,922.0
2024-12-24 11:35:00,275.59,275.62,275.49,275.54,2562.0,273.8134,273.8432,273.714,273.7637,2562.0
2024-12-24 11:40:00,275.56,275.82,275.56,275.73,1574.0,273.7836,274.0419,273.7836,273.9525,1574.0
2024-12-24 11:45:00,275.63,275.81,275.63,275.65,2945.0,273.8531,274.032,273.8531,273.873,2945.0
2024-12-24 11:50:00,275.74,275.79,275.22,275.33,2556.0,273.9624,274.0121,273.4458,273.5551,2556.0
2024-12-24 11:55:00,275.41,275.57,275.17,275.17,11364.0,273.6346,273.7935,273.3961,273.3961,11364.0
2024-12-24 12:00:00,275.14,275.58,275.13,275.58,1843.0,273.3663,273.8035,273.3564,273.8035,1843.0
2024-12-24 12:05:00,275.67,275.74,275.5,275.74,840.0,273.8929,273.9624,273.724,273.9624,840.0
2024-12-24 12:10:00,275.83,275.86,275.55,275.63,1344.0,274.0518,274.0816,273.7736,273.8531,1344.0
2024-12-24 12:15:00,275.54,275.84,275.54,275.7,2393.0,273.7637,274.0618,273.7637,273.9227,2393.0
2024-12-24 12:20:00,275.73,275.93,275.7,275.93,1734.0,273.9525,274.1512,273.9227,274.1512,1734.0
2024-12-24 12:25:00,275.83,275.93,275.68,275.68,2508.0,274.0518,274.1512,273.9028,273.9028,2508.0
2024-12-24 12:30:00,275.7,275.7,275.4,275.45,3355.0,273.9227,273.9227,273.6246,273.6743,3355.0
2024-12-24 12:35:00,275.44,275.68,275.36,275.65,4877.0,273.6644,273.9028,273.5849,273.873,4877.0
2024-12-24 12:40:00,275.71,275.8,275.49,275.52,2844.0,273.9326,274.022,273.714,273.7438,2844.0
2024-12-24 12:45:00,275.45,275.55,275.33,275.53,1944.0,273.6743,273.7736,273.5551,273.7538,1944.0
2024-12-24 12:50:00,275.69,276.17,275.55,275.85,7774.0,273.9127,274.3897,273.7736,274.0717,7774.0
2024-12-24 12:55:00,275.95,276.52,275.95,276.42,27992.0,274.1711,274.7374,274.1711,274.638,27992.0
2024-12-26 09:30:00,275.75,277.12,275.71,276.57,24754.0,273.9724,275.3335,273.9326,274.7871,24754.0
2024-12-26 09:35:00,276.27,277.15,276.0,277.02,5094.0,274.489,275.3633,274.2207,275.2342,5094.0
2024-12-26 09:40:00,277.03,277.39,276.87,276.89,8545.0,275.2441,275.6018,275.0851,275.105,8545.0
2024-12-26 09:45:00,276.94,277.77,276.92,277.77,4298.0,275.1547,275.9793,275.1348,275.9793,4298.0
2024-12-26 09:50:00,277.9,277.9,277.38,277.6,5431.0,276.1085,276.1085,275.5919,275.8104,5431.0
2024-12-26 09:55:00,277.6,277.75,277.36,277.44,3289.0,275.8104,275.9595,275.572,275.6515,3289.0
2024-12-26 10:00:00,277.27,277.56,276.81,276.81,7059.0,275.4826,275.7707,275.0255,275.0255,7059.0
2024-12-26 10:05:00,276.75,277.2,276.67,276.94,2466.0,274.9659,275.413,274.8864,275.1547,2466.0
2024-12-26 10:10:00,276.96,277.27,276.88,277.19,2459.0,275.1746,275.4826,275.0951,275.4031,2459.0
2024-12-26 10:15:00,277.19,277.34,277.03,277.33,4089.0,275.4031,275.5521,275.2441,275.5422,4089.0
2024-12-26 10:20:00,277.34,277.67,277.32,277.47,6962.0,275.5521,275.88,275.5322,275.6813,6962.0
2024-12-26 10:25:00,277.5,277.58,277.38,277.38,3200.0,275.7111,275.7906,275.5919,275.5919,3200.0
2024-12-26 10:30:00,277.35,277.46,277.32,277.39,2014.0,275.562,275.6713,275.5322,275.6018,2014.0
2024-12-26 10:35:00,277.44,277.45,277.0,277.03,4382.0,275.6515,275.6614,275.2143,275.2441,4382.0
2024-12-26 10:40:00,277.02,277.17,276.98,277.11,3163.0,275.2342,275.3832,275.1944,275.3236,3163.0
2024-12-26 10:45:00,277.13,277.84,277.13,277.84,2137.0,275.3435,276.0489,275.3435,276.0489,2137.0
2024-12-26 10:50:00,277.83,277.83,277.52,277.72,5494.0,276.039,276.039,275.7309,275.9297,5494.0
2024-12-26 10:55:00,277.8,277.8,277.68,277.68,3851.0,276.0091,276.0091,275.8899,275.8899,3851.0
2024-12-26 11:00:00,277.75,278.05,277.75,278.02,2265.0,275.9595,276.2575,275.9595,276.2277,2265.0
2024-12-26 11:05:00,277.97,278.18,277.96,278.07,965.0,276.178,276.3867,276.1681,276.2774,965.0
2024-12-26 11:10:00,278.07,278.18,277.98,277.99,2991.0,276.2774,276.3867,276.188,276.1979,2991.0
2024-12-26 11:15:00,277.99,278.34,277.99,278.33,4040.0,276.1979,276.5457,276.1979,276.5357,4040.0
2024-12-26 11:20:00,278.38,278.41,278.29,278.3,2284.0,276.5854,276.6152,276.496,276.5059,2284.0
2024-12-26 11:25:00,278.18,278.46,278.18,278.31,3559.0,276.3867,276.6649,276.3867,276.5159,3559.0
2024-12-26 11:30:00,278.26,278.35,278.11,278.29,2908.0,276.4662,276.5556,276.3171,276.496,2908.0
2024-12-26 11:35:00,278.32,278.38,278.27,278.38,3299.0,276.5258,276.5854,276.4761,276.5854,3299.0
2024-12-26 11:40:00,278.36,278.65,278.36,278.6,3147.0,276.5655,276.8537,276.5655,276.804,3147.0
2024-12-26 11:45:00,278.53,278.64,278.53,278.57,1369.0,276.7344,276.8437,276.7344,276.7742,1369.0
2024-12-26 11:50:00,278.59,278.64,278.56,278.56,3225.0,276.7941,276.8437,276.7642,276.7642,3225.0
2024-12-26 11:55:00,278.57,278.57,278.43,278.43,2288.0,276.7742,276.7742,276.6351,276.6351,2288.0
2024-12-26 12:00:00,278.43,278.46,278.33,278.46,912.0,276.6351,276.6649,276.5357,276.6649,912.0
2024-12-26 12:05:00,278.57,278.81,278.49,278.81,2628.0,276.7742,277.0126,276.6947,277.0126,2628.0
2024-12-26 12:10:00,278.92,278.95,278.74,278.75,3420.0,277.1219,277.1517,276.9431,276.953,3420.0
2024-12-26 12:15:00,278.67,278.82,278.63,278.74,1522.0,276.8735,277.0226,276.8338,276.9431,1522.0
2024-12-26 12:20:00,278.75,278.77,278.59,278.59,4152.0,276.953,276.9729,276.7941,276.7941,4152.0
2024-12-26 12:25:00,278.56,278.63,278.48,278.48,2437.0,276.7642,276.8338,276.6848,276.6848,2437.0
2024-12-26 12:30:00,278.51,278.52,278.48,278.5,706.0,276.7146,276.7245,276.6848,276.7046,706.0
2024-12-26 12:35:00,278.57,278.71,278.57,278.6,1260.0,276.7742,276.9133,276.7742,276.804,1260.0
2024-12-26 12:40:00,278.61,278.65,278.6,278.65,1406.0,276.8139,276.8537,276.804,276.8537,1406.0
2024-12-26 12:45:00,278.67,278.69,278.38,278.48,12577.0,276.8735,276.8934,276.5854,276.6848,12577.0
2024-12-26 12:50:00,278.31,278.65,278.31,278.62,1699.0,276.5159,276.8537,276.5159,276.8239,1699.0
2024-12-26 12:55:00,278.75,278.76,278.54,278.54,1149.0,276.953,276.963,276.7444,276.7444,1149.0
2024-12-26 13:00:00,278.46,278.52,278.4,278.52,3580.0,276.6649,276.7245,276.6053,276.7245,3580.0
2024-12-26 13:05:00,278.42,278.5,278.35,278.45,2825.0,276.6251,276.7046,276.5556,276.655,2825.0
2024-12-26 13:10:00,278.45,278.45,278.31,278.31,1935.0,276.655,276.655,276.5159,276.5159,1935.0
2024-12-26 13:15:00,278.21,278.41,278.21,278.34,4045.0,276.4165,276.6152,276.4165,276.5457,4045.0
2024-12-26 13:20:00,278.35,278.35,278.35,278.35,300.0,276.5556,276.5556,276.5556,276.5556,300.0
2024-12-26 13:25:00,278.35,278.35,278.12,278.23,2450.0,276.5556,276.5556,276.3271,276.4364,2450.0
2024-12-26 13:30:00,278.25,278.25,278.16,278.16,1112.0,276.4562,276.4562,276.3668,276.3668,1112.0
2024-12-26 13:35:00,278.1,278.28,278.04,278.25,3249.0,276.3072,276.486,276.2476,276.4562,3249.0
2024-12-26 13:40:00,278.21,278.25,278.12,278.12,2143.0,276.4165,276.4562,276.3271,276.3271,2143.0
2024-12-26 13:45:00,278.11,278.23,278.0,278.23,996.0,276.3171,276.4364,276.2079,276.4364,996.0
2024-12-26 13:50:00,278.23,278.33,278.22,278.33,1874.0,276.4364,276.5357,276.4264,276.5357,1874.0
2024-12-26 13:55:00,278.32,278.32,278.26,278.31,615.0,276.5258,276.5258,276.4662,276.5159,615.0
2024-12-26 14:00:00,278.29,278.29,278.18,278.2,943.0,276.496,276.496,276.3867,276.4066,943.0
2024-12-26 14:05:00,278.2,278.2,278.0,278.0,8915.0,276.4066,276.4066,276.2079,276.2079,8915.0
2024-12-26 14:10:00,278.06,278.12,278.01,278.01,1857.0,276.2675,276.3271,276.2178,276.2178,1857.0
2024-12-26 14:15:00,278.03,278.26,278.02,278.2,3710.0,276.2377,276.4662,276.2277,276.4066,3710.0
2024-12-26 14:20:00,278.04,278.17,278.04,278.09,1772.0,276.2476,276.3768,276.2476,276.2973,1772.0
2024-12-26 14:25:00,278.1,278.16,278.0,278.0,5089.0,276.3072,276.3668,276.2079,276.2079,5089.0
2024-12-26 14:30:00,278.12,278.21,278.04,278.11,4291.0,276.3271,276.4165,276.2476,276.3171,4291.0
2024-12-26 14:35:00,278.17,278.25,278.11,278.24,2446.0,276.3768,276.4562,276.3171,276.4463,2446.0
2024-12-26 14:40:00,278.29,278.34,278.17,278.28,2473.0,276.496,276.5457,276.3768,276.486,2473.0
2024-12-26 14:45:00,278.27,278.42,278.25,278.35,3874.0,276.4761,276.6251,276.4562,276.5556,3874.0
2024-12-26 14:50:00,278.31,278.34,278.23,278.27,1280.0,276.5159,276.5457,276.4364,276.4761,1280.0
2024-12-26 14:55:00,278.27,278.32,278.27,278.29,2124.0,276.4761,276.5258,276.4761,276.496,2124.0
2024-12-26 15:00:00,278.3,278.34,278.22,278.32,3843.0,276.5059,276.5457,276.4264,276.5258,3843.0
2024-12-26 15:05:00,278.37,278.5,278.32,278.5,5434.0,276.5755,276.7046,276.5258,276.7046,5434.0
2024-12-26 15:10:00,278.53,278.67,278.5,278.53,3880.0,276.7344,276.8735,276.7046,276.7344,3880.0
2024-12-26 15:15:00,278.35,278.44,278.34,278.35,1694.0,276.5556,276.645,276.5457,276.5556,1694.0
2024-12-26 15:20:00,278.38,278.44,278.33,278.43,2712.0,276.5854,276.645,276.5357,276.6351,2712.0
2024-12-26 15:25:00,278.43,278.56,278.4,278.4,3950.0,276.6351,276.7642,276.6053,276.6053,3950.0
2024-12-26 15:30:00,278.27,278.34,278.11,278.11,1936.0,276.4761,276.5457,276.3171,276.3171,1936.0
2024-12-26 15:35:00,278.11,278.3,278.07,278.22,6283.0,276.3171,276.5059,276.2774,276.4264,6283.0
2024-12-26 15:40:00,278.23,278.4,278.21,278.23,5624.0,276.4364,276.6053,276.4165,276.4364,5624.0
2024-12-26 15:45:00,278.23,278.35,278.15,278.22,5521.0,276.4364,276.5556,276.3569,276.4264,5521.0
2024-12-26 15:50:00,278.17,278.31,278.01,278.09,10279.0,276.3768,276.5159,276.2178,276.2973,10279.0
2024-12-26 15:55:00,278.14,278.56,278.0,278.31,37450.0,276.347,276.7642,276.2079,276.5159,37450.0
2024-12-27 09:30:00,276.61,278.12,276.61,278.12,9136.0,274.8268,276.3271,274.8268,276.3271,9136.0
2024-12-27 09:35:00,277.84,278.75,277.65,278.75,5403.0,276.0489,276.953,275.8601,276.953,5403.0
2024-12-27 09:40:00,278.55,279.0,278.54,278.85,1157.0,276.7543,277.2014,276.7444,277.0524,1157.0
2024-12-27 09:45:00,279.07,279.49,278.81,279.49,5653.0,277.271,277.6882,277.0126,277.6882,5653.0
2024-12-27 09:50:00,279.49,279.56,279.07,279.53,2612.0,277.6882,277.7578,277.271,277.728,2612.0
2024-12-27 09:55:00,279.61,279.62,279.35,279.47,2903.0,277.8075,277.8174,277.5492,277.6684,2903.0
2024-12-27 10:00:00,279.54,280.16,279.23,280.13,9979.0,277.7379,278.3539,277.4299,278.3241,9979.0
2024-12-27 10:05:00,280.08,280.33,279.91,280.18,10123.0,278.2744,278.5228,278.1055,278.3738,10123.0
2024-12-27 10:10:00,280.18,280.34,279.44,279.44,11367.0,278.3738,278.5328,277.6386,277.6386,11367.0
2024-12-27 10:15:00,279.66,279.87,279.48,279.61,3910.0,277.8572,278.0658,277.6783,277.8075,3910.0
2024-12-27 10:20:00,279.52,279.62,279.28,279.43,4052.0,277.7181,277.8174,277.4796,277.6286,4052.0
2024-12-27 10:25:00,279.28,279.42,278.91,278.96,2114.0,277.4796,277.6187,277.112,277.1617,2114.0
2024-12-27 10:30:00,278.69,278.87,278.65,278.82,984.0,276.8934,277.0722,276.8537,277.0226,984.0
2024-12-27 10:35:00,278.69,278.69,278.5,278.5,1348.0,276.8934,276.8934,276.7046,276.7046,1348.0
2024-12-27 10:40:00,278.5,279.02,278.5,279.01,5017.0,276.7046,277.2213,276.7046,277.2113,5017.0
2024-12-27 10:45:00,279.07,279.42,279.0,279.38,5290.0,277.271,277.6187,277.2014,277.579,5290.0
2024-12-27 10:50:00,279.3,279.55,279.29,279.36,2520.0,277.4995,277.7479,277.4895,277.5591,2520.0
2024-12-27 10:55:00,279.37,279.37,278.54,278.54,3641.0,277.569,277.569,276.7444,276.7444,3641.0
2024-12-27 11:00:00,278.55,278.55,278.19,278.36,4958.0,276.7543,276.7543,276.3966,276.5655,4958.0
2024-12-27 11:05:00,278.19,278.55,278.16,278.2,4157.0,276.3966,276.7543,276.3668,276.4066,4157.0
2024-12-27 11:10:00,278.4,278.59,278.1,278.1,2549.0,276.6053,276.7941,276.3072,276.3072,2549.0
2024-12-27 11:15:00,278.18,278.32,278.03,278.13,3961.0,276.3867,276.5258,276.2377,276.337,3961.0
2024-12-27 11:20:00,278.27,278.51,278.17,278.38,5152.0,276.4761,276.7146,276.3768,276.5854,5152.0
2024-12-27 11:25:00,278.31,278.48,278.3,278.38,1467.0,276.5159,276.6848,276.5059,276.5854,1467.0
2024-12-27 11:30:00,278.44,278.66,278.44,278.54,3192.0,276.645,276.8636,276.645,276.7444,3192.0
2024-12-27 11:35:00,278.63,279.04,278.63,278.78,4199.0,276.8338,277.2411,276.8338,276.9828,4199.0
2024-12-27 11:40:00,278.69,278.81,278.42,278.42,1111.0,276.8934,277.0126,276.6251,276.6251,1111.0
2024-12-27 11:45:00,278.35,278.45,278.27,278.27,803.0,276.5556,276.655,276.4761,276.4761,803.0
2024-12-27 11:50:00,278.15,278.15,278.0,278.0,5332.0,276.3569,276.3569,276.2079,276.2079,5332.0
2024-12-27 11:55:00,278.08,278.11,277.87,278.06,7221.0,276.2873,276.3171,276.0787,276.2675,7221.0
2024-12-27 12:00:00,277.89,277.89,277.58,277.63,1824.0,276.0986,276.0986,275.7906,275.8402,1824.0
2024-12-27 12:05:00,277.5,277.72,277.5,277.72,5710.0,275.7111,275.9297,275.7111,275.9297,5710.0
2024-12-27 12:10:00,277.73,277.84,277.58,277.84,1251.0,275.9396,276.0489,275.7906,276.0489,1251.0
2024-12-27 12:15:00,277.83,277.94,277.71,277.85,4017.0,276.039,276.1482,275.9197,276.0588,4017.0
2024-12-27 12:20:00,277.65,277.76,277.58,277.76,2086.0,275.8601,275.9694,275.7906,275.9694,2086.0
2024-12-27 12:25:00,277.77,277.86,277.66,277.66,4710.0,275.9793,276.0688,275.87,275.87,4710.0
2024-12-27 12:30:00,277.65,277.76,277.61,277.73,6884.0,275.8601,275.9694,275.8204,275.9396,6884.0
2024-12-27 12:35:00,277.58,277.63,277.36,277.36,2037.0,275.7906,275.8402,275.572,275.572,2037.0
2024-12-27 12:40:00,277.26,277.34,277.24,277.31,2746.0,275.4726,275.5521,275.4528,275.5223,2746.0
2024-12-27 12:45:00,277.36,277.53,277.34,277.41,4160.0,275.572,275.7409,275.5521,275.6217,4160.0
2024-12-27 12:50:00,277.4,277.69,277.4,277.69,5799.0,275.6117,275.8999,275.6117,275.8999,5799.0
2024-12-27 12:55:00,277.72,277.72,277.52,277.53,1911.0,275.9297,275.9297,275.7309,275.7409,1911.0
2024-12-27 13:00:00,277.64,277.67,277.62,277.62,400.0,275.8502,275.88,275.8303,275.8303,400.0
2024-12-27 13:05:00,277.64,277.64,277.39,277.39,4809.0,275.8502,275.8502,275.6018,275.6018,4809.0
2024-12-27 13:10:00,277.36,277.68,277.35,277.61,4100.0,275.572,275.8899,275.562,275.8204,4100.0
2024-12-27 13:15:00,277.62,277.62,277.41,277.41,2446.0,275.8303,275.8303,275.6217,275.6217,2446.0
2024-12-27 13:20:00,277.5,277.5,277.43,277.46,900.0,275.7111,275.7111,275.6415,275.6713,900.0
2024-12-27 13:25:00,277.47,277.47,277.22,277.42,5207.0,275.6813,275.6813,275.4329,275.6316,5207.0
2024-12-27 13:30:00,277.34,277.5,277.34,277.5,2249.0,275.5521,275.7111,275.5521,275.7111,2249.0
2024-12-27 13:35:00,277.5,277.58,277.44,277.56,4254.0,275.7111,275.7906,275.6515,275.7707,4254.0
2024-12-27 13:40:00,277.56,277.67,277.54,277.54,3623.0,275.7707,275.88,275.7508,275.7508,3623.0
2024-12-27 13:45:00,277.6,277.75,277.52,277.6,3440.0,275.8104,275.9595,275.7309,275.8104,3440.0
2024-12-27 13:50:00,277.67,277.67,277.58,277.66,930.0,275.88,275.88,275.7906,275.87,930.0
2024-12-27 13:55:00,277.7,277.7,277.52,277.6,5661.0,275.9098,275.9098,275.7309,275.8104,5661.0
2024-12-27 14:00:00,277.52,277.67,277.52,277.55,3857.0,275.7309,275.88,275.7309,275.7608,3857.0
2024-12-27 14:05:00,277.58,277.91,277.58,277.9,4615.0,275.7906,276.1184,275.7906,276.1085,4615.0
2024-12-27 14:10:00,277.89,278.05,277.86,278.0,6800.0,276.0986,276.2575,276.0688,276.2079,6800.0
2024-12-27 14:15:00,278.0,278.31,277.92,278.17,7571.0,276.2079,276.5159,276.1284,276.3768,7571.0
2024-12-27 14:20:00,278.19,278.19,277.74,277.84,6612.0,276.3966,276.3966,275.9495,276.0489,6612.0
2024-12-27 14:25:00,277.89,278.01,277.86,277.94,4973.0,276.0986,276.2178,276.0688,276.1482,4973.0
2024-12-27 14:30:00,277.91,277.91,277.7,277.77,5643.0,276.1184,276.1184,275.9098,275.9793,5643.0
2024-12-27 14:35:00,277.78,278.13,277.74,278.07,21578.0,275.9893,276.337,275.9495,276.2774,21578.0
2024-12-27 14:40:00,278.14,278.26,278.06,278.24,4035.0,276.347,276.4662,276.2675,276.4463,4035.0
2024-12-27 14:45:00,278.22,278.46,278.22,278.45,4085.0,276.4264,276.6649,276.4264,276.655,4085.0
2024-12-27 14:50:00,278.38,278.43,278.15,278.22,3709.0,276.5854,276.6351,276.3569,276.4264,3709.0
2024-12-27 14:55:00,278.24,278.35,278.18,278.24,4714.0,276.4463,276.5556,276.3867,276.4463,4714.0
2024-12-27 15:00:00,278.17,278.17,277.77,278.01,7868.0,276.3768,276.3768,275.9793,276.2178,7868.0
2024-12-27 15:05:00,278.0,278.05,277.7,278.0,6605.0,276.2079,276.2575,275.9098,276.2079,6605.0
2024-12-27 15:10:00,277.94,278.0,277.69,277.69,5201.0,276.1482,276.2079,275.8999,275.8999,5201.0
2024-12-27 15:15:00,277.68,277.73,277.57,277.66,4100.0,275.8899,275.9396,275.7806,275.87,4100.0
2024-12-27 15:20:00,277.59,277.76,277.38,277.68,39702.0,275.8005,275.9694,275.5919,275.8899,39702.0
2024-12-27 15:25:00,277.68,277.75,277.44,277.44,11152.0,275.8899,275.9595,275.6515,275.6515,11152.0
2024-12-27 15:30:00,277.41,277.54,277.16,277.42,10415.0,275.6217,275.7508,275.3733,275.6316,10415.0
2024-12-27 15:35:00,277.44,277.46,277.23,277.34,10151.0,275.6515,275.6713,275.4428,275.5521,10151.0
2024-12-27 15:40:00,277.34,277.35,277.0,277.1,9801.0,275.5521,275.562,275.2143,275.3137,9801.0
2024-12-27 15:45:00,277.14,277.54,277.14,277.54,9523.0,275.3534,275.7508,275.3534,275.7508,9523.0
2024-12-27 15:50:00,277.67,278.21,277.46,278.11,13097.0,275.88,276.4165,275.6713,276.3171,13097.0
2024-12-27 15:55:00,278.13,278.13,277.56,277.68,61506.0,276.337,276.337,275.7707,275.8899,61506.0
2024-12-30 09:30:00,275.27,276.32,274.81,275.91,22259.0,273.4955,274.5387,273.0384,274.1313,22259.0
2024-12-30 09:35:00,276.27,276.34,275.18,275.18,18460.0,274.489,274.5586,273.406,273.406,18460.0
2024-12-30 09:40:00,275.05,275.51,274.99,275.33,6900.0,273.2769,273.7339,273.2173,273.5551,6900.0
2024-12-30 09:45:00,275.12,275.12,274.25,274.43,13281.0,273.3464,273.3464,272.482,272.6609,13281.0
2024-12-30 09:50:00,274.5,274.67,274.14,274.62,4659.0,272.7304,272.8993,272.3727,272.8496,4659.0
2024-12-30 09:55:00,274.46,274.46,274.14,274.15,6531.0,272.6907,272.6907,272.3727,272.3827,6531.0
2024-12-30 10:00:00,274.25,274.35,273.55,273.69,12714.0,272.482,272.5814,271.7865,271.9256,12714.0
2024-12-30 10:05:00,273.62,273.78,273.4,273.63,8674.0,271.8561,272.0151,271.6375,271.866,8674.0
2024-12-30 10:10:00,273.52,274.03,273.52,273.71,17085.0,271.7567,272.2634,271.7567,271.9455,17085.0
2024-12-30 10:15:00,273.65,274.43,273.58,274.35,10246.0,271.8859,272.6609,271.8163,272.5814,10246.0
2024-12-30 10:20:00,274.41,274.42,274.1,274.3,10411.0,272.641,272.6509,272.333,272.5317,10411.0
2024-12-30 10:25:00,274.3,274.5,274.28,274.45,6856.0,272.5317,272.7304,272.5118,272.6807,6856.0
2024-12-30 10:30:00,274.46,274.69,274.38,274.66,10831.0,272.6907,272.9192,272.6112,272.8894,10831.0
2024-12-30 10:35:00,274.74,274.8,274.49,274.8,5290.0,272.9689,273.0285,272.7205,273.0285,5290.0
2024-12-30 10:40:00,274.75,275.0,274.75,275.0,6236.0,272.9788,273.2272,272.9788,273.2272,6236.0
2024-12-30 10:45:00,274.96,275.0,274.51,274.51,7648.0,273.1875,273.2272,272.7404,272.7404,7648.0
2024-12-30 10:50:00,274.65,275.19,274.65,275.15,6453.0,272.8795,273.416,272.8795,273.3762,6453.0
2024-12-30 10:55:00,275.17,275.59,275.16,275.59,1341.0,273.3961,273.8134,273.3862,273.8134,1341.0
2024-12-30 11:00:00,275.47,275.59,275.39,275.58,4841.0,273.6942,273.8134,273.6147,273.8035,4841.0
2024-12-30 11:05:00,275.59,276.0,275.51,275.85,4277.0,273.8134,274.2207,273.7339,274.0717,4277.0
2024-12-30 11:10:00,275.91,275.91,275.79,275.79,2259.0,274.1313,274.1313,274.0121,274.0121,2259.0
2024-12-30 11:15:00,275.74,276.08,275.74,276.02,1615.0,273.9624,274.3002,273.9624,274.2406,1615.0
2024-12-30 11:20:00,275.86,276.01,275.86,276.01,1691.0,274.0816,274.2307,274.0816,274.2307,1691.0
2024-12-30 11:25:00,275.92,276.2,275.92,276.2,2759.0,274.1413,274.4195,274.1413,274.4195,2759.0
2024-12-30 11:30:00,276.06,276.31,276.05,276.26,3304.0,274.2804,274.5287,274.2704,274.4791,3304.0
2024-12-30 11:35:00,276.21,276.24,275.86,275.87,4934.0,274.4294,274.4592,274.0816,274.0916,4934.0
2024-12-30 11:40:00,275.99,276.19,275.82,276.19,6112.0,274.2108,274.4095,274.0419,274.4095,6112.0
2024-12-30 11:45:00,275.89,275.98,275.5,275.56,2622.0,274.1115,274.2009,273.724,273.7836,2622.0
2024-12-30 11:50:00,275.65,275.82,275.6,275.68,2675.0,273.873,274.0419,273.8233,273.9028,2675.0
2024-12-30 11:55:00,275.79,276.0,275.78,275.89,1520.0,274.0121,274.2207,274.0022,274.1115,1520.0
2024-12-30 12:00:00,275.91,276.15,275.89,276.1,4020.0,274.1313,274.3698,274.1115,274.3201,4020.0
2024-12-30 12:05:00,276.1,276.1,275.94,275.98,3018.0,274.3201,274.3201,274.1611,274.2009,3018.0
2024-12-30 12:10:00,275.95,275.99,275.91,275.99,580.0,274.1711,274.2108,274.1313,274.2108,580.0
2024-12-30 12:15:00,275.85,276.11,275.83,275.95,2605.0,274.0717,274.33,274.0518,274.1711,2605.0
2024-12-30 12:20:00,276.07,276.14,275.79,275.79,3367.0,274.2903,274.3598,274.0121,274.0121,3367.0
2024-12-30 12:25:00,275.84,276.02,275.73,275.8,4149.0,274.0618,274.2406,273.9525,274.022,4149.0
2024-12-30 12:30:00,275.8,275.82,275.63,275.74,1366.0,274.022,274.0419,273.8531,273.9624,1366.0
2024-12-30 12:35:00,275.68,275.75,275.65,275.71,4097.0,273.9028,273.9724,273.873,273.9326,4097.0
2024-12-30 12:40:00,275.71,275.74,275.5,275.66,3439.0,273.9326,273.9624,273.724,273.8829,3439.0
2024-12-30 12:45:00,275.59,276.0,275.59,276.0,2064.0,273.8134,274.2207,273.8134,274.2207,2064.0
2024-12-30 12:50:00,275.93,276.0,275.64,275.65,6398.0,274.1512,274.2207,273.8631,273.873,6398.0
2024-12-30 12:55:00,275.53,275.81,275.36,275.78,4832.0,273.7538,274.032,273.5849,274.0022,4832.0
2024-12-30 13:00:00,275.71,275.71,275.35,275.66,3601.0,273.9326,273.9326,273.5749,273.8829,3601.0
2024-12-30 13:05:00,275.62,275.82,275.55,275.73,1855.0,273.8432,274.0419,273.7736,273.9525,1855.0
2024-12-30 13:10:00,275.9,276.0,275.89,275.92,4155.0,274.1214,274.2207,274.1115,274.1413,4155.0
2024-12-30 13:15:00,275.94,276.08,275.71,275.75,4042.0,274.1611,274.3002,273.9326,273.9724,4042.0
2024-12-30 13:20:00,275.84,276.01,275.79,275.87,5457.0,274.0618,274.2307,274.0121,274.0916,5457.0
2024-12-30 13:25:00,275.87,276.04,275.76,276.04,2848.0,274.0916,274.2605,273.9823,274.2605,2848.0
2024-12-30 13:30:00,275.88,276.12,275.86,276.0,8359.0,274.1015,274.34,274.0816,274.2207,8359.0
2024-12-30 13:35:00,276.01,276.01,275.73,275.92,4032.0,274.2307,274.2307,273.9525,274.1413,4032.0
2024-12-30 13:40:00,275.92,276.06,275.8,276.03,1987.0,274.1413,274.2804,274.022,274.2506,1987.0
2024-12-30 13:45:00,275.91,276.05,275.85,275.86,1520.0,274.1313,274.2704,274.0717,274.0816,1520.0
2024-12-30 13:50:00,275.93,276.06,275.79,276.06,1712.0,274.1512,274.2804,274.0121,274.2804,1712.0
2024-12-30 13:55:00,276.08,276.15,275.94,276.01,5772.0,274.3002,274.3698,274.1611,274.2307,5772.0
2024-12-30 14:00:00,276.08,276.08,275.91,275.91,2160.0,274.3002,274.3002,274.1313,274.1313,2160.0
2024-12-30 14:05:00,275.91,276.04,275.84,276.04,2373.0,274.1313,274.2605,274.0618,274.2605,2373.0
2024-12-30 14:10:00,276.0,276.02,275.88,275.95,1502.0,274.2207,274.2406,274.1015,274.1711,1502.0
2024-12-30 14:15:00,275.97,275.98,275.8,275.8,3625.0,274.1909,274.2009,274.022,274.022,3625.0
2024-12-30 14:20:00,275.82,275.83,275.5,275.74,2112.0,274.0419,274.0518,273.724,273.9624,2112.0
2024-12-30 14:25:00,275.78,276.04,275.76,276.04,2070.0,274.0022,274.2605,273.9823,274.2605,2070.0
2024-12-30 14:30:00,275.84,276.04,275.73,276.04,2780.0,274.0618,274.2605,273.9525,274.2605,2780.0
2024-12-30 14:35:00,275.91,275.95,275.74,275.95,3086.0,274.1313,274.1711,273.9624,274.1711,3086.0
2024-12-30 14:40:00,275.94,276.04,275.93,275.97,3405.0,274.1611,274.2605,274.1512,274.1909,3405.0
2024-12-30 14:45:00,275.89,276.09,275.89,276.03,4512.0,274.1115,274.3102,274.1115,274.2506,4512.0
2024-12-30 14:50:00,276.01,276.07,275.86,275.92,3964.0,274.2307,274.2903,274.0816,274.1413,3964.0
2024-12-30 14:55:00,276.01,276.07,275.96,275.97,3796.0,274.2307,274.2903,274.181,274.1909,3796.0
2024-12-30 15:00:00,275.86,276.01,275.64,275.72,4407.0,274.0816,274.2307,273.8631,273.9426,4407.0
2024-12-30 15:05:00,275.69,275.95,275.66,275.73,4437.0,273.9127,274.1711,273.8829,273.9525,4437.0
2024-12-30 15:10:00,275.73,276.05,275.72,275.98,4395.0,273.9525,274.2704,273.9426,274.2009,4395.0
2024-12-30 15:15:00,275.93,276.1,275.93,276.0,4911.0,274.1512,274.3201,274.1512,274.2207,4911.0
2024-12-30 15:20:00,275.92,276.11,275.92,276.02,3714.0,274.1413,274.33,274.1413,274.2406,3714.0
2024-12-30 15:25:00,276.0,276.01,275.7,275.71,4313.0,274.2207,274.2307,273.9227,273.9326,4313.0
2024-12-30 15:30:00,275.87,275.92,275.53,275.53,4444.0,274.0916,274.1413,273.7538,273.7538,4444.0
2024-12-30 15:35:00,275.6,275.82,275.51,275.82,9442.0,273.8233,274.0419,273.7339,274.0419,9442.0
2024-12-30 15:40:00,275.79,275.94,275.71,275.93,7748.0,274.0121,274.1611,273.9326,274.1512,7748.0
2024-12-30 15:45:00,275.93,276.14,275.87,276.04,9546.0,274.1512,274.3598,274.0916,274.2605,9546.0
2024-12-30 15:50:00,276.05,276.37,276.05,276.1,10336.0,274.2704,274.5884,274.2704,274.3201,10336.0
2024-12-30 15:55:00,276.16,276.16,275.21,275.32,35358.0,274.3797,274.3797,273.4358,273.5451,35358.0
2024-12-31 09:30:00,275.9,276.14,275.47,275.48,22476.0,274.1214,274.3598,273.6942,273.7041,22476.0
2024-12-31 09:35:00,275.48,276.43,275.44,275.89,12879.0,273.7041,274.648,273.6644,274.1115,12879.0
2024-12-31 09:40:00,275.67,275.9,275.43,275.84,4934.0,273.8929,274.1214,273.6544,274.0618,4934.0
2024-12-31 09:45:00,275.86,276.17,275.48,275.96,15108.0,274.0816,274.3897,273.7041,274.181,15108.0
2024-12-31 09:50:00,275.58,276.11,275.58,276.0,6055.0,273.8035,274.33,273.8035,274.2207,6055.0
2024-12-31 09:55:00,275.91,276.25,275.71,276.1,9856.0,274.1313,274.4691,273.9326,274.3201,9856.0
2024-12-31 10:00:00,276.24,276.54,276.0,276.54,14425.0,274.4592,274.7573,274.2207,274.7573,14425.0
2024-12-31 10:05:00,276.65,276.73,276.17,276.17,4528.0,274.8666,274.946,274.3897,274.3897,4528.0
2024-12-31 10:10:00,276.4,276.41,276.0,276.41,3294.0,274.6182,274.6281,274.2207,274.6281,3294.0
2024-12-31 10:15:00,276.1,276.63,276.1,276.45,8926.0,274.3201,274.8467,274.3201,274.6678,8926.0
2024-12-31 10:20:00,276.41,276.67,276.03,276.03,2596.0,274.6281,274.8864,274.2506,274.2506,2596.0
2024-12-31 10:25:00,276.03,276.18,275.73,275.73,15981.0,274.2506,274.3996,273.9525,273.9525,15981.0
2024-12-31 10:30:00,275.69,275.74,275.16,275.16,5280.0,273.9127,273.9624,273.3862,273.3862,5280.0
2024-12-31 10:35:00,275.16,275.55,275.16,275.54,8788.0,273.3862,273.7736,273.3862,273.7637,8788.0
2024-12-31 10:40:00,275.53,275.66,275.2,275.66,5268.0,273.7538,273.8829,273.4259,273.8829,5268.0
2024-12-31 10:45:00,275.66,275.79,275.48,275.72,5622.0,273.8829,274.0121,273.7041,273.9426,5622.0
2024-12-31 10:50:00,275.72,275.86,275.38,275.57,3697.0,273.9426,274.0816,273.6047,273.7935,3697.0
2024-12-31 10:55:00,275.57,275.66,275.45,275.51,5092.0,273.7935,273.8829,273.6743,273.7339,5092.0
2024-12-31 11:00:00,275.45,275.83,275.45,275.69,4303.0,273.6743,274.0518,273.6743,273.9127,4303.0
2024-12-31 11:05:00,275.64,275.75,275.41,275.57,3506.0,273.8631,273.9724,273.6346,273.7935,3506.0
2024-12-31 11:10:00,275.41,275.63,275.41,275.61,5260.0,273.6346,273.8531,273.6346,273.8333,5260.0
2024-12-31 11:15:00,275.57,275.73,275.5,275.5,6622.0,273.7935,273.9525,273.724,273.724,6622.0
2024-12-31 11:20:00,275.35,275.74,275.25,275.62,5671.0,273.5749,273.9624,273.4756,273.8432,5671.0
2024-12-31 11:25:00,275.48,275.64,275.48,275.64,5917.0,273.7041,273.8631,273.7041,273.8631,5917.0
2024-12-31 11:30:00,275.68,275.72,275.36,275.62,5681.0,273.9028,273.9426,273.5849,273.8432,5681.0
2024-12-31 11:35:00,275.54,275.7,275.53,275.65,3586.0,273.7637,273.9227,273.7538,273.873,3586.0
2024-12-31 11:40:00,275.69,275.74,275.49,275.65,5439.0,273.9127,273.9624,273.714,273.873,5439.0
2024-12-31 11:45:00,275.72,275.74,275.33,275.39,4647.0,273.9426,273.9624,273.5551,273.6147,4647.0
2024-12-31 11:50:00,275.39,275.43,275.18,275.28,3638.0,273.6147,273.6544,273.406,273.5054,3638.0
2024-12-31 11:55:00,275.28,275.28,275.11,275.15,4524.0,273.5054,273.5054,273.3365,273.3762,4524.0
2024-12-31 12:00:00,275.15,275.15,274.72,275.04,6401.0,273.3762,273.3762,272.949,273.2669,6401.0
2024-12-31 12:05:00,275.02,275.27,275.02,275.26,7873.0,273.2471,273.4955,273.2471,273.4855,7873.0
2024-12-31 12:10:00,275.2,275.33,275.07,275.23,3879.0,273.4259,273.5551,273.2967,273.4557,3879.0
2024-12-31 12:15:00,275.29,275.41,275.19,275.4,6030.0,273.5153,273.6346,273.416,273.6246,6030.0
2024-12-31 12:20:00,275.4,275.42,275.17,275.24,5699.0,273.6246,273.6445,273.3961,273.4656,5699.0
2024-12-31 12:25:00,275.26,275.45,275.17,275.24,8211.0,273.4855,273.6743,273.3961,273.4656,8211.0
2024-12-31 12:30:00,275.12,275.26,275.04,275.26,7575.0,273.3464,273.4855,273.2669,273.4855,7575.0
2024-12-31 12:35:00,275.27,275.42,275.15,275.42,5415.0,273.4955,273.6445,273.3762,273.6445,5415.0
2024-12-31 12:40:00,275.42,275.45,275.31,275.33,6269.0,273.6445,273.6743,273.5352,273.5551,6269.0
2024-12-31 12:45:00,275.24,275.5,275.24,275.47,4561.0,273.4656,273.724,273.4656,273.6942,4561.0
2024-12-31 12:50:00,275.36,275.7,275.28,275.7,13311.0,273.5849,273.9227,273.5054,273.9227,13311.0
2024-12-31 12:55:00,275.71,275.88,275.66,275.86,3798.0,273.9326,274.1015,273.8829,274.0816,3798.0
2024-12-31 13:00:00,275.99,276.02,275.76,275.92,5483.0,274.2108,274.2406,273.9823,274.1413,5483.0
2024-12-31 13:05:00,275.98,276.24,275.96,276.01,6491.0,274.2009,274.4592,274.181,274.2307,6491.0
2024-12-31 13:10:00,276.01,276.04,275.69,275.69,3143.0,274.2307,274.2605,273.9127,273.9127,3143.0
2024-12-31 13:15:00,275.74,275.75,275.65,275.72,3991.0,273.9624,273.9724,273.873,273.9426,3991.0
2024-12-31 13:20:00,275.72,275.72,275.42,275.56,4690.0,273.9426,273.9426,273.6445,273.7836,4690.0
2024-12-31 13:25:00,275.48,275.63,275.38,275.51,3241.0,273.7041,273.8531,273.6047,273.7339,3241.0
2024-12-31 13:30:00,275.51,275.76,275.41,275.69,9080.0,273.7339,273.9823,273.6346,273.9127,9080.0
2024-12-31 13:35:00,275.69,275.73,275.56,275.72,4148.0,273.9127,273.9525,273.7836,273.9426,4148.0
2024-12-31 13:40:00,275.72,276.0,275.71,275.88,5624.0,273.9426,274.2207,273.9326,274.1015,5624.0
2024-12-31 13:45:00,275.89,276.06,275.85,275.92,3489.0,274.1115,274.2804,274.0717,274.1413,3489.0
2024-12-31 13:50:00,275.99,276.11,275.81,275.82,4147.0,274.2108,274.33,274.032,274.0419,4147.0
2024-12-31 13:55:00,275.81,275.81,275.63,275.63,4364.0,274.032,274.032,273.8531,273.8531,4364.0
2024-12-31 14:00:00,275.64,275.74,275.49,275.58,5940.0,273.8631,273.9624,273.714,273.8035,5940.0
2024-12-31 14:05:00,275.58,275.77,275.58,275.69,5461.0,273.8035,273.9922,273.8035,273.9127,5461.0
2024-12-31 14:10:00,275.7,275.83,275.7,275.76,8990.0,273.9227,274.0518,273.9227,273.9823,8990.0
2024-12-31 14:15:00,275.79,275.79,275.4,275.41,4827.0,274.0121,274.0121,273.6246,273.6346,4827.0
2024-12-31 14:20:00,275.44,275.51,275.06,275.34,10203.0,273.6644,273.7339,273.2868,273.565,10203.0
2024-12-31 14:25:00,275.48,275.65,275.39,275.5,5937.0,273.7041,273.873,273.6147,273.724,5937.0
2024-12-31 14:30:00,275.44,275.45,275.17,275.17,8829.0,273.6644,273.6743,273.3961,273.3961,8829.0
2024-12-31 14:35:00,275.24,275.51,275.22,275.49,4197.0,273.4656,273.7339,273.4458,273.714,4197.0
2024-12-31 14:40:00,275.49,275.49,275.35,275.45,6315.0,273.714,273.714,273.5749,273.6743,6315.0
2024-12-31 14:45:00,275.45,275.56,275.42,275.46,6154.0,273.6743,273.7836,273.6445,273.6842,6154.0
2024-12-31 14:50:00,275.45,275.63,275.45,275.59,5713.0,273.6743,273.8531,273.6743,273.8134,5713.0
2024-12-31 14:55:00,275.67,275.79,275.56,275.67,8134.0,273.8929,274.0121,273.7836,273.8929,8134.0
2024-12-31 15:00:00,275.67,275.76,275.61,275.72,5867.0,273.8929,273.9823,273.8333,273.9426,5867.0
2024-12-31 15:05:00,275.72,275.99,275.7,275.89,8600.0,273.9426,274.2108,273.9227,274.1115,8600.0
2024-12-31 15:10:00,275.87,275.9,275.4,275.49,7916.0,274.0916,274.1214,273.6246,273.714,7916.0
2024-12-31 15:15:00,275.48,275.58,275.28,275.56,12492.0,273.7041,273.8035,273.5054,273.7836,12492.0
2024-12-31 15:20:00,275.56,275.81,275.49,275.54,11668.0,273.7836,274.032,273.714,273.7637,11668.0
2024-12-31 15:25:00,275.48,275.9,275.47,275.9,8772.0,273.7041,274.1214,273.6942,274.1214,8772.0
2024-12-31 15:30:00,275.91,275.92,275.67,275.77,11156.0,274.1313,274.1413,273.8929,273.9922,11156.0
2024-12-31 15:35:00,275.83,276.11,275.74,275.86,13847.0,274.0518,274.33,273.9624,274.0816,13847.0
2024-12-31 15:40:00,275.86,275.91,275.7,275.7,12242.0,274.0816,274.1313,273.9227,273.9227,12242.0
2024-12-31 15:45:00,275.7,276.29,275.64,276.29,16040.0,273.9227,274.5089,273.8631,274.5089,16040.0
2024-12-31 15:50:00,276.25,276.31,275.82,275.89,21487.0,274.4691,274.5287,274.0419,274.1115,21487.0
2024-12-31 15:55:00,275.98,276.4,275.5,276.39,100257.0,274.2009,274.6182,273.724,274.6082,100257.0
2025-01-02 09:30:00,277.52,277.71,276.72,277.36,14845.0,275.7309,275.9197,274.9361,275.572,14845.0
2025-01-02 09:35:00,277.03,277.28,276.55,277.02,4842.0,275.2441,275.4925,274.7672,275.2342,4842.0
2025-01-02 09:40:00,276.92,277.21,276.73,277.07,1898.0,275.1348,275.4229,274.946,275.2838,1898.0
2025-01-02 09:45:00,277.2,277.21,276.15,276.4,2897.0,275.413,275.4229,274.3698,274.6182,2897.0
2025-01-02 09:50:00,276.34,276.47,275.7,275.91,5555.0,274.5586,274.6877,273.9227,274.1313,5555.0
2025-01-02 09:55:00,275.99,276.09,275.62,275.83,4572.0,274.2108,274.3102,273.8432,274.0518,4572.0
2025-01-02 10:00:00,275.83,276.12,275.83,275.84,5307.0,274.0518,274.34,274.0518,274.0618,5307.0
2025-01-02 10:05:00,275.84,275.84,275.15,275.28,7465.0,274.0618,274.0618,273.3762,273.5054,7465.0
2025-01-02 10:10:00,275.26,275.26,274.88,274.96,6214.0,273.4855,273.4855,273.108,273.1875,6214.0
2025-01-02 10:15:00,275.28,275.5,275.14,275.3,5667.0,273.5054,273.724,273.3663,273.5253,5667.0
2025-01-02 10:20:00,275.27,275.47,275.02,275.16,3238.0,273.4955,273.6942,273.2471,273.3862,3238.0
2025-01-02 10:25:00,275.0,275.0,274.27,274.48,3940.0,273.2272,273.2272,272.5019,272.7105,3940.0
2025-01-02 10:30:00,274.41,274.62,274.14,274.15,8005.0,272.641,272.8496,272.3727,272.3827,8005.0
2025-01-02 10:35:00,274.03,274.37,274.0,274.19,5018.0,272.2634,272.6013,272.2336,272.4224,5018.0
2025-01-02 10:40:00,274.1,274.16,273.86,274.16,7413.0,272.333,272.3926,272.0945,272.3926,7413.0
2025-01-02 10:45:00,274.15,274.15,273.9,274.01,1122.0,272.3827,272.3827,272.1343,272.2436,1122.0
2025-01-02 10:50:00,274.14,274.36,274.0,274.13,5273.0,272.3727,272.5913,272.2336,272.3628,5273.0
2025-01-02 10:55:00,274.29,274.3,273.91,273.91,2456.0,272.5218,272.5317,272.1442,272.1442,2456.0
2025-01-02 11:00:00,273.81,273.89,272.53,272.78,7528.0,272.0449,272.1243,270.7731,271.0215,7528.0
2025-01-02 11:05:00,272.98,273.02,272.62,272.62,1728.0,271.2202,271.26,270.8625,270.8625,1728.0
2025-01-02 11:10:00,272.56,272.7,272.43,272.7,1130.0,270.8029,270.942,270.6738,270.942,1130.0
2025-01-02 11:15:00,272.77,273.01,272.69,272.75,3139.0,271.0116,271.25,270.9321,270.9917,3139.0
2025-01-02 11:20:00,272.62,272.63,272.2,272.63,3263.0,270.8625,270.8725,270.4452,270.8725,3263.0
2025-01-02 11:25:00,272.55,272.88,272.44,272.63,4111.0,270.793,271.1209,270.6837,270.8725,4111.0
2025-01-02 11:30:00,272.7,273.04,272.64,272.76,7813.0,270.942,271.2798,270.8824,271.0016,7813.0
2025-01-02 11:35:00,272.87,273.38,272.86,273.32,10832.0,271.1109,271.6176,271.101,271.558,10832.0
2025-01-02 11:40:00,273.5,273.5,273.01,273.09,2300.0,271.7369,271.7369,271.25,271.3295,2300.0
2025-01-02 11:45:00,273.2,273.2,273.0,273.13,3821.0,271.4388,271.4388,271.2401,271.3692,3821.0
2025-01-02 11:50:00,273.05,273.22,272.78,272.84,6775.0,271.2898,271.4587,271.0215,271.0811,6775.0
2025-01-02 11:55:00,272.82,272.97,272.68,272.88,4625.0,271.0612,271.2103,270.9221,271.1209,4625.0
2025-01-02 12:00:00,272.94,273.33,272.92,273.05,5365.0,271.1805,271.568,271.1606,271.2898,5365.0
2025-01-02 12:05:00,273.01,273.01,272.71,272.83,4814.0,271.25,271.25,270.952,271.0712,4814.0
2025-01-02 12:10:00,272.9,273.31,272.89,273.3,21317.0,271.1407,271.5481,271.1308,271.5382,21317.0
2025-01-02 12:15:00,273.22,273.38,272.89,272.89,4935.0,271.4587,271.6176,271.1308,271.1308,4935.0
2025-01-02 12:20:00,272.85,273.28,272.69,273.08,6725.0,271.0911,271.5183,270.9321,271.3196,6725.0
2025-01-02 12:25:00,273.12,273.18,272.81,272.96,4734.0,271.3593,271.4189,271.0513,271.2003,4734.0
2025-01-02 12:30:00,272.82,273.08,272.76,272.88,5768.0,271.0612,271.3196,271.0016,271.1209,5768.0
2025-01-02 12:35:00,272.9,272.91,272.37,272.37,4350.0,271.1407,271.1507,270.6141,270.6141,4350.0
2025-01-02 12:40:00,272.51,272.54,271.95,272.32,8081.0,270.7532,270.7831,270.1969,270.5645,8081.0
2025-01-02 12:45:00,272.23,272.47,272.23,272.36,6354.0,270.4751,270.7135,270.4751,270.6042,6354.0
2025-01-02 12:50:00,272.28,272.74,272.16,272.6,5219.0,270.5247,270.9818,270.4055,270.8427,5219.0
2025-01-02 12:55:00,272.61,272.89,272.6,272.72,5597.0,270.8526,271.1308,270.8427,270.9619,5597.0
2025-01-02 13:00:00,272.67,272.77,272.36,272.47,4460.0,270.9122,271.0116,270.6042,270.7135,4460.0
2025-01-02 13:05:00,272.47,272.74,272.27,272.27,4572.0,270.7135,270.9818,270.5148,270.5148,4572.0
2025-01-02 13:10:00,272.25,272.25,271.91,272.17,3429.0,270.4949,270.4949,270.1571,270.4154,3429.0
2025-01-02 13:15:00,271.97,272.23,271.92,272.02,4334.0,270.2167,270.4751,270.167,270.2664,4334.0
2025-01-02 13:20:00,272.06,272.24,272.02,272.04,4058.0,270.3061,270.485,270.2664,270.2863,4058.0
2025-01-02 13:25:00,271.96,272.24,271.96,272.19,9244.0,270.2068,270.485,270.2068,270.4353,9244.0
2025-01-02 13:30:00,272.11,272.11,271.69,271.9,12178.0,270.3558,270.3558,269.9385,270.1472,12178.0
2025-01-02 13:35:00,271.87,272.15,271.86,272.04,3591.0,270.1174,270.3956,270.1074,270.2863,3591.0
2025-01-02 13:40:00,272.01,272.01,271.67,271.94,5045.0,270.2565,270.2565,269.9187,270.1869,5045.0
2025-01-02 13:45:00,271.82,271.82,271.33,271.34,2448.0,270.0677,270.0677,269.5809,269.5908,2448.0
2025-01-02 13:50:00,271.5,271.6,271.24,271.24,3267.0,269.7498,269.8491,269.4914,269.4914,3267.0
2025-01-02 13:55:00,271.3,271.73,271.29,271.66,3629.0,269.551,269.9783,269.5411,269.9087,3629.0
2025-01-02 14:00:00,271.68,271.85,271.59,271.84,1756.0,269.9286,270.0975,269.8392,270.0876,1756.0
2025-01-02 14:05:00,271.86,272.18,271.85,272.11,2797.0,270.1074,270.4254,270.0975,270.3558,2797.0
2025-01-02 14:10:00,271.98,272.08,271.64,271.64,1766.0,270.2267,270.326,269.8889,269.8889,1766.0
2025-01-02 14:15:00,271.69,271.79,271.62,271.78,3081.0,269.9385,270.0379,269.869,270.028,3081.0
2025-01-02 14:20:00,271.75,271.95,271.68,271.94,3733.0,269.9981,270.1969,269.9286,270.1869,3733.0
2025-01-02 14:25:00,272.0,272.21,271.96,272.16,2977.0,270.2465,270.4552,270.2068,270.4055,2977.0
2025-01-02 14:30:00,272.1,272.11,271.85,271.97,2549.0,270.3459,270.3558,270.0975,270.2167,2549.0
2025-01-02 14:35:00,272.0,272.1,271.73,271.99,3953.0,270.2465,270.3459,269.9783,270.2366,3953.0
2025-01-02 14:40:00,271.95,272.07,271.92,271.97,3692.0,270.1969,270.3161,270.167,270.2167,3692.0
2025-01-02 14:45:00,272.09,272.3,272.01,272.19,3801.0,270.336,270.5446,270.2565,270.4353,3801.0
2025-01-02 14:50:00,272.1,272.33,272.09,272.26,2936.0,270.3459,270.5744,270.336,270.5049,2936.0
2025-01-02 14:55:00,272.24,272.26,271.99,272.09,1240.0,270.485,270.5049,270.2366,270.336,1240.0
2025-01-02 15:00:00,271.98,272.55,271.93,272.55,2397.0,270.2267,270.793,270.177,270.793,2397.0
2025-01-02 15:05:00,272.53,272.81,272.53,272.75,11127.0,270.7731,271.0513,270.7731,270.9917,11127.0
2025-01-02 15:10:00,272.73,272.89,272.72,272.89,7581.0,270.9718,271.1308,270.9619,271.1308,7581.0
2025-01-02 15:15:00,272.85,273.1,272.81,273.07,5258.0,271.0911,271.3394,271.0513,271.3096,5258.0
2025-01-02 15:20:00,273.09,273.16,272.99,273.02,3157.0,271.3295,271.3991,271.2302,271.26,3157.0
2025-01-02 15:25:00,272.89,273.17,272.89,272.95,11056.0,271.1308,271.409,271.1308,271.1904,11056.0
2025-01-02 15:30:00,272.99,273.25,272.8,272.9,3375.0,271.2302,271.4885,271.0414,271.1407,3375.0
2025-01-02 15:35:00,272.76,272.87,272.33,272.87,8985.0,271.0016,271.1109,270.5744,271.1109,8985.0
2025-01-02 15:40:00,272.86,273.07,272.85,272.99,4603.0,271.101,271.3096,271.0911,271.2302,4603.0
2025-01-02 15:45:00,272.91,273.06,272.71,272.79,4956.0,271.1507,271.2997,270.952,271.0314,4956.0
2025-01-02 15:50:00,272.9,273.0,272.48,272.49,10774.0,271.1407,271.2401,270.7234,270.7334,10774.0
2025-01-02 15:55:00,272.49,272.81,272.27,272.52,46458.0,270.7334,271.0513,270.5148,270.7632,46458.0
2025-01-03 09:30:00,273.23,275.0,273.23,273.79,21599.0,271.4686,273.2272,271.4686,272.025,21599.0
2025-01-03 09:35:00,274.52,274.52,272.85,272.88,4187.0,272.7503,272.7503,271.0911,271.1209,4187.0
2025-01-03 09:40:00,273.35,273.76,272.37,272.53,5440.0,271.5878,271.9952,270.6141,270.7731,5440.0
2025-01-03 09:45:00,272.34,272.47,270.55,270.7,17430.0,270.5843,270.7135,268.8059,268.9549,17430.0
2025-01-03 09:50:00,270.63,271.45,270.25,271.45,7855.0,268.8854,269.7001,268.5078,269.7001,7855.0
2025-01-03 09:55:00,271.48,271.48,270.64,270.88,2750.0,269.7299,269.7299,268.8953,269.1338,2750.0
2025-01-03 10:00:00,271.06,271.3,270.83,271.24,7117.0,269.3126,269.551,269.0841,269.4914,7117.0
2025-01-03 10:05:00,271.24,271.9,271.23,271.79,4073.0,269.4914,270.1472,269.4815,270.0379,4073.0
2025-01-03 10:10:00,271.64,271.8,271.49,271.49,3736.0,269.8889,270.0478,269.7398,269.7398,3736.0
2025-01-03 10:15:00,271.81,271.9,271.27,271.29,6634.0,270.0578,270.1472,269.5212,269.5411,6634.0
2025-01-03 10:20:00,271.32,271.91,271.31,271.91,1603.0,269.5709,270.1571,269.561,270.1571,1603.0
2025-01-03 10:25:00,271.86,271.98,271.81,271.98,2079.0,270.1074,270.2267,270.0578,270.2267,2079.0
2025-01-03 10:30:00,271.94,272.03,271.77,271.77,5706.0,270.1869,270.2763,270.018,270.018,5706.0
2025-01-03 10:35:00,271.71,271.99,271.62,271.82,3027.0,269.9584,270.2366,269.869,270.0677,3027.0
2025-01-03 10:40:00,271.81,272.09,271.71,271.71,6511.0,270.0578,270.336,269.9584,269.9584,6511.0
2025-01-03 10:45:00,271.73,271.86,271.31,271.78,6298.0,269.9783,270.1074,269.561,270.028,6298.0
2025-01-03 10:50:00,271.78,271.78,271.54,271.74,4052.0,270.028,270.028,269.7895,269.9882,4052.0
2025-01-03 10:55:00,271.74,272.14,271.63,272.12,3473.0,269.9882,270.3856,269.8789,270.3658,3473.0
2025-01-03 11:00:00,272.13,272.24,271.93,272.1,4781.0,270.3757,270.485,270.177,270.3459,4781.0
2025-01-03 11:05:00,272.0,272.37,271.82,272.37,5014.0,270.2465,270.6141,270.0677,270.6141,5014.0
2025-01-03 11:10:00,272.3,272.32,271.53,271.53,3380.0,270.5446,270.5645,269.7796,269.7796,3380.0
2025-01-03 11:15:00,271.58,271.59,271.32,271.32,2133.0,269.8292,269.8392,269.5709,269.5709,2133.0
2025-01-03 11:20:00,271.28,271.56,271.25,271.37,10682.0,269.5312,269.8094,269.5014,269.6206,10682.0
2025-01-03 11:25:00,271.6,271.78,271.42,271.59,8708.0,269.8491,270.028,269.6703,269.8392,8708.0
2025-01-03 11:30:00,271.53,272.08,271.5,272.06,2247.0,269.7796,270.326,269.7498,270.3061,2247.0
2025-01-03 11:35:00,271.92,272.12,271.86,271.86,4151.0,270.167,270.3658,270.1074,270.1074,4151.0
2025-01-03 11:40:00,271.95,271.95,271.83,271.94,1262.0,270.1969,270.1969,270.0776,270.1869,1262.0
2025-01-03 11:45:00,271.99,272.44,271.93,272.34,4927.0,270.2366,270.6837,270.177,270.5843,4927.0
2025-01-03 11:50:00,272.28,272.39,272.06,272.06,4661.0,270.5247,270.634,270.3061,270.3061,4661.0
2025-01-03 11:55:00,272.06,272.21,271.88,272.0,8680.0,270.3061,270.4552,270.1273,270.2465,8680.0
2025-01-03 12:00:00,271.86,272.21,271.83,272.1,2662.0,270.1074,270.4552,270.0776,270.3459,2662.0
2025-01-03 12:05:00,272.22,272.5,271.97,272.2,2675.0,270.4651,270.7433,270.2167,270.4452,2675.0
2025-01-03 12:10:00,272.12,272.2,271.95,271.95,2394.0,270.3658,270.4452,270.1969,270.1969,2394.0
2025-01-03 12:15:00,272.08,272.08,271.87,271.87,3275.0,270.326,270.326,270.1174,270.1174,3275.0
2025-01-03 12:20:00,271.87,272.07,271.77,272.03,3541.0,270.1174,270.3161,270.018,270.2763,3541.0
2025-01-03 12:25:00,272.01,272.23,272.01,272.14,4522.0,270.2565,270.4751,270.2565,270.3856,4522.0
2025-01-03 12:30:00,272.27,272.45,272.21,272.45,4511.0,270.5148,270.6936,270.4552,270.6936,4511.0
2025-01-03 12:35:00,272.44,272.52,272.27,272.27,2253.0,270.6837,270.7632,270.5148,270.5148,2253.0
2025-01-03 12:40:00,272.25,272.3,272.24,272.24,1587.0,270.4949,270.5446,270.485,270.485,1587.0
2025-01-03 12:45:00,272.28,272.43,272.18,272.43,1902.0,270.5247,270.6738,270.4254,270.6738,1902.0
2025-01-03 12:50:00,272.43,272.43,271.97,271.97,3089.0,270.6738,270.6738,270.2167,270.2167,3089.0
2025-01-03 12:55:00,271.95,272.17,271.91,272.17,2342.0,270.1969,270.4154,270.1571,270.4154,2342.0
2025-01-03 13:00:00,272.18,272.18,271.92,272.03,1940.0,270.4254,270.4254,270.167,270.2763,1940.0
2025-01-03 13:05:00,271.93,271.93,271.75,271.76,2539.0,270.177,270.177,269.9981,270.0081,2539.0
2025-01-03 13:10:00,271.7,272.0,271.7,272.0,707.0,269.9485,270.2465,269.9485,270.2465,707.0
2025-01-03 13:15:00,271.84,271.99,271.71,271.92,9167.0,270.0876,270.2366,269.9584,270.167,9167.0
2025-01-03 13:20:00,271.94,272.04,271.84,271.99,2345.0,270.1869,270.2863,270.0876,270.2366,2345.0
2025-01-03 13:25:00,272.02,272.07,271.88,272.07,2025.0,270.2664,270.3161,270.1273,270.3161,2025.0
2025-01-03 13:30:00,272.2,272.2,271.83,271.98,3435.0,270.4452,270.4452,270.0776,270.2267,3435.0
2025-01-03 13:35:00,271.98,272.12,271.87,272.04,3375.0,270.2267,270.3658,270.1174,270.2863,3375.0
2025-01-03 13:40:00,272.03,272.12,271.64,271.65,6240.0,270.2763,270.3658,269.8889,269.8988,6240.0
2025-01-03 13:45:00,271.65,271.91,271.51,271.89,2252.0,269.8988,270.1571,269.7597,270.1372,2252.0
2025-01-03 13:50:00,271.87,271.95,271.75,271.79,4203.0,270.1174,270.1969,269.9981,270.0379,4203.0
2025-01-03 13:55:00,271.79,272.02,271.67,271.75,2622.0,270.0379,270.2664,269.9187,269.9981,2622.0
2025-01-03 14:00:00,271.75,271.87,271.64,271.73,2396.0,269.9981,270.1174,269.8889,269.9783,2396.0
2025-01-03 14:05:00,271.73,271.73,271.38,271.46,10009.0,269.9783,269.9783,269.6305,269.71,10009.0
2025-01-03 14:10:00,271.54,271.6,271.45,271.56,7446.0,269.7895,269.8491,269.7001,269.8094,7446.0
2025-01-03 14:15:00,271.57,271.82,271.55,271.81,5249.0,269.8193,270.0677,269.7994,270.0578,5249.0
2025-01-03 14:20:00,271.81,271.81,271.45,271.51,5866.0,270.0578,270.0578,269.7001,269.7597,5866.0
2025-01-03 14:25:00,271.53,271.87,271.46,271.87,7762.0,269.7796,270.1174,269.71,270.1174,7762.0
2025-01-03 14:30:00,271.87,272.06,271.84,271.99,2213.0,270.1174,270.3061,270.0876,270.2366,2213.0
2025-01-03 14:35:00,271.96,271.96,271.84,271.84,1165.0,270.2068,270.2068,270.0876,270.0876,1165.0
2025-01-03 14:40:00,271.89,271.93,271.25,271.31,21534.0,270.1372,270.177,269.5014,269.561,21534.0
2025-01-03 14:45:00,271.34,271.68,271.31,271.48,7096.0,269.5908,269.9286,269.561,269.7299,7096.0
2025-01-03 14:50:00,271.44,271.69,271.37,271.67,14345.0,269.6901,269.9385,269.6206,269.9187,14345.0
2025-01-03 14:55:00,271.66,271.69,271.5,271.58,12144.0,269.9087,269.9385,269.7498,269.8292,12144.0
2025-01-03 15:00:00,271.57,271.58,271.21,271.57,4221.0,269.8193,269.8292,269.4616,269.8193,4221.0
2025-01-03 15:05:00,271.5,271.75,271.5,271.54,3250.0,269.7498,269.9981,269.7498,269.7895,3250.0
2025-01-03 15:10:00,271.64,271.81,271.53,271.69,1601.0,269.8889,270.0578,269.7796,269.9385,1601.0
2025-01-03 15:15:00,271.7,271.77,271.57,271.63,4841.0,269.9485,270.018,269.8193,269.8789,4841.0
2025-01-03 15:20:00,271.61,271.88,271.6,271.79,2315.0,269.859,270.1273,269.8491,270.0379,2315.0
2025-01-03 15:25:00,271.88,272.13,271.77,271.89,7522.0,270.1273,270.3757,270.018,270.1372,7522.0
2025-01-03 15:30:00,271.88,272.06,271.67,272.06,9274.0,270.1273,270.3061,269.9187,270.3061,9274.0
2025-01-03 15:35:00,271.96,271.98,271.48,271.49,11670.0,270.2068,270.2267,269.7299,269.7398,11670.0
2025-01-03 15:40:00,271.51,271.67,271.4,271.41,5564.0,269.7597,269.9187,269.6504,269.6603,5564.0
2025-01-03 15:45:00,271.36,271.44,271.19,271.24,4856.0,269.6107,269.6901,269.4418,269.4914,4856.0
2025-01-03 15:50:00,271.33,271.5,271.01,271.25,25761.0,269.5809,269.7498,269.2629,269.5014,25761.0
2025-01-03 15:55:00,271.24,271.8,271.23,271.72,63043.0,269.4914,270.0478,269.4815,269.9683,63043.0
2025-01-06 09:30:00,271.51,271.97,270.7,270.71,28480.0,269.7597,270.2167,268.9549,268.9648,28480.0
2025-01-06 09:35:00,270.97,270.97,269.73,270.0,9537.0,269.2232,269.2232,267.9912,268.2594,9537.0
2025-01-06 09:40:00,269.6,270.19,269.6,270.03,11247.0,267.862,268.4482,267.862,268.2892,11247.0
2025-01-06 09:45:00,270.0,270.71,269.93,270.67,15610.0,268.2594,268.9648,268.1899,268.9251,15610.0
2025-01-06 09:50:00,270.8,271.2,270.63,270.63,12820.0,269.0543,269.4517,268.8854,268.8854,12820.0
2025-01-06 09:55:00,270.83,271.04,270.6,270.89,9694.0,269.0841,269.2927,268.8556,269.1437,9694.0
2025-01-06 10:00:00,271.0,271.37,270.9,271.23,28921.0,269.253,269.6206,269.1536,269.4815,28921.0
2025-01-06 10:05:00,271.26,271.47,270.91,270.92,13239.0,269.5113,269.72,269.1636,269.1735,13239.0
2025-01-06 10:10:00,271.0,271.33,270.73,270.88,21061.0,269.253,269.5809,268.9847,269.1338,21061.0
2025-01-06 10:15:00,270.89,270.89,270.01,270.01,12631.0,269.1437,269.1437,268.2694,268.2694,12631.0
2025-01-06 10:20:00,270.27,270.27,269.82,270.02,11154.0,268.5277,268.5277,268.0806,268.2793,11154.0
2025-01-06 10:25:00,270.03,270.29,269.81,270.22,15744.0,268.2892,268.5476,268.0707,268.478,15744.0
2025-01-06 10:30:00,270.22,270.57,270.09,270.27,13100.0,268.478,268.8258,268.3488,268.5277,13100.0
2025-01-06 10:35:00,270.35,270.43,269.77,269.81,8745.0,268.6072,268.6867,268.0309,268.0707,8745.0
2025-01-06 10:40:00,270.0,270.14,269.84,269.84,7706.0,268.2594,268.3985,268.1005,268.1005,7706.0
2025-01-06 10:45:00,269.95,270.35,269.79,270.35,5531.0,268.2097,268.6072,268.0508,268.6072,5531.0
2025-01-06 10:50:00,270.35,270.69,270.31,270.69,3691.0,268.6072,268.945,268.5674,268.945,3691.0
2025-01-06 10:55:00,270.53,270.62,270.35,270.46,6358.0,268.786,268.8754,268.6072,268.7165,6358.0
2025-01-06 11:00:00,270.43,270.43,269.78,269.8,11459.0,268.6867,268.6867,268.0408,268.0607,11459.0
2025-01-06 11:05:00,269.97,270.04,269.59,269.92,5156.0,268.2296,268.2992,267.8521,268.1799,5156.0
2025-01-06 11:10:00,269.91,270.11,269.75,270.11,9766.0,268.17,268.3687,268.011,268.3687,9766.0
2025-01-06 11:15:00,270.1,270.61,270.1,270.5,6075.0,268.3588,268.8655,268.3588,268.7562,6075.0
2025-01-06 11:20:00,270.53,270.68,270.36,270.49,3097.0,268.786,268.935,268.6171,268.7463,3097.0
2025-01-06 11:25:00,270.57,270.7,270.37,270.47,15565.0,268.8258,268.9549,268.627,268.7264,15565.0
2025-01-06 11:30:00,270.47,270.72,270.46,270.56,9277.0,268.7264,268.9748,268.7165,268.8158,9277.0
2025-01-06 11:35:00,270.46,271.02,270.43,270.95,29084.0,268.7165,269.2729,268.6867,269.2033,29084.0
2025-01-06 11:40:00,270.92,270.94,270.62,270.68,9557.0,269.1735,269.1934,268.8754,268.935,9557.0
2025-01-06 11:45:00,270.58,271.0,270.54,270.88,10527.0,268.8357,269.253,268.7959,269.1338,10527.0
2025-01-06 11:50:00,270.9,270.92,270.73,270.73,2699.0,269.1536,269.1735,268.9847,268.9847,2699.0
2025-01-06 11:55:00,270.82,270.85,270.65,270.83,20428.0,269.0741,269.1039,268.9052,269.0841,20428.0
2025-01-06 12:00:00,270.86,270.88,270.66,270.66,6474.0,269.1139,269.1338,268.9152,268.9152,6474.0
2025-01-06 12:05:00,270.57,270.77,270.15,270.45,14793.0,268.8258,269.0245,268.4085,268.7065,14793.0
2025-01-06 12:10:00,270.57,270.57,270.32,270.44,1601.0,268.8258,268.8258,268.5774,268.6966,1601.0
2025-01-06 12:15:00,270.44,270.62,270.35,270.42,12252.0,268.6966,268.8754,268.6072,268.6767,12252.0
2025-01-06 12:20:00,270.48,270.52,270.25,270.42,7561.0,268.7363,268.7761,268.5078,268.6767,7561.0
2025-01-06 12:25:00,270.34,270.4,270.23,270.27,7824.0,268.5972,268.6568,268.4879,268.5277,7824.0
2025-01-06 12:30:00,270.21,270.41,270.16,270.41,5936.0,268.4681,268.6668,268.4184,268.6668,5936.0
2025-01-06 12:35:00,270.41,270.55,270.27,270.54,6536.0,268.6668,268.8059,268.5277,268.7959,6536.0
2025-01-06 12:40:00,270.5,270.51,270.24,270.36,2642.0,268.7562,268.7661,268.4979,268.6171,2642.0
2025-01-06 12:45:00,270.38,270.4,270.19,270.3,2849.0,268.637,268.6568,268.4482,268.5575,2849.0
2025-01-06 12:50:00,270.27,270.33,270.0,270.21,4925.0,268.5277,268.5873,268.2594,268.4681,4925.0
2025-01-06 12:55:00,270.17,270.2,269.94,270.13,3674.0,268.4283,268.4581,268.1998,268.3886,3674.0
2025-01-06 13:00:00,270.17,270.19,269.96,270.19,2484.0,268.4283,268.4482,268.2197,268.4482,2484.0
2025-01-06 13:05:00,270.11,270.11,269.84,269.89,2338.0,268.3687,268.3687,268.1005,268.1501,2338.0
2025-01-06 13:10:00,269.8,270.21,269.73,269.9,24970.0,268.0607,268.4681,267.9912,268.1601,24970.0
2025-01-06 13:15:00,269.98,270.15,269.86,270.15,2854.0,268.2396,268.4085,268.1203,268.4085,2854.0
2025-01-06 13:20:00,270.13,270.33,270.06,270.24,5154.0,268.3886,268.5873,268.319,268.4979,5154.0
2025-01-06 13:25:00,270.25,270.27,269.98,269.98,2807.0,268.5078,268.5277,268.2396,268.2396,2807.0
2025-01-06 13:30:00,270.12,270.23,269.7,269.7,4081.0,268.3787,268.4879,267.9614,267.9614,4081.0
2025-01-06 13:35:00,269.85,269.95,269.69,269.84,10081.0,268.1104,268.2097,267.9514,268.1005,10081.0
2025-01-06 13:40:00,269.84,269.84,269.57,269.75,2910.0,268.1005,268.1005,267.8322,268.011,2910.0
2025-01-06 13:45:00,269.67,269.67,269.34,269.37,10553.0,267.9316,267.9316,267.6037,267.6335,10553.0
2025-01-06 13:50:00,269.37,269.45,269.34,269.45,8496.0,267.6335,267.713,267.6037,267.713,8496.0
2025-01-06 13:55:00,269.41,269.59,269.35,269.46,4925.0,267.6732,267.8521,267.6136,267.7229,4925.0
2025-01-06 14:00:00,269.48,269.55,269.38,269.41,5523.0,267.7428,267.8123,267.6434,267.6732,5523.0
2025-01-06 14:05:00,269.4,269.48,269.31,269.46,6638.0,267.6633,267.7428,267.5739,267.7229,6638.0
2025-01-06 14:10:00,269.46,269.54,269.33,269.54,17838.0,267.7229,267.8024,267.5937,267.8024,17838.0
2025-01-06 14:15:00,269.45,269.49,269.33,269.38,10226.0,267.713,267.7527,267.5937,267.6434,10226.0
2025-01-06 14:20:00,269.4,269.4,269.11,269.27,6407.0,267.6633,267.6633,267.3752,267.5341,6407.0
2025-01-06 14:25:00,269.22,269.22,268.8,268.97,4801.0,267.4845,267.4845,267.0672,267.2361,4801.0
2025-01-06 14:30:00,268.9,269.15,268.83,268.83,12822.0,267.1665,267.4149,267.097,267.097,12822.0
2025-01-06 14:35:00,268.93,269.03,268.77,268.77,13640.0,267.1963,267.2957,267.0374,267.0374,13640.0
2025-01-06 14:40:00,268.71,268.9,268.55,268.67,3503.0,266.9777,267.1665,266.8188,266.938,3503.0
2025-01-06 14:45:00,268.67,269.01,268.66,268.98,6919.0,266.938,267.2758,266.9281,267.246,6919.0
2025-01-06 14:50:00,268.99,269.06,268.86,269.01,4289.0,267.2559,267.3255,267.1268,267.2758,4289.0
2025-01-06 14:55:00,268.99,269.02,268.75,268.89,8807.0,267.2559,267.2857,267.0175,267.1566,8807.0
2025-01-06 15:00:00,268.89,268.93,268.77,268.85,5979.0,267.1566,267.1963,267.0374,267.1168,5979.0
2025-01-06 15:05:00,268.89,268.92,268.42,268.57,12208.0,267.1566,267.1864,266.6896,266.8386,12208.0
2025-01-06 15:10:00,268.62,268.64,268.29,268.35,5939.0,266.8883,266.9082,266.5605,266.6201,5939.0
2025-01-06 15:15:00,268.28,268.32,268.09,268.18,10682.0,266.5505,266.5903,266.3617,266.4512,10682.0
2025-01-06 15:20:00,268.19,268.37,268.03,268.33,10265.0,266.4611,266.6399,266.3021,266.6002,10265.0
2025-01-06 15:25:00,268.32,268.36,267.89,267.89,6244.0,266.5903,266.63,266.163,266.163,6244.0
2025-01-06 15:30:00,267.87,268.04,267.62,267.62,8146.0,266.1432,266.3121,265.8948,265.8948,8146.0
2025-01-06 15:35:00,267.7,268.02,267.61,267.75,12419.0,265.9743,266.2922,265.8848,266.0239,12419.0
2025-01-06 15:40:00,267.65,267.79,267.43,267.66,20175.0,265.9246,266.0637,265.706,265.9345,20175.0
2025-01-06 15:45:00,267.56,267.57,267.24,267.33,22278.0,265.8352,265.8451,265.5172,265.6066,22278.0
2025-01-06 15:50:00,267.38,267.61,267.25,267.39,40027.0,265.6563,265.8848,265.5272,265.6663,40027.0
2025-01-06 15:55:00,267.4,267.55,267.0,267.46,116900.0,265.6762,265.8252,265.2788,265.7358,116900.0
2025-01-07 09:30:00,268.19,268.7,267.59,267.68,24976.0,266.4611,266.9678,265.865,265.9544,24976.0
2025-01-07 09:35:00,268.0,269.02,267.96,268.67,14078.0,266.2723,267.2857,266.2326,266.938,14078.0
2025-01-07 09:40:00,268.66,269.06,268.19,268.34,5165.0,266.9281,267.3255,266.4611,266.6101,5165.0
2025-01-07 09:45:00,268.34,268.62,267.49,267.72,10535.0,266.6101,266.8883,265.7656,265.9941,10535.0
2025-01-07 09:50:00,267.72,267.99,267.72,267.79,9775.0,265.9941,266.2624,265.9941,266.0637,9775.0
2025-01-07 09:55:00,267.79,268.17,267.74,268.17,5851.0,266.0637,266.4412,266.014,266.4412,5851.0
2025-01-07 10:00:00,267.94,268.05,267.53,267.73,9221.0,266.2127,266.322,265.8053,266.0041,9221.0
2025-01-07 10:05:00,267.93,268.45,267.84,268.12,14986.0,266.2028,266.7194,266.1134,266.3915,14986.0
2025-01-07 10:10:00,268.18,268.18,267.45,267.6,8645.0,266.4512,266.4512,265.7259,265.8749,8645.0
2025-01-07 10:15:00,267.77,268.35,267.47,267.92,3897.0,266.0438,266.6201,265.7457,266.1928,3897.0
2025-01-07 10:20:00,268.17,268.67,268.0,268.63,15010.0,266.4412,266.938,266.2723,266.8983,15010.0
2025-01-07 10:25:00,268.67,269.49,268.66,269.3,14295.0,266.938,267.7527,266.9281,267.5639,14295.0
2025-01-07 10:30:00,269.31,270.46,269.24,270.16,12902.0,267.5739,268.7165,267.5043,268.4184,12902.0
2025-01-07 10:35:00,270.36,271.19,270.36,270.97,36083.0,268.6171,269.4418,268.6171,269.2232,36083.0
2025-01-07 10:40:00,270.88,271.03,270.28,270.38,4291.0,269.1338,269.2828,268.5376,268.637,4291.0
2025-01-07 10:45:00,270.52,270.66,270.22,270.56,24285.0,268.7761,268.9152,268.478,268.8158,24285.0
2025-01-07 10:50:00,270.67,271.27,270.59,270.86,9635.0,268.9251,269.5212,268.8456,269.1139,9635.0
2025-01-07 10:55:00,270.78,271.59,270.75,271.59,4269.0,269.0344,269.8392,269.0046,269.8392,4269.0
2025-01-07 11:00:00,271.6,271.78,271.18,271.39,9810.0,269.8491,270.028,269.4318,269.6405,9810.0
2025-01-07 11:05:00,271.39,271.45,271.03,271.03,4164.0,269.6405,269.7001,269.2828,269.2828,4164.0
2025-01-07 11:10:00,271.06,271.11,270.81,270.81,900.0,269.3126,269.3623,269.0642,269.0642,900.0
2025-01-07 11:15:00,270.55,270.84,270.49,270.49,6378.0,268.8059,269.094,268.7463,268.7463,6378.0
2025-01-07 11:20:00,270.69,270.7,270.52,270.65,3015.0,268.945,268.9549,268.7761,268.9052,3015.0
2025-01-07 11:25:00,270.72,271.16,270.63,271.11,4136.0,268.9748,269.4119,268.8854,269.3623,4136.0
2025-01-07 11:30:00,270.99,271.12,270.6,270.6,14832.0,269.243,269.3722,268.8556,268.8556,14832.0
2025-01-07 11:35:00,270.66,271.07,270.66,271.0,2541.0,268.9152,269.3225,268.9152,269.253,2541.0
2025-01-07 11:40:00,271.15,271.15,270.98,271.14,2108.0,269.402,269.402,269.2331,269.3921,2108.0
2025-01-07 11:45:00,270.95,271.03,270.44,270.58,14985.0,269.2033,269.2828,268.6966,268.8357,14985.0
2025-01-07 11:50:00,270.58,270.6,270.26,270.27,8145.0,268.8357,268.8556,268.5178,268.5277,8145.0
2025-01-07 11:55:00,270.36,270.38,269.94,269.94,6166.0,268.6171,268.637,268.1998,268.1998,6166.0
2025-01-07 12:00:00,270.1,270.32,269.92,270.31,22781.0,268.3588,268.5774,268.1799,268.5674,22781.0
2025-01-07 12:05:00,270.31,270.34,269.97,269.97,2200.0,268.5674,268.5972,268.2296,268.2296,2200.0
2025-01-07 12:10:00,270.07,270.64,270.01,270.55,10917.0,268.329,268.8953,268.2694,268.8059,10917.0
2025-01-07 12:15:00,270.47,270.62,270.47,270.6,4204.0,268.7264,268.8754,268.7264,268.8556,4204.0
2025-01-07 12:20:00,270.6,270.6,270.28,270.41,2851.0,268.8556,268.8556,268.5376,268.6668,2851.0
2025-01-07 12:25:00,270.35,270.35,270.1,270.18,2368.0,268.6072,268.6072,268.3588,268.4383,2368.0
2025-01-07 12:30:00,270.24,270.58,270.24,270.58,2305.0,268.4979,268.8357,268.4979,268.8357,2305.0
2025-01-07 12:35:00,270.58,270.6,270.2,270.2,2841.0,268.8357,268.8556,268.4581,268.4581,2841.0
2025-01-07 12:40:00,270.1,270.17,269.92,269.97,9334.0,268.3588,268.4283,268.1799,268.2296,9334.0
2025-01-07 12:45:00,269.96,269.96,269.58,269.72,2877.0,268.2197,268.2197,267.8421,267.9812,2877.0
2025-01-07 12:50:00,269.61,269.61,269.45,269.49,3641.0,267.8719,267.8719,267.713,267.7527,3641.0
2025-01-07 12:55:00,269.67,270.0,269.25,270.0,7551.0,267.9316,268.2594,267.5143,268.2594,7551.0
2025-01-07 13:00:00,270.0,270.1,269.91,269.99,4467.0,268.2594,268.3588,268.17,268.2495,4467.0
2025-01-07 13:05:00,269.91,270.21,269.91,270.21,4358.0,268.17,268.4681,268.17,268.4681,4358.0
2025-01-07 13:10:00,270.19,270.3,270.01,270.15,3807.0,268.4482,268.5575,268.2694,268.4085,3807.0
2025-01-07 13:15:00,270.15,270.23,270.0,270.14,2388.0,268.4085,268.4879,268.2594,268.3985,2388.0
2025-01-07 13:20:00,270.14,270.17,269.96,269.96,2497.0,268.3985,268.4283,268.2197,268.2197,2497.0
2025-01-07 13:25:00,270.11,270.19,269.95,270.16,6027.0,268.3687,268.4482,268.2097,268.4184,6027.0
2025-01-07 13:30:00,270.09,270.46,270.04,270.27,4750.0,268.3488,268.7165,268.2992,268.5277,4750.0
2025-01-07 13:35:00,270.35,270.35,270.03,270.12,3274.0,268.6072,268.6072,268.2892,268.3787,3274.0
2025-01-07 13:40:00,269.94,269.99,269.65,269.66,3708.0,268.1998,268.2495,267.9117,267.9216,3708.0
2025-01-07 13:45:00,269.8,270.01,269.79,269.85,3145.0,268.0607,268.2694,268.0508,268.1104,3145.0
2025-01-07 13:50:00,269.92,269.92,269.76,269.76,609.0,268.1799,268.1799,268.021,268.021,609.0
2025-01-07 13:55:00,269.76,269.98,269.76,269.88,2108.0,268.021,268.2396,268.021,268.1402,2108.0
2025-01-07 14:00:00,269.79,269.79,269.45,269.45,3375.0,268.0508,268.0508,267.713,267.713,3375.0
2025-01-07 14:05:00,269.4,269.6,269.4,269.46,2090.0,267.6633,267.862,267.6633,267.7229,2090.0
2025-01-07 14:10:00,269.43,269.72,269.16,269.19,10036.0,267.6931,267.9812,267.4248,267.4546,10036.0
2025-01-07 14:15:00,269.21,269.27,269.13,269.13,3810.0,267.4745,267.5341,267.395,267.395,3810.0
2025-01-07 14:20:00,269.11,269.32,269.09,269.26,4558.0,267.3752,267.5838,267.3553,267.5242,4558.0
2025-01-07 14:25:00,269.36,269.36,269.2,269.24,5416.0,267.6236,267.6236,267.4646,267.5043,5416.0
2025-01-07 14:30:00,269.14,269.24,269.01,269.22,2516.0,267.405,267.5043,267.2758,267.4845,2516.0
2025-01-07 14:35:00,269.2,269.2,268.93,269.04,7480.0,267.4646,267.4646,267.1963,267.3056,7480.0
2025-01-07 14:40:00,268.98,269.51,268.92,269.45,6160.0,267.246,267.7726,267.1864,267.713,6160.0
2025-01-07 14:45:00,269.5,269.59,269.29,269.3,3909.0,267.7627,267.8521,267.554,267.5639,3909.0
2025-01-07 14:50:00,269.3,269.4,269.26,269.4,3351.0,267.5639,267.6633,267.5242,267.6633,3351.0
2025-01-07 14:55:00,269.4,269.4,269.23,269.29,9595.0,267.6633,267.6633,267.4944,267.554,9595.0
2025-01-07 15:00:00,269.31,269.31,268.82,268.88,6648.0,267.5739,267.5739,267.087,267.1466,6648.0
2025-01-07 15:05:00,268.78,268.78,268.6,268.78,3865.0,267.0473,267.0473,266.8685,267.0473,3865.0
2025-01-07 15:10:00,268.76,268.82,268.61,268.71,4836.0,267.0274,267.087,266.8784,266.9777,4836.0
2025-01-07 15:15:00,268.61,268.82,268.45,268.5,16707.0,266.8784,267.087,266.7194,266.7691,16707.0
2025-01-07 15:20:00,268.42,268.46,267.94,267.94,9061.0,266.6896,266.7294,266.2127,266.2127,9061.0
2025-01-07 15:25:00,268.01,268.18,267.95,267.98,14850.0,266.2823,266.4512,266.2226,266.2524,14850.0
2025-01-07 15:30:00,268.05,268.22,267.72,267.78,13277.0,266.322,266.4909,265.9941,266.0537,13277.0
2025-01-07 15:35:00,267.81,267.93,267.53,267.72,10274.0,266.0835,266.2028,265.8053,265.9941,10274.0
2025-01-07 15:40:00,267.79,267.97,267.64,267.79,7591.0,266.0637,266.2425,265.9146,266.0637,7591.0
2025-01-07 15:45:00,267.8,268.04,267.65,267.86,22301.0,266.0736,266.3121,265.9246,266.1332,22301.0
2025-01-07 15:50:00,267.78,268.08,267.7,268.08,67140.0,266.0537,266.3518,265.9743,266.3518,67140.0
2025-01-07 15:55:00,268.09,268.76,267.94,268.76,133034.0,266.3617,267.0274,266.2127,267.0274,133034.0
2025-01-08 09:30:00,268.0,268.13,264.17,265.04,118840.0,266.2723,266.4015,262.467,263.3314,118840.0
2025-01-08 09:35:00,264.93,266.57,264.19,265.9,65551.0,263.2221,264.8515,262.4869,264.1859,65551.0
2025-01-08 09:40:00,265.59,265.89,265.19,265.32,22470.0,263.8779,264.1759,263.4804,263.6096,22470.0
2025-01-08 09:45:00,265.48,265.8,264.99,265.29,362053.0,263.7686,264.0865,263.2817,263.5798,362053.0
2025-01-08 09:50:00,265.29,265.78,265.07,265.07,27964.0,263.5798,264.0666,263.3612,263.3612,27964.0
2025-01-08 09:55:00,264.95,265.03,264.35,264.35,6425.0,263.242,263.3215,262.6458,262.6458,6425.0
2025-01-08 10:00:00,264.54,265.04,264.34,264.88,7866.0,262.8346,263.3314,262.6359,263.1724,7866.0
2025-01-08 10:05:00,264.89,265.85,264.76,265.56,8247.0,263.1824,264.1362,263.0532,263.848,8247.0
2025-01-08 10:10:00,265.56,266.17,265.55,265.87,6818.0,263.848,264.4541,263.8381,264.1561,6818.0
2025-01-08 10:15:00,265.87,266.12,265.25,265.3,7223.0,264.1561,264.4044,263.54,263.5897,7223.0
2025-01-08 10:20:00,265.31,265.37,264.87,265.1,16345.0,263.5997,263.6593,263.1625,263.391,16345.0
2025-01-08 10:25:00,265.28,265.33,264.77,265.16,4307.0,263.5699,263.6195,263.0631,263.4506,4307.0
2025-01-08 10:30:00,264.87,265.08,264.6,264.98,9798.0,263.1625,263.3711,262.8942,263.2718,9798.0
2025-01-08 10:35:00,265.0,265.12,264.73,264.94,7164.0,263.2917,263.4109,263.0234,263.232,7164.0
2025-01-08 10:40:00,264.81,265.62,264.8,265.62,7001.0,263.1029,263.9077,263.0929,263.9077,7001.0
2025-01-08 10:45:00,265.62,266.09,265.33,265.97,4765.0,263.9077,264.3746,263.6195,264.2554,4765.0
2025-01-08 10:50:00,265.97,266.66,265.96,266.29,6621.0,264.2554,264.941,264.2455,264.5733,6621.0
2025-01-08 10:55:00,266.31,266.63,266.3,266.51,3131.0,264.5932,264.9112,264.5833,264.7919,3131.0
2025-01-08 11:00:00,266.51,266.94,266.46,266.8,6845.0,264.7919,265.2192,264.7422,265.0801,6845.0
2025-01-08 11:05:00,266.79,267.15,266.71,267.1,9324.0,265.0701,265.4278,264.9906,265.3781,9324.0
2025-01-08 11:10:00,267.0,267.02,266.27,266.27,9761.0,265.2788,265.2986,264.5535,264.5535,9761.0
2025-01-08 11:15:00,266.05,266.34,265.79,266.24,5959.0,264.3349,264.623,264.0766,264.5237,5959.0
2025-01-08 11:20:00,266.24,266.27,265.99,266.17,31107.0,264.5237,264.5535,264.2753,264.4541,31107.0
2025-01-08 11:25:00,266.17,266.53,265.88,266.53,9345.0,264.4541,264.8118,264.166,264.8118,9345.0
2025-01-08 11:30:00,266.73,267.11,266.63,266.63,32867.0,265.0105,265.3881,264.9112,264.9112,32867.0
2025-01-08 11:35:00,266.8,267.13,266.71,266.93,3747.0,265.0801,265.4079,264.9906,265.2092,3747.0
2025-01-08 11:40:00,267.0,267.0,266.43,266.44,8695.0,265.2788,265.2788,264.7124,264.7224,8695.0
2025-01-08 11:45:00,266.62,267.51,266.51,267.32,16813.0,264.9012,265.7855,264.7919,265.5967,16813.0
2025-01-08 11:50:00,267.32,267.48,266.97,267.07,21430.0,265.5967,265.7557,265.249,265.3483,21430.0
2025-01-08 11:55:00,266.99,267.28,266.99,267.28,2775.0,265.2688,265.557,265.2688,265.557,2775.0
2025-01-08 12:00:00,267.28,267.33,266.6,266.69,6898.0,265.557,265.6066,264.8813,264.9708,6898.0
2025-01-08 12:05:00,266.56,266.79,266.43,266.63,2638.0,264.8416,265.0701,264.7124,264.9112,2638.0
2025-01-08 12:10:00,266.63,266.78,266.57,266.63,3511.0,264.9112,265.0602,264.8515,264.9112,3511.0
2025-01-08 12:15:00,266.75,266.87,266.63,266.75,5874.0,265.0304,265.1496,264.9112,265.0304,5874.0
2025-01-08 12:20:00,266.75,266.86,266.47,266.5,4494.0,265.0304,265.1397,264.7522,264.782,4494.0
2025-01-08 12:25:00,266.56,266.61,266.01,266.25,5892.0,264.8416,264.8913,264.2951,264.5336,5892.0
2025-01-08 12:30:00,266.25,266.51,266.08,266.16,5522.0,264.5336,264.7919,264.3647,264.4442,5522.0
2025-01-08 12:35:00,266.06,266.12,265.56,265.84,14048.0,264.3448,264.4044,263.848,264.1262,14048.0
2025-01-08 12:40:00,266.05,266.05,265.71,265.91,4115.0,264.3349,264.3349,263.9971,264.1958,4115.0
2025-01-08 12:45:00,266.04,266.05,265.69,265.72,4224.0,264.325,264.3349,263.9772,264.007,4224.0
2025-01-08 12:50:00,265.86,266.01,265.71,265.87,1605.0,264.1461,264.2951,263.9971,264.1561,1605.0
2025-01-08 12:55:00,265.99,266.2,265.89,266.07,2568.0,264.2753,264.4839,264.1759,264.3548,2568.0
2025-01-08 13:00:00,266.18,266.34,266.13,266.34,1911.0,264.4641,264.623,264.4144,264.623,1911.0
2025-01-08 13:05:00,266.25,266.42,266.06,266.16,7801.0,264.5336,264.7025,264.3448,264.4442,7801.0
2025-01-08 13:10:00,266.12,266.15,265.72,265.82,6602.0,264.4044,264.4342,264.007,264.1064,6602.0
2025-01-08 13:15:00,265.82,266.16,265.72,266.07,36460.0,264.1064,264.4442,264.007,264.3548,36460.0
2025-01-08 13:20:00,265.98,266.07,265.68,265.82,4136.0,264.2653,264.3548,263.9673,264.1064,4136.0
2025-01-08 13:25:00,265.82,265.9,265.58,265.75,2904.0,264.1064,264.1859,263.8679,264.0368,2904.0
2025-01-08 13:30:00,265.75,266.0,265.64,265.91,5253.0,264.0368,264.2852,263.9275,264.1958,5253.0
2025-01-08 13:35:00,265.9,266.16,265.83,266.09,6185.0,264.1859,264.4442,264.1163,264.3746,6185.0
2025-01-08 13:40:00,266.1,266.33,266.07,266.32,6635.0,264.3846,264.6131,264.3548,264.6032,6635.0
2025-01-08 13:45:00,266.35,266.35,265.92,265.97,10277.0,264.633,264.633,264.2057,264.2554,10277.0
2025-01-08 13:50:00,266.09,266.09,265.71,265.92,13314.0,264.3746,264.3746,263.9971,264.2057,13314.0
2025-01-08 13:55:00,266.07,266.15,265.88,265.88,12677.0,264.3548,264.4342,264.166,264.166,12677.0
2025-01-08 14:00:00,265.87,266.14,265.85,265.94,12754.0,264.1561,264.4243,264.1362,264.2256,12754.0
2025-01-08 14:05:00,265.94,266.61,265.94,266.48,10071.0,264.2256,264.8913,264.2256,264.7621,10071.0
2025-01-08 14:10:00,266.48,266.48,266.06,266.19,12743.0,264.7621,264.7621,264.3448,264.474,12743.0
2025-01-08 14:15:00,266.22,266.4,266.2,266.33,9263.0,264.5038,264.6826,264.4839,264.6131,9263.0
2025-01-08 14:20:00,266.33,266.52,266.25,266.43,24059.0,264.6131,264.8019,264.5336,264.7124,24059.0
2025-01-08 14:25:00,266.32,266.46,266.25,266.36,15484.0,264.6032,264.7422,264.5336,264.6429,15484.0
2025-01-08 14:30:00,266.43,266.47,266.17,266.29,18624.0,264.7124,264.7522,264.4541,264.5733,18624.0
2025-01-08 14:35:00,266.29,266.41,266.11,266.11,13093.0,264.5733,264.6926,264.3945,264.3945,13093.0
2025-01-08 14:40:00,266.11,266.21,265.96,266.21,10462.0,264.3945,264.4939,264.2455,264.4939,10462.0
2025-01-08 14:45:00,266.04,266.22,265.87,265.9,10540.0,264.325,264.5038,264.1561,264.1859,10540.0
2025-01-08 14:50:00,265.87,265.98,265.44,265.44,8055.0,264.1561,264.2653,263.7288,263.7288,8055.0
2025-01-08 14:55:00,265.36,265.68,265.36,265.62,13285.0,263.6493,263.9673,263.6493,263.9077,13285.0
2025-01-08 15:00:00,265.69,265.72,265.36,265.57,6519.0,263.9772,264.007,263.6493,263.858,6519.0
2025-01-08 15:05:00,265.64,265.65,265.1,265.24,10661.0,263.9275,263.9375,263.391,263.5301,10661.0
2025-01-08 15:10:00,265.39,265.51,265.25,265.44,9289.0,263.6791,263.7984,263.54,263.7288,9289.0
2025-01-08 15:15:00,265.41,265.86,265.4,265.79,12582.0,263.699,264.1461,263.6891,264.0766,12582.0
2025-01-08 15:20:00,265.81,266.03,265.76,265.94,15663.0,264.0964,264.315,264.0468,264.2256,15663.0
2025-01-08 15:25:00,266.0,266.25,265.83,266.22,9446.0,264.2852,264.5336,264.1163,264.5038,9446.0
2025-01-08 15:30:00,266.13,266.18,265.8,265.8,9188.0,264.4144,264.4641,264.0865,264.0865,9188.0
2025-01-08 15:35:00,265.78,265.97,265.64,265.68,17587.0,264.0666,264.2554,263.9275,263.9673,17587.0
2025-01-08 15:40:00,265.7,265.78,265.47,265.57,17651.0,263.9871,264.0666,263.7586,263.858,17651.0
2025-01-08 15:45:00,265.65,265.88,265.47,265.78,15986.0,263.9375,264.166,263.7586,264.0666,15986.0
2025-01-08 15:50:00,265.89,266.65,265.88,266.3,76047.0,264.1759,264.931,264.166,264.5833,76047.0
2025-01-08 15:55:00,266.35,266.79,266.26,266.65,132401.0,264.633,265.0701,264.5435,264.931,132401.0
2025-01-10 09:30:00,259.09,263.46,258.32,261.74,188482.0,257.4198,261.7616,256.6547,260.0527,188482.0
2025-01-10 09:35:00,261.32,262.3,258.95,258.95,49150.0,259.6354,260.6091,257.2807,257.2807,49150.0
2025-01-10 09:40:00,258.61,260.12,258.58,258.85,31367.0,256.9429,258.4431,256.913,257.1813,31367.0
2025-01-10 09:45:00,259.16,259.45,256.47,256.74,61073.0,257.4893,257.7774,254.8166,255.0849,61073.0
2025-01-10 09:50:00,256.7,258.02,256.21,256.48,125031.0,255.0452,256.3567,254.5583,254.8266,125031.0
2025-01-10 09:55:00,256.5,257.13,256.06,256.8,96820.0,254.8465,255.4724,254.4093,255.1445,96820.0
2025-01-10 10:00:00,256.37,257.3,256.36,256.92,138115.0,254.7173,255.6413,254.7074,255.2637,138115.0
2025-01-10 10:05:00,256.97,257.98,256.72,257.13,36730.0,255.3134,256.3169,255.065,255.4724,36730.0
2025-01-10 10:10:00,257.23,257.7,256.81,257.25,84051.0,255.5717,256.0387,255.1545,255.5916,84051.0
2025-01-10 10:15:00,257.5,257.5,256.58,257.02,57491.0,255.84,255.84,254.9259,255.3631,57491.0
2025-01-10 10:20:00,256.65,257.68,256.65,257.19,32348.0,254.9955,256.0188,254.9955,255.532,32348.0
2025-01-10 10:25:00,257.12,257.46,256.79,256.9,22283.0,255.4625,255.8003,255.1346,255.2439,22283.0
2025-01-10 10:30:00,256.79,257.38,256.69,257.03,70729.0,255.1346,255.7208,255.0352,255.373,70729.0
2025-01-10 10:35:00,257.0,257.43,256.66,256.66,29740.0,255.3432,255.7705,255.0054,255.0054,29740.0
2025-01-10 10:40:00,256.85,256.89,256.28,256.4,20693.0,255.1942,255.2339,254.6279,254.7471,20693.0
2025-01-10 10:45:00,256.55,257.01,256.4,257.0,15778.0,254.8961,255.3532,254.7471,255.3432,15778.0
2025-01-10 10:50:00,257.03,257.33,256.19,256.24,31071.0,255.373,255.6711,254.5385,254.5881,31071.0
2025-01-10 10:55:00,256.24,256.32,255.73,255.77,37074.0,254.5881,254.6676,254.0814,254.1212,37074.0
2025-01-10 11:00:00,255.78,255.78,254.92,255.02,37021.0,254.1311,254.1311,253.2766,253.376,37021.0
2025-01-10 11:05:00,254.81,255.02,253.82,254.13,32274.0,253.1674,253.376,252.1837,252.4917,32274.0
2025-01-10 11:10:00,254.0,254.06,253.04,253.05,40401.0,252.3626,252.4222,251.4088,251.4187,40401.0
2025-01-10 11:15:00,253.29,253.61,252.64,252.97,29050.0,251.6571,251.9751,251.0113,251.3392,29050.0
2025-01-10 11:20:00,253.22,253.55,252.97,253.21,22737.0,251.5876,251.9155,251.3392,251.5777,22737.0
2025-01-10 11:25:00,252.97,253.62,252.9,253.31,37545.0,251.3392,251.985,251.2697,251.677,37545.0
2025-01-10 11:30:00,253.31,253.57,252.23,252.26,23850.0,251.677,251.9353,250.604,250.6338,23850.0
2025-01-10 11:35:00,252.26,253.37,252.16,253.37,100367.0,250.6338,251.7366,250.5344,251.7366,100367.0
2025-01-10 11:40:00,253.37,253.52,253.08,253.16,25501.0,251.7366,251.8857,251.4485,251.528,25501.0
2025-01-10 11:45:00,253.16,253.23,252.72,253.23,60606.0,251.528,251.5975,251.0908,251.5975,60606.0
2025-01-10 11:50:00,252.79,253.87,252.52,253.57,24901.0,251.1604,252.2334,250.8921,251.9353,24901.0
2025-01-10 11:55:00,253.56,254.15,253.53,254.15,19227.0,251.9254,252.5116,251.8956,252.5116,19227.0
2025-01-10 12:00:00,254.22,254.87,253.87,253.94,23788.0,252.5812,253.227,252.2334,252.303,23788.0
2025-01-10 12:05:00,253.72,253.97,253.56,253.81,6487.0,252.0844,252.3328,251.9254,252.1738,6487.0
2025-01-10 12:10:00,253.84,254.22,253.74,254.14,11257.0,252.2036,252.5812,252.1042,252.5017,11257.0
2025-01-10 12:15:00,254.18,254.41,253.86,254.4,13845.0,252.5414,252.7699,252.2235,252.76,13845.0
2025-01-10 12:20:00,254.33,254.4,253.91,254.0,9386.0,252.6904,252.76,252.2732,252.3626,9386.0
2025-01-10 12:25:00,254.0,254.18,253.64,253.93,11599.0,252.3626,252.5414,252.0049,252.293,11599.0
2025-01-10 12:30:00,253.94,254.07,253.91,254.07,5227.0,252.303,252.4321,252.2732,252.4321,5227.0
2025-01-10 12:35:00,254.07,254.6,254.05,254.15,11904.0,252.4321,252.9587,252.4122,252.5116,11904.0
2025-01-10 12:40:00,254.19,254.34,253.85,254.0,20087.0,252.5513,252.7004,252.2135,252.3626,20087.0
2025-01-10 12:45:00,254.04,254.18,253.8,254.06,9811.0,252.4023,252.5414,252.1639,252.4222,9811.0
2025-01-10 12:50:00,254.07,254.19,253.48,253.69,9278.0,252.4321,252.5513,251.8459,252.0546,9278.0
2025-01-10 12:55:00,253.68,254.45,253.67,254.22,3571.0,252.0446,252.8097,252.0347,252.5812,3571.0
2025-01-10 13:00:00,254.22,255.0,254.21,254.89,10435.0,252.5812,253.3561,252.5712,253.2468,10435.0
2025-01-10 13:05:00,254.84,255.22,254.76,255.17,15299.0,253.1972,253.5747,253.1177,253.525,15299.0
2025-01-10 13:10:00,255.23,255.47,254.93,255.35,11590.0,253.5846,253.8231,253.2866,253.7039,11590.0
2025-01-10 13:15:00,255.33,255.83,255.33,255.81,8475.0,253.684,254.1808,253.684,254.1609,8475.0
2025-01-10 13:20:00,255.74,256.24,255.74,256.13,14575.0,254.0914,254.5881,254.0914,254.4788,14575.0
2025-01-10 13:25:00,256.19,256.49,256.11,256.2,5782.0,254.5385,254.8365,254.459,254.5484,5782.0
2025-01-10 13:30:00,256.21,256.71,255.95,256.71,10522.0,254.5583,255.0551,254.3,255.0551,10522.0
2025-01-10 13:35:00,256.71,257.15,256.65,256.75,7536.0,255.0551,255.4923,254.9955,255.0948,7536.0
2025-01-10 13:40:00,256.65,256.89,256.62,256.89,4903.0,254.9955,255.2339,254.9657,255.2339,4903.0
2025-01-10 13:45:00,256.96,257.08,256.7,256.79,6785.0,255.3035,255.4227,255.0452,255.1346,6785.0
2025-01-10 13:50:00,256.91,257.04,256.66,256.79,9864.0,255.2538,255.383,255.0054,255.1346,9864.0
2025-01-10 13:55:00,256.66,257.03,256.66,257.03,4629.0,255.0054,255.373,255.0054,255.373,4629.0
2025-01-10 14:00:00,256.9,257.04,256.64,256.8,28013.0,255.2439,255.383,254.9856,255.1445,28013.0
2025-01-10 14:05:00,256.81,256.95,256.56,256.85,23154.0,255.1545,255.2936,254.9061,255.1942,23154.0
2025-01-10 14:10:00,256.85,257.35,256.8,257.09,38193.0,255.1942,255.691,255.1445,255.4327,38193.0
2025-01-10 14:15:00,257.09,257.6,257.09,257.51,19926.0,255.4327,255.9394,255.4327,255.8499,19926.0
2025-01-10 14:20:00,257.6,257.6,257.02,257.34,45258.0,255.9394,255.9394,255.3631,255.681,45258.0
2025-01-10 14:25:00,257.35,258.1,257.29,257.84,8481.0,255.691,256.4361,255.6314,256.1778,8481.0
2025-01-10 14:30:00,257.78,257.79,257.35,257.39,64301.0,256.1182,256.1281,255.691,255.7307,64301.0
2025-01-10 14:35:00,257.45,257.56,257.35,257.46,7522.0,255.7903,255.8996,255.691,255.8003,7522.0
2025-01-10 14:40:00,257.4,257.73,257.4,257.53,18754.0,255.7407,256.0685,255.7407,255.8698,18754.0
2025-01-10 14:45:00,257.44,257.79,257.28,257.3,53778.0,255.7804,256.1281,255.6214,255.6413,53778.0
2025-01-10 14:50:00,257.42,257.63,257.35,257.55,6203.0,255.7605,255.9692,255.691,255.8897,6203.0
2025-01-10 14:55:00,257.58,258.28,257.58,258.27,23587.0,255.9195,256.615,255.9195,256.605,23587.0
2025-01-10 15:00:00,258.18,258.3,257.79,258.05,30855.0,256.5156,256.6349,256.1281,256.3865,30855.0
2025-01-10 15:05:00,258.03,258.19,257.59,257.59,34299.0,256.3666,256.5256,255.9294,255.9294,34299.0
2025-01-10 15:10:00,257.57,257.64,257.02,257.09,21332.0,255.9096,255.9791,255.3631,255.4327,21332.0
2025-01-10 15:15:00,257.16,257.5,257.09,257.36,23666.0,255.5022,255.84,255.4327,255.7009,23666.0
2025-01-10 15:20:00,257.34,257.7,257.34,257.44,21631.0,255.681,256.0387,255.681,255.7804,21631.0
2025-01-10 15:25:00,257.44,257.61,257.35,257.53,20153.0,255.7804,255.9493,255.691,255.8698,20153.0
2025-01-10 15:30:00,257.45,257.69,257.26,257.63,38144.0,255.7903,256.0288,255.6016,255.9692,38144.0
2025-01-10 15:35:00,257.72,258.37,257.63,257.82,58520.0,256.0586,256.7044,255.9692,256.1579,58520.0
2025-01-10 15:40:00,257.64,257.85,257.37,257.38,26861.0,255.9791,256.1878,255.7108,255.7208,26861.0
2025-01-10 15:45:00,257.38,257.81,257.34,257.49,30120.0,255.7208,256.148,255.681,255.8301,30120.0
2025-01-10 15:50:00,257.49,258.02,257.47,257.74,39312.0,255.8301,256.3567,255.8102,256.0785,39312.0
2025-01-10 15:55:00,257.67,258.07,257.62,257.88,162587.0,256.0089,256.4063,255.9592,256.2176,162587.0
2025-01-13 09:30:00,256.97,257.87,256.0,257.19,107343.0,255.3134,256.2076,254.3497,255.532,107343.0
2025-01-13 09:35:00,257.18,258.88,257.16,257.41,118859.0,255.5221,257.2111,255.5022,255.7506,118859.0
2025-01-13 09:40:00,257.4,258.52,257.4,258.15,28570.0,255.7407,256.8534,255.7407,256.4858,28570.0
2025-01-13 09:45:00,258.25,259.44,258.07,259.14,26547.0,256.5852,257.7675,256.4063,257.4694,26547.0
2025-01-13 09:50:00,259.18,259.54,258.88,259.19,20265.0,257.5092,257.8669,257.2111,257.5191,20265.0
2025-01-13 09:55:00,259.3,260.12,259.13,259.87,22646.0,257.6284,258.4431,257.4595,258.1947,22646.0
2025-01-13 10:00:00,259.87,260.45,259.44,260.32,19702.0,258.1947,258.771,257.7675,258.6418,19702.0
2025-01-13 10:05:00,260.32,260.6,260.18,260.38,12119.0,258.6418,258.92,258.5027,258.7014,12119.0
2025-01-13 10:10:00,260.43,260.52,259.66,260.02,25144.0,258.7511,258.8405,257.9861,258.3438,25144.0
2025-01-13 10:15:00,259.93,260.43,259.79,260.29,16040.0,258.2543,258.7511,258.1152,258.612,16040.0
2025-01-13 10:20:00,260.25,260.88,260.06,260.8,12333.0,258.5723,259.1982,258.3835,259.1187,12333.0
2025-01-13 10:25:00,260.67,261.13,260.47,260.64,12532.0,258.9896,259.4466,258.7909,258.9598,12532.0
2025-01-13 10:30:00,260.48,260.59,259.79,259.93,29828.0,258.8008,258.9101,258.1152,258.2543,29828.0
2025-01-13 10:35:00,259.69,260.35,259.57,260.01,8535.0,258.0159,258.6716,257.8967,258.3338,8535.0
2025-01-13 10:40:00,260.12,260.12,259.74,259.85,6772.0,258.4431,258.4431,258.0656,258.1749,6772.0
2025-01-13 10:45:00,259.85,260.49,259.36,259.59,45694.0,258.1749,258.8107,257.688,257.9165,45694.0
2025-01-13 10:50:00,259.51,260.0,259.51,259.91,19406.0,257.8371,258.3239,257.8371,258.2345,19406.0
2025-01-13 10:55:00,260.05,260.19,259.74,259.91,8590.0,258.3736,258.5127,258.0656,258.2345,8590.0
2025-01-13 11:00:00,260.12,260.12,259.63,259.88,6772.0,258.4431,258.4431,257.9563,258.2047,6772.0
2025-01-13 11:05:00,259.88,260.08,259.42,259.81,7179.0,258.2047,258.4034,257.7476,258.1351,7179.0
2025-01-13 11:10:00,259.75,259.95,259.6,259.75,4512.0,258.0755,258.2742,257.9265,258.0755,4512.0
2025-01-13 11:15:00,259.77,260.26,259.6,260.26,8965.0,258.0954,258.5822,257.9265,258.5822,8965.0
2025-01-13 11:20:00,260.25,260.7,259.95,260.63,9711.0,258.5723,259.0194,258.2742,258.9498,9711.0
2025-01-13 11:25:00,260.63,260.74,260.03,260.18,12981.0,258.9498,259.0591,258.3537,258.5027,12981.0
2025-01-13 11:30:00,260.32,260.33,260.06,260.14,9944.0,258.6418,258.6518,258.3835,258.463,9944.0
2025-01-13 11:35:00,260.5,260.5,259.85,259.95,12527.0,258.8207,258.8207,258.1749,258.2742,12527.0
2025-01-13 11:40:00,259.99,260.53,259.96,260.36,8612.0,258.314,258.8505,258.2842,258.6816,8612.0
2025-01-13 11:45:00,260.5,260.5,259.89,260.1,10513.0,258.8207,258.8207,258.2146,258.4232,10513.0
2025-01-13 11:50:00,259.93,260.09,259.84,259.95,10739.0,258.2543,258.4133,258.1649,258.2742,10739.0
2025-01-13 11:55:00,259.9,260.19,259.85,260.0,10770.0,258.2245,258.5127,258.1749,258.3239,10770.0
2025-01-13 12:00:00,259.95,260.04,259.79,259.84,14061.0,258.2742,258.3636,258.1152,258.1649,14061.0
2025-01-13 12:05:00,259.84,260.19,259.61,259.66,17492.0,258.1649,258.5127,257.9364,257.9861,17492.0
2025-01-13 12:10:00,259.64,259.91,259.41,259.91,10700.0,257.9662,258.2345,257.7377,258.2345,10700.0
2025-01-13 12:15:00,259.99,260.25,259.94,260.06,20117.0,258.314,258.5723,258.2643,258.3835,20117.0
2025-01-13 12:20:00,260.16,260.16,259.95,260.03,13500.0,258.4829,258.4829,258.2742,258.3537,13500.0
2025-01-13 12:25:00,260.03,260.12,259.85,260.06,16820.0,258.3537,258.4431,258.1749,258.3835,16820.0
2025-01-13 12:30:00,260.0,260.0,259.7,259.75,11355.0,258.3239,258.3239,258.0258,258.0755,11355.0
2025-01-13 12:35:00,259.76,259.9,259.66,259.9,7258.0,258.0854,258.2245,257.9861,258.2245,7258.0
2025-01-13 12:40:00,259.88,260.19,259.88,260.07,9481.0,258.2047,258.5127,258.2047,258.3934,9481.0
2025-01-13 12:45:00,260.19,260.23,259.97,260.16,9749.0,258.5127,258.5524,258.2941,258.4829,9749.0
2025-01-13 12:50:00,260.06,260.21,259.99,260.15,4012.0,258.3835,258.5325,258.314,258.4729,4012.0
2025-01-13 12:55:00,260.15,260.54,260.12,260.43,24196.0,258.4729,258.8604,258.4431,258.7511,24196.0
2025-01-13 13:00:00,260.43,260.47,259.93,260.06,7008.0,258.7511,258.7909,258.2543,258.3835,7008.0
2025-01-13 13:05:00,260.02,260.14,259.99,260.04,6611.0,258.3438,258.463,258.314,258.3636,6611.0
2025-01-13 13:10:00,260.04,260.15,259.85,260.0,5111.0,258.3636,258.4729,258.1749,258.3239,5111.0
2025-01-13 13:15:00,260.16,260.28,260.06,260.18,3538.0,258.4829,258.6021,258.3835,258.5027,3538.0
2025-01-13 13:20:00,260.21,260.21,259.94,260.02,6955.0,258.5325,258.5325,258.2643,258.3438,6955.0
2025-01-13 13:25:00,260.09,260.36,259.99,260.35,7171.0,258.4133,258.6816,258.314,258.6716,7171.0
2025-01-13 13:30:00,260.28,260.54,260.22,260.42,6444.0,258.6021,258.8604,258.5425,258.7412,6444.0
2025-01-13 13:35:00,260.28,260.54,260.14,260.22,18964.0,258.6021,258.8604,258.463,258.5425,18964.0
2025-01-13 13:40:00,260.12,260.2,259.78,260.06,12295.0,258.4431,258.5226,258.1053,258.3835,12295.0
2025-01-13 13:45:00,259.95,260.44,259.79,260.33,8830.0,258.2742,258.7611,258.1152,258.6518,8830.0
2025-01-13 13:50:00,260.34,260.43,260.23,260.35,5351.0,258.6617,258.7511,258.5524,258.6716,5351.0
2025-01-13 13:55:00,260.26,260.84,260.25,260.78,5831.0,258.5822,259.1585,258.5723,259.0989,5831.0
2025-01-13 14:00:00,260.79,260.92,260.39,260.43,8053.0,259.1088,259.238,258.7114,258.7511,8053.0
2025-01-13 14:05:00,260.41,260.97,260.38,260.97,11885.0,258.7312,259.2876,258.7014,259.2876,11885.0
2025-01-13 14:10:00,260.94,261.08,260.71,260.79,16843.0,259.2578,259.3969,259.0293,259.1088,16843.0
2025-01-13 14:15:00,260.75,261.19,260.73,260.96,21091.0,259.0691,259.5062,259.0492,259.2777,21091.0
2025-01-13 14:20:00,261.06,261.06,260.79,260.81,22057.0,259.3771,259.3771,259.1088,259.1287,22057.0
2025-01-13 14:25:00,260.84,261.15,260.76,261.04,24012.0,259.1585,259.4665,259.079,259.3572,24012.0
2025-01-13 14:30:00,261.03,261.14,260.75,260.75,8670.0,259.3473,259.4565,259.0691,259.0691,8670.0
2025-01-13 14:35:00,260.8,261.24,260.71,261.14,13393.0,259.1187,259.5559,259.0293,259.4565,13393.0
2025-01-13 14:40:00,261.15,261.35,261.09,261.3,9368.0,259.4665,259.6652,259.4069,259.6155,9368.0
2025-01-13 14:45:00,261.3,261.47,260.93,260.96,16290.0,259.6155,259.7844,259.2479,259.2777,16290.0
2025-01-13 14:50:00,261.04,261.14,260.82,261.14,10014.0,259.3572,259.4565,259.1386,259.4565,10014.0
2025-01-13 14:55:00,261.1,261.11,260.87,260.92,22505.0,259.4168,259.4267,259.1883,259.238,22505.0
2025-01-13 15:00:00,260.89,260.89,260.56,260.56,9725.0,259.2082,259.2082,258.8803,258.8803,9725.0
2025-01-13 15:05:00,260.59,260.73,260.57,260.72,14435.0,258.9101,259.0492,258.8902,259.0393,14435.0
2025-01-13 15:10:00,260.72,261.01,260.56,261.01,58173.0,259.0393,259.3274,258.8803,259.3274,58173.0
2025-01-13 15:15:00,260.96,261.09,260.89,261.09,24080.0,259.2777,259.4069,259.2082,259.4069,24080.0
2025-01-13 15:20:00,261.01,261.1,260.87,260.87,18848.0,259.3274,259.4168,259.1883,259.1883,18848.0
2025-01-13 15:25:00,261.0,261.12,260.89,261.12,6857.0,259.3174,259.4367,259.2082,259.4367,6857.0
2025-01-13 15:30:00,261.03,261.12,260.72,260.88,21168.0,259.3473,259.4367,259.0393,259.1982,21168.0
2025-01-13 15:35:00,260.78,261.11,260.71,260.88,11586.0,259.0989,259.4267,259.0293,259.1982,11586.0
2025-01-13 15:40:00,260.88,260.92,260.57,260.6,21047.0,259.1982,259.238,258.8902,258.92,21047.0
2025-01-13 15:45:00,260.6,260.81,260.56,260.77,19397.0,258.92,259.1287,258.8803,259.0889,19397.0
2025-01-13 15:50:00,260.81,261.57,260.81,261.34,45779.0,259.1287,259.8838,259.1287,259.6553,45779.0
2025-01-13 15:55:00,261.38,261.92,261.23,261.75,166396.0,259.695,260.2315,259.546,260.0626,166396.0
2025-01-14 09:30:00,262.27,262.27,260.97,261.95,36071.0,260.5793,260.5793,259.2876,260.2613,36071.0
2025-01-14 09:35:00,261.55,261.56,261.01,261.19,10449.0,259.8639,259.8738,259.3274,259.5062,10449.0
2025-01-14 09:40:00,261.22,262.08,261.07,262.07,24949.0,259.536,260.3905,259.387,260.3805,24949.0
2025-01-14 09:45:00,262.05,262.39,261.84,261.99,14209.0,260.3607,260.6985,260.152,260.3011,14209.0
2025-01-14 09:50:00,261.99,262.06,261.41,261.97,9012.0,260.3011,260.3706,259.7248,260.2812,9012.0
2025-01-14 09:55:00,261.97,262.57,261.91,262.22,11249.0,260.2812,260.8773,260.2216,260.5296,11249.0
2025-01-14 10:00:00,262.22,262.83,262.21,262.27,18299.0,260.5296,261.1356,260.5196,260.5793,18299.0
2025-01-14 10:05:00,262.19,262.62,262.04,262.33,13940.0,260.4998,260.927,260.3507,260.6389,13940.0
2025-01-14 10:10:00,262.22,262.22,261.76,262.22,10747.0,260.5296,260.5296,260.0725,260.5296,10747.0
2025-01-14 10:15:00,262.09,262.21,261.65,261.82,6429.0,260.4004,260.5196,259.9633,260.1322,6429.0
2025-01-14 10:20:00,261.78,262.25,261.48,261.87,8888.0,260.0924,260.5594,259.7944,260.1818,8888.0
2025-01-14 10:25:00,262.02,262.45,261.91,262.45,9702.0,260.3309,260.7581,260.2216,260.7581,9702.0
2025-01-14 10:30:00,262.59,262.6,262.3,262.35,5263.0,260.8972,260.9071,260.6091,260.6587,5263.0
2025-01-14 10:35:00,262.5,262.59,262.32,262.47,2925.0,260.8078,260.8972,260.6289,260.778,2925.0
2025-01-14 10:40:00,262.35,262.7,262.28,262.65,5863.0,260.6587,261.0065,260.5892,260.9568,5863.0
2025-01-14 10:45:00,262.58,262.84,262.49,262.84,5961.0,260.8873,261.1456,260.7978,261.1456,5961.0
2025-01-14 10:50:00,262.69,262.83,262.42,262.42,9722.0,260.9966,261.1356,260.7283,260.7283,9722.0
2025-01-14 10:55:00,262.6,262.6,262.14,262.25,7613.0,260.9071,260.9071,260.4501,260.5594,7613.0
2025-01-14 11:00:00,262.21,262.21,261.67,261.79,16664.0,260.5196,260.5196,259.9831,260.1024,16664.0
2025-01-14 11:05:00,261.79,261.79,261.66,261.74,4413.0,260.1024,260.1024,259.9732,260.0527,4413.0
2025-01-14 11:10:00,261.59,261.59,261.09,261.22,7836.0,259.9036,259.9036,259.4069,259.536,7836.0
2025-01-14 11:15:00,261.37,261.61,261.33,261.58,4997.0,259.6851,259.9235,259.6453,259.8937,4997.0
2025-01-14 11:20:00,261.58,261.64,261.42,261.5,3898.0,259.8937,259.9533,259.7347,259.8142,3898.0
2025-01-14 11:25:00,261.5,261.85,261.39,261.78,12913.0,259.8142,260.162,259.7049,260.0924,12913.0
2025-01-14 11:30:00,261.89,262.07,261.89,262.07,1307.0,260.2017,260.3805,260.2017,260.3805,1307.0
2025-01-14 11:35:00,262.0,262.14,261.96,261.96,2955.0,260.311,260.4501,260.2713,260.2713,2955.0
2025-01-14 11:40:00,262.05,262.1,262.05,262.05,400.0,260.3607,260.4104,260.3607,260.3607,400.0
2025-01-14 11:45:00,262.05,262.1,261.88,261.96,2454.0,260.3607,260.4104,260.1918,260.2713,2454.0
2025-01-14 11:50:00,261.95,262.09,261.89,261.92,1253.0,260.2613,260.4004,260.2017,260.2315,1253.0
2025-01-14 11:55:00,262.0,262.13,261.86,262.02,3760.0,260.311,260.4402,260.1719,260.3309,3760.0
2025-01-14 12:00:00,261.86,262.28,261.76,262.27,3663.0,260.1719,260.5892,260.0725,260.5793,3663.0
2025-01-14 12:05:00,262.13,262.39,262.09,262.39,4850.0,260.4402,260.6985,260.4004,260.6985,4850.0
2025-01-14 12:10:00,262.48,262.71,262.45,262.63,4289.0,260.7879,261.0164,260.7581,260.9369,4289.0
2025-01-14 12:15:00,262.55,262.89,262.53,262.78,3336.0,260.8575,261.1953,260.8376,261.086,3336.0
2025-01-14 12:20:00,262.78,262.86,262.62,262.82,6331.0,261.086,261.1655,260.927,261.1257,6331.0
2025-01-14 12:25:00,262.85,262.88,262.7,262.8,6024.0,261.1555,261.1853,261.0065,261.1058,6024.0
2025-01-14 12:30:00,262.69,262.73,262.27,262.3,8468.0,260.9966,261.0363,260.5793,260.6091,8468.0
2025-01-14 12:35:00,262.44,262.74,262.29,262.74,3670.0,260.7482,261.0462,260.5991,261.0462,3670.0
2025-01-14 12:40:00,262.74,262.89,262.66,262.67,4411.0,261.0462,261.1953,260.9667,260.9767,4411.0
2025-01-14 12:45:00,262.78,262.78,262.58,262.68,2851.0,261.086,261.086,260.8873,260.9866,2851.0
2025-01-14 12:50:00,262.77,263.13,262.77,262.87,19156.0,261.076,261.4337,261.076,261.1754,19156.0
2025-01-14 12:55:00,262.86,263.04,262.86,263.04,2011.0,261.1655,261.3443,261.1655,261.3443,2011.0
2025-01-14 13:00:00,262.92,263.2,262.92,263.2,5626.0,261.2251,261.5033,261.2251,261.5033,5626.0
2025-01-14 13:05:00,263.2,263.29,263.12,263.25,6245.0,261.5033,261.5927,261.4238,261.5529,6245.0
2025-01-14 13:10:00,263.24,263.24,263.02,263.07,13729.0,261.543,261.543,261.3244,261.3741,13729.0
2025-01-14 13:15:00,263.04,263.3,263.03,263.2,2899.0,261.3443,261.6026,261.3344,261.5033,2899.0
2025-01-14 13:20:00,263.26,263.45,263.12,263.31,7095.0,261.5629,261.7517,261.4238,261.6126,7095.0
2025-01-14 13:25:00,263.18,263.45,263.18,263.37,2537.0,261.4834,261.7517,261.4834,261.6722,2537.0
2025-01-14 13:30:00,263.42,263.64,263.37,263.51,2777.0,261.7218,261.9404,261.6722,261.8113,2777.0
2025-01-14 13:35:00,263.64,263.83,263.4,263.83,7349.0,261.9404,262.1292,261.702,262.1292,7349.0
2025-01-14 13:40:00,263.78,264.22,263.65,264.22,31026.0,262.0795,262.5167,261.9504,262.5167,31026.0
2025-01-14 13:45:00,264.22,264.24,263.87,264.0,3723.0,262.5167,262.5366,262.1689,262.2981,3723.0
2025-01-14 13:50:00,263.98,264.11,263.78,263.93,25520.0,262.2782,262.4074,262.0795,262.2286,25520.0
2025-01-14 13:55:00,263.91,264.04,263.71,263.81,14958.0,262.2087,262.3378,262.01,262.1093,14958.0
2025-01-14 14:00:00,263.81,264.0,263.71,263.8,9879.0,262.1093,262.2981,262.01,262.0994,9879.0
2025-01-14 14:05:00,263.8,263.98,263.73,263.97,5596.0,262.0994,262.2782,262.0298,262.2683,5596.0
2025-01-14 14:10:00,263.97,264.2,263.9,264.18,6659.0,262.2683,262.4968,262.1988,262.4769,6659.0
2025-01-14 14:15:00,264.24,264.39,264.22,264.31,3691.0,262.5366,262.6856,262.5167,262.6061,3691.0
2025-01-14 14:20:00,264.32,264.32,264.03,264.06,4696.0,262.616,262.616,262.3279,262.3577,4696.0
2025-01-14 14:25:00,264.06,264.29,263.93,264.29,10652.0,262.3577,262.5862,262.2286,262.5862,10652.0
2025-01-14 14:30:00,264.21,264.81,264.16,264.6,10718.0,262.5068,263.1029,262.4571,262.8942,10718.0
2025-01-14 14:35:00,264.49,264.6,264.37,264.6,7728.0,262.7849,262.8942,262.6657,262.8942,7728.0
2025-01-14 14:40:00,264.54,264.58,264.33,264.44,4566.0,262.8346,262.8744,262.626,262.7353,4566.0
2025-01-14 14:45:00,264.44,264.59,264.32,264.48,2125.0,262.7353,262.8843,262.616,262.775,2125.0
2025-01-14 14:50:00,264.4,264.44,264.23,264.34,4224.0,262.6955,262.7353,262.5266,262.6359,4224.0
2025-01-14 14:55:00,264.34,264.35,263.82,263.94,10248.0,262.6359,262.6458,262.1193,262.2385,10248.0
2025-01-14 15:00:00,263.94,264.23,263.86,264.06,20517.0,262.2385,262.5266,262.159,262.3577,20517.0
2025-01-14 15:05:00,264.02,264.14,263.84,264.01,9075.0,262.318,262.4372,262.1391,262.308,9075.0
2025-01-14 15:10:00,264.0,264.24,263.9,263.99,8644.0,262.2981,262.5366,262.1988,262.2882,8644.0
2025-01-14 15:15:00,264.12,264.23,263.95,264.06,9188.0,262.4173,262.5266,262.2484,262.3577,9188.0
2025-01-14 15:20:00,264.12,264.36,264.04,264.17,15852.0,262.4173,262.6558,262.3378,262.467,15852.0
2025-01-14 15:25:00,264.12,264.12,263.94,264.04,6902.0,262.4173,262.4173,262.2385,262.3378,6902.0
2025-01-14 15:30:00,264.04,264.45,263.94,264.26,16692.0,262.3378,262.7452,262.2385,262.5564,16692.0
2025-01-14 15:35:00,264.2,264.57,264.17,264.3,15437.0,262.4968,262.8644,262.467,262.5962,15437.0
2025-01-14 15:40:00,264.27,264.54,264.2,264.53,15150.0,262.5664,262.8346,262.4968,262.8247,15150.0
2025-01-14 15:45:00,264.49,265.0,264.44,264.97,39036.0,262.7849,263.2917,262.7353,263.2619,39036.0
2025-01-14 15:50:00,264.99,265.54,264.99,265.37,40642.0,263.2817,263.8282,263.2817,263.6593,40642.0
2025-01-14 15:55:00,265.38,265.81,265.3,265.39,104939.0,263.6692,264.0964,263.5897,263.6791,104939.0
2025-01-15 09:30:00,267.66,267.96,265.75,267.0,29932.0,265.9345,266.2326,264.0368,265.2788,29932.0
2025-01-15 09:35:00,267.28,268.0,267.04,267.5,11649.0,265.557,266.2723,265.3185,265.7755,11649.0
2025-01-15 09:40:00,267.82,267.88,267.22,267.49,8643.0,266.0935,266.1531,265.4973,265.7656,8643.0
2025-01-15 09:45:00,267.84,268.0,267.5,267.83,10389.0,266.1134,266.2723,265.7755,266.1034,10389.0
2025-01-15 09:50:00,267.81,268.14,267.66,267.85,5112.0,266.0835,266.4114,265.9345,266.1233,5112.0
2025-01-15 09:55:00,267.74,268.59,267.74,267.93,15640.0,266.014,266.8585,266.014,266.2028,15640.0
2025-01-15 10:00:00,267.91,268.18,267.72,267.94,7033.0,266.1829,266.4512,265.9941,266.2127,7033.0
2025-01-15 10:05:00,267.82,268.13,267.38,267.66,11046.0,266.0935,266.4015,265.6563,265.9345,11046.0
2025-01-15 10:10:00,267.7,267.98,267.6,267.6,5251.0,265.9743,266.2524,265.8749,265.8749,5251.0
2025-01-15 10:15:00,267.6,267.7,267.31,267.44,5286.0,265.8749,265.9743,265.5868,265.7159,5286.0
2025-01-15 10:20:00,267.33,267.36,266.84,266.99,6921.0,265.6066,265.6364,265.1198,265.2688,6921.0
2025-01-15 10:25:00,266.95,267.14,266.69,266.84,9515.0,265.2291,265.4179,264.9708,265.1198,9515.0
2025-01-15 10:30:00,266.75,267.04,266.62,266.85,18014.0,265.0304,265.3185,264.9012,265.1297,18014.0
2025-01-15 10:35:00,266.79,266.85,266.47,266.51,3961.0,265.0701,265.1297,264.7522,264.7919,3961.0
2025-01-15 10:40:00,266.51,267.29,266.45,267.23,9750.0,264.7919,265.5669,264.7323,265.5073,9750.0
2025-01-15 10:45:00,267.15,267.34,266.97,267.1,15290.0,265.4278,265.6166,265.249,265.3781,15290.0
2025-01-15 10:50:00,266.97,267.21,266.75,267.12,17906.0,265.249,265.4874,265.0304,265.398,17906.0
2025-01-15 10:55:00,267.1,267.57,266.98,267.52,8563.0,265.3781,265.8451,265.2589,265.7954,8563.0
2025-01-15 11:00:00,267.62,267.76,267.44,267.51,26889.0,265.8948,266.0339,265.7159,265.7855,26889.0
2025-01-15 11:05:00,267.44,267.61,267.21,267.49,363258.0,265.7159,265.8848,265.4874,265.7656,363258.0
2025-01-15 11:10:00,267.47,267.83,267.19,267.82,17099.0,265.7457,266.1034,265.4675,266.0935,17099.0
2025-01-15 11:15:00,267.74,268.34,267.65,268.22,51707.0,266.014,266.6101,265.9246,266.4909,51707.0
2025-01-15 11:20:00,268.25,268.77,268.24,268.64,8756.0,266.5207,267.0374,266.5108,266.9082,8756.0
2025-01-15 11:25:00,268.71,268.98,268.38,268.48,10102.0,266.9777,267.246,266.6499,266.7492,10102.0
2025-01-15 11:30:00,268.47,268.79,268.22,268.42,53124.0,266.7393,267.0572,266.4909,266.6896,53124.0
2025-01-15 11:35:00,268.4,268.87,268.4,268.52,7582.0,266.6697,267.1367,266.6697,266.789,7582.0
2025-01-15 11:40:00,268.68,268.7,268.29,268.37,10542.0,266.9479,266.9678,266.5605,266.6399,10542.0
2025-01-15 11:45:00,268.32,268.87,268.28,268.77,37802.0,266.5903,267.1367,266.5505,267.0374,37802.0
2025-01-15 11:50:00,268.74,269.05,268.67,268.93,7799.0,267.0075,267.3156,266.938,267.1963,7799.0
2025-01-15 11:55:00,268.78,268.87,268.55,268.55,8018.0,267.0473,267.1367,266.8188,266.8188,8018.0
2025-01-15 12:00:00,268.49,268.56,268.2,268.23,4486.0,266.7592,266.8287,266.471,266.5008,4486.0
2025-01-15 12:05:00,268.21,268.32,268.07,268.07,2426.0,266.481,266.5903,266.3419,266.3419,2426.0
2025-01-15 12:10:00,267.94,268.11,267.77,267.94,3781.0,266.2127,266.3816,266.0438,266.2127,3781.0
2025-01-15 12:15:00,267.8,268.32,267.8,268.17,4147.0,266.0736,266.5903,266.0736,266.4412,4147.0
2025-01-15 12:20:00,268.17,268.44,267.62,267.63,19646.0,266.4412,266.7095,265.8948,265.9047,19646.0
2025-01-15 12:25:00,267.66,268.02,267.61,267.71,11767.0,265.9345,266.2922,265.8848,265.9842,11767.0
2025-01-15 12:30:00,267.62,267.7,267.45,267.63,5551.0,265.8948,265.9743,265.7259,265.9047,5551.0
2025-01-15 12:35:00,267.74,267.81,267.46,267.66,6701.0,266.014,266.0835,265.7358,265.9345,6701.0
2025-01-15 12:40:00,267.6,267.9,267.59,267.75,4889.0,265.8749,266.173,265.865,266.0239,4889.0
2025-01-15 12:45:00,267.75,268.17,267.66,268.02,7318.0,266.0239,266.4412,265.9345,266.2922,7318.0
2025-01-15 12:50:00,267.92,268.36,267.9,268.18,8144.0,266.1928,266.63,266.173,266.4512,8144.0
2025-01-15 12:55:00,268.29,268.4,268.21,268.25,2230.0,266.5605,266.6697,266.481,266.5207,2230.0
2025-01-15 13:00:00,268.26,268.4,268.21,268.3,5157.0,266.5306,266.6697,266.481,266.5704,5157.0
2025-01-15 13:05:00,268.3,268.3,268.01,268.04,2693.0,266.5704,266.5704,266.2823,266.3121,2693.0
2025-01-15 13:10:00,268.07,268.14,267.97,268.05,7248.0,266.3419,266.4114,266.2425,266.322,7248.0
2025-01-15 13:15:00,268.1,268.36,268.01,268.3,7598.0,266.3717,266.63,266.2823,266.5704,7598.0
2025-01-15 13:20:00,268.31,268.44,268.2,268.32,3329.0,266.5803,266.7095,266.471,266.5903,3329.0
2025-01-15 13:25:00,268.32,268.43,268.07,268.32,7353.0,266.5903,266.6995,266.3419,266.5903,7353.0
2025-01-15 13:30:00,268.35,268.59,268.28,268.48,6599.0,266.6201,266.8585,266.5505,266.7492,6599.0
2025-01-15 13:35:00,268.45,268.47,268.27,268.37,6102.0,266.7194,266.7393,266.5406,266.6399,6102.0
2025-01-15 13:40:00,268.45,268.52,268.26,268.49,10939.0,266.7194,266.789,266.5306,266.7592,10939.0
2025-01-15 13:45:00,268.55,268.82,268.41,268.82,32390.0,266.8188,267.087,266.6797,267.087,32390.0
2025-01-15 13:50:00,268.82,269.21,268.33,269.17,15859.0,267.087,267.4745,266.6002,267.4348,15859.0
2025-01-15 13:55:00,269.14,269.18,268.8,268.88,9794.0,267.405,267.4447,267.0672,267.1466,9794.0
2025-01-15 14:00:00,268.77,268.79,268.34,268.56,8826.0,267.0374,267.0572,266.6101,266.8287,8826.0
2025-01-15 14:05:00,268.46,268.9,268.46,268.59,7620.0,266.7294,267.1665,266.7294,266.8585,7620.0
2025-01-15 14:10:00,268.49,268.49,268.31,268.31,3604.0,266.7592,266.7592,266.5803,266.5803,3604.0
2025-01-15 14:15:00,268.26,268.31,267.73,267.98,14968.0,266.5306,266.5803,266.0041,266.2524,14968.0
2025-01-15 14:20:00,267.96,268.11,267.88,268.11,6875.0,266.2326,266.3816,266.1531,266.3816,6875.0
2025-01-15 14:25:00,267.97,268.36,267.85,268.3,22138.0,266.2425,266.63,266.1233,266.5704,22138.0
2025-01-15 14:30:00,268.31,268.41,268.24,268.34,2470.0,266.5803,266.6797,266.5108,266.6101,2470.0
2025-01-15 14:35:00,268.34,268.66,268.23,268.52,4033.0,266.6101,266.9281,266.5008,266.789,4033.0
2025-01-15 14:40:00,268.63,268.71,268.35,268.46,5207.0,266.8983,266.9777,266.6201,266.7294,5207.0
2025-01-15 14:45:00,268.36,268.79,268.16,268.68,9186.0,266.63,267.0572,266.4313,266.9479,9186.0
2025-01-15 14:50:00,268.75,268.83,268.53,268.76,4933.0,267.0175,267.097,266.7989,267.0274,4933.0
2025-01-15 14:55:00,268.67,268.7,268.24,268.43,14139.0,266.938,266.9678,266.5108,266.6995,14139.0
2025-01-15 15:00:00,268.35,268.35,268.03,268.03,5034.0,266.6201,266.6201,266.3021,266.3021,5034.0
2025-01-15 15:05:00,268.11,268.37,268.03,268.35,6302.0,266.3816,266.6399,266.3021,266.6201,6302.0
2025-01-15 15:10:00,268.29,268.42,268.21,268.4,12623.0,266.5605,266.6896,266.481,266.6697,12623.0
2025-01-15 15:15:00,268.31,268.46,268.07,268.09,9349.0,266.5803,266.7294,266.3419,266.3617,9349.0
2025-01-15 15:20:00,268.1,268.31,268.05,268.19,10946.0,266.3717,266.5803,266.322,266.4611,10946.0
2025-01-15 15:25:00,268.15,268.21,267.98,268.03,8431.0,266.4214,266.481,266.2524,266.3021,8431.0
2025-01-15 15:30:00,268.01,268.46,267.95,268.45,8794.0,266.2823,266.7294,266.2226,266.7194,8794.0
2025-01-15 15:35:00,268.45,268.6,268.0,268.49,28074.0,266.7194,266.8685,266.2723,266.7592,28074.0
2025-01-15 15:40:00,268.5,268.53,268.15,268.35,16087.0,266.7691,266.7989,266.4214,266.6201,16087.0
2025-01-15 15:45:00,268.4,268.95,268.4,268.92,25174.0,266.6697,267.2162,266.6697,267.1864,25174.0
2025-01-15 15:50:00,268.85,269.34,268.7,268.76,43953.0,267.1168,267.6037,266.9678,267.0274,43953.0
2025-01-15 15:55:00,268.7,268.7,268.16,268.42,80797.0,266.9678,266.9678,266.4313,266.6896,80797.0
2025-01-16 09:30:00,269.22,270.43,269.22,270.43,22430.0,267.4845,268.6867,267.4845,268.6867,22430.0
2025-01-16 09:35:00,270.48,271.0,269.91,270.48,8217.0,268.7363,269.253,268.17,268.7363,8217.0
2025-01-16 09:40:00,270.74,271.3,270.73,271.14,9042.0,268.9947,269.551,268.9847,269.3921,9042.0
2025-01-16 09:45:00,271.29,271.55,270.96,270.98,5411.0,269.5411,269.7994,269.2132,269.2331,5411.0
2025-01-16 09:50:00,271.21,271.64,271.03,271.59,3170.0,269.4616,269.8889,269.2828,269.8392,3170.0
2025-01-16 09:55:00,271.64,271.99,271.13,271.4,29287.0,269.8889,270.2366,269.3821,269.6504,29287.0
2025-01-16 10:00:00,271.33,271.42,270.76,271.11,13208.0,269.5809,269.6703,269.0145,269.3623,13208.0
2025-01-16 10:05:00,271.32,271.68,270.98,271.44,21580.0,269.5709,269.9286,269.2331,269.6901,21580.0
2025-01-16 10:10:00,271.43,271.86,270.99,271.38,31573.0,269.6802,270.1074,269.243,269.6305,31573.0
2025-01-16 10:15:00,271.38,271.72,271.15,271.72,3462.0,269.6305,269.9683,269.402,269.9683,3462.0
2025-01-16 10:20:00,271.44,271.94,271.44,271.76,2105.0,269.6901,270.1869,269.6901,270.0081,2105.0
2025-01-16 10:25:00,271.63,271.79,271.41,271.64,5311.0,269.8789,270.0379,269.6603,269.8889,5311.0
2025-01-16 10:30:00,271.59,271.89,271.58,271.74,29689.0,269.8392,270.1372,269.8292,269.9882,29689.0
2025-01-16 10:35:00,271.55,271.96,271.48,271.9,2606.0,269.7994,270.2068,269.7299,270.1472,2606.0
2025-01-16 10:40:00,271.98,271.98,271.46,271.68,9593.0,270.2267,270.2267,269.71,269.9286,9593.0
2025-01-16 10:45:00,271.68,272.19,271.68,272.08,5679.0,269.9286,270.4353,269.9286,270.326,5679.0
2025-01-16 10:50:00,271.97,272.31,271.97,271.99,8832.0,270.2167,270.5545,270.2167,270.2366,8832.0
2025-01-16 10:55:00,271.98,272.27,271.7,272.13,13284.0,270.2267,270.5148,269.9485,270.3757,13284.0
2025-01-16 11:00:00,272.27,272.35,272.05,272.11,2672.0,270.5148,270.5943,270.2962,270.3558,2672.0
2025-01-16 11:05:00,272.29,272.41,271.95,271.95,8287.0,270.5347,270.6539,270.1969,270.1969,8287.0
2025-01-16 11:10:00,272.02,272.24,271.73,271.74,6057.0,270.2664,270.485,269.9783,269.9882,6057.0
2025-01-16 11:15:00,271.74,272.05,271.59,272.05,7978.0,269.9882,270.2962,269.8392,270.2962,7978.0
2025-01-16 11:20:00,272.05,272.57,271.89,272.57,2800.0,270.2962,270.8129,270.1372,270.8129,2800.0
2025-01-16 11:25:00,272.53,272.82,272.52,272.56,7758.0,270.7731,271.0612,270.7632,270.8029,7758.0
2025-01-16 11:30:00,272.6,272.81,272.44,272.7,6105.0,270.8427,271.0513,270.6837,270.942,6105.0
2025-01-16 11:35:00,272.7,273.21,272.63,273.2,4554.0,270.942,271.4487,270.8725,271.4388,4554.0
2025-01-16 11:40:00,273.24,273.28,272.89,273.28,3521.0,271.4785,271.5183,271.1308,271.5183,3521.0
2025-01-16 11:45:00,273.16,273.42,273.16,273.39,2700.0,271.3991,271.6574,271.3991,271.6276,2700.0
2025-01-16 11:50:00,273.54,273.54,273.02,273.05,17450.0,271.7766,271.7766,271.26,271.2898,17450.0
2025-01-16 11:55:00,273.28,273.53,273.12,273.53,1570.0,271.5183,271.7667,271.3593,271.7667,1570.0
2025-01-16 12:00:00,273.55,273.94,273.55,273.7,6252.0,271.7865,272.174,271.7865,271.9356,6252.0
2025-01-16 12:05:00,273.59,274.13,273.56,274.12,8192.0,271.8263,272.3628,271.7965,272.3529,8192.0
2025-01-16 12:10:00,274.13,274.17,273.66,273.69,14276.0,272.3628,272.4025,271.8958,271.9256,14276.0
2025-01-16 12:15:00,273.66,273.7,273.02,273.05,11006.0,271.8958,271.9356,271.26,271.2898,11006.0
2025-01-16 12:20:00,273.26,273.5,273.17,273.44,7759.0,271.4984,271.7369,271.409,271.6773,7759.0
2025-01-16 12:25:00,273.5,273.5,273.23,273.34,7170.0,271.7369,271.7369,271.4686,271.5779,7170.0
2025-01-16 12:30:00,273.34,273.34,273.06,273.14,1705.0,271.5779,271.5779,271.2997,271.3792,1705.0
2025-01-16 12:35:00,273.1,273.13,272.94,273.06,2247.0,271.3394,271.3692,271.1805,271.2997,2247.0
2025-01-16 12:40:00,272.98,273.09,272.86,272.91,3048.0,271.2202,271.3295,271.101,271.1507,3048.0
2025-01-16 12:45:00,272.99,273.14,272.85,273.14,4844.0,271.2302,271.3792,271.0911,271.3792,4844.0
2025-01-16 12:50:00,273.21,273.24,272.77,272.77,7086.0,271.4487,271.4785,271.0116,271.0116,7086.0
2025-01-16 12:55:00,272.73,272.84,272.7,272.79,1790.0,270.9718,271.0811,270.942,271.0314,1790.0
2025-01-16 13:00:00,272.66,272.76,272.65,272.74,1935.0,270.9023,271.0016,270.8923,270.9818,1935.0
2025-01-16 13:05:00,272.83,272.98,272.78,272.9,2102.0,271.0712,271.2202,271.0215,271.1407,2102.0
2025-01-16 13:10:00,272.93,273.17,272.92,273.03,1260.0,271.1705,271.409,271.1606,271.2699,1260.0
2025-01-16 13:15:00,273.01,273.2,273.0,273.2,1434.0,271.25,271.4388,271.2401,271.4388,1434.0
2025-01-16 13:20:00,273.21,273.21,273.0,273.08,3107.0,271.4487,271.4487,271.2401,271.3196,3107.0
2025-01-16 13:25:00,273.04,273.06,272.94,272.94,2213.0,271.2798,271.2997,271.1805,271.1805,2213.0
2025-01-16 13:30:00,272.87,273.2,272.84,273.2,4151.0,271.1109,271.4388,271.0811,271.4388,4151.0
2025-01-16 13:35:00,273.23,273.36,273.08,273.14,2439.0,271.4686,271.5978,271.3196,271.3792,2439.0
2025-01-16 13:40:00,273.25,273.35,273.1,273.11,3022.0,271.4885,271.5878,271.3394,271.3494,3022.0
2025-01-16 13:45:00,273.34,273.34,272.85,272.99,4661.0,271.5779,271.5779,271.0911,271.2302,4661.0
2025-01-16 13:50:00,273.0,273.12,272.76,273.0,8708.0,271.2401,271.3593,271.0016,271.2401,8708.0
2025-01-16 13:55:00,273.0,273.01,272.45,272.54,6354.0,271.2401,271.25,270.6936,270.7831,6354.0
2025-01-16 14:00:00,272.53,272.68,272.28,272.35,1700.0,270.7731,270.9221,270.5247,270.5943,1700.0
2025-01-16 14:05:00,272.41,272.62,272.33,272.47,931.0,270.6539,270.8625,270.5744,270.7135,931.0
2025-01-16 14:10:00,272.45,272.53,272.14,272.25,3864.0,270.6936,270.7731,270.3856,270.4949,3864.0
2025-01-16 14:15:00,272.25,272.35,272.16,272.25,3155.0,270.4949,270.5943,270.4055,270.4949,3155.0
2025-01-16 14:20:00,272.31,272.44,271.98,272.01,5326.0,270.5545,270.6837,270.2267,270.2565,5326.0
2025-01-16 14:25:00,272.02,272.42,272.02,272.25,5847.0,270.2664,270.6638,270.2664,270.4949,5847.0
2025-01-16 14:30:00,272.28,272.38,272.18,272.38,4761.0,270.5247,270.6241,270.4254,270.6241,4761.0
2025-01-16 14:35:00,272.38,272.47,272.3,272.45,2620.0,270.6241,270.7135,270.5446,270.6936,2620.0
2025-01-16 14:40:00,272.47,272.62,272.45,272.61,4036.0,270.7135,270.8625,270.6936,270.8526,4036.0
2025-01-16 14:45:00,272.58,272.83,272.4,272.48,7263.0,270.8228,271.0712,270.644,270.7234,7263.0
2025-01-16 14:50:00,272.44,272.54,272.36,272.47,3296.0,270.6837,270.7831,270.6042,270.7135,3296.0
2025-01-16 14:55:00,272.45,272.74,272.42,272.49,5922.0,270.6936,270.9818,270.6638,270.7334,5922.0
2025-01-16 15:00:00,272.48,272.65,272.32,272.35,9448.0,270.7234,270.8923,270.5645,270.5943,9448.0
2025-01-16 15:05:00,272.39,272.62,272.35,272.35,4334.0,270.634,270.8625,270.5943,270.5943,4334.0
2025-01-16 15:10:00,272.35,272.52,272.32,272.45,5131.0,270.5943,270.7632,270.5645,270.6936,5131.0
2025-01-16 15:15:00,272.38,272.77,272.38,272.75,6972.0,270.6241,271.0116,270.6241,270.9917,6972.0
2025-01-16 15:20:00,272.7,272.85,272.62,272.8,5874.0,270.942,271.0911,270.8625,271.0414,5874.0
2025-01-16 15:25:00,272.77,272.78,272.59,272.67,6989.0,271.0116,271.0215,270.8327,270.9122,6989.0
2025-01-16 15:30:00,272.7,273.36,272.7,273.36,6305.0,270.942,271.5978,270.942,271.5978,6305.0
2025-01-16 15:35:00,273.24,273.49,273.15,273.31,6666.0,271.4785,271.7269,271.3891,271.5481,6666.0
2025-01-16 15:40:00,273.37,273.56,273.24,273.31,13134.0,271.6077,271.7965,271.4785,271.5481,13134.0
2025-01-16 15:45:00,273.26,273.41,273.16,273.38,11705.0,271.4984,271.6474,271.3991,271.6176,11705.0
2025-01-16 15:50:00,273.34,273.68,273.34,273.48,24990.0,271.5779,271.9157,271.5779,271.717,24990.0
2025-01-16 15:55:00,273.38,273.68,273.27,273.66,59846.0,271.6176,271.9157,271.5083,271.8958,59846.0
2025-01-17 09:30:00,274.02,274.86,272.81,273.31,271309.0,272.2535,273.0881,271.0513,271.5481,271309.0
2025-01-17 09:35:00,273.33,274.93,273.33,274.35,13230.0,271.568,273.1576,271.568,272.5814,13230.0
2025-01-17 09:40:00,274.57,275.18,274.1,274.4,11586.0,272.8,273.406,272.333,272.6311,11586.0
2025-01-17 09:45:00,274.35,275.22,274.35,274.71,5965.0,272.5814,273.4458,272.5814,272.9391,5965.0
2025-01-17 09:50:00,274.5,274.98,274.43,274.5,3163.0,272.7304,273.2073,272.6609,272.7304,3163.0
2025-01-17 09:55:00,274.56,274.94,274.37,274.67,3986.0,272.79,273.1676,272.6013,272.8993,3986.0
2025-01-17 10:00:00,274.68,274.81,274.16,274.21,16498.0,272.9093,273.0384,272.3926,272.4423,16498.0
2025-01-17 10:05:00,274.17,274.51,273.88,274.09,19572.0,272.4025,272.7404,272.1144,272.3231,19572.0
2025-01-17 10:10:00,274.25,274.48,274.24,274.3,3857.0,272.482,272.7105,272.4721,272.5317,3857.0
2025-01-17 10:15:00,274.26,274.46,274.26,274.3,2906.0,272.492,272.6907,272.492,272.5317,2906.0
2025-01-17 10:20:00,274.3,274.77,273.96,274.0,6948.0,272.5317,272.9987,272.1939,272.2336,6948.0
2025-01-17 10:25:00,273.9,274.49,273.9,274.32,7838.0,272.1343,272.7205,272.1343,272.5516,7838.0
2025-01-17 10:30:00,274.47,274.67,274.09,274.34,4917.0,272.7006,272.8993,272.3231,272.5714,4917.0
2025-01-17 10:35:00,274.32,274.93,274.05,274.93,13883.0,272.5516,273.1576,272.2833,273.1576,13883.0
2025-01-17 10:40:00,274.68,274.96,274.54,274.6,8326.0,272.9093,273.1875,272.7702,272.8298,8326.0
2025-01-17 10:45:00,274.9,275.01,274.67,274.82,4768.0,273.1278,273.2371,272.8993,273.0484,4768.0
2025-01-17 10:50:00,274.68,275.33,274.68,275.13,5161.0,272.9093,273.5551,272.9093,273.3564,5161.0
2025-01-17 10:55:00,275.25,275.28,274.77,274.77,4943.0,273.4756,273.5054,272.9987,272.9987,4943.0
2025-01-17 11:00:00,274.77,274.97,274.6,274.75,4713.0,272.9987,273.1974,272.8298,272.9788,4713.0
2025-01-17 11:05:00,274.65,274.99,274.48,274.92,6489.0,272.8795,273.2173,272.7105,273.1477,6489.0
2025-01-17 11:10:00,274.85,274.96,274.42,274.5,6959.0,273.0782,273.1875,272.6509,272.7304,6959.0
2025-01-17 11:15:00,274.6,275.04,274.53,274.65,6014.0,272.8298,273.2669,272.7602,272.8795,6014.0
2025-01-17 11:20:00,274.73,274.93,274.57,274.74,4596.0,272.9589,273.1576,272.8,272.9689,4596.0
2025-01-17 11:25:00,274.92,275.17,274.85,274.86,17900.0,273.1477,273.3961,273.0782,273.0881,17900.0
2025-01-17 11:30:00,274.85,275.11,274.76,274.9,12950.0,273.0782,273.3365,272.9887,273.1278,12950.0
2025-01-17 11:35:00,274.9,275.09,274.77,274.88,2245.0,273.1278,273.3166,272.9987,273.108,2245.0
2025-01-17 11:40:00,274.72,274.94,274.72,274.81,2997.0,272.949,273.1676,272.949,273.0384,2997.0
2025-01-17 11:45:00,274.75,274.9,274.31,274.43,6799.0,272.9788,273.1278,272.5416,272.6609,6799.0
2025-01-17 11:50:00,274.58,274.6,274.45,274.48,13618.0,272.8099,272.8298,272.6807,272.7105,13618.0
2025-01-17 11:55:00,274.5,274.6,274.39,274.46,34791.0,272.7304,272.8298,272.6211,272.6907,34791.0
2025-01-17 12:00:00,274.3,274.35,273.97,274.3,4703.0,272.5317,272.5814,272.2038,272.5317,4703.0
2025-01-17 12:05:00,274.23,274.23,273.63,273.63,6928.0,272.4622,272.4622,271.866,271.866,6928.0
2025-01-17 12:10:00,273.68,273.93,273.53,273.73,4421.0,271.9157,272.1641,271.7667,271.9654,4421.0
2025-01-17 12:15:00,273.72,273.88,273.68,273.81,3561.0,271.9554,272.1144,271.9157,272.0449,3561.0
2025-01-17 12:20:00,273.81,273.94,273.81,273.86,2356.0,272.0449,272.174,272.0449,272.0945,2356.0
2025-01-17 12:25:00,273.83,273.83,273.49,273.52,1534.0,272.0647,272.0647,271.7269,271.7567,1534.0
2025-01-17 12:30:00,273.5,273.77,273.41,273.77,6629.0,271.7369,272.0051,271.6474,272.0051,6629.0
2025-01-17 12:35:00,273.76,273.77,273.54,273.54,1449.0,271.9952,272.0051,271.7766,271.7766,1449.0
2025-01-17 12:40:00,273.69,273.73,273.37,273.41,3870.0,271.9256,271.9654,271.6077,271.6474,3870.0
2025-01-17 12:45:00,273.4,273.64,273.38,273.63,3280.0,271.6375,271.876,271.6176,271.866,3280.0
2025-01-17 12:50:00,273.64,273.64,273.46,273.46,1357.0,271.876,271.876,271.6971,271.6971,1357.0
2025-01-17 12:55:00,273.39,273.39,273.2,273.34,3273.0,271.6276,271.6276,271.4388,271.5779,3273.0
2025-01-17 13:00:00,273.29,273.3,273.2,273.22,858.0,271.5282,271.5382,271.4388,271.4587,858.0
2025-01-17 13:05:00,273.15,273.15,272.91,272.92,3403.0,271.3891,271.3891,271.1507,271.1606,3403.0
2025-01-17 13:10:00,272.96,272.99,272.9,272.92,1871.0,271.2003,271.2302,271.1407,271.1606,1871.0
2025-01-17 13:15:00,272.94,272.95,272.32,272.33,20485.0,271.1805,271.1904,270.5645,270.5744,20485.0
2025-01-17 13:20:00,272.29,272.54,272.28,272.42,3808.0,270.5347,270.7831,270.5247,270.6638,3808.0
2025-01-17 13:25:00,272.43,272.56,272.33,272.46,4859.0,270.6738,270.8029,270.5744,270.7036,4859.0
2025-01-17 13:30:00,272.46,272.61,272.41,272.61,5406.0,270.7036,270.8526,270.6539,270.8526,5406.0
2025-01-17 13:35:00,272.61,272.69,272.54,272.62,6680.0,270.8526,270.9321,270.7831,270.8625,6680.0
2025-01-17 13:40:00,272.6,272.75,272.4,272.42,2516.0,270.8427,270.9917,270.644,270.6638,2516.0
2025-01-17 13:45:00,272.54,272.54,272.18,272.2,5997.0,270.7831,270.7831,270.4254,270.4452,5997.0
2025-01-17 13:50:00,272.19,272.33,272.18,272.33,4209.0,270.4353,270.5744,270.4254,270.5744,4209.0
2025-01-17 13:55:00,272.35,272.37,272.11,272.19,2535.0,270.5943,270.6141,270.3558,270.4353,2535.0
2025-01-17 14:00:00,272.19,272.32,272.04,272.13,4545.0,270.4353,270.5645,270.2863,270.3757,4545.0
2025-01-17 14:05:00,272.17,272.22,271.92,271.93,2876.0,270.4154,270.4651,270.167,270.177,2876.0
2025-01-17 14:10:00,272.05,272.05,271.21,271.46,7297.0,270.2962,270.2962,269.4616,269.71,7297.0
2025-01-17 14:15:00,271.47,271.47,271.38,271.43,3079.0,269.72,269.72,269.6305,269.6802,3079.0
2025-01-17 14:20:00,271.38,271.54,271.31,271.44,4189.0,269.6305,269.7895,269.561,269.6901,4189.0
2025-01-17 14:25:00,271.4,271.46,271.26,271.29,4383.0,269.6504,269.71,269.5113,269.5411,4383.0
2025-01-17 14:30:00,271.29,271.45,271.22,271.42,11600.0,269.5411,269.7001,269.4716,269.6703,11600.0
2025-01-17 14:35:00,271.5,271.5,271.18,271.18,4956.0,269.7498,269.7498,269.4318,269.4318,4956.0
2025-01-17 14:40:00,271.17,271.24,271.06,271.07,3149.0,269.4219,269.4914,269.3126,269.3225,3149.0
2025-01-17 14:45:00,271.13,271.15,270.61,270.76,14769.0,269.3821,269.402,268.8655,269.0145,14769.0
2025-01-17 14:50:00,270.76,270.8,270.44,270.51,6237.0,269.0145,269.0543,268.6966,268.7661,6237.0
2025-01-17 14:55:00,270.52,270.83,270.37,270.68,14218.0,268.7761,269.0841,268.627,268.935,14218.0
2025-01-17 15:00:00,270.52,270.52,270.15,270.34,8926.0,268.7761,268.7761,268.4085,268.5972,8926.0
2025-01-17 15:05:00,270.28,270.28,269.96,270.11,12135.0,268.5376,268.5376,268.2197,268.3687,12135.0
2025-01-17 15:10:00,270.11,270.11,269.69,269.8,11376.0,268.3687,268.3687,267.9514,268.0607,11376.0
2025-01-17 15:15:00,269.73,269.88,269.67,269.79,12030.0,267.9912,268.1402,267.9316,268.0508,12030.0
2025-01-17 15:20:00,269.88,270.1,269.87,269.97,12074.0,268.1402,268.3588,268.1303,268.2296,12074.0
2025-01-17 15:25:00,270.03,270.08,269.77,269.94,8890.0,268.2892,268.3389,268.0309,268.1998,8890.0
2025-01-17 15:30:00,269.85,270.18,269.74,270.18,11197.0,268.1104,268.4383,268.0011,268.4383,11197.0
2025-01-17 15:35:00,270.14,270.16,269.94,270.09,7890.0,268.3985,268.4184,268.1998,268.3488,7890.0
2025-01-17 15:40:00,270.06,270.06,269.58,269.59,12103.0,268.319,268.319,267.8421,267.8521,12103.0
2025-01-17 15:45:00,269.56,269.91,269.56,269.84,13516.0,267.8223,268.17,267.8223,268.1005,13516.0
2025-01-17 15:50:00,269.78,270.19,269.49,269.57,27757.0,268.0408,268.4482,267.7527,267.8322,27757.0
2025-01-17 15:55:00,269.57,269.8,269.19,269.41,77438.0,267.8322,268.0607,267.4546,267.6732,77438.0
2025-01-21 09:30:00,270.0,271.36,269.36,271.36,37086.0,268.2594,269.6107,267.6236,269.6107,37086.0
2025-01-21 09:35:00,271.06,271.79,270.81,271.4,3468.0,269.3126,270.0379,269.0642,269.6504,3468.0
2025-01-21 09:40:00,271.86,272.49,271.61,272.0,6541.0,270.1074,270.7334,269.859,270.2465,6541.0
2025-01-21 09:45:00,271.85,272.59,271.85,272.04,16988.0,270.0975,270.8327,270.0975,270.2863,16988.0
2025-01-21 09:50:00,271.9,271.96,271.15,271.75,8330.0,270.1472,270.2068,269.402,269.9981,8330.0
2025-01-21 09:55:00,271.72,271.86,270.92,270.92,4873.0,269.9683,270.1074,269.1735,269.1735,4873.0
2025-01-21 10:00:00,271.1,271.52,270.76,271.29,5640.0,269.3523,269.7696,269.0145,269.5411,5640.0
2025-01-21 10:05:00,271.46,271.46,270.96,271.21,4269.0,269.71,269.71,269.2132,269.4616,4269.0
2025-01-21 10:10:00,271.19,271.71,271.16,271.61,7151.0,269.4418,269.9584,269.4119,269.859,7151.0
2025-01-21 10:15:00,271.66,271.73,271.25,271.28,8289.0,269.9087,269.9783,269.5014,269.5312,8289.0
2025-01-21 10:20:00,271.38,271.41,270.89,270.92,8820.0,269.6305,269.6603,269.1437,269.1735,8820.0
2025-01-21 10:25:00,270.92,271.32,270.91,271.29,6194.0,269.1735,269.5709,269.1636,269.5411,6194.0
2025-01-21 10:30:00,271.3,271.62,271.3,271.6,5023.0,269.551,269.869,269.551,269.8491,5023.0
2025-01-21 10:35:00,271.63,272.25,271.62,272.1,3684.0,269.8789,270.4949,269.869,270.3459,3684.0
2025-01-21 10:40:00,272.24,272.29,271.93,272.11,5768.0,270.485,270.5347,270.177,270.3558,5768.0
2025-01-21 10:45:00,272.09,272.31,272.07,272.27,4463.0,270.336,270.5545,270.3161,270.5148,4463.0
2025-01-21 10:50:00,272.44,272.7,272.39,272.7,4222.0,270.6837,270.942,270.634,270.942,4222.0
2025-01-21 10:55:00,272.77,272.77,272.31,272.5,3402.0,271.0116,271.0116,270.5545,270.7433,3402.0
2025-01-21 11:00:00,272.5,272.76,272.4,272.44,4476.0,270.7433,271.0016,270.644,270.6837,4476.0
2025-01-21 11:05:00,272.44,272.61,272.36,272.43,3402.0,270.6837,270.8526,270.6042,270.6738,3402.0
2025-01-21 11:10:00,272.38,272.38,272.04,272.04,11533.0,270.6241,270.6241,270.2863,270.2863,11533.0
2025-01-21 11:15:00,272.08,272.27,271.95,272.24,12015.0,270.326,270.5148,270.1969,270.485,12015.0
2025-01-21 11:20:00,272.15,272.71,272.14,272.71,4171.0,270.3956,270.952,270.3856,270.952,4171.0
2025-01-21 11:25:00,272.67,272.79,272.36,272.4,4739.0,270.9122,271.0314,270.6042,270.644,4739.0
2025-01-21 11:30:00,272.38,272.64,272.22,272.28,3063.0,270.6241,270.8824,270.4651,270.5247,3063.0
2025-01-21 11:35:00,272.22,272.33,271.91,271.94,4565.0,270.4651,270.5744,270.1571,270.1869,4565.0
2025-01-21 11:40:00,271.94,272.01,271.85,271.9,3176.0,270.1869,270.2565,270.0975,270.1472,3176.0
2025-01-21 11:45:00,271.91,271.91,271.59,271.88,7193.0,270.1571,270.1571,269.8392,270.1273,7193.0
2025-01-21 11:50:00,271.84,271.97,271.61,271.9,3784.0,270.0876,270.2167,269.859,270.1472,3784.0
2025-01-21 11:55:00,271.9,272.07,271.87,272.01,2609.0,270.1472,270.3161,270.1174,270.2565,2609.0
2025-01-21 12:00:00,272.06,272.1,271.56,271.66,4532.0,270.3061,270.3459,269.8094,269.9087,4532.0
2025-01-21 12:05:00,271.57,271.7,271.48,271.69,4167.0,269.8193,269.9485,269.7299,269.9385,4167.0
2025-01-21 12:10:00,271.69,271.82,271.34,271.34,4647.0,269.9385,270.0677,269.5908,269.5908,4647.0
2025-01-21 12:15:00,271.42,271.73,271.41,271.73,4845.0,269.6703,269.9783,269.6603,269.9783,4845.0
2025-01-21 12:20:00,271.74,271.81,271.44,271.65,12950.0,269.9882,270.0578,269.6901,269.8988,12950.0
2025-01-21 12:25:00,271.65,271.78,271.54,271.63,3703.0,269.8988,270.028,269.7895,269.8789,3703.0
2025-01-21 12:30:00,271.49,271.86,271.38,271.86,4644.0,269.7398,270.1074,269.6305,270.1074,4644.0
2025-01-21 12:35:00,271.81,271.99,271.11,271.41,29394.0,270.0578,270.2366,269.3623,269.6603,29394.0
2025-01-21 12:40:00,271.44,271.76,271.44,271.67,8144.0,269.6901,270.0081,269.6901,269.9187,8144.0
2025-01-21 12:45:00,271.67,271.83,271.56,271.71,4204.0,269.9187,270.0776,269.8094,269.9584,4204.0
2025-01-21 12:50:00,271.7,271.71,271.18,271.21,6687.0,269.9485,269.9584,269.4318,269.4616,6687.0
2025-01-21 12:55:00,271.2,271.27,271.2,271.27,1000.0,269.4517,269.5212,269.4517,269.5212,1000.0
2025-01-21 13:00:00,271.08,271.24,270.88,271.24,4317.0,269.3325,269.4914,269.1338,269.4914,4317.0
2025-01-21 13:05:00,271.16,271.2,270.97,271.07,3230.0,269.4119,269.4517,269.2232,269.3225,3230.0
2025-01-21 13:10:00,271.07,271.08,270.68,270.69,3252.0,269.3225,269.3325,268.935,268.945,3252.0
2025-01-21 13:15:00,270.7,270.84,270.6,270.8,3751.0,268.9549,269.094,268.8556,269.0543,3751.0
2025-01-21 13:20:00,270.69,271.02,270.67,270.99,2996.0,268.945,269.2729,268.9251,269.243,2996.0
2025-01-21 13:25:00,271.02,271.13,270.87,271.01,2564.0,269.2729,269.3821,269.1238,269.2629,2564.0
2025-01-21 13:30:00,271.01,271.2,270.87,271.16,2908.0,269.2629,269.4517,269.1238,269.4119,2908.0
2025-01-21 13:35:00,271.15,271.2,270.98,271.02,4219.0,269.402,269.4517,269.2331,269.2729,4219.0
2025-01-21 13:40:00,271.0,271.1,270.69,270.78,4103.0,269.253,269.3523,268.945,269.0344,4103.0
2025-01-21 13:45:00,270.76,270.9,270.7,270.76,2040.0,269.0145,269.1536,268.9549,269.0145,2040.0
2025-01-21 13:50:00,270.81,270.97,270.8,270.97,873.0,269.0642,269.2232,269.0543,269.2232,873.0
2025-01-21 13:55:00,270.99,270.99,270.85,270.85,11747.0,269.243,269.243,269.1039,269.1039,11747.0
2025-01-21 14:00:00,270.86,270.86,270.54,270.54,9359.0,269.1139,269.1139,268.7959,268.7959,9359.0
2025-01-21 14:05:00,270.51,270.79,270.49,270.68,5062.0,268.7661,269.0443,268.7463,268.935,5062.0
2025-01-21 14:10:00,270.68,270.73,270.4,270.5,9613.0,268.935,268.9847,268.6568,268.7562,9613.0
2025-01-21 14:15:00,270.44,270.8,270.4,270.43,10469.0,268.6966,269.0543,268.6568,268.6867,10469.0
2025-01-21 14:20:00,270.51,270.51,270.26,270.37,5609.0,268.7661,268.7661,268.5178,268.627,5609.0
2025-01-21 14:25:00,270.36,270.47,269.94,269.94,10553.0,268.6171,268.7264,268.1998,268.1998,10553.0
2025-01-21 14:30:00,269.99,270.09,269.78,269.78,6493.0,268.2495,268.3488,268.0408,268.0408,6493.0
2025-01-21 14:35:00,269.77,269.78,269.56,269.63,5863.0,268.0309,268.0408,267.8223,267.8918,5863.0
2025-01-21 14:40:00,269.67,269.67,269.4,269.4,4247.0,267.9316,267.9316,267.6633,267.6633,4247.0
2025-01-21 14:45:00,269.41,269.45,269.34,269.44,841.0,267.6732,267.713,267.6037,267.703,841.0
2025-01-21 14:50:00,269.52,269.59,269.41,269.41,8300.0,267.7825,267.8521,267.6732,267.6732,8300.0
2025-01-21 14:55:00,269.5,269.71,269.38,269.59,6179.0,267.7627,267.9713,267.6434,267.8521,6179.0
2025-01-21 15:00:00,269.6,269.6,269.37,269.46,6617.0,267.862,267.862,267.6335,267.7229,6617.0
2025-01-21 15:05:00,269.45,269.56,269.36,269.54,2456.0,267.713,267.8223,267.6236,267.8024,2456.0
2025-01-21 15:10:00,269.52,269.64,269.43,269.5,7457.0,267.7825,267.9017,267.6931,267.7627,7457.0
2025-01-21 15:15:00,269.52,269.86,269.46,269.69,7914.0,267.7825,268.1203,267.7229,267.9514,7914.0
2025-01-21 15:20:00,269.74,269.92,269.39,269.47,15085.0,268.0011,268.1799,267.6534,267.7328,15085.0
2025-01-21 15:25:00,269.33,269.42,269.24,269.42,2699.0,267.5937,267.6832,267.5043,267.6832,2699.0
2025-01-21 15:30:00,269.35,269.39,269.12,269.13,5612.0,267.6136,267.6534,267.3851,267.395,5612.0
2025-01-21 15:35:00,269.07,269.19,268.71,268.74,53102.0,267.3354,267.4546,266.9777,267.0075,53102.0
2025-01-21 15:40:00,268.65,269.02,268.64,268.9,35347.0,266.9181,267.2857,266.9082,267.1665,35347.0
2025-01-21 15:45:00,269.04,269.13,268.73,268.86,51816.0,267.3056,267.395,266.9976,267.1268,51816.0
2025-01-21 15:50:00,268.79,269.06,268.3,268.37,89064.0,267.0572,267.3255,266.5704,266.6399,89064.0
2025-01-21 15:55:00,268.36,269.18,268.02,268.97,188336.0,266.63,267.4447,266.2922,267.2361,188336.0
2025-01-22 09:30:00,270.48,270.48,268.05,268.55,67086.0,268.7363,268.7363,266.322,266.8188,67086.0
2025-01-22 09:35:00,268.93,269.4,268.0,268.13,17711.0,267.1963,267.6633,266.2723,266.4015,17711.0
2025-01-22 09:40:00,268.26,268.96,267.89,268.57,17206.0,266.5306,267.2261,266.163,266.8386,17206.0
2025-01-22 09:45:00,268.66,269.83,268.39,269.21,13652.0,266.9281,268.0905,266.6598,267.4745,13652.0
2025-01-22 09:50:00,269.21,269.59,269.02,269.34,17455.0,267.4745,267.8521,267.2857,267.6037,17455.0
2025-01-22 09:55:00,269.34,269.82,269.21,269.54,12773.0,267.6037,268.0806,267.4745,267.8024,12773.0
2025-01-22 10:00:00,269.52,270.39,269.36,270.07,15807.0,267.7825,268.6469,267.6236,268.329,15807.0
2025-01-22 10:05:00,270.18,270.35,269.93,270.31,10091.0,268.4383,268.6072,268.1899,268.5674,10091.0
2025-01-22 10:10:00,270.25,270.55,269.79,269.93,11059.0,268.5078,268.8059,268.0508,268.1899,11059.0
2025-01-22 10:15:00,269.91,270.58,269.86,270.49,27629.0,268.17,268.8357,268.1203,268.7463,27629.0
2025-01-22 10:20:00,270.66,271.97,270.63,271.97,23228.0,268.9152,270.2167,268.8854,270.2167,23228.0
2025-01-22 10:25:00,271.8,271.8,270.92,271.32,88179.0,270.0478,270.0478,269.1735,269.5709,88179.0
2025-01-22 10:30:00,271.36,271.36,270.67,271.0,3938.0,269.6107,269.6107,268.9251,269.253,3938.0
2025-01-22 10:35:00,270.97,271.4,270.83,271.05,11307.0,269.2232,269.6504,269.0841,269.3027,11307.0
2025-01-22 10:40:00,270.83,271.11,270.68,270.74,29442.0,269.0841,269.3623,268.935,268.9947,29442.0
2025-01-22 10:45:00,270.86,271.24,270.56,270.74,14527.0,269.1139,269.4914,268.8158,268.9947,14527.0
2025-01-22 10:50:00,270.81,271.49,270.81,271.39,5291.0,269.0642,269.7398,269.0642,269.6405,5291.0
2025-01-22 10:55:00,271.22,271.47,270.99,271.45,7659.0,269.4716,269.72,269.243,269.7001,7659.0
2025-01-22 11:00:00,271.49,271.49,270.74,270.98,9944.0,269.7398,269.7398,268.9947,269.2331,9944.0
2025-01-22 11:05:00,270.85,270.97,270.52,270.52,4867.0,269.1039,269.2232,268.7761,268.7761,4867.0
2025-01-22 11:10:00,270.67,270.79,270.46,270.69,6727.0,268.9251,269.0443,268.7165,268.945,6727.0
2025-01-22 11:15:00,270.69,270.69,270.22,270.3,8212.0,268.945,268.945,268.478,268.5575,8212.0
2025-01-22 11:20:00,270.22,270.39,270.08,270.19,4341.0,268.478,268.6469,268.3389,268.4482,4341.0
2025-01-22 11:25:00,270.12,270.5,270.0,270.5,2601.0,268.3787,268.7562,268.2594,268.7562,2601.0
2025-01-22 11:30:00,270.55,270.88,270.5,270.6,4131.0,268.8059,269.1338,268.7562,268.8556,4131.0
2025-01-22 11:35:00,270.5,270.55,270.17,270.37,6214.0,268.7562,268.8059,268.4283,268.627,6214.0
2025-01-22 11:40:00,270.46,270.64,270.19,270.34,2955.0,268.7165,268.8953,268.4482,268.5972,2955.0
2025-01-22 11:45:00,270.23,270.93,270.23,270.93,4146.0,268.4879,269.1834,268.4879,269.1834,4146.0
2025-01-22 11:50:00,270.85,270.86,270.46,270.54,4781.0,269.1039,269.1139,268.7165,268.7959,4781.0
2025-01-22 11:55:00,270.54,270.71,270.31,270.46,8716.0,268.7959,268.9648,268.5674,268.7165,8716.0
2025-01-22 12:00:00,270.29,270.58,269.99,270.21,4641.0,268.5476,268.8357,268.2495,268.4681,4641.0
2025-01-22 12:05:00,270.16,270.16,269.7,269.76,3458.0,268.4184,268.4184,267.9614,268.021,3458.0
2025-01-22 12:10:00,269.77,269.96,269.65,269.81,3698.0,268.0309,268.2197,267.9117,268.0707,3698.0
2025-01-22 12:15:00,269.92,270.34,269.92,270.34,3256.0,268.1799,268.5972,268.1799,268.5972,3256.0
2025-01-22 12:20:00,270.21,270.44,270.17,270.41,2210.0,268.4681,268.6966,268.4283,268.6668,2210.0
2025-01-22 12:25:00,270.45,270.67,270.37,270.67,2044.0,268.7065,268.9251,268.627,268.9251,2044.0
2025-01-22 12:30:00,270.78,270.78,270.45,270.47,4507.0,269.0344,269.0344,268.7065,268.7264,4507.0
2025-01-22 12:35:00,270.45,270.68,270.45,270.68,3005.0,268.7065,268.935,268.7065,268.935,3005.0
2025-01-22 12:40:00,270.59,270.71,270.37,270.7,14342.0,268.8456,268.9648,268.627,268.9549,14342.0
2025-01-22 12:45:00,270.72,270.72,270.19,270.19,7475.0,268.9748,268.9748,268.4482,268.4482,7475.0
2025-01-22 12:50:00,270.23,270.23,270.0,270.17,5341.0,268.4879,268.4879,268.2594,268.4283,5341.0
2025-01-22 12:55:00,270.01,270.28,270.01,270.18,2558.0,268.2694,268.5376,268.2694,268.4383,2558.0
2025-01-22 13:00:00,270.15,270.23,270.0,270.11,9069.0,268.4085,268.4879,268.2594,268.3687,9069.0
2025-01-22 13:05:00,270.12,270.32,270.02,270.02,3730.0,268.3787,268.5774,268.2793,268.2793,3730.0
2025-01-22 13:10:00,270.06,270.58,270.02,270.58,4211.0,268.319,268.8357,268.2793,268.8357,4211.0
2025-01-22 13:15:00,270.64,270.66,270.51,270.66,1582.0,268.8953,268.9152,268.7661,268.9152,1582.0
2025-01-22 13:20:00,270.66,270.79,270.43,270.78,7038.0,268.9152,269.0443,268.6867,269.0344,7038.0
2025-01-22 13:25:00,270.89,271.19,270.89,271.19,2155.0,269.1437,269.4418,269.1437,269.4418,2155.0
2025-01-22 13:30:00,271.08,271.17,270.95,270.95,2664.0,269.3325,269.4219,269.2033,269.2033,2664.0
2025-01-22 13:35:00,271.02,271.03,270.83,270.85,3523.0,269.2729,269.2828,269.0841,269.1039,3523.0
2025-01-22 13:40:00,270.97,271.12,270.88,270.95,3795.0,269.2232,269.3722,269.1338,269.2033,3795.0
2025-01-22 13:45:00,271.03,271.11,270.83,270.83,2188.0,269.2828,269.3623,269.0841,269.0841,2188.0
2025-01-22 13:50:00,270.91,270.92,270.68,270.73,2504.0,269.1636,269.1735,268.935,268.9847,2504.0
2025-01-22 13:55:00,270.73,270.73,270.52,270.54,5730.0,268.9847,268.9847,268.7761,268.7959,5730.0
2025-01-22 14:00:00,270.49,270.82,270.46,270.8,3830.0,268.7463,269.0741,268.7165,269.0543,3830.0
2025-01-22 14:05:00,271.0,271.0,270.79,270.8,2829.0,269.253,269.253,269.0443,269.0543,2829.0
2025-01-22 14:10:00,270.7,270.91,270.7,270.89,6189.0,268.9549,269.1636,268.9549,269.1437,6189.0
2025-01-22 14:15:00,270.93,271.0,270.82,270.91,4223.0,269.1834,269.253,269.0741,269.1636,4223.0
2025-01-22 14:20:00,270.99,271.2,270.85,271.08,23231.0,269.243,269.4517,269.1039,269.3325,23231.0
2025-01-22 14:25:00,271.15,271.23,270.64,270.91,8708.0,269.402,269.4815,268.8953,269.1636,8708.0
2025-01-22 14:30:00,270.74,271.02,270.74,270.9,457.0,268.9947,269.2729,268.9947,269.1536,457.0
2025-01-22 14:35:00,271.03,271.26,270.9,271.19,4607.0,269.2828,269.5113,269.1536,269.4418,4607.0
2025-01-22 14:40:00,271.17,271.29,271.03,271.06,2671.0,269.4219,269.5411,269.2828,269.3126,2671.0
2025-01-22 14:45:00,271.14,271.16,271.01,271.07,2825.0,269.3921,269.4119,269.2629,269.3225,2825.0
2025-01-22 14:50:00,271.15,271.16,271.03,271.09,1926.0,269.402,269.4119,269.2828,269.3424,1926.0
2025-01-22 14:55:00,271.12,271.12,270.93,270.96,4618.0,269.3722,269.3722,269.1834,269.2132,4618.0
2025-01-22 15:00:00,271.04,271.12,270.88,271.03,6908.0,269.2927,269.3722,269.1338,269.2828,6908.0
2025-01-22 15:05:00,271.12,271.15,270.98,270.98,7632.0,269.3722,269.402,269.2331,269.2331,7632.0
2025-01-22 15:10:00,271.03,271.09,270.73,270.76,5629.0,269.2828,269.3424,268.9847,269.0145,5629.0
2025-01-22 15:15:00,270.8,270.84,270.6,270.6,14805.0,269.0543,269.094,268.8556,268.8556,14805.0
2025-01-22 15:20:00,270.65,270.67,270.43,270.48,4950.0,268.9052,268.9251,268.6867,268.7363,4950.0
2025-01-22 15:25:00,270.46,270.56,269.61,269.61,36839.0,268.7165,268.8158,267.8719,267.8719,36839.0
2025-01-22 15:30:00,269.61,269.66,269.03,269.1,15866.0,267.8719,267.9216,267.2957,267.3652,15866.0
2025-01-22 15:35:00,269.1,269.2,268.49,268.62,20857.0,267.3652,267.4646,266.7592,266.8883,20857.0
2025-01-22 15:40:00,268.57,268.69,268.09,268.27,26459.0,266.8386,266.9579,266.3617,266.5406,26459.0
2025-01-22 15:45:00,268.17,268.69,268.16,268.49,17854.0,266.4412,266.9579,266.4313,266.7592,17854.0
2025-01-22 15:50:00,268.5,269.05,268.09,268.09,43325.0,266.7691,267.3156,266.3617,266.3617,43325.0
2025-01-22 15:55:00,268.04,268.35,267.87,268.25,105568.0,266.3121,266.6201,266.1432,266.5207,105568.0
2025-01-23 09:30:00,268.33,269.04,267.79,268.63,16205.0,266.6002,267.3056,266.0637,266.8983,16205.0
2025-01-23 09:35:00,268.72,268.73,267.71,268.24,12023.0,266.9877,266.9976,265.9842,266.5108,12023.0
2025-01-23 09:40:00,267.93,268.18,267.21,267.41,10169.0,266.2028,266.4512,265.4874,265.6861,10169.0
2025-01-23 09:45:00,267.38,268.15,267.08,267.35,7287.0,265.6563,266.4214,265.3583,265.6265,7287.0
2025-01-23 09:50:00,267.43,267.68,267.14,267.21,5620.0,265.706,265.9544,265.4179,265.4874,5620.0
2025-01-23 09:55:00,267.26,267.79,267.1,267.25,6226.0,265.5371,266.0637,265.3781,265.5272,6226.0
2025-01-23 10:00:00,267.5,267.53,267.2,267.42,7612.0,265.7755,265.8053,265.4775,265.6961,7612.0
2025-01-23 10:05:00,267.04,267.41,266.46,266.46,6058.0,265.3185,265.6861,264.7422,264.7422,6058.0
2025-01-23 10:10:00,266.53,266.78,265.72,265.72,2479.0,264.8118,265.0602,264.007,264.007,2479.0
2025-01-23 10:15:00,265.8,266.38,265.53,266.17,6911.0,264.0865,264.6628,263.8182,264.4541,6911.0
2025-01-23 10:20:00,266.17,266.38,265.37,265.39,4431.0,264.4541,264.6628,263.6593,263.6791,4431.0
2025-01-23 10:25:00,265.2,265.65,265.08,265.3,4437.0,263.4904,263.9375,263.3711,263.5897,4437.0
2025-01-23 10:30:00,265.09,265.48,265.09,265.12,6859.0,263.3811,263.7686,263.3811,263.4109,6859.0
2025-01-23 10:35:00,265.29,265.29,264.73,264.9,10407.0,263.5798,263.5798,263.0234,263.1923,10407.0
2025-01-23 10:40:00,265.0,265.3,264.78,265.15,10874.0,263.2917,263.5897,263.0731,263.4407,10874.0
2025-01-23 10:45:00,265.39,265.56,265.35,265.56,8280.0,263.6791,263.848,263.6394,263.848,8280.0
2025-01-23 10:50:00,265.59,265.78,265.48,265.63,6941.0,263.8779,264.0666,263.7686,263.9176,6941.0
2025-01-23 10:55:00,265.79,265.84,265.68,265.82,2261.0,264.0766,264.1262,263.9673,264.1064,2261.0
2025-01-23 11:00:00,265.83,266.19,265.83,265.92,7198.0,264.1163,264.474,264.1163,264.2057,7198.0
2025-01-23 11:05:00,265.94,266.05,265.9,265.98,3503.0,264.2256,264.3349,264.1859,264.2653,3503.0
2025-01-23 11:10:00,265.98,265.98,265.41,265.5,4565.0,264.2653,264.2653,263.699,263.7884,4565.0
2025-01-23 11:15:00,265.49,265.68,265.31,265.5,12989.0,263.7785,263.9673,263.5997,263.7884,12989.0
2025-01-23 11:20:00,265.47,265.47,265.28,265.31,3975.0,263.7586,263.7586,263.5699,263.5997,3975.0
2025-01-23 11:25:00,265.26,265.34,265.08,265.08,3752.0,263.55,263.6295,263.3711,263.3711,3752.0
2025-01-23 11:30:00,265.08,265.26,264.75,264.88,10940.0,263.3711,263.55,263.0433,263.1724,10940.0
2025-01-23 11:35:00,264.65,264.93,264.65,264.89,14506.0,262.9439,263.2221,262.9439,263.1824,14506.0
2025-01-23 11:40:00,264.9,265.38,264.89,265.07,22225.0,263.1923,263.6692,263.1824,263.3612,22225.0
2025-01-23 11:45:00,265.04,265.21,264.96,265.12,2357.0,263.3314,263.5003,263.2519,263.4109,2357.0
2025-01-23 11:50:00,265.13,265.68,265.04,265.37,13645.0,263.4208,263.9673,263.3314,263.6593,13645.0
2025-01-23 11:55:00,265.42,265.53,265.25,265.26,4932.0,263.709,263.8182,263.54,263.55,4932.0
2025-01-23 12:00:00,265.38,265.89,265.36,265.76,6168.0,263.6692,264.1759,263.6493,264.0468,6168.0
2025-01-23 12:05:00,265.76,265.89,265.74,265.87,4567.0,264.0468,264.1759,264.0269,264.1561,4567.0
2025-01-23 12:10:00,265.9,265.97,265.74,265.8,3845.0,264.1859,264.2554,264.0269,264.0865,3845.0
2025-01-23 12:15:00,265.75,265.87,265.57,265.67,4120.0,264.0368,264.1561,263.858,263.9573,4120.0
2025-01-23 12:20:00,265.63,265.67,265.43,265.59,14630.0,263.9176,263.9573,263.7189,263.8779,14630.0
2025-01-23 12:25:00,265.59,265.72,265.34,265.41,6219.0,263.8779,264.007,263.6295,263.699,6219.0
2025-01-23 12:30:00,265.54,266.05,265.46,265.82,9367.0,263.8282,264.3349,263.7487,264.1064,9367.0
2025-01-23 12:35:00,265.82,266.04,265.77,265.78,2550.0,264.1064,264.325,264.0567,264.0666,2550.0
2025-01-23 12:40:00,265.79,265.99,265.67,265.88,2803.0,264.0766,264.2753,263.9573,264.166,2803.0
2025-01-23 12:45:00,265.89,265.94,265.71,265.78,5933.0,264.1759,264.2256,263.9971,264.0666,5933.0
2025-01-23 12:50:00,265.72,265.83,265.67,265.67,4824.0,264.007,264.1163,263.9573,263.9573,4824.0
2025-01-23 12:55:00,265.76,266.06,265.6,265.92,13157.0,264.0468,264.3448,263.8878,264.2057,13157.0
2025-01-23 13:00:00,266.06,266.18,265.96,266.08,3021.0,264.3448,264.4641,264.2455,264.3647,3021.0
2025-01-23 13:05:00,266.09,266.17,265.99,266.07,2611.0,264.3746,264.4541,264.2753,264.3548,2611.0
2025-01-23 13:10:00,266.09,266.17,265.96,265.96,5364.0,264.3746,264.4541,264.2455,264.2455,5364.0
2025-01-23 13:15:00,266.05,266.13,266.05,266.12,661.0,264.3349,264.4144,264.3349,264.4044,661.0
2025-01-23 13:20:00,266.06,266.07,265.74,265.76,4162.0,264.3448,264.3548,264.0269,264.0468,4162.0
2025-01-23 13:25:00,265.77,265.77,265.45,265.67,2401.0,264.0567,264.0567,263.7388,263.9573,2401.0
2025-01-23 13:30:00,265.67,265.67,265.38,265.65,2522.0,263.9573,263.9573,263.6692,263.9375,2522.0
2025-01-23 13:35:00,265.43,265.45,264.94,265.07,4423.0,263.7189,263.7388,263.232,263.3612,4423.0
2025-01-23 13:40:00,265.03,265.12,264.75,264.82,9266.0,263.3215,263.4109,263.0433,263.1128,9266.0
2025-01-23 13:45:00,264.81,264.96,264.76,264.85,4518.0,263.1029,263.2519,263.0532,263.1426,4518.0
2025-01-23 13:50:00,264.83,265.28,264.77,265.09,9098.0,263.1228,263.5699,263.0631,263.3811,9098.0
2025-01-23 13:55:00,264.96,265.13,264.82,264.86,5217.0,263.2519,263.4208,263.1128,263.1526,5217.0
2025-01-23 14:00:00,264.84,264.96,264.8,264.88,7094.0,263.1327,263.2519,263.0929,263.1724,7094.0
2025-01-23 14:05:00,264.82,264.9,264.76,264.89,3499.0,263.1128,263.1923,263.0532,263.1824,3499.0
2025-01-23 14:10:00,264.83,264.85,264.75,264.79,4471.0,263.1228,263.1426,263.0433,263.083,4471.0
2025-01-23 14:15:00,264.82,264.9,264.62,264.62,18675.0,263.1128,263.1923,262.9141,262.9141,18675.0
2025-01-23 14:20:00,264.66,265.19,264.65,265.19,5308.0,262.9539,263.4804,262.9439,263.4804,5308.0
2025-01-23 14:25:00,265.12,265.16,264.88,264.88,3175.0,263.4109,263.4506,263.1724,263.1724,3175.0
2025-01-23 14:30:00,264.87,265.5,264.86,265.43,8183.0,263.1625,263.7884,263.1526,263.7189,8183.0
2025-01-23 14:35:00,265.39,265.81,265.39,265.45,19570.0,263.6791,264.0964,263.6791,263.7388,19570.0
2025-01-23 14:40:00,265.5,265.62,265.17,265.27,9663.0,263.7884,263.9077,263.4606,263.5599,9663.0
2025-01-23 14:45:00,265.25,265.31,265.19,265.27,2368.0,263.54,263.5997,263.4804,263.5599,2368.0
2025-01-23 14:50:00,265.35,265.47,265.21,265.47,4920.0,263.6394,263.7586,263.5003,263.7586,4920.0
2025-01-23 14:55:00,265.5,265.56,265.36,265.44,15387.0,263.7884,263.848,263.6493,263.7288,15387.0
2025-01-23 15:00:00,265.44,265.64,265.4,265.6,10415.0,263.7288,263.9275,263.6891,263.8878,10415.0
2025-01-23 15:05:00,265.52,265.56,265.08,265.5,28817.0,263.8083,263.848,263.3711,263.7884,28817.0
2025-01-23 15:10:00,265.56,265.56,265.38,265.47,10870.0,263.848,263.848,263.6692,263.7586,10870.0
2025-01-23 15:15:00,265.56,265.65,265.41,265.53,6551.0,263.848,263.9375,263.699,263.8182,6551.0
2025-01-23 15:20:00,265.41,265.5,265.24,265.26,7984.0,263.699,263.7884,263.5301,263.55,7984.0
2025-01-23 15:25:00,265.26,265.53,265.26,265.45,8256.0,263.55,263.8182,263.55,263.7388,8256.0
2025-01-23 15:30:00,265.42,265.57,265.29,265.4,7815.0,263.709,263.858,263.5798,263.6891,7815.0
2025-01-23 15:35:00,265.41,265.41,264.94,264.94,4830.0,263.699,263.699,263.232,263.232,4830.0
2025-01-23 15:40:00,265.0,265.43,264.94,265.34,13683.0,263.2917,263.7189,263.232,263.6295,13683.0
2025-01-23 15:45:00,265.33,265.62,265.27,265.62,15839.0,263.6195,263.9077,263.5599,263.9077,15839.0
2025-01-23 15:50:00,265.63,265.95,265.63,265.94,37129.0,263.9176,264.2355,263.9176,264.2256,37129.0
2025-01-23 15:55:00,265.87,266.4,265.83,266.37,131408.0,264.1561,264.6826,264.1163,264.6528,131408.0
2025-01-24 09:30:00,267.47,268.05,266.6,267.13,30744.0,265.7457,266.322,264.8813,265.4079,30744.0
2025-01-24 09:35:00,267.43,267.89,266.41,266.41,11203.0,265.706,266.163,264.6926,264.6926,11203.0
2025-01-24 09:40:00,266.61,266.67,265.98,266.37,14230.0,264.8913,264.9509,264.2653,264.6528,14230.0
2025-01-24 09:45:00,266.22,266.55,266.09,266.25,6624.0,264.5038,264.8317,264.3746,264.5336,6624.0
2025-01-24 09:50:00,266.01,266.25,265.69,265.71,8143.0,264.2951,264.5336,263.9772,263.9971,8143.0
2025-01-24 09:55:00,265.57,265.9,265.42,265.8,10920.0,263.858,264.1859,263.709,264.0865,10920.0
2025-01-24 10:00:00,266.09,266.65,265.81,266.38,5175.0,264.3746,264.931,264.0964,264.6628,5175.0
2025-01-24 10:05:00,266.38,266.59,266.11,266.32,7420.0,264.6628,264.8714,264.3945,264.6032,7420.0
2025-01-24 10:10:00,266.32,266.38,265.9,266.11,8363.0,264.6032,264.6628,264.1859,264.3945,8363.0
2025-01-24 10:15:00,266.11,266.44,265.81,265.88,10021.0,264.3945,264.7224,264.0964,264.166,10021.0
2025-01-24 10:20:00,265.9,266.14,265.6,265.6,6356.0,264.1859,264.4243,263.8878,263.8878,6356.0
2025-01-24 10:25:00,265.73,265.73,265.48,265.48,4076.0,264.017,264.017,263.7686,263.7686,4076.0
2025-01-24 10:30:00,265.62,265.85,265.46,265.75,7598.0,263.9077,264.1362,263.7487,264.0368,7598.0
2025-01-24 10:35:00,265.83,265.94,265.72,265.72,4755.0,264.1163,264.2256,264.007,264.007,4755.0
2025-01-24 10:40:00,265.72,265.91,265.67,265.69,6569.0,264.007,264.1958,263.9573,263.9772,6569.0
2025-01-24 10:45:00,265.81,265.92,265.37,265.51,8430.0,264.0964,264.2057,263.6593,263.7984,8430.0
2025-01-24 10:50:00,265.45,265.65,265.12,265.12,5934.0,263.7388,263.9375,263.4109,263.4109,5934.0
2025-01-24 10:55:00,265.1,265.1,264.73,264.82,6684.0,263.391,263.391,263.0234,263.1128,6684.0
2025-01-24 11:00:00,264.91,265.44,264.8,265.43,12925.0,263.2022,263.7288,263.0929,263.7189,12925.0
2025-01-24 11:05:00,265.5,265.5,265.11,265.25,3866.0,263.7884,263.7884,263.401,263.54,3866.0
2025-01-24 11:10:00,265.25,265.25,264.85,264.91,15015.0,263.54,263.54,263.1426,263.2022,15015.0
2025-01-24 11:15:00,265.02,265.3,264.89,265.09,18461.0,263.3115,263.5897,263.1824,263.3811,18461.0
2025-01-24 11:20:00,265.13,265.26,264.9,264.9,3350.0,263.4208,263.55,263.1923,263.1923,3350.0
2025-01-24 11:25:00,265.06,265.16,264.88,265.01,4937.0,263.3513,263.4506,263.1724,263.3016,4937.0
2025-01-24 11:30:00,265.03,265.33,264.91,265.25,9044.0,263.3215,263.6195,263.2022,263.54,9044.0
2025-01-24 11:35:00,265.25,265.39,265.2,265.21,8821.0,263.54,263.6791,263.4904,263.5003,8821.0
2025-01-24 11:40:00,265.27,265.36,265.04,265.22,6665.0,263.5599,263.6493,263.3314,263.5102,6665.0
2025-01-24 11:45:00,265.37,265.55,265.17,265.4,13479.0,263.6593,263.8381,263.4606,263.6891,13479.0
2025-01-24 11:50:00,265.5,265.5,265.01,265.11,5511.0,263.7884,263.7884,263.3016,263.401,5511.0
2025-01-24 11:55:00,265.26,265.41,265.07,265.07,3030.0,263.55,263.699,263.3612,263.3612,3030.0
2025-01-24 12:00:00,265.06,265.12,264.67,264.72,11722.0,263.3513,263.4109,262.9638,263.0135,11722.0
2025-01-24 12:05:00,264.65,265.19,264.45,264.9,15584.0,262.9439,263.4804,262.7452,263.1923,15584.0
2025-01-24 12:10:00,264.86,265.01,264.58,264.66,3944.0,263.1526,263.3016,262.8744,262.9539,3944.0
2025-01-24 12:15:00,264.7,265.06,264.63,264.95,5136.0,262.9936,263.3513,262.924,263.242,5136.0
2025-01-24 12:20:00,264.97,265.24,264.97,265.22,1471.0,263.2619,263.5301,263.2619,263.5102,1471.0
2025-01-24 12:25:00,265.31,265.35,265.27,265.3,976.0,263.5997,263.6394,263.5599,263.5897,976.0
2025-01-24 12:30:00,265.3,265.31,265.22,265.31,1537.0,263.5897,263.5997,263.5102,263.5997,1537.0
2025-01-24 12:35:00,265.31,265.54,265.3,265.52,3227.0,263.5997,263.8282,263.5897,263.8083,3227.0
2025-01-24 12:40:00,265.54,265.54,265.39,265.54,9467.0,263.8282,263.8282,263.6791,263.8282,9467.0
2025-01-24 12:45:00,265.54,265.62,265.43,265.62,1978.0,263.8282,263.9077,263.7189,263.9077,1978.0
2025-01-24 12:50:00,265.53,265.66,265.34,265.54,4556.0,263.8182,263.9474,263.6295,263.8282,4556.0
2025-01-24 12:55:00,265.65,265.97,265.57,265.91,5104.0,263.9375,264.2554,263.858,264.1958,5104.0
2025-01-24 13:00:00,265.91,265.98,265.75,265.75,4334.0,264.1958,264.2653,264.0368,264.0368,4334.0
2025-01-24 13:05:00,265.77,265.88,265.71,265.77,9734.0,264.0567,264.166,263.9971,264.0567,9734.0
2025-01-24 13:10:00,265.75,265.75,265.4,265.68,13845.0,264.0368,264.0368,263.6891,263.9673,13845.0
2025-01-24 13:15:00,265.69,265.78,265.4,265.46,5746.0,263.9772,264.0666,263.6891,263.7487,5746.0
2025-01-24 13:20:00,265.52,265.52,265.33,265.35,998.0,263.8083,263.8083,263.6195,263.6394,998.0
2025-01-24 13:25:00,265.37,265.56,265.27,265.5,7364.0,263.6593,263.848,263.5599,263.7884,7364.0
2025-01-24 13:30:00,265.56,265.82,265.52,265.68,25160.0,263.848,264.1064,263.8083,263.9673,25160.0
2025-01-24 13:35:00,265.8,265.8,265.62,265.71,3214.0,264.0865,264.0865,263.9077,263.9971,3214.0
2025-01-24 13:40:00,265.72,265.78,265.6,265.68,15038.0,264.007,264.0666,263.8878,263.9673,15038.0
2025-01-24 13:45:00,265.68,265.76,265.55,265.66,12756.0,263.9673,264.0468,263.8381,263.9474,12756.0
2025-01-24 13:50:00,265.58,265.76,265.55,265.63,9397.0,263.8679,264.0468,263.8381,263.9176,9397.0
2025-01-24 13:55:00,265.57,265.7,265.47,265.53,5567.0,263.858,263.9871,263.7586,263.8182,5567.0
2025-01-24 14:00:00,265.53,266.0,265.4,266.0,33779.0,263.8182,264.2852,263.6891,264.2852,33779.0
2025-01-24 14:05:00,265.91,265.97,265.7,265.96,9796.0,264.1958,264.2554,263.9871,264.2455,9796.0
2025-01-24 14:10:00,265.83,266.23,265.77,266.23,19164.0,264.1163,264.5137,264.0567,264.5137,19164.0
2025-01-24 14:15:00,266.25,266.4,266.18,266.37,8338.0,264.5336,264.6826,264.4641,264.6528,8338.0
2025-01-24 14:20:00,266.3,266.31,266.08,266.31,2400.0,264.5833,264.5932,264.3647,264.5932,2400.0
2025-01-24 14:25:00,266.16,266.28,266.01,266.28,763.0,264.4442,264.5634,264.2951,264.5634,763.0
2025-01-24 14:30:00,266.18,266.18,265.77,265.86,10600.0,264.4641,264.4641,264.0567,264.1461,10600.0
2025-01-24 14:35:00,265.95,265.97,265.7,265.97,13648.0,264.2355,264.2554,263.9871,264.2554,13648.0
2025-01-24 14:40:00,265.97,266.52,265.97,266.52,2208.0,264.2554,264.8019,264.2554,264.8019,2208.0
2025-01-24 14:45:00,266.29,266.29,266.01,266.06,2407.0,264.5733,264.5733,264.2951,264.3448,2407.0
2025-01-24 14:50:00,266.03,266.22,265.95,266.15,3714.0,264.315,264.5038,264.2355,264.4342,3714.0
2025-01-24 14:55:00,266.08,266.23,266.04,266.23,3376.0,264.3647,264.5137,264.325,264.5137,3376.0
2025-01-24 15:00:00,266.22,266.42,266.13,266.27,4640.0,264.5038,264.7025,264.4144,264.5535,4640.0
2025-01-24 15:05:00,266.19,266.28,266.04,266.05,5724.0,264.474,264.5634,264.325,264.3349,5724.0
2025-01-24 15:10:00,266.06,266.25,265.94,266.14,16695.0,264.3448,264.5336,264.2256,264.4243,16695.0
2025-01-24 15:15:00,266.16,266.27,266.1,266.18,7915.0,264.4442,264.5535,264.3846,264.4641,7915.0
2025-01-24 15:20:00,266.26,266.42,266.13,266.31,12219.0,264.5435,264.7025,264.4144,264.5932,12219.0
2025-01-24 15:25:00,266.24,266.39,266.22,266.26,7883.0,264.5237,264.6727,264.5038,264.5435,7883.0
2025-01-24 15:30:00,266.32,266.39,265.92,265.99,23079.0,264.6032,264.6727,264.2057,264.2753,23079.0
2025-01-24 15:35:00,266.0,266.17,265.96,266.17,9014.0,264.2852,264.4541,264.2455,264.4541,9014.0
2025-01-24 15:40:00,266.1,266.3,266.09,266.2,10807.0,264.3846,264.5833,264.3746,264.4839,10807.0
2025-01-24 15:45:00,266.22,266.3,266.06,266.22,18097.0,264.5038,264.5833,264.3448,264.5038,18097.0
2025-01-24 15:50:00,266.26,266.76,266.26,266.29,24780.0,264.5435,265.0403,264.5435,264.5733,24780.0
2025-01-24 15:55:00,266.35,266.92,266.28,266.81,104920.0,264.633,265.1993,264.5634,265.09,104920.0
2025-01-27 09:30:00,269.37,272.73,268.82,272.06,41787.0,267.6335,270.9718,267.087,270.3061,41787.0
2025-01-27 09:35:00,271.7,272.81,270.46,270.7,25081.0,269.9485,271.0513,268.7165,268.9549,25081.0
2025-01-27 09:40:00,270.51,271.53,270.51,270.91,8679.0,268.7661,269.7796,268.7661,269.1636,8679.0
2025-01-27 09:45:00,270.66,270.73,269.49,269.51,19470.0,268.9152,268.9847,267.7527,267.7726,19470.0
2025-01-27 09:50:00,269.66,269.74,269.2,269.39,10353.0,267.9216,268.0011,267.4646,267.6534,10353.0
2025-01-27 09:55:00,269.32,270.16,269.25,270.13,14167.0,267.5838,268.4184,267.5143,268.3886,14167.0
2025-01-27 10:00:00,269.95,270.84,269.95,270.83,9376.0,268.2097,269.094,268.2097,269.0841,9376.0
2025-01-27 10:05:00,270.88,271.61,270.68,271.32,34372.0,269.1338,269.859,268.935,269.5709,34372.0
2025-01-27 10:10:00,271.32,271.6,271.03,271.27,6066.0,269.5709,269.8491,269.2828,269.5212,6066.0
2025-01-27 10:15:00,271.23,271.86,271.01,271.86,8985.0,269.4815,270.1074,269.2629,270.1074,8985.0
2025-01-27 10:20:00,271.51,272.31,271.48,272.25,15937.0,269.7597,270.5545,269.7299,270.4949,15937.0
2025-01-27 10:25:00,272.31,272.35,272.08,272.11,5613.0,270.5545,270.5943,270.326,270.3558,5613.0
2025-01-27 10:30:00,272.0,272.33,271.77,272.13,12662.0,270.2465,270.5744,270.018,270.3757,12662.0
2025-01-27 10:35:00,272.15,272.15,271.34,271.42,4167.0,270.3956,270.3956,269.5908,269.6703,4167.0
2025-01-27 10:40:00,271.58,271.83,271.46,271.83,2178.0,269.8292,270.0776,269.71,270.0776,2178.0
2025-01-27 10:45:00,271.77,271.93,271.15,271.64,20612.0,270.018,270.177,269.402,269.8889,20612.0
2025-01-27 10:50:00,271.63,271.65,271.3,271.44,7558.0,269.8789,269.8988,269.551,269.6901,7558.0
2025-01-27 10:55:00,271.44,271.64,271.37,271.49,6129.0,269.6901,269.8889,269.6206,269.7398,6129.0
2025-01-27 11:00:00,271.37,271.5,271.19,271.5,7389.0,269.6206,269.7498,269.4418,269.7498,7389.0
2025-01-27 11:05:00,271.6,272.14,271.6,271.96,8474.0,269.8491,270.3856,269.8491,270.2068,8474.0
2025-01-27 11:10:00,271.89,272.3,271.89,272.23,15588.0,270.1372,270.5446,270.1372,270.4751,15588.0
2025-01-27 11:15:00,272.37,272.45,272.01,272.23,4049.0,270.6141,270.6936,270.2565,270.4751,4049.0
2025-01-27 11:20:00,272.31,272.91,272.27,272.66,2212.0,270.5545,271.1507,270.5148,270.9023,2212.0
2025-01-27 11:25:00,272.75,273.35,272.62,273.34,4090.0,270.9917,271.5878,270.8625,271.5779,4090.0
2025-01-27 11:30:00,273.25,273.81,273.07,273.73,8565.0,271.4885,272.0449,271.3096,271.9654,8565.0
2025-01-27 11:35:00,273.76,274.32,273.59,274.32,17356.0,271.9952,272.5516,271.8263,272.5516,17356.0
2025-01-27 11:40:00,274.16,274.44,273.96,274.16,9655.0,272.3926,272.6708,272.1939,272.3926,9655.0
2025-01-27 11:45:00,274.19,274.42,273.95,274.07,11411.0,272.4224,272.6509,272.184,272.3032,11411.0
2025-01-27 11:50:00,274.12,274.15,273.76,274.03,11491.0,272.3529,272.3827,271.9952,272.2634,11491.0
2025-01-27 11:55:00,274.06,274.06,273.78,273.92,11083.0,272.2933,272.2933,272.0151,272.1542,11083.0
2025-01-27 12:00:00,273.81,273.87,273.25,273.41,7359.0,272.0449,272.1045,271.4885,271.6474,7359.0
2025-01-27 12:05:00,273.41,273.6,273.26,273.46,10568.0,271.6474,271.8362,271.4984,271.6971,10568.0
2025-01-27 12:10:00,273.45,273.67,273.45,273.66,4862.0,271.6872,271.9058,271.6872,271.8958,4862.0
2025-01-27 12:15:00,273.61,273.74,273.47,273.56,4107.0,271.8462,271.9753,271.7071,271.7965,4107.0
2025-01-27 12:20:00,273.64,274.11,273.62,274.11,10947.0,271.876,272.3429,271.8561,272.3429,10947.0
2025-01-27 12:25:00,274.13,274.36,274.09,274.21,2818.0,272.3628,272.5913,272.3231,272.4423,2818.0
2025-01-27 12:30:00,274.2,274.49,273.94,273.97,19833.0,272.4324,272.7205,272.174,272.2038,19833.0
2025-01-27 12:35:00,273.97,274.29,273.73,274.29,6177.0,272.2038,272.5218,271.9654,272.5218,6177.0
2025-01-27 12:40:00,274.13,274.5,274.06,274.4,4070.0,272.3628,272.7304,272.2933,272.6311,4070.0
2025-01-27 12:45:00,274.49,274.6,274.19,274.19,10197.0,272.7205,272.8298,272.4224,272.4224,10197.0
2025-01-27 12:50:00,274.31,274.41,274.16,274.26,6580.0,272.5416,272.641,272.3926,272.492,6580.0
2025-01-27 12:55:00,274.32,274.35,273.72,274.01,19738.0,272.5516,272.5814,271.9554,272.2436,19738.0
2025-01-27 13:00:00,274.07,274.21,273.59,273.67,4828.0,272.3032,272.4423,271.8263,271.9058,4828.0
2025-01-27 13:05:00,273.59,273.84,273.46,273.59,6363.0,271.8263,272.0747,271.6971,271.8263,6363.0
2025-01-27 13:10:00,273.57,273.68,273.5,273.66,5965.0,271.8064,271.9157,271.7369,271.8958,5965.0
2025-01-27 13:15:00,273.52,273.88,273.52,273.69,7655.0,271.7567,272.1144,271.7567,271.9256,7655.0
2025-01-27 13:20:00,273.51,273.62,273.19,273.41,7623.0,271.7468,271.8561,271.4289,271.6474,7623.0
2025-01-27 13:25:00,273.41,273.93,273.41,273.81,7156.0,271.6474,272.1641,271.6474,272.0449,7156.0
2025-01-27 13:30:00,273.84,273.98,273.54,273.54,8459.0,272.0747,272.2138,271.7766,271.7766,8459.0
2025-01-27 13:35:00,273.63,273.63,273.21,273.29,4144.0,271.866,271.866,271.4487,271.5282,4144.0
2025-01-27 13:40:00,273.31,273.98,273.29,273.78,4326.0,271.5481,272.2138,271.5282,272.0151,4326.0
2025-01-27 13:45:00,273.78,273.93,273.66,273.79,3435.0,272.0151,272.1641,271.8958,272.025,3435.0
2025-01-27 13:50:00,274.05,274.18,273.98,274.13,6238.0,272.2833,272.4125,272.2138,272.3628,6238.0
2025-01-27 13:55:00,274.05,274.59,274.05,274.48,3554.0,272.2833,272.8198,272.2833,272.7105,3554.0
2025-01-27 14:00:00,274.68,274.99,274.58,274.84,5811.0,272.9093,273.2173,272.8099,273.0682,5811.0
2025-01-27 14:05:00,274.86,275.14,274.73,274.98,18503.0,273.0881,273.3663,272.9589,273.2073,18503.0
2025-01-27 14:10:00,275.0,275.23,274.88,275.22,5347.0,273.2272,273.4557,273.108,273.4458,5347.0
2025-01-27 14:15:00,275.2,275.51,275.2,275.37,2515.0,273.4259,273.7339,273.4259,273.5948,2515.0
2025-01-27 14:20:00,275.37,275.56,275.25,275.56,9834.0,273.5948,273.7836,273.4756,273.7836,9834.0
2025-01-27 14:25:00,275.55,275.9,275.55,275.73,4117.0,273.7736,274.1214,273.7736,273.9525,4117.0
2025-01-27 14:30:00,275.75,275.97,275.64,275.89,7967.0,273.9724,274.1909,273.8631,274.1115,7967.0
2025-01-27 14:35:00,275.94,276.11,275.86,275.94,12411.0,274.1611,274.33,274.0816,274.1611,12411.0
2025-01-27 14:40:00,275.94,276.09,275.87,276.04,6749.0,274.1611,274.3102,274.0916,274.2605,6749.0
2025-01-27 14:45:00,276.04,276.2,275.98,276.11,10889.0,274.2605,274.4195,274.2009,274.33,10889.0
2025-01-27 14:50:00,276.09,276.17,275.74,276.08,5682.0,274.3102,274.3897,273.9624,274.3002,5682.0
2025-01-27 14:55:00,276.06,276.18,275.73,275.74,5813.0,274.2804,274.3996,273.9525,273.9624,5813.0
2025-01-27 15:00:00,275.79,275.99,275.6,275.63,8505.0,274.0121,274.2108,273.8233,273.8531,8505.0
2025-01-27 15:05:00,275.52,275.52,275.08,275.12,27996.0,273.7438,273.7438,273.3067,273.3464,27996.0
2025-01-27 15:10:00,275.23,275.24,274.65,274.96,8419.0,273.4557,273.4656,272.8795,273.1875,8419.0
2025-01-27 15:15:00,275.08,275.38,274.8,275.27,5392.0,273.3067,273.6047,273.0285,273.4955,5392.0
2025-01-27 15:20:00,275.25,275.82,275.24,275.76,5689.0,273.4756,274.0419,273.4656,273.9823,5689.0
2025-01-27 15:25:00,275.63,275.9,275.59,275.65,20047.0,273.8531,274.1214,273.8134,273.873,20047.0
2025-01-27 15:30:00,275.63,275.8,275.51,275.77,8416.0,273.8531,274.022,273.7339,273.9922,8416.0
2025-01-27 15:35:00,275.7,275.77,275.34,275.36,16930.0,273.9227,273.9922,273.565,273.5849,16930.0
2025-01-27 15:40:00,275.46,276.0,275.44,275.94,17698.0,273.6842,274.2207,273.6644,274.1611,17698.0
2025-01-27 15:45:00,275.93,276.06,275.59,275.69,14301.0,274.1512,274.2804,273.8134,273.9127,14301.0
2025-01-27 15:50:00,275.79,276.28,275.69,275.98,26337.0,274.0121,274.4989,273.9127,274.2009,26337.0
2025-01-27 15:55:00,276.06,276.76,276.04,276.55,109520.0,274.2804,274.9758,274.2605,274.7672,109520.0
2025-01-28 09:30:00,276.48,276.48,274.85,275.86,46377.0,274.6977,274.6977,273.0782,274.0816,46377.0
2025-01-28 09:35:00,275.84,277.29,275.76,276.9,16682.0,274.0618,275.5024,273.9823,275.1149,16682.0
2025-01-28 09:40:00,276.73,276.75,275.89,275.89,6925.0,274.946,274.9659,274.1115,274.1115,6925.0
2025-01-28 09:45:00,275.85,276.02,274.78,274.92,12279.0,274.0717,274.2406,273.0086,273.1477,12279.0
2025-01-28 09:50:00,274.81,275.13,274.52,275.12,8300.0,273.0384,273.3564,272.7503,273.3464,8300.0
2025-01-28 09:55:00,275.03,275.13,274.74,275.1,11250.0,273.257,273.3564,272.9689,273.3265,11250.0
2025-01-28 10:00:00,275.53,276.07,274.78,276.0,19573.0,273.7538,274.2903,273.0086,274.2207,19573.0
2025-01-28 10:05:00,276.0,276.22,275.58,275.92,26439.0,274.2207,274.4393,273.8035,274.1413,26439.0
2025-01-28 10:10:00,275.91,275.96,275.31,275.42,7071.0,274.1313,274.181,273.5352,273.6445,7071.0
2025-01-28 10:15:00,275.25,275.45,274.76,275.01,6188.0,273.4756,273.6743,272.9887,273.2371,6188.0
2025-01-28 10:20:00,275.04,275.2,274.42,274.72,13430.0,273.2669,273.4259,272.6509,272.949,13430.0
2025-01-28 10:25:00,274.73,275.06,274.28,274.28,5653.0,272.9589,273.2868,272.5118,272.5118,5653.0
2025-01-28 10:30:00,274.13,274.62,274.11,274.44,9136.0,272.3628,272.8496,272.3429,272.6708,9136.0
2025-01-28 10:35:00,274.47,274.74,274.3,274.61,3807.0,272.7006,272.9689,272.5317,272.8397,3807.0
2025-01-28 10:40:00,274.71,275.53,274.6,275.53,4883.0,272.9391,273.7538,272.8298,273.7538,4883.0
2025-01-28 10:45:00,275.41,275.42,274.99,275.31,5996.0,273.6346,273.6445,273.2173,273.5352,5996.0
2025-01-28 10:50:00,275.25,275.67,275.25,275.65,2313.0,273.4756,273.8929,273.4756,273.873,2313.0
2025-01-28 10:55:00,275.51,275.75,275.43,275.46,14647.0,273.7339,273.9724,273.6544,273.6842,14647.0
2025-01-28 11:00:00,275.56,275.97,275.46,275.7,5381.0,273.7836,274.1909,273.6842,273.9227,5381.0
2025-01-28 11:05:00,275.51,275.51,274.9,275.17,4838.0,273.7339,273.7339,273.1278,273.3961,4838.0
2025-01-28 11:10:00,275.17,275.64,275.0,275.28,9186.0,273.3961,273.8631,273.2272,273.5054,9186.0
2025-01-28 11:15:00,275.17,275.34,274.89,274.9,3175.0,273.3961,273.565,273.1179,273.1278,3175.0
2025-01-28 11:20:00,274.86,274.93,274.35,274.35,4807.0,273.0881,273.1576,272.5814,272.5814,4807.0
2025-01-28 11:25:00,274.58,274.58,274.15,274.28,3782.0,272.8099,272.8099,272.3827,272.5118,3782.0
2025-01-28 11:30:00,274.22,274.5,274.22,274.44,4670.0,272.4522,272.7304,272.4522,272.6708,4670.0
2025-01-28 11:35:00,274.47,274.47,273.91,273.92,6802.0,272.7006,272.7006,272.1442,272.1542,6802.0
2025-01-28 11:40:00,273.86,274.37,273.86,274.26,9843.0,272.0945,272.6013,272.0945,272.492,9843.0
2025-01-28 11:45:00,274.22,274.29,274.03,274.29,4816.0,272.4522,272.5218,272.2634,272.5218,4816.0
2025-01-28 11:50:00,274.19,274.19,273.76,273.97,6889.0,272.4224,272.4224,271.9952,272.2038,6889.0
2025-01-28 11:55:00,273.93,274.32,273.78,274.28,4355.0,272.1641,272.5516,272.0151,272.5118,4355.0
2025-01-28 12:00:00,274.28,274.28,273.7,273.71,6021.0,272.5118,272.5118,271.9356,271.9455,6021.0
2025-01-28 12:05:00,273.79,273.96,273.74,273.93,5101.0,272.025,272.1939,271.9753,272.1641,5101.0
2025-01-28 12:10:00,273.98,274.07,273.73,273.79,3515.0,272.2138,272.3032,271.9654,272.025,3515.0
2025-01-28 12:15:00,273.94,273.96,273.7,273.72,3395.0,272.174,272.1939,271.9356,271.9554,3395.0
2025-01-28 12:20:00,273.72,273.74,273.38,273.47,4326.0,271.9554,271.9753,271.6176,271.7071,4326.0
2025-01-28 12:25:00,273.36,273.57,273.19,273.3,3623.0,271.5978,271.8064,271.4289,271.5382,3623.0
2025-01-28 12:30:00,273.32,273.5,273.29,273.3,3202.0,271.558,271.7369,271.5282,271.5382,3202.0
2025-01-28 12:35:00,273.25,273.3,273.07,273.07,1728.0,271.4885,271.5382,271.3096,271.3096,1728.0
2025-01-28 12:40:00,273.17,273.42,273.04,273.42,7955.0,271.409,271.6574,271.2798,271.6574,7955.0
2025-01-28 12:45:00,273.32,273.48,273.28,273.45,2573.0,271.558,271.717,271.5183,271.6872,2573.0
2025-01-28 12:50:00,273.47,273.61,273.46,273.57,4313.0,271.7071,271.8462,271.6971,271.8064,4313.0
2025-01-28 12:55:00,273.49,273.71,273.41,273.63,2805.0,271.7269,271.9455,271.6474,271.866,2805.0
2025-01-28 13:00:00,273.64,273.76,273.46,273.59,5942.0,271.876,271.9952,271.6971,271.8263,5942.0
2025-01-28 13:05:00,273.56,273.71,273.51,273.6,2445.0,271.7965,271.9455,271.7468,271.8362,2445.0
2025-01-28 13:10:00,273.7,273.71,273.56,273.65,1530.0,271.9356,271.9455,271.7965,271.8859,1530.0
2025-01-28 13:15:00,273.56,273.73,273.55,273.63,2375.0,271.7965,271.9654,271.7865,271.866,2375.0
2025-01-28 13:20:00,273.7,273.7,273.39,273.47,4303.0,271.9356,271.9356,271.6276,271.7071,4303.0
2025-01-28 13:25:00,273.38,273.52,273.1,273.1,3775.0,271.6176,271.7567,271.3394,271.3394,3775.0
2025-01-28 13:30:00,273.19,273.65,273.14,273.5,5788.0,271.4289,271.8859,271.3792,271.7369,5788.0
2025-01-28 13:35:00,273.53,273.53,273.37,273.41,2847.0,271.7667,271.7667,271.6077,271.6474,2847.0
2025-01-28 13:40:00,273.35,273.54,273.3,273.44,5613.0,271.5878,271.7766,271.5382,271.6773,5613.0
2025-01-28 13:45:00,273.42,273.45,273.19,273.19,3301.0,271.6574,271.6872,271.4289,271.4289,3301.0
2025-01-28 13:50:00,273.19,273.28,272.8,272.88,2404.0,271.4289,271.5183,271.0414,271.1209,2404.0
2025-01-28 13:55:00,272.8,272.85,272.69,272.74,2700.0,271.0414,271.0911,270.9321,270.9818,2700.0
2025-01-28 14:00:00,272.72,272.79,272.31,272.31,9654.0,270.9619,271.0314,270.5545,270.5545,9654.0
2025-01-28 14:05:00,272.44,272.62,272.42,272.54,4495.0,270.6837,270.8625,270.6638,270.7831,4495.0
2025-01-28 14:10:00,272.51,272.55,272.31,272.34,8116.0,270.7532,270.793,270.5545,270.5843,8116.0
2025-01-28 14:15:00,272.26,272.42,272.12,272.18,9057.0,270.5049,270.6638,270.3658,270.4254,9057.0
2025-01-28 14:20:00,272.18,272.31,272.11,272.23,7471.0,270.4254,270.5545,270.3558,270.4751,7471.0
2025-01-28 14:25:00,272.23,272.54,272.16,272.48,5561.0,270.4751,270.7831,270.4055,270.7234,5561.0
2025-01-28 14:30:00,272.48,272.61,272.41,272.45,4512.0,270.7234,270.8526,270.6539,270.6936,4512.0
2025-01-28 14:35:00,272.55,272.57,272.0,272.07,6153.0,270.793,270.8129,270.2465,270.3161,6153.0
2025-01-28 14:40:00,272.08,272.53,271.98,272.4,6713.0,270.326,270.7731,270.2267,270.644,6713.0
2025-01-28 14:45:00,272.3,272.52,272.16,272.26,4542.0,270.5446,270.7632,270.4055,270.5049,4542.0
2025-01-28 14:50:00,272.34,272.72,272.26,272.6,6927.0,270.5843,270.9619,270.5049,270.8427,6927.0
2025-01-28 14:55:00,272.69,272.95,272.67,272.85,12012.0,270.9321,271.1904,270.9122,271.0911,12012.0
2025-01-28 15:00:00,273.0,273.16,272.88,272.9,13129.0,271.2401,271.3991,271.1209,271.1407,13129.0
2025-01-28 15:05:00,272.87,273.17,272.87,272.94,6262.0,271.1109,271.409,271.1109,271.1805,6262.0
2025-01-28 15:10:00,273.03,273.13,272.83,272.9,12111.0,271.2699,271.3692,271.0712,271.1407,12111.0
2025-01-28 15:15:00,272.87,273.04,272.8,272.92,9008.0,271.1109,271.2798,271.0414,271.1606,9008.0
2025-01-28 15:20:00,272.82,273.3,272.82,273.21,8560.0,271.0612,271.5382,271.0612,271.4487,8560.0
2025-01-28 15:25:00,273.21,273.41,272.92,272.93,21723.0,271.4487,271.6474,271.1606,271.1705,21723.0
2025-01-28 15:30:00,272.85,272.94,272.37,272.37,17496.0,271.0911,271.1805,270.6141,270.6141,17496.0
2025-01-28 15:35:00,272.37,272.63,272.21,272.54,17780.0,270.6141,270.8725,270.4552,270.7831,17780.0
2025-01-28 15:40:00,272.54,272.75,272.39,272.71,18179.0,270.7831,270.9917,270.634,270.952,18179.0
2025-01-28 15:45:00,272.71,272.94,272.71,272.92,12839.0,270.952,271.1805,270.952,271.1606,12839.0
2025-01-28 15:50:00,273.01,273.3,272.79,272.84,43067.0,271.25,271.5382,271.0314,271.0811,43067.0
2025-01-28 15:55:00,272.79,272.82,272.07,272.09,88370.0,271.0314,271.0612,270.3161,270.336,88370.0
2025-01-29 09:30:00,268.01,272.0,267.68,271.13,55722.0,266.2823,270.2465,265.9544,269.3821,55722.0
2025-01-29 09:35:00,271.14,275.18,270.76,274.45,21392.0,269.3921,273.406,269.0145,272.6807,21392.0
2025-01-29 09:40:00,274.38,277.77,274.2,277.67,53876.0,272.6112,275.9793,272.4324,275.88,53876.0
2025-01-29 09:45:00,277.65,279.77,277.26,277.26,66558.0,275.8601,277.9664,275.4726,275.4726,66558.0
2025-01-29 09:50:00,277.48,279.0,277.3,278.83,12773.0,275.6912,277.2014,275.5124,277.0325,12773.0
2025-01-29 09:55:00,278.79,279.63,278.06,278.63,21000.0,276.9928,277.8273,276.2675,276.8338,21000.0
2025-01-29 10:00:00,278.61,280.78,278.06,280.0,25319.0,276.8139,278.9699,276.2675,278.195,25319.0
2025-01-29 10:05:00,280.12,280.13,278.0,278.0,10143.0,278.3142,278.3241,276.2079,276.2079,10143.0
2025-01-29 10:10:00,278.21,279.02,277.92,278.57,14174.0,276.4165,277.2213,276.1284,276.7742,14174.0
2025-01-29 10:15:00,278.57,279.06,278.38,278.56,11020.0,276.7742,277.261,276.5854,276.7642,11020.0
2025-01-29 10:20:00,278.74,279.18,278.62,278.96,12965.0,276.9431,277.3802,276.8239,277.1617,12965.0
2025-01-29 10:25:00,278.78,279.83,278.77,279.48,11828.0,276.9828,278.0261,276.9729,277.6783,11828.0
2025-01-29 10:30:00,279.24,280.0,279.22,279.25,10319.0,277.4399,278.195,277.42,277.4498,10319.0
2025-01-29 10:35:00,279.51,280.34,279.49,280.17,12951.0,277.7081,278.5328,277.6882,278.3639,12951.0
2025-01-29 10:40:00,280.13,281.18,280.13,280.78,14100.0,278.3241,279.3674,278.3241,278.9699,14100.0
2025-01-29 10:45:00,280.68,281.14,279.5,279.8,12172.0,278.8706,279.3276,277.6982,277.9963,12172.0
2025-01-29 10:50:00,279.79,280.97,279.48,280.96,7052.0,277.9863,279.1587,277.6783,279.1488,7052.0
2025-01-29 10:55:00,280.78,280.78,280.21,280.28,4396.0,278.9699,278.9699,278.4036,278.4732,4396.0
2025-01-29 11:00:00,280.31,280.85,280.29,280.48,11249.0,278.503,279.0395,278.4831,278.6719,11249.0
2025-01-29 11:05:00,280.49,281.08,279.82,281.07,9525.0,278.6818,279.268,278.0161,279.2581,9525.0
2025-01-29 11:10:00,281.07,281.2,280.46,281.0,16061.0,279.2581,279.3872,278.652,279.1885,16061.0
2025-01-29 11:15:00,280.82,280.95,280.59,280.78,6327.0,279.0097,279.1388,278.7812,278.9699,6327.0
2025-01-29 11:20:00,280.7,280.81,280.25,280.39,15430.0,278.8904,278.9997,278.4433,278.5824,15430.0
2025-01-29 11:25:00,280.58,280.6,280.03,280.22,6630.0,278.7712,278.7911,278.2248,278.4135,6630.0
2025-01-29 11:30:00,280.4,280.62,279.66,279.72,6090.0,278.5924,278.811,277.8572,277.9168,6090.0
2025-01-29 11:35:00,280.09,280.53,280.02,280.37,11087.0,278.2844,278.7215,278.2148,278.5626,11087.0
2025-01-29 11:40:00,280.41,280.58,280.01,280.26,6618.0,278.6023,278.7712,278.2049,278.4533,6618.0
2025-01-29 11:45:00,280.27,280.67,280.2,280.67,8107.0,278.4632,278.8606,278.3937,278.8606,8107.0
2025-01-29 11:50:00,280.67,280.67,279.78,279.8,4780.0,278.8606,278.8606,277.9764,277.9963,4780.0
2025-01-29 11:55:00,279.84,279.95,279.59,279.68,4254.0,278.036,278.1453,277.7876,277.877,4254.0
2025-01-29 12:00:00,279.65,279.98,279.37,279.98,6265.0,277.8472,278.1751,277.569,278.1751,6265.0
2025-01-29 12:05:00,279.78,280.15,279.65,279.87,10852.0,277.9764,278.344,277.8472,278.0658,10852.0
2025-01-29 12:10:00,279.98,280.2,279.98,280.12,4000.0,278.1751,278.3937,278.1751,278.3142,4000.0
2025-01-29 12:15:00,280.05,280.29,280.0,280.14,5891.0,278.2446,278.4831,278.195,278.3341,5891.0
2025-01-29 12:20:00,280.17,280.37,280.09,280.3,4247.0,278.3639,278.5626,278.2844,278.493,4247.0
2025-01-29 12:25:00,280.27,280.47,280.13,280.31,6153.0,278.4632,278.6619,278.3241,278.503,6153.0
2025-01-29 12:30:00,280.31,280.57,280.0,280.0,8432.0,278.503,278.7613,278.195,278.195,8432.0
2025-01-29 12:35:00,279.97,280.12,279.82,279.82,9152.0,278.1652,278.3142,278.0161,278.0161,9152.0
2025-01-29 12:40:00,279.91,279.99,279.49,279.56,5929.0,278.1055,278.185,277.6882,277.7578,5929.0
2025-01-29 12:45:00,279.56,279.85,279.55,279.68,11372.0,277.7578,278.0459,277.7479,277.877,11372.0
2025-01-29 12:50:00,279.67,279.9,279.52,279.82,4280.0,277.8671,278.0956,277.7181,278.0161,4280.0
2025-01-29 12:55:00,279.86,280.07,279.79,279.98,11531.0,278.0559,278.2645,277.9863,278.1751,11531.0
2025-01-29 13:00:00,280.0,280.11,279.44,279.74,11475.0,278.195,278.3043,277.6386,277.9366,11475.0
2025-01-29 13:05:00,279.74,280.07,279.58,279.92,11007.0,277.9366,278.2645,277.7777,278.1155,11007.0
2025-01-29 13:10:00,279.88,279.91,279.43,279.84,9011.0,278.0757,278.1055,277.6286,278.036,9011.0
2025-01-29 13:15:00,279.84,280.0,279.61,279.8,4335.0,278.036,278.195,277.8075,277.9963,4335.0
2025-01-29 13:20:00,279.9,279.95,279.7,279.78,13425.0,278.0956,278.1453,277.8969,277.9764,13425.0
2025-01-29 13:25:00,279.83,279.94,279.7,279.83,11117.0,278.0261,278.1353,277.8969,278.0261,11117.0
2025-01-29 13:30:00,279.91,279.92,279.54,279.9,9184.0,278.1055,278.1155,277.7379,278.0956,9184.0
2025-01-29 13:35:00,279.81,279.81,278.65,278.88,8958.0,278.0062,278.0062,276.8537,277.0822,8958.0
2025-01-29 13:40:00,278.88,278.9,277.99,278.0,4735.0,277.0822,277.1021,276.1979,276.2079,4735.0
2025-01-29 13:45:00,278.01,278.44,277.89,278.33,8514.0,276.2178,276.645,276.0986,276.5357,8514.0
2025-01-29 13:50:00,278.23,278.23,277.75,278.03,10322.0,276.4364,276.4364,275.9595,276.2377,10322.0
2025-01-29 13:55:00,277.96,278.17,277.7,277.7,3891.0,276.1681,276.3768,275.9098,275.9098,3891.0
2025-01-29 14:00:00,277.52,277.52,276.78,276.79,6271.0,275.7309,275.7309,274.9957,275.0057,6271.0
2025-01-29 14:05:00,276.79,276.95,276.49,276.92,8675.0,275.0057,275.1646,274.7076,275.1348,8675.0
2025-01-29 14:10:00,276.82,277.04,276.72,276.97,7543.0,275.0355,275.254,274.9361,275.1845,7543.0
2025-01-29 14:15:00,277.03,277.28,276.95,277.12,8346.0,275.2441,275.4925,275.1646,275.3335,8346.0
2025-01-29 14:20:00,277.29,277.29,276.48,276.48,5686.0,275.5024,275.5024,274.6977,274.6977,5686.0
2025-01-29 14:25:00,276.44,276.85,276.44,276.75,5103.0,274.6579,275.0653,274.6579,274.9659,5103.0
2025-01-29 14:30:00,276.76,277.27,276.76,277.27,5635.0,274.9758,275.4826,274.9758,275.4826,5635.0
2025-01-29 14:35:00,277.18,277.77,277.12,277.61,5812.0,275.3931,275.9793,275.3335,275.8204,5812.0
2025-01-29 14:40:00,277.7,277.78,277.48,277.56,6618.0,275.9098,275.9893,275.6912,275.7707,6618.0
2025-01-29 14:45:00,277.54,277.54,277.11,277.32,5855.0,275.7508,275.7508,275.3236,275.5322,5855.0
2025-01-29 14:50:00,277.21,277.61,277.09,277.61,9238.0,275.4229,275.8204,275.3037,275.8204,9238.0
2025-01-29 14:55:00,277.55,277.55,277.12,277.19,6779.0,275.7608,275.7608,275.3335,275.4031,6779.0
2025-01-29 15:00:00,277.2,277.2,276.47,276.5,6827.0,275.413,275.413,274.6877,274.7175,6827.0
2025-01-29 15:05:00,276.52,277.4,276.29,277.21,20378.0,274.7374,275.6117,274.5089,275.4229,20378.0
2025-01-29 15:10:00,277.21,278.08,277.21,277.74,29512.0,275.4229,276.2873,275.4229,275.9495,29512.0
2025-01-29 15:15:00,277.56,277.7,276.97,277.37,16246.0,275.7707,275.9098,275.1845,275.5819,16246.0
2025-01-29 15:20:00,277.37,277.76,277.3,277.56,8321.0,275.5819,275.9694,275.5124,275.7707,8321.0
2025-01-29 15:25:00,277.47,277.83,277.21,277.62,22938.0,275.6813,276.039,275.4229,275.8303,22938.0
2025-01-29 15:30:00,277.4,277.79,277.11,277.39,29339.0,275.6117,275.9992,275.3236,275.6018,29339.0
2025-01-29 15:35:00,277.37,277.45,276.69,276.69,22534.0,275.5819,275.6614,274.9063,274.9063,22534.0
2025-01-29 15:40:00,276.63,277.64,276.52,277.04,39143.0,274.8467,275.8502,274.7374,275.254,39143.0
2025-01-29 15:45:00,277.05,277.18,276.84,276.97,33534.0,275.264,275.3931,275.0553,275.1845,33534.0
2025-01-29 15:50:00,276.96,277.24,276.45,276.79,50832.0,275.1746,275.4528,274.6678,275.0057,50832.0
2025-01-29 15:55:00,276.67,276.74,275.66,275.85,102502.0,274.8864,274.956,273.8829,274.0717,102502.0
2025-01-30 09:30:00,277.81,278.12,277.1,278.12,26867.0,276.0191,276.3271,275.3137,276.3271,26867.0
2025-01-30 09:35:00,277.58,277.85,276.89,277.85,8512.0,275.7906,276.0588,275.105,276.0588,8512.0
2025-01-30 09:40:00,277.93,277.93,276.81,276.81,2501.0,276.1383,276.1383,275.0255,275.0255,2501.0
2025-01-30 09:45:00,276.69,276.9,275.49,276.17,10403.0,274.9063,275.1149,273.714,274.3897,10403.0
2025-01-30 09:50:00,276.11,276.32,275.67,275.79,2660.0,274.33,274.5387,273.8929,274.0121,2660.0
2025-01-30 09:55:00,276.07,276.73,275.75,275.76,8261.0,274.2903,274.946,273.9724,273.9823,8261.0
2025-01-30 10:00:00,275.88,276.22,275.78,276.05,10040.0,274.1015,274.4393,274.0022,274.2704,10040.0
2025-01-30 10:05:00,276.09,276.74,276.0,276.59,7788.0,274.3102,274.956,274.2207,274.8069,7788.0
2025-01-30 10:10:00,276.63,276.63,275.85,275.9,5707.0,274.8467,274.8467,274.0717,274.1214,5707.0
2025-01-30 10:15:00,275.9,276.26,275.56,276.13,5169.0,274.1214,274.4791,273.7836,274.3499,5169.0
2025-01-30 10:20:00,276.11,276.48,275.85,275.85,9866.0,274.33,274.6977,274.0717,274.0717,9866.0
2025-01-30 10:25:00,275.83,276.29,275.45,275.72,10437.0,274.0518,274.5089,273.6743,273.9426,10437.0
2025-01-30 10:30:00,275.8,275.88,275.54,275.83,3359.0,274.022,274.1015,273.7637,274.0518,3359.0
2025-01-30 10:35:00,275.82,276.07,275.74,275.9,11244.0,274.0419,274.2903,273.9624,274.1214,11244.0
2025-01-30 10:40:00,275.68,275.85,275.3,275.85,5110.0,273.9028,274.0717,273.5253,274.0717,5110.0
2025-01-30 10:45:00,275.85,276.11,275.7,275.97,7945.0,274.0717,274.33,273.9227,274.1909,7945.0
2025-01-30 10:50:00,276.0,276.11,275.71,275.78,5237.0,274.2207,274.33,273.9326,274.0022,5237.0
2025-01-30 10:55:00,275.61,275.66,275.22,275.66,3940.0,273.8333,273.8829,273.4458,273.8829,3940.0
2025-01-30 11:00:00,275.61,275.61,274.61,274.72,7611.0,273.8333,273.8333,272.8397,272.949,7611.0
2025-01-30 11:05:00,274.72,275.14,274.55,275.13,5904.0,272.949,273.3663,272.7801,273.3564,5904.0
2025-01-30 11:10:00,275.12,275.27,274.95,274.95,6424.0,273.3464,273.4955,273.1775,273.1775,6424.0
2025-01-30 11:15:00,274.97,274.97,274.65,274.85,3926.0,273.1974,273.1974,272.8795,273.0782,3926.0
2025-01-30 11:20:00,274.85,274.95,274.21,274.34,9139.0,273.0782,273.1775,272.4423,272.5714,9139.0
2025-01-30 11:25:00,274.4,274.56,274.2,274.52,10582.0,272.6311,272.79,272.4324,272.7503,10582.0
2025-01-30 11:30:00,274.43,274.43,274.08,274.31,4554.0,272.6609,272.6609,272.3131,272.5416,4554.0
2025-01-30 11:35:00,274.28,274.42,274.15,274.17,3446.0,272.5118,272.6509,272.3827,272.4025,3446.0
2025-01-30 11:40:00,274.38,274.44,274.14,274.32,6355.0,272.6112,272.6708,272.3727,272.5516,6355.0
2025-01-30 11:45:00,274.38,274.61,274.25,274.4,5764.0,272.6112,272.8397,272.482,272.6311,5764.0
2025-01-30 11:50:00,274.4,274.56,274.25,274.28,4469.0,272.6311,272.79,272.482,272.5118,4469.0
2025-01-30 11:55:00,274.37,274.54,274.12,274.3,8024.0,272.6013,272.7702,272.3529,272.5317,8024.0
2025-01-30 12:00:00,274.29,274.61,274.26,274.34,10188.0,272.5218,272.8397,272.492,272.5714,10188.0
2025-01-30 12:05:00,274.43,274.52,274.12,274.23,5276.0,272.6609,272.7503,272.3529,272.4622,5276.0
2025-01-30 12:10:00,274.05,274.23,273.82,273.98,4935.0,272.2833,272.4622,272.0548,272.2138,4935.0
2025-01-30 12:15:00,273.99,273.99,273.59,273.76,4492.0,272.2237,272.2237,271.8263,271.9952,4492.0
2025-01-30 12:20:00,273.63,274.03,273.55,273.55,5622.0,271.866,272.2634,271.7865,271.7865,5622.0
2025-01-30 12:25:00,273.69,273.69,273.23,273.46,3741.0,271.9256,271.9256,271.4686,271.6971,3741.0
2025-01-30 12:30:00,273.51,274.34,273.5,274.22,13959.0,271.7468,272.5714,271.7369,272.4522,13959.0
2025-01-30 12:35:00,274.24,274.26,273.97,274.22,8706.0,272.4721,272.492,272.2038,272.4522,8706.0
2025-01-30 12:40:00,274.25,274.27,274.06,274.06,4018.0,272.482,272.5019,272.2933,272.2933,4018.0
2025-01-30 12:45:00,274.18,274.19,273.87,274.05,4087.0,272.4125,272.4224,272.1045,272.2833,4087.0
2025-01-30 12:50:00,273.94,274.13,273.87,273.98,5387.0,272.174,272.3628,272.1045,272.2138,5387.0
2025-01-30 12:55:00,273.87,274.1,273.86,274.0,4804.0,272.1045,272.333,272.0945,272.2336,4804.0
2025-01-30 13:00:00,274.0,274.3,273.88,274.09,14462.0,272.2336,272.5317,272.1144,272.3231,14462.0
2025-01-30 13:05:00,274.07,274.12,273.89,273.89,3039.0,272.3032,272.3529,272.1243,272.1243,3039.0
2025-01-30 13:10:00,273.65,273.81,273.55,273.58,4170.0,271.8859,272.0449,271.7865,271.8163,4170.0
2025-01-30 13:15:00,273.54,273.76,273.54,273.64,7158.0,271.7766,271.9952,271.7766,271.876,7158.0
2025-01-30 13:20:00,273.73,273.94,273.6,273.91,9792.0,271.9654,272.174,271.8362,272.1442,9792.0
2025-01-30 13:25:00,273.89,274.38,273.89,274.38,5769.0,272.1243,272.6112,272.1243,272.6112,5769.0
2025-01-30 13:30:00,274.37,274.82,274.3,274.72,12063.0,272.6013,273.0484,272.5317,272.949,12063.0
2025-01-30 13:35:00,274.8,275.23,274.73,275.23,6556.0,273.0285,273.4557,272.9589,273.4557,6556.0
2025-01-30 13:40:00,275.27,275.46,275.21,275.46,3715.0,273.4955,273.6842,273.4358,273.6842,3715.0
2025-01-30 13:45:00,275.48,275.58,275.46,275.48,4057.0,273.7041,273.8035,273.6842,273.7041,4057.0
2025-01-30 13:50:00,275.48,275.61,275.38,275.4,3288.0,273.7041,273.8333,273.6047,273.6246,3288.0
2025-01-30 13:55:00,275.31,275.32,275.16,275.19,4303.0,273.5352,273.5451,273.3862,273.416,4303.0
2025-01-30 14:00:00,275.25,275.31,275.15,275.24,4001.0,273.4756,273.5352,273.3762,273.4656,4001.0
2025-01-30 14:05:00,275.24,275.42,275.24,275.3,5062.0,273.4656,273.6445,273.4656,273.5253,5062.0
2025-01-30 14:10:00,275.34,275.68,275.34,275.61,4681.0,273.565,273.9028,273.565,273.8333,4681.0
2025-01-30 14:15:00,275.61,275.92,275.34,275.86,6314.0,273.8333,274.1413,273.565,274.0816,6314.0
2025-01-30 14:20:00,275.87,275.9,275.74,275.77,3407.0,274.0916,274.1214,273.9624,273.9922,3407.0
2025-01-30 14:25:00,275.62,275.74,275.56,275.68,3435.0,273.8432,273.9624,273.7836,273.9028,3435.0
2025-01-30 14:30:00,275.68,275.79,275.45,275.45,10261.0,273.9028,274.0121,273.6743,273.6743,10261.0
2025-01-30 14:35:00,275.45,275.71,275.38,275.68,5987.0,273.6743,273.9326,273.6047,273.9028,5987.0
2025-01-30 14:40:00,275.63,275.63,275.48,275.54,3658.0,273.8531,273.8531,273.7041,273.7637,3658.0
2025-01-30 14:45:00,275.55,275.63,275.2,275.25,3119.0,273.7736,273.8531,273.4259,273.4756,3119.0
2025-01-30 14:50:00,275.29,275.3,275.11,275.13,6782.0,273.5153,273.5253,273.3365,273.3564,6782.0
2025-01-30 14:55:00,275.08,275.27,275.03,275.21,5041.0,273.3067,273.4955,273.257,273.4358,5041.0
2025-01-30 15:00:00,275.14,275.42,275.13,275.38,3998.0,273.3663,273.6445,273.3564,273.6047,3998.0
2025-01-30 15:05:00,275.4,275.45,275.0,275.0,12718.0,273.6246,273.6743,273.2272,273.2272,12718.0
2025-01-30 15:10:00,275.06,275.32,275.06,275.14,12727.0,273.2868,273.5451,273.2868,273.3663,12727.0
2025-01-30 15:15:00,275.18,275.18,274.88,274.98,11171.0,273.406,273.406,273.108,273.2073,11171.0
2025-01-30 15:20:00,274.98,275.03,274.86,274.95,8537.0,273.2073,273.257,273.0881,273.1775,8537.0
2025-01-30 15:25:00,274.98,274.98,274.58,274.59,11398.0,273.2073,273.2073,272.8099,272.8198,11398.0
2025-01-30 15:30:00,274.53,274.53,273.79,273.89,35178.0,272.7602,272.7602,272.025,272.1243,35178.0
2025-01-30 15:35:00,273.84,273.84,273.1,273.36,17852.0,272.0747,272.0747,271.3394,271.5978,17852.0
2025-01-30 15:40:00,273.36,273.36,272.94,272.96,26027.0,271.5978,271.5978,271.1805,271.2003,26027.0
2025-01-30 15:45:00,272.97,274.04,272.95,273.97,41493.0,271.2103,272.2734,271.1904,272.2038,41493.0
2025-01-30 15:50:00,274.69,275.35,274.11,274.59,28510.0,272.9192,273.5749,272.3429,272.8198,28510.0
2025-01-30 15:55:00,274.59,274.98,274.46,274.83,99621.0,272.8198,273.2073,272.6907,273.0583,99621.0
2025-01-31 09:30:00,272.96,274.23,272.51,273.28,28873.0,271.2003,272.4622,270.7532,271.5183,28873.0
2025-01-31 09:35:00,273.24,275.46,273.23,274.63,32314.0,271.4785,273.6842,271.4686,272.8596,32314.0
2025-01-31 09:40:00,274.63,274.72,273.72,273.9,26162.0,272.8596,272.949,271.9554,272.1343,26162.0
2025-01-31 09:45:00,273.96,273.96,272.67,272.67,4702.0,272.1939,272.1939,270.9122,270.9122,4702.0
2025-01-31 09:50:00,272.9,273.26,272.67,273.15,4129.0,271.1407,271.4984,270.9122,271.3891,4129.0
2025-01-31 09:55:00,273.39,273.87,273.04,273.13,16668.0,271.6276,272.1045,271.2798,271.3692,16668.0
2025-01-31 10:00:00,273.3,273.35,272.55,272.79,11269.0,271.5382,271.5878,270.793,271.0314,11269.0
2025-01-31 10:05:00,272.53,273.05,272.4,273.04,3265.0,270.7731,271.2898,270.644,271.2798,3265.0
2025-01-31 10:10:00,273.41,273.55,273.18,273.53,1652.0,271.6474,271.7865,271.4189,271.7667,1652.0
2025-01-31 10:15:00,273.49,273.87,273.14,273.4,8016.0,271.7269,272.1045,271.3792,271.6375,8016.0
2025-01-31 10:20:00,273.25,273.85,273.24,273.71,7993.0,271.4885,272.0846,271.4785,271.9455,7993.0
2025-01-31 10:25:00,273.69,274.08,273.69,274.07,5182.0,271.9256,272.3131,271.9256,272.3032,5182.0
2025-01-31 10:30:00,274.21,274.21,273.66,273.66,5961.0,272.4423,272.4423,271.8958,271.8958,5961.0
2025-01-31 10:35:00,273.73,273.73,273.25,273.25,6810.0,271.9654,271.9654,271.4885,271.4885,6810.0
2025-01-31 10:40:00,273.35,273.67,273.35,273.35,3614.0,271.5878,271.9058,271.5878,271.5878,3614.0
2025-01-31 10:45:00,273.41,273.68,273.34,273.66,28880.0,271.6474,271.9157,271.5779,271.8958,28880.0
2025-01-31 10:50:00,273.56,273.78,273.16,273.31,6250.0,271.7965,272.0151,271.3991,271.5481,6250.0
2025-01-31 10:55:00,273.3,273.3,272.77,272.77,2921.0,271.5382,271.5382,271.0116,271.0116,2921.0
2025-01-31 11:00:00,272.81,273.06,272.81,272.88,1467.0,271.0513,271.2997,271.0513,271.1209,1467.0
2025-01-31 11:05:00,272.88,273.71,272.88,273.65,8176.0,271.1209,271.9455,271.1209,271.8859,8176.0
2025-01-31 11:10:00,273.55,273.55,273.24,273.32,5183.0,271.7865,271.7865,271.4785,271.558,5183.0
2025-01-31 11:15:00,273.31,273.45,272.91,272.91,2466.0,271.5481,271.6872,271.1507,271.1507,2466.0
2025-01-31 11:20:00,273.04,273.04,272.89,272.97,2822.0,271.2798,271.2798,271.1308,271.2103,2822.0
2025-01-31 11:25:00,272.95,273.11,272.67,272.81,3447.0,271.1904,271.3494,270.9122,271.0513,3447.0
2025-01-31 11:30:00,272.96,273.04,272.79,273.04,2442.0,271.2003,271.2798,271.0314,271.2798,2442.0
2025-01-31 11:35:00,272.98,273.25,272.91,273.08,5339.0,271.2202,271.4885,271.1507,271.3196,5339.0
2025-01-31 11:40:00,273.14,273.37,272.99,273.37,2148.0,271.3792,271.6077,271.2302,271.6077,2148.0
2025-01-31 11:45:00,273.34,273.34,272.93,273.12,7303.0,271.5779,271.5779,271.1705,271.3593,7303.0
2025-01-31 11:50:00,273.09,273.23,272.54,272.68,5471.0,271.3295,271.4686,270.7831,270.9221,5471.0
2025-01-31 11:55:00,272.71,273.04,272.71,272.98,2193.0,270.952,271.2798,270.952,271.2202,2193.0
2025-01-31 12:00:00,272.93,273.14,272.77,272.82,4114.0,271.1705,271.3792,271.0116,271.0612,4114.0
2025-01-31 12:05:00,272.81,273.29,272.81,273.09,5312.0,271.0513,271.5282,271.0513,271.3295,5312.0
2025-01-31 12:10:00,273.19,273.28,273.12,273.27,1829.0,271.4289,271.5183,271.3593,271.5083,1829.0
2025-01-31 12:15:00,273.27,273.56,273.16,273.44,3486.0,271.5083,271.7965,271.3991,271.6773,3486.0
2025-01-31 12:20:00,273.61,273.82,273.47,273.81,7316.0,271.8462,272.0548,271.7071,272.0449,7316.0
2025-01-31 12:25:00,273.81,273.83,273.6,273.77,4377.0,272.0449,272.0647,271.8362,272.0051,4377.0
2025-01-31 12:30:00,273.89,274.05,273.89,274.0,1035.0,272.1243,272.2833,272.1243,272.2336,1035.0
2025-01-31 12:35:00,274.01,274.11,273.99,273.99,4514.0,272.2436,272.3429,272.2237,272.2237,4514.0
2025-01-31 12:40:00,273.98,274.23,273.88,274.08,2339.0,272.2138,272.4622,272.1144,272.3131,2339.0
2025-01-31 12:45:00,274.08,274.1,273.84,273.99,3972.0,272.3131,272.333,272.0747,272.2237,3972.0
2025-01-31 12:50:00,274.01,274.21,273.94,274.19,2179.0,272.2436,272.4423,272.174,272.4224,2179.0
2025-01-31 12:55:00,273.96,274.12,273.78,273.78,2938.0,272.1939,272.3529,272.0151,272.0151,2938.0
2025-01-31 13:00:00,273.87,274.0,273.87,273.95,1519.0,272.1045,272.2336,272.1045,272.184,1519.0
2025-01-31 13:05:00,273.95,274.23,273.89,274.23,8215.0,272.184,272.4622,272.1243,272.4622,8215.0
2025-01-31 13:10:00,274.28,274.37,274.06,274.17,5573.0,272.5118,272.6013,272.2933,272.4025,5573.0
2025-01-31 13:15:00,274.06,274.2,273.92,274.0,15185.0,272.2933,272.4324,272.1542,272.2336,15185.0
2025-01-31 13:20:00,273.95,274.09,273.63,273.75,19675.0,272.184,272.3231,271.866,271.9853,19675.0
2025-01-31 13:25:00,273.56,273.58,273.18,273.35,5275.0,271.7965,271.8163,271.4189,271.5878,5275.0
2025-01-31 13:30:00,273.18,273.22,272.7,272.71,4839.0,271.4189,271.4587,270.942,270.952,4839.0
2025-01-31 13:35:00,272.72,272.81,272.58,272.59,3593.0,270.9619,271.0513,270.8228,270.8327,3593.0
2025-01-31 13:40:00,272.75,273.1,272.58,272.76,2412.0,270.9917,271.3394,270.8228,271.0016,2412.0
2025-01-31 13:45:00,272.79,273.08,272.77,273.08,2880.0,271.0314,271.3196,271.0116,271.3196,2880.0
2025-01-31 13:50:00,273.04,273.04,272.93,273.01,2870.0,271.2798,271.2798,271.1705,271.25,2870.0
2025-01-31 13:55:00,273.09,273.09,272.75,272.88,4696.0,271.3295,271.3295,270.9917,271.1209,4696.0
2025-01-31 14:00:00,272.84,272.87,272.35,272.47,4152.0,271.0811,271.1109,270.5943,270.7135,4152.0
2025-01-31 14:05:00,272.37,272.37,271.61,271.65,12150.0,270.6141,270.6141,269.859,269.8988,12150.0
2025-01-31 14:10:00,271.66,271.86,271.64,271.71,10457.0,269.9087,270.1074,269.8889,269.9584,10457.0
2025-01-31 14:15:00,271.72,271.99,271.52,271.52,4518.0,269.9683,270.2366,269.7696,269.7696,4518.0
2025-01-31 14:20:00,271.52,272.01,271.52,272.01,10645.0,269.7696,270.2565,269.7696,270.2565,10645.0
2025-01-31 14:25:00,272.08,272.31,272.02,272.29,3505.0,270.326,270.5545,270.2664,270.5347,3505.0
2025-01-31 14:30:00,272.5,272.75,272.41,272.54,6403.0,270.7433,270.9917,270.6539,270.7831,6403.0
2025-01-31 14:35:00,272.55,272.55,272.24,272.48,28509.0,270.793,270.793,270.485,270.7234,28509.0
2025-01-31 14:40:00,272.48,273.05,272.47,273.04,13589.0,270.7234,271.2898,270.7135,271.2798,13589.0
2025-01-31 14:45:00,273.06,273.24,272.59,272.79,27215.0,271.2997,271.4785,270.8327,271.0314,27215.0
2025-01-31 14:50:00,272.79,272.87,272.49,272.73,5235.0,271.0314,271.1109,270.7334,270.9718,5235.0
2025-01-31 14:55:00,272.85,273.13,272.64,272.74,6116.0,271.0911,271.3692,270.8824,270.9818,6116.0
2025-01-31 15:00:00,272.57,272.68,272.29,272.39,14354.0,270.8129,270.9221,270.5347,270.634,14354.0
2025-01-31 15:05:00,272.43,272.56,272.28,272.34,6528.0,270.6738,270.8029,270.5247,270.5843,6528.0
2025-01-31 15:10:00,272.29,272.75,272.28,272.68,15405.0,270.5347,270.9917,270.5247,270.9221,15405.0
2025-01-31 15:15:00,272.69,273.1,272.66,273.01,10747.0,270.9321,271.3394,270.9023,271.25,10747.0
2025-01-31 15:20:00,272.94,273.04,272.72,273.0,7932.0,271.1805,271.2798,270.9619,271.2401,7932.0
2025-01-31 15:25:00,272.92,273.01,272.78,272.79,8212.0,271.1606,271.25,271.0215,271.0314,8212.0
2025-01-31 15:30:00,272.97,273.01,272.62,272.66,14204.0,271.2103,271.25,270.8625,270.9023,14204.0
2025-01-31 15:35:00,272.54,272.63,272.28,272.35,17914.0,270.7831,270.8725,270.5247,270.5943,17914.0
2025-01-31 15:40:00,272.44,272.55,272.17,272.17,24769.0,270.6837,270.793,270.4154,270.4154,24769.0
2025-01-31 15:45:00,272.22,272.53,272.21,272.53,14590.0,270.4651,270.7731,270.4552,270.7731,14590.0
2025-01-31 15:50:00,272.56,272.66,271.83,271.97,27386.0,270.8029,270.9023,270.0776,270.2167,27386.0
2025-01-31 15:55:00,272.05,272.1,271.67,272.02,68024.0,270.2962,270.3459,269.9187,270.2664,68024.0
2025-02-03 09:30:00,269.3,270.99,268.49,270.58,35264.0,267.5639,269.243,266.7592,268.8357,35264.0
2025-02-03 09:35:00,270.6,270.6,269.16,269.17,9601.0,268.8556,268.8556,267.4248,267.4348,9601.0
2025-02-03 09:40:00,269.48,269.79,269.02,269.02,8707.0,267.7428,268.0508,267.2857,267.2857,8707.0
2025-02-03 09:45:00,269.15,269.15,268.47,268.48,8340.0,267.4149,267.4149,266.7393,266.7492,8340.0
2025-02-03 09:50:00,268.5,268.86,268.31,268.49,7430.0,266.7691,267.1268,266.5803,266.7592,7430.0
2025-02-03 09:55:00,268.48,269.59,268.3,269.12,9891.0,266.7492,267.8521,266.5704,267.3851,9891.0
2025-02-03 10:00:00,268.86,270.92,268.59,270.57,5330.0,267.1268,269.1735,266.8585,268.8258,5330.0
2025-02-03 10:05:00,270.45,270.45,269.4,269.67,5088.0,268.7065,268.7065,267.6633,267.9316,5088.0
2025-02-03 10:10:00,269.56,270.6,269.53,270.6,4309.0,267.8223,268.8556,267.7925,268.8556,4309.0
2025-02-03 10:15:00,270.65,270.65,270.12,270.17,8235.0,268.9052,268.9052,268.3787,268.4283,8235.0
2025-02-03 10:20:00,270.09,271.0,270.05,270.99,4369.0,268.3488,269.253,268.3091,269.243,4369.0
2025-02-03 10:25:00,271.35,271.94,271.35,271.66,6137.0,269.6007,270.1869,269.6007,269.9087,6137.0
2025-02-03 10:30:00,271.62,272.0,271.27,272.0,5930.0,269.869,270.2465,269.5212,270.2465,5930.0
2025-02-03 10:35:00,272.0,272.1,271.58,271.87,6273.0,270.2465,270.3459,269.8292,270.1174,6273.0
2025-02-03 10:40:00,271.93,272.38,271.67,271.89,10592.0,270.177,270.6241,269.9187,270.1372,10592.0
2025-02-03 10:45:00,271.85,272.3,271.78,272.29,4208.0,270.0975,270.5446,270.028,270.5347,4208.0
2025-02-03 10:50:00,272.11,272.42,271.9,272.08,10469.0,270.3558,270.6638,270.1472,270.326,10469.0
2025-02-03 10:55:00,272.16,272.37,271.91,272.1,8567.0,270.4055,270.6141,270.1571,270.3459,8567.0
2025-02-03 11:00:00,272.1,272.32,271.77,272.13,7930.0,270.3459,270.5645,270.018,270.3757,7930.0
2025-02-03 11:05:00,272.18,272.18,271.61,272.15,5514.0,270.4254,270.4254,269.859,270.3956,5514.0
2025-02-03 11:10:00,272.18,273.32,272.15,272.78,14349.0,270.4254,271.558,270.3956,271.0215,14349.0
2025-02-03 11:15:00,272.81,273.29,272.63,273.21,2808.0,271.0513,271.5282,270.8725,271.4487,2808.0
2025-02-03 11:20:00,273.0,273.48,273.0,273.13,3028.0,271.2401,271.717,271.2401,271.3692,3028.0
2025-02-03 11:25:00,273.28,273.65,273.11,273.28,6992.0,271.5183,271.8859,271.3494,271.5183,6992.0
2025-02-03 11:30:00,273.0,273.22,272.69,273.21,2287.0,271.2401,271.4587,270.9321,271.4487,2287.0
2025-02-03 11:35:00,273.23,273.62,273.22,273.62,4400.0,271.4686,271.8561,271.4587,271.8561,4400.0
2025-02-03 11:40:00,273.61,273.88,273.27,273.88,3895.0,271.8462,272.1144,271.5083,272.1144,3895.0
2025-02-03 11:45:00,273.84,273.97,273.62,273.71,3764.0,272.0747,272.2038,271.8561,271.9455,3764.0
2025-02-03 11:50:00,273.73,273.75,273.25,273.25,2463.0,271.9654,271.9853,271.4885,271.4885,2463.0
2025-02-03 11:55:00,273.13,273.21,272.8,272.97,1471.0,271.3692,271.4487,271.0414,271.2103,1471.0
2025-02-03 12:00:00,272.9,272.9,272.69,272.7,2136.0,271.1407,271.1407,270.9321,270.942,2136.0
2025-02-03 12:05:00,272.94,272.96,272.48,272.63,3124.0,271.1805,271.2003,270.7234,270.8725,3124.0
2025-02-03 12:10:00,272.69,272.83,272.53,272.61,4239.0,270.9321,271.0712,270.7731,270.8526,4239.0
2025-02-03 12:15:00,272.61,273.06,272.54,273.04,3599.0,270.8526,271.2997,270.7831,271.2798,3599.0
2025-02-03 12:20:00,273.0,273.2,272.95,273.14,6430.0,271.2401,271.4388,271.1904,271.3792,6430.0
2025-02-03 12:25:00,273.07,273.51,273.05,273.32,11237.0,271.3096,271.7468,271.2898,271.558,11237.0
2025-02-03 12:30:00,273.32,273.33,272.82,272.94,3986.0,271.558,271.568,271.0612,271.1805,3986.0
2025-02-03 12:35:00,272.82,273.0,272.78,272.78,3799.0,271.0612,271.2401,271.0215,271.0215,3799.0
2025-02-03 12:40:00,272.96,273.13,272.74,272.75,3209.0,271.2003,271.3692,270.9818,270.9917,3209.0
2025-02-03 12:45:00,272.78,273.03,272.74,272.9,5031.0,271.0215,271.2699,270.9818,271.1407,5031.0
2025-02-03 12:50:00,272.98,273.18,272.98,273.17,1542.0,271.2202,271.4189,271.2202,271.409,1542.0
2025-02-03 12:55:00,273.14,273.32,272.81,272.93,9252.0,271.3792,271.558,271.0513,271.1705,9252.0
2025-02-03 13:00:00,273.13,273.15,272.7,273.15,5626.0,271.3692,271.3891,270.942,271.3891,5626.0
2025-02-03 13:05:00,273.26,273.43,273.03,273.1,5601.0,271.4984,271.6673,271.2699,271.3394,5601.0
2025-02-03 13:10:00,273.0,273.35,272.95,273.34,4332.0,271.2401,271.5878,271.1904,271.5779,4332.0
2025-02-03 13:15:00,273.34,273.34,273.0,273.06,5161.0,271.5779,271.5779,271.2401,271.2997,5161.0
2025-02-03 13:20:00,273.17,273.48,273.03,273.14,6025.0,271.409,271.717,271.2699,271.3792,6025.0
2025-02-03 13:25:00,273.21,273.81,273.21,273.55,6553.0,271.4487,272.0449,271.4487,271.7865,6553.0
2025-02-03 13:30:00,273.72,273.76,273.59,273.75,3265.0,271.9554,271.9952,271.8263,271.9853,3265.0
2025-02-03 13:35:00,273.83,274.02,273.59,273.8,7879.0,272.0647,272.2535,271.8263,272.0349,7879.0
2025-02-03 13:40:00,273.73,273.8,273.44,273.53,5652.0,271.9654,272.0349,271.6773,271.7667,5652.0
2025-02-03 13:45:00,273.52,273.68,273.4,273.62,4096.0,271.7567,271.9157,271.6375,271.8561,4096.0
2025-02-03 13:50:00,273.62,273.71,273.54,273.57,5535.0,271.8561,271.9455,271.7766,271.8064,5535.0
2025-02-03 13:55:00,273.62,273.62,273.48,273.59,3148.0,271.8561,271.8561,271.717,271.8263,3148.0
2025-02-03 14:00:00,273.6,273.71,273.44,273.44,8011.0,271.8362,271.9455,271.6773,271.6773,8011.0
2025-02-03 14:05:00,273.44,273.57,273.19,273.27,6701.0,271.6773,271.8064,271.4289,271.5083,6701.0
2025-02-03 14:10:00,273.19,273.31,273.08,273.09,9877.0,271.4289,271.5481,271.3196,271.3295,9877.0
2025-02-03 14:15:00,273.09,273.39,272.91,273.24,6623.0,271.3295,271.6276,271.1507,271.4785,6623.0
2025-02-03 14:20:00,273.24,273.3,273.14,273.24,4733.0,271.4785,271.5382,271.3792,271.4785,4733.0
2025-02-03 14:25:00,273.24,273.36,273.19,273.29,7458.0,271.4785,271.5978,271.4289,271.5282,7458.0
2025-02-03 14:30:00,273.29,273.62,273.21,273.62,9948.0,271.5282,271.8561,271.4487,271.8561,9948.0
2025-02-03 14:35:00,273.57,273.58,273.22,273.36,3765.0,271.8064,271.8163,271.4587,271.5978,3765.0
2025-02-03 14:40:00,273.35,273.81,273.34,273.81,1669.0,271.5878,272.0449,271.5779,272.0449,1669.0
2025-02-03 14:45:00,273.83,273.86,273.72,273.86,1996.0,272.0647,272.0945,271.9554,272.0945,1996.0
2025-02-03 14:50:00,273.85,273.85,273.48,273.51,11541.0,272.0846,272.0846,271.717,271.7468,11541.0
2025-02-03 14:55:00,273.5,273.74,273.41,273.74,6995.0,271.7369,271.9753,271.6474,271.9753,6995.0
2025-02-03 15:00:00,273.73,273.73,273.52,273.53,3610.0,271.9654,271.9654,271.7567,271.7667,3610.0
2025-02-03 15:05:00,273.65,273.79,273.58,273.78,2776.0,271.8859,272.025,271.8163,272.0151,2776.0
2025-02-03 15:10:00,273.75,273.92,273.7,273.72,9218.0,271.9853,272.1542,271.9356,271.9554,9218.0
2025-02-03 15:15:00,273.71,273.72,273.48,273.48,11063.0,271.9455,271.9554,271.717,271.717,11063.0
2025-02-03 15:20:00,273.44,273.44,273.21,273.26,9859.0,271.6773,271.6773,271.4487,271.4984,9859.0
2025-02-03 15:25:00,273.38,273.38,273.13,273.15,9455.0,271.6176,271.6176,271.3692,271.3891,9455.0
2025-02-03 15:30:00,273.15,273.32,272.68,273.32,14594.0,271.3891,271.558,270.9221,271.558,14594.0
2025-02-03 15:35:00,273.31,273.58,273.21,273.58,5880.0,271.5481,271.8163,271.4487,271.8163,5880.0
2025-02-03 15:40:00,273.64,273.96,273.64,273.81,9013.0,271.876,272.1939,271.876,272.0449,9013.0
2025-02-03 15:45:00,273.82,274.01,273.72,273.9,9977.0,272.0548,272.2436,271.9554,272.1343,9977.0
2025-02-03 15:50:00,273.96,274.37,273.96,274.05,13738.0,272.1939,272.6013,272.1939,272.2833,13738.0
2025-02-03 15:55:00,274.1,274.41,273.92,273.96,80571.0,272.333,272.641,272.1542,272.1939,80571.0
2025-02-04 09:30:00,275.4,275.4,272.29,272.29,26147.0,273.6246,273.6246,270.5347,270.5347,26147.0
2025-02-04 09:35:00,273.04,273.53,271.96,273.07,5336.0,271.2798,271.7667,270.2068,271.3096,5336.0
2025-02-04 09:40:00,273.07,273.83,273.07,273.24,4812.0,271.3096,272.0647,271.3096,271.4785,4812.0
2025-02-04 09:45:00,273.24,273.72,272.64,272.91,2865.0,271.4785,271.9554,270.8824,271.1507,2865.0
2025-02-04 09:50:00,272.62,272.86,272.04,272.86,8744.0,270.8625,271.101,270.2863,271.101,8744.0
2025-02-04 09:55:00,272.82,272.82,272.56,272.74,3309.0,271.0612,271.0612,270.8029,270.9818,3309.0
2025-02-04 10:00:00,272.74,273.56,272.73,273.16,5788.0,270.9818,271.7965,270.9718,271.3991,5788.0
2025-02-04 10:05:00,273.29,273.39,273.19,273.19,2208.0,271.5282,271.6276,271.4289,271.4289,2208.0
2025-02-04 10:10:00,273.24,273.61,273.12,273.6,9810.0,271.4785,271.8462,271.3593,271.8362,9810.0
2025-02-04 10:15:00,273.61,274.34,273.6,274.11,4447.0,271.8462,272.5714,271.8362,272.3429,4447.0
2025-02-04 10:20:00,274.13,274.43,274.05,274.15,2971.0,272.3628,272.6609,272.2833,272.3827,2971.0
2025-02-04 10:25:00,274.25,274.64,273.88,274.06,8573.0,272.482,272.8695,272.1144,272.2933,8573.0
2025-02-04 10:30:00,274.05,274.34,273.82,274.34,3347.0,272.2833,272.5714,272.0548,272.5714,3347.0
2025-02-04 10:35:00,274.07,274.24,273.86,274.03,5663.0,272.3032,272.4721,272.0945,272.2634,5663.0
2025-02-04 10:40:00,274.04,274.1,273.95,273.97,4103.0,272.2734,272.333,272.184,272.2038,4103.0
2025-02-04 10:45:00,273.84,274.06,273.78,273.92,8112.0,272.0747,272.2933,272.0151,272.1542,8112.0
2025-02-04 10:50:00,273.86,273.86,273.45,273.45,5225.0,272.0945,272.0945,271.6872,271.6872,5225.0
2025-02-04 10:55:00,273.74,273.9,273.4,273.46,3589.0,271.9753,272.1343,271.6375,271.6971,3589.0
2025-02-04 11:00:00,273.63,274.1,273.56,274.05,5241.0,271.866,272.333,271.7965,272.2833,5241.0
2025-02-04 11:05:00,274.09,274.16,273.9,274.15,15269.0,272.3231,272.3926,272.1343,272.3827,15269.0
2025-02-04 11:10:00,274.17,274.6,274.16,274.41,10147.0,272.4025,272.8298,272.3926,272.641,10147.0
2025-02-04 11:15:00,274.5,275.0,274.41,274.67,11451.0,272.7304,273.2272,272.641,272.8993,11451.0
2025-02-04 11:20:00,274.67,275.0,274.63,274.85,6098.0,272.8993,273.2272,272.8596,273.0782,6098.0
2025-02-04 11:25:00,274.75,275.0,274.75,274.78,10840.0,272.9788,273.2272,272.9788,273.0086,10840.0
2025-02-04 11:30:00,274.79,274.85,274.44,274.55,5125.0,273.0185,273.0782,272.6708,272.7801,5125.0
2025-02-04 11:35:00,274.48,274.48,273.9,274.05,11052.0,272.7105,272.7105,272.1343,272.2833,11052.0
2025-02-04 11:40:00,273.93,273.97,273.67,273.71,1100.0,272.1641,272.2038,271.9058,271.9455,1100.0
2025-02-04 11:45:00,273.72,273.72,273.21,273.37,2336.0,271.9554,271.9554,271.4487,271.6077,2336.0
2025-02-04 11:50:00,273.22,273.24,273.08,273.14,3083.0,271.4587,271.4785,271.3196,271.3792,3083.0
2025-02-04 11:55:00,273.21,273.47,273.03,273.38,7949.0,271.4487,271.7071,271.2699,271.6176,7949.0
2025-02-04 12:00:00,273.44,273.75,273.38,273.75,5435.0,271.6773,271.9853,271.6176,271.9853,5435.0
2025-02-04 12:05:00,273.74,273.92,273.66,273.66,6262.0,271.9753,272.1542,271.8958,271.8958,6262.0
2025-02-04 12:10:00,273.65,273.65,273.45,273.58,4216.0,271.8859,271.8859,271.6872,271.8163,4216.0
2025-02-04 12:15:00,273.5,273.5,273.24,273.38,3089.0,271.7369,271.7369,271.4785,271.6176,3089.0
2025-02-04 12:20:00,273.34,273.4,273.27,273.3,1480.0,271.5779,271.6375,271.5083,271.5382,1480.0
2025-02-04 12:25:00,273.28,273.31,273.0,273.0,2554.0,271.5183,271.5481,271.2401,271.2401,2554.0
2025-02-04 12:30:00,273.24,273.24,272.76,273.06,5830.0,271.4785,271.4785,271.0016,271.2997,5830.0
2025-02-04 12:35:00,273.16,273.31,273.16,273.16,2069.0,271.3991,271.5481,271.3991,271.3991,2069.0
2025-02-04 12:40:00,273.16,273.31,273.01,273.23,3889.0,271.3991,271.5481,271.25,271.4686,3889.0
2025-02-04 12:45:00,273.34,273.77,273.34,273.71,3443.0,271.5779,272.0051,271.5779,271.9455,3443.0
2025-02-04 12:50:00,273.63,273.9,273.52,273.81,7168.0,271.866,272.1343,271.7567,272.0449,7168.0
2025-02-04 12:55:00,273.7,274.42,273.7,274.19,25198.0,271.9356,272.6509,271.9356,272.4224,25198.0
2025-02-04 13:00:00,274.18,274.53,274.04,274.49,3505.0,272.4125,272.7602,272.2734,272.7205,3505.0
2025-02-04 13:05:00,274.38,274.49,274.3,274.3,6322.0,272.6112,272.7205,272.5317,272.5317,6322.0
2025-02-04 13:10:00,274.25,274.25,274.01,274.1,2929.0,272.482,272.482,272.2436,272.333,2929.0
2025-02-04 13:15:00,274.19,274.32,274.0,274.05,5086.0,272.4224,272.5516,272.2336,272.2833,5086.0
2025-02-04 13:20:00,274.05,274.06,273.84,274.0,19327.0,272.2833,272.2933,272.0747,272.2336,19327.0
2025-02-04 13:25:00,274.0,274.19,273.88,273.94,3957.0,272.2336,272.4224,272.1144,272.174,3957.0
2025-02-04 13:30:00,273.94,274.17,273.83,274.11,2193.0,272.174,272.4025,272.0647,272.3429,2193.0
2025-02-04 13:35:00,274.05,274.05,273.5,273.5,6387.0,272.2833,272.2833,271.7369,271.7369,6387.0
2025-02-04 13:40:00,273.51,273.55,273.36,273.43,4874.0,271.7468,271.7865,271.5978,271.6673,4874.0
2025-02-04 13:45:00,273.49,273.54,273.28,273.28,4989.0,271.7269,271.7766,271.5183,271.5183,4989.0
2025-02-04 13:50:00,273.24,273.35,272.85,273.1,6386.0,271.4785,271.5878,271.0911,271.3394,6386.0
2025-02-04 13:55:00,273.0,273.07,272.78,272.8,3766.0,271.2401,271.3096,271.0215,271.0414,3766.0
2025-02-04 14:00:00,272.81,273.02,272.79,272.97,7568.0,271.0513,271.26,271.0314,271.2103,7568.0
2025-02-04 14:05:00,273.05,273.05,272.82,272.87,569.0,271.2898,271.2898,271.0612,271.1109,569.0
2025-02-04 14:10:00,272.88,272.96,272.85,272.93,6949.0,271.1209,271.2003,271.0911,271.1705,6949.0
2025-02-04 14:15:00,272.99,273.11,272.89,272.9,7448.0,271.2302,271.3494,271.1308,271.1407,7448.0
2025-02-04 14:20:00,272.9,273.12,272.84,273.0,8807.0,271.1407,271.3593,271.0811,271.2401,8807.0
2025-02-04 14:25:00,272.9,273.07,272.77,272.81,4482.0,271.1407,271.3096,271.0116,271.0513,4482.0
2025-02-04 14:30:00,272.8,272.86,272.51,272.6,11717.0,271.0414,271.101,270.7532,270.8427,11717.0
2025-02-04 14:35:00,272.54,272.54,272.19,272.21,4869.0,270.7831,270.7831,270.4353,270.4552,4869.0
2025-02-04 14:40:00,272.23,272.36,272.03,272.04,6032.0,270.4751,270.6042,270.2763,270.2863,6032.0
2025-02-04 14:45:00,272.12,272.27,272.12,272.24,16956.0,270.3658,270.5148,270.3658,270.485,16956.0
2025-02-04 14:50:00,272.27,272.41,272.17,272.21,8206.0,270.5148,270.6539,270.4154,270.4552,8206.0
2025-02-04 14:55:00,272.21,272.43,271.96,272.03,23077.0,270.4552,270.6738,270.2068,270.2763,23077.0
2025-02-04 15:00:00,272.11,272.38,272.11,272.38,2943.0,270.3558,270.6241,270.3558,270.6241,2943.0
2025-02-04 15:05:00,272.49,272.79,272.49,272.74,6428.0,270.7334,271.0314,270.7334,270.9818,6428.0
2025-02-04 15:10:00,272.75,272.91,272.68,272.81,4985.0,270.9917,271.1507,270.9221,271.0513,4985.0
2025-02-04 15:15:00,272.85,272.92,272.78,272.87,5103.0,271.0911,271.1606,271.0215,271.1109,5103.0
2025-02-04 15:20:00,272.88,273.12,272.84,272.86,8786.0,271.1209,271.3593,271.0811,271.101,8786.0
2025-02-04 15:25:00,272.86,272.95,272.56,272.65,4304.0,271.101,271.1904,270.8029,270.8923,4304.0
2025-02-04 15:30:00,272.69,272.86,272.36,272.36,6774.0,270.9321,271.101,270.6042,270.6042,6774.0
2025-02-04 15:35:00,272.24,272.49,272.12,272.38,16305.0,270.485,270.7334,270.3658,270.6241,16305.0
2025-02-04 15:40:00,272.38,272.38,272.11,272.19,8483.0,270.6241,270.6241,270.3558,270.4353,8483.0
2025-02-04 15:45:00,272.29,272.51,272.24,272.51,6054.0,270.5347,270.7532,270.485,270.7532,6054.0
2025-02-04 15:50:00,272.45,272.94,272.27,272.27,22011.0,270.6936,271.1805,270.5148,270.5148,22011.0
2025-02-04 15:55:00,272.38,272.48,272.05,272.17,85547.0,270.6241,270.7234,270.2962,270.4154,85547.0
2025-02-05 09:30:00,273.75,274.9,272.61,273.97,22878.0,271.9853,273.1278,270.8526,272.2038,22878.0
2025-02-05 09:35:00,273.9,274.06,273.05,273.56,5287.0,272.1343,272.2933,271.2898,271.7965,5287.0
2025-02-05 09:40:00,273.56,273.92,273.54,273.61,1895.0,271.7965,272.1542,271.7766,271.8462,1895.0
2025-02-05 09:45:00,273.6,273.92,273.42,273.69,3514.0,271.8362,272.1542,271.6574,271.9256,3514.0
2025-02-05 09:50:00,273.58,274.27,273.43,274.07,6057.0,271.8163,272.5019,271.6673,272.3032,6057.0
2025-02-05 09:55:00,273.89,274.14,273.86,273.88,10535.0,272.1243,272.3727,272.0945,272.1144,10535.0
2025-02-05 10:00:00,274.0,274.38,272.58,272.58,11401.0,272.2336,272.6112,270.8228,270.8228,11401.0
2025-02-05 10:05:00,272.53,272.9,272.23,272.71,6577.0,270.7731,271.1407,270.4751,270.952,6577.0
2025-02-05 10:10:00,272.68,272.68,272.27,272.61,3782.0,270.9221,270.9221,270.5148,270.8526,3782.0
2025-02-05 10:15:00,272.5,272.93,272.43,272.85,8883.0,270.7433,271.1705,270.6738,271.0911,8883.0
2025-02-05 10:20:00,272.68,273.06,272.61,272.97,3153.0,270.9221,271.2997,270.8526,271.2103,3153.0
2025-02-05 10:25:00,273.11,273.11,272.57,272.57,1930.0,271.3494,271.3494,270.8129,270.8129,1930.0
2025-02-05 10:30:00,272.56,272.63,272.27,272.27,5856.0,270.8029,270.8725,270.5148,270.5148,5856.0
2025-02-05 10:35:00,272.45,272.46,272.0,272.25,4539.0,270.6936,270.7036,270.2465,270.4949,4539.0
2025-02-05 10:40:00,272.25,272.66,272.25,272.32,5186.0,270.4949,270.9023,270.4949,270.5645,5186.0
2025-02-05 10:45:00,272.32,272.35,272.04,272.16,4088.0,270.5645,270.5943,270.2863,270.4055,4088.0
2025-02-05 10:50:00,272.08,272.44,272.05,272.42,3914.0,270.326,270.6837,270.2962,270.6638,3914.0
2025-02-05 10:55:00,272.42,272.42,272.0,272.0,7070.0,270.6638,270.6638,270.2465,270.2465,7070.0
2025-02-05 11:00:00,272.01,272.43,272.0,272.42,7694.0,270.2565,270.6738,270.2465,270.6638,7694.0
2025-02-05 11:05:00,272.42,272.69,272.21,272.69,2949.0,270.6638,270.9321,270.4552,270.9321,2949.0
2025-02-05 11:10:00,272.69,272.82,272.22,272.23,4907.0,270.9321,271.0612,270.4651,270.4751,4907.0
2025-02-05 11:15:00,272.46,272.47,272.23,272.25,3141.0,270.7036,270.7135,270.4751,270.4949,3141.0
2025-02-05 11:20:00,272.25,272.53,272.24,272.53,731.0,270.4949,270.7731,270.485,270.7731,731.0
2025-02-05 11:25:00,272.27,272.78,272.27,272.65,5623.0,270.5148,271.0215,270.5148,270.8923,5623.0
2025-02-05 11:30:00,272.65,272.78,272.52,272.67,6106.0,270.8923,271.0215,270.7632,270.9122,6106.0
2025-02-05 11:35:00,272.6,272.6,272.23,272.24,3133.0,270.8427,270.8427,270.4751,270.485,3133.0
2025-02-05 11:40:00,272.43,272.43,272.1,272.27,2780.0,270.6738,270.6738,270.3459,270.5148,2780.0
2025-02-05 11:45:00,272.27,272.27,271.86,272.04,3849.0,270.5148,270.5148,270.1074,270.2863,3849.0
2025-02-05 11:50:00,272.01,272.45,272.01,272.38,4648.0,270.2565,270.6936,270.2565,270.6241,4648.0
2025-02-05 11:55:00,272.34,272.34,272.04,272.19,2070.0,270.5843,270.5843,270.2863,270.4353,2070.0
2025-02-05 12:00:00,272.19,272.45,272.19,272.32,3459.0,270.4353,270.6936,270.4353,270.5645,3459.0
2025-02-05 12:05:00,272.28,272.39,271.98,272.0,4647.0,270.5247,270.634,270.2267,270.2465,4647.0
2025-02-05 12:10:00,272.0,272.21,271.92,272.21,8047.0,270.2465,270.4552,270.167,270.4552,8047.0
2025-02-05 12:15:00,272.16,272.21,271.95,272.09,4276.0,270.4055,270.4552,270.1969,270.336,4276.0
2025-02-05 12:20:00,272.09,272.12,271.96,272.04,3912.0,270.336,270.3658,270.2068,270.2863,3912.0
2025-02-05 12:25:00,271.85,272.34,271.85,272.34,4042.0,270.0975,270.5843,270.0975,270.5843,4042.0
2025-02-05 12:30:00,272.43,272.49,272.38,272.47,3383.0,270.6738,270.7334,270.6241,270.7135,3383.0
2025-02-05 12:35:00,272.47,272.57,272.47,272.49,2975.0,270.7135,270.8129,270.7135,270.7334,2975.0
2025-02-05 12:40:00,272.5,272.52,272.48,272.5,1562.0,270.7433,270.7632,270.7234,270.7433,1562.0
2025-02-05 12:45:00,272.5,272.61,272.48,272.53,2809.0,270.7433,270.8526,270.7234,270.7731,2809.0
2025-02-05 12:50:00,272.62,272.78,272.62,272.68,5512.0,270.8625,271.0215,270.8625,270.9221,5512.0
2025-02-05 12:55:00,272.67,272.97,272.64,272.97,3604.0,270.9122,271.2103,270.8824,271.2103,3604.0
2025-02-05 13:00:00,272.88,273.0,272.84,272.99,2232.0,271.1209,271.2401,271.0811,271.2302,2232.0
2025-02-05 13:05:00,273.02,273.02,272.98,272.99,901.0,271.26,271.26,271.2202,271.2302,901.0
2025-02-05 13:10:00,272.87,273.11,272.87,273.08,2176.0,271.1109,271.3494,271.1109,271.3196,2176.0
2025-02-05 13:15:00,273.08,273.08,272.82,273.04,2551.0,271.3196,271.3196,271.0612,271.2798,2551.0
2025-02-05 13:20:00,273.03,273.27,273.01,273.22,3491.0,271.2699,271.5083,271.25,271.4587,3491.0
2025-02-05 13:25:00,273.3,273.39,273.25,273.32,4592.0,271.5382,271.6276,271.4885,271.558,4592.0
2025-02-05 13:30:00,273.33,273.45,273.24,273.27,5222.0,271.568,271.6872,271.4785,271.5083,5222.0
2025-02-05 13:35:00,273.27,273.34,273.16,273.25,2042.0,271.5083,271.5779,271.3991,271.4885,2042.0
2025-02-05 13:40:00,273.26,273.55,273.26,273.55,2832.0,271.4984,271.7865,271.4984,271.7865,2832.0
2025-02-05 13:45:00,273.58,273.83,273.58,273.81,2030.0,271.8163,272.0647,271.8163,272.0449,2030.0
2025-02-05 13:50:00,273.79,273.84,273.77,273.8,2594.0,272.025,272.0747,272.0051,272.0349,2594.0
2025-02-05 13:55:00,273.79,273.79,273.51,273.53,6386.0,272.025,272.025,271.7468,271.7667,6386.0
2025-02-05 14:00:00,273.45,273.64,273.45,273.64,3488.0,271.6872,271.876,271.6872,271.876,3488.0
2025-02-05 14:05:00,273.54,273.63,273.47,273.57,1415.0,271.7766,271.866,271.7071,271.8064,1415.0
2025-02-05 14:10:00,273.58,273.66,273.49,273.65,6181.0,271.8163,271.8958,271.7269,271.8859,6181.0
2025-02-05 14:15:00,273.57,273.67,273.49,273.63,1718.0,271.8064,271.9058,271.7269,271.866,1718.0
2025-02-05 14:20:00,273.63,273.66,273.56,273.59,4227.0,271.866,271.8958,271.7965,271.8263,4227.0
2025-02-05 14:25:00,273.6,273.65,273.33,273.34,5408.0,271.8362,271.8859,271.568,271.5779,5408.0
2025-02-05 14:30:00,273.33,273.51,273.33,273.45,6430.0,271.568,271.7468,271.568,271.6872,6430.0
2025-02-05 14:35:00,273.47,273.54,273.39,273.47,6177.0,271.7071,271.7766,271.6276,271.7071,6177.0
2025-02-05 14:40:00,273.45,273.45,273.23,273.31,4144.0,271.6872,271.6872,271.4686,271.5481,4144.0
2025-02-05 14:45:00,273.28,273.29,273.13,273.13,1316.0,271.5183,271.5282,271.3692,271.3692,1316.0
2025-02-05 14:50:00,273.08,273.15,273.02,273.03,4164.0,271.3196,271.3891,271.26,271.2699,4164.0
2025-02-05 14:55:00,273.12,273.12,272.8,273.07,6294.0,271.3593,271.3593,271.0414,271.3096,6294.0
2025-02-05 15:00:00,273.07,273.18,273.06,273.08,2999.0,271.3096,271.4189,271.2997,271.3196,2999.0
2025-02-05 15:05:00,273.03,273.18,273.03,273.18,2378.0,271.2699,271.4189,271.2699,271.4189,2378.0
2025-02-05 15:10:00,273.09,273.4,273.09,273.4,2906.0,271.3295,271.6375,271.3295,271.6375,2906.0
2025-02-05 15:15:00,273.3,273.35,273.19,273.3,3546.0,271.5382,271.5878,271.4289,271.5382,3546.0
2025-02-05 15:20:00,273.28,273.52,273.25,273.47,5620.0,271.5183,271.7567,271.4885,271.7071,5620.0
2025-02-05 15:25:00,273.47,273.47,273.15,273.22,5589.0,271.7071,271.7071,271.3891,271.4587,5589.0
2025-02-05 15:30:00,273.15,273.34,273.13,273.29,3700.0,271.3891,271.5779,271.3692,271.5282,3700.0
2025-02-05 15:35:00,273.19,273.22,273.02,273.13,5226.0,271.4289,271.4587,271.26,271.3692,5226.0
2025-02-05 15:40:00,273.06,273.12,272.84,272.98,8823.0,271.2997,271.3593,271.0811,271.2202,8823.0
2025-02-05 15:45:00,272.89,273.02,272.81,272.88,11968.0,271.1308,271.26,271.0513,271.1209,11968.0
2025-02-05 15:50:00,272.92,273.37,272.76,272.76,22394.0,271.1606,271.6077,271.0016,271.0016,22394.0
2025-02-05 15:55:00,272.76,272.85,272.61,272.8,73634.0,271.0016,271.0911,270.8526,271.0414,73634.0
2025-02-06 09:30:00,275.06,275.46,274.01,274.19,31913.0,273.2868,273.6842,272.2436,272.4224,31913.0
2025-02-06 09:35:00,274.27,274.56,273.48,274.29,21453.0,272.5019,272.79,271.717,272.5218,21453.0
2025-02-06 09:40:00,274.29,274.51,274.1,274.35,6694.0,272.5218,272.7404,272.333,272.5814,6694.0
2025-02-06 09:45:00,274.13,274.58,273.89,274.13,30608.0,272.3628,272.8099,272.1243,272.3628,30608.0
2025-02-06 09:50:00,273.86,273.86,273.65,273.78,2415.0,272.0945,272.0945,271.8859,272.0151,2415.0
2025-02-06 09:55:00,273.82,274.0,273.61,273.86,5933.0,272.0548,272.2336,271.8462,272.0945,5933.0
2025-02-06 10:00:00,273.86,274.29,273.6,273.6,4431.0,272.0945,272.5218,271.8362,271.8362,4431.0
2025-02-06 10:05:00,273.5,273.66,272.99,272.99,4244.0,271.7369,271.8958,271.2302,271.2302,4244.0
2025-02-06 10:10:00,273.03,273.47,273.01,273.47,3998.0,271.2699,271.7071,271.25,271.7071,3998.0
2025-02-06 10:15:00,273.3,273.84,273.3,273.56,5013.0,271.5382,272.0747,271.5382,271.7965,5013.0
2025-02-06 10:20:00,273.65,273.85,273.47,273.66,4714.0,271.8859,272.0846,271.7071,271.8958,4714.0
2025-02-06 10:25:00,273.63,274.01,273.63,274.0,2279.0,271.866,272.2436,271.866,272.2336,2279.0
2025-02-06 10:30:00,274.0,274.13,273.79,273.79,4273.0,272.2336,272.3628,272.025,272.025,4273.0
2025-02-06 10:35:00,273.73,273.76,273.47,273.55,2306.0,271.9654,271.9952,271.7071,271.7865,2306.0
2025-02-06 10:40:00,273.68,273.78,273.21,273.42,7307.0,271.9157,272.0151,271.4487,271.6574,7307.0
2025-02-06 10:45:00,273.28,273.5,273.05,273.05,9200.0,271.5183,271.7369,271.2898,271.2898,9200.0
2025-02-06 10:50:00,273.24,273.3,272.78,272.78,5143.0,271.4785,271.5382,271.0215,271.0215,5143.0
2025-02-06 10:55:00,272.78,273.17,272.48,272.87,13695.0,271.0215,271.409,270.7234,271.1109,13695.0
2025-02-06 11:00:00,272.93,273.18,272.69,273.09,4307.0,271.1705,271.4189,270.9321,271.3295,4307.0
2025-02-06 11:05:00,273.05,273.46,273.05,273.29,3297.0,271.2898,271.6971,271.2898,271.5282,3297.0
2025-02-06 11:10:00,273.29,273.4,272.97,273.0,13383.0,271.5282,271.6375,271.2103,271.2401,13383.0
2025-02-06 11:15:00,273.0,273.45,272.98,273.45,14812.0,271.2401,271.6872,271.2202,271.6872,14812.0
2025-02-06 11:20:00,273.52,273.72,273.0,273.64,10021.0,271.7567,271.9554,271.2401,271.876,10021.0
2025-02-06 11:25:00,273.61,273.62,273.07,273.07,5953.0,271.8462,271.8561,271.3096,271.3096,5953.0
2025-02-06 11:30:00,273.13,273.13,272.56,272.67,5050.0,271.3692,271.3692,270.8029,270.9122,5050.0
2025-02-06 11:35:00,272.78,272.91,272.5,272.56,8097.0,271.0215,271.1507,270.7433,270.8029,8097.0
2025-02-06 11:40:00,272.59,272.83,272.59,272.77,5835.0,270.8327,271.0712,270.8327,271.0116,5835.0
2025-02-06 11:45:00,272.75,272.89,272.62,272.72,5946.0,270.9917,271.1308,270.8625,270.9619,5946.0
2025-02-06 11:50:00,272.89,273.24,272.89,272.99,7355.0,271.1308,271.4785,271.1308,271.2302,7355.0
2025-02-06 11:55:00,272.98,273.15,272.85,273.05,8018.0,271.2202,271.3891,271.0911,271.2898,8018.0
2025-02-06 12:00:00,273.05,273.08,272.94,273.04,8586.0,271.2898,271.3196,271.1805,271.2798,8586.0
2025-02-06 12:05:00,273.03,273.03,272.77,272.87,4030.0,271.2699,271.2699,271.0116,271.1109,4030.0
2025-02-06 12:10:00,272.8,272.87,272.63,272.63,1836.0,271.0414,271.1109,270.8725,270.8725,1836.0
2025-02-06 12:15:00,272.51,272.84,272.51,272.74,7444.0,270.7532,271.0811,270.7532,270.9818,7444.0
2025-02-06 12:20:00,272.81,272.95,272.76,272.88,4752.0,271.0513,271.1904,271.0016,271.1209,4752.0
2025-02-06 12:25:00,272.94,273.06,272.87,272.93,2254.0,271.1805,271.2997,271.1109,271.1705,2254.0
2025-02-06 12:30:00,273.04,273.11,272.9,272.92,4236.0,271.2798,271.3494,271.1407,271.1606,4236.0
2025-02-06 12:35:00,272.92,273.22,272.84,273.17,6872.0,271.1606,271.4587,271.0811,271.409,6872.0
2025-02-06 12:40:00,273.17,273.33,273.09,273.09,5986.0,271.409,271.568,271.3295,271.3295,5986.0
2025-02-06 12:45:00,273.09,273.09,273.02,273.04,941.0,271.3295,271.3295,271.26,271.2798,941.0
2025-02-06 12:50:00,273.04,273.1,272.94,272.94,6247.0,271.2798,271.3394,271.1805,271.1805,6247.0
2025-02-06 12:55:00,272.9,273.0,272.83,272.92,4721.0,271.1407,271.2401,271.0712,271.1606,4721.0
2025-02-06 13:00:00,272.92,273.01,272.8,272.95,5118.0,271.1606,271.25,271.0414,271.1904,5118.0
2025-02-06 13:05:00,272.96,273.09,272.67,272.67,7036.0,271.2003,271.3295,270.9122,270.9122,7036.0
2025-02-06 13:10:00,272.71,272.87,272.66,272.79,4305.0,270.952,271.1109,270.9023,271.0314,4305.0
2025-02-06 13:15:00,272.7,272.8,272.69,272.78,2762.0,270.942,271.0414,270.9321,271.0215,2762.0
2025-02-06 13:20:00,272.78,273.01,272.55,272.55,9305.0,271.0215,271.25,270.793,270.793,9305.0
2025-02-06 13:25:00,272.73,272.76,272.55,272.61,2544.0,270.9718,271.0016,270.793,270.8526,2544.0
2025-02-06 13:30:00,272.61,272.66,272.6,272.6,1710.0,270.8526,270.9023,270.8427,270.8427,1710.0
2025-02-06 13:35:00,272.51,272.63,272.41,272.41,3265.0,270.7532,270.8725,270.6539,270.6539,3265.0
2025-02-06 13:40:00,272.41,272.61,272.26,272.38,16412.0,270.6539,270.8526,270.5049,270.6241,16412.0
2025-02-06 13:45:00,272.25,272.43,272.25,272.33,660.0,270.4949,270.6738,270.4949,270.5744,660.0
2025-02-06 13:50:00,272.38,272.63,272.23,272.62,6777.0,270.6241,270.8725,270.4751,270.8625,6777.0
2025-02-06 13:55:00,272.49,272.49,272.45,272.47,1602.0,270.7334,270.7334,270.6936,270.7135,1602.0
2025-02-06 14:00:00,272.47,272.76,272.47,272.72,5878.0,270.7135,271.0016,270.7135,270.9619,5878.0
2025-02-06 14:05:00,272.76,272.83,272.69,272.76,3005.0,271.0016,271.0712,270.9321,271.0016,3005.0
2025-02-06 14:10:00,272.71,272.71,272.63,272.67,2293.0,270.952,270.952,270.8725,270.9122,2293.0
2025-02-06 14:15:00,272.61,272.7,272.47,272.69,6400.0,270.8526,270.942,270.7135,270.9321,6400.0
2025-02-06 14:20:00,272.73,272.74,272.5,272.67,3992.0,270.9718,270.9818,270.7433,270.9122,3992.0
2025-02-06 14:25:00,272.54,272.68,272.05,272.05,3649.0,270.7831,270.9221,270.2962,270.2962,3649.0
2025-02-06 14:30:00,272.11,272.14,271.74,271.86,10540.0,270.3558,270.3856,269.9882,270.1074,10540.0
2025-02-06 14:35:00,271.75,272.11,271.57,272.05,23572.0,269.9981,270.3558,269.8193,270.2962,23572.0
2025-02-06 14:40:00,272.11,272.55,272.0,272.5,10285.0,270.3558,270.793,270.2465,270.7433,10285.0
2025-02-06 14:45:00,272.53,272.88,272.48,272.87,5172.0,270.7731,271.1209,270.7234,271.1109,5172.0
2025-02-06 14:50:00,272.91,273.03,272.84,272.98,6066.0,271.1507,271.2699,271.0811,271.2202,6066.0
2025-02-06 14:55:00,272.98,273.01,272.66,272.67,4201.0,271.2202,271.25,270.9023,270.9122,4201.0
2025-02-06 15:00:00,272.68,272.95,272.67,272.88,5325.0,270.9221,271.1904,270.9122,271.1209,5325.0
2025-02-06 15:05:00,272.88,273.07,272.85,272.85,5346.0,271.1209,271.3096,271.0911,271.0911,5346.0
2025-02-06 15:10:00,272.87,273.01,272.75,272.75,8714.0,271.1109,271.25,270.9917,270.9917,8714.0
2025-02-06 15:15:00,272.76,273.0,272.67,272.68,7189.0,271.0016,271.2401,270.9122,270.9221,7189.0
2025-02-06 15:20:00,272.62,272.81,272.5,272.67,15955.0,270.8625,271.0513,270.7433,270.9122,15955.0
2025-02-06 15:25:00,272.67,272.88,272.66,272.79,7671.0,270.9122,271.1209,270.9023,271.0314,7671.0
2025-02-06 15:30:00,272.79,273.0,272.79,272.9,7183.0,271.0314,271.2401,271.0314,271.1407,7183.0
2025-02-06 15:35:00,272.87,272.94,272.5,272.66,11989.0,271.1109,271.1805,270.7433,270.9023,11989.0
2025-02-06 15:40:00,272.64,272.85,272.64,272.82,9351.0,270.8824,271.0911,270.8824,271.0612,9351.0
2025-02-06 15:45:00,272.82,272.97,272.82,272.96,11420.0,271.0612,271.2103,271.0612,271.2003,11420.0
2025-02-06 15:50:00,273.02,273.5,272.63,272.67,21374.0,271.26,271.7369,270.8725,270.9122,21374.0
2025-02-06 15:55:00,272.67,272.99,272.54,272.84,73685.0,270.9122,271.2302,270.7831,271.0811,73685.0
2025-02-07 09:30:00,272.98,273.02,271.47,271.53,20687.0,271.2202,271.26,269.72,269.7796,20687.0
2025-02-07 09:35:00,271.54,271.54,270.72,271.41,7325.0,269.7895,269.7895,268.9748,269.6603,7325.0
2025-02-07 09:40:00,271.1,271.24,271.0,271.24,2686.0,269.3523,269.4914,269.253,269.4914,2686.0
2025-02-07 09:45:00,271.22,271.41,270.88,270.88,7184.0,269.4716,269.6603,269.1338,269.1338,7184.0
2025-02-07 09:50:00,270.83,271.02,270.22,270.9,18942.0,269.0841,269.2729,268.478,269.1536,18942.0
2025-02-07 09:55:00,271.03,272.25,270.82,272.25,4166.0,269.2828,270.4949,269.0741,270.4949,4166.0
2025-02-07 10:00:00,271.84,272.36,270.92,271.98,13885.0,270.0876,270.6042,269.1735,270.2267,13885.0
2025-02-07 10:05:00,271.98,272.35,271.97,272.06,6346.0,270.2267,270.5943,270.2167,270.3061,6346.0
2025-02-07 10:10:00,271.94,272.54,271.94,272.21,14783.0,270.1869,270.7831,270.1869,270.4552,14783.0
2025-02-07 10:15:00,271.96,271.96,271.14,271.23,3556.0,270.2068,270.2068,269.3921,269.4815,3556.0
2025-02-07 10:20:00,271.02,271.04,270.89,271.02,3102.0,269.2729,269.2927,269.1437,269.2729,3102.0
2025-02-07 10:25:00,270.86,271.28,270.86,271.28,5008.0,269.1139,269.5312,269.1139,269.5312,5008.0
2025-02-07 10:30:00,271.43,271.49,270.96,271.35,11266.0,269.6802,269.7398,269.2132,269.6007,11266.0
2025-02-07 10:35:00,271.41,271.61,271.28,271.29,3214.0,269.6603,269.859,269.5312,269.5411,3214.0
2025-02-07 10:40:00,271.4,271.48,270.95,271.13,3091.0,269.6504,269.7299,269.2033,269.3821,3091.0
2025-02-07 10:45:00,271.25,271.42,270.88,271.39,4989.0,269.5014,269.6703,269.1338,269.6405,4989.0
2025-02-07 10:50:00,271.41,271.68,270.85,270.86,11408.0,269.6603,269.9286,269.1039,269.1139,11408.0
2025-02-07 10:55:00,271.01,271.52,270.85,271.51,5350.0,269.2629,269.7696,269.1039,269.7597,5350.0
2025-02-07 11:00:00,271.38,271.4,271.07,271.24,5836.0,269.6305,269.6504,269.3225,269.4914,5836.0
2025-02-07 11:05:00,271.33,271.76,271.25,271.56,9351.0,269.5809,270.0081,269.5014,269.8094,9351.0
2025-02-07 11:10:00,271.44,272.12,271.15,271.94,15342.0,269.6901,270.3658,269.402,270.1869,15342.0
2025-02-07 11:15:00,272.0,272.32,271.98,272.0,15383.0,270.2465,270.5645,270.2267,270.2465,15383.0
2025-02-07 11:20:00,272.0,272.23,271.9,272.0,21571.0,270.2465,270.4751,270.1472,270.2465,21571.0
2025-02-07 11:25:00,271.95,271.96,271.41,271.41,3564.0,270.1969,270.2068,269.6603,269.6603,3564.0
2025-02-07 11:30:00,271.31,271.7,271.31,271.7,3174.0,269.561,269.9485,269.561,269.9485,3174.0
2025-02-07 11:35:00,271.67,271.71,271.56,271.63,1089.0,269.9187,269.9584,269.8094,269.8789,1089.0
2025-02-07 11:40:00,271.51,271.54,271.29,271.41,5058.0,269.7597,269.7895,269.5411,269.6603,5058.0
2025-02-07 11:45:00,271.49,271.59,271.38,271.59,3824.0,269.7398,269.8392,269.6305,269.8392,3824.0
2025-02-07 11:50:00,271.58,271.62,271.37,271.37,2211.0,269.8292,269.869,269.6206,269.6206,2211.0
2025-02-07 11:55:00,271.41,271.64,271.41,271.57,3749.0,269.6603,269.8889,269.6603,269.8193,3749.0
2025-02-07 12:00:00,271.43,271.71,271.43,271.71,2764.0,269.6802,269.9584,269.6802,269.9584,2764.0
2025-02-07 12:05:00,271.58,271.84,271.58,271.69,4843.0,269.8292,270.0876,269.8292,269.9385,4843.0
2025-02-07 12:10:00,271.77,271.88,271.55,271.88,2597.0,270.018,270.1273,269.7994,270.1273,2597.0
2025-02-07 12:15:00,271.84,271.92,271.57,271.73,1776.0,270.0876,270.167,269.8193,269.9783,1776.0
2025-02-07 12:20:00,271.79,272.06,271.78,271.94,4513.0,270.0379,270.3061,270.028,270.1869,4513.0
2025-02-07 12:25:00,271.93,271.94,271.82,271.92,1882.0,270.177,270.1869,270.0677,270.167,1882.0
2025-02-07 12:30:00,271.77,271.9,271.52,271.57,4123.0,270.018,270.1472,269.7696,269.8193,4123.0
2025-02-07 12:35:00,271.59,271.69,271.39,271.44,5861.0,269.8392,269.9385,269.6405,269.6901,5861.0
2025-02-07 12:40:00,271.33,271.74,271.3,271.5,10973.0,269.5809,269.9882,269.551,269.7498,10973.0
2025-02-07 12:45:00,271.56,271.71,271.53,271.63,2839.0,269.8094,269.9584,269.7796,269.8789,2839.0
2025-02-07 12:50:00,271.62,271.64,271.54,271.64,1381.0,269.869,269.8889,269.7895,269.8889,1381.0
2025-02-07 12:55:00,271.65,271.71,271.57,271.6,1964.0,269.8988,269.9584,269.8193,269.8491,1964.0
2025-02-07 13:00:00,271.59,271.68,271.54,271.54,1122.0,269.8392,269.9286,269.7895,269.7895,1122.0
2025-02-07 13:05:00,271.53,271.89,271.53,271.88,1413.0,269.7796,270.1372,269.7796,270.1273,1413.0
2025-02-07 13:10:00,271.86,272.12,271.86,272.07,2286.0,270.1074,270.3658,270.1074,270.3161,2286.0
2025-02-07 13:15:00,272.13,272.13,271.79,271.85,2031.0,270.3757,270.3757,270.0379,270.0975,2031.0
2025-02-07 13:20:00,271.75,271.86,271.75,271.81,1032.0,269.9981,270.1074,269.9981,270.0578,1032.0
2025-02-07 13:25:00,271.85,272.09,271.84,271.93,2705.0,270.0975,270.336,270.0876,270.177,2705.0
2025-02-07 13:30:00,271.88,272.17,271.83,272.11,6437.0,270.1273,270.4154,270.0776,270.3558,6437.0
2025-02-07 13:35:00,272.03,272.08,271.49,271.49,8918.0,270.2763,270.326,269.7398,269.7398,8918.0
2025-02-07 13:40:00,271.5,271.68,271.3,271.38,4461.0,269.7498,269.9286,269.551,269.6305,4461.0
2025-02-07 13:45:00,271.35,271.45,271.17,271.23,3698.0,269.6007,269.7001,269.4219,269.4815,3698.0
2025-02-07 13:50:00,271.27,271.27,271.0,271.0,3231.0,269.5212,269.5212,269.253,269.253,3231.0
2025-02-07 13:55:00,271.0,271.09,270.82,270.87,3457.0,269.253,269.3424,269.0741,269.1238,3457.0
2025-02-07 14:00:00,270.69,270.86,270.58,270.86,6015.0,268.945,269.1139,268.8357,269.1139,6015.0
2025-02-07 14:05:00,270.81,270.81,270.7,270.7,405.0,269.0642,269.0642,268.9549,268.9549,405.0
2025-02-07 14:10:00,270.81,270.92,270.7,270.89,7878.0,269.0642,269.1735,268.9549,269.1437,7878.0
2025-02-07 14:15:00,270.83,270.92,270.75,270.88,7584.0,269.0841,269.1735,269.0046,269.1338,7584.0
2025-02-07 14:20:00,270.98,271.0,270.51,270.57,5416.0,269.2331,269.253,268.7661,268.8258,5416.0
2025-02-07 14:25:00,270.65,271.06,270.65,270.82,11418.0,268.9052,269.3126,268.9052,269.0741,11418.0
2025-02-07 14:30:00,271.09,271.29,270.95,271.15,1766.0,269.3424,269.5411,269.2033,269.402,1766.0
2025-02-07 14:35:00,271.21,271.23,271.12,271.22,2353.0,269.4616,269.4815,269.3722,269.4716,2353.0
2025-02-07 14:40:00,271.22,271.33,271.22,271.33,2966.0,269.4716,269.5809,269.4716,269.5809,2966.0
2025-02-07 14:45:00,271.23,271.28,271.14,271.25,2529.0,269.4815,269.5312,269.3921,269.5014,2529.0
2025-02-07 14:50:00,271.22,271.28,271.11,271.26,2073.0,269.4716,269.5312,269.3623,269.5113,2073.0
2025-02-07 14:55:00,271.18,271.2,271.01,271.03,5142.0,269.4318,269.4517,269.2629,269.2828,5142.0
2025-02-07 15:00:00,271.0,271.0,270.55,270.55,9507.0,269.253,269.253,268.8059,268.8059,9507.0
2025-02-07 15:05:00,270.57,270.85,270.55,270.69,6775.0,268.8258,269.1039,268.8059,268.945,6775.0
2025-02-07 15:10:00,270.7,270.72,270.56,270.57,4292.0,268.9549,268.9748,268.8158,268.8258,4292.0
2025-02-07 15:15:00,270.58,270.64,270.51,270.55,4784.0,268.8357,268.8953,268.7661,268.8059,4784.0
2025-02-07 15:20:00,270.56,270.6,270.49,270.56,9263.0,268.8158,268.8556,268.7463,268.8158,9263.0
2025-02-07 15:25:00,270.52,270.63,270.27,270.27,4093.0,268.7761,268.8854,268.5277,268.5277,4093.0
2025-02-07 15:30:00,270.28,270.51,270.18,270.51,10453.0,268.5376,268.7661,268.4383,268.7661,10453.0
2025-02-07 15:35:00,270.46,270.55,270.17,270.35,7332.0,268.7165,268.8059,268.4283,268.6072,7332.0
2025-02-07 15:40:00,270.35,270.36,270.14,270.17,11578.0,268.6072,268.6171,268.3985,268.4283,11578.0
2025-02-07 15:45:00,270.17,270.37,270.14,270.33,8676.0,268.4283,268.627,268.3985,268.5873,8676.0
2025-02-07 15:50:00,270.37,270.57,270.1,270.22,22045.0,268.627,268.8258,268.3588,268.478,22045.0
2025-02-07 15:55:00,270.22,270.55,270.03,270.16,80400.0,268.478,268.8059,268.2892,268.4184,80400.0
2025-02-10 09:30:00,270.0,270.54,269.85,269.86,15615.0,268.2594,268.7959,268.1104,268.1203,15615.0
2025-02-10 09:35:00,269.82,270.15,268.75,268.9,7938.0,268.0806,268.4085,267.0175,267.1665,7938.0
2025-02-10 09:40:00,268.85,268.85,267.8,268.54,11299.0,267.1168,267.1168,266.0736,266.8088,11299.0
2025-02-10 09:45:00,268.44,269.01,268.44,268.88,15857.0,266.7095,267.2758,266.7095,267.1466,15857.0
2025-02-10 09:50:00,268.94,269.29,268.66,269.29,6048.0,267.2063,267.554,266.9281,267.554,6048.0
2025-02-10 09:55:00,269.3,269.78,269.26,269.59,6594.0,267.5639,268.0408,267.5242,267.8521,6594.0
2025-02-10 10:00:00,269.43,269.78,269.35,269.6,2366.0,267.6931,268.0408,267.6136,267.862,2366.0
2025-02-10 10:05:00,269.57,269.78,269.5,269.65,15634.0,267.8322,268.0408,267.7627,267.9117,15634.0
2025-02-10 10:10:00,269.65,269.79,269.23,269.35,5657.0,267.9117,268.0508,267.4944,267.6136,5657.0
2025-02-10 10:15:00,269.31,269.52,268.79,268.8,2361.0,267.5739,267.7825,267.0572,267.0672,2361.0
2025-02-10 10:20:00,268.8,269.01,268.56,268.8,11269.0,267.0672,267.2758,266.8287,267.0672,11269.0
2025-02-10 10:25:00,268.8,268.92,268.57,268.87,3608.0,267.0672,267.1864,266.8386,267.1367,3608.0
2025-02-10 10:30:00,268.79,268.86,268.56,268.67,1573.0,267.0572,267.1268,266.8287,266.938,1573.0
2025-02-10 10:35:00,268.95,268.95,268.54,268.54,2729.0,267.2162,267.2162,266.8088,266.8088,2729.0
2025-02-10 10:40:00,268.63,268.87,268.59,268.86,2476.0,266.8983,267.1367,266.8585,267.1268,2476.0
2025-02-10 10:45:00,269.31,269.35,268.75,268.84,9191.0,267.5739,267.6136,267.0175,267.1069,9191.0
2025-02-10 10:50:00,268.7,269.42,268.7,269.34,4380.0,266.9678,267.6832,266.9678,267.6037,4380.0
2025-02-10 10:55:00,269.32,269.33,269.11,269.11,723.0,267.5838,267.5937,267.3752,267.3752,723.0
2025-02-10 11:00:00,269.13,269.14,268.8,268.99,7353.0,267.395,267.405,267.0672,267.2559,7353.0
2025-02-10 11:05:00,268.99,268.99,268.55,268.69,8918.0,267.2559,267.2559,266.8188,266.9579,8918.0
2025-02-10 11:10:00,268.69,268.73,268.28,268.44,6024.0,266.9579,266.9976,266.5505,266.7095,6024.0
2025-02-10 11:15:00,268.59,268.59,267.82,267.87,7311.0,266.8585,266.8585,266.0935,266.1432,7311.0
2025-02-10 11:20:00,267.84,268.03,267.29,267.38,12754.0,266.1134,266.3021,265.5669,265.6563,12754.0
2025-02-10 11:25:00,267.27,267.64,267.26,267.63,5126.0,265.547,265.9146,265.5371,265.9047,5126.0
2025-02-10 11:30:00,267.63,267.72,267.38,267.52,11409.0,265.9047,265.9941,265.6563,265.7954,11409.0
2025-02-10 11:35:00,267.57,267.8,267.51,267.51,3830.0,265.8451,266.0736,265.7855,265.7855,3830.0
2025-02-10 11:40:00,267.67,267.79,267.57,267.65,6863.0,265.9444,266.0637,265.8451,265.9246,6863.0
2025-02-10 11:45:00,267.61,267.61,267.38,267.44,2898.0,265.8848,265.8848,265.6563,265.7159,2898.0
2025-02-10 11:50:00,267.52,267.66,267.43,267.63,5341.0,265.7954,265.9345,265.706,265.9047,5341.0
2025-02-10 11:55:00,267.52,267.6,267.05,267.32,19116.0,265.7954,265.8749,265.3284,265.5967,19116.0
2025-02-10 12:00:00,267.44,267.8,267.39,267.77,2488.0,265.7159,266.0736,265.6663,266.0438,2488.0
2025-02-10 12:05:00,267.66,267.66,267.31,267.42,6787.0,265.9345,265.9345,265.5868,265.6961,6787.0
2025-02-10 12:10:00,267.32,267.32,266.9,266.98,4247.0,265.5967,265.5967,265.1794,265.2589,4247.0
2025-02-10 12:15:00,266.98,267.31,266.98,267.26,3296.0,265.2589,265.5868,265.2589,265.5371,3296.0
2025-02-10 12:20:00,267.37,267.62,267.33,267.44,3229.0,265.6464,265.8948,265.6066,265.7159,3229.0
2025-02-10 12:25:00,267.34,267.35,267.03,267.24,2827.0,265.6166,265.6265,265.3086,265.5172,2827.0
2025-02-10 12:30:00,267.19,267.23,267.03,267.03,6455.0,265.4675,265.5073,265.3086,265.3086,6455.0
2025-02-10 12:35:00,267.05,267.34,267.05,267.34,2204.0,265.3284,265.6166,265.3284,265.6166,2204.0
2025-02-10 12:40:00,267.35,267.35,267.24,267.27,1453.0,265.6265,265.6265,265.5172,265.547,1453.0
2025-02-10 12:45:00,267.2,267.35,267.12,267.35,5932.0,265.4775,265.6265,265.398,265.6265,5932.0
2025-02-10 12:50:00,267.31,267.34,267.23,267.34,838.0,265.5868,265.6166,265.5073,265.6166,838.0
2025-02-10 12:55:00,267.34,267.43,267.26,267.39,1593.0,265.6166,265.706,265.5371,265.6663,1593.0
2025-02-10 13:00:00,267.34,267.63,267.34,267.63,1768.0,265.6166,265.9047,265.6166,265.9047,1768.0
2025-02-10 13:05:00,267.68,267.68,267.62,267.67,2140.0,265.9544,265.9544,265.8948,265.9444,2140.0
2025-02-10 13:10:00,267.63,267.71,267.57,267.67,5597.0,265.9047,265.9842,265.8451,265.9444,5597.0
2025-02-10 13:15:00,267.7,267.7,267.5,267.6,9747.0,265.9743,265.9743,265.7755,265.8749,9747.0
2025-02-10 13:20:00,267.5,267.68,267.29,267.41,8275.0,265.7755,265.9544,265.5669,265.6861,8275.0
2025-02-10 13:25:00,267.38,267.45,267.14,267.31,5141.0,265.6563,265.7259,265.4179,265.5868,5141.0
2025-02-10 13:30:00,267.31,267.41,267.1,267.14,5822.0,265.5868,265.6861,265.3781,265.4179,5822.0
2025-02-10 13:35:00,267.23,267.4,267.08,267.4,7628.0,265.5073,265.6762,265.3583,265.6762,7628.0
2025-02-10 13:40:00,267.49,267.64,267.4,267.54,1701.0,265.7656,265.9146,265.6762,265.8153,1701.0
2025-02-10 13:45:00,267.49,267.53,267.4,267.47,2718.0,265.7656,265.8053,265.6762,265.7457,2718.0
2025-02-10 13:50:00,267.47,267.52,267.3,267.34,5496.0,265.7457,265.7954,265.5768,265.6166,5496.0
2025-02-10 13:55:00,267.34,267.38,267.08,267.09,17732.0,265.6166,265.6563,265.3583,265.3682,17732.0
2025-02-10 14:00:00,267.08,267.24,267.07,267.2,22456.0,265.3583,265.5172,265.3483,265.4775,22456.0
2025-02-10 14:05:00,267.25,267.41,267.16,267.27,10370.0,265.5272,265.6861,265.4377,265.547,10370.0
2025-02-10 14:10:00,267.24,267.41,267.2,267.33,7337.0,265.5172,265.6861,265.4775,265.6066,7337.0
2025-02-10 14:15:00,267.41,267.46,267.39,267.4,3220.0,265.6861,265.7358,265.6663,265.6762,3220.0
2025-02-10 14:20:00,267.4,267.59,267.4,267.5,5764.0,265.6762,265.865,265.6762,265.7755,5764.0
2025-02-10 14:25:00,267.48,267.5,267.4,267.49,5285.0,265.7557,265.7755,265.6762,265.7656,5285.0
2025-02-10 14:30:00,267.5,267.54,267.36,267.43,8804.0,265.7755,265.8153,265.6364,265.706,8804.0
2025-02-10 14:35:00,267.45,267.58,267.4,267.42,6970.0,265.7259,265.855,265.6762,265.6961,6970.0
2025-02-10 14:40:00,267.45,267.47,267.39,267.47,2601.0,265.7259,265.7457,265.6663,265.7457,2601.0
2025-02-10 14:45:00,267.42,267.55,267.42,267.49,9378.0,265.6961,265.8252,265.6961,265.7656,9378.0
2025-02-10 14:50:00,267.52,267.54,267.41,267.48,8512.0,265.7954,265.8153,265.6861,265.7557,8512.0
2025-02-10 14:55:00,267.45,267.52,267.33,267.38,12446.0,265.7259,265.7954,265.6066,265.6563,12446.0
2025-02-10 15:00:00,267.35,267.68,267.34,267.61,5536.0,265.6265,265.9544,265.6166,265.8848,5536.0
2025-02-10 15:05:00,267.53,267.66,267.5,267.65,4598.0,265.8053,265.9345,265.7755,265.9246,4598.0
2025-02-10 15:10:00,267.69,267.75,267.6,267.65,9381.0,265.9643,266.0239,265.8749,265.9246,9381.0
2025-02-10 15:15:00,267.62,267.79,267.61,267.65,10705.0,265.8948,266.0637,265.8848,265.9246,10705.0
2025-02-10 15:20:00,267.66,267.73,267.54,267.72,6727.0,265.9345,266.0041,265.8153,265.9941,6727.0
2025-02-10 15:25:00,267.76,267.77,267.62,267.62,7643.0,266.0339,266.0438,265.8948,265.8948,7643.0
2025-02-10 15:30:00,267.62,267.64,267.43,267.43,12259.0,265.8948,265.9146,265.706,265.706,12259.0
2025-02-10 15:35:00,267.33,267.35,267.02,267.17,12124.0,265.6066,265.6265,265.2986,265.4477,12124.0
2025-02-10 15:40:00,267.19,267.32,267.13,267.32,7932.0,265.4675,265.5967,265.4079,265.5967,7932.0
2025-02-10 15:45:00,267.32,267.38,267.17,267.2,10911.0,265.5967,265.6563,265.4477,265.4775,10911.0
2025-02-10 15:50:00,267.28,267.39,266.21,266.32,27107.0,265.557,265.6663,264.4939,264.6032,27107.0
2025-02-10 15:55:00,266.22,266.66,266.18,266.58,163122.0,264.5038,264.941,264.4641,264.8615,163122.0
2025-02-11 09:30:00,267.16,267.16,265.5,266.69,19402.0,265.4377,265.4377,263.7884,264.9708,19402.0
2025-02-11 09:35:00,266.34,266.43,265.41,265.47,12470.0,264.623,264.7124,263.699,263.7586,12470.0
2025-02-11 09:40:00,265.71,266.25,265.61,266.01,5427.0,263.9971,264.5336,263.8977,264.2951,5427.0
2025-02-11 09:45:00,265.78,266.21,265.76,265.84,3881.0,264.0666,264.4939,264.0468,264.1262,3881.0
2025-02-11 09:50:00,265.98,267.11,265.7,266.25,23087.0,264.2653,265.3881,263.9871,264.5336,23087.0
2025-02-11 09:55:00,266.25,266.56,265.42,265.56,13988.0,264.5336,264.8416,263.709,263.848,13988.0
2025-02-11 10:00:00,265.69,265.74,265.38,265.48,12794.0,263.9772,264.0269,263.6692,263.7686,12794.0
2025-02-11 10:05:00,265.49,265.58,265.31,265.34,6363.0,263.7785,263.8679,263.5997,263.6295,6363.0
2025-02-11 10:10:00,265.34,265.4,264.65,264.74,11097.0,263.6295,263.6891,262.9439,263.0333,11097.0
2025-02-11 10:15:00,264.74,265.07,264.65,264.84,6369.0,263.0333,263.3612,262.9439,263.1327,6369.0
2025-02-11 10:20:00,265.17,265.24,264.71,264.87,4612.0,263.4606,263.5301,263.0035,263.1625,4612.0
2025-02-11 10:25:00,264.97,264.98,264.66,264.88,8274.0,263.2619,263.2718,262.9539,263.1724,8274.0
2025-02-11 10:30:00,264.89,265.03,264.56,264.76,10006.0,263.1824,263.3215,262.8545,263.0532,10006.0
2025-02-11 10:35:00,264.76,265.16,264.7,264.9,10313.0,263.0532,263.4506,262.9936,263.1923,10313.0
2025-02-11 10:40:00,264.88,265.29,264.88,265.12,13317.0,263.1724,263.5798,263.1724,263.4109,13317.0
2025-02-11 10:45:00,265.12,265.62,265.04,265.62,10437.0,263.4109,263.9077,263.3314,263.9077,10437.0
2025-02-11 10:50:00,265.58,265.77,265.44,265.64,6508.0,263.8679,264.0567,263.7288,263.9275,6508.0
2025-02-11 10:55:00,265.69,266.28,265.69,266.28,6893.0,263.9772,264.5634,263.9772,264.5634,6893.0
2025-02-11 11:00:00,266.1,266.19,265.96,266.14,2038.0,264.3846,264.474,264.2455,264.4243,2038.0
2025-02-11 11:05:00,266.26,266.85,266.25,266.8,2800.0,264.5435,265.1297,264.5336,265.0801,2800.0
2025-02-11 11:10:00,266.8,267.0,266.69,266.87,2830.0,265.0801,265.2788,264.9708,265.1496,2830.0
2025-02-11 11:15:00,266.88,267.03,266.85,266.87,4944.0,265.1595,265.3086,265.1297,265.1496,4944.0
2025-02-11 11:20:00,266.85,266.93,266.79,266.89,1593.0,265.1297,265.2092,265.0701,265.1695,1593.0
2025-02-11 11:25:00,266.9,267.1,266.5,266.5,3426.0,265.1794,265.3781,264.782,264.782,3426.0
2025-02-11 11:30:00,266.66,266.66,266.46,266.49,2608.0,264.941,264.941,264.7422,264.7721,2608.0
2025-02-11 11:35:00,266.47,267.08,266.45,267.08,7676.0,264.7522,265.3583,264.7323,265.3583,7676.0
2025-02-11 11:40:00,266.95,267.12,266.95,267.09,3126.0,265.2291,265.398,265.2291,265.3682,3126.0
2025-02-11 11:45:00,266.99,267.48,266.99,267.48,9613.0,265.2688,265.7557,265.2688,265.7557,9613.0
2025-02-11 11:50:00,267.37,267.64,267.36,267.51,3722.0,265.6464,265.9146,265.6364,265.7855,3722.0
2025-02-11 11:55:00,267.63,268.15,267.51,268.15,4435.0,265.9047,266.4214,265.7855,266.4214,4435.0
2025-02-11 12:00:00,268.0,268.66,267.83,268.55,5458.0,266.2723,266.9281,266.1034,266.8188,5458.0
2025-02-11 12:05:00,268.38,268.96,268.26,268.92,6083.0,266.6499,267.2261,266.5306,267.1864,6083.0
2025-02-11 12:10:00,268.92,268.92,268.48,268.75,15696.0,267.1864,267.1864,266.7492,267.0175,15696.0
2025-02-11 12:15:00,268.75,268.76,268.19,268.19,5366.0,267.0175,267.0274,266.4611,266.4611,5366.0
2025-02-11 12:20:00,268.19,268.29,267.89,267.97,15513.0,266.4611,266.5605,266.163,266.2425,15513.0
2025-02-11 12:25:00,267.97,268.0,267.69,268.0,3950.0,266.2425,266.2723,265.9643,266.2723,3950.0
2025-02-11 12:30:00,267.94,268.0,267.51,267.56,2601.0,266.2127,266.2723,265.7855,265.8352,2601.0
2025-02-11 12:35:00,267.51,267.52,267.29,267.29,4142.0,265.7855,265.7954,265.5669,265.5669,4142.0
2025-02-11 12:40:00,267.25,267.47,267.21,267.43,12364.0,265.5272,265.7457,265.4874,265.706,12364.0
2025-02-11 12:45:00,267.46,267.63,267.16,267.39,3614.0,265.7358,265.9047,265.4377,265.6663,3614.0
2025-02-11 12:50:00,267.27,267.28,267.18,267.27,1901.0,265.547,265.557,265.4576,265.547,1901.0
2025-02-11 12:55:00,267.19,267.31,267.18,267.23,3750.0,265.4675,265.5868,265.4576,265.5073,3750.0
2025-02-11 13:00:00,267.23,267.32,267.06,267.21,8061.0,265.5073,265.5967,265.3384,265.4874,8061.0
2025-02-11 13:05:00,267.32,267.59,267.32,267.59,7483.0,265.5967,265.865,265.5967,265.865,7483.0
2025-02-11 13:10:00,267.56,267.81,267.56,267.8,2585.0,265.8352,266.0835,265.8352,266.0736,2585.0
2025-02-11 13:15:00,267.8,267.93,267.72,267.89,2095.0,266.0736,266.2028,265.9941,266.163,2095.0
2025-02-11 13:20:00,267.89,267.92,267.75,267.84,2905.0,266.163,266.1928,266.0239,266.1134,2905.0
2025-02-11 13:25:00,267.67,267.74,267.53,267.73,6873.0,265.9444,266.014,265.8053,266.0041,6873.0
2025-02-11 13:30:00,267.75,268.02,267.62,268.02,38536.0,266.0239,266.2922,265.8948,266.2922,38536.0
2025-02-11 13:35:00,267.74,267.85,267.64,267.81,2375.0,266.014,266.1233,265.9146,266.0835,2375.0
2025-02-11 13:40:00,267.81,267.95,267.7,267.82,9281.0,266.0835,266.2226,265.9743,266.0935,9281.0
2025-02-11 13:45:00,267.97,267.97,267.67,267.67,9938.0,266.2425,266.2425,265.9444,265.9444,9938.0
2025-02-11 13:50:00,267.69,267.84,267.69,267.83,11805.0,265.9643,266.1134,265.9643,266.1034,11805.0
2025-02-11 13:55:00,267.75,267.75,267.57,267.64,5823.0,266.0239,266.0239,265.8451,265.9146,5823.0
2025-02-11 14:00:00,267.66,267.67,267.3,267.47,5207.0,265.9345,265.9444,265.5768,265.7457,5207.0
2025-02-11 14:05:00,267.43,267.58,266.92,267.31,3465.0,265.706,265.855,265.1993,265.5868,3465.0
2025-02-11 14:10:00,267.41,267.44,267.14,267.21,3392.0,265.6861,265.7159,265.4179,265.4874,3392.0
2025-02-11 14:15:00,267.21,267.21,267.11,267.16,2333.0,265.4874,265.4874,265.3881,265.4377,2333.0
2025-02-11 14:20:00,267.14,267.56,267.14,267.56,5684.0,265.4179,265.8352,265.4179,265.8352,5684.0
2025-02-11 14:25:00,267.56,267.56,267.45,267.56,4335.0,265.8352,265.8352,265.7259,265.8352,4335.0
2025-02-11 14:30:00,267.56,267.71,267.44,267.59,5022.0,265.8352,265.9842,265.7159,265.865,5022.0
2025-02-11 14:35:00,267.59,267.69,267.52,267.61,2651.0,265.865,265.9643,265.7954,265.8848,2651.0
2025-02-11 14:40:00,267.63,267.76,267.63,267.76,2549.0,265.9047,266.0339,265.9047,266.0339,2549.0
2025-02-11 14:45:00,267.67,267.72,267.56,267.56,4128.0,265.9444,265.9941,265.8352,265.8352,4128.0
2025-02-11 14:50:00,267.58,267.7,267.51,267.51,2895.0,265.855,265.9743,265.7855,265.7855,2895.0
2025-02-11 14:55:00,267.61,267.7,267.54,267.61,3140.0,265.8848,265.9743,265.8153,265.8848,3140.0
2025-02-11 15:00:00,267.62,267.68,267.45,267.68,4292.0,265.8948,265.9544,265.7259,265.9544,4292.0
2025-02-11 15:05:00,267.68,267.7,267.61,267.7,1383.0,265.9544,265.9743,265.8848,265.9743,1383.0
2025-02-11 15:10:00,267.7,267.84,267.64,267.69,4962.0,265.9743,266.1134,265.9146,265.9643,4962.0
2025-02-11 15:15:00,267.72,267.72,267.47,267.54,3321.0,265.9941,265.9941,265.7457,265.8153,3321.0
2025-02-11 15:20:00,267.54,267.6,267.3,267.43,5073.0,265.8153,265.8749,265.5768,265.706,5073.0
2025-02-11 15:25:00,267.44,267.65,267.43,267.53,7449.0,265.7159,265.9246,265.706,265.8053,7449.0
2025-02-11 15:30:00,267.66,268.0,267.52,268.0,11986.0,265.9345,266.2723,265.7954,266.2723,11986.0
2025-02-11 15:35:00,267.96,268.12,267.82,267.93,6812.0,266.2326,266.3915,266.0935,266.2028,6812.0
2025-02-11 15:40:00,267.92,267.98,267.84,267.93,5839.0,266.1928,266.2524,266.1134,266.2028,5839.0
2025-02-11 15:45:00,267.93,268.56,267.89,268.54,117104.0,266.2028,266.8287,266.163,266.8088,117104.0
2025-02-11 15:50:00,268.63,268.63,267.92,267.93,15246.0,266.8983,266.8983,266.1928,266.2028,15246.0
2025-02-11 15:55:00,267.96,268.09,267.86,267.96,70271.0,266.2326,266.3617,266.1332,266.2326,70271.0
2025-02-12 09:30:00,267.17,267.52,266.81,267.07,18723.0,265.4477,265.7954,265.09,265.3483,18723.0
2025-02-12 09:35:00,267.0,267.5,266.91,267.3,8554.0,265.2788,265.7755,265.1893,265.5768,8554.0
2025-02-12 09:40:00,267.0,267.06,266.1,266.31,10388.0,265.2788,265.3384,264.3846,264.5932,10388.0
2025-02-12 09:45:00,266.3,266.59,266.24,266.43,4359.0,264.5833,264.8714,264.5237,264.7124,4359.0
2025-02-12 09:50:00,266.49,266.52,266.25,266.35,4050.0,264.7721,264.8019,264.5336,264.633,4050.0
2025-02-12 09:55:00,266.19,266.19,265.97,265.98,2609.0,264.474,264.474,264.2554,264.2653,2609.0
2025-02-12 10:00:00,265.82,266.23,265.5,265.5,13952.0,264.1064,264.5137,263.7884,263.7884,13952.0
2025-02-12 10:05:00,265.54,266.6,265.53,266.43,9409.0,263.8282,264.8813,263.8182,264.7124,9409.0
2025-02-12 10:10:00,266.44,266.53,266.18,266.25,5810.0,264.7224,264.8118,264.4641,264.5336,5810.0
2025-02-12 10:15:00,266.32,266.35,265.97,266.11,5703.0,264.6032,264.633,264.2554,264.3945,5703.0
2025-02-12 10:20:00,266.01,266.2,265.73,265.99,2983.0,264.2951,264.4839,264.017,264.2753,2983.0
2025-02-12 10:25:00,265.99,266.0,265.56,265.56,1592.0,264.2753,264.2852,263.848,263.848,1592.0
2025-02-12 10:30:00,265.44,265.51,265.17,265.35,2036.0,263.7288,263.7984,263.4606,263.6394,2036.0
2025-02-12 10:35:00,265.24,265.68,265.14,265.66,4536.0,263.5301,263.9673,263.4308,263.9474,4536.0
2025-02-12 10:40:00,265.69,265.8,265.43,265.79,1578.0,263.9772,264.0865,263.7189,264.0766,1578.0
2025-02-12 10:45:00,265.63,265.86,265.55,265.66,3452.0,263.9176,264.1461,263.8381,263.9474,3452.0
2025-02-12 10:50:00,265.66,265.9,265.61,265.86,4749.0,263.9474,264.1859,263.8977,264.1461,4749.0
2025-02-12 10:55:00,266.03,266.04,265.71,265.74,1423.0,264.315,264.325,263.9971,264.0269,1423.0
2025-02-12 11:00:00,265.83,265.83,265.44,265.46,1312.0,264.1163,264.1163,263.7288,263.7487,1312.0
2025-02-12 11:05:00,265.45,265.46,265.17,265.27,3579.0,263.7388,263.7487,263.4606,263.5599,3579.0
2025-02-12 11:10:00,265.25,265.29,265.06,265.06,2727.0,263.54,263.5798,263.3513,263.3513,2727.0
2025-02-12 11:15:00,265.09,265.11,264.81,264.81,4209.0,263.3811,263.401,263.1029,263.1029,4209.0
2025-02-12 11:20:00,264.99,265.0,264.59,264.63,5332.0,263.2817,263.2917,262.8843,262.924,5332.0
2025-02-12 11:25:00,264.45,264.62,264.34,264.6,1801.0,262.7452,262.9141,262.6359,262.8942,1801.0
2025-02-12 11:30:00,264.63,264.73,264.41,264.44,2821.0,262.924,263.0234,262.7055,262.7353,2821.0
2025-02-12 11:35:00,264.27,264.88,264.27,264.88,4016.0,262.5664,263.1724,262.5664,263.1724,4016.0
2025-02-12 11:40:00,264.82,264.94,264.6,264.94,3517.0,263.1128,263.232,262.8942,263.232,3517.0
2025-02-12 11:45:00,264.9,264.9,264.72,264.76,1522.0,263.1923,263.1923,263.0135,263.0532,1522.0
2025-02-12 11:50:00,264.71,264.87,264.66,264.66,5557.0,263.0035,263.1625,262.9539,262.9539,5557.0
2025-02-12 11:55:00,264.78,264.97,264.67,264.92,12413.0,263.0731,263.2619,262.9638,263.2122,12413.0
2025-02-12 12:00:00,264.92,265.03,264.77,265.02,3056.0,263.2122,263.3215,263.0631,263.3115,3056.0
2025-02-12 12:05:00,265.04,265.04,264.75,264.92,2162.0,263.3314,263.3314,263.0433,263.2122,2162.0
2025-02-12 12:10:00,264.9,265.29,264.86,265.21,3604.0,263.1923,263.5798,263.1526,263.5003,3604.0
2025-02-12 12:15:00,265.13,265.42,265.13,265.19,2141.0,263.4208,263.709,263.4208,263.4804,2141.0
2025-02-12 12:20:00,265.31,265.46,265.23,265.3,4759.0,263.5997,263.7487,263.5202,263.5897,4759.0
2025-02-12 12:25:00,265.37,265.54,265.24,265.5,3639.0,263.6593,263.8282,263.5301,263.7884,3639.0
2025-02-12 12:30:00,265.53,265.59,265.34,265.44,2302.0,263.8182,263.8779,263.6295,263.7288,2302.0
2025-02-12 12:35:00,265.5,265.62,265.22,265.22,11774.0,263.7884,263.9077,263.5102,263.5102,11774.0
2025-02-12 12:40:00,265.3,265.31,264.79,264.79,3117.0,263.5897,263.5997,263.083,263.083,3117.0
2025-02-12 12:45:00,264.8,265.44,264.8,265.38,7074.0,263.0929,263.7288,263.0929,263.6692,7074.0
2025-02-12 12:50:00,265.18,265.39,265.17,265.18,3512.0,263.4705,263.6791,263.4606,263.4705,3512.0
2025-02-12 12:55:00,265.1,265.3,264.94,265.02,6559.0,263.391,263.5897,263.232,263.3115,6559.0
2025-02-12 13:00:00,265.1,265.36,265.1,265.33,3915.0,263.391,263.6493,263.391,263.6195,3915.0
2025-02-12 13:05:00,265.3,265.5,265.3,265.37,1475.0,263.5897,263.7884,263.5897,263.6593,1475.0
2025-02-12 13:10:00,265.3,265.44,265.2,265.42,1983.0,263.5897,263.7288,263.4904,263.709,1983.0
2025-02-12 13:15:00,265.47,265.47,265.3,265.43,1027.0,263.7586,263.7586,263.5897,263.7189,1027.0
2025-02-12 13:20:00,265.42,265.55,265.12,265.12,1783.0,263.709,263.8381,263.4109,263.4109,1783.0
2025-02-12 13:25:00,265.23,265.23,265.16,265.16,700.0,263.5202,263.5202,263.4506,263.4506,700.0
2025-02-12 13:30:00,265.21,265.31,265.07,265.07,1722.0,263.5003,263.5997,263.3612,263.3612,1722.0
2025-02-12 13:35:00,265.08,265.34,265.04,265.32,3141.0,263.3711,263.6295,263.3314,263.6096,3141.0
2025-02-12 13:40:00,265.35,265.35,265.09,265.09,1202.0,263.6394,263.6394,263.3811,263.3811,1202.0
2025-02-12 13:45:00,265.07,265.32,265.07,265.32,1961.0,263.3612,263.6096,263.3612,263.6096,1961.0
2025-02-12 13:50:00,265.11,265.26,265.11,265.15,2231.0,263.401,263.55,263.401,263.4407,2231.0
2025-02-12 13:55:00,265.22,265.22,265.0,265.0,4765.0,263.5102,263.5102,263.2917,263.2917,4765.0
2025-02-12 14:00:00,264.97,265.0,264.74,264.83,12254.0,263.2619,263.2917,263.0333,263.1228,12254.0
2025-02-12 14:05:00,264.8,265.0,264.76,265.0,3836.0,263.0929,263.2917,263.0532,263.2917,3836.0
2025-02-12 14:10:00,265.09,265.09,264.85,264.85,520.0,263.3811,263.3811,263.1426,263.1426,520.0
2025-02-12 14:15:00,264.88,264.88,264.41,264.69,14473.0,263.1724,263.1724,262.7055,262.9837,14473.0
2025-02-12 14:20:00,264.69,265.05,264.68,265.05,4060.0,262.9837,263.3413,262.9737,263.3413,4060.0
2025-02-12 14:25:00,265.05,265.05,264.91,265.0,1000.0,263.3413,263.3413,263.2022,263.2917,1000.0
2025-02-12 14:30:00,265.03,265.11,264.94,264.94,2689.0,263.3215,263.401,263.232,263.232,2689.0
2025-02-12 14:35:00,264.91,265.16,264.91,265.1,2101.0,263.2022,263.4506,263.2022,263.391,2101.0
2025-02-12 14:40:00,265.12,265.16,264.84,264.84,4728.0,263.4109,263.4506,263.1327,263.1327,4728.0
2025-02-12 14:45:00,264.84,265.34,264.81,265.33,5330.0,263.1327,263.6295,263.1029,263.6195,5330.0
2025-02-12 14:50:00,265.37,265.37,265.25,265.25,708.0,263.6593,263.6593,263.54,263.54,708.0
2025-02-12 14:55:00,265.33,265.38,265.15,265.27,6960.0,263.6195,263.6692,263.4407,263.5599,6960.0
2025-02-12 15:00:00,265.27,265.36,265.27,265.32,1840.0,263.5599,263.6493,263.5599,263.6096,1840.0
2025-02-12 15:05:00,265.25,265.39,265.22,265.33,7039.0,263.54,263.6791,263.5102,263.6195,7039.0
2025-02-12 15:10:00,265.31,265.36,265.13,265.13,10334.0,263.5997,263.6493,263.4208,263.4208,10334.0
2025-02-12 15:15:00,265.08,265.2,264.77,264.77,5365.0,263.3711,263.4904,263.0631,263.0631,5365.0
2025-02-12 15:20:00,264.81,264.81,264.72,264.75,1219.0,263.1029,263.1029,263.0135,263.0433,1219.0
2025-02-12 15:25:00,264.81,264.92,264.66,264.8,5935.0,263.1029,263.2122,262.9539,263.0929,5935.0
2025-02-12 15:30:00,264.71,264.77,264.46,264.67,4707.0,263.0035,263.0631,262.7551,262.9638,4707.0
2025-02-12 15:35:00,264.67,264.8,264.53,264.63,8018.0,262.9638,263.0929,262.8247,262.924,8018.0
2025-02-12 15:40:00,264.69,264.84,264.67,264.73,10143.0,262.9837,263.1327,262.9638,263.0234,10143.0
2025-02-12 15:45:00,264.76,264.78,264.5,264.62,9202.0,263.0532,263.0731,262.7949,262.9141,9202.0
2025-02-12 15:50:00,264.76,265.29,264.5,264.63,13833.0,263.0532,263.5798,262.7949,262.924,13833.0
2025-02-12 15:55:00,264.67,265.2,264.6,265.12,63927.0,262.9638,263.4904,262.8942,263.4109,63927.0
2025-02-13 09:30:00,265.53,266.35,264.96,265.19,26205.0,263.8182,264.633,263.2519,263.4804,26205.0
2025-02-13 09:35:00,265.12,265.2,265.11,265.19,214.0,263.4109,263.4904,263.401,263.4804,214.0
2025-02-13 09:40:00,265.19,265.24,264.49,265.16,3841.0,263.4804,263.5301,262.7849,263.4506,3841.0
2025-02-13 09:45:00,265.16,265.36,265.02,265.19,3165.0,263.4506,263.6493,263.3115,263.4804,3165.0
2025-02-13 09:50:00,265.27,265.53,265.1,265.52,3462.0,263.5599,263.8182,263.391,263.8083,3462.0
2025-02-13 09:55:00,265.56,265.73,265.34,265.4,2695.0,263.848,264.017,263.6295,263.6891,2695.0
2025-02-13 10:00:00,265.72,266.09,265.55,265.88,4177.0,264.007,264.3746,263.8381,264.166,4177.0
2025-02-13 10:05:00,265.78,266.36,265.67,266.23,14703.0,264.0666,264.6429,263.9573,264.5137,14703.0
2025-02-13 10:10:00,266.34,266.51,265.66,265.67,9937.0,264.623,264.7919,263.9474,263.9573,9937.0
2025-02-13 10:15:00,265.76,266.76,265.74,266.52,14484.0,264.0468,265.0403,264.0269,264.8019,14484.0
2025-02-13 10:20:00,266.2,266.54,265.82,266.0,2446.0,264.4839,264.8217,264.1064,264.2852,2446.0
2025-02-13 10:25:00,265.87,266.04,265.79,266.03,2158.0,264.1561,264.325,264.0766,264.315,2158.0
2025-02-13 10:30:00,266.03,266.07,265.92,266.06,950.0,264.315,264.3548,264.2057,264.3448,950.0
2025-02-13 10:35:00,265.93,266.28,265.93,266.13,1633.0,264.2157,264.5634,264.2157,264.4144,1633.0
2025-02-13 10:40:00,265.85,265.85,265.49,265.49,1512.0,264.1362,264.1362,263.7785,263.7785,1512.0
2025-02-13 10:45:00,265.33,265.62,265.33,265.5,3393.0,263.6195,263.9077,263.6195,263.7884,3393.0
2025-02-13 10:50:00,265.5,265.58,265.3,265.32,3323.0,263.7884,263.8679,263.5897,263.6096,3323.0
2025-02-13 10:55:00,265.53,265.63,265.46,265.56,2003.0,263.8182,263.9176,263.7487,263.848,2003.0
2025-02-13 11:00:00,265.65,265.65,265.12,265.36,3520.0,263.9375,263.9375,263.4109,263.6493,3520.0
2025-02-13 11:05:00,265.36,265.95,265.36,265.95,4433.0,263.6493,264.2355,263.6493,264.2355,4433.0
2025-02-13 11:10:00,265.93,266.04,265.86,265.98,721.0,264.2157,264.325,264.1461,264.2653,721.0
2025-02-13 11:15:00,265.95,266.15,265.73,265.73,1465.0,264.2355,264.4342,264.017,264.017,1465.0
2025-02-13 11:20:00,266.08,266.47,265.93,266.44,3440.0,264.3647,264.7522,264.2157,264.7224,3440.0
2025-02-13 11:25:00,266.41,266.54,266.25,266.38,3951.0,264.6926,264.8217,264.5336,264.6628,3951.0
2025-02-13 11:30:00,266.37,266.48,265.86,265.88,3564.0,264.6528,264.7621,264.1461,264.166,3564.0
2025-02-13 11:35:00,266.0,266.14,265.87,266.01,2889.0,264.2852,264.4243,264.1561,264.2951,2889.0
2025-02-13 11:40:00,266.01,266.13,265.75,265.75,2178.0,264.2951,264.4144,264.0368,264.0368,2178.0
2025-02-13 11:45:00,265.89,265.89,265.63,265.77,7568.0,264.1759,264.1759,263.9176,264.0567,7568.0
2025-02-13 11:50:00,265.83,265.92,265.68,265.77,2619.0,264.1163,264.2057,263.9673,264.0567,2619.0
2025-02-13 11:55:00,265.74,265.88,265.74,265.82,893.0,264.0269,264.166,264.0269,264.1064,893.0
2025-02-13 12:00:00,265.78,265.89,265.7,265.87,2231.0,264.0666,264.1759,263.9871,264.1561,2231.0
2025-02-13 12:05:00,266.0,266.0,265.53,265.59,6676.0,264.2852,264.2852,263.8182,263.8779,6676.0
2025-02-13 12:10:00,265.51,265.64,264.8,265.2,27082.0,263.7984,263.9275,263.0929,263.4904,27082.0
2025-02-13 12:15:00,265.12,265.52,265.12,265.4,3345.0,263.4109,263.8083,263.4109,263.6891,3345.0
2025-02-13 12:20:00,265.27,265.51,265.27,265.41,602.0,263.5599,263.7984,263.5599,263.699,602.0
2025-02-13 12:25:00,265.44,265.63,265.31,265.44,4172.0,263.7288,263.9176,263.5997,263.7288,4172.0
2025-02-13 12:30:00,265.63,265.98,265.59,265.92,3207.0,263.9176,264.2653,263.8779,264.2057,3207.0
2025-02-13 12:35:00,265.96,266.16,265.77,265.91,2429.0,264.2455,264.4442,264.0567,264.1958,2429.0
2025-02-13 12:40:00,265.79,265.96,265.66,265.75,1743.0,264.0766,264.2455,263.9474,264.0368,1743.0
2025-02-13 12:45:00,265.71,265.78,265.45,265.69,2417.0,263.9971,264.0666,263.7388,263.9772,2417.0
2025-02-13 12:50:00,265.61,265.7,265.47,265.57,1322.0,263.8977,263.9871,263.7586,263.858,1322.0
2025-02-13 12:55:00,265.44,265.58,265.2,265.45,5950.0,263.7288,263.8679,263.4904,263.7388,5950.0
2025-02-13 13:00:00,265.31,265.48,265.31,265.47,488.0,263.5997,263.7686,263.5997,263.7586,488.0
2025-02-13 13:05:00,265.51,265.61,265.43,265.54,1202.0,263.7984,263.8977,263.7189,263.8282,1202.0
2025-02-13 13:10:00,265.66,266.08,265.53,266.03,6466.0,263.9474,264.3647,263.8182,264.315,6466.0
2025-02-13 13:15:00,266.08,266.12,265.91,266.02,2624.0,264.3647,264.4044,264.1958,264.3051,2624.0
2025-02-13 13:20:00,266.02,266.12,265.77,265.87,1406.0,264.3051,264.4044,264.0567,264.1561,1406.0
2025-02-13 13:25:00,265.97,266.21,265.87,266.1,2111.0,264.2554,264.4939,264.1561,264.3846,2111.0
2025-02-13 13:30:00,266.1,266.31,266.1,266.31,2218.0,264.3846,264.5932,264.3846,264.5932,2218.0
2025-02-13 13:35:00,266.41,266.59,266.31,266.55,6971.0,264.6926,264.8714,264.5932,264.8317,6971.0
2025-02-13 13:40:00,266.47,266.53,266.16,266.16,4106.0,264.7522,264.8118,264.4442,264.4442,4106.0
2025-02-13 13:45:00,266.16,266.16,266.16,266.16,0.0,264.4442,264.4442,264.4442,264.4442,0.0
2025-02-13 13:50:00,266.38,266.45,266.26,266.43,1454.0,264.6628,264.7323,264.5435,264.7124,1454.0
2025-02-13 13:55:00,266.43,266.58,266.38,266.58,1073.0,264.7124,264.8615,264.6628,264.8615,1073.0
2025-02-13 14:00:00,266.68,267.08,266.67,267.08,1498.0,264.9608,265.3583,264.9509,265.3583,1498.0
2025-02-13 14:05:00,267.09,267.39,267.08,267.36,800.0,265.3682,265.6663,265.3583,265.6364,800.0
2025-02-13 14:10:00,267.28,267.39,267.13,267.38,965.0,265.557,265.6663,265.4079,265.6563,965.0
2025-02-13 14:15:00,267.29,267.66,267.15,267.36,3820.0,265.5669,265.9345,265.4278,265.6364,3820.0
2025-02-13 14:20:00,267.48,267.53,267.34,267.34,1300.0,265.7557,265.8053,265.6166,265.6166,1300.0
2025-02-13 14:25:00,267.47,267.65,267.27,267.43,1843.0,265.7457,265.9246,265.547,265.706,1843.0
2025-02-13 14:30:00,267.43,267.58,267.25,267.34,2279.0,265.706,265.855,265.5272,265.6166,2279.0
2025-02-13 14:35:00,267.34,267.53,267.33,267.5,2884.0,265.6166,265.8053,265.6066,265.7755,2884.0
2025-02-13 14:40:00,267.52,267.52,267.36,267.5,2671.0,265.7954,265.7954,265.6364,265.7755,2671.0
2025-02-13 14:45:00,267.5,267.93,267.36,267.36,5187.0,265.7755,266.2028,265.6364,265.6364,5187.0
2025-02-13 14:50:00,267.4,267.5,267.34,267.5,2064.0,265.6762,265.7755,265.6166,265.7755,2064.0
2025-02-13 14:55:00,267.5,267.58,267.09,267.09,2863.0,265.7755,265.855,265.3682,265.3682,2863.0
2025-02-13 15:00:00,267.22,267.48,267.11,267.46,2566.0,265.4973,265.7557,265.3881,265.7358,2566.0
2025-02-13 15:05:00,267.5,267.6,267.43,267.48,8853.0,265.7755,265.8749,265.706,265.7557,8853.0
2025-02-13 15:10:00,267.53,267.79,267.41,267.79,2854.0,265.8053,266.0637,265.6861,266.0637,2854.0
2025-02-13 15:15:00,267.8,267.96,267.73,267.92,6347.0,266.0736,266.2326,266.0041,266.1928,6347.0
2025-02-13 15:20:00,267.99,267.99,267.55,267.59,15531.0,266.2624,266.2624,265.8252,265.865,15531.0
2025-02-13 15:25:00,267.65,268.13,267.62,268.02,3227.0,265.9246,266.4015,265.8948,266.2922,3227.0
2025-02-13 15:30:00,268.01,268.05,267.9,267.99,2906.0,266.2823,266.322,266.173,266.2624,2906.0
2025-02-13 15:35:00,267.97,268.37,267.87,268.37,17781.0,266.2425,266.6399,266.1432,266.6399,17781.0
2025-02-13 15:40:00,268.32,268.32,267.4,267.57,12637.0,266.5903,266.5903,265.6762,265.8451,12637.0
2025-02-13 15:45:00,267.65,268.18,267.59,268.18,6337.0,265.9246,266.4512,265.865,266.4512,6337.0
2025-02-13 15:50:00,268.48,268.56,268.08,268.2,24490.0,266.7492,266.8287,266.3518,266.471,24490.0
2025-02-13 15:55:00,268.3,268.33,267.73,267.75,40827.0,266.5704,266.6002,266.0041,266.0239,40827.0
2025-02-14 09:30:00,267.36,267.83,267.13,267.35,18182.0,265.6364,266.1034,265.4079,265.6265,18182.0
2025-02-14 09:35:00,267.23,267.47,266.93,267.47,10391.0,265.5073,265.7457,265.2092,265.7457,10391.0
2025-02-14 09:40:00,267.55,267.86,267.36,267.8,14796.0,265.8252,266.1332,265.6364,266.0736,14796.0
2025-02-14 09:45:00,267.66,267.98,267.36,267.76,14027.0,265.9345,266.2524,265.6364,266.0339,14027.0
2025-02-14 09:50:00,267.8,267.8,266.35,266.54,21526.0,266.0736,266.0736,264.633,264.8217,21526.0
2025-02-14 09:55:00,266.54,267.13,266.3,266.99,13324.0,264.8217,265.4079,264.5833,265.2688,13324.0
2025-02-14 10:00:00,266.93,267.0,266.02,266.13,12229.0,265.2092,265.2788,264.3051,264.4144,12229.0
2025-02-14 10:05:00,266.3,267.2,266.2,267.18,8878.0,264.5833,265.4775,264.4839,265.4576,8878.0
2025-02-14 10:10:00,267.14,267.14,266.38,266.53,6636.0,265.4179,265.4179,264.6628,264.8118,6636.0
2025-02-14 10:15:00,266.56,266.59,266.2,266.56,5554.0,264.8416,264.8714,264.4839,264.8416,5554.0
2025-02-14 10:20:00,266.39,266.54,266.33,266.51,6789.0,264.6727,264.8217,264.6131,264.7919,6789.0
2025-02-14 10:25:00,266.42,266.68,266.27,266.48,6214.0,264.7025,264.9608,264.5535,264.7621,6214.0
2025-02-14 10:30:00,266.49,267.23,266.34,266.96,11544.0,264.7721,265.5073,264.623,265.239,11544.0
2025-02-14 10:35:00,266.98,267.53,266.98,267.39,9844.0,265.2589,265.8053,265.2589,265.6663,9844.0
2025-02-14 10:40:00,267.34,267.45,267.12,267.36,6010.0,265.6166,265.7259,265.398,265.6364,6010.0
2025-02-14 10:45:00,267.2,267.32,266.96,267.25,4908.0,265.4775,265.5967,265.239,265.5272,4908.0
2025-02-14 10:50:00,267.13,267.41,267.04,267.32,9121.0,265.4079,265.6861,265.3185,265.5967,9121.0
2025-02-14 10:55:00,267.31,267.31,266.57,266.6,17055.0,265.5868,265.5868,264.8515,264.8813,17055.0
2025-02-14 11:00:00,266.72,266.87,266.54,266.72,3666.0,265.0006,265.1496,264.8217,265.0006,3666.0
2025-02-14 11:05:00,266.72,266.87,266.61,266.7,9596.0,265.0006,265.1496,264.8913,264.9807,9596.0
2025-02-14 11:10:00,266.75,266.9,266.59,266.6,10475.0,265.0304,265.1794,264.8714,264.8813,10475.0
2025-02-14 11:15:00,266.52,266.78,266.27,266.48,59691.0,264.8019,265.0602,264.5535,264.7621,59691.0
2025-02-14 11:20:00,266.48,266.75,266.47,266.61,1174.0,264.7621,265.0304,264.7522,264.8913,1174.0
2025-02-14 11:25:00,266.63,266.84,266.58,266.69,3720.0,264.9112,265.1198,264.8615,264.9708,3720.0
2025-02-14 11:30:00,266.65,266.68,266.38,266.51,6824.0,264.931,264.9608,264.6628,264.7919,6824.0
2025-02-14 11:35:00,266.41,266.51,266.13,266.25,10692.0,264.6926,264.7919,264.4144,264.5336,10692.0
2025-02-14 11:40:00,266.36,266.64,266.18,266.36,15563.0,264.6429,264.9211,264.4641,264.6429,15563.0
2025-02-14 11:45:00,266.43,266.52,266.19,266.3,6017.0,264.7124,264.8019,264.474,264.5833,6017.0
2025-02-14 11:50:00,266.3,266.3,266.06,266.25,7551.0,264.5833,264.5833,264.3448,264.5336,7551.0
2025-02-14 11:55:00,266.19,266.3,266.18,266.3,4614.0,264.474,264.5833,264.4641,264.5833,4614.0
2025-02-14 12:00:00,266.3,266.48,266.1,266.24,54881.0,264.5833,264.7621,264.3846,264.5237,54881.0
2025-02-14 12:05:00,266.31,266.44,266.04,266.04,4312.0,264.5932,264.7224,264.325,264.325,4312.0
2025-02-14 12:10:00,266.19,266.19,265.94,266.06,2255.0,264.474,264.474,264.2256,264.3448,2255.0
2025-02-14 12:15:00,265.94,266.17,265.94,266.17,1292.0,264.2256,264.4541,264.2256,264.4541,1292.0
2025-02-14 12:20:00,266.15,266.26,266.14,266.14,4011.0,264.4342,264.5435,264.4243,264.4243,4011.0
2025-02-14 12:25:00,266.16,266.29,266.15,266.29,1415.0,264.4442,264.5733,264.4342,264.5733,1415.0
2025-02-14 12:30:00,266.29,266.46,266.22,266.35,3146.0,264.5733,264.7422,264.5038,264.633,3146.0
2025-02-14 12:35:00,266.42,266.49,266.18,266.26,6870.0,264.7025,264.7721,264.4641,264.5435,6870.0
2025-02-14 12:40:00,266.31,266.45,266.28,266.3,6263.0,264.5932,264.7323,264.5634,264.5833,6263.0
2025-02-14 12:45:00,266.24,266.34,266.0,266.08,27493.0,264.5237,264.623,264.2852,264.3647,27493.0
2025-02-14 12:50:00,266.09,266.09,265.88,265.92,1928.0,264.3746,264.3746,264.166,264.2057,1928.0
2025-02-14 12:55:00,266.0,266.01,265.7,265.77,20409.0,264.2852,264.2951,263.9871,264.0567,20409.0
2025-02-14 13:00:00,265.83,265.98,265.77,265.8,9666.0,264.1163,264.2653,264.0567,264.0865,9666.0
2025-02-14 13:05:00,265.71,265.84,265.37,265.37,21196.0,263.9971,264.1262,263.6593,263.6593,21196.0
2025-02-14 13:10:00,265.34,265.74,265.33,265.41,15308.0,263.6295,264.0269,263.6195,263.699,15308.0
2025-02-14 13:15:00,265.48,265.82,265.48,265.82,3093.0,263.7686,264.1064,263.7686,264.1064,3093.0
2025-02-14 13:20:00,265.78,266.06,265.7,265.94,4063.0,264.0666,264.3448,263.9871,264.2256,4063.0
2025-02-14 13:25:00,266.06,266.15,265.96,266.12,2815.0,264.3448,264.4342,264.2455,264.4044,2815.0
2025-02-14 13:30:00,265.99,266.15,265.95,266.04,5145.0,264.2753,264.4342,264.2355,264.325,5145.0
2025-02-14 13:35:00,266.04,266.21,265.97,266.01,3993.0,264.325,264.4939,264.2554,264.2951,3993.0
2025-02-14 13:40:00,266.11,266.13,265.91,265.97,6351.0,264.3945,264.4144,264.1958,264.2554,6351.0
2025-02-14 13:45:00,266.0,266.22,265.96,266.16,8912.0,264.2852,264.5038,264.2455,264.4442,8912.0
2025-02-14 13:50:00,266.12,266.19,266.1,266.11,5932.0,264.4044,264.474,264.3846,264.3945,5932.0
2025-02-14 13:55:00,266.12,266.13,265.94,266.06,7131.0,264.4044,264.4144,264.2256,264.3448,7131.0
2025-02-14 14:00:00,266.06,266.31,266.06,266.3,5579.0,264.3448,264.5932,264.3448,264.5833,5579.0
2025-02-14 14:05:00,266.3,266.32,266.14,266.14,4031.0,264.5833,264.6032,264.4243,264.4243,4031.0
2025-02-14 14:10:00,266.17,266.22,265.9,266.09,46746.0,264.4541,264.5038,264.1859,264.3746,46746.0
2025-02-14 14:15:00,266.11,266.11,265.92,265.92,4541.0,264.3945,264.3945,264.2057,264.2057,4541.0
2025-02-14 14:20:00,265.86,265.86,265.52,265.56,4627.0,264.1461,264.1461,263.8083,263.848,4627.0
2025-02-14 14:25:00,265.54,265.61,265.21,265.33,6218.0,263.8282,263.8977,263.5003,263.6195,6218.0
2025-02-14 14:30:00,265.33,265.46,265.3,265.33,6208.0,263.6195,263.7487,263.5897,263.6195,6208.0
2025-02-14 14:35:00,265.41,265.5,265.28,265.46,7060.0,263.699,263.7884,263.5699,263.7487,7060.0
2025-02-14 14:40:00,265.45,265.61,265.41,265.49,4007.0,263.7388,263.8977,263.699,263.7785,4007.0
2025-02-14 14:45:00,265.51,265.51,265.27,265.31,5431.0,263.7984,263.7984,263.5599,263.5997,5431.0
2025-02-14 14:50:00,265.28,265.28,264.91,264.95,5592.0,263.5699,263.5699,263.2022,263.242,5592.0
2025-02-14 14:55:00,264.95,264.98,264.64,264.69,8313.0,263.242,263.2718,262.934,262.9837,8313.0
2025-02-14 15:00:00,264.71,265.08,264.68,265.07,14701.0,263.0035,263.3711,262.9737,263.3612,14701.0
2025-02-14 15:05:00,265.03,265.21,264.68,264.8,40527.0,263.3215,263.5003,262.9737,263.0929,40527.0
2025-02-14 15:10:00,264.95,265.17,264.95,265.08,9609.0,263.242,263.4606,263.242,263.3711,9609.0
2025-02-14 15:15:00,265.1,265.1,264.89,264.96,5173.0,263.391,263.391,263.1824,263.2519,5173.0
2025-02-14 15:20:00,265.02,265.02,264.41,264.43,13462.0,263.3115,263.3115,262.7055,262.7253,13462.0
2025-02-14 15:25:00,264.43,264.5,264.24,264.3,11703.0,262.7253,262.7949,262.5366,262.5962,11703.0
2025-02-14 15:30:00,264.26,264.5,264.26,264.5,11468.0,262.5564,262.7949,262.5564,262.7949,11468.0
2025-02-14 15:35:00,264.46,265.2,264.4,265.17,24649.0,262.7551,263.4904,262.6955,263.4606,24649.0
2025-02-14 15:40:00,265.09,265.38,264.73,264.73,12018.0,263.3811,263.6692,263.0234,263.0234,12018.0
2025-02-14 15:45:00,264.67,264.75,264.45,264.54,18079.0,262.9638,263.0433,262.7452,262.8346,18079.0
2025-02-14 15:50:00,264.62,265.04,264.39,264.55,29191.0,262.9141,263.3314,262.6856,262.8446,29191.0
2025-02-14 15:55:00,264.53,264.63,264.31,264.5,127615.0,262.8247,262.924,262.6061,262.7949,127615.0
2025-02-18 09:30:00,264.8,264.8,263.5,263.91,40057.0,263.0929,263.0929,261.8013,262.2087,40057.0
2025-02-18 09:35:00,263.79,264.8,263.6,264.8,11371.0,262.0895,263.0929,261.9007,263.0929,11371.0
2025-02-18 09:40:00,264.7,265.08,264.68,265.07,3264.0,262.9936,263.3711,262.9737,263.3612,3264.0
2025-02-18 09:45:00,265.07,266.6,265.07,266.6,16128.0,263.3612,264.8813,263.3612,264.8813,16128.0
2025-02-18 09:50:00,266.56,266.79,266.32,266.32,13963.0,264.8416,265.0701,264.6032,264.6032,13963.0
2025-02-18 09:55:00,266.4,266.44,265.02,265.4,8851.0,264.6826,264.7224,263.3115,263.6891,8851.0
2025-02-18 10:00:00,265.23,265.47,265.0,265.02,4200.0,263.5202,263.7586,263.2917,263.3115,4200.0
2025-02-18 10:05:00,265.02,265.36,264.67,264.68,5079.0,263.3115,263.6493,262.9638,262.9737,5079.0
2025-02-18 10:10:00,264.67,265.29,264.67,264.94,4587.0,262.9638,263.5798,262.9638,263.232,4587.0
2025-02-18 10:15:00,265.19,265.19,264.26,264.46,6647.0,263.4804,263.4804,262.5564,262.7551,6647.0
2025-02-18 10:20:00,264.52,264.84,264.21,264.84,12592.0,262.8148,263.1327,262.5068,263.1327,12592.0
2025-02-18 10:25:00,264.73,265.28,264.69,265.16,3464.0,263.0234,263.5699,262.9837,263.4506,3464.0
2025-02-18 10:30:00,265.1,265.35,265.01,265.25,3387.0,263.391,263.6394,263.3016,263.54,3387.0
2025-02-18 10:35:00,265.3,265.52,265.3,265.52,2698.0,263.5897,263.8083,263.5897,263.8083,2698.0
2025-02-18 10:40:00,265.5,266.17,265.5,265.98,8994.0,263.7884,264.4541,263.7884,264.2653,8994.0
2025-02-18 10:45:00,265.97,266.19,265.96,266.19,3338.0,264.2554,264.474,264.2455,264.474,3338.0
2025-02-18 10:50:00,266.11,266.29,266.04,266.12,6355.0,264.3945,264.5733,264.325,264.4044,6355.0
2025-02-18 10:55:00,266.02,266.09,265.76,266.08,2973.0,264.3051,264.3746,264.0468,264.3647,2973.0
2025-02-18 11:00:00,265.8,265.8,265.5,265.54,1636.0,264.0865,264.0865,263.7884,263.8282,1636.0
2025-02-18 11:05:00,265.54,265.81,265.5,265.72,5328.0,263.8282,264.0964,263.7884,264.007,5328.0
2025-02-18 11:10:00,265.75,265.77,265.49,265.77,2086.0,264.0368,264.0567,263.7785,264.0567,2086.0
2025-02-18 11:15:00,265.63,265.82,265.56,265.65,4238.0,263.9176,264.1064,263.848,263.9375,4238.0
2025-02-18 11:20:00,265.68,265.77,265.36,265.56,13349.0,263.9673,264.0567,263.6493,263.848,13349.0
2025-02-18 11:25:00,265.36,265.56,265.08,265.25,3234.0,263.6493,263.848,263.3711,263.54,3234.0
2025-02-18 11:30:00,265.37,265.75,265.23,265.69,3892.0,263.6593,264.0368,263.5202,263.9772,3892.0
2025-02-18 11:35:00,265.68,265.77,265.57,265.73,3013.0,263.9673,264.0567,263.858,264.017,3013.0
2025-02-18 11:40:00,265.73,266.01,265.73,265.89,2548.0,264.017,264.2951,264.017,264.1759,2548.0
2025-02-18 11:45:00,265.86,266.16,265.85,266.04,2918.0,264.1461,264.4442,264.1362,264.325,2918.0
2025-02-18 11:50:00,266.04,266.17,265.88,265.95,2681.0,264.325,264.4541,264.166,264.2355,2681.0
2025-02-18 11:55:00,265.94,266.04,265.86,265.98,2654.0,264.2256,264.325,264.1461,264.2653,2654.0
2025-02-18 12:00:00,265.91,265.91,265.67,265.86,2492.0,264.1958,264.1958,263.9573,264.1461,2492.0
2025-02-18 12:05:00,265.94,266.03,265.79,265.83,2392.0,264.2256,264.315,264.0766,264.1163,2392.0
2025-02-18 12:10:00,265.87,265.98,265.8,265.87,2075.0,264.1561,264.2653,264.0865,264.1561,2075.0
2025-02-18 12:15:00,265.82,265.82,265.65,265.72,1382.0,264.1064,264.1064,263.9375,264.007,1382.0
2025-02-18 12:20:00,265.65,265.65,265.15,265.15,1456.0,263.9375,263.9375,263.4407,263.4407,1456.0
2025-02-18 12:25:00,265.2,265.62,265.16,265.44,5179.0,263.4904,263.9077,263.4506,263.7288,5179.0
2025-02-18 12:30:00,265.47,265.79,265.35,265.53,2792.0,263.7586,264.0766,263.6394,263.8182,2792.0
2025-02-18 12:35:00,265.72,265.74,265.52,265.52,1261.0,264.007,264.0269,263.8083,263.8083,1261.0
2025-02-18 12:40:00,265.56,265.57,265.52,265.57,697.0,263.848,263.858,263.8083,263.858,697.0
2025-02-18 12:45:00,265.59,265.7,265.45,265.54,3155.0,263.8779,263.9871,263.7388,263.8282,3155.0
2025-02-18 12:50:00,265.63,265.65,265.53,265.54,1191.0,263.9176,263.9375,263.8182,263.8282,1191.0
2025-02-18 12:55:00,265.54,265.88,265.53,265.75,5572.0,263.8282,264.166,263.8182,264.0368,5572.0
2025-02-18 13:00:00,265.71,265.93,265.71,265.9,2219.0,263.9971,264.2157,263.9971,264.1859,2219.0
2025-02-18 13:05:00,265.85,266.19,265.85,265.95,5523.0,264.1362,264.474,264.1362,264.2355,5523.0
2025-02-18 13:10:00,265.91,265.97,265.78,265.93,1755.0,264.1958,264.2554,264.0666,264.2157,1755.0
2025-02-18 13:15:00,265.98,266.07,265.89,266.01,2567.0,264.2653,264.3548,264.1759,264.2951,2567.0
2025-02-18 13:20:00,265.87,265.99,265.72,265.9,2861.0,264.1561,264.2753,264.007,264.1859,2861.0
2025-02-18 13:25:00,265.77,266.01,265.76,266.01,2920.0,264.0567,264.2951,264.0468,264.2951,2920.0
2025-02-18 13:30:00,265.99,266.3,265.99,266.18,6479.0,264.2753,264.5833,264.2753,264.4641,6479.0
2025-02-18 13:35:00,266.21,266.36,266.13,266.14,2865.0,264.4939,264.6429,264.4144,264.4243,2865.0
2025-02-18 13:40:00,266.14,266.17,266.07,266.07,2185.0,264.4243,264.4541,264.3548,264.3548,2185.0
2025-02-18 13:45:00,266.11,266.19,266.03,266.03,4225.0,264.3945,264.474,264.315,264.315,4225.0
2025-02-18 13:50:00,266.17,266.19,266.02,266.11,5499.0,264.4541,264.474,264.3051,264.3945,5499.0
2025-02-18 13:55:00,266.02,266.11,265.78,265.85,5621.0,264.3051,264.3945,264.0666,264.1362,5621.0
2025-02-18 14:00:00,265.85,266.14,265.84,266.04,6668.0,264.1362,264.4243,264.1262,264.325,6668.0
2025-02-18 14:05:00,266.04,266.12,265.77,265.86,6043.0,264.325,264.4044,264.0567,264.1461,6043.0
2025-02-18 14:10:00,265.83,265.95,265.81,265.81,2063.0,264.1163,264.2355,264.0964,264.0964,2063.0
2025-02-18 14:15:00,265.78,265.92,265.77,265.88,2561.0,264.0666,264.2057,264.0567,264.166,2561.0
2025-02-18 14:20:00,265.82,265.97,265.82,265.84,4293.0,264.1064,264.2554,264.1064,264.1262,4293.0
2025-02-18 14:25:00,265.89,266.03,265.82,265.96,5573.0,264.1759,264.315,264.1064,264.2455,5573.0
2025-02-18 14:30:00,265.96,266.03,265.78,265.85,4181.0,264.2455,264.315,264.0666,264.1362,4181.0
2025-02-18 14:35:00,265.86,265.86,265.72,265.77,4237.0,264.1461,264.1461,264.007,264.0567,4237.0
2025-02-18 14:40:00,265.77,266.0,265.77,265.94,6909.0,264.0567,264.2852,264.0567,264.2256,6909.0
2025-02-18 14:45:00,265.96,266.08,265.94,266.06,1963.0,264.2455,264.3647,264.2256,264.3448,1963.0
2025-02-18 14:50:00,266.07,266.21,266.02,266.13,6981.0,264.3548,264.4939,264.3051,264.4144,6981.0
2025-02-18 14:55:00,266.03,266.25,266.03,266.15,8001.0,264.315,264.5336,264.315,264.4342,8001.0
2025-02-18 15:00:00,266.17,266.35,266.13,266.25,2486.0,264.4541,264.633,264.4144,264.5336,2486.0
2025-02-18 15:05:00,266.25,266.26,265.95,265.95,2588.0,264.5336,264.5435,264.2355,264.2355,2588.0
2025-02-18 15:10:00,265.99,266.04,265.83,266.04,3781.0,264.2753,264.325,264.1163,264.325,3781.0
2025-02-18 15:15:00,265.94,265.95,265.72,265.89,5240.0,264.2256,264.2355,264.007,264.1759,5240.0
2025-02-18 15:20:00,265.77,266.13,265.77,266.1,3043.0,264.0567,264.4144,264.0567,264.3846,3043.0
2025-02-18 15:25:00,266.1,266.11,265.88,265.95,5023.0,264.3846,264.3945,264.166,264.2355,5023.0
2025-02-18 15:30:00,266.04,266.16,266.0,266.08,7510.0,264.325,264.4442,264.2852,264.3647,7510.0
2025-02-18 15:35:00,266.09,266.09,265.74,265.76,12509.0,264.3746,264.3746,264.0269,264.0468,12509.0
2025-02-18 15:40:00,265.74,265.83,265.43,265.62,8672.0,264.0269,264.1163,263.7189,263.9077,8672.0
2025-02-18 15:45:00,265.62,265.98,265.55,265.87,12564.0,263.9077,264.2653,263.8381,264.1561,12564.0
2025-02-18 15:50:00,265.87,266.33,265.87,266.05,22098.0,264.1561,264.6131,264.1561,264.3349,22098.0
2025-02-18 15:55:00,266.04,266.71,265.95,266.65,83119.0,264.325,264.9906,264.2355,264.931,83119.0
2025-02-19 09:30:00,265.18,266.25,265.18,266.25,26732.0,263.4705,264.5336,263.4705,264.5336,26732.0
2025-02-19 09:35:00,266.03,266.82,266.0,266.81,8332.0,264.315,265.0999,264.2852,265.09,8332.0
2025-02-19 09:40:00,266.81,267.59,266.68,267.55,4626.0,265.09,265.865,264.9608,265.8252,4626.0
2025-02-19 09:45:00,267.57,267.65,267.19,267.34,2481.0,265.8451,265.9246,265.4675,265.6166,2481.0
2025-02-19 09:50:00,267.18,267.35,266.86,267.16,4206.0,265.4576,265.6265,265.1397,265.4377,4206.0
2025-02-19 09:55:00,267.01,267.5,266.9,267.18,4165.0,265.2887,265.7755,265.1794,265.4576,4165.0
2025-02-19 10:00:00,267.01,267.01,266.73,266.79,1876.0,265.2887,265.2887,265.0105,265.0701,1876.0
2025-02-19 10:05:00,267.06,267.51,266.92,267.51,3326.0,265.3384,265.7855,265.1993,265.7855,3326.0
2025-02-19 10:10:00,267.68,267.68,267.2,267.26,2651.0,265.9544,265.9544,265.4775,265.5371,2651.0
2025-02-19 10:15:00,267.4,267.48,267.1,267.36,1569.0,265.6762,265.7557,265.3781,265.6364,1569.0
2025-02-19 10:20:00,267.49,267.64,267.42,267.47,1296.0,265.7656,265.9146,265.6961,265.7457,1296.0
2025-02-19 10:25:00,267.47,267.65,267.46,267.47,996.0,265.7457,265.9246,265.7358,265.7457,996.0
2025-02-19 10:30:00,267.47,267.62,267.08,267.26,3757.0,265.7457,265.8948,265.3583,265.5371,3757.0
2025-02-19 10:35:00,267.24,267.46,266.99,267.01,3707.0,265.5172,265.7358,265.2688,265.2887,3707.0
2025-02-19 10:40:00,267.13,267.24,267.0,267.01,1484.0,265.4079,265.5172,265.2788,265.2887,1484.0
2025-02-19 10:45:00,267.01,267.06,266.77,266.77,5631.0,265.2887,265.3384,265.0502,265.0502,5631.0
2025-02-19 10:50:00,266.92,267.63,266.92,267.63,2579.0,265.1993,265.9047,265.1993,265.9047,2579.0
2025-02-19 10:55:00,267.41,267.57,267.38,267.38,882.0,265.6861,265.8451,265.6563,265.6563,882.0
2025-02-19 11:00:00,267.4,267.4,266.82,266.87,2951.0,265.6762,265.6762,265.0999,265.1496,2951.0
2025-02-19 11:05:00,266.83,266.98,266.83,266.98,500.0,265.1099,265.2589,265.1099,265.2589,500.0
2025-02-19 11:10:00,266.98,267.04,266.84,267.04,717.0,265.2589,265.3185,265.1198,265.3185,717.0
2025-02-19 11:15:00,266.84,266.84,266.54,266.54,3480.0,265.1198,265.1198,264.8217,264.8217,3480.0
2025-02-19 11:20:00,266.39,266.6,266.33,266.41,738.0,264.6727,264.8813,264.6131,264.6926,738.0
2025-02-19 11:25:00,266.39,266.39,266.17,266.21,3506.0,264.6727,264.6727,264.4541,264.4939,3506.0
2025-02-19 11:30:00,266.19,266.26,266.03,266.15,1430.0,264.474,264.5435,264.315,264.4342,1430.0
2025-02-19 11:35:00,266.23,266.23,265.88,265.88,1248.0,264.5137,264.5137,264.166,264.166,1248.0
2025-02-19 11:40:00,265.9,266.12,265.9,266.1,1770.0,264.1859,264.4044,264.1859,264.3846,1770.0
2025-02-19 11:45:00,266.24,266.37,266.24,266.37,1039.0,264.5237,264.6528,264.5237,264.6528,1039.0
2025-02-19 11:50:00,266.32,266.33,266.11,266.25,1991.0,264.6032,264.6131,264.3945,264.5336,1991.0
2025-02-19 11:55:00,266.14,266.27,266.06,266.06,756.0,264.4243,264.5535,264.3448,264.3448,756.0
2025-02-19 12:00:00,266.03,266.22,266.01,266.13,3020.0,264.315,264.5038,264.2951,264.4144,3020.0
2025-02-19 12:05:00,266.13,266.13,265.91,265.91,1630.0,264.4144,264.4144,264.1958,264.1958,1630.0
2025-02-19 12:10:00,266.14,266.14,265.44,265.56,5344.0,264.4243,264.4243,263.7288,263.848,5344.0
2025-02-19 12:15:00,265.57,265.68,265.45,265.61,1650.0,263.858,263.9673,263.7388,263.8977,1650.0
2025-02-19 12:20:00,265.65,265.66,265.21,265.37,8160.0,263.9375,263.9474,263.5003,263.6593,8160.0
2025-02-19 12:25:00,265.15,265.27,264.98,264.98,3959.0,263.4407,263.5599,263.2718,263.2718,3959.0
2025-02-19 12:30:00,265.22,265.23,264.72,264.9,2313.0,263.5102,263.5202,263.0135,263.1923,2313.0
2025-02-19 12:35:00,264.89,264.89,264.67,264.67,5378.0,263.1824,263.1824,262.9638,262.9638,5378.0
2025-02-19 12:40:00,264.67,264.7,264.52,264.53,2150.0,262.9638,262.9936,262.8148,262.8247,2150.0
2025-02-19 12:45:00,264.53,264.86,264.37,264.86,4601.0,262.8247,263.1526,262.6657,263.1526,4601.0
2025-02-19 12:50:00,264.74,264.87,264.58,264.59,3391.0,263.0333,263.1625,262.8744,262.8843,3391.0
2025-02-19 12:55:00,264.68,264.72,264.68,264.72,1100.0,262.9737,263.0135,262.9737,263.0135,1100.0
2025-02-19 13:00:00,264.72,264.83,264.71,264.78,1523.0,263.0135,263.1228,263.0035,263.0731,1523.0
2025-02-19 13:05:00,264.92,265.18,264.92,265.05,1400.0,263.2122,263.4705,263.2122,263.3413,1400.0
2025-02-19 13:10:00,264.86,264.98,264.8,264.98,716.0,263.1526,263.2718,263.0929,263.2718,716.0
2025-02-19 13:15:00,264.72,264.93,264.72,264.88,600.0,263.0135,263.2221,263.0135,263.1724,600.0
2025-02-19 13:20:00,264.9,264.9,264.9,264.9,368.0,263.1923,263.1923,263.1923,263.1923,368.0
2025-02-19 13:25:00,264.96,264.96,264.68,264.93,4449.0,263.2519,263.2519,262.9737,263.2221,4449.0
2025-02-19 13:30:00,264.95,265.09,264.92,265.09,1014.0,263.242,263.3811,263.2122,263.3811,1014.0
2025-02-19 13:35:00,264.9,264.9,264.69,264.82,2422.0,263.1923,263.1923,262.9837,263.1128,2422.0
2025-02-19 13:40:00,264.83,265.09,264.83,265.08,1408.0,263.1228,263.3811,263.1228,263.3711,1408.0
2025-02-19 13:45:00,265.02,265.03,264.88,265.01,1241.0,263.3115,263.3215,263.1724,263.3016,1241.0
2025-02-19 13:50:00,264.89,265.1,264.88,264.98,2166.0,263.1824,263.391,263.1724,263.2718,2166.0
2025-02-19 13:55:00,265.01,265.08,264.89,264.89,1129.0,263.3016,263.3711,263.1824,263.1824,1129.0
2025-02-19 14:00:00,264.99,265.09,264.89,264.99,5478.0,263.2817,263.3811,263.1824,263.2817,5478.0
2025-02-19 14:05:00,264.92,265.09,264.87,265.09,3864.0,263.2122,263.3811,263.1625,263.3811,3864.0
2025-02-19 14:10:00,265.12,265.3,265.06,265.23,4028.0,263.4109,263.5897,263.3513,263.5202,4028.0
2025-02-19 14:15:00,265.28,265.45,265.22,265.34,2784.0,263.5699,263.7388,263.5102,263.6295,2784.0
2025-02-19 14:20:00,265.51,265.51,265.29,265.3,4391.0,263.7984,263.7984,263.5798,263.5897,4391.0
2025-02-19 14:25:00,265.42,265.43,265.23,265.43,1978.0,263.709,263.7189,263.5202,263.7189,1978.0
2025-02-19 14:30:00,265.43,265.43,265.2,265.21,1519.0,263.7189,263.7189,263.4904,263.5003,1519.0
2025-02-19 14:35:00,265.13,265.17,265.05,265.17,2369.0,263.4208,263.4606,263.3413,263.4606,2369.0
2025-02-19 14:40:00,265.23,265.28,265.1,265.11,2183.0,263.5202,263.5699,263.391,263.401,2183.0
2025-02-19 14:45:00,265.23,265.28,265.12,265.19,1969.0,263.5202,263.5699,263.4109,263.4804,1969.0
2025-02-19 14:50:00,265.19,265.36,265.09,265.33,1901.0,263.4804,263.6493,263.3811,263.6195,1901.0
2025-02-19 14:55:00,265.33,265.33,265.19,265.32,2204.0,263.6195,263.6195,263.4804,263.6096,2204.0
2025-02-19 15:00:00,265.35,265.41,265.25,265.27,7002.0,263.6394,263.699,263.54,263.5599,7002.0
2025-02-19 15:05:00,265.25,265.34,265.07,265.09,3749.0,263.54,263.6295,263.3612,263.3811,3749.0
2025-02-19 15:10:00,265.2,265.34,265.16,265.29,3055.0,263.4904,263.6295,263.4506,263.5798,3055.0
2025-02-19 15:15:00,265.23,265.59,265.23,265.37,6954.0,263.5202,263.8779,263.5202,263.6593,6954.0
2025-02-19 15:20:00,265.37,265.63,265.36,265.47,3170.0,263.6593,263.9176,263.6493,263.7586,3170.0
2025-02-19 15:25:00,265.63,266.03,265.56,266.03,3637.0,263.9176,264.315,263.848,264.315,3637.0
2025-02-19 15:30:00,265.99,266.33,265.99,266.07,7119.0,264.2753,264.6131,264.2753,264.3548,7119.0
2025-02-19 15:35:00,266.09,266.22,266.09,266.21,1000.0,264.3746,264.5038,264.3746,264.4939,1000.0
2025-02-19 15:40:00,266.24,266.42,266.05,266.42,14947.0,264.5237,264.7025,264.3349,264.7025,14947.0
2025-02-19 15:45:00,266.53,266.86,266.42,266.67,3668.0,264.8118,265.1397,264.7025,264.9509,3668.0
2025-02-19 15:50:00,266.91,267.06,266.27,266.35,11632.0,265.1893,265.3384,264.5535,264.633,11632.0
2025-02-19 15:55:00,266.41,266.52,266.3,266.45,36239.0,264.6926,264.8019,264.5833,264.7323,36239.0
2025-02-20 09:30:00,265.51,265.59,264.21,265.37,15477.0,263.7984,263.8779,262.5068,263.6593,15477.0
2025-02-20 09:35:00,264.92,265.3,263.45,263.95,5430.0,263.2122,263.5897,261.7517,262.2484,5430.0
2025-02-20 09:40:00,263.98,263.98,263.14,263.27,7562.0,262.2782,262.2782,261.4437,261.5728,7562.0
2025-02-20 09:45:00,263.27,264.6,263.27,264.4,11835.0,261.5728,262.8942,261.5728,262.6955,11835.0
2025-02-20 09:50:00,264.15,265.25,264.15,265.14,2075.0,262.4471,263.54,262.4471,263.4308,2075.0
2025-02-20 09:55:00,265.08,265.59,265.08,265.56,2055.0,263.3711,263.8779,263.3711,263.848,2055.0
2025-02-20 10:00:00,265.7,266.03,265.5,265.5,6578.0,263.9871,264.315,263.7884,263.7884,6578.0
2025-02-20 10:05:00,265.53,265.94,265.21,265.94,3949.0,263.8182,264.2256,263.5003,264.2256,3949.0
2025-02-20 10:10:00,265.61,265.68,265.29,265.63,2126.0,263.8977,263.9673,263.5798,263.9176,2126.0
2025-02-20 10:15:00,265.41,265.54,264.99,264.99,1825.0,263.699,263.8282,263.2817,263.2817,1825.0
2025-02-20 10:20:00,264.9,264.95,264.63,264.63,1687.0,263.1923,263.242,262.924,262.924,1687.0
2025-02-20 10:25:00,264.8,265.02,264.79,264.82,2704.0,263.0929,263.3115,263.083,263.1128,2704.0
2025-02-20 10:30:00,264.97,265.02,264.89,264.89,974.0,263.2619,263.3115,263.1824,263.1824,974.0
2025-02-20 10:35:00,264.86,264.9,264.45,264.59,1956.0,263.1526,263.1923,262.7452,262.8843,1956.0
2025-02-20 10:40:00,264.25,264.81,264.25,264.81,3191.0,262.5465,263.1029,262.5465,263.1029,3191.0
2025-02-20 10:45:00,264.75,264.85,264.52,264.62,2302.0,263.0433,263.1426,262.8148,262.9141,2302.0
2025-02-20 10:50:00,264.7,264.99,264.45,264.46,2473.0,262.9936,263.2817,262.7452,262.7551,2473.0
2025-02-20 10:55:00,264.66,264.76,264.35,264.68,3410.0,262.9539,263.0532,262.6458,262.9737,3410.0
2025-02-20 11:00:00,264.81,264.85,264.21,264.39,3599.0,263.1029,263.1426,262.5068,262.6856,3599.0
2025-02-20 11:05:00,264.11,264.53,264.11,264.27,2678.0,262.4074,262.8247,262.4074,262.5664,2678.0
2025-02-20 11:10:00,264.24,264.68,264.24,264.47,1250.0,262.5366,262.9737,262.5366,262.7651,1250.0
2025-02-20 11:15:00,264.53,264.57,264.25,264.25,774.0,262.8247,262.8644,262.5465,262.5465,774.0
2025-02-20 11:20:00,264.51,264.51,264.14,264.16,2869.0,262.8048,262.8048,262.4372,262.4571,2869.0
2025-02-20 11:25:00,264.19,264.46,264.14,264.34,7060.0,262.4869,262.7551,262.4372,262.6359,7060.0
2025-02-20 11:30:00,264.44,264.45,264.26,264.32,400.0,262.7353,262.7452,262.5564,262.616,400.0
2025-02-20 11:35:00,264.08,264.08,263.95,263.95,1431.0,262.3776,262.3776,262.2484,262.2484,1431.0
2025-02-20 11:40:00,263.93,264.6,263.93,264.6,8542.0,262.2286,262.8942,262.2286,262.8942,8542.0
2025-02-20 11:45:00,264.47,264.71,264.43,264.54,4367.0,262.7651,263.0035,262.7253,262.8346,4367.0
2025-02-20 11:50:00,264.54,264.85,264.47,264.73,2989.0,262.8346,263.1426,262.7651,263.0234,2989.0
2025-02-20 11:55:00,264.71,264.81,264.6,264.72,2046.0,263.0035,263.1029,262.8942,263.0135,2046.0
2025-02-20 12:00:00,264.6,264.74,264.45,264.66,4282.0,262.8942,263.0333,262.7452,262.9539,4282.0
2025-02-20 12:05:00,264.67,264.77,264.55,264.58,2254.0,262.9638,263.0631,262.8446,262.8744,2254.0
2025-02-20 12:10:00,264.61,264.9,264.6,264.9,2796.0,262.9042,263.1923,262.8942,263.1923,2796.0
2025-02-20 12:15:00,264.92,265.0,264.78,264.78,5236.0,263.2122,263.2917,263.0731,263.0731,5236.0
2025-02-20 12:20:00,265.02,265.02,264.88,264.88,1430.0,263.3115,263.3115,263.1724,263.1724,1430.0
2025-02-20 12:25:00,264.88,264.89,264.7,264.7,1127.0,263.1724,263.1824,262.9936,262.9936,1127.0
2025-02-20 12:30:00,264.67,264.98,264.67,264.97,3583.0,262.9638,263.2718,262.9638,263.2619,3583.0
2025-02-20 12:35:00,264.97,265.11,264.96,265.1,4915.0,263.2619,263.401,263.2519,263.391,4915.0
2025-02-20 12:40:00,265.11,265.16,264.95,265.15,3457.0,263.401,263.4506,263.242,263.4407,3457.0
2025-02-20 12:45:00,265.12,265.12,265.0,265.12,4573.0,263.4109,263.4109,263.2917,263.4109,4573.0
2025-02-20 12:50:00,265.12,265.12,264.93,265.0,8451.0,263.4109,263.4109,263.2221,263.2917,8451.0
2025-02-20 12:55:00,264.93,265.06,264.73,264.88,6934.0,263.2221,263.3513,263.0234,263.1724,6934.0
2025-02-20 13:00:00,264.83,265.02,264.71,264.79,5806.0,263.1228,263.3115,263.0035,263.083,5806.0
2025-02-20 13:05:00,264.75,264.75,264.58,264.69,6035.0,263.0433,263.0433,262.8744,262.9837,6035.0
2025-02-20 13:10:00,264.8,264.98,264.79,264.94,1735.0,263.0929,263.2718,263.083,263.232,1735.0
2025-02-20 13:15:00,264.95,265.2,264.81,264.81,3518.0,263.242,263.4904,263.1029,263.1029,3518.0
2025-02-20 13:20:00,264.83,265.08,264.79,264.93,6670.0,263.1228,263.3711,263.083,263.2221,6670.0
2025-02-20 13:25:00,264.96,265.06,264.96,265.03,1420.0,263.2519,263.3513,263.2519,263.3215,1420.0
2025-02-20 13:30:00,265.03,265.46,265.02,265.31,3223.0,263.3215,263.7487,263.3115,263.5997,3223.0
2025-02-20 13:35:00,265.31,265.55,265.31,265.55,1950.0,263.5997,263.8381,263.5997,263.8381,1950.0
2025-02-20 13:40:00,265.56,265.91,265.42,265.84,3743.0,263.848,264.1958,263.709,264.1262,3743.0
2025-02-20 13:45:00,265.84,265.96,265.71,265.84,3901.0,264.1262,264.2455,263.9971,264.1262,3901.0
2025-02-20 13:50:00,265.87,265.88,265.75,265.88,1575.0,264.1561,264.166,264.0368,264.166,1575.0
2025-02-20 13:55:00,265.88,266.11,265.76,265.99,3737.0,264.166,264.3945,264.0468,264.2753,3737.0
2025-02-20 14:00:00,265.96,266.22,265.83,266.21,4413.0,264.2455,264.5038,264.1163,264.4939,4413.0
2025-02-20 14:05:00,266.1,266.39,266.1,266.37,2421.0,264.3846,264.6727,264.3846,264.6528,2421.0
2025-02-20 14:10:00,266.5,266.71,266.39,266.69,2372.0,264.782,264.9906,264.6727,264.9708,2372.0
2025-02-20 14:15:00,266.69,266.69,266.4,266.56,7772.0,264.9708,264.9708,264.6826,264.8416,7772.0
2025-02-20 14:20:00,266.45,266.67,266.45,266.58,2278.0,264.7323,264.9509,264.7323,264.8615,2278.0
2025-02-20 14:25:00,266.55,266.59,266.44,266.58,3484.0,264.8317,264.8714,264.7224,264.8615,3484.0
2025-02-20 14:30:00,266.54,266.69,266.47,266.66,2501.0,264.8217,264.9708,264.7522,264.941,2501.0
2025-02-20 14:35:00,266.59,266.88,266.59,266.85,2231.0,264.8714,265.1595,264.8714,265.1297,2231.0
2025-02-20 14:40:00,266.98,266.98,266.72,266.9,3508.0,265.2589,265.2589,265.0006,265.1794,3508.0
2025-02-20 14:45:00,266.9,266.98,266.88,266.92,5051.0,265.1794,265.2589,265.1595,265.1993,5051.0
2025-02-20 14:50:00,266.93,267.05,266.92,267.03,2720.0,265.2092,265.3284,265.1993,265.3086,2720.0
2025-02-20 14:55:00,267.03,267.36,267.02,267.27,7703.0,265.3086,265.6364,265.2986,265.547,7703.0
2025-02-20 15:00:00,267.29,267.35,267.18,267.29,3062.0,265.5669,265.6265,265.4576,265.5669,3062.0
2025-02-20 15:05:00,267.29,267.44,267.28,267.37,8311.0,265.5669,265.7159,265.557,265.6464,8311.0
2025-02-20 15:10:00,267.41,267.55,267.32,267.43,2954.0,265.6861,265.8252,265.5967,265.706,2954.0
2025-02-20 15:15:00,267.47,267.58,267.34,267.47,9123.0,265.7457,265.855,265.6166,265.7457,9123.0
2025-02-20 15:20:00,267.5,267.89,267.5,267.78,13534.0,265.7755,266.163,265.7755,266.0537,13534.0
2025-02-20 15:25:00,267.78,267.87,267.71,267.82,5383.0,266.0537,266.1432,265.9842,266.0935,5383.0
2025-02-20 15:30:00,267.82,268.08,267.75,268.08,15284.0,266.0935,266.3518,266.0239,266.3518,15284.0
2025-02-20 15:35:00,268.07,268.09,267.7,267.85,17342.0,266.3419,266.3617,265.9743,266.1233,17342.0
2025-02-20 15:40:00,267.85,267.89,267.67,267.68,9950.0,266.1233,266.163,265.9444,265.9544,9950.0
2025-02-20 15:45:00,267.68,267.88,267.68,267.85,10665.0,265.9544,266.1531,265.9544,266.1233,10665.0
2025-02-20 15:50:00,267.91,268.01,267.38,267.44,25382.0,266.1829,266.2823,265.6563,265.7159,25382.0
2025-02-20 15:55:00,267.49,267.77,267.4,267.51,71220.0,265.7656,266.0438,265.6762,265.7855,71220.0
2025-02-21 09:30:00,267.53,268.04,266.91,267.06,62666.0,265.8053,266.3121,265.1893,265.3384,62666.0
2025-02-21 09:35:00,267.16,268.13,266.68,268.13,3903.0,265.4377,266.4015,264.9608,266.4015,3903.0
2025-02-21 09:40:00,267.87,268.51,267.27,267.46,5123.0,266.1432,266.779,265.547,265.7358,5123.0
2025-02-21 09:45:00,267.55,267.8,267.4,267.6,2191.0,265.8252,266.0736,265.6762,265.8749,2191.0
2025-02-21 09:50:00,267.51,267.51,267.22,267.26,955.0,265.7855,265.7855,265.4973,265.5371,955.0
2025-02-21 09:55:00,267.24,267.93,267.22,267.89,2296.0,265.5172,266.2028,265.4973,266.163,2296.0
2025-02-21 10:00:00,267.35,267.35,267.03,267.09,2745.0,265.6265,265.6265,265.3086,265.3682,2745.0
2025-02-21 10:05:00,267.05,267.59,267.05,267.59,2107.0,265.3284,265.865,265.3284,265.865,2107.0
2025-02-21 10:10:00,267.41,267.54,267.03,267.04,10371.0,265.6861,265.8153,265.3086,265.3185,10371.0
2025-02-21 10:15:00,267.09,267.51,267.05,267.5,2295.0,265.3682,265.7855,265.3284,265.7755,2295.0
2025-02-21 10:20:00,267.59,267.61,267.43,267.46,2650.0,265.865,265.8848,265.706,265.7358,2650.0
2025-02-21 10:25:00,267.64,267.7,267.49,267.68,1322.0,265.9146,265.9743,265.7656,265.9544,1322.0
2025-02-21 10:30:00,267.52,267.98,267.52,267.61,1285.0,265.7954,266.2524,265.7954,265.8848,1285.0
2025-02-21 10:35:00,267.62,267.78,267.59,267.72,2640.0,265.8948,266.0537,265.865,265.9941,2640.0
2025-02-21 10:40:00,267.71,267.72,267.51,267.64,1682.0,265.9842,265.9941,265.7855,265.9146,1682.0
2025-02-21 10:45:00,267.54,267.91,267.52,267.55,5279.0,265.8153,266.1829,265.7954,265.8252,5279.0
2025-02-21 10:50:00,267.58,267.63,267.25,267.25,1157.0,265.855,265.9047,265.5272,265.5272,1157.0
2025-02-21 10:55:00,267.33,267.44,267.26,267.3,2757.0,265.6066,265.7159,265.5371,265.5768,2757.0
2025-02-21 11:00:00,267.34,267.46,267.17,267.26,1341.0,265.6166,265.7358,265.4477,265.5371,1341.0
2025-02-21 11:05:00,267.23,267.35,267.23,267.25,1006.0,265.5073,265.6265,265.5073,265.5272,1006.0
2025-02-21 11:10:00,267.25,267.64,267.21,267.51,7436.0,265.5272,265.9146,265.4874,265.7855,7436.0
2025-02-21 11:15:00,267.51,267.54,267.09,267.22,2147.0,265.7855,265.8153,265.3682,265.4973,2147.0
2025-02-21 11:20:00,267.22,267.76,267.22,267.53,3468.0,265.4973,266.0339,265.4973,265.8053,3468.0
2025-02-21 11:25:00,267.59,267.85,267.57,267.85,1047.0,265.865,266.1233,265.8451,266.1233,1047.0
2025-02-21 11:30:00,267.86,267.86,267.64,267.76,1728.0,266.1332,266.1332,265.9146,266.0339,1728.0
2025-02-21 11:35:00,267.76,267.86,267.66,267.74,2841.0,266.0339,266.1332,265.9345,266.014,2841.0
2025-02-21 11:40:00,267.89,267.89,267.72,267.72,1431.0,266.163,266.163,265.9941,265.9941,1431.0
2025-02-21 11:45:00,267.91,268.22,267.86,268.13,5426.0,266.1829,266.4909,266.1332,266.4015,5426.0
2025-02-21 11:50:00,268.1,268.12,267.98,268.11,1944.0,266.3717,266.3915,266.2524,266.3816,1944.0
2025-02-21 11:55:00,268.03,268.36,268.02,268.28,3950.0,266.3021,266.63,266.2922,266.5505,3950.0
2025-02-21 12:00:00,268.29,268.29,268.16,268.25,968.0,266.5605,266.5605,266.4313,266.5207,968.0
2025-02-21 12:05:00,268.25,268.35,268.14,268.21,762.0,266.5207,266.6201,266.4114,266.481,762.0
2025-02-21 12:10:00,268.22,268.42,268.17,268.42,1533.0,266.4909,266.6896,266.4412,266.6896,1533.0
2025-02-21 12:15:00,268.35,268.63,268.35,268.46,4764.0,266.6201,266.8983,266.6201,266.7294,4764.0
2025-02-21 12:20:00,268.5,268.65,268.43,268.62,2765.0,266.7691,266.9181,266.6995,266.8883,2765.0
2025-02-21 12:25:00,268.54,268.63,268.2,268.2,2093.0,266.8088,266.8983,266.471,266.471,2093.0
2025-02-21 12:30:00,268.03,268.14,267.97,268.03,2118.0,266.3021,266.4114,266.2425,266.3021,2118.0
2025-02-21 12:35:00,268.03,268.23,267.86,268.08,5236.0,266.3021,266.5008,266.1332,266.3518,5236.0
2025-02-21 12:40:00,268.13,268.24,268.01,268.21,4244.0,266.4015,266.5108,266.2823,266.481,4244.0
2025-02-21 12:45:00,268.3,268.3,267.94,268.13,3009.0,266.5704,266.5704,266.2127,266.4015,3009.0
2025-02-21 12:50:00,268.13,268.31,267.97,268.13,5206.0,266.4015,266.5803,266.2425,266.4015,5206.0
2025-02-21 12:55:00,268.13,268.13,267.66,267.75,3022.0,266.4015,266.4015,265.9345,266.0239,3022.0
2025-02-21 13:00:00,267.74,267.81,267.0,267.0,5263.0,266.014,266.0835,265.2788,265.2788,5263.0
2025-02-21 13:05:00,266.98,267.11,266.61,266.91,3820.0,265.2589,265.3881,264.8913,265.1893,3820.0
2025-02-21 13:10:00,266.89,266.99,266.66,266.99,6802.0,265.1695,265.2688,264.941,265.2688,6802.0
2025-02-21 13:15:00,267.03,267.08,266.66,266.66,2053.0,265.3086,265.3583,264.941,264.941,2053.0
2025-02-21 13:20:00,266.66,266.7,266.46,266.56,4469.0,264.941,264.9807,264.7422,264.8416,4469.0
2025-02-21 13:25:00,266.63,266.64,266.08,266.14,3684.0,264.9112,264.9211,264.3647,264.4243,3684.0
2025-02-21 13:30:00,266.08,266.36,265.85,265.97,10508.0,264.3647,264.6429,264.1362,264.2554,10508.0
2025-02-21 13:35:00,265.98,266.24,265.97,266.12,4945.0,264.2653,264.5237,264.2554,264.4044,4945.0
2025-02-21 13:40:00,266.12,266.28,266.01,266.01,2037.0,264.4044,264.5634,264.2951,264.2951,2037.0
2025-02-21 13:45:00,266.0,266.21,265.96,266.2,3753.0,264.2852,264.4939,264.2455,264.4839,3753.0
2025-02-21 13:50:00,266.13,266.42,266.13,266.41,2576.0,264.4144,264.7025,264.4144,264.6926,2576.0
2025-02-21 13:55:00,266.36,266.5,266.32,266.46,9557.0,264.6429,264.782,264.6032,264.7422,9557.0
2025-02-21 14:00:00,266.39,266.39,265.92,265.94,9849.0,264.6727,264.6727,264.2057,264.2256,9849.0
2025-02-21 14:05:00,266.04,266.78,266.04,266.77,6555.0,264.325,265.0602,264.325,265.0502,6555.0
2025-02-21 14:10:00,266.59,267.0,266.59,266.99,4535.0,264.8714,265.2788,264.8714,265.2688,4535.0
2025-02-21 14:15:00,266.81,266.99,266.66,266.99,2019.0,265.09,265.2688,264.941,265.2688,2019.0
2025-02-21 14:20:00,266.95,266.95,266.72,266.76,3467.0,265.2291,265.2291,265.0006,265.0403,3467.0
2025-02-21 14:25:00,266.76,266.8,266.57,266.74,3843.0,265.0403,265.0801,264.8515,265.0204,3843.0
2025-02-21 14:30:00,266.71,266.81,266.69,266.79,987.0,264.9906,265.09,264.9708,265.0701,987.0
2025-02-21 14:35:00,266.74,267.06,266.72,267.01,3796.0,265.0204,265.3384,265.0006,265.2887,3796.0
2025-02-21 14:40:00,267.02,267.38,266.91,267.29,2757.0,265.2986,265.6563,265.1893,265.5669,2757.0
2025-02-21 14:45:00,267.39,267.42,267.15,267.42,2767.0,265.6663,265.6961,265.4278,265.6961,2767.0
2025-02-21 14:50:00,267.44,267.5,267.27,267.27,2966.0,265.7159,265.7755,265.547,265.547,2966.0
2025-02-21 14:55:00,267.39,267.65,267.39,267.46,3416.0,265.6663,265.9246,265.6663,265.7358,3416.0
2025-02-21 15:00:00,267.32,267.37,266.88,266.91,4589.0,265.5967,265.6464,265.1595,265.1893,4589.0
2025-02-21 15:05:00,266.92,266.92,266.45,266.66,5158.0,265.1993,265.1993,264.7323,264.941,5158.0
2025-02-21 15:10:00,266.74,266.74,266.33,266.61,5753.0,265.0204,265.0204,264.6131,264.8913,5753.0
2025-02-21 15:15:00,266.58,266.74,266.54,266.74,5561.0,264.8615,265.0204,264.8217,265.0204,5561.0
2025-02-21 15:20:00,266.75,266.95,266.64,266.9,3953.0,265.0304,265.2291,264.9211,265.1794,3953.0
2025-02-21 15:25:00,266.84,267.14,266.83,267.03,5162.0,265.1198,265.4179,265.1099,265.3086,5162.0
2025-02-21 15:30:00,267.16,267.72,267.13,267.59,8346.0,265.4377,265.9941,265.4079,265.865,8346.0
2025-02-21 15:35:00,267.52,267.73,267.39,267.66,6817.0,265.7954,266.0041,265.6663,265.9345,6817.0
2025-02-21 15:40:00,267.66,267.79,267.41,267.45,8038.0,265.9345,266.0637,265.6861,265.7259,8038.0
2025-02-21 15:45:00,267.46,267.46,267.18,267.35,10197.0,265.7358,265.7358,265.4576,265.6265,10197.0
2025-02-21 15:50:00,267.46,267.51,266.81,266.88,19200.0,265.7358,265.7855,265.09,265.1595,19200.0
2025-02-21 15:55:00,266.93,267.46,266.88,267.29,88752.0,265.2092,265.7358,265.1595,265.5669,88752.0
2025-02-24 09:30:00,268.78,270.08,268.55,269.67,25196.0,267.0473,268.3389,266.8188,267.9316,25196.0
2025-02-24 09:35:00,269.68,271.54,269.68,271.54,5284.0,267.9415,269.7895,267.9415,269.7895,5284.0
2025-02-24 09:40:00,271.99,272.3,270.72,270.83,10900.0,270.2366,270.5446,268.9748,269.0841,10900.0
2025-02-24 09:45:00,270.88,270.97,269.67,270.59,6356.0,269.1338,269.2232,267.9316,268.8456,6356.0
2025-02-24 09:50:00,270.59,271.51,270.4,271.42,2787.0,268.8456,269.7597,268.6568,269.6703,2787.0
2025-02-24 09:55:00,271.48,272.11,271.29,271.78,8218.0,269.7299,270.3558,269.5411,270.028,8218.0
2025-02-24 10:00:00,271.94,272.5,271.46,271.73,12379.0,270.1869,270.7433,269.71,269.9783,12379.0
2025-02-24 10:05:00,271.72,273.12,271.63,272.87,13142.0,269.9683,271.3593,269.8789,271.1109,13142.0
2025-02-24 10:10:00,272.67,272.78,271.54,271.54,14106.0,270.9122,271.0215,269.7895,269.7895,14106.0
2025-02-24 10:15:00,271.58,272.0,271.49,271.9,5419.0,269.8292,270.2465,269.7398,270.1472,5419.0
2025-02-24 10:20:00,271.64,272.65,271.64,272.61,9550.0,269.8889,270.8923,269.8889,270.8526,9550.0
2025-02-24 10:25:00,272.65,272.66,271.92,272.07,7459.0,270.8923,270.9023,270.167,270.3161,7459.0
2025-02-24 10:30:00,272.13,272.32,271.77,272.13,3706.0,270.3757,270.5645,270.018,270.3757,3706.0
2025-02-24 10:35:00,272.13,272.48,271.77,272.02,10582.0,270.3757,270.7234,270.018,270.2664,10582.0
2025-02-24 10:40:00,272.17,272.73,271.77,272.56,7421.0,270.4154,270.9718,270.018,270.8029,7421.0
2025-02-24 10:45:00,272.55,273.0,272.36,272.81,3741.0,270.793,271.2401,270.6042,271.0513,3741.0
2025-02-24 10:50:00,272.96,273.07,272.38,272.56,13913.0,271.2003,271.3096,270.6241,270.8029,13913.0
2025-02-24 10:55:00,272.49,272.61,272.08,272.43,11783.0,270.7334,270.8526,270.326,270.6738,11783.0
2025-02-24 11:00:00,272.61,272.74,272.04,272.41,8610.0,270.8526,270.9818,270.2863,270.6539,8610.0
2025-02-24 11:05:00,272.35,272.77,272.21,272.65,2651.0,270.5943,271.0116,270.4552,270.8923,2651.0
2025-02-24 11:10:00,272.48,272.5,272.26,272.44,2084.0,270.7234,270.7433,270.5049,270.6837,2084.0
2025-02-24 11:15:00,272.22,272.6,272.22,272.53,1506.0,270.4651,270.8427,270.4651,270.7731,1506.0
2025-02-24 11:20:00,272.61,273.01,272.57,272.89,5710.0,270.8526,271.25,270.8129,271.1308,5710.0
2025-02-24 11:25:00,272.81,273.23,272.8,272.8,3305.0,271.0513,271.4686,271.0414,271.0414,3305.0
2025-02-24 11:30:00,272.69,272.86,272.63,272.65,2187.0,270.9321,271.101,270.8725,270.8923,2187.0
2025-02-24 11:35:00,272.82,272.87,272.48,272.7,7995.0,271.0612,271.1109,270.7234,270.942,7995.0
2025-02-24 11:40:00,272.87,273.01,272.4,272.4,11234.0,271.1109,271.25,270.644,270.644,11234.0
2025-02-24 11:45:00,272.4,272.57,272.28,272.46,6680.0,270.644,270.8129,270.5247,270.7036,6680.0
2025-02-24 11:50:00,272.47,272.85,272.46,272.82,7346.0,270.7135,271.0911,270.7036,271.0612,7346.0
2025-02-24 11:55:00,272.78,272.97,272.64,272.88,6216.0,271.0215,271.2103,270.8824,271.1209,6216.0
2025-02-24 12:00:00,272.81,273.27,272.8,272.95,4893.0,271.0513,271.5083,271.0414,271.1904,4893.0
2025-02-24 12:05:00,273.24,273.57,273.11,273.42,10991.0,271.4785,271.8064,271.3494,271.6574,10991.0
2025-02-24 12:10:00,273.42,273.47,273.23,273.36,14658.0,271.6574,271.7071,271.4686,271.5978,14658.0
2025-02-24 12:15:00,273.3,273.71,273.3,273.58,5643.0,271.5382,271.9455,271.5382,271.8163,5643.0
2025-02-24 12:20:00,273.79,274.08,273.72,274.08,9535.0,272.025,272.3131,271.9554,272.3131,9535.0
2025-02-24 12:25:00,274.0,274.0,273.13,273.33,4824.0,272.2336,272.2336,271.3692,271.568,4824.0
2025-02-24 12:30:00,273.25,273.25,273.1,273.19,1312.0,271.4885,271.4885,271.3394,271.4289,1312.0
2025-02-24 12:35:00,273.22,273.35,273.17,273.22,1100.0,271.4587,271.5878,271.409,271.4587,1100.0
2025-02-24 12:40:00,273.21,273.31,273.06,273.23,4302.0,271.4487,271.5481,271.2997,271.4686,4302.0
2025-02-24 12:45:00,273.31,273.4,273.16,273.29,4646.0,271.5481,271.6375,271.3991,271.5282,4646.0
2025-02-24 12:50:00,273.26,273.32,273.02,273.32,10897.0,271.4984,271.558,271.26,271.558,10897.0
2025-02-24 12:55:00,273.35,273.55,273.19,273.36,6125.0,271.5878,271.7865,271.4289,271.5978,6125.0
2025-02-24 13:00:00,273.23,273.27,272.77,272.96,3820.0,271.4686,271.5083,271.0116,271.2003,3820.0
2025-02-24 13:05:00,272.8,273.19,272.8,273.04,3445.0,271.0414,271.4289,271.0414,271.2798,3445.0
2025-02-24 13:10:00,273.2,273.32,272.47,272.71,12525.0,271.4388,271.558,270.7135,270.952,12525.0
2025-02-24 13:15:00,272.88,273.17,272.71,273.05,3330.0,271.1209,271.409,270.952,271.2898,3330.0
2025-02-24 13:20:00,272.93,273.32,272.93,273.15,1509.0,271.1705,271.558,271.1705,271.3891,1509.0
2025-02-24 13:25:00,272.96,273.2,272.94,273.02,1832.0,271.2003,271.4388,271.1805,271.26,1832.0
2025-02-24 13:30:00,272.84,273.08,272.74,273.08,8479.0,271.0811,271.3196,270.9818,271.3196,8479.0
2025-02-24 13:35:00,273.05,273.26,272.95,273.13,3439.0,271.2898,271.4984,271.1904,271.3692,3439.0
2025-02-24 13:40:00,273.13,273.33,273.01,273.33,3346.0,271.3692,271.568,271.25,271.568,3346.0
2025-02-24 13:45:00,273.26,273.27,272.95,273.05,6137.0,271.4984,271.5083,271.1904,271.2898,6137.0
2025-02-24 13:50:00,273.26,273.49,272.9,273.42,7306.0,271.4984,271.7269,271.1407,271.6574,7306.0
2025-02-24 13:55:00,273.31,273.52,273.24,273.3,4673.0,271.5481,271.7567,271.4785,271.5382,4673.0
2025-02-24 14:00:00,273.33,273.63,273.2,273.63,2495.0,271.568,271.866,271.4388,271.866,2495.0
2025-02-24 14:05:00,273.73,273.73,273.39,273.39,2519.0,271.9654,271.9654,271.6276,271.6276,2519.0
2025-02-24 14:10:00,273.33,273.61,273.25,273.47,1498.0,271.568,271.8462,271.4885,271.7071,1498.0
2025-02-24 14:15:00,273.41,273.62,273.21,273.23,4104.0,271.6474,271.8561,271.4487,271.4686,4104.0
2025-02-24 14:20:00,273.23,273.32,273.02,273.17,1400.0,271.4686,271.558,271.26,271.409,1400.0
2025-02-24 14:25:00,273.28,273.32,273.02,273.23,1191.0,271.5183,271.558,271.26,271.4686,1191.0
2025-02-24 14:30:00,273.24,273.44,273.11,273.44,1110.0,271.4785,271.6773,271.3494,271.6773,1110.0
2025-02-24 14:35:00,273.39,273.42,273.22,273.35,2649.0,271.6276,271.6574,271.4587,271.5878,2649.0
2025-02-24 14:40:00,273.48,273.5,273.21,273.33,3492.0,271.717,271.7369,271.4487,271.568,3492.0
2025-02-24 14:45:00,273.45,273.54,273.31,273.4,2442.0,271.6872,271.7766,271.5481,271.6375,2442.0
2025-02-24 14:50:00,273.39,273.7,273.39,273.7,2462.0,271.6276,271.9356,271.6276,271.9356,2462.0
2025-02-24 14:55:00,273.56,273.8,273.54,273.8,5214.0,271.7965,272.0349,271.7766,272.0349,5214.0
2025-02-24 15:00:00,273.79,273.9,273.64,273.76,3523.0,272.025,272.1343,271.876,271.9952,3523.0
2025-02-24 15:05:00,273.71,273.88,273.67,273.76,5434.0,271.9455,272.1144,271.9058,271.9952,5434.0
2025-02-24 15:10:00,273.67,273.79,273.36,273.54,13139.0,271.9058,272.025,271.5978,271.7766,13139.0
2025-02-24 15:15:00,273.63,273.95,273.52,273.88,8313.0,271.866,272.184,271.7567,272.1144,8313.0
2025-02-24 15:20:00,273.78,273.84,273.68,273.77,7078.0,272.0151,272.0747,271.9157,272.0051,7078.0
2025-02-24 15:25:00,273.81,273.81,273.51,273.72,4271.0,272.0449,272.0449,271.7468,271.9554,4271.0
2025-02-24 15:30:00,273.78,273.95,273.6,273.85,7685.0,272.0151,272.184,271.8362,272.0846,7685.0
2025-02-24 15:35:00,273.78,273.96,273.78,273.88,5589.0,272.0151,272.1939,272.0151,272.1144,5589.0
2025-02-24 15:40:00,273.81,274.03,273.62,273.62,6915.0,272.0449,272.2634,271.8561,271.8561,6915.0
2025-02-24 15:45:00,273.69,274.39,273.65,274.19,9226.0,271.9256,272.6211,271.8859,272.4224,9226.0
2025-02-24 15:50:00,274.19,274.27,273.39,273.39,25501.0,272.4224,272.5019,271.6276,271.6276,25501.0
2025-02-24 15:55:00,273.46,273.78,273.32,273.5,87543.0,271.6971,272.0151,271.558,271.7369,87543.0
2025-02-25 09:30:00,275.55,275.78,274.54,275.61,23920.0,273.7736,274.0022,272.7702,273.8333,23920.0
2025-02-25 09:35:00,275.74,276.15,275.13,275.59,11840.0,273.9624,274.3698,273.3564,273.8134,11840.0
2025-02-25 09:40:00,275.27,275.68,275.1,275.48,7479.0,273.4955,273.9028,273.3265,273.7041,7479.0
2025-02-25 09:45:00,275.49,275.75,275.37,275.75,3018.0,273.714,273.9724,273.5948,273.9724,3018.0
2025-02-25 09:50:00,275.62,276.25,275.61,275.81,13401.0,273.8432,274.4691,273.8333,274.032,13401.0
2025-02-25 09:55:00,275.76,276.37,275.67,276.32,2705.0,273.9823,274.5884,273.8929,274.5387,2705.0
2025-02-25 10:00:00,276.02,276.03,275.54,275.96,5690.0,274.2406,274.2506,273.7637,274.181,5690.0
2025-02-25 10:05:00,275.98,276.05,275.29,275.38,6218.0,274.2009,274.2704,273.5153,273.6047,6218.0
2025-02-25 10:10:00,275.43,275.59,275.1,275.44,10157.0,273.6544,273.8134,273.3265,273.6644,10157.0
2025-02-25 10:15:00,275.43,277.08,275.24,276.99,3367.0,273.6544,275.2938,273.4656,275.2044,3367.0
2025-02-25 10:20:00,276.91,277.32,276.52,276.72,6178.0,275.1249,275.5322,274.7374,274.9361,6178.0
2025-02-25 10:25:00,276.74,277.02,276.1,276.82,5992.0,274.956,275.2342,274.3201,275.0355,5992.0
2025-02-25 10:30:00,276.59,276.95,276.13,276.4,2754.0,274.8069,275.1646,274.3499,274.6182,2754.0
2025-02-25 10:35:00,276.59,276.68,276.03,276.04,6102.0,274.8069,274.8964,274.2506,274.2605,6102.0
2025-02-25 10:40:00,276.2,277.26,276.2,277.26,4942.0,274.4195,275.4726,274.4195,275.4726,4942.0
2025-02-25 10:45:00,277.09,277.2,276.76,276.76,3777.0,275.3037,275.413,274.9758,274.9758,3777.0
2025-02-25 10:50:00,276.88,276.88,276.25,276.54,2721.0,275.0951,275.0951,274.4691,274.7573,2721.0
2025-02-25 10:55:00,276.54,276.84,276.54,276.64,6919.0,274.7573,275.0553,274.7573,274.8566,6919.0
2025-02-25 11:00:00,276.76,276.81,276.04,276.53,5590.0,274.9758,275.0255,274.2605,274.7473,5590.0
2025-02-25 11:05:00,276.66,276.67,276.17,276.3,4002.0,274.8765,274.8864,274.3897,274.5188,4002.0
2025-02-25 11:10:00,276.18,276.87,276.17,276.72,6196.0,274.3996,275.0851,274.3897,274.9361,6196.0
2025-02-25 11:15:00,276.86,276.94,276.55,276.74,4980.0,275.0752,275.1547,274.7672,274.956,4980.0
2025-02-25 11:20:00,276.74,276.85,276.55,276.71,6124.0,274.956,275.0653,274.7672,274.9262,6124.0
2025-02-25 11:25:00,276.93,276.93,276.48,276.48,4487.0,275.1448,275.1448,274.6977,274.6977,4487.0
2025-02-25 11:30:00,276.68,276.85,275.88,276.0,9344.0,274.8964,275.0653,274.1015,274.2207,9344.0
2025-02-25 11:35:00,276.09,276.72,275.8,276.54,15593.0,274.3102,274.9361,274.022,274.7573,15593.0
2025-02-25 11:40:00,276.67,276.69,276.22,276.32,2588.0,274.8864,274.9063,274.4393,274.5387,2588.0
2025-02-25 11:45:00,276.3,276.72,276.3,276.72,3141.0,274.5188,274.9361,274.5188,274.9361,3141.0
2025-02-25 11:50:00,276.74,277.22,276.6,276.99,10970.0,274.956,275.4329,274.8169,275.2044,10970.0
2025-02-25 11:55:00,276.9,276.9,276.52,276.54,5227.0,275.1149,275.1149,274.7374,274.7573,5227.0
2025-02-25 12:00:00,276.55,276.74,276.23,276.33,7503.0,274.7672,274.956,274.4493,274.5486,7503.0
2025-02-25 12:05:00,276.42,276.42,276.05,276.35,3139.0,274.638,274.638,274.2704,274.5685,3139.0
2025-02-25 12:10:00,276.41,276.47,276.35,276.37,1700.0,274.6281,274.6877,274.5685,274.5884,1700.0
2025-02-25 12:15:00,276.39,276.53,276.25,276.52,1776.0,274.6082,274.7473,274.4691,274.7374,1776.0
2025-02-25 12:20:00,276.54,276.83,276.54,276.67,4347.0,274.7573,275.0454,274.7573,274.8864,4347.0
2025-02-25 12:25:00,276.67,277.17,276.67,277.01,3674.0,274.8864,275.3832,274.8864,275.2242,3674.0
2025-02-25 12:30:00,277.18,277.5,277.09,277.36,15400.0,275.3931,275.7111,275.3037,275.572,15400.0
2025-02-25 12:35:00,277.46,277.56,277.3,277.4,17212.0,275.6713,275.7707,275.5124,275.6117,17212.0
2025-02-25 12:40:00,277.49,277.68,277.41,277.55,4046.0,275.7011,275.8899,275.6217,275.7608,4046.0
2025-02-25 12:45:00,277.55,277.68,277.26,277.42,15536.0,275.7608,275.8899,275.4726,275.6316,15536.0
2025-02-25 12:50:00,277.49,277.87,277.49,277.75,5402.0,275.7011,276.0787,275.7011,275.9595,5402.0
2025-02-25 12:55:00,277.76,278.0,277.76,277.9,10474.0,275.9694,276.2079,275.9694,276.1085,10474.0
2025-02-25 13:00:00,277.98,278.16,277.8,278.15,2593.0,276.188,276.3668,276.0091,276.3569,2593.0
2025-02-25 13:05:00,278.02,278.43,278.02,278.24,3762.0,276.2277,276.6351,276.2277,276.4463,3762.0
2025-02-25 13:10:00,278.39,278.42,278.24,278.41,5581.0,276.5953,276.6251,276.4463,276.6152,5581.0
2025-02-25 13:15:00,278.38,278.41,277.84,277.88,9258.0,276.5854,276.6152,276.0489,276.0886,9258.0
2025-02-25 13:20:00,277.81,277.99,277.76,277.99,2481.0,276.0191,276.1979,275.9694,276.1979,2481.0
2025-02-25 13:25:00,277.88,277.98,277.43,277.44,7729.0,276.0886,276.188,275.6415,275.6515,7729.0
2025-02-25 13:30:00,277.45,278.09,277.45,278.07,2875.0,275.6614,276.2973,275.6614,276.2774,2875.0
2025-02-25 13:35:00,277.99,278.39,277.99,278.35,4879.0,276.1979,276.5953,276.1979,276.5556,4879.0
2025-02-25 13:40:00,278.4,278.57,278.17,278.32,5058.0,276.6053,276.7742,276.3768,276.5258,5058.0
2025-02-25 13:45:00,278.38,278.55,278.36,278.43,1751.0,276.5854,276.7543,276.5655,276.6351,1751.0
2025-02-25 13:50:00,278.5,278.55,277.9,277.99,10685.0,276.7046,276.7543,276.1085,276.1979,10685.0
2025-02-25 13:55:00,277.99,278.04,277.72,277.82,10054.0,276.1979,276.2476,275.9297,276.029,10054.0
2025-02-25 14:00:00,277.82,278.1,277.77,277.94,7363.0,276.029,276.3072,275.9793,276.1482,7363.0
2025-02-25 14:05:00,278.0,278.09,277.73,277.74,7299.0,276.2079,276.2973,275.9396,275.9495,7299.0
2025-02-25 14:10:00,277.67,278.18,277.67,278.0,9166.0,275.88,276.3867,275.88,276.2079,9166.0
2025-02-25 14:15:00,278.07,278.32,277.85,278.1,12441.0,276.2774,276.5258,276.0588,276.3072,12441.0
2025-02-25 14:20:00,278.09,278.1,277.75,277.92,7552.0,276.2973,276.3072,275.9595,276.1284,7552.0
2025-02-25 14:25:00,277.92,278.06,277.8,278.0,37175.0,276.1284,276.2675,276.0091,276.2079,37175.0
2025-02-25 14:30:00,278.05,278.2,277.81,277.82,35094.0,276.2575,276.4066,276.0191,276.029,35094.0
2025-02-25 14:35:00,277.99,278.3,277.62,278.25,5376.0,276.1979,276.5059,275.8303,276.4562,5376.0
2025-02-25 14:40:00,278.29,278.79,278.29,278.69,10846.0,276.496,276.9928,276.496,276.8934,10846.0
2025-02-25 14:45:00,278.69,278.91,278.51,278.84,8509.0,276.8934,277.112,276.7146,277.0424,8509.0
2025-02-25 14:50:00,278.86,279.1,278.67,278.82,22868.0,277.0623,277.3008,276.8735,277.0226,22868.0
2025-02-25 14:55:00,278.82,279.29,278.75,279.29,6999.0,277.0226,277.4895,276.953,277.4895,6999.0
2025-02-25 15:00:00,279.28,279.45,278.83,278.89,43680.0,277.4796,277.6485,277.0325,277.0921,43680.0
2025-02-25 15:05:00,278.58,278.65,278.36,278.48,7915.0,276.7841,276.8537,276.5655,276.6848,7915.0
2025-02-25 15:10:00,278.48,278.74,278.3,278.42,13074.0,276.6848,276.9431,276.5059,276.6251,13074.0
2025-02-25 15:15:00,278.53,278.63,278.34,278.61,4198.0,276.7344,276.8338,276.5457,276.8139,4198.0
2025-02-25 15:20:00,278.65,279.02,278.5,278.9,13031.0,276.8537,277.2213,276.7046,277.1021,13031.0
2025-02-25 15:25:00,278.89,279.03,278.59,278.63,16503.0,277.0921,277.2312,276.7941,276.8338,16503.0
2025-02-25 15:30:00,278.61,278.63,277.94,277.96,13146.0,276.8139,276.8338,276.1482,276.1681,13146.0
2025-02-25 15:35:00,277.94,278.0,277.33,277.41,9511.0,276.1482,276.2079,275.5422,275.6217,9511.0
2025-02-25 15:40:00,277.42,277.9,277.02,277.17,17175.0,275.6316,276.1085,275.2342,275.3832,17175.0
2025-02-25 15:45:00,277.07,277.62,277.05,277.62,14370.0,275.2838,275.8303,275.264,275.8303,14370.0
2025-02-25 15:50:00,277.64,277.81,277.24,277.4,25303.0,275.8502,276.0191,275.4528,275.6117,25303.0
2025-02-25 15:55:00,277.5,277.86,277.36,277.44,72242.0,275.7111,276.0688,275.572,275.6515,72242.0
2025-02-26 09:30:00,277.0,277.0,275.58,276.12,25465.0,275.2143,275.2143,273.8035,274.34,25465.0
2025-02-26 09:35:00,275.95,276.72,275.95,276.21,10108.0,274.1711,274.9361,274.1711,274.4294,10108.0
2025-02-26 09:40:00,275.81,276.15,275.38,276.15,9230.0,274.032,274.3698,273.6047,274.3698,9230.0
2025-02-26 09:45:00,276.25,276.33,275.71,275.71,8725.0,274.4691,274.5486,273.9326,273.9326,8725.0
2025-02-26 09:50:00,275.88,276.14,275.1,275.23,11003.0,274.1015,274.3598,273.3265,273.4557,11003.0
2025-02-26 09:55:00,275.04,275.04,274.53,274.76,6802.0,273.2669,273.2669,272.7602,272.9887,6802.0
2025-02-26 10:00:00,274.72,274.98,274.13,274.41,7908.0,272.949,273.2073,272.3628,272.641,7908.0
2025-02-26 10:05:00,274.3,274.48,273.79,273.88,11198.0,272.5317,272.7105,272.025,272.1144,11198.0
2025-02-26 10:10:00,273.76,273.92,273.42,273.55,9905.0,271.9952,272.1542,271.6574,271.7865,9905.0
2025-02-26 10:15:00,273.47,274.05,273.4,273.81,8635.0,271.7071,272.2833,271.6375,272.0449,8635.0
2025-02-26 10:20:00,273.86,274.2,273.74,274.19,801.0,272.0945,272.4324,271.9753,272.4224,801.0
2025-02-26 10:25:00,274.13,275.11,274.01,275.11,9833.0,272.3628,273.3365,272.2436,273.3365,9833.0
2025-02-26 10:30:00,275.11,275.14,274.63,274.63,10008.0,273.3365,273.3663,272.8596,272.8596,10008.0
2025-02-26 10:35:00,274.81,274.89,274.6,274.71,2784.0,273.0384,273.1179,272.8298,272.9391,2784.0
2025-02-26 10:40:00,274.6,274.89,274.39,274.89,2532.0,272.8298,273.1179,272.6211,273.1179,2532.0
2025-02-26 10:45:00,274.86,275.15,274.86,275.15,1632.0,273.0881,273.3762,273.0881,273.3762,1632.0
2025-02-26 10:50:00,275.12,275.4,275.1,275.1,1639.0,273.3464,273.6246,273.3265,273.3265,1639.0
2025-02-26 10:55:00,275.09,275.09,274.55,274.55,1259.0,273.3166,273.3166,272.7801,272.7801,1259.0
2025-02-26 11:00:00,274.94,275.06,274.63,274.77,1988.0,273.1676,273.2868,272.8596,272.9987,1988.0
2025-02-26 11:05:00,274.55,274.55,274.25,274.48,1715.0,272.7801,272.7801,272.482,272.7105,1715.0
2025-02-26 11:10:00,274.44,274.44,274.13,274.26,1257.0,272.6708,272.6708,272.3628,272.492,1257.0
2025-02-26 11:15:00,274.27,275.13,274.26,274.89,2015.0,272.5019,273.3564,272.492,273.1179,2015.0
2025-02-26 11:20:00,274.74,274.93,274.54,274.75,3372.0,272.9689,273.1576,272.7702,272.9788,3372.0
2025-02-26 11:25:00,274.63,274.63,274.11,274.15,4430.0,272.8596,272.8596,272.3429,272.3827,4430.0
2025-02-26 11:30:00,274.0,274.03,273.55,273.68,2551.0,272.2336,272.2634,271.7865,271.9157,2551.0
2025-02-26 11:35:00,273.73,273.88,273.57,273.88,2472.0,271.9654,272.1144,271.8064,272.1144,2472.0
2025-02-26 11:40:00,273.75,273.75,273.25,273.28,1609.0,271.9853,271.9853,271.4885,271.5183,1609.0
2025-02-26 11:45:00,273.3,273.47,273.17,273.18,1850.0,271.5382,271.7071,271.409,271.4189,1850.0
2025-02-26 11:50:00,273.18,273.26,273.02,273.2,2109.0,271.4189,271.4984,271.26,271.4388,2109.0
2025-02-26 11:55:00,273.02,273.02,272.78,272.78,720.0,271.26,271.26,271.0215,271.0215,720.0
2025-02-26 12:00:00,272.92,273.36,272.84,273.32,1473.0,271.1606,271.5978,271.0811,271.558,1473.0
2025-02-26 12:05:00,273.33,273.51,273.32,273.32,1029.0,271.568,271.7468,271.558,271.558,1029.0
2025-02-26 12:10:00,272.94,273.3,272.94,273.3,1248.0,271.1805,271.5382,271.1805,271.5382,1248.0
2025-02-26 12:15:00,273.46,273.53,273.12,273.14,1941.0,271.6971,271.7667,271.3593,271.3792,1941.0
2025-02-26 12:20:00,273.24,273.24,272.94,272.99,3508.0,271.4785,271.4785,271.1805,271.2302,3508.0
2025-02-26 12:25:00,273.11,273.24,272.99,273.02,2921.0,271.3494,271.4785,271.2302,271.26,2921.0
2025-02-26 12:30:00,273.26,273.33,272.98,272.98,1594.0,271.4984,271.568,271.2202,271.2202,1594.0
2025-02-26 12:35:00,272.75,273.02,272.75,272.94,4766.0,270.9917,271.26,270.9917,271.1805,4766.0
2025-02-26 12:40:00,272.81,272.95,272.74,272.85,2842.0,271.0513,271.1904,270.9818,271.0911,2842.0
2025-02-26 12:45:00,272.85,272.95,272.84,272.84,2307.0,271.0911,271.1904,271.0811,271.0811,2307.0
2025-02-26 12:50:00,272.84,272.92,272.59,272.63,5481.0,271.0811,271.1606,270.8327,270.8725,5481.0
2025-02-26 12:55:00,272.5,272.6,272.3,272.43,8334.0,270.7433,270.8427,270.5446,270.6738,8334.0
2025-02-26 13:00:00,272.29,272.44,272.13,272.13,2798.0,270.5347,270.6837,270.3757,270.3757,2798.0
2025-02-26 13:05:00,272.13,272.37,272.13,272.19,3917.0,270.3757,270.6141,270.3757,270.4353,3917.0
2025-02-26 13:10:00,272.37,272.57,272.26,272.37,7480.0,270.6141,270.8129,270.5049,270.6141,7480.0
2025-02-26 13:15:00,272.4,272.4,272.21,272.21,2570.0,270.644,270.644,270.4552,270.4552,2570.0
2025-02-26 13:20:00,272.21,272.43,272.03,272.05,7185.0,270.4552,270.6738,270.2763,270.2962,7185.0
2025-02-26 13:25:00,272.06,272.11,271.67,271.67,2732.0,270.3061,270.3558,269.9187,269.9187,2732.0
2025-02-26 13:30:00,271.66,271.89,271.66,271.88,2782.0,269.9087,270.1372,269.9087,270.1273,2782.0
2025-02-26 13:35:00,271.9,272.12,271.89,271.96,2267.0,270.1472,270.3658,270.1372,270.2068,2267.0
2025-02-26 13:40:00,272.24,272.24,271.97,272.11,1821.0,270.485,270.485,270.2167,270.3558,1821.0
2025-02-26 13:45:00,272.19,272.19,271.57,271.69,2725.0,270.4353,270.4353,269.8193,269.9385,2725.0
2025-02-26 13:50:00,271.69,271.7,271.57,271.69,2551.0,269.9385,269.9485,269.8193,269.9385,2551.0
2025-02-26 13:55:00,271.71,271.95,271.64,271.94,6744.0,269.9584,270.1969,269.8889,270.1869,6744.0
2025-02-26 14:00:00,271.76,272.33,271.76,272.14,6713.0,270.0081,270.5744,270.0081,270.3856,6713.0
2025-02-26 14:05:00,272.11,272.11,271.99,272.1,1000.0,270.3558,270.3558,270.2366,270.3459,1000.0
2025-02-26 14:10:00,272.09,272.38,272.07,272.38,3097.0,270.336,270.6241,270.3161,270.6241,3097.0
2025-02-26 14:15:00,272.32,272.54,272.13,272.47,2224.0,270.5645,270.7831,270.3757,270.7135,2224.0
2025-02-26 14:20:00,272.47,272.9,272.43,272.78,9406.0,270.7135,271.1407,270.6738,271.0215,9406.0
2025-02-26 14:25:00,272.69,273.14,272.69,273.13,3272.0,270.9321,271.3792,270.9321,271.3692,3272.0
2025-02-26 14:30:00,273.15,273.29,273.04,273.19,2299.0,271.3891,271.5282,271.2798,271.4289,2299.0
2025-02-26 14:35:00,273.17,273.32,273.12,273.24,2050.0,271.409,271.558,271.3593,271.4785,2050.0
2025-02-26 14:40:00,273.13,273.4,273.13,273.29,3926.0,271.3692,271.6375,271.3692,271.5282,3926.0
2025-02-26 14:45:00,273.37,273.7,273.37,273.68,2246.0,271.6077,271.9356,271.6077,271.9157,2246.0
2025-02-26 14:50:00,273.68,273.77,273.29,273.4,11616.0,271.9157,272.0051,271.5282,271.6375,11616.0
2025-02-26 14:55:00,273.4,273.45,273.3,273.38,6129.0,271.6375,271.6872,271.5382,271.6176,6129.0
2025-02-26 15:00:00,273.44,273.57,273.3,273.47,7069.0,271.6773,271.8064,271.5382,271.7071,7069.0
2025-02-26 15:05:00,273.47,273.62,273.47,273.62,3420.0,271.7071,271.8561,271.7071,271.8561,3420.0
2025-02-26 15:10:00,273.66,274.21,273.66,273.83,13723.0,271.8958,272.4423,271.8958,272.0647,13723.0
2025-02-26 15:15:00,273.74,273.9,273.64,273.77,3740.0,271.9753,272.1343,271.876,272.0051,3740.0
2025-02-26 15:20:00,273.81,273.89,273.72,273.78,1735.0,272.0449,272.1243,271.9554,272.0151,1735.0
2025-02-26 15:25:00,273.86,273.86,273.46,273.5,6937.0,272.0945,272.0945,271.6971,271.7369,6937.0
2025-02-26 15:30:00,273.46,273.8,273.4,273.8,12707.0,271.6971,272.0349,271.6375,272.0349,12707.0
2025-02-26 15:35:00,273.68,273.76,273.41,273.46,9367.0,271.9157,271.9952,271.6474,271.6971,9367.0
2025-02-26 15:40:00,273.44,273.76,273.35,273.69,10048.0,271.6773,271.9952,271.5878,271.9256,10048.0
2025-02-26 15:45:00,273.68,274.04,273.57,273.61,17112.0,271.9157,272.2734,271.8064,271.8462,17112.0
2025-02-26 15:50:00,273.67,273.76,273.33,273.55,21663.0,271.9058,271.9952,271.568,271.7865,21663.0
2025-02-26 15:55:00,273.64,273.76,273.37,273.68,71196.0,271.876,271.9952,271.6077,271.9157,71196.0
2025-02-27 09:30:00,274.81,275.54,274.55,274.56,16103.0,273.0384,273.7637,272.7801,272.79,16103.0
2025-02-27 09:35:00,274.56,276.11,274.55,275.63,7682.0,272.79,274.33,272.7801,273.8531,7682.0
2025-02-27 09:40:00,275.86,277.05,275.63,276.97,8296.0,274.0816,275.264,273.8531,275.1845,8296.0
2025-02-27 09:45:00,276.98,277.48,276.89,277.35,4239.0,275.1944,275.6912,275.105,275.562,4239.0
2025-02-27 09:50:00,277.34,278.64,277.19,278.64,9561.0,275.5521,276.8437,275.4031,276.8437,9561.0
2025-02-27 09:55:00,278.6,279.23,278.08,278.61,22451.0,276.804,277.4299,276.2873,276.8139,22451.0
2025-02-27 10:00:00,278.66,279.46,278.04,278.17,12217.0,276.8636,277.6584,276.2476,276.3768,12217.0
2025-02-27 10:05:00,278.31,278.36,277.5,277.59,6619.0,276.5159,276.5655,275.7111,275.8005,6619.0
2025-02-27 10:10:00,277.46,277.88,277.39,277.77,7803.0,275.6713,276.0886,275.6018,275.9793,7803.0
2025-02-27 10:15:00,277.78,278.95,277.41,278.91,11053.0,275.9893,277.1517,275.6217,277.112,11053.0
2025-02-27 10:20:00,278.33,279.76,278.32,279.61,5651.0,276.5357,277.9565,276.5258,277.8075,5651.0
2025-02-27 10:25:00,279.61,279.86,279.31,279.68,10186.0,277.8075,278.0559,277.5094,277.877,10186.0
2025-02-27 10:30:00,279.48,279.75,279.02,279.71,5888.0,277.6783,277.9466,277.2213,277.9068,5888.0
2025-02-27 10:35:00,279.54,279.54,278.97,279.16,6463.0,277.7379,277.7379,277.1716,277.3604,6463.0
2025-02-27 10:40:00,279.27,279.3,279.0,279.2,2727.0,277.4697,277.4995,277.2014,277.4001,2727.0
2025-02-27 10:45:00,279.13,279.87,279.07,279.57,3554.0,277.3306,278.0658,277.271,277.7677,3554.0
2025-02-27 10:50:00,279.87,279.93,279.45,279.76,7671.0,278.0658,278.1254,277.6485,277.9565,7671.0
2025-02-27 10:55:00,279.79,279.8,279.46,279.46,4822.0,277.9863,277.9963,277.6584,277.6584,4822.0
2025-02-27 11:00:00,279.44,279.96,279.44,279.57,7059.0,277.6386,278.1552,277.6386,277.7677,7059.0
2025-02-27 11:05:00,279.44,279.59,279.16,279.16,5701.0,277.6386,277.7876,277.3604,277.3604,5701.0
2025-02-27 11:10:00,279.32,279.5,279.09,279.2,8848.0,277.5193,277.6982,277.2908,277.4001,8848.0
2025-02-27 11:15:00,279.27,279.5,279.08,279.22,11021.0,277.4697,277.6982,277.2809,277.42,11021.0
2025-02-27 11:20:00,279.32,279.62,279.13,279.6,3208.0,277.5193,277.8174,277.3306,277.7975,3208.0
2025-02-27 11:25:00,279.59,279.62,279.14,279.25,4084.0,277.7876,277.8174,277.3405,277.4498,4084.0
2025-02-27 11:30:00,279.25,279.34,279.04,279.15,6180.0,277.4498,277.5392,277.2411,277.3504,6180.0
2025-02-27 11:35:00,279.05,279.32,279.04,279.29,4457.0,277.2511,277.5193,277.2411,277.4895,4457.0
2025-02-27 11:40:00,279.28,279.28,278.59,278.6,7069.0,277.4796,277.4796,276.7941,276.804,7069.0
2025-02-27 11:45:00,278.59,278.59,278.25,278.25,5594.0,276.7941,276.7941,276.4562,276.4562,5594.0
2025-02-27 11:50:00,278.25,278.46,278.25,278.4,6223.0,276.4562,276.6649,276.4562,276.6053,6223.0
2025-02-27 11:55:00,278.4,278.47,278.32,278.44,4837.0,276.6053,276.6748,276.5258,276.645,4837.0
2025-02-27 12:00:00,278.32,278.63,278.32,278.63,4659.0,276.5258,276.8338,276.5258,276.8338,4659.0
2025-02-27 12:05:00,278.62,278.7,278.32,278.35,7959.0,276.8239,276.9033,276.5258,276.5556,7959.0
2025-02-27 12:10:00,278.36,278.49,278.11,278.12,5131.0,276.5655,276.6947,276.3171,276.3271,5131.0
2025-02-27 12:15:00,278.11,278.51,278.09,278.44,9271.0,276.3171,276.7146,276.2973,276.645,9271.0
2025-02-27 12:20:00,278.47,278.82,278.27,278.8,2342.0,276.6748,277.0226,276.4761,277.0027,2342.0
2025-02-27 12:25:00,278.79,279.53,278.79,279.53,5063.0,276.9928,277.728,276.9928,277.728,5063.0
2025-02-27 12:30:00,279.63,279.79,279.35,279.35,7658.0,277.8273,277.9863,277.5492,277.5492,7658.0
2025-02-27 12:35:00,279.56,279.88,279.44,279.88,7125.0,277.7578,278.0757,277.6386,278.0757,7125.0
2025-02-27 12:40:00,279.75,279.8,279.31,279.31,12511.0,277.9466,277.9963,277.5094,277.5094,12511.0
2025-02-27 12:45:00,279.27,279.39,279.27,279.38,1142.0,277.4697,277.5889,277.4697,277.579,1142.0
2025-02-27 12:50:00,279.37,279.58,279.31,279.58,5159.0,277.569,277.7777,277.5094,277.7777,5159.0
2025-02-27 12:55:00,279.64,279.64,279.41,279.49,2167.0,277.8373,277.8373,277.6088,277.6882,2167.0
2025-02-27 13:00:00,279.54,279.85,279.54,279.71,4695.0,277.7379,278.0459,277.7379,277.9068,4695.0
2025-02-27 13:05:00,279.69,279.69,279.47,279.51,5240.0,277.887,277.887,277.6684,277.7081,5240.0
2025-02-27 13:10:00,279.52,279.76,279.48,279.76,3171.0,277.7181,277.9565,277.6783,277.9565,3171.0
2025-02-27 13:15:00,279.81,279.81,279.52,279.69,5255.0,278.0062,278.0062,277.7181,277.887,5255.0
2025-02-27 13:20:00,279.6,280.19,279.58,280.19,11943.0,277.7975,278.3837,277.7777,278.3837,11943.0
2025-02-27 13:25:00,280.19,280.19,279.81,279.94,7418.0,278.3837,278.3837,278.0062,278.1353,7418.0
2025-02-27 13:30:00,279.92,280.28,279.87,280.19,3955.0,278.1155,278.4732,278.0658,278.3837,3955.0
2025-02-27 13:35:00,280.08,280.17,279.94,280.17,7565.0,278.2744,278.3639,278.1353,278.3639,7565.0
2025-02-27 13:40:00,280.17,280.26,280.09,280.25,5396.0,278.3639,278.4533,278.2844,278.4433,5396.0
2025-02-27 13:45:00,280.27,280.5,280.24,280.5,2362.0,278.4632,278.6917,278.4334,278.6917,2362.0
2025-02-27 13:50:00,280.49,280.49,280.08,280.18,6983.0,278.6818,278.6818,278.2744,278.3738,6983.0
2025-02-27 13:55:00,280.15,280.38,280.14,280.38,1529.0,278.344,278.5725,278.3341,278.5725,1529.0
2025-02-27 14:00:00,280.29,280.45,280.25,280.3,3370.0,278.4831,278.6421,278.4433,278.493,3370.0
2025-02-27 14:05:00,280.35,280.42,280.23,280.37,4272.0,278.5427,278.6123,278.4235,278.5626,4272.0
2025-02-27 14:10:00,280.46,280.46,280.09,280.16,6648.0,278.652,278.652,278.2844,278.3539,6648.0
2025-02-27 14:15:00,280.23,280.44,280.08,280.2,7096.0,278.4235,278.6321,278.2744,278.3937,7096.0
2025-02-27 14:20:00,280.2,280.23,280.05,280.14,3638.0,278.3937,278.4235,278.2446,278.3341,3638.0
2025-02-27 14:25:00,280.13,280.46,280.09,280.42,3522.0,278.3241,278.652,278.2844,278.6123,3522.0
2025-02-27 14:30:00,280.42,280.42,279.86,280.07,8007.0,278.6123,278.6123,278.0559,278.2645,8007.0
2025-02-27 14:35:00,280.11,280.16,279.74,279.74,7680.0,278.3043,278.3539,277.9366,277.9366,7680.0
2025-02-27 14:40:00,279.6,279.62,279.2,279.43,5507.0,277.7975,277.8174,277.4001,277.6286,5507.0
2025-02-27 14:45:00,279.43,279.74,279.43,279.74,2179.0,277.6286,277.9366,277.6286,277.9366,2179.0
2025-02-27 14:50:00,279.72,279.91,279.46,279.56,6366.0,277.9168,278.1055,277.6584,277.7578,6366.0
2025-02-27 14:55:00,279.61,279.78,279.39,279.51,7621.0,277.8075,277.9764,277.5889,277.7081,7621.0
2025-02-27 15:00:00,279.5,279.61,279.38,279.61,45172.0,277.6982,277.8075,277.579,277.8075,45172.0
2025-02-27 15:05:00,279.7,280.18,279.7,280.18,6457.0,277.8969,278.3738,277.8969,278.3738,6457.0
2025-02-27 15:10:00,280.04,280.2,279.84,280.02,13712.0,278.2347,278.3937,278.036,278.2148,13712.0
2025-02-27 15:15:00,280.07,280.4,279.79,280.36,13948.0,278.2645,278.5924,277.9863,278.5526,13948.0
2025-02-27 15:20:00,280.28,280.67,280.13,280.25,21337.0,278.4732,278.8606,278.3241,278.4433,21337.0
2025-02-27 15:25:00,280.12,280.37,280.12,280.3,15005.0,278.3142,278.5626,278.3142,278.493,15005.0
2025-02-27 15:30:00,280.4,280.67,280.29,280.55,22300.0,278.5924,278.8606,278.4831,278.7414,22300.0
2025-02-27 15:35:00,280.53,280.82,280.5,280.76,12571.0,278.7215,279.0097,278.6917,278.9501,12571.0
2025-02-27 15:40:00,280.76,281.28,280.69,281.28,10732.0,278.9501,279.4667,278.8805,279.4667,10732.0
2025-02-27 15:45:00,281.26,282.24,281.17,282.16,33774.0,279.4468,280.4205,279.3574,280.341,33774.0
2025-02-27 15:50:00,282.08,282.29,281.78,282.18,70192.0,280.2616,280.4702,279.9635,280.3609,70192.0
2025-02-27 15:55:00,282.19,282.47,281.72,281.74,128577.0,280.3708,280.649,279.9039,279.9237,128577.0
2025-02-28 09:30:00,283.74,286.39,281.79,284.9,52971.0,281.9109,284.5438,279.9734,283.0634,52971.0
2025-02-28 09:35:00,284.82,284.86,283.27,284.06,6129.0,282.9839,283.0236,281.4439,282.2288,6129.0
2025-02-28 09:40:00,284.01,284.89,284.0,284.59,8222.0,282.1791,283.0534,282.1692,282.7554,8222.0
2025-02-28 09:45:00,284.78,284.78,283.22,283.25,9927.0,282.9441,282.9441,281.3942,281.424,9927.0
2025-02-28 09:50:00,283.32,283.87,283.0,283.79,9296.0,281.4936,282.04,281.1756,281.9605,9296.0
2025-02-28 09:55:00,283.62,284.89,283.54,284.78,6976.0,281.7916,283.0534,281.7121,282.9441,6976.0
2025-02-28 10:00:00,284.89,285.2,284.74,285.02,19555.0,283.0534,283.3614,282.9044,283.1826,19555.0
2025-02-28 10:05:00,285.13,285.14,284.57,284.6,17677.0,283.2919,283.3018,282.7355,282.7653,17677.0
2025-02-28 10:10:00,284.98,285.25,284.17,284.17,10225.0,283.1429,283.4111,282.3381,282.3381,10225.0
2025-02-28 10:15:00,283.97,283.97,283.29,283.29,24157.0,282.1394,282.1394,281.4638,281.4638,24157.0
2025-02-28 10:20:00,283.44,283.81,283.13,283.14,18468.0,281.6128,281.9804,281.3048,281.3147,18468.0
2025-02-28 10:25:00,283.13,283.14,282.72,282.88,59713.0,281.3048,281.3147,280.8974,281.0564,59713.0
2025-02-28 10:30:00,282.91,283.11,282.7,283.03,22335.0,281.0862,281.2849,280.8776,281.2054,22335.0
2025-02-28 10:35:00,283.06,283.93,283.01,283.82,8406.0,281.2352,282.0996,281.1856,281.9903,8406.0
2025-02-28 10:40:00,283.82,283.96,283.58,283.83,33985.0,281.9903,282.1294,281.7519,282.0003,33985.0
2025-02-28 10:45:00,283.72,283.95,283.29,283.43,26309.0,281.891,282.1195,281.4638,281.6028,26309.0
2025-02-28 10:50:00,283.26,283.76,283.15,283.23,10514.0,281.4339,281.9307,281.3247,281.4041,10514.0
2025-02-28 10:55:00,283.1,283.42,282.96,283.36,4351.0,281.275,281.5929,281.1359,281.5333,4351.0
2025-02-28 11:00:00,283.36,283.49,283.13,283.28,12370.0,281.5333,281.6625,281.3048,281.4538,12370.0
2025-02-28 11:05:00,283.3,283.3,282.51,282.51,13902.0,281.4737,281.4737,280.6888,280.6888,13902.0
2025-02-28 11:10:00,282.45,282.52,282.07,282.33,11647.0,280.6292,280.6987,280.2516,280.5099,11647.0
2025-02-28 11:15:00,282.32,282.48,282.06,282.48,6127.0,280.5,280.659,280.2417,280.659,6127.0
2025-02-28 11:20:00,282.24,282.44,282.16,282.44,2989.0,280.4205,280.6192,280.341,280.6192,2989.0
2025-02-28 11:25:00,282.43,282.52,282.12,282.15,8331.0,280.6093,280.6987,280.3013,280.3311,8331.0
2025-02-28 11:30:00,282.2,282.68,282.2,282.68,3558.0,280.3808,280.8577,280.3808,280.8577,3558.0
2025-02-28 11:35:00,282.68,283.0,282.68,282.78,8704.0,280.8577,281.1756,280.8577,280.957,8704.0
2025-02-28 11:40:00,282.75,282.91,282.44,282.44,9676.0,280.9272,281.0862,280.6192,280.6192,9676.0
2025-02-28 11:45:00,282.44,282.92,282.43,282.92,2756.0,280.6192,281.0961,280.6093,281.0961,2756.0
2025-02-28 11:50:00,282.83,282.92,282.78,282.87,1692.0,281.0067,281.0961,280.957,281.0465,1692.0
2025-02-28 11:55:00,282.94,282.96,282.57,282.67,7848.0,281.116,281.1359,280.7484,280.8477,7848.0
2025-02-28 12:00:00,282.83,282.83,282.25,282.31,1511.0,281.0067,281.0067,280.4305,280.4901,1511.0
2025-02-28 12:05:00,282.24,282.27,282.05,282.24,2808.0,280.4205,280.4503,280.2317,280.4205,2808.0
2025-02-28 12:10:00,282.42,282.6,282.42,282.59,1408.0,280.5994,280.7782,280.5994,280.7683,1408.0
2025-02-28 12:15:00,282.55,282.55,282.39,282.48,3025.0,280.7285,280.7285,280.5696,280.659,3025.0
2025-02-28 12:20:00,282.48,282.55,282.07,282.1,6350.0,280.659,280.7285,280.2516,280.2814,6350.0
2025-02-28 12:25:00,282.16,282.16,281.86,281.86,1675.0,280.341,280.341,280.043,280.043,1675.0
2025-02-28 12:30:00,281.9,281.99,281.66,281.72,5604.0,280.0827,280.1721,279.8443,279.9039,5604.0
2025-02-28 12:35:00,281.72,281.89,281.59,281.88,8051.0,279.9039,280.0728,279.7747,280.0628,8051.0
2025-02-28 12:40:00,281.85,281.92,281.1,281.21,7726.0,280.033,280.1026,279.2879,279.3972,7726.0
2025-02-28 12:45:00,281.37,281.42,280.88,280.95,7001.0,279.5561,279.6058,279.0693,279.1388,7001.0
2025-02-28 12:50:00,280.91,281.27,280.88,281.17,3251.0,279.0991,279.4568,279.0693,279.3574,3251.0
2025-02-28 12:55:00,281.16,281.16,280.52,280.76,6984.0,279.3475,279.3475,278.7116,278.9501,6984.0
2025-02-28 13:00:00,280.87,281.14,280.72,281.12,3478.0,279.0594,279.3276,278.9103,279.3077,3478.0
2025-02-28 13:05:00,281.13,281.13,280.95,280.95,3229.0,279.3177,279.3177,279.1388,279.1388,3229.0
2025-02-28 13:10:00,280.95,281.17,280.73,281.17,6347.0,279.1388,279.3574,278.9203,279.3574,6347.0
2025-02-28 13:15:00,281.18,281.19,280.57,280.69,3050.0,279.3674,279.3773,278.7613,278.8805,3050.0
2025-02-28 13:20:00,280.69,280.86,280.58,280.73,2426.0,278.8805,279.0494,278.7712,278.9203,2426.0
2025-02-28 13:25:00,280.72,280.97,280.57,280.97,6433.0,278.9103,279.1587,278.7613,279.1587,6433.0
2025-02-28 13:30:00,280.88,280.98,280.7,280.97,5021.0,279.0693,279.1686,278.8904,279.1587,5021.0
2025-02-28 13:35:00,280.95,281.36,280.95,281.36,2322.0,279.1388,279.5462,279.1388,279.5462,2322.0
2025-02-28 13:40:00,281.4,281.52,281.27,281.27,5603.0,279.5859,279.7052,279.4568,279.4568,5603.0
2025-02-28 13:45:00,281.51,281.51,281.27,281.44,6418.0,279.6952,279.6952,279.4568,279.6257,6418.0
2025-02-28 13:50:00,281.26,281.71,281.26,281.38,8266.0,279.4468,279.8939,279.4468,279.5661,8266.0
2025-02-28 13:55:00,281.35,281.35,280.84,281.01,2727.0,279.5363,279.5363,279.0295,279.1985,2727.0
2025-02-28 14:00:00,281.05,281.36,281.04,281.36,4471.0,279.2382,279.5462,279.2283,279.5462,4471.0
2025-02-28 14:05:00,281.4,281.66,281.35,281.57,8073.0,279.5859,279.8443,279.5363,279.7548,8073.0
2025-02-28 14:10:00,281.57,281.7,281.3,281.7,4391.0,279.7548,279.884,279.4866,279.884,4391.0
2025-02-28 14:15:00,281.71,281.94,281.67,281.68,5505.0,279.8939,280.1225,279.8542,279.8641,5505.0
2025-02-28 14:20:00,281.71,281.92,281.44,281.76,4706.0,279.8939,280.1026,279.6257,279.9436,4706.0
2025-02-28 14:25:00,281.76,282.11,281.54,282.02,3589.0,279.9436,280.2914,279.725,280.2019,3589.0
2025-02-28 14:30:00,281.94,282.37,281.94,282.17,6483.0,280.1225,280.5497,280.1225,280.351,6483.0
2025-02-28 14:35:00,282.19,282.38,282.09,282.2,12259.0,280.3708,280.5596,280.2715,280.3808,12259.0
2025-02-28 14:40:00,282.23,282.43,282.19,282.32,3237.0,280.4106,280.6093,280.3708,280.5,3237.0
2025-02-28 14:45:00,282.32,282.43,282.12,282.43,6149.0,280.5,280.6093,280.3013,280.6093,6149.0
2025-02-28 14:50:00,282.28,282.62,282.28,282.59,3686.0,280.4603,280.7981,280.4603,280.7683,3686.0
2025-02-28 14:55:00,282.64,282.71,282.56,282.63,2872.0,280.8179,280.8875,280.7385,280.808,2872.0
2025-02-28 15:00:00,282.72,283.04,282.62,283.01,3793.0,280.8974,281.2154,280.7981,281.1856,3793.0
2025-02-28 15:05:00,283.21,283.28,282.91,283.25,4360.0,281.3843,281.4538,281.0862,281.424,4360.0
2025-02-28 15:10:00,283.26,283.33,283.05,283.11,6318.0,281.4339,281.5035,281.2253,281.2849,6318.0
2025-02-28 15:15:00,283.15,283.19,282.72,282.77,11702.0,281.3247,281.3644,280.8974,280.9471,11702.0
2025-02-28 15:20:00,282.72,282.77,282.51,282.74,3945.0,280.8974,280.9471,280.6888,280.9173,3945.0
2025-02-28 15:25:00,282.79,283.28,282.78,283.28,4770.0,280.967,281.4538,280.957,281.4538,4770.0
2025-02-28 15:30:00,283.19,283.73,283.09,283.4,9852.0,281.3644,281.9009,281.265,281.573,9852.0
2025-02-28 15:35:00,283.36,283.46,282.96,283.43,18133.0,281.5333,281.6327,281.1359,281.6028,18133.0
2025-02-28 15:40:00,283.45,284.22,283.4,284.22,16428.0,281.6227,282.3878,281.573,282.3878,16428.0
2025-02-28 15:45:00,284.21,284.55,284.02,284.24,26513.0,282.3778,282.7156,282.189,282.4076,26513.0
2025-02-28 15:50:00,284.27,284.59,283.83,284.53,26237.0,282.4374,282.7554,282.0003,282.6958,26237.0
2025-02-28 15:55:00,284.45,285.63,284.45,285.35,131736.0,282.6163,283.7887,282.6163,283.5105,131736.0
2025-03-03 09:30:00,286.57,287.45,286.31,287.42,39665.0,284.7226,285.5969,284.4643,285.5671,39665.0
2025-03-03 09:35:00,287.44,290.3,287.25,289.49,28515.0,285.587,288.4286,285.3982,287.6238,28515.0
2025-03-03 09:40:00,290.0,290.67,289.49,289.96,15884.0,288.1305,288.7962,287.6238,288.0908,15884.0
2025-03-03 09:45:00,289.9,290.0,289.36,289.36,7083.0,288.0311,288.1305,287.4946,287.4946,7083.0
2025-03-03 09:50:00,289.57,290.05,289.19,290.04,8512.0,287.7033,288.1802,287.3257,288.1702,8512.0
2025-03-03 09:55:00,289.68,290.83,289.68,290.7,16051.0,287.8126,288.9551,287.8126,288.826,16051.0
2025-03-03 10:00:00,290.47,290.47,289.3,289.82,11269.0,288.5975,288.5975,287.435,287.9517,11269.0
2025-03-03 10:05:00,289.82,290.91,289.82,290.85,6852.0,287.9517,289.0346,287.9517,288.975,6852.0
2025-03-03 10:10:00,290.68,290.71,289.9,289.9,7371.0,288.8061,288.8359,288.0311,288.0311,7371.0
2025-03-03 10:15:00,289.89,291.09,289.82,290.69,5042.0,288.0212,289.2135,287.9517,288.816,5042.0
2025-03-03 10:20:00,290.99,290.99,289.81,290.0,5193.0,289.1141,289.1141,287.9417,288.1305,5193.0
2025-03-03 10:25:00,290.11,290.18,289.66,289.79,6022.0,288.2398,288.3093,287.7927,287.9218,6022.0
2025-03-03 10:30:00,289.88,290.06,289.59,289.96,3288.0,288.0113,288.1901,287.7231,288.0908,3288.0
2025-03-03 10:35:00,290.04,290.13,289.43,289.89,4636.0,288.1702,288.2597,287.5642,288.0212,4636.0
2025-03-03 10:40:00,290.18,290.71,289.74,290.71,23268.0,288.3093,288.8359,287.8722,288.8359,23268.0
2025-03-03 10:45:00,290.69,290.83,290.27,290.27,12846.0,288.816,288.9551,288.3988,288.3988,12846.0
2025-03-03 10:50:00,290.36,290.36,290.03,290.27,2146.0,288.4882,288.4882,288.1603,288.3988,2146.0
2025-03-03 10:55:00,290.22,290.59,289.7,290.1,5993.0,288.3491,288.7167,287.8324,288.2299,5993.0
2025-03-03 11:00:00,290.09,290.19,289.44,289.44,3505.0,288.2199,288.3193,287.5741,287.5741,3505.0
2025-03-03 11:05:00,289.8,289.89,289.06,289.06,4752.0,287.9318,288.0212,287.1966,287.1966,4752.0
2025-03-03 11:10:00,289.08,289.56,289.08,289.53,8535.0,287.2164,287.6933,287.2164,287.6635,8535.0
2025-03-03 11:15:00,289.67,289.85,289.43,289.85,4710.0,287.8026,287.9815,287.5642,287.9815,4710.0
2025-03-03 11:20:00,290.0,290.37,289.78,290.34,7126.0,288.1305,288.4981,287.9119,288.4683,7126.0
2025-03-03 11:25:00,290.34,290.51,289.72,289.72,23611.0,288.4683,288.6372,287.8523,287.8523,23611.0
2025-03-03 11:30:00,289.63,289.99,289.32,289.33,6400.0,287.7629,288.1206,287.4549,287.4648,6400.0
2025-03-03 11:35:00,289.59,289.59,289.19,289.27,5052.0,287.7231,287.7231,287.3257,287.4052,5052.0
2025-03-03 11:40:00,289.36,289.37,289.04,289.19,9310.0,287.4946,287.5046,287.1767,287.3257,9310.0
2025-03-03 11:45:00,289.19,289.6,289.11,289.44,3525.0,287.3257,287.7331,287.2462,287.5741,3525.0
2025-03-03 11:50:00,289.42,289.72,289.36,289.37,11364.0,287.5542,287.8523,287.4946,287.5046,11364.0
2025-03-03 11:55:00,289.48,289.6,289.47,289.5,1328.0,287.6138,287.7331,287.6039,287.6337,1328.0
2025-03-03 12:00:00,289.62,290.02,289.49,289.99,10340.0,287.7529,288.1504,287.6238,288.1206,10340.0
2025-03-03 12:05:00,290.01,290.39,290.01,290.39,6233.0,288.1404,288.518,288.1404,288.518,6233.0
2025-03-03 12:10:00,290.3,290.72,290.3,290.62,2369.0,288.4286,288.8459,288.4286,288.7465,2369.0
2025-03-03 12:15:00,290.72,290.82,290.14,290.14,9933.0,288.8459,288.9452,288.2696,288.2696,9933.0
2025-03-03 12:20:00,290.26,290.63,290.15,290.57,2001.0,288.3888,288.7564,288.2795,288.6968,2001.0
2025-03-03 12:25:00,290.63,290.63,290.21,290.32,4486.0,288.7564,288.7564,288.3391,288.4484,4486.0
2025-03-03 12:30:00,290.45,290.57,290.17,290.17,5909.0,288.5776,288.6968,288.2994,288.2994,5909.0
2025-03-03 12:35:00,290.21,290.38,290.1,290.38,3534.0,288.3391,288.508,288.2299,288.508,3534.0
2025-03-03 12:40:00,290.37,290.37,289.93,290.04,3412.0,288.4981,288.4981,288.0609,288.1702,3412.0
2025-03-03 12:45:00,290.03,290.13,289.92,290.1,2288.0,288.1603,288.2597,288.051,288.2299,2288.0
2025-03-03 12:50:00,290.1,290.24,290.09,290.1,1618.0,288.2299,288.3689,288.2199,288.2299,1618.0
2025-03-03 12:55:00,289.99,290.01,289.64,289.9,5743.0,288.1206,288.1404,287.7728,288.0311,5743.0
2025-03-03 13:00:00,289.9,289.9,289.54,289.61,2368.0,288.0311,288.0311,287.6735,287.743,2368.0
2025-03-03 13:05:00,289.56,289.62,289.21,289.49,3027.0,287.6933,287.7529,287.3456,287.6238,3027.0
2025-03-03 13:10:00,289.47,289.82,289.31,289.36,2983.0,287.6039,287.9517,287.4449,287.4946,2983.0
2025-03-03 13:15:00,289.26,289.47,289.26,289.38,1819.0,287.3953,287.6039,287.3953,287.5145,1819.0
2025-03-03 13:20:00,289.25,289.3,289.03,289.3,6459.0,287.3853,287.435,287.1667,287.435,6459.0
2025-03-03 13:25:00,289.31,289.31,289.1,289.22,5698.0,287.4449,287.4449,287.2363,287.3555,5698.0
2025-03-03 13:30:00,289.17,289.34,289.11,289.22,3671.0,287.3058,287.4748,287.2462,287.3555,3671.0
2025-03-03 13:35:00,289.33,289.44,289.24,289.27,3215.0,287.4648,287.5741,287.3754,287.4052,3215.0
2025-03-03 13:40:00,289.41,290.18,289.41,290.12,7807.0,287.5443,288.3093,287.5443,288.2497,7807.0
2025-03-03 13:45:00,290.03,290.43,289.86,290.17,15591.0,288.1603,288.5577,287.9914,288.2994,15591.0
2025-03-03 13:50:00,290.16,290.5,290.05,290.23,8553.0,288.2895,288.6273,288.1802,288.359,8553.0
2025-03-03 13:55:00,290.22,290.26,289.84,290.26,3378.0,288.3491,288.3888,287.9715,288.3888,3378.0
2025-03-03 14:00:00,290.19,290.49,289.96,290.33,4725.0,288.3193,288.6173,288.0908,288.4584,4725.0
2025-03-03 14:05:00,290.3,290.45,290.01,290.01,8574.0,288.4286,288.5776,288.1404,288.1404,8574.0
2025-03-03 14:10:00,290.18,290.55,290.18,290.28,2696.0,288.3093,288.6769,288.3093,288.4087,2696.0
2025-03-03 14:15:00,290.51,290.69,290.11,290.17,14891.0,288.6372,288.816,288.2398,288.2994,14891.0
2025-03-03 14:20:00,290.17,290.31,289.92,289.93,5703.0,288.2994,288.4385,288.051,288.0609,5703.0
2025-03-03 14:25:00,289.85,290.0,289.74,290.0,3063.0,287.9815,288.1305,287.8722,288.1305,3063.0
2025-03-03 14:30:00,290.1,290.36,289.87,290.12,12752.0,288.2299,288.4882,288.0013,288.2497,12752.0
2025-03-03 14:35:00,290.0,290.27,289.87,290.25,4928.0,288.1305,288.3988,288.0013,288.3789,4928.0
2025-03-03 14:40:00,290.27,290.43,290.08,290.42,3435.0,288.3988,288.5577,288.21,288.5478,3435.0
2025-03-03 14:45:00,290.38,290.43,290.0,290.0,4466.0,288.508,288.5577,288.1305,288.1305,4466.0
2025-03-03 14:50:00,290.08,290.09,289.0,289.28,11433.0,288.21,288.2199,287.1369,287.4151,11433.0
2025-03-03 14:55:00,289.19,289.34,288.75,288.87,5362.0,287.3257,287.4748,286.8886,287.0078,5362.0
2025-03-03 15:00:00,288.78,288.92,288.19,288.56,13588.0,286.9184,287.0575,286.3322,286.6998,13588.0
2025-03-03 15:05:00,288.61,288.61,288.23,288.41,3551.0,286.7495,286.7495,286.3719,286.5507,3551.0
2025-03-03 15:10:00,288.41,288.78,288.22,288.75,5436.0,286.5507,286.9184,286.362,286.8886,5436.0
2025-03-03 15:15:00,288.8,289.08,288.41,288.97,17313.0,286.9382,287.2164,286.5507,287.1071,17313.0
2025-03-03 15:20:00,289.09,289.72,289.05,289.7,12041.0,287.2264,287.8523,287.1866,287.8324,12041.0
2025-03-03 15:25:00,289.51,289.51,288.75,288.86,13747.0,287.6437,287.6437,286.8886,286.9978,13747.0
2025-03-03 15:30:00,288.88,289.08,288.54,288.62,10234.0,287.0177,287.2164,286.6799,286.7594,10234.0
2025-03-03 15:35:00,288.64,288.81,288.24,288.67,13151.0,286.7793,286.9482,286.3818,286.8091,13151.0
2025-03-03 15:40:00,288.65,289.72,288.6,289.62,28127.0,286.7892,287.8523,286.7395,287.7529,28127.0
2025-03-03 15:45:00,289.51,290.25,289.37,289.93,13246.0,287.6437,288.3789,287.5046,288.0609,13246.0
2025-03-03 15:50:00,290.13,290.38,289.71,289.72,26983.0,288.2597,288.508,287.8424,287.8523,26983.0
2025-03-03 15:55:00,289.81,290.17,289.51,289.7,90053.0,287.9417,288.2994,287.6437,287.8324,90053.0
2025-03-04 09:30:00,290.28,291.5,288.95,289.02,51569.0,288.4087,289.6208,287.0873,287.1568,51569.0
2025-03-04 09:35:00,289.42,289.79,286.77,288.22,28887.0,287.5542,287.9218,284.9213,286.362,28887.0
2025-03-04 09:40:00,288.2,290.23,287.97,290.13,18438.0,286.3421,288.359,286.1136,288.2597,18438.0
2025-03-04 09:45:00,290.13,290.41,288.22,288.42,18064.0,288.2597,288.5379,286.362,286.5607,18064.0
2025-03-04 09:50:00,288.42,288.77,287.54,287.54,14747.0,286.5607,286.9084,285.6864,285.6864,14747.0
2025-03-04 09:55:00,287.29,287.4,286.13,286.85,15692.0,285.438,285.5473,284.2854,285.0008,15692.0
2025-03-04 10:00:00,286.85,289.36,286.03,288.59,44388.0,285.0008,287.4946,284.1861,286.7296,44388.0
2025-03-04 10:05:00,289.03,289.48,287.77,288.18,17169.0,287.1667,287.6138,285.9149,286.3222,17169.0
2025-03-04 10:10:00,288.2,288.36,287.66,288.35,8783.0,286.3421,286.5011,285.8056,286.4911,8783.0
2025-03-04 10:15:00,288.35,288.78,287.63,288.72,23770.0,286.4911,286.9184,285.7758,286.8587,23770.0
2025-03-04 10:20:00,288.69,288.89,288.0,288.41,9569.0,286.8289,287.0277,286.1434,286.5507,9569.0
2025-03-04 10:25:00,288.46,288.92,288.04,288.62,5643.0,286.6004,287.0575,286.1831,286.7594,5643.0
2025-03-04 10:30:00,288.61,289.42,288.61,289.14,20856.0,286.7495,287.5542,286.7495,287.276,20856.0
2025-03-04 10:35:00,289.2,289.51,289.05,289.35,23164.0,287.3357,287.6437,287.1866,287.4847,23164.0
2025-03-04 10:40:00,289.27,289.41,288.22,288.43,17808.0,287.4052,287.5443,286.362,286.5706,17808.0
2025-03-04 10:45:00,288.6,288.86,288.33,288.39,16354.0,286.7395,286.9978,286.4713,286.5309,16354.0
2025-03-04 10:50:00,288.41,288.55,287.64,288.54,5787.0,286.5507,286.6898,285.7857,286.6799,5787.0
2025-03-04 10:55:00,288.7,288.94,288.5,288.62,7497.0,286.8389,287.0773,286.6402,286.7594,7497.0
2025-03-04 11:00:00,288.57,289.06,288.5,288.79,12459.0,286.7097,287.1966,286.6402,286.9283,12459.0
2025-03-04 11:05:00,288.98,289.35,288.86,289.16,9932.0,287.1171,287.4847,286.9978,287.2959,9932.0
2025-03-04 11:10:00,289.1,290.0,289.06,289.82,3819.0,287.2363,288.1305,287.1966,287.9517,3819.0
2025-03-04 11:15:00,289.82,290.12,289.66,289.81,6645.0,287.9517,288.2497,287.7927,287.9417,6645.0
2025-03-04 11:20:00,289.83,289.83,289.32,289.32,6513.0,287.9616,287.9616,287.4549,287.4549,6513.0
2025-03-04 11:25:00,289.31,289.45,288.61,289.45,11367.0,287.4449,287.584,286.7495,287.584,11367.0
2025-03-04 11:30:00,289.45,289.63,289.06,289.06,8001.0,287.584,287.7629,287.1966,287.1966,8001.0
2025-03-04 11:35:00,289.11,289.47,288.86,289.16,6344.0,287.2462,287.6039,286.9978,287.2959,6344.0
2025-03-04 11:40:00,289.19,289.45,289.05,289.32,3223.0,287.3257,287.584,287.1866,287.4549,3223.0
2025-03-04 11:45:00,289.4,289.45,288.84,289.03,27533.0,287.5344,287.584,286.978,287.1667,27533.0
2025-03-04 11:50:00,289.03,289.03,288.66,288.77,4187.0,287.1667,287.1667,286.7991,286.9084,4187.0
2025-03-04 11:55:00,288.59,288.74,288.0,288.36,20327.0,286.7296,286.8786,286.1434,286.5011,20327.0
2025-03-04 12:00:00,288.59,289.31,288.4,289.1,3288.0,286.7296,287.4449,286.5408,287.2363,3288.0
2025-03-04 12:05:00,289.01,289.2,288.4,288.48,4907.0,287.1469,287.3357,286.5408,286.6203,4907.0
2025-03-04 12:10:00,288.56,289.08,288.52,288.94,6699.0,286.6998,287.2164,286.66,287.0773,6699.0
2025-03-04 12:15:00,288.94,289.01,288.45,288.46,6400.0,287.0773,287.1469,286.5905,286.6004,6400.0
2025-03-04 12:20:00,288.49,288.58,287.84,288.14,2581.0,286.6302,286.7196,285.9844,286.2825,2581.0
2025-03-04 12:25:00,287.97,288.15,287.36,287.42,2930.0,286.1136,286.2924,285.5075,285.5671,2930.0
2025-03-04 12:30:00,287.36,287.77,287.12,287.64,8333.0,285.5075,285.9149,285.2691,285.7857,8333.0
2025-03-04 12:35:00,287.62,287.71,287.37,287.51,8997.0,285.7658,285.8553,285.5174,285.6565,8997.0
2025-03-04 12:40:00,287.67,287.77,287.46,287.61,12692.0,285.8155,285.9149,285.6069,285.7559,12692.0
2025-03-04 12:45:00,287.47,287.75,287.35,287.75,6008.0,285.6168,285.895,285.4976,285.895,6008.0
2025-03-04 12:50:00,287.58,287.58,287.16,287.5,4855.0,285.7261,285.7261,285.3088,285.6466,4855.0
2025-03-04 12:55:00,287.34,287.5,287.05,287.05,5930.0,285.4876,285.6466,285.1995,285.1995,5930.0
2025-03-04 13:00:00,286.87,287.11,286.71,287.11,11411.0,285.0207,285.2591,284.8617,285.2591,11411.0
2025-03-04 13:05:00,286.94,287.32,286.69,287.32,3315.0,285.0902,285.4678,284.8418,285.4678,3315.0
2025-03-04 13:10:00,287.15,287.39,287.08,287.39,7767.0,285.2989,285.5373,285.2293,285.5373,7767.0
2025-03-04 13:15:00,287.47,287.47,286.92,287.45,7207.0,285.6168,285.6168,285.0704,285.5969,7207.0
2025-03-04 13:20:00,287.24,287.24,286.91,286.98,2846.0,285.3883,285.3883,285.0604,285.13,2846.0
2025-03-04 13:25:00,286.86,286.86,286.27,286.41,2768.0,285.0107,285.0107,284.4245,284.5636,2768.0
2025-03-04 13:30:00,286.36,286.8,286.27,286.8,5918.0,284.514,284.9511,284.4245,284.9511,5918.0
2025-03-04 13:35:00,286.65,287.1,286.65,287.07,22868.0,284.8021,285.2492,284.8021,285.2194,22868.0
2025-03-04 13:40:00,287.25,287.33,286.9,287.06,5130.0,285.3982,285.4777,285.0505,285.2094,5130.0
2025-03-04 13:45:00,287.09,287.22,286.96,286.96,3905.0,285.2393,285.3684,285.1101,285.1101,3905.0
2025-03-04 13:50:00,286.96,287.24,286.9,287.1,11273.0,285.1101,285.3883,285.0505,285.2492,11273.0
2025-03-04 13:55:00,286.97,287.14,286.75,287.05,16433.0,285.12,285.2889,284.9014,285.1995,16433.0
2025-03-04 14:00:00,286.88,287.38,286.44,287.33,21827.0,285.0306,285.5274,284.5934,285.4777,21827.0
2025-03-04 14:05:00,287.33,287.39,287.11,287.33,7199.0,285.4777,285.5373,285.2591,285.4777,7199.0
2025-03-04 14:10:00,287.33,287.33,286.92,286.99,6009.0,285.4777,285.4777,285.0704,285.1399,6009.0
2025-03-04 14:15:00,286.84,287.15,286.84,286.91,3413.0,284.9909,285.2989,284.9909,285.0604,3413.0
2025-03-04 14:20:00,286.88,286.88,286.52,286.61,4445.0,285.0306,285.0306,284.6729,284.7623,4445.0
2025-03-04 14:25:00,286.44,286.47,285.55,285.69,6950.0,284.5934,284.6233,283.7092,283.8483,6950.0
2025-03-04 14:30:00,285.84,285.95,285.69,285.81,21182.0,283.9973,284.1066,283.8483,283.9675,21182.0
2025-03-04 14:35:00,285.92,286.43,285.91,286.27,5591.0,284.0768,284.5835,284.0669,284.4245,5591.0
2025-03-04 14:40:00,286.36,286.6,285.92,285.92,8064.0,284.514,284.7524,284.0768,284.0768,8064.0
2025-03-04 14:45:00,286.12,286.52,286.12,286.49,3148.0,284.2755,284.6729,284.2755,284.6431,3148.0
2025-03-04 14:50:00,286.37,286.72,286.15,286.38,3118.0,284.5239,284.8716,284.3053,284.5338,3118.0
2025-03-04 14:55:00,286.36,286.42,286.15,286.3,5520.0,284.514,284.5736,284.3053,284.4543,5520.0
2025-03-04 15:00:00,286.29,286.29,285.99,286.12,13867.0,284.4444,284.4444,284.1463,284.2755,13867.0
2025-03-04 15:05:00,285.91,285.91,285.45,285.45,2443.0,284.0669,284.0669,283.6098,283.6098,2443.0
2025-03-04 15:10:00,285.48,285.67,285.15,285.3,6631.0,283.6396,283.8284,283.3118,283.4608,6631.0
2025-03-04 15:15:00,285.48,285.67,285.43,285.62,4204.0,283.6396,283.8284,283.59,283.7787,4204.0
2025-03-04 15:20:00,285.69,286.58,285.69,286.54,5202.0,283.8483,284.7325,283.8483,284.6928,5202.0
2025-03-04 15:25:00,286.4,286.44,285.91,286.03,9524.0,284.5537,284.5934,284.0669,284.1861,9524.0
2025-03-04 15:30:00,286.01,286.01,284.08,284.42,15021.0,284.1662,284.1662,282.2487,282.5865,15021.0
2025-03-04 15:35:00,284.38,285.05,284.29,284.98,14955.0,282.5467,283.2124,282.4573,283.1429,14955.0
2025-03-04 15:40:00,284.93,285.22,284.28,285.09,13700.0,283.0932,283.3813,282.4474,283.2521,13700.0
2025-03-04 15:45:00,285.28,285.28,284.52,284.91,26527.0,283.4409,283.4409,282.6858,283.0733,26527.0
2025-03-04 15:50:00,284.65,284.92,283.5,284.71,46990.0,282.815,283.0832,281.6724,282.8746,46990.0
2025-03-04 15:55:00,284.6,284.67,283.75,284.21,75123.0,282.7653,282.8349,281.9208,282.3778,75123.0
2025-03-05 09:30:00,285.49,287.35,285.41,287.34,34515.0,283.6496,285.4976,283.5701,285.4876,34515.0
2025-03-05 09:35:00,287.38,288.64,287.38,288.58,9268.0,285.5274,286.7793,285.5274,286.7196,9268.0
2025-03-05 09:40:00,288.32,288.61,287.59,287.74,9255.0,286.4613,286.7495,285.736,285.8851,9255.0
2025-03-05 09:45:00,287.74,288.79,287.73,287.85,8492.0,285.8851,286.9283,285.8751,285.9944,8492.0
2025-03-05 09:50:00,287.92,287.92,286.58,286.78,4739.0,286.0639,286.0639,284.7325,284.9313,4739.0
2025-03-05 09:55:00,286.9,286.9,286.25,286.53,3621.0,285.0505,285.0505,284.4047,284.6829,3621.0
2025-03-05 10:00:00,286.44,286.7,285.54,285.54,8499.0,284.5934,284.8518,283.6992,283.6992,8499.0
2025-03-05 10:05:00,285.84,286.85,285.83,286.67,8380.0,283.9973,285.0008,283.9874,284.822,8380.0
2025-03-05 10:10:00,286.66,286.66,286.11,286.66,14445.0,284.812,284.812,284.2656,284.812,14445.0
2025-03-05 10:15:00,286.66,286.66,285.38,285.38,10132.0,284.812,284.812,283.5403,283.5403,10132.0
2025-03-05 10:20:00,285.38,285.77,285.06,285.2,20432.0,283.5403,283.9278,283.2223,283.3614,20432.0
2025-03-05 10:25:00,285.21,285.27,284.55,284.55,7117.0,283.3714,283.431,282.7156,282.7156,7117.0
2025-03-05 10:30:00,284.73,284.9,284.4,284.64,15121.0,282.8945,283.0634,282.5666,282.805,15121.0
2025-03-05 10:35:00,284.51,285.43,284.51,285.32,4648.0,282.6759,283.59,282.6759,283.4807,4648.0
2025-03-05 10:40:00,285.31,285.32,284.54,284.54,1184.0,283.4707,283.4807,282.7057,282.7057,1184.0
2025-03-05 10:45:00,284.67,285.01,284.41,284.77,6568.0,282.8349,283.1727,282.5765,282.9342,6568.0
2025-03-05 10:50:00,284.6,284.98,284.48,284.73,8456.0,282.7653,283.1429,282.6461,282.8945,8456.0
2025-03-05 10:55:00,284.51,284.73,284.4,284.65,3019.0,282.6759,282.8945,282.5666,282.815,3019.0
2025-03-05 11:00:00,284.65,284.65,284.24,284.37,4279.0,282.815,282.815,282.4076,282.5368,4279.0
2025-03-05 11:05:00,284.56,284.65,284.38,284.51,5326.0,282.7256,282.815,282.5467,282.6759,5326.0
2025-03-05 11:10:00,284.34,284.77,283.91,284.77,6834.0,282.507,282.9342,282.0798,282.9342,6834.0
2025-03-05 11:15:00,284.56,284.56,284.29,284.38,1788.0,282.7256,282.7256,282.4573,282.5467,1788.0
2025-03-05 11:20:00,284.41,284.6,284.08,284.36,8633.0,282.5765,282.7653,282.2487,282.5269,8633.0
2025-03-05 11:25:00,284.41,284.64,284.03,284.26,2352.0,282.5765,282.805,282.199,282.4275,2352.0
2025-03-05 11:30:00,284.28,284.9,284.27,284.9,5944.0,282.4474,283.0634,282.4374,283.0634,5944.0
2025-03-05 11:35:00,284.86,285.26,284.86,285.07,6244.0,283.0236,283.4211,283.0236,283.2323,6244.0
2025-03-05 11:40:00,285.07,285.1,284.45,284.56,5592.0,283.2323,283.2621,282.6163,282.7256,5592.0
2025-03-05 11:45:00,284.57,284.65,284.57,284.64,999.0,282.7355,282.815,282.7355,282.805,999.0
2025-03-05 11:50:00,284.57,284.57,284.46,284.55,1840.0,282.7355,282.7355,282.6262,282.7156,1840.0
2025-03-05 11:55:00,284.54,285.79,284.54,285.53,9491.0,282.7057,283.9476,282.7057,283.6893,9491.0
2025-03-05 12:00:00,285.82,286.02,285.64,285.9,3504.0,283.9774,284.1762,283.7986,284.0569,3504.0
2025-03-05 12:05:00,285.92,285.95,285.64,285.82,3342.0,284.0768,284.1066,283.7986,283.9774,3342.0
2025-03-05 12:10:00,286.04,286.04,285.84,285.84,2116.0,284.196,284.196,283.9973,283.9973,2116.0
2025-03-05 12:15:00,285.99,285.99,285.69,285.84,3494.0,284.1463,284.1463,283.8483,283.9973,3494.0
2025-03-05 12:20:00,285.84,286.39,285.73,286.2,5080.0,283.9973,284.5438,283.888,284.355,5080.0
2025-03-05 12:25:00,286.31,286.73,285.96,286.73,13156.0,284.4643,284.8816,284.1165,284.8816,13156.0
2025-03-05 12:30:00,286.64,286.68,286.51,286.6,7362.0,284.7922,284.8319,284.663,284.7524,7362.0
2025-03-05 12:35:00,286.34,286.62,286.26,286.26,6093.0,284.4941,284.7723,284.4146,284.4146,6093.0
2025-03-05 12:40:00,286.41,286.41,286.07,286.23,5733.0,284.5636,284.5636,284.2258,284.3848,5733.0
2025-03-05 12:45:00,286.23,286.31,286.07,286.19,3368.0,284.3848,284.4643,284.2258,284.3451,3368.0
2025-03-05 12:50:00,286.21,286.35,286.17,286.18,3648.0,284.3649,284.504,284.3252,284.3351,3648.0
2025-03-05 12:55:00,286.07,286.48,286.06,286.48,1900.0,284.2258,284.6332,284.2159,284.6332,1900.0
2025-03-05 13:00:00,286.49,286.56,286.36,286.54,3681.0,284.6431,284.7127,284.514,284.6928,3681.0
2025-03-05 13:05:00,286.54,286.75,285.93,286.04,9450.0,284.6928,284.9014,284.0867,284.196,9450.0
2025-03-05 13:10:00,286.04,286.04,285.55,285.68,5670.0,284.196,284.196,283.7092,283.8383,5670.0
2025-03-05 13:15:00,285.5,285.52,285.41,285.49,3120.0,283.6595,283.6794,283.5701,283.6496,3120.0
2025-03-05 13:20:00,285.5,285.8,285.49,285.61,5338.0,283.6595,283.9576,283.6496,283.7688,5338.0
2025-03-05 13:25:00,285.8,285.89,285.57,285.77,2386.0,283.9576,284.047,283.7291,283.9278,2386.0
2025-03-05 13:30:00,285.69,285.72,285.33,285.47,6451.0,283.8483,283.8781,283.4906,283.6297,6451.0
2025-03-05 13:35:00,285.37,285.59,285.31,285.4,3622.0,283.5303,283.7489,283.4707,283.5601,3622.0
2025-03-05 13:40:00,285.45,285.59,285.25,285.42,2009.0,283.6098,283.7489,283.4111,283.58,2009.0
2025-03-05 13:45:00,285.57,285.97,285.55,285.97,5954.0,283.7291,284.1265,283.7092,284.1265,5954.0
2025-03-05 13:50:00,286.01,286.32,285.92,286.07,12164.0,284.1662,284.4742,284.0768,284.2258,12164.0
2025-03-05 13:55:00,286.08,286.49,285.96,286.49,3632.0,284.2358,284.6431,284.1165,284.6431,3632.0
2025-03-05 14:00:00,286.49,287.08,286.32,287.08,5321.0,284.6431,285.2293,284.4742,285.2293,5321.0
2025-03-05 14:05:00,287.01,287.36,287.01,287.27,5774.0,285.1598,285.5075,285.1598,285.4181,5774.0
2025-03-05 14:10:00,287.27,287.41,287.16,287.39,6184.0,285.4181,285.5572,285.3088,285.5373,6184.0
2025-03-05 14:15:00,287.41,287.41,286.39,286.39,16861.0,285.5572,285.5572,284.5438,284.5438,16861.0
2025-03-05 14:20:00,286.51,286.85,286.36,286.85,3268.0,284.663,285.0008,284.514,285.0008,3268.0
2025-03-05 14:25:00,286.83,286.83,286.59,286.59,3035.0,284.9809,284.9809,284.7425,284.7425,3035.0
2025-03-05 14:30:00,286.58,286.84,286.41,286.72,3138.0,284.7325,284.9909,284.5636,284.8716,3138.0
2025-03-05 14:35:00,286.6,287.21,286.6,287.21,5619.0,284.7524,285.3585,284.7524,285.3585,5619.0
2025-03-05 14:40:00,287.1,287.11,286.86,286.92,3845.0,285.2492,285.2591,285.0107,285.0704,3845.0
2025-03-05 14:45:00,286.97,287.41,286.96,287.24,3549.0,285.12,285.5572,285.1101,285.3883,3549.0
2025-03-05 14:50:00,287.24,287.3,287.0,287.17,5619.0,285.3883,285.4479,285.1498,285.3187,5619.0
2025-03-05 14:55:00,287.18,287.24,286.52,286.52,7515.0,285.3287,285.3883,284.6729,284.6729,7515.0
2025-03-05 15:00:00,286.54,286.95,286.54,286.8,3589.0,284.6928,285.1002,284.6928,284.9511,3589.0
2025-03-05 15:05:00,286.83,287.1,286.83,286.98,5082.0,284.9809,285.2492,284.9809,285.13,5082.0
2025-03-05 15:10:00,287.02,287.31,286.98,287.01,9002.0,285.1697,285.4578,285.13,285.1598,9002.0
2025-03-05 15:15:00,287.03,287.11,286.45,286.82,4975.0,285.1796,285.2591,284.6034,284.971,4975.0
2025-03-05 15:20:00,286.74,286.94,286.62,286.75,3040.0,284.8915,285.0902,284.7723,284.9014,3040.0
2025-03-05 15:25:00,286.84,287.22,286.81,287.15,7010.0,284.9909,285.3684,284.9611,285.2989,7010.0
2025-03-05 15:30:00,287.06,287.14,286.7,286.78,8124.0,285.2094,285.2889,284.8518,284.9313,8124.0
2025-03-05 15:35:00,286.72,287.13,286.57,287.04,6446.0,284.8716,285.279,284.7226,285.1896,6446.0
2025-03-05 15:40:00,287.03,287.27,287.02,287.15,13707.0,285.1796,285.4181,285.1697,285.2989,13707.0
2025-03-05 15:45:00,287.13,287.13,286.39,286.39,11447.0,285.279,285.279,284.5438,284.5438,11447.0
2025-03-05 15:50:00,286.3,286.78,285.57,286.75,19841.0,284.4543,284.9313,283.7291,284.9014,19841.0
2025-03-05 15:55:00,286.66,287.69,286.61,287.17,108579.0,284.812,285.8354,284.7623,285.3187,108579.0
2025-03-06 09:30:00,286.51,286.87,284.93,285.23,22843.0,284.663,285.0207,283.0932,283.3912,22843.0
2025-03-06 09:35:00,285.22,285.65,283.75,283.76,5284.0,283.3813,283.8085,281.9208,281.9307,5284.0
2025-03-06 09:40:00,283.79,284.09,282.77,283.53,13095.0,281.9605,282.2586,280.9471,281.7022,13095.0
2025-03-06 09:45:00,283.66,284.28,283.47,283.97,18511.0,281.8314,282.4474,281.6426,282.1394,18511.0
2025-03-06 09:50:00,283.97,284.85,283.93,284.31,11034.0,282.1394,283.0137,282.0996,282.4772,11034.0
2025-03-06 09:55:00,284.12,284.29,283.68,283.84,11483.0,282.2884,282.4573,281.8512,282.0102,11483.0
2025-03-06 10:00:00,283.84,284.72,283.84,284.25,14790.0,282.0102,282.8845,282.0102,282.4176,14790.0
2025-03-06 10:05:00,284.19,284.56,284.15,284.42,11707.0,282.3579,282.7256,282.3182,282.5865,11707.0
2025-03-06 10:10:00,284.48,285.2,284.48,285.15,5758.0,282.6461,283.3614,282.6461,283.3118,5758.0
2025-03-06 10:15:00,285.1,285.26,284.83,284.87,7318.0,283.2621,283.4211,282.9938,283.0336,7318.0
2025-03-06 10:20:00,284.87,284.87,284.25,284.41,10086.0,283.0336,283.0336,282.4176,282.5765,10086.0
2025-03-06 10:25:00,284.37,285.24,284.06,285.24,5360.0,282.5368,283.4012,282.2288,283.4012,5360.0
2025-03-06 10:30:00,285.24,285.33,285.03,285.26,5393.0,283.4012,283.4906,283.1925,283.4211,5393.0
2025-03-06 10:35:00,285.26,285.78,284.97,285.68,10419.0,283.4211,283.9377,283.1329,283.8383,10419.0
2025-03-06 10:40:00,285.74,286.24,285.53,285.85,9080.0,283.898,284.3947,283.6893,284.0072,9080.0
2025-03-06 10:45:00,285.85,285.97,285.23,285.24,4176.0,284.0072,284.1265,283.3912,283.4012,4176.0
2025-03-06 10:50:00,285.6,285.61,284.66,284.67,4658.0,283.7589,283.7688,282.8249,282.8349,4658.0
2025-03-06 10:55:00,284.66,285.01,284.55,284.84,4077.0,282.8249,283.1727,282.7156,283.0038,4077.0
2025-03-06 11:00:00,285.1,285.24,284.83,285.13,8458.0,283.2621,283.4012,282.9938,283.2919,8458.0
2025-03-06 11:05:00,285.24,285.79,285.18,285.76,6151.0,283.4012,283.9476,283.3416,283.9178,6151.0
2025-03-06 11:10:00,285.55,285.74,285.54,285.59,2365.0,283.7092,283.898,283.6992,283.7489,2365.0
2025-03-06 11:15:00,285.59,285.89,285.19,285.55,8259.0,283.7489,284.047,283.3515,283.7092,8259.0
2025-03-06 11:20:00,285.45,285.55,285.21,285.46,3592.0,283.6098,283.7092,283.3714,283.6198,3592.0
2025-03-06 11:25:00,285.46,285.75,285.33,285.65,6389.0,283.6198,283.9079,283.4906,283.8085,6389.0
2025-03-06 11:30:00,285.79,285.97,285.62,285.74,5415.0,283.9476,284.1265,283.7787,283.898,5415.0
2025-03-06 11:35:00,285.61,285.65,284.89,285.01,4175.0,283.7688,283.8085,283.0534,283.1727,4175.0
2025-03-06 11:40:00,285.05,285.24,284.73,284.9,2098.0,283.2124,283.4012,282.8945,283.0634,2098.0
2025-03-06 11:45:00,284.78,285.26,284.73,285.03,7441.0,282.9441,283.4211,282.8945,283.1925,7441.0
2025-03-06 11:50:00,284.67,284.93,284.17,284.41,2883.0,282.8349,283.0932,282.3381,282.5765,2883.0
2025-03-06 11:55:00,284.44,284.44,284.28,284.42,806.0,282.6063,282.6063,282.4474,282.5865,806.0
2025-03-06 12:00:00,284.42,284.42,283.98,284.28,3150.0,282.5865,282.5865,282.1493,282.4474,3150.0
2025-03-06 12:05:00,284.28,284.41,284.1,284.41,5225.0,282.4474,282.5765,282.2685,282.5765,5225.0
2025-03-06 12:10:00,284.3,284.48,284.27,284.44,6633.0,282.4672,282.6461,282.4374,282.6063,6633.0
2025-03-06 12:15:00,284.46,284.89,284.35,284.88,13352.0,282.6262,283.0534,282.5169,283.0435,13352.0
2025-03-06 12:20:00,284.88,285.23,284.87,284.88,3082.0,283.0435,283.3912,283.0336,283.0435,3082.0
2025-03-06 12:25:00,284.98,284.98,284.5,284.84,3695.0,283.1429,283.1429,282.666,283.0038,3695.0
2025-03-06 12:30:00,284.69,285.04,284.37,284.37,2863.0,282.8547,283.2025,282.5368,282.5368,2863.0
2025-03-06 12:35:00,284.51,284.52,284.38,284.51,2081.0,282.6759,282.6858,282.5467,282.6759,2081.0
2025-03-06 12:40:00,284.51,285.17,284.51,285.0,5600.0,282.6759,283.3316,282.6759,283.1627,5600.0
2025-03-06 12:45:00,284.91,284.99,284.45,284.6,2177.0,283.0733,283.1528,282.6163,282.7653,2177.0
2025-03-06 12:50:00,284.63,284.91,284.62,284.79,8305.0,282.7951,283.0733,282.7852,282.9541,8305.0
2025-03-06 12:55:00,284.81,285.65,284.81,285.16,5348.0,282.974,283.8085,282.974,283.3217,5348.0
2025-03-06 13:00:00,285.11,285.11,284.68,284.71,1870.0,283.272,283.272,282.8448,282.8746,1870.0
2025-03-06 13:05:00,284.84,285.18,284.72,285.17,8713.0,283.0038,283.3416,282.8845,283.3316,8713.0
2025-03-06 13:10:00,285.17,285.48,285.08,285.15,5799.0,283.3316,283.6396,283.2422,283.3118,5799.0
2025-03-06 13:15:00,285.35,285.83,285.33,285.83,4375.0,283.5105,283.9874,283.4906,283.9874,4375.0
2025-03-06 13:20:00,285.62,285.92,285.61,285.92,4029.0,283.7787,284.0768,283.7688,284.0768,4029.0
2025-03-06 13:25:00,285.9,285.9,285.55,285.55,6093.0,284.0569,284.0569,283.7092,283.7092,6093.0
2025-03-06 13:30:00,285.56,285.6,285.29,285.31,3932.0,283.7191,283.7589,283.4509,283.4707,3932.0
2025-03-06 13:35:00,285.35,285.35,285.04,285.12,2063.0,283.5105,283.5105,283.2025,283.282,2063.0
2025-03-06 13:40:00,284.98,285.44,284.98,285.41,10860.0,283.1429,283.5999,283.1429,283.5701,10860.0
2025-03-06 13:45:00,285.43,285.5,285.08,285.08,4628.0,283.59,283.6595,283.2422,283.2422,4628.0
2025-03-06 13:50:00,285.16,285.42,285.16,285.41,5967.0,283.3217,283.58,283.3217,283.5701,5967.0
2025-03-06 13:55:00,285.4,285.4,285.03,285.22,5028.0,283.5601,283.5601,283.1925,283.3813,5028.0
2025-03-06 14:00:00,285.22,285.26,284.98,285.26,1849.0,283.3813,283.4211,283.1429,283.4211,1849.0
2025-03-06 14:05:00,285.13,285.42,284.97,285.42,8037.0,283.2919,283.58,283.1329,283.58,8037.0
2025-03-06 14:10:00,285.47,285.85,285.47,285.59,3984.0,283.6297,284.0072,283.6297,283.7489,3984.0
2025-03-06 14:15:00,285.59,286.02,285.5,285.73,5870.0,283.7489,284.1762,283.6595,283.888,5870.0
2025-03-06 14:20:00,285.69,286.02,285.54,285.89,10806.0,283.8483,284.1762,283.6992,284.047,10806.0
2025-03-06 14:25:00,285.81,285.85,285.44,285.64,6800.0,283.9675,284.0072,283.5999,283.7986,6800.0
2025-03-06 14:30:00,285.47,285.72,285.46,285.63,2910.0,283.6297,283.8781,283.6198,283.7887,2910.0
2025-03-06 14:35:00,285.59,286.06,285.58,286.06,8723.0,283.7489,284.2159,283.739,284.2159,8723.0
2025-03-06 14:40:00,285.93,286.43,285.92,286.31,3440.0,284.0867,284.5835,284.0768,284.4643,3440.0
2025-03-06 14:45:00,286.24,286.54,286.05,286.19,5483.0,284.3947,284.6928,284.206,284.3451,5483.0
2025-03-06 14:50:00,286.19,286.49,286.13,286.23,12326.0,284.3451,284.6431,284.2854,284.3848,12326.0
2025-03-06 14:55:00,286.13,286.29,285.77,285.77,6847.0,284.2854,284.4444,283.9278,283.9278,6847.0
2025-03-06 15:00:00,285.73,285.95,285.54,285.64,3392.0,283.888,284.1066,283.6992,283.7986,3392.0
2025-03-06 15:05:00,285.69,286.1,285.6,286.08,14713.0,283.8483,284.2556,283.7589,284.2358,14713.0
2025-03-06 15:10:00,285.97,286.42,285.93,286.42,6506.0,284.1265,284.5736,284.0867,284.5736,6506.0
2025-03-06 15:15:00,286.31,286.59,286.15,286.57,6834.0,284.4643,284.7425,284.3053,284.7226,6834.0
2025-03-06 15:20:00,286.58,286.61,286.22,286.29,10442.0,284.7325,284.7623,284.3749,284.4444,10442.0
2025-03-06 15:25:00,286.27,286.57,286.15,286.43,10547.0,284.4245,284.7226,284.3053,284.5835,10547.0
2025-03-06 15:30:00,286.51,287.0,286.26,286.45,20154.0,284.663,285.1498,284.4146,284.6034,20154.0
2025-03-06 15:35:00,286.4,286.72,286.25,286.57,12306.0,284.5537,284.8716,284.4047,284.7226,12306.0
2025-03-06 15:40:00,286.4,286.61,286.1,286.3,23325.0,284.5537,284.7623,284.2556,284.4543,23325.0
2025-03-06 15:45:00,286.29,287.02,286.29,286.92,7919.0,284.4444,285.1697,284.4444,285.0704,7919.0
2025-03-06 15:50:00,287.02,287.2,286.01,286.77,34226.0,285.1697,285.3485,284.1662,284.9213,34226.0
2025-03-06 15:55:00,286.75,286.87,286.09,286.3,61066.0,284.9014,285.0207,284.2457,284.4543,61066.0
2025-03-07 09:30:00,285.63,285.84,284.37,285.79,14158.0,283.7887,283.9973,282.5368,283.9476,14158.0
2025-03-07 09:35:00,285.71,285.95,285.6,285.6,1269.0,283.8682,284.1066,283.7589,283.7589,1269.0
2025-03-07 09:40:00,286.37,286.37,286.03,286.22,1722.0,284.5239,284.5239,284.1861,284.3749,1722.0
2025-03-07 09:45:00,285.95,286.88,285.94,286.72,1734.0,284.1066,285.0306,284.0967,284.8716,1734.0
2025-03-07 09:50:00,286.56,286.71,285.7,285.8,4763.0,284.7127,284.8617,283.8582,283.9576,4763.0
2025-03-07 09:55:00,285.83,286.24,284.55,284.56,10148.0,283.9874,284.3947,282.7156,282.7256,10148.0
2025-03-07 10:00:00,284.56,285.12,284.55,284.94,3654.0,282.7256,283.282,282.7156,283.1031,3654.0
2025-03-07 10:05:00,284.94,284.99,284.36,284.59,5593.0,283.1031,283.1528,282.5269,282.7554,5593.0
2025-03-07 10:10:00,284.59,284.9,284.36,284.45,3139.0,282.7554,283.0634,282.5269,282.6163,3139.0
2025-03-07 10:15:00,284.52,284.52,283.68,283.88,3753.0,282.6858,282.6858,281.8512,282.0499,3753.0
2025-03-07 10:20:00,283.88,284.28,283.75,284.25,4969.0,282.0499,282.4474,281.9208,282.4176,4969.0
2025-03-07 10:25:00,284.06,285.16,284.06,285.16,6028.0,282.2288,283.3217,282.2288,283.3217,6028.0
2025-03-07 10:30:00,285.25,285.25,284.46,284.59,2664.0,283.4111,283.4111,282.6262,282.7554,2664.0
2025-03-07 10:35:00,284.48,284.67,284.14,284.67,8701.0,282.6461,282.8349,282.3083,282.8349,8701.0
2025-03-07 10:40:00,284.55,284.76,284.36,284.76,15644.0,282.7156,282.9243,282.5269,282.9243,15644.0
2025-03-07 10:45:00,284.61,286.16,284.6,286.16,6977.0,282.7752,284.3153,282.7653,284.3153,6977.0
2025-03-07 10:50:00,285.76,285.97,284.7,284.71,5384.0,283.9178,284.1265,282.8647,282.8746,5384.0
2025-03-07 10:55:00,284.92,285.26,284.68,285.22,3195.0,283.0832,283.4211,282.8448,283.3813,3195.0
2025-03-07 11:00:00,285.22,285.44,285.11,285.32,1610.0,283.3813,283.5999,283.272,283.4807,1610.0
2025-03-07 11:05:00,285.25,285.32,284.68,285.01,4644.0,283.4111,283.4807,282.8448,283.1727,4644.0
2025-03-07 11:10:00,284.71,285.03,284.66,284.66,2629.0,282.8746,283.1925,282.8249,282.8249,2629.0
2025-03-07 11:15:00,284.66,284.89,284.52,284.66,4989.0,282.8249,283.0534,282.6858,282.8249,4989.0
2025-03-07 11:20:00,284.53,284.53,283.64,283.64,4423.0,282.6958,282.6958,281.8115,281.8115,4423.0
2025-03-07 11:25:00,283.88,284.0,283.53,283.86,2776.0,282.0499,282.1692,281.7022,282.0301,2776.0
2025-03-07 11:30:00,283.88,284.23,283.88,284.2,17326.0,282.0499,282.3977,282.0499,282.3679,17326.0
2025-03-07 11:35:00,284.08,284.43,284.04,284.43,4918.0,282.2487,282.5964,282.2089,282.5964,4918.0
2025-03-07 11:40:00,284.43,284.61,284.24,284.25,3398.0,282.5964,282.7752,282.4076,282.4176,3398.0
2025-03-07 11:45:00,284.28,284.4,284.01,284.34,6501.0,282.4474,282.5666,282.1791,282.507,6501.0
2025-03-07 11:50:00,284.37,284.59,284.24,284.36,4232.0,282.5368,282.7554,282.4076,282.5269,4232.0
2025-03-07 11:55:00,284.36,284.96,284.23,284.96,6958.0,282.5269,283.123,282.3977,283.123,6958.0
2025-03-07 12:00:00,284.72,285.18,284.45,284.46,15620.0,282.8845,283.3416,282.6163,282.6262,15620.0
2025-03-07 12:05:00,284.57,284.77,284.43,284.66,6620.0,282.7355,282.9342,282.5964,282.8249,6620.0
2025-03-07 12:10:00,284.72,285.01,284.54,285.01,5738.0,282.8845,283.1727,282.7057,283.1727,5738.0
2025-03-07 12:15:00,285.0,285.0,284.29,284.29,1864.0,283.1627,283.1627,282.4573,282.4573,1864.0
2025-03-07 12:20:00,284.49,284.49,284.09,284.2,8629.0,282.656,282.656,282.2586,282.3679,8629.0
2025-03-07 12:25:00,284.2,284.6,284.2,284.47,5974.0,282.3679,282.7653,282.3679,282.6361,5974.0
2025-03-07 12:30:00,284.47,285.04,284.46,284.8,2958.0,282.6361,283.2025,282.6262,282.964,2958.0
2025-03-07 12:35:00,284.8,285.21,284.69,285.11,6477.0,282.964,283.3714,282.8547,283.272,6477.0
2025-03-07 12:40:00,285.05,285.74,285.05,285.61,6749.0,283.2124,283.898,283.2124,283.7688,6749.0
2025-03-07 12:45:00,285.68,286.04,285.68,286.04,2245.0,283.8383,284.196,283.8383,284.196,2245.0
2025-03-07 12:50:00,286.19,286.33,286.09,286.32,1467.0,284.3451,284.4842,284.2457,284.4742,1467.0
2025-03-07 12:55:00,286.18,286.32,285.69,285.81,4038.0,284.3351,284.4742,283.8483,283.9675,4038.0
2025-03-07 13:00:00,285.86,286.32,285.86,286.32,2955.0,284.0172,284.4742,284.0172,284.4742,2955.0
2025-03-07 13:05:00,286.12,286.5,286.11,286.46,11888.0,284.2755,284.6531,284.2656,284.6133,11888.0
2025-03-07 13:10:00,286.3,286.77,286.27,286.52,2115.0,284.4543,284.9213,284.4245,284.6729,2115.0
2025-03-07 13:15:00,286.69,286.86,286.39,286.69,2314.0,284.8418,285.0107,284.5438,284.8418,2314.0
2025-03-07 13:20:00,286.54,286.69,286.33,286.45,3158.0,284.6928,284.8418,284.4842,284.6034,3158.0
2025-03-07 13:25:00,286.51,286.51,286.22,286.22,420.0,284.663,284.663,284.3749,284.3749,420.0
2025-03-07 13:30:00,286.22,286.48,285.83,286.16,4345.0,284.3749,284.6332,283.9874,284.3153,4345.0
2025-03-07 13:35:00,285.98,286.63,285.97,286.53,7872.0,284.1364,284.7822,284.1265,284.6829,7872.0
2025-03-07 13:40:00,286.5,286.56,285.96,286.23,4172.0,284.6531,284.7127,284.1165,284.3848,4172.0
2025-03-07 13:45:00,286.22,286.59,286.14,286.44,4093.0,284.3749,284.7425,284.2954,284.5934,4093.0
2025-03-07 13:50:00,286.44,286.93,286.44,286.8,4317.0,284.5934,285.0803,284.5934,284.9511,4317.0
2025-03-07 13:55:00,286.8,286.91,286.69,286.7,1610.0,284.9511,285.0604,284.8418,284.8518,1610.0
2025-03-07 14:00:00,286.84,287.25,286.84,287.15,4167.0,284.9909,285.3982,284.9909,285.2989,4167.0
2025-03-07 14:05:00,287.01,287.18,286.69,286.82,2416.0,285.1598,285.3287,284.8418,284.971,2416.0
2025-03-07 14:10:00,286.73,286.75,286.4,286.41,2649.0,284.8816,284.9014,284.5537,284.5636,2649.0
2025-03-07 14:15:00,286.45,286.79,286.45,286.79,9389.0,284.6034,284.9412,284.6034,284.9412,9389.0
2025-03-07 14:20:00,286.79,286.9,286.61,286.87,3499.0,284.9412,285.0505,284.7623,285.0207,3499.0
2025-03-07 14:25:00,286.88,286.92,286.33,286.41,2797.0,285.0306,285.0704,284.4842,284.5636,2797.0
2025-03-07 14:30:00,286.39,286.6,286.19,286.6,20904.0,284.5438,284.7524,284.3451,284.7524,20904.0
2025-03-07 14:35:00,286.81,287.36,286.76,287.25,5087.0,284.9611,285.5075,284.9114,285.3982,5087.0
2025-03-07 14:40:00,287.13,287.26,286.86,286.87,3279.0,285.279,285.4082,285.0107,285.0207,3279.0
2025-03-07 14:45:00,286.82,286.94,286.45,286.55,3925.0,284.971,285.0902,284.6034,284.7027,3925.0
2025-03-07 14:50:00,286.55,286.82,286.53,286.74,3412.0,284.7027,284.971,284.6829,284.8915,3412.0
2025-03-07 14:55:00,286.74,286.74,286.33,286.42,6694.0,284.8915,284.8915,284.4842,284.5736,6694.0
2025-03-07 15:00:00,286.48,286.53,286.17,286.34,3703.0,284.6332,284.6829,284.3252,284.4941,3703.0
2025-03-07 15:05:00,286.34,286.68,286.33,286.68,2961.0,284.4941,284.8319,284.4842,284.8319,2961.0
2025-03-07 15:10:00,286.67,286.67,286.37,286.5,2597.0,284.822,284.822,284.5239,284.6531,2597.0
2025-03-07 15:15:00,286.53,287.34,286.31,287.12,5242.0,284.6829,285.4876,284.4643,285.2691,5242.0
2025-03-07 15:20:00,287.02,287.04,286.81,286.81,2512.0,285.1697,285.1896,284.9611,284.9611,2512.0
2025-03-07 15:25:00,286.81,287.1,286.81,286.91,4633.0,284.9611,285.2492,284.9611,285.0604,4633.0
2025-03-07 15:30:00,286.85,286.99,286.72,286.84,3455.0,285.0008,285.1399,284.8716,284.9909,3455.0
2025-03-07 15:35:00,286.79,286.79,285.54,285.71,3840.0,284.9412,284.9412,283.6992,283.8682,3840.0
2025-03-07 15:40:00,285.75,285.84,285.29,285.69,7771.0,283.9079,283.9973,283.4509,283.8483,7771.0
2025-03-07 15:45:00,285.68,286.31,285.62,286.21,6596.0,283.8383,284.4643,283.7787,284.3649,6596.0
2025-03-07 15:50:00,286.21,286.21,285.5,285.94,12646.0,284.3649,284.3649,283.6595,284.0967,12646.0
2025-03-07 15:55:00,285.9,287.09,285.89,286.55,151882.0,284.0569,285.2393,284.047,284.7027,151882.0
2025-03-10 09:30:00,286.12,286.12,284.18,285.73,23084.0,284.2755,284.2755,282.348,283.888,23084.0
2025-03-10 09:35:00,285.75,287.05,285.48,287.05,18941.0,283.9079,285.1995,283.6396,285.1995,18941.0
2025-03-10 09:40:00,286.75,287.37,286.74,287.2,4840.0,284.9014,285.5174,284.8915,285.3485,4840.0
2025-03-10 09:45:00,287.4,287.9,287.28,287.73,13076.0,285.5473,286.044,285.428,285.8751,13076.0
2025-03-10 09:50:00,287.5,288.2,287.32,288.0,25814.0,285.6466,286.3421,285.4678,286.1434,25814.0
2025-03-10 09:55:00,288.0,288.34,287.71,287.91,9615.0,286.1434,286.4812,285.8553,286.054,9615.0
2025-03-10 10:00:00,287.73,288.18,287.71,287.84,18394.0,285.8751,286.3222,285.8553,285.9844,18394.0
2025-03-10 10:05:00,287.84,288.18,287.43,288.0,15795.0,285.9844,286.3222,285.5771,286.1434,15795.0
2025-03-10 10:10:00,288.15,289.2,287.91,289.06,18555.0,286.2924,287.3357,286.054,287.1966,18555.0
2025-03-10 10:15:00,289.19,289.62,289.0,289.52,10647.0,287.3257,287.7529,287.1369,287.6536,10647.0
2025-03-10 10:20:00,289.74,290.5,289.74,290.25,11273.0,287.8722,288.6273,287.8722,288.3789,11273.0
2025-03-10 10:25:00,290.25,290.49,289.46,289.89,10578.0,288.3789,288.6173,287.594,288.0212,10578.0
2025-03-10 10:30:00,289.99,291.0,289.82,290.8,13319.0,288.1206,289.124,287.9517,288.9253,13319.0
2025-03-10 10:35:00,291.0,291.21,290.25,291.04,15269.0,289.124,289.3327,288.3789,289.1638,15269.0
2025-03-10 10:40:00,291.04,291.84,290.55,291.72,16903.0,289.1638,289.9586,288.6769,289.8394,16903.0
2025-03-10 10:45:00,291.4,292.26,291.35,292.25,16850.0,289.5215,290.3759,289.4718,290.366,16850.0
2025-03-10 10:50:00,292.15,292.57,292.09,292.57,14512.0,290.2666,290.6839,290.207,290.6839,14512.0
2025-03-10 10:55:00,292.63,294.2,292.63,294.07,6588.0,290.7435,292.3034,290.7435,292.1743,6588.0
2025-03-10 11:00:00,294.2,294.57,293.77,294.45,15539.0,292.3034,292.671,291.8762,292.5518,15539.0
2025-03-10 11:05:00,294.66,294.66,294.01,294.49,9113.0,292.7605,292.7605,292.1146,292.5916,9113.0
2025-03-10 11:10:00,294.23,294.48,293.74,294.09,7300.0,292.3332,292.5816,291.8464,292.1941,7300.0
2025-03-10 11:15:00,293.88,294.1,293.66,293.72,9278.0,291.9855,292.2041,291.7669,291.8265,9278.0
2025-03-10 11:20:00,293.67,294.12,293.57,293.57,5826.0,291.7768,292.2239,291.6775,291.6775,5826.0
2025-03-10 11:25:00,293.75,293.9,293.3,293.63,26291.0,291.8563,292.0054,291.4092,291.7371,26291.0
2025-03-10 11:30:00,293.5,293.64,292.86,293.12,7494.0,291.6079,291.747,290.9721,291.2304,7494.0
2025-03-10 11:35:00,293.11,293.11,292.15,292.27,10213.0,291.2204,291.2204,290.2666,290.3859,10213.0
2025-03-10 11:40:00,292.11,292.14,291.71,291.84,13469.0,290.2269,290.2567,289.8295,289.9586,13469.0
2025-03-10 11:45:00,291.72,292.93,291.72,292.88,10614.0,289.8394,291.0416,289.8394,290.9919,10614.0
2025-03-10 11:50:00,292.75,292.91,292.49,292.67,21203.0,290.8628,291.0217,290.6044,290.7833,21203.0
2025-03-10 11:55:00,292.85,293.41,292.83,293.15,9649.0,290.9621,291.5185,290.9423,291.2602,9649.0
2025-03-10 12:00:00,292.98,293.57,292.98,293.12,9558.0,291.0913,291.6775,291.0913,291.2304,9558.0
2025-03-10 12:05:00,293.12,293.75,293.11,293.44,9480.0,291.2304,291.8563,291.2204,291.5483,9480.0
2025-03-10 12:10:00,293.45,293.91,293.26,293.91,9077.0,291.5583,292.0153,291.3695,292.0153,9077.0
2025-03-10 12:15:00,293.8,293.95,293.45,293.71,6901.0,291.906,292.055,291.5583,291.8166,6901.0
2025-03-10 12:20:00,293.58,294.14,293.58,294.08,17882.0,291.6874,292.2438,291.6874,292.1842,17882.0
2025-03-10 12:25:00,294.06,294.19,293.65,293.98,29426.0,292.1643,292.2935,291.757,292.0848,29426.0
2025-03-10 12:30:00,294.09,294.93,293.82,294.77,34191.0,292.1941,293.0287,291.9259,292.8697,34191.0
2025-03-10 12:35:00,294.96,295.04,294.64,294.92,13519.0,293.0585,293.138,292.7406,293.0188,13519.0
2025-03-10 12:40:00,295.09,295.73,294.5,294.51,42238.0,293.1877,293.8236,292.6015,292.6114,42238.0
2025-03-10 12:45:00,294.46,295.02,294.18,294.18,26316.0,292.5617,293.1181,292.2835,292.2835,26316.0
2025-03-10 12:50:00,294.18,294.29,293.85,294.09,40500.0,292.2835,292.3928,291.9557,292.1941,40500.0
2025-03-10 12:55:00,294.1,294.47,293.49,293.65,52193.0,292.2041,292.5717,291.598,291.757,52193.0
2025-03-10 13:00:00,293.57,294.07,293.49,293.79,17628.0,291.6775,292.1743,291.598,291.8961,17628.0
2025-03-10 13:05:00,293.94,294.29,293.94,294.09,7415.0,292.0451,292.3928,292.0451,292.1941,7415.0
2025-03-10 13:10:00,294.0,294.0,293.6,293.61,9544.0,292.1047,292.1047,291.7073,291.7172,9544.0
2025-03-10 13:15:00,293.59,293.63,293.27,293.63,8079.0,291.6974,291.7371,291.3794,291.7371,8079.0
2025-03-10 13:20:00,293.52,293.88,293.52,293.86,20186.0,291.6278,291.9855,291.6278,291.9656,20186.0
2025-03-10 13:25:00,293.61,293.82,293.57,293.75,7936.0,291.7172,291.9259,291.6775,291.8563,7936.0
2025-03-10 13:30:00,293.75,293.75,293.3,293.49,23658.0,291.8563,291.8563,291.4092,291.598,23658.0
2025-03-10 13:35:00,293.3,293.88,293.3,293.86,8667.0,291.4092,291.9855,291.4092,291.9656,8667.0
2025-03-10 13:40:00,293.8,294.05,293.57,293.76,10216.0,291.906,292.1544,291.6775,291.8663,10216.0
2025-03-10 13:45:00,293.71,294.04,293.55,293.55,18144.0,291.8166,292.1445,291.6576,291.6576,18144.0
2025-03-10 13:50:00,293.47,293.54,292.4,292.95,26162.0,291.5781,291.6477,290.515,291.0615,26162.0
2025-03-10 13:55:00,292.91,293.6,292.91,293.43,5322.0,291.0217,291.7073,291.0217,291.5384,5322.0
2025-03-10 14:00:00,293.31,294.13,293.03,293.77,13403.0,291.4192,292.2339,291.141,291.8762,13403.0
2025-03-10 14:05:00,293.79,294.25,293.62,294.0,13269.0,291.8961,292.3531,291.7272,292.1047,13269.0
2025-03-10 14:10:00,294.01,294.04,293.36,293.71,55558.0,292.1146,292.1445,291.4688,291.8166,55558.0
2025-03-10 14:15:00,293.66,294.43,293.54,293.86,18000.0,291.7669,292.5319,291.6477,291.9656,18000.0
2025-03-10 14:20:00,293.86,294.06,293.53,293.85,12108.0,291.9656,292.1643,291.6377,291.9557,12108.0
2025-03-10 14:25:00,293.82,294.16,293.52,293.74,44783.0,291.9259,292.2637,291.6278,291.8464,44783.0
2025-03-10 14:30:00,293.65,293.96,293.46,293.69,13615.0,291.757,292.065,291.5682,291.7967,13615.0
2025-03-10 14:35:00,293.69,293.91,293.55,293.85,36146.0,291.7967,292.0153,291.6576,291.9557,36146.0
2025-03-10 14:40:00,293.8,293.85,292.92,293.46,30819.0,291.906,291.9557,291.0317,291.5682,30819.0
2025-03-10 14:45:00,293.42,293.42,292.88,293.02,16036.0,291.5284,291.5284,290.9919,291.131,16036.0
2025-03-10 14:50:00,292.95,293.06,292.55,292.65,37184.0,291.0615,291.1708,290.6641,290.7634,37184.0
2025-03-10 14:55:00,292.62,292.97,292.25,292.7,20683.0,290.7336,291.0813,290.366,290.8131,20683.0
2025-03-10 15:00:00,292.56,292.63,292.31,292.32,16642.0,290.674,290.7435,290.4256,290.4355,16642.0
2025-03-10 15:05:00,292.42,292.79,292.42,292.6,30007.0,290.5349,290.9025,290.5349,290.7137,30007.0
2025-03-10 15:10:00,292.46,292.62,291.9,292.42,38397.0,290.5746,290.7336,290.0182,290.5349,38397.0
2025-03-10 15:15:00,292.57,293.02,292.38,292.38,45511.0,290.6839,291.131,290.4952,290.4952,45511.0
2025-03-10 15:20:00,292.51,292.88,292.22,292.28,106107.0,290.6243,290.9919,290.3362,290.3958,106107.0
2025-03-10 15:25:00,292.4,292.88,292.25,292.4,39647.0,290.515,290.9919,290.366,290.515,39647.0
2025-03-10 15:30:00,292.11,293.39,292.07,293.1,64113.0,290.2269,291.4986,290.1872,291.2105,64113.0
2025-03-10 15:35:00,293.06,293.61,292.09,292.79,90354.0,291.1708,291.7172,290.207,290.9025,90354.0
2025-03-10 15:40:00,292.96,293.6,292.5,292.8,18582.0,291.0714,291.7073,290.6144,290.9124,18582.0
2025-03-10 15:45:00,292.81,293.48,292.61,293.05,20055.0,290.9224,291.5881,290.7237,291.1608,20055.0
2025-03-10 15:50:00,293.08,294.04,293.06,293.63,50453.0,291.1906,292.1445,291.1708,291.7371,50453.0
2025-03-10 15:55:00,293.8,294.13,292.85,292.97,156991.0,291.906,292.2339,290.9621,291.0813,156991.0
2025-03-11 09:30:00,291.71,292.95,291.15,291.94,36878.0,289.8295,291.0615,289.2731,290.058,36878.0
2025-03-11 09:35:00,291.93,291.93,290.37,290.59,14355.0,290.0481,290.0481,288.4981,288.7167,14355.0
2025-03-11 09:40:00,290.54,290.95,289.16,290.62,23299.0,288.667,289.0744,287.2959,288.7465,23299.0
2025-03-11 09:45:00,290.21,290.4,289.14,289.51,23718.0,288.3391,288.5279,287.276,287.6437,23718.0
2025-03-11 09:50:00,289.39,289.91,289.04,289.36,29891.0,287.5244,288.0411,287.1767,287.4946,29891.0
2025-03-11 09:55:00,289.34,290.67,289.33,289.91,63505.0,287.4748,288.7962,287.4648,288.0411,63505.0
2025-03-11 10:00:00,289.84,290.78,289.21,290.74,35824.0,287.9715,288.9055,287.3456,288.8657,35824.0
2025-03-11 10:05:00,290.93,291.0,290.18,290.46,15759.0,289.0545,289.124,288.3093,288.5875,15759.0
2025-03-11 10:10:00,290.4,290.7,290.04,290.07,7772.0,288.5279,288.826,288.1702,288.2,7772.0
2025-03-11 10:15:00,290.01,290.42,289.89,290.23,10666.0,288.1404,288.5478,288.0212,288.359,10666.0
2025-03-11 10:20:00,290.29,290.78,290.02,290.69,6746.0,288.4186,288.9055,288.1504,288.816,6746.0
2025-03-11 10:25:00,290.81,291.46,290.53,291.24,3116.0,288.9353,289.5811,288.6571,289.3625,3116.0
2025-03-11 10:30:00,291.23,291.45,290.52,290.94,6748.0,289.3526,289.5711,288.6471,289.0644,6748.0
2025-03-11 10:35:00,291.0,291.03,290.0,290.0,10847.0,289.124,289.1539,288.1305,288.1305,10847.0
2025-03-11 10:40:00,289.86,289.88,289.3,289.68,5965.0,287.9914,288.0113,287.435,287.8126,5965.0
2025-03-11 10:45:00,289.21,290.03,289.13,290.02,9022.0,287.3456,288.1603,287.2661,288.1504,9022.0
2025-03-11 10:50:00,289.98,290.52,289.78,290.46,9616.0,288.1106,288.6471,287.9119,288.5875,9616.0
2025-03-11 10:55:00,290.5,290.51,289.7,290.2,20963.0,288.6273,288.6372,287.8324,288.3292,20963.0
2025-03-11 11:00:00,290.18,290.18,289.49,289.65,16367.0,288.3093,288.3093,287.6238,287.7828,16367.0
2025-03-11 11:05:00,289.59,291.18,289.55,290.56,15126.0,287.7231,289.3029,287.6834,288.6869,15126.0
2025-03-11 11:10:00,290.69,290.93,290.54,290.93,9602.0,288.816,289.0545,288.667,289.0545,9602.0
2025-03-11 11:15:00,290.9,291.17,290.47,291.17,6164.0,289.0247,289.293,288.5975,289.293,6164.0
2025-03-11 11:20:00,291.16,291.65,290.98,291.13,35036.0,289.283,289.7699,289.1042,289.2532,35036.0
2025-03-11 11:25:00,291.06,291.2,290.74,290.75,29332.0,289.1837,289.3228,288.8657,288.8757,29332.0
2025-03-11 11:30:00,290.95,291.22,290.77,290.88,17153.0,289.0744,289.3426,288.8955,289.0048,17153.0
2025-03-11 11:35:00,290.93,291.22,290.81,291.12,7331.0,289.0545,289.3426,288.9353,289.2433,7331.0
2025-03-11 11:40:00,291.2,291.36,291.06,291.06,6468.0,289.3228,289.4817,289.1837,289.1837,6468.0
2025-03-11 11:45:00,291.12,291.52,291.04,291.5,16072.0,289.2433,289.6407,289.1638,289.6208,16072.0
2025-03-11 11:50:00,291.5,291.65,291.35,291.65,10111.0,289.6208,289.7699,289.4718,289.7699,10111.0
2025-03-11 11:55:00,291.5,291.58,290.78,290.81,21518.0,289.6208,289.7003,288.9055,288.9353,21518.0
2025-03-11 12:00:00,290.8,290.94,290.5,290.79,5675.0,288.9253,289.0644,288.6273,288.9154,5675.0
2025-03-11 12:05:00,290.67,290.78,290.56,290.76,5087.0,288.7962,288.9055,288.6869,288.8856,5087.0
2025-03-11 12:10:00,290.63,290.9,290.5,290.51,18557.0,288.7564,289.0247,288.6273,288.6372,18557.0
2025-03-11 12:15:00,290.5,290.68,290.43,290.49,7227.0,288.6273,288.8061,288.5577,288.6173,7227.0
2025-03-11 12:20:00,290.54,290.88,290.29,290.88,13348.0,288.667,289.0048,288.4186,289.0048,13348.0
2025-03-11 12:25:00,290.76,290.85,290.63,290.77,18350.0,288.8856,288.975,288.7564,288.8955,18350.0
2025-03-11 12:30:00,290.69,290.89,290.52,290.8,9085.0,288.816,289.0148,288.6471,288.9253,9085.0
2025-03-11 12:35:00,290.79,290.86,290.39,290.56,8531.0,288.9154,288.985,288.518,288.6869,8531.0
2025-03-11 12:40:00,290.67,291.01,290.58,290.59,10006.0,288.7962,289.134,288.7068,288.7167,10006.0
2025-03-11 12:45:00,290.57,290.69,290.07,290.34,4968.0,288.6968,288.816,288.2,288.4683,4968.0
2025-03-11 12:50:00,290.33,290.43,289.99,290.08,9406.0,288.4584,288.5577,288.1206,288.21,9406.0
2025-03-11 12:55:00,290.04,290.11,289.85,290.0,9097.0,288.1702,288.2398,287.9815,288.1305,9097.0
2025-03-11 13:00:00,290.0,290.23,289.9,290.23,9286.0,288.1305,288.359,288.0311,288.359,9286.0
2025-03-11 13:05:00,290.26,290.42,289.99,289.99,5221.0,288.3888,288.5478,288.1206,288.1206,5221.0
2025-03-11 13:10:00,290.14,290.3,289.95,290.19,5303.0,288.2696,288.4286,288.0808,288.3193,5303.0
2025-03-11 13:15:00,290.16,290.26,289.99,290.17,6372.0,288.2895,288.3888,288.1206,288.2994,6372.0
2025-03-11 13:20:00,290.17,290.29,290.1,290.23,17895.0,288.2994,288.4186,288.2299,288.359,17895.0
2025-03-11 13:25:00,290.23,290.4,290.0,290.31,8442.0,288.359,288.5279,288.1305,288.4385,8442.0
2025-03-11 13:30:00,290.45,290.61,290.34,290.41,11199.0,288.5776,288.7366,288.4683,288.5379,11199.0
2025-03-11 13:35:00,290.51,290.66,290.41,290.43,11399.0,288.6372,288.7862,288.5379,288.5577,11399.0
2025-03-11 13:40:00,290.49,290.56,290.27,290.41,9148.0,288.6173,288.6869,288.3988,288.5379,9148.0
2025-03-11 13:45:00,290.46,290.63,290.4,290.56,11550.0,288.5875,288.7564,288.5279,288.6869,11550.0
2025-03-11 13:50:00,290.47,290.64,290.39,290.63,12804.0,288.5975,288.7664,288.518,288.7564,12804.0
2025-03-11 13:55:00,290.51,290.71,290.36,290.46,20173.0,288.6372,288.8359,288.4882,288.5875,20173.0
2025-03-11 14:00:00,290.5,290.95,290.46,290.67,13821.0,288.6273,289.0744,288.5875,288.7962,13821.0
2025-03-11 14:05:00,290.49,290.89,290.49,290.89,6951.0,288.6173,289.0148,288.6173,289.0148,6951.0
2025-03-11 14:10:00,290.89,291.23,290.89,291.19,12235.0,289.0148,289.3526,289.0148,289.3128,12235.0
2025-03-11 14:15:00,291.14,291.25,290.97,291.18,8944.0,289.2631,289.3724,289.0942,289.3029,8944.0
2025-03-11 14:20:00,291.2,291.78,291.2,291.46,18638.0,289.3228,289.899,289.3228,289.5811,18638.0
2025-03-11 14:25:00,291.49,291.64,291.39,291.5,6977.0,289.6109,289.7599,289.5115,289.6208,6977.0
2025-03-11 14:30:00,291.45,291.45,290.98,291.18,7236.0,289.5711,289.5711,289.1042,289.3029,7236.0
2025-03-11 14:35:00,291.18,291.42,291.09,291.42,9240.0,289.3029,289.5413,289.2135,289.5413,9240.0
2025-03-11 14:40:00,291.44,292.29,291.43,292.28,8722.0,289.5612,290.4057,289.5513,290.3958,8722.0
2025-03-11 14:45:00,292.29,292.6,292.16,292.54,15240.0,290.4057,290.7137,290.2766,290.6541,15240.0
2025-03-11 14:50:00,292.6,293.09,292.57,293.09,11310.0,290.7137,291.2006,290.6839,291.2006,11310.0
2025-03-11 14:55:00,292.93,293.02,292.51,292.72,14394.0,291.0416,291.131,290.6243,290.833,14394.0
2025-03-11 15:00:00,292.74,293.03,292.39,292.72,32494.0,290.8528,291.141,290.5051,290.833,32494.0
2025-03-11 15:05:00,292.71,293.1,292.49,292.82,20715.0,290.823,291.2105,290.6044,290.9323,20715.0
2025-03-11 15:10:00,292.97,293.03,292.77,293.02,24575.0,291.0813,291.141,290.8826,291.131,24575.0
2025-03-11 15:15:00,292.77,292.81,291.7,292.0,12240.0,290.8826,290.9224,289.8195,290.1176,12240.0
2025-03-11 15:20:00,292.05,292.24,291.9,291.99,31857.0,290.1673,290.3561,290.0182,290.1077,31857.0
2025-03-11 15:25:00,291.98,292.26,291.71,291.88,32251.0,290.0977,290.3759,289.8295,289.9984,32251.0
2025-03-11 15:30:00,291.88,292.38,291.8,292.22,32903.0,289.9984,290.4952,289.9189,290.3362,32903.0
2025-03-11 15:35:00,292.22,292.62,291.97,291.98,20718.0,290.3362,290.7336,290.0878,290.0977,20718.0
2025-03-11 15:40:00,291.99,292.4,291.91,292.23,28072.0,290.1077,290.515,290.0282,290.3461,28072.0
2025-03-11 15:45:00,292.23,292.33,291.91,292.28,41942.0,290.3461,290.4455,290.0282,290.3958,41942.0
2025-03-11 15:50:00,292.28,292.46,292.0,292.29,159247.0,290.3958,290.5746,290.1176,290.4057,159247.0
2025-03-11 15:55:00,292.29,292.4,290.58,290.85,222154.0,290.4057,290.515,288.7068,288.975,222154.0
2025-03-12 09:30:00,288.97,289.94,285.2,285.28,47285.0,287.1071,288.0709,283.3614,283.4409,47285.0
2025-03-12 09:35:00,285.2,285.35,282.16,282.66,27913.0,283.3614,283.5105,280.341,280.8378,27913.0
2025-03-12 09:40:00,282.66,283.75,282.33,282.83,39365.0,280.8378,281.9208,280.5099,281.0067,39365.0
2025-03-12 09:45:00,282.83,283.86,282.34,283.33,41007.0,281.0067,282.0301,280.5199,281.5035,41007.0
2025-03-12 09:50:00,283.19,283.29,282.18,282.84,54060.0,281.3644,281.4638,280.3609,281.0167,54060.0
2025-03-12 09:55:00,282.98,283.3,282.0,282.48,5853.0,281.1558,281.4737,280.1821,280.659,5853.0
2025-03-12 10:00:00,282.57,282.88,280.4,280.4,73781.0,280.7484,281.0564,278.5924,278.5924,73781.0
2025-03-12 10:05:00,280.54,282.22,280.49,282.1,18707.0,278.7315,280.4006,278.6818,280.2814,18707.0
2025-03-12 10:10:00,282.0,282.7,282.0,282.63,12207.0,280.1821,280.8776,280.1821,280.808,12207.0
2025-03-12 10:15:00,282.7,283.64,282.5,283.08,15266.0,280.8776,281.8115,280.6788,281.2551,15266.0
2025-03-12 10:20:00,283.16,283.26,282.61,282.64,8789.0,281.3346,281.4339,280.7881,280.8179,8789.0
2025-03-12 10:25:00,282.64,283.26,282.64,283.26,15608.0,280.8179,281.4339,280.8179,281.4339,15608.0
2025-03-12 10:30:00,283.03,283.7,283.03,283.23,8250.0,281.2054,281.8711,281.2054,281.4041,8250.0
2025-03-12 10:35:00,283.18,283.38,282.85,282.97,8886.0,281.3545,281.5532,281.0266,281.1458,8886.0
2025-03-12 10:40:00,282.81,282.88,282.22,282.33,11247.0,280.9868,281.0564,280.4006,280.5099,11247.0
2025-03-12 10:45:00,282.36,283.3,282.36,282.75,10426.0,280.5397,281.4737,280.5397,280.9272,10426.0
2025-03-12 10:50:00,282.69,283.41,282.66,283.22,8690.0,280.8676,281.583,280.8378,281.3942,8690.0
2025-03-12 10:55:00,283.03,283.48,282.59,283.48,7978.0,281.2054,281.6525,280.7683,281.6525,7978.0
2025-03-12 11:00:00,283.48,283.53,283.02,283.02,7201.0,281.6525,281.7022,281.1955,281.1955,7201.0
2025-03-12 11:05:00,283.03,283.25,282.65,283.01,10189.0,281.2054,281.424,280.8279,281.1856,10189.0
2025-03-12 11:10:00,283.0,283.3,282.86,283.3,8724.0,281.1756,281.4737,281.0365,281.4737,8724.0
2025-03-12 11:15:00,283.43,283.53,283.0,283.0,7631.0,281.6028,281.7022,281.1756,281.1756,7631.0
2025-03-12 11:20:00,283.01,283.22,282.65,283.13,6954.0,281.1856,281.3942,280.8279,281.3048,6954.0
2025-03-12 11:25:00,283.2,283.45,283.17,283.44,6174.0,281.3743,281.6227,281.3445,281.6128,6174.0
2025-03-12 11:30:00,283.35,283.38,282.81,282.81,6271.0,281.5234,281.5532,280.9868,280.9868,6271.0
2025-03-12 11:35:00,282.86,283.39,282.86,283.12,6365.0,281.0365,281.5631,281.0365,281.2948,6365.0
2025-03-12 11:40:00,283.11,283.68,283.11,283.36,6038.0,281.2849,281.8512,281.2849,281.5333,6038.0
2025-03-12 11:45:00,283.35,283.84,283.34,283.63,6477.0,281.5234,282.0102,281.5134,281.8016,6477.0
2025-03-12 11:50:00,283.49,283.49,283.21,283.26,4193.0,281.6625,281.6625,281.3843,281.4339,4193.0
2025-03-12 11:55:00,283.26,283.56,283.0,283.51,9311.0,281.4339,281.732,281.1756,281.6823,9311.0
2025-03-12 12:00:00,283.47,283.48,283.22,283.28,1833.0,281.6426,281.6525,281.3942,281.4538,1833.0
2025-03-12 12:05:00,283.37,283.51,283.26,283.51,6280.0,281.5432,281.6823,281.4339,281.6823,6280.0
2025-03-12 12:10:00,283.54,283.62,283.16,283.62,9559.0,281.7121,281.7916,281.3346,281.7916,9559.0
2025-03-12 12:15:00,283.51,283.66,283.3,283.33,7116.0,281.6823,281.8314,281.4737,281.5035,7116.0
2025-03-12 12:20:00,283.43,283.53,283.14,283.26,2342.0,281.6028,281.7022,281.3147,281.4339,2342.0
2025-03-12 12:25:00,283.26,283.53,283.09,283.47,8041.0,281.4339,281.7022,281.265,281.6426,8041.0
2025-03-12 12:30:00,283.35,283.85,283.2,283.76,6970.0,281.5234,282.0201,281.3743,281.9307,6970.0
2025-03-12 12:35:00,283.7,283.72,283.25,283.25,4059.0,281.8711,281.891,281.424,281.424,4059.0
2025-03-12 12:40:00,283.26,283.41,283.0,283.12,9965.0,281.4339,281.583,281.1756,281.2948,9965.0
2025-03-12 12:45:00,283.11,283.53,283.03,283.49,6404.0,281.2849,281.7022,281.2054,281.6625,6404.0
2025-03-12 12:50:00,283.42,283.42,283.0,283.16,5496.0,281.5929,281.5929,281.1756,281.3346,5496.0
2025-03-12 12:55:00,283.09,283.16,282.89,283.0,5050.0,281.265,281.3346,281.0663,281.1756,5050.0
2025-03-12 13:00:00,283.01,283.33,282.94,283.28,10502.0,281.1856,281.5035,281.116,281.4538,10502.0
2025-03-12 13:05:00,283.27,283.88,283.15,283.72,10464.0,281.4439,282.0499,281.3247,281.891,10464.0
2025-03-12 13:10:00,283.71,283.89,283.64,283.81,5358.0,281.881,282.0599,281.8115,281.9804,5358.0
2025-03-12 13:15:00,283.8,283.81,283.05,283.2,4217.0,281.9705,281.9804,281.2253,281.3743,4217.0
2025-03-12 13:20:00,283.29,283.49,283.2,283.35,7941.0,281.4638,281.6625,281.3743,281.5234,7941.0
2025-03-12 13:25:00,283.34,283.75,283.34,283.75,4427.0,281.5134,281.9208,281.5134,281.9208,4427.0
2025-03-12 13:30:00,283.76,283.88,283.75,283.79,7676.0,281.9307,282.0499,281.9208,281.9605,7676.0
2025-03-12 13:35:00,283.87,284.17,283.86,283.91,3169.0,282.04,282.3381,282.0301,282.0798,3169.0
2025-03-12 13:40:00,283.9,284.47,283.9,284.41,9226.0,282.0698,282.6361,282.0698,282.5765,9226.0
2025-03-12 13:45:00,284.34,284.37,284.17,284.18,7563.0,282.507,282.5368,282.3381,282.348,7563.0
2025-03-12 13:50:00,284.22,284.57,284.0,284.27,18573.0,282.3878,282.7355,282.1692,282.4374,18573.0
2025-03-12 13:55:00,284.21,284.44,284.04,284.25,11681.0,282.3778,282.6063,282.2089,282.4176,11681.0
2025-03-12 14:00:00,284.21,284.21,283.98,283.98,4418.0,282.3778,282.3778,282.1493,282.1493,4418.0
2025-03-12 14:05:00,284.03,284.27,283.77,284.23,13097.0,282.199,282.4374,281.9407,282.3977,13097.0
2025-03-12 14:10:00,284.22,284.69,284.22,284.54,4132.0,282.3878,282.8547,282.3878,282.7057,4132.0
2025-03-12 14:15:00,284.65,284.65,284.32,284.46,7685.0,282.815,282.815,282.4871,282.6262,7685.0
2025-03-12 14:20:00,284.46,284.47,284.08,284.19,7591.0,282.6262,282.6361,282.2487,282.3579,7591.0
2025-03-12 14:25:00,284.2,284.53,284.19,284.53,10736.0,282.3679,282.6958,282.3579,282.6958,10736.0
2025-03-12 14:30:00,284.59,284.76,284.49,284.74,12630.0,282.7554,282.9243,282.656,282.9044,12630.0
2025-03-12 14:35:00,284.79,284.89,284.57,284.58,4931.0,282.9541,283.0534,282.7355,282.7454,4931.0
2025-03-12 14:40:00,284.59,285.37,284.59,285.37,7308.0,282.7554,283.5303,282.7554,283.5303,7308.0
2025-03-12 14:45:00,285.27,285.27,284.89,285.17,7778.0,283.431,283.431,283.0534,283.3316,7778.0
2025-03-12 14:50:00,285.16,285.59,285.15,285.28,4215.0,283.3217,283.7489,283.3118,283.4409,4215.0
2025-03-12 14:55:00,285.14,285.35,285.07,285.08,7384.0,283.3018,283.5105,283.2323,283.2422,7384.0
2025-03-12 15:00:00,285.09,285.14,284.54,284.99,20114.0,283.2521,283.3018,282.7057,283.1528,20114.0
2025-03-12 15:05:00,285.05,285.36,284.94,285.36,6129.0,283.2124,283.5204,283.1031,283.5204,6129.0
2025-03-12 15:10:00,285.32,285.45,285.06,285.06,5045.0,283.4807,283.6098,283.2223,283.2223,5045.0
2025-03-12 15:15:00,285.05,285.34,285.05,285.32,11165.0,283.2124,283.5005,283.2124,283.4807,11165.0
2025-03-12 15:20:00,285.32,285.49,285.01,285.42,17894.0,283.4807,283.6496,283.1727,283.58,17894.0
2025-03-12 15:25:00,285.45,285.69,285.36,285.5,15189.0,283.6098,283.8483,283.5204,283.6595,15189.0
2025-03-12 15:30:00,285.6,285.85,285.24,285.33,27237.0,283.7589,284.0072,283.4012,283.4906,27237.0
2025-03-12 15:35:00,285.24,285.73,284.8,285.71,21438.0,283.4012,283.888,282.964,283.8682,21438.0
2025-03-12 15:40:00,285.61,286.43,285.57,286.31,20784.0,283.7688,284.5835,283.7291,284.4643,20784.0
2025-03-12 15:45:00,286.31,286.37,285.18,285.38,21886.0,284.4643,284.5239,283.3416,283.5403,21886.0
2025-03-12 15:50:00,285.41,285.97,284.39,284.7,39111.0,283.5701,284.1265,282.5567,282.8647,39111.0
2025-03-12 15:55:00,284.58,284.71,283.85,283.98,111091.0,282.7454,282.8746,282.0201,282.1493,111091.0
2025-03-13 09:30:00,284.84,285.31,283.77,285.31,11986.0,283.0038,283.4707,281.9407,283.4707,11986.0
2025-03-13 09:35:00,285.4,287.0,285.27,286.68,4230.0,283.5601,285.1498,283.431,284.8319,4230.0
2025-03-13 09:40:00,286.45,286.99,286.44,286.94,3218.0,284.6034,285.1399,284.5934,285.0902,3218.0
2025-03-13 09:45:00,287.0,287.02,286.54,286.66,17114.0,285.1498,285.1697,284.6928,284.812,17114.0
2025-03-13 09:50:00,286.41,288.16,286.2,288.16,12866.0,284.5636,286.3024,284.355,286.3024,12866.0
2025-03-13 09:55:00,288.27,288.89,288.22,288.56,41649.0,286.4116,287.0277,286.362,286.6998,41649.0
2025-03-13 10:00:00,288.62,288.94,288.01,288.09,15546.0,286.7594,287.0773,286.1533,286.2328,15546.0
2025-03-13 10:05:00,288.47,288.48,287.8,287.81,4670.0,286.6104,286.6203,285.9447,285.9546,4670.0
2025-03-13 10:10:00,287.9,288.1,287.71,287.92,22052.0,286.044,286.2427,285.8553,286.0639,22052.0
2025-03-13 10:15:00,287.92,287.93,287.25,287.42,9440.0,286.0639,286.0738,285.3982,285.5671,9440.0
2025-03-13 10:20:00,287.42,287.42,286.42,286.55,4775.0,285.5671,285.5671,284.5736,284.7027,4775.0
2025-03-13 10:25:00,286.68,286.88,286.46,286.83,2958.0,284.8319,285.0306,284.6133,284.9809,2958.0
2025-03-13 10:30:00,286.71,287.24,286.7,286.88,6249.0,284.8617,285.3883,284.8518,285.0306,6249.0
2025-03-13 10:35:00,286.49,286.88,286.49,286.88,2513.0,284.6431,285.0306,284.6431,285.0306,2513.0
2025-03-13 10:40:00,286.71,287.58,286.71,287.57,12620.0,284.8617,285.7261,284.8617,285.7162,12620.0
2025-03-13 10:45:00,287.56,287.63,287.34,287.55,4949.0,285.7062,285.7758,285.4876,285.6963,4949.0
2025-03-13 10:50:00,287.66,287.81,287.41,287.76,11321.0,285.8056,285.9546,285.5572,285.9049,11321.0
2025-03-13 10:55:00,287.7,287.91,287.44,287.65,6454.0,285.8453,286.054,285.587,285.7956,6454.0
2025-03-13 11:00:00,287.65,287.65,287.24,287.53,7447.0,285.7956,285.7956,285.3883,285.6764,7447.0
2025-03-13 11:05:00,287.5,287.64,287.41,287.51,4923.0,285.6466,285.7857,285.5572,285.6565,4923.0
2025-03-13 11:10:00,287.43,287.49,287.31,287.38,4740.0,285.5771,285.6367,285.4578,285.5274,4740.0
2025-03-13 11:15:00,287.38,287.39,287.15,287.25,8432.0,285.5274,285.5373,285.2989,285.3982,8432.0
2025-03-13 11:20:00,287.2,287.48,287.2,287.23,9490.0,285.3485,285.6267,285.3485,285.3784,9490.0
2025-03-13 11:25:00,287.28,287.4,287.2,287.2,5466.0,285.428,285.5473,285.3485,285.3485,5466.0
2025-03-13 11:30:00,287.2,287.4,287.03,287.04,10145.0,285.3485,285.5473,285.1796,285.1896,10145.0
2025-03-13 11:35:00,287.06,287.06,286.43,286.74,15341.0,285.2094,285.2094,284.5835,284.8915,15341.0
2025-03-13 11:40:00,286.75,287.43,286.71,287.37,13275.0,284.9014,285.5771,284.8617,285.5174,13275.0
2025-03-13 11:45:00,287.48,287.57,286.85,286.85,13245.0,285.6267,285.7162,285.0008,285.0008,13245.0
2025-03-13 11:50:00,286.94,287.12,286.65,287.05,11971.0,285.0902,285.2691,284.8021,285.1995,11971.0
2025-03-13 11:55:00,287.0,287.07,286.58,287.07,9723.0,285.1498,285.2194,284.7325,285.2194,9723.0
2025-03-13 12:00:00,286.96,287.15,286.81,287.13,8384.0,285.1101,285.2989,284.9611,285.279,8384.0
2025-03-13 12:05:00,287.07,287.5,286.59,287.4,27810.0,285.2194,285.6466,284.7425,285.5473,27810.0
2025-03-13 12:10:00,287.31,287.94,287.27,287.49,19450.0,285.4578,286.0838,285.4181,285.6367,19450.0
2025-03-13 12:15:00,287.53,287.63,287.04,287.16,12820.0,285.6764,285.7758,285.1896,285.3088,12820.0
2025-03-13 12:20:00,287.17,287.2,286.81,287.04,8050.0,285.3187,285.3485,284.9611,285.1896,8050.0
2025-03-13 12:25:00,286.99,287.03,286.84,286.94,8863.0,285.1399,285.1796,284.9909,285.0902,8863.0
2025-03-13 12:30:00,286.94,287.27,286.85,287.19,21377.0,285.0902,285.4181,285.0008,285.3386,21377.0
2025-03-13 12:35:00,287.14,287.32,287.04,287.2,10286.0,285.2889,285.4678,285.1896,285.3485,10286.0
2025-03-13 12:40:00,287.2,287.32,287.03,287.32,12247.0,285.3485,285.4678,285.1796,285.4678,12247.0
2025-03-13 12:45:00,287.11,287.34,286.83,287.16,8117.0,285.2591,285.4876,284.9809,285.3088,8117.0
2025-03-13 12:50:00,287.34,287.74,287.21,287.22,5484.0,285.4876,285.8851,285.3585,285.3684,5484.0
2025-03-13 12:55:00,287.12,287.61,287.12,287.45,18585.0,285.2691,285.7559,285.2691,285.5969,18585.0
2025-03-13 13:00:00,287.56,287.79,287.19,287.48,8841.0,285.7062,285.9347,285.3386,285.6267,8841.0
2025-03-13 13:05:00,287.56,287.56,287.26,287.35,2350.0,285.7062,285.7062,285.4082,285.4976,2350.0
2025-03-13 13:10:00,287.26,287.33,287.06,287.33,3945.0,285.4082,285.4777,285.2094,285.4777,3945.0
2025-03-13 13:15:00,287.34,287.36,287.16,287.23,3627.0,285.4876,285.5075,285.3088,285.3784,3627.0
2025-03-13 13:20:00,287.25,287.53,287.25,287.43,4083.0,285.3982,285.6764,285.3982,285.5771,4083.0
2025-03-13 13:25:00,287.34,287.34,286.91,286.94,14557.0,285.4876,285.4876,285.0604,285.0902,14557.0
2025-03-13 13:30:00,286.95,287.05,286.73,286.73,12783.0,285.1002,285.1995,284.8816,284.8816,12783.0
2025-03-13 13:35:00,286.72,286.93,286.65,286.79,16459.0,284.8716,285.0803,284.8021,284.9412,16459.0
2025-03-13 13:40:00,286.79,287.67,286.78,287.56,59606.0,284.9412,285.8155,284.9313,285.7062,59606.0
2025-03-13 13:45:00,287.64,287.78,287.38,287.6,10746.0,285.7857,285.9248,285.5274,285.746,10746.0
2025-03-13 13:50:00,287.79,287.91,287.63,287.79,13156.0,285.9347,286.054,285.7758,285.9347,13156.0
2025-03-13 13:55:00,287.69,287.76,287.25,287.35,11495.0,285.8354,285.9049,285.3982,285.4976,11495.0
2025-03-13 14:00:00,287.35,287.76,287.29,287.6,32344.0,285.4976,285.9049,285.438,285.746,32344.0
2025-03-13 14:05:00,287.48,287.63,287.19,287.21,27501.0,285.6267,285.7758,285.3386,285.3585,27501.0
2025-03-13 14:10:00,287.16,287.58,287.09,287.44,39643.0,285.3088,285.7261,285.2393,285.587,39643.0
2025-03-13 14:15:00,287.4,287.62,287.18,287.55,45274.0,285.5473,285.7658,285.3287,285.6963,45274.0
2025-03-13 14:20:00,287.53,287.62,287.24,287.37,15314.0,285.6764,285.7658,285.3883,285.5174,15314.0
2025-03-13 14:25:00,287.15,287.36,286.67,287.24,11090.0,285.2989,285.5075,284.822,285.3883,11090.0
2025-03-13 14:30:00,287.32,287.45,287.0,287.01,12764.0,285.4678,285.5969,285.1498,285.1598,12764.0
2025-03-13 14:35:00,286.89,287.44,286.89,287.34,31498.0,285.0405,285.587,285.0405,285.4876,31498.0
2025-03-13 14:40:00,287.34,287.66,287.33,287.49,15835.0,285.4876,285.8056,285.4777,285.6367,15835.0
2025-03-13 14:45:00,287.5,287.63,287.45,287.54,11196.0,285.6466,285.7758,285.5969,285.6864,11196.0
2025-03-13 14:50:00,287.54,287.83,287.38,287.76,11832.0,285.6864,285.9745,285.5274,285.9049,11832.0
2025-03-13 14:55:00,287.78,287.91,287.4,287.48,20290.0,285.9248,286.054,285.5473,285.6267,20290.0
2025-03-13 15:00:00,287.48,287.94,287.4,287.74,17410.0,285.6267,286.0838,285.5473,285.8851,17410.0
2025-03-13 15:05:00,287.71,287.71,287.28,287.45,21200.0,285.8553,285.8553,285.428,285.5969,21200.0
2025-03-13 15:10:00,287.36,287.76,287.36,287.41,7931.0,285.5075,285.9049,285.5075,285.5572,7931.0
2025-03-13 15:15:00,287.41,287.67,287.39,287.51,9813.0,285.5572,285.8155,285.5373,285.6565,9813.0
2025-03-13 15:20:00,287.43,287.45,287.34,287.35,23276.0,285.5771,285.5969,285.4876,285.4976,23276.0
2025-03-13 15:25:00,287.35,287.51,287.24,287.51,43553.0,285.4976,285.6565,285.3883,285.6565,43553.0
2025-03-13 15:30:00,287.44,287.54,286.94,287.41,30652.0,285.587,285.6864,285.0902,285.5572,30652.0
2025-03-13 15:35:00,287.41,287.57,287.0,287.56,44345.0,285.5572,285.7162,285.1498,285.7062,44345.0
2025-03-13 15:40:00,287.67,288.98,287.67,288.78,36691.0,285.8155,287.1171,285.8155,286.9184,36691.0
2025-03-13 15:45:00,288.78,288.95,288.25,288.81,57658.0,286.9184,287.0873,286.3918,286.9482,57658.0
2025-03-13 15:50:00,288.75,289.0,288.0,288.13,64937.0,286.8886,287.1369,286.1434,286.2726,64937.0
2025-03-13 15:55:00,288.2,289.42,288.13,288.55,225354.0,286.3421,287.5542,286.2726,286.6898,225354.0
2025-03-14 09:30:00,287.3,288.48,285.52,286.98,38802.0,286.3316,287.5076,284.5576,286.0126,38802.0
2025-03-14 09:35:00,286.17,286.98,285.75,286.27,5898.0,285.2054,286.0126,284.7868,285.305,5898.0
2025-03-14 09:40:00,286.67,287.69,286.67,287.18,5178.0,285.7037,286.7202,285.7037,286.212,5178.0
2025-03-14 09:45:00,287.51,288.54,287.51,288.48,8435.0,286.5408,287.5674,286.5408,287.5076,8435.0
2025-03-14 09:50:00,288.23,288.91,287.93,288.9,5338.0,287.2584,287.9361,286.9594,287.9262,5338.0
2025-03-14 09:55:00,288.91,289.53,288.84,289.46,5523.0,287.9361,288.554,287.8664,288.4843,5523.0
2025-03-14 10:00:00,288.92,289.66,288.0,289.26,16071.0,287.9461,288.6836,287.0292,288.2849,16071.0
2025-03-14 10:05:00,289.26,290.0,288.92,289.8,16482.0,288.2849,289.0224,287.9461,288.8231,16482.0
2025-03-14 10:10:00,289.79,290.38,289.56,290.0,12825.0,288.8132,289.4012,288.5839,289.0224,12825.0
2025-03-14 10:15:00,290.0,290.58,289.72,290.47,9044.0,289.0224,289.6005,288.7434,289.4909,9044.0
2025-03-14 10:20:00,290.55,290.55,289.8,290.27,8174.0,289.5706,289.5706,288.8231,289.2915,8174.0
2025-03-14 10:25:00,290.33,290.84,290.33,290.75,7199.0,289.3513,289.8596,289.3513,289.7699,7199.0
2025-03-14 10:30:00,290.49,291.1,290.49,291.03,8696.0,289.5108,290.1187,289.5108,290.049,8696.0
2025-03-14 10:35:00,291.07,291.29,290.78,291.18,9626.0,290.0888,290.3081,289.7998,290.1985,9626.0
2025-03-14 10:40:00,291.15,291.39,291.02,291.19,7556.0,290.1686,290.4078,290.039,290.2084,7556.0
2025-03-14 10:45:00,291.31,291.31,290.31,290.31,24687.0,290.328,290.328,289.3314,289.3314,24687.0
2025-03-14 10:50:00,290.31,290.63,290.31,290.63,11909.0,289.3314,289.6503,289.3314,289.6503,11909.0
2025-03-14 10:55:00,290.58,290.94,290.55,290.89,9356.0,289.6005,289.9593,289.5706,289.9094,9356.0
2025-03-14 11:00:00,290.89,290.95,290.36,290.43,12644.0,289.9094,289.9692,289.3812,289.451,12644.0
2025-03-14 11:05:00,290.5,290.62,289.92,290.3,8594.0,289.5208,289.6404,288.9427,289.3214,8594.0
2025-03-14 11:10:00,290.19,290.28,289.84,290.05,7668.0,289.2118,289.3015,288.863,289.0723,7668.0
2025-03-14 11:15:00,289.84,290.41,289.72,290.36,35996.0,288.863,289.4311,288.7434,289.3812,35996.0
2025-03-14 11:20:00,290.36,290.36,289.54,289.89,12267.0,289.3812,289.3812,288.564,288.9128,12267.0
2025-03-14 11:25:00,289.86,290.17,289.63,289.94,13764.0,288.8829,289.1919,288.6537,288.9627,13764.0
2025-03-14 11:30:00,290.14,290.51,290.14,290.33,5902.0,289.162,289.5307,289.162,289.3513,5902.0
2025-03-14 11:35:00,290.31,290.42,289.76,289.76,3113.0,289.3314,289.441,288.7833,288.7833,3113.0
2025-03-14 11:40:00,289.8,290.19,289.62,290.11,6341.0,288.8231,289.2118,288.6437,289.1321,6341.0
2025-03-14 11:45:00,290.11,290.49,290.0,290.48,8806.0,289.1321,289.5108,289.0224,289.5008,8806.0
2025-03-14 11:50:00,290.48,290.52,289.93,290.48,14191.0,289.5008,289.5407,288.9527,289.5008,14191.0
2025-03-14 11:55:00,290.55,290.88,290.5,290.88,5746.0,289.5706,289.8995,289.5208,289.8995,5746.0
2025-03-14 12:00:00,290.95,291.0,290.49,290.69,4838.0,289.9692,290.0191,289.5108,289.7101,4838.0
2025-03-14 12:05:00,290.65,290.86,290.62,290.69,3556.0,289.6703,289.8796,289.6404,289.7101,3556.0
2025-03-14 12:10:00,290.8,290.82,290.47,290.56,6645.0,289.8198,289.8397,289.4909,289.5806,6645.0
2025-03-14 12:15:00,290.58,290.69,290.04,290.16,4361.0,289.6005,289.7101,289.0623,289.1819,4361.0
2025-03-14 12:20:00,290.23,290.63,290.13,290.54,12506.0,289.2517,289.6503,289.152,289.5606,12506.0
2025-03-14 12:25:00,290.6,290.75,290.38,290.73,21711.0,289.6204,289.7699,289.4012,289.75,21711.0
2025-03-14 12:30:00,290.67,290.81,290.5,290.51,11431.0,289.6902,289.8297,289.5208,289.5307,11431.0
2025-03-14 12:35:00,290.49,290.81,290.37,290.68,12119.0,289.5108,289.8297,289.3912,289.7002,12119.0
2025-03-14 12:40:00,290.67,291.01,290.67,290.97,2046.0,289.6902,290.029,289.6902,289.9892,2046.0
2025-03-14 12:45:00,291.02,291.12,290.98,291.09,3406.0,290.039,290.1387,289.9991,290.1088,3406.0
2025-03-14 12:50:00,290.99,291.29,290.98,291.21,4599.0,290.0091,290.3081,289.9991,290.2284,4599.0
2025-03-14 12:55:00,291.21,291.29,291.07,291.2,8210.0,290.2284,290.3081,290.0888,290.2184,8210.0
2025-03-14 13:00:00,291.29,291.63,291.29,291.61,2298.0,290.3081,290.647,290.3081,290.627,2298.0
2025-03-14 13:05:00,291.48,291.8,291.46,291.77,6435.0,290.4975,290.8164,290.4775,290.7865,6435.0
2025-03-14 13:10:00,291.75,292.0,291.63,291.86,13593.0,290.7666,291.0157,290.647,290.8762,13593.0
2025-03-14 13:15:00,291.88,291.99,291.58,291.58,13409.0,290.8961,291.0057,290.5971,290.5971,13409.0
2025-03-14 13:20:00,291.58,291.95,291.58,291.72,9893.0,290.5971,290.9659,290.5971,290.7367,9893.0
2025-03-14 13:25:00,292.0,292.19,291.89,292.04,5167.0,291.0157,291.2051,290.9061,291.0556,5167.0
2025-03-14 13:30:00,292.18,292.18,291.96,292.12,5393.0,291.1951,291.1951,290.9758,291.1353,5393.0
2025-03-14 13:35:00,291.97,292.11,291.83,292.04,6660.0,290.9858,291.1253,290.8463,291.0556,6660.0
2025-03-14 13:40:00,292.05,292.1,291.86,291.88,4994.0,291.0655,291.1154,290.8762,290.8961,4994.0
2025-03-14 13:45:00,291.86,292.04,291.6,291.77,7937.0,290.8762,291.0556,290.6171,290.7865,7937.0
2025-03-14 13:50:00,291.75,291.97,291.54,291.72,7046.0,290.7666,290.9858,290.5573,290.7367,7046.0
2025-03-14 13:55:00,291.65,291.7,291.3,291.55,3211.0,290.6669,290.7167,290.3181,290.5672,3211.0
2025-03-14 14:00:00,291.55,292.07,291.55,292.03,23504.0,290.5672,291.0855,290.5672,291.0456,23504.0
2025-03-14 14:05:00,291.97,292.19,291.89,292.04,6067.0,290.9858,291.2051,290.9061,291.0556,6067.0
2025-03-14 14:10:00,292.15,292.25,291.73,291.91,7326.0,291.1652,291.2649,290.7466,290.926,7326.0
2025-03-14 14:15:00,291.74,292.3,291.74,292.3,9885.0,290.7566,291.3147,290.7566,291.3147,9885.0
2025-03-14 14:20:00,292.29,292.37,292.15,292.35,9225.0,291.3047,291.3845,291.1652,291.3645,9225.0
2025-03-14 14:25:00,292.26,292.37,292.15,292.3,9249.0,291.2748,291.3845,291.1652,291.3147,9249.0
2025-03-14 14:30:00,292.35,292.85,292.35,292.75,7475.0,291.3645,291.8628,291.3645,291.7632,7475.0
2025-03-14 14:35:00,292.8,292.87,292.41,292.76,6280.0,291.813,291.8828,291.4243,291.7731,6280.0
2025-03-14 14:40:00,292.88,292.97,292.51,292.73,9706.0,291.8927,291.9824,291.524,291.7432,9706.0
2025-03-14 14:45:00,292.73,292.84,292.53,292.69,12346.0,291.7432,291.8529,291.5439,291.7034,12346.0
2025-03-14 14:50:00,292.64,292.81,292.63,292.79,4869.0,291.6536,291.823,291.6436,291.803,4869.0
2025-03-14 14:55:00,292.79,292.91,292.61,292.72,10114.0,291.803,291.9226,291.6237,291.7333,10114.0
2025-03-14 15:00:00,292.75,292.86,292.52,292.86,13179.0,291.7632,291.8728,291.534,291.8728,13179.0
2025-03-14 15:05:00,292.86,293.16,292.86,293.11,7213.0,291.8728,292.1718,291.8728,292.122,7213.0
2025-03-14 15:10:00,293.05,293.22,292.71,293.01,7226.0,292.0622,292.2316,291.7233,292.0223,7226.0
2025-03-14 15:15:00,292.99,293.14,292.77,293.03,10380.0,292.0024,292.1519,291.7831,292.0422,10380.0
2025-03-14 15:20:00,293.0,293.35,293.0,293.25,12604.0,292.0123,292.3612,292.0123,292.2615,12604.0
2025-03-14 15:25:00,293.24,293.34,293.17,293.27,20609.0,292.2515,292.3512,292.1818,292.2814,20609.0
2025-03-14 15:30:00,293.34,293.42,293.17,293.25,22804.0,292.3512,292.4309,292.1818,292.2615,22804.0
2025-03-14 15:35:00,293.17,293.24,292.37,292.84,19038.0,292.1818,292.2515,291.3845,291.8529,19038.0
2025-03-14 15:40:00,292.8,293.63,292.8,293.63,35594.0,291.813,292.6402,291.813,292.6402,35594.0
2025-03-14 15:45:00,293.67,294.3,293.33,293.93,43417.0,292.6801,293.308,292.3412,292.9392,43417.0
2025-03-14 15:50:00,294.32,294.88,293.9,294.58,75155.0,293.3279,293.886,292.9093,293.587,75155.0
2025-03-14 15:55:00,294.47,294.85,293.87,293.91,190198.0,293.4774,293.8561,292.8794,292.9193,190198.0
2025-03-17 09:30:00,292.94,294.18,292.84,294.13,16836.0,291.9525,293.1884,291.8529,293.1385,16836.0
2025-03-17 09:35:00,294.29,294.8,293.27,293.32,4833.0,293.298,293.8063,292.2814,292.3313,4833.0
2025-03-17 09:40:00,293.55,295.72,293.28,295.72,12088.0,292.5605,294.7232,292.2914,294.7232,12088.0
2025-03-17 09:45:00,296.0,296.53,295.48,295.58,7302.0,295.0022,295.5304,294.484,294.5836,7302.0
2025-03-17 09:50:00,295.84,296.6,295.63,296.28,17913.0,294.8428,295.6002,294.6335,295.2813,17913.0
2025-03-17 09:55:00,296.44,296.52,296.07,296.13,4296.0,295.4407,295.5205,295.072,295.1318,4296.0
2025-03-17 10:00:00,296.58,296.99,296.24,296.63,10938.0,295.5803,295.9889,295.2414,295.6301,10938.0
2025-03-17 10:05:00,296.82,296.9,296.15,296.7,6305.0,295.8195,295.8992,295.1517,295.6999,6305.0
2025-03-17 10:10:00,296.62,297.0,296.5,296.62,8943.0,295.6201,295.9989,295.5005,295.6201,8943.0
2025-03-17 10:15:00,296.63,297.06,296.48,296.5,8347.0,295.6301,296.0587,295.4806,295.5005,8347.0
2025-03-17 10:20:00,296.5,296.97,296.38,296.97,9967.0,295.5005,295.969,295.3809,295.969,9967.0
2025-03-17 10:25:00,296.89,297.07,296.56,297.07,3790.0,295.8892,296.0686,295.5603,296.0686,3790.0
2025-03-17 10:30:00,296.76,297.09,296.44,296.89,7083.0,295.7597,296.0885,295.4407,295.8892,7083.0
2025-03-17 10:35:00,296.84,296.85,296.59,296.7,1817.0,295.8394,295.8494,295.5902,295.6999,1817.0
2025-03-17 10:40:00,296.51,296.95,296.51,296.72,1252.0,295.5105,295.949,295.5105,295.7198,1252.0
2025-03-17 10:45:00,296.52,296.71,296.32,296.57,4728.0,295.5205,295.7098,295.3211,295.5703,4728.0
2025-03-17 10:50:00,296.57,296.8,296.17,296.39,7287.0,295.5703,295.7995,295.1717,295.3909,7287.0
2025-03-17 10:55:00,296.66,296.97,296.35,296.57,5571.0,295.66,295.969,295.351,295.5703,5571.0
2025-03-17 11:00:00,296.75,297.12,296.53,296.88,7714.0,295.7497,296.1184,295.5304,295.8793,7714.0
2025-03-17 11:05:00,296.71,296.76,295.97,296.25,7853.0,295.7098,295.7597,294.9723,295.2514,7853.0
2025-03-17 11:10:00,296.18,296.22,296.03,296.11,3042.0,295.1816,295.2215,295.0321,295.1119,3042.0
2025-03-17 11:15:00,296.16,296.26,295.97,296.26,3928.0,295.1617,295.2613,294.9723,295.2613,3928.0
2025-03-17 11:20:00,296.06,296.6,296.06,296.58,2457.0,295.062,295.6002,295.062,295.5803,2457.0
2025-03-17 11:25:00,296.63,296.73,296.27,296.56,6156.0,295.6301,295.7298,295.2713,295.5603,6156.0
2025-03-17 11:30:00,296.24,296.25,295.57,295.75,6195.0,295.2414,295.2514,294.5737,294.7531,6195.0
2025-03-17 11:35:00,295.66,295.7,295.19,295.19,6944.0,294.6634,294.7032,294.195,294.195,6944.0
2025-03-17 11:40:00,295.34,295.59,295.33,295.4,5045.0,294.3444,294.5936,294.3345,294.4042,5045.0
2025-03-17 11:45:00,295.2,295.43,295.04,295.06,4866.0,294.2049,294.4341,294.0455,294.0654,4866.0
2025-03-17 11:50:00,295.0,295.62,295.0,295.49,14821.0,294.0056,294.6235,294.0056,294.4939,14821.0
2025-03-17 11:55:00,295.48,296.11,295.47,295.96,14845.0,294.484,295.1119,294.474,294.9624,14845.0
2025-03-17 12:00:00,296.0,296.47,295.75,296.47,6012.0,295.0022,295.4706,294.7531,295.4706,6012.0
2025-03-17 12:05:00,296.2,296.59,296.2,296.58,3814.0,295.2015,295.5902,295.2015,295.5803,3814.0
2025-03-17 12:10:00,296.56,296.8,296.42,296.73,5802.0,295.5603,295.7995,295.4208,295.7298,5802.0
2025-03-17 12:15:00,296.8,296.8,296.25,296.41,9397.0,295.7995,295.7995,295.2514,295.4108,9397.0
2025-03-17 12:20:00,296.43,296.84,296.35,296.69,4543.0,295.4308,295.8394,295.351,295.6899,4543.0
2025-03-17 12:25:00,296.69,297.16,296.69,296.93,4986.0,295.6899,296.1583,295.6899,295.9291,4986.0
2025-03-17 12:30:00,297.05,297.29,296.87,297.23,4658.0,296.0487,296.2879,295.8693,296.2281,4658.0
2025-03-17 12:35:00,297.22,297.32,297.19,297.24,8232.0,296.2181,296.3178,296.1882,296.238,8232.0
2025-03-17 12:40:00,297.19,297.41,297.09,297.25,5075.0,296.1882,296.4075,296.0885,296.248,5075.0
2025-03-17 12:45:00,297.23,297.3,297.19,297.27,4139.0,296.2281,296.2978,296.1882,296.2679,4139.0
2025-03-17 12:50:00,297.29,297.46,297.28,297.3,6131.0,296.2879,296.4573,296.2779,296.2978,6131.0
2025-03-17 12:55:00,297.44,297.73,297.43,297.69,6656.0,296.4374,296.7264,296.4274,296.6865,6656.0
2025-03-17 13:00:00,297.69,297.85,297.4,297.55,5910.0,296.6865,296.846,296.3975,296.547,5910.0
2025-03-17 13:05:00,297.55,297.7,297.42,297.48,4467.0,296.547,296.6965,296.4174,296.4772,4467.0
2025-03-17 13:10:00,297.52,297.86,297.52,297.72,6770.0,296.5171,296.856,296.5171,296.7164,6770.0
2025-03-17 13:15:00,297.6,297.77,297.51,297.69,2558.0,296.5968,296.7663,296.5071,296.6865,2558.0
2025-03-17 13:20:00,297.69,297.85,297.47,297.47,5030.0,296.6865,296.846,296.4673,296.4673,5030.0
2025-03-17 13:25:00,297.49,297.77,297.49,297.68,5079.0,296.4872,296.7663,296.4872,296.6766,5079.0
2025-03-17 13:30:00,297.65,297.82,297.51,297.51,5373.0,296.6467,296.8161,296.5071,296.5071,5373.0
2025-03-17 13:35:00,297.36,297.77,297.36,297.77,2154.0,296.3576,296.7663,296.3576,296.7663,2154.0
2025-03-17 13:40:00,297.8,297.86,297.4,297.81,10323.0,296.7962,296.856,296.3975,296.8061,10323.0
2025-03-17 13:45:00,297.85,297.97,297.51,297.67,10284.0,296.846,296.9656,296.5071,296.6666,10284.0
2025-03-17 13:50:00,297.73,298.24,297.73,298.14,7337.0,296.7264,297.2347,296.7264,297.135,7337.0
2025-03-17 13:55:00,298.1,298.4,298.1,298.25,3345.0,297.0951,297.3941,297.0951,297.2446,3345.0
2025-03-17 14:00:00,298.31,298.63,298.18,298.36,7871.0,297.3044,297.6234,297.1749,297.3543,7871.0
2025-03-17 14:05:00,298.3,298.56,298.3,298.36,2622.0,297.2945,297.5536,297.2945,297.3543,2622.0
2025-03-17 14:10:00,298.36,298.67,298.35,298.56,6764.0,297.3543,297.6632,297.3443,297.5536,6764.0
2025-03-17 14:15:00,298.55,298.58,297.92,298.08,15944.0,297.5436,297.5735,296.9158,297.0752,15944.0
2025-03-17 14:20:00,298.06,298.14,297.5,297.67,6073.0,297.0553,297.135,296.4972,296.6666,6073.0
2025-03-17 14:25:00,297.73,297.79,297.5,297.59,7022.0,296.7264,296.7862,296.4972,296.5869,7022.0
2025-03-17 14:30:00,297.56,297.79,297.38,297.7,2146.0,296.557,296.7862,296.3776,296.6965,2146.0
2025-03-17 14:35:00,297.6,297.8,297.38,297.64,6403.0,296.5968,296.7962,296.3776,296.6367,6403.0
2025-03-17 14:40:00,297.63,297.86,297.56,297.79,4945.0,296.6267,296.856,296.557,296.7862,4945.0
2025-03-17 14:45:00,297.86,297.94,297.79,297.87,8549.0,296.856,296.9357,296.7862,296.8659,8549.0
2025-03-17 14:50:00,297.87,297.99,297.61,297.8,10119.0,296.8659,296.9855,296.6068,296.7962,10119.0
2025-03-17 14:55:00,297.72,297.92,297.67,297.75,5944.0,296.7164,296.9158,296.6666,296.7463,5944.0
2025-03-17 15:00:00,297.74,297.92,297.5,297.88,10947.0,296.7364,296.9158,296.4972,296.8759,10947.0
2025-03-17 15:05:00,297.91,297.93,297.66,297.71,7114.0,296.9058,296.9257,296.6566,296.7065,7114.0
2025-03-17 15:10:00,297.73,297.74,297.31,297.49,9900.0,296.7264,296.7364,296.3078,296.4872,9900.0
2025-03-17 15:15:00,297.57,297.93,297.36,297.93,9316.0,296.5669,296.9257,296.3576,296.9257,9316.0
2025-03-17 15:20:00,298.03,298.41,298.01,298.29,10663.0,297.0254,297.4041,297.0054,297.2845,10663.0
2025-03-17 15:25:00,298.33,298.56,298.3,298.54,8145.0,297.3244,297.5536,297.2945,297.5337,8145.0
2025-03-17 15:30:00,298.55,298.72,298.3,298.51,10605.0,297.5436,297.7131,297.2945,297.5038,10605.0
2025-03-17 15:35:00,298.38,298.38,297.8,297.87,17778.0,297.3742,297.3742,296.7962,296.8659,17778.0
2025-03-17 15:40:00,297.91,298.49,297.9,298.46,10348.0,296.9058,297.4838,296.8958,297.4539,10348.0
2025-03-17 15:45:00,298.4,298.4,297.99,298.09,13977.0,297.3941,297.3941,296.9855,297.0852,13977.0
2025-03-17 15:50:00,298.15,298.72,297.97,298.72,40099.0,297.145,297.7131,296.9656,297.7131,40099.0
2025-03-17 15:55:00,298.75,298.75,297.37,297.38,125031.0,297.743,297.743,296.3676,296.3776,125031.0
2025-03-18 09:30:00,297.45,299.12,297.45,299.11,21822.0,296.4473,298.1117,296.4473,298.1017,21822.0
2025-03-18 09:35:00,299.29,299.33,297.78,297.79,4242.0,298.2811,298.321,296.7762,296.7862,4242.0
2025-03-18 09:40:00,297.79,298.67,297.49,298.24,10774.0,296.7862,297.6632,296.4872,297.2347,10774.0
2025-03-18 09:45:00,298.03,298.48,297.34,297.76,9055.0,297.0254,297.4739,296.3377,296.7563,9055.0
2025-03-18 09:50:00,297.76,298.55,297.69,297.72,9863.0,296.7563,297.5436,296.6865,296.7164,9863.0
2025-03-18 09:55:00,297.25,297.88,297.0,297.68,15576.0,296.248,296.8759,295.9989,296.6766,15576.0
2025-03-18 10:00:00,297.78,298.04,297.36,297.5,2761.0,296.7762,297.0353,296.3576,296.4972,2761.0
2025-03-18 10:05:00,297.7,298.03,297.29,297.53,20433.0,296.6965,297.0254,296.2879,296.5271,20433.0
2025-03-18 10:10:00,297.5,298.31,297.19,297.77,6965.0,296.4972,297.3044,296.1882,296.7663,6965.0
2025-03-18 10:15:00,297.55,297.91,297.51,297.79,4382.0,296.547,296.9058,296.5071,296.7862,4382.0
2025-03-18 10:20:00,297.82,298.02,297.13,297.13,8831.0,296.8161,297.0154,296.1284,296.1284,8831.0
2025-03-18 10:25:00,297.25,297.31,296.82,296.82,6227.0,296.248,296.3078,295.8195,295.8195,6227.0
2025-03-18 10:30:00,297.36,297.36,296.62,296.68,11743.0,296.3576,296.3576,295.6201,295.6799,11743.0
2025-03-18 10:35:00,296.81,297.33,296.74,297.04,12727.0,295.8095,296.3277,295.7397,296.0387,12727.0
2025-03-18 10:40:00,297.21,297.21,296.61,296.82,4677.0,296.2081,296.2081,295.6102,295.8195,4677.0
2025-03-18 10:45:00,296.63,296.83,296.19,296.83,6545.0,295.6301,295.8294,295.1916,295.8294,6545.0
2025-03-18 10:50:00,296.66,296.95,296.61,296.61,5612.0,295.66,295.949,295.6102,295.6102,5612.0
2025-03-18 10:55:00,296.94,296.94,296.0,296.13,5169.0,295.9391,295.9391,295.0022,295.1318,5169.0
2025-03-18 11:00:00,296.14,296.51,295.79,296.46,11407.0,295.1418,295.5105,294.7929,295.4607,11407.0
2025-03-18 11:05:00,296.09,296.09,295.61,295.9,5555.0,295.0919,295.0919,294.6135,294.9026,5555.0
2025-03-18 11:10:00,295.9,295.91,295.5,295.51,2707.0,294.9026,294.9125,294.5039,294.5139,2707.0
2025-03-18 11:15:00,295.51,295.61,295.0,295.27,4548.0,294.5139,294.6135,294.0056,294.2747,4548.0
2025-03-18 11:20:00,295.11,295.33,295.0,295.0,4983.0,294.1152,294.3345,294.0056,294.0056,4983.0
2025-03-18 11:25:00,295.0,295.26,295.0,295.08,6351.0,294.0056,294.2647,294.0056,294.0853,6351.0
2025-03-18 11:30:00,295.0,295.27,294.85,295.19,7302.0,294.0056,294.2747,293.8561,294.195,7302.0
2025-03-18 11:35:00,295.18,295.59,295.18,295.54,5318.0,294.185,294.5936,294.185,294.5438,5318.0
2025-03-18 11:40:00,295.79,295.96,295.46,295.77,2516.0,294.7929,294.9624,294.464,294.773,2516.0
2025-03-18 11:45:00,295.8,295.8,295.63,295.65,3242.0,294.8029,294.8029,294.6335,294.6534,3242.0
2025-03-18 11:50:00,295.59,295.69,295.33,295.38,2277.0,294.5936,294.6933,294.3345,294.3843,2277.0
2025-03-18 11:55:00,295.4,295.41,295.24,295.35,2017.0,294.4042,294.4142,294.2448,294.3544,2017.0
2025-03-18 12:00:00,295.24,295.24,294.8,294.9,2731.0,294.2448,294.2448,293.8063,293.9059,2731.0
2025-03-18 12:05:00,294.87,295.3,294.79,295.19,5189.0,293.876,294.3046,293.7963,294.195,5189.0
2025-03-18 12:10:00,295.29,295.81,295.28,295.8,3517.0,294.2946,294.8129,294.2847,294.8029,3517.0
2025-03-18 12:15:00,295.84,295.84,295.35,295.5,2211.0,294.8428,294.8428,294.3544,294.5039,2211.0
2025-03-18 12:20:00,295.2,295.53,295.2,295.53,11703.0,294.2049,294.5338,294.2049,294.5338,11703.0
2025-03-18 12:25:00,295.48,295.66,295.33,295.61,12907.0,294.484,294.6634,294.3345,294.6135,12907.0
2025-03-18 12:30:00,295.61,296.06,295.54,295.92,574764.0,294.6135,295.062,294.5438,294.9225,574764.0
2025-03-18 12:35:00,295.87,295.88,295.7,295.81,1670.0,294.8727,294.8826,294.7032,294.8129,1670.0
2025-03-18 12:40:00,295.81,296.2,295.41,295.41,4375.0,294.8129,295.2015,294.4142,294.4142,4375.0
2025-03-18 12:45:00,295.41,295.63,295.24,295.51,3410.0,294.4142,294.6335,294.2448,294.5139,3410.0
2025-03-18 12:50:00,295.51,295.51,295.34,295.49,5080.0,294.5139,294.5139,294.3444,294.4939,5080.0
2025-03-18 12:55:00,295.61,295.81,295.59,295.7,4108.0,294.6135,294.8129,294.5936,294.7032,4108.0
2025-03-18 13:00:00,295.71,295.9,295.61,295.62,6382.0,294.7132,294.9026,294.6135,294.6235,6382.0
2025-03-18 13:05:00,295.62,295.67,295.4,295.67,3744.0,294.6235,294.6733,294.4042,294.6733,3744.0
2025-03-18 13:10:00,295.58,295.7,295.53,295.68,2574.0,294.5836,294.7032,294.5338,294.6833,2574.0
2025-03-18 13:15:00,295.69,295.76,295.39,295.4,5822.0,294.6933,294.763,294.3943,294.4042,5822.0
2025-03-18 13:20:00,295.38,295.84,295.38,295.84,1545.0,294.3843,294.8428,294.3843,294.8428,1545.0
2025-03-18 13:25:00,295.92,295.92,295.64,295.7,2775.0,294.9225,294.9225,294.6434,294.7032,2775.0
2025-03-18 13:30:00,295.7,295.96,295.69,295.96,1389.0,294.7032,294.9624,294.6933,294.9624,1389.0
2025-03-18 13:35:00,296.04,296.24,295.92,295.92,2036.0,295.0421,295.2414,294.9225,294.9225,2036.0
2025-03-18 13:40:00,295.74,296.0,295.73,296.0,2534.0,294.7431,295.0022,294.7331,295.0022,2534.0
2025-03-18 13:45:00,296.0,296.12,295.86,296.07,8106.0,295.0022,295.1218,294.8627,295.072,8106.0
2025-03-18 13:50:00,296.21,296.27,296.0,296.12,10375.0,295.2115,295.2713,295.0022,295.1218,10375.0
2025-03-18 13:55:00,296.03,296.03,295.79,295.79,1447.0,295.0321,295.0321,294.7929,294.7929,1447.0
2025-03-18 14:00:00,295.83,296.09,295.69,295.95,6017.0,294.8328,295.0919,294.6933,294.9524,6017.0
2025-03-18 14:05:00,295.82,296.16,295.82,296.04,5056.0,294.8228,295.1617,294.8228,295.0421,5056.0
2025-03-18 14:10:00,295.96,296.18,295.85,296.03,2559.0,294.9624,295.1816,294.8527,295.0321,2559.0
2025-03-18 14:15:00,295.95,296.27,295.95,296.26,4720.0,294.9524,295.2713,294.9524,295.2613,4720.0
2025-03-18 14:20:00,296.35,296.47,296.28,296.29,2886.0,295.351,295.4706,295.2813,295.2912,2886.0
2025-03-18 14:25:00,296.36,296.41,295.84,295.87,2660.0,295.361,295.4108,294.8428,294.8727,2660.0
2025-03-18 14:30:00,295.94,296.12,295.86,296.12,5982.0,294.9424,295.1218,294.8627,295.1218,5982.0
2025-03-18 14:35:00,296.09,296.18,295.8,295.94,2870.0,295.0919,295.1816,294.8029,294.9424,2870.0
2025-03-18 14:40:00,295.8,295.8,295.6,295.61,751.0,294.8029,294.8029,294.6036,294.6135,751.0
2025-03-18 14:45:00,295.64,295.73,295.4,295.4,2754.0,294.6434,294.7331,294.4042,294.4042,2754.0
2025-03-18 14:50:00,295.4,295.52,295.0,295.05,4911.0,294.4042,294.5238,294.0056,294.0554,4911.0
2025-03-18 14:55:00,295.2,295.39,295.0,295.37,4056.0,294.2049,294.3943,294.0056,294.3743,4056.0
2025-03-18 15:00:00,295.25,295.38,295.09,295.33,5536.0,294.2548,294.3843,294.0953,294.3345,5536.0
2025-03-18 15:05:00,295.27,295.49,295.2,295.36,5780.0,294.2747,294.4939,294.2049,294.3644,5780.0
2025-03-18 15:10:00,295.39,295.73,295.39,295.72,5755.0,294.3943,294.7331,294.3943,294.7232,5755.0
2025-03-18 15:15:00,295.67,295.9,295.53,295.9,7947.0,294.6733,294.9026,294.5338,294.9026,7947.0
2025-03-18 15:20:00,295.83,295.99,295.68,295.94,12702.0,294.8328,294.9923,294.6833,294.9424,12702.0
2025-03-18 15:25:00,295.94,296.16,295.82,296.06,6236.0,294.9424,295.1617,294.8228,295.062,6236.0
2025-03-18 15:30:00,296.06,296.08,295.89,296.08,11694.0,295.062,295.082,294.8926,295.082,11694.0
2025-03-18 15:35:00,295.98,296.22,295.73,296.22,7751.0,294.9823,295.2215,294.7331,295.2215,7751.0
2025-03-18 15:40:00,296.19,296.24,295.7,295.85,9924.0,295.1916,295.2414,294.7032,294.8527,9924.0
2025-03-18 15:45:00,295.75,295.77,295.06,295.23,17686.0,294.7531,294.773,294.0654,294.2348,17686.0
2025-03-18 15:50:00,295.37,295.54,294.88,295.53,15705.0,294.3743,294.5438,293.886,294.5338,15705.0
2025-03-18 15:55:00,295.58,295.73,295.18,295.71,61799.0,294.5836,294.7331,294.185,294.7132,61799.0
2025-03-19 09:30:00,295.69,297.0,295.66,296.38,21368.0,294.6933,295.9989,294.6634,295.3809,21368.0
2025-03-19 09:35:00,296.38,296.39,294.9,295.45,11543.0,295.3809,295.3909,293.9059,294.4541,11543.0
2025-03-19 09:40:00,295.44,295.98,294.9,295.98,6310.0,294.4441,294.9823,293.9059,294.9823,6310.0
2025-03-19 09:45:00,295.84,295.93,295.22,295.67,8017.0,294.8428,294.9325,294.2249,294.6733,8017.0
2025-03-19 09:50:00,295.28,295.34,294.58,295.05,4188.0,294.2847,294.3444,293.587,294.0554,4188.0
2025-03-19 09:55:00,294.8,295.7,294.8,295.3,5030.0,293.8063,294.7032,293.8063,294.3046,5030.0
2025-03-19 10:00:00,295.4,295.77,294.49,294.5,5372.0,294.4042,294.773,293.4973,293.5073,5372.0
2025-03-19 10:05:00,294.5,295.34,294.47,295.07,13652.0,293.5073,294.3444,293.4774,294.0754,13652.0
2025-03-19 10:10:00,295.06,295.08,294.66,294.85,5899.0,294.0654,294.0853,293.6667,293.8561,5899.0
2025-03-19 10:15:00,294.62,295.02,294.54,294.78,6228.0,293.6269,294.0255,293.5471,293.7863,6228.0
2025-03-19 10:20:00,294.78,295.55,294.68,295.44,5034.0,293.7863,294.5537,293.6867,294.4441,5034.0
2025-03-19 10:25:00,295.25,295.36,294.69,295.09,6586.0,294.2548,294.3644,293.6966,294.0953,6586.0
2025-03-19 10:30:00,295.35,295.8,295.22,295.75,11584.0,294.3544,294.8029,294.2249,294.7531,11584.0
2025-03-19 10:35:00,295.93,296.24,295.77,296.24,4937.0,294.9325,295.2414,294.773,295.2414,4937.0
2025-03-19 10:40:00,295.91,295.91,295.38,295.78,10140.0,294.9125,294.9125,294.3843,294.783,10140.0
2025-03-19 10:45:00,295.78,295.82,295.46,295.54,6952.0,294.783,294.8228,294.464,294.5438,6952.0
2025-03-19 10:50:00,295.54,295.76,295.24,295.47,4580.0,294.5438,294.763,294.2448,294.474,4580.0
2025-03-19 10:55:00,295.54,295.65,295.44,295.53,5977.0,294.5438,294.6534,294.4441,294.5338,5977.0
2025-03-19 11:00:00,295.71,296.0,295.39,295.85,4313.0,294.7132,295.0022,294.3943,294.8527,4313.0
2025-03-19 11:05:00,295.81,295.81,295.28,295.41,6313.0,294.8129,294.8129,294.2847,294.4142,6313.0
2025-03-19 11:10:00,295.42,295.99,295.4,295.85,3979.0,294.4242,294.9923,294.4042,294.8527,3979.0
2025-03-19 11:15:00,295.9,296.29,295.79,295.79,12298.0,294.9026,295.2912,294.7929,294.7929,12298.0
2025-03-19 11:20:00,295.7,295.72,295.54,295.72,3776.0,294.7032,294.7232,294.5438,294.7232,3776.0
2025-03-19 11:25:00,295.47,295.78,295.43,295.68,4393.0,294.474,294.783,294.4341,294.6833,4393.0
2025-03-19 11:30:00,295.77,295.87,295.61,295.77,7652.0,294.773,294.8727,294.6135,294.773,7652.0
2025-03-19 11:35:00,295.63,295.63,295.47,295.58,4702.0,294.6335,294.6335,294.474,294.5836,4702.0
2025-03-19 11:40:00,295.67,295.71,295.54,295.6,5204.0,294.6733,294.7132,294.5438,294.6036,5204.0
2025-03-19 11:45:00,295.7,295.95,295.59,295.89,6790.0,294.7032,294.9524,294.5936,294.8926,6790.0
2025-03-19 11:50:00,296.03,296.04,295.8,295.88,9886.0,295.0321,295.0421,294.8029,294.8826,9886.0
2025-03-19 11:55:00,295.81,295.88,295.61,295.74,8300.0,294.8129,294.8826,294.6135,294.7431,8300.0
2025-03-19 12:00:00,295.86,296.15,295.72,296.1,4739.0,294.8627,295.1517,294.7232,295.1019,4739.0
2025-03-19 12:05:00,296.15,296.19,295.97,296.0,3547.0,295.1517,295.1916,294.9723,295.0022,3547.0
2025-03-19 12:10:00,296.0,296.15,295.68,295.69,5018.0,295.0022,295.1517,294.6833,294.6933,5018.0
2025-03-19 12:15:00,295.65,295.65,295.51,295.62,4864.0,294.6534,294.6534,294.5139,294.6235,4864.0
2025-03-19 12:20:00,295.56,295.57,295.3,295.3,2389.0,294.5637,294.5737,294.3046,294.3046,2389.0
2025-03-19 12:25:00,295.16,295.79,295.16,295.79,1981.0,294.1651,294.7929,294.1651,294.7929,1981.0
2025-03-19 12:30:00,295.58,295.58,295.54,295.58,652.0,294.5836,294.5836,294.5438,294.5836,652.0
2025-03-19 12:35:00,295.55,295.73,295.48,295.68,5263.0,294.5537,294.7331,294.484,294.6833,5263.0
2025-03-19 12:40:00,295.68,295.81,295.68,295.77,1578.0,294.6833,294.8129,294.6833,294.773,1578.0
2025-03-19 12:45:00,295.8,295.95,295.72,295.79,4167.0,294.8029,294.9524,294.7232,294.7929,4167.0
2025-03-19 12:50:00,295.84,295.85,295.66,295.74,6069.0,294.8428,294.8527,294.6634,294.7431,6069.0
2025-03-19 12:55:00,295.75,295.82,295.46,295.46,1636.0,294.7531,294.8228,294.464,294.464,1636.0
2025-03-19 13:00:00,295.67,295.68,295.33,295.36,4412.0,294.6733,294.6833,294.3345,294.3644,4412.0
2025-03-19 13:05:00,295.31,295.52,295.22,295.5,4887.0,294.3145,294.5238,294.2249,294.5039,4887.0
2025-03-19 13:10:00,295.43,295.67,295.43,295.67,5548.0,294.4341,294.6733,294.4341,294.6733,5548.0
2025-03-19 13:15:00,295.68,295.74,295.56,295.59,4501.0,294.6833,294.7431,294.5637,294.5936,4501.0
2025-03-19 13:20:00,295.73,295.83,295.67,295.77,6213.0,294.7331,294.8328,294.6733,294.773,6213.0
2025-03-19 13:25:00,295.77,295.77,295.5,295.67,7859.0,294.773,294.773,294.5039,294.6733,7859.0
2025-03-19 13:30:00,295.67,295.82,295.61,295.72,3542.0,294.6733,294.8228,294.6135,294.7232,3542.0
2025-03-19 13:35:00,295.8,295.89,295.6,295.78,7110.0,294.8029,294.8926,294.6036,294.783,7110.0
2025-03-19 13:40:00,295.75,295.75,295.43,295.43,15127.0,294.7531,294.7531,294.4341,294.4341,15127.0
2025-03-19 13:45:00,295.53,295.57,294.98,294.99,3391.0,294.5338,294.5737,293.9857,293.9956,3391.0
2025-03-19 13:50:00,294.9,295.17,294.9,295.16,2685.0,293.9059,294.175,293.9059,294.1651,2685.0
2025-03-19 13:55:00,294.94,295.04,294.64,294.64,4248.0,293.9458,294.0455,293.6468,293.6468,4248.0
2025-03-19 14:00:00,294.19,295.01,293.99,294.64,7301.0,293.1983,294.0156,292.999,293.6468,7301.0
2025-03-19 14:05:00,294.67,295.24,294.46,295.05,7273.0,293.6767,294.2448,293.4674,294.0554,7273.0
2025-03-19 14:10:00,295.24,295.34,295.06,295.06,3852.0,294.2448,294.3444,294.0654,294.0654,3852.0
2025-03-19 14:15:00,295.02,295.19,294.85,294.87,2368.0,294.0255,294.195,293.8561,293.876,2368.0
2025-03-19 14:20:00,294.86,294.89,294.7,294.73,3723.0,293.8661,293.896,293.7066,293.7365,3723.0
2025-03-19 14:25:00,294.81,294.88,294.56,294.68,2989.0,293.8162,293.886,293.5671,293.6867,2989.0
2025-03-19 14:30:00,294.87,295.19,294.87,295.09,7577.0,293.876,294.195,293.876,294.0953,7577.0
2025-03-19 14:35:00,295.2,295.2,294.92,294.98,7110.0,294.2049,294.2049,293.9259,293.9857,7110.0
2025-03-19 14:40:00,295.06,295.55,295.0,295.5,8854.0,294.0654,294.5537,294.0056,294.5039,8854.0
2025-03-19 14:45:00,295.5,295.74,295.33,295.61,7679.0,294.5039,294.7431,294.3345,294.6135,7679.0
2025-03-19 14:50:00,295.32,295.79,295.32,295.44,2478.0,294.3245,294.7929,294.3245,294.4441,2478.0
2025-03-19 14:55:00,295.44,295.76,295.36,295.36,2229.0,294.4441,294.763,294.3644,294.3644,2229.0
2025-03-19 15:00:00,295.43,295.43,294.97,295.2,6752.0,294.4341,294.4341,293.9757,294.2049,6752.0
2025-03-19 15:05:00,295.22,295.62,295.2,295.62,8533.0,294.2249,294.6235,294.2049,294.6235,8533.0
2025-03-19 15:10:00,295.6,296.06,295.6,295.75,14144.0,294.6036,295.062,294.6036,294.7531,14144.0
2025-03-19 15:15:00,295.89,296.19,295.73,296.06,5617.0,294.8926,295.1916,294.7331,295.062,5617.0
2025-03-19 15:20:00,296.05,296.09,295.83,296.04,4977.0,295.0521,295.0919,294.8328,295.0421,4977.0
2025-03-19 15:25:00,296.12,296.48,295.9,296.48,9456.0,295.1218,295.4806,294.9026,295.4806,9456.0
2025-03-19 15:30:00,296.46,296.8,296.24,296.72,11095.0,295.4607,295.7995,295.2414,295.7198,11095.0
2025-03-19 15:35:00,296.74,296.85,296.15,296.51,8808.0,295.7397,295.8494,295.1517,295.5105,8808.0
2025-03-19 15:40:00,296.36,296.6,296.22,296.53,8989.0,295.361,295.6002,295.2215,295.5304,8989.0
2025-03-19 15:45:00,296.52,297.0,296.45,296.81,25297.0,295.5205,295.9989,295.4507,295.8095,25297.0
2025-03-19 15:50:00,296.97,297.02,295.94,296.42,18917.0,295.969,296.0188,294.9424,295.4208,18917.0
2025-03-19 15:55:00,296.41,296.67,296.11,296.29,54010.0,295.4108,295.67,295.1119,295.2912,54010.0
2025-03-20 09:30:00,295.09,295.55,294.15,294.27,13168.0,294.0953,294.5537,293.1585,293.2781,13168.0
2025-03-20 09:35:00,294.26,294.75,294.26,294.37,4022.0,293.2681,293.7564,293.2681,293.3777,4022.0
2025-03-20 09:40:00,294.37,295.16,294.03,295.04,6016.0,293.3777,294.1651,293.0389,294.0455,6016.0
2025-03-20 09:45:00,294.91,294.91,294.29,294.36,3475.0,293.9159,293.9159,293.298,293.3678,3475.0
2025-03-20 09:50:00,294.51,294.94,294.13,294.91,16753.0,293.5172,293.9458,293.1385,293.9159,16753.0
2025-03-20 09:55:00,294.91,295.42,294.73,294.87,24990.0,293.9159,294.4242,293.7365,293.876,24990.0
2025-03-20 10:00:00,294.98,295.24,294.33,294.51,12508.0,293.9857,294.2448,293.3379,293.5172,12508.0
2025-03-20 10:05:00,294.54,295.31,294.47,294.75,22890.0,293.5471,294.3145,293.4774,293.7564,22890.0
2025-03-20 10:10:00,294.66,295.11,294.48,294.91,4968.0,293.6667,294.1152,293.4873,293.9159,4968.0
2025-03-20 10:15:00,294.94,295.08,294.36,294.36,16467.0,293.9458,294.0853,293.3678,293.3678,16467.0
2025-03-20 10:20:00,294.14,294.8,294.13,294.73,10002.0,293.1485,293.8063,293.1385,293.7365,10002.0
2025-03-20 10:25:00,294.67,294.82,294.1,294.55,34210.0,293.6767,293.8262,293.1086,293.5571,34210.0
2025-03-20 10:30:00,294.52,295.74,294.52,295.42,9362.0,293.5272,294.7431,293.5272,294.4242,9362.0
2025-03-20 10:35:00,294.98,295.35,294.87,295.04,8711.0,293.9857,294.3544,293.876,294.0455,8711.0
2025-03-20 10:40:00,295.04,295.25,294.87,295.25,7246.0,294.0455,294.2548,293.876,294.2548,7246.0
2025-03-20 10:45:00,294.84,294.93,294.57,294.74,2739.0,293.8461,293.9358,293.577,293.7465,2739.0
2025-03-20 10:50:00,294.74,294.76,294.0,294.0,6417.0,293.7465,293.7664,293.009,293.009,6417.0
2025-03-20 10:55:00,294.03,294.67,293.73,294.48,21242.0,293.0389,293.6767,292.7399,293.4873,21242.0
2025-03-20 11:00:00,294.48,295.19,294.48,295.13,5040.0,293.4873,294.195,293.4873,294.1352,5040.0
2025-03-20 11:05:00,295.33,295.41,294.7,294.93,69072.0,294.3345,294.4142,293.7066,293.9358,69072.0
2025-03-20 11:10:00,294.91,295.3,294.87,295.07,1580.0,293.9159,294.3046,293.876,294.0754,1580.0
2025-03-20 11:15:00,294.81,294.81,294.12,294.35,3074.0,293.8162,293.8162,293.1286,293.3578,3074.0
2025-03-20 11:20:00,294.23,294.4,294.12,294.13,1555.0,293.2382,293.4076,293.1286,293.1385,1555.0
2025-03-20 11:25:00,294.12,294.28,293.6,293.6,2007.0,293.1286,293.288,292.6103,292.6103,2007.0
2025-03-20 11:30:00,293.71,293.71,293.07,293.31,10589.0,292.7199,292.7199,292.0821,292.3213,10589.0
2025-03-20 11:35:00,293.13,293.37,293.13,293.23,5675.0,292.1419,292.3811,292.1419,292.2416,5675.0
2025-03-20 11:40:00,293.36,293.85,293.27,293.41,11293.0,292.3711,292.8595,292.2814,292.421,11293.0
2025-03-20 11:45:00,293.48,293.87,293.38,293.83,7650.0,292.4907,292.8794,292.3911,292.8395,7650.0
2025-03-20 11:50:00,293.82,294.01,293.72,293.81,3509.0,292.8296,293.0189,292.7299,292.8196,3509.0
2025-03-20 11:55:00,293.88,294.15,293.78,294.13,3754.0,292.8894,293.1585,292.7897,293.1385,3754.0
2025-03-20 12:00:00,294.13,294.69,294.13,294.62,4030.0,293.1385,293.6966,293.1385,293.6269,4030.0
2025-03-20 12:05:00,294.55,294.93,294.55,294.72,5728.0,293.5571,293.9358,293.5571,293.7265,5728.0
2025-03-20 12:10:00,294.56,294.78,294.55,294.78,3699.0,293.5671,293.7863,293.5571,293.7863,3699.0
2025-03-20 12:15:00,294.75,294.77,294.54,294.75,6009.0,293.7564,293.7764,293.5471,293.7564,6009.0
2025-03-20 12:20:00,294.73,294.84,294.63,294.84,2373.0,293.7365,293.8461,293.6368,293.8461,2373.0
2025-03-20 12:25:00,294.71,294.84,294.62,294.74,5080.0,293.7166,293.8461,293.6269,293.7465,5080.0
2025-03-20 12:30:00,294.75,295.01,294.57,294.67,5858.0,293.7564,294.0156,293.577,293.6767,5858.0
2025-03-20 12:35:00,294.67,294.91,294.53,294.53,2471.0,293.6767,293.9159,293.5372,293.5372,2471.0
2025-03-20 12:40:00,294.42,294.92,294.42,294.87,3827.0,293.4276,293.9259,293.4276,293.876,3827.0
2025-03-20 12:45:00,294.83,294.98,294.59,294.63,3486.0,293.8362,293.9857,293.597,293.6368,3486.0
2025-03-20 12:50:00,294.62,294.74,294.59,294.66,2832.0,293.6269,293.7465,293.597,293.6667,2832.0
2025-03-20 12:55:00,294.59,294.62,294.34,294.39,3510.0,293.597,293.6269,293.3478,293.3977,3510.0
2025-03-20 13:00:00,294.28,294.43,294.1,294.34,7307.0,293.288,293.4375,293.1086,293.3478,7307.0
2025-03-20 13:05:00,294.37,294.47,294.32,294.37,2100.0,293.3777,293.4774,293.3279,293.3777,2100.0
2025-03-20 13:10:00,294.34,294.48,294.26,294.44,2601.0,293.3478,293.4873,293.2681,293.4475,2601.0
2025-03-20 13:15:00,294.42,294.42,294.08,294.28,6070.0,293.4276,293.4276,293.0887,293.288,6070.0
2025-03-20 13:20:00,294.35,294.54,294.2,294.28,3911.0,293.3578,293.5471,293.2083,293.288,3911.0
2025-03-20 13:25:00,294.13,294.29,293.92,293.98,3010.0,293.1385,293.298,292.9292,292.989,3010.0
2025-03-20 13:30:00,294.1,294.15,294.01,294.12,4734.0,293.1086,293.1585,293.0189,293.1286,4734.0
2025-03-20 13:35:00,294.12,294.28,294.11,294.25,2580.0,293.1286,293.288,293.1186,293.2581,2580.0
2025-03-20 13:40:00,294.14,294.15,293.98,294.14,5326.0,293.1485,293.1585,292.989,293.1485,5326.0
2025-03-20 13:45:00,294.25,294.5,294.24,294.34,3185.0,293.2581,293.5073,293.2482,293.3478,3185.0
2025-03-20 13:50:00,294.42,294.42,293.96,294.01,6991.0,293.4276,293.4276,292.9691,293.0189,6991.0
2025-03-20 13:55:00,294.09,294.15,293.84,293.86,5813.0,293.0987,293.1585,292.8495,292.8694,5813.0
2025-03-20 14:00:00,293.88,293.88,293.49,293.62,12531.0,292.8894,292.8894,292.5007,292.6302,12531.0
2025-03-20 14:05:00,293.6,293.94,293.59,293.65,4980.0,292.6103,292.9492,292.6003,292.6601,4980.0
2025-03-20 14:10:00,293.82,294.07,293.82,294.06,4137.0,292.8296,293.0787,292.8296,293.0688,4137.0
2025-03-20 14:15:00,294.1,294.21,294.05,294.05,4324.0,293.1086,293.2183,293.0588,293.0588,4324.0
2025-03-20 14:20:00,294.02,294.04,293.91,293.96,10675.0,293.0289,293.0488,292.9193,292.9691,10675.0
2025-03-20 14:25:00,293.91,294.23,293.87,294.11,5166.0,292.9193,293.2382,292.8794,293.1186,5166.0
2025-03-20 14:30:00,294.03,294.3,293.94,294.3,4490.0,293.0389,293.308,292.9492,293.308,4490.0
2025-03-20 14:35:00,294.26,294.26,294.08,294.18,3936.0,293.2681,293.2681,293.0887,293.1884,3936.0
2025-03-20 14:40:00,294.2,294.29,294.13,294.29,1641.0,293.2083,293.298,293.1385,293.298,1641.0
2025-03-20 14:45:00,294.24,294.29,293.89,294.22,7058.0,293.2482,293.298,292.8993,293.2282,7058.0
2025-03-20 14:50:00,294.28,294.61,294.26,294.51,2361.0,293.288,293.6169,293.2681,293.5172,2361.0
2025-03-20 14:55:00,294.6,294.6,293.9,293.97,3443.0,293.6069,293.6069,292.9093,292.9791,3443.0
2025-03-20 15:00:00,293.97,294.33,293.84,293.96,3019.0,292.9791,293.3379,292.8495,292.9691,3019.0
2025-03-20 15:05:00,293.99,294.11,293.83,293.84,2997.0,292.999,293.1186,292.8395,292.8495,2997.0
2025-03-20 15:10:00,293.84,294.3,293.81,294.18,3125.0,292.8495,293.308,292.8196,293.1884,3125.0
2025-03-20 15:15:00,294.17,294.24,293.97,293.97,3445.0,293.1784,293.2482,292.9791,292.9791,3445.0
2025-03-20 15:20:00,294.1,294.51,294.06,294.44,5194.0,293.1086,293.5172,293.0688,293.4475,5194.0
2025-03-20 15:25:00,294.44,294.45,294.06,294.15,3787.0,293.4475,293.4574,293.0688,293.1585,3787.0
2025-03-20 15:30:00,294.02,294.22,293.94,294.11,7406.0,293.0289,293.2282,292.9492,293.1186,7406.0
2025-03-20 15:35:00,294.07,294.33,294.06,294.22,3042.0,293.0787,293.3379,293.0688,293.2282,3042.0
2025-03-20 15:40:00,294.19,294.32,293.76,293.86,18458.0,293.1983,293.3279,292.7698,292.8694,18458.0
2025-03-20 15:45:00,293.92,293.95,293.75,293.86,17239.0,292.9292,292.9591,292.7598,292.8694,17239.0
2025-03-20 15:50:00,293.93,294.19,293.67,294.15,29389.0,292.9392,293.1983,292.6801,293.1585,29389.0
2025-03-20 15:55:00,294.3,294.3,293.79,294.12,77299.0,293.308,293.308,292.7997,293.1286,77299.0
2025-03-21 09:30:00,293.05,294.8,291.94,294.8,313945.0,292.0622,293.8063,290.9559,293.8063,313945.0
2025-03-21 09:35:00,294.48,294.58,294.01,294.44,5234.0,293.4873,293.587,293.0189,293.4475,5234.0
2025-03-21 09:40:00,294.28,294.28,292.9,293.26,3792.0,293.288,293.288,291.9127,292.2715,3792.0
2025-03-21 09:45:00,293.0,293.81,293.0,293.22,3918.0,292.0123,292.8196,292.0123,292.2316,3918.0
2025-03-21 09:50:00,293.12,293.12,291.69,292.03,4192.0,292.1319,292.1319,290.7068,291.0456,4192.0
2025-03-21 09:55:00,292.29,292.82,292.15,292.65,6167.0,291.3047,291.8329,291.1652,291.6635,6167.0
2025-03-21 10:00:00,292.81,292.81,292.11,292.62,2760.0,291.823,291.823,291.1253,291.6336,2760.0
2025-03-21 10:05:00,291.91,291.91,291.0,291.0,7969.0,290.926,290.926,290.0191,290.0191,7969.0
2025-03-21 10:10:00,291.01,291.78,291.0,291.65,3892.0,290.029,290.7964,290.0191,290.6669,3892.0
2025-03-21 10:15:00,291.65,291.96,291.44,291.96,3949.0,290.6669,290.9758,290.4576,290.9758,3949.0
2025-03-21 10:20:00,291.89,291.97,291.63,291.71,2105.0,290.9061,290.9858,290.647,290.7267,2105.0
2025-03-21 10:25:00,291.72,291.94,291.5,291.52,4809.0,290.7367,290.9559,290.5174,290.5373,4809.0
2025-03-21 10:30:00,291.45,291.61,291.32,291.49,3552.0,290.4676,290.627,290.338,290.5074,3552.0
2025-03-21 10:35:00,291.71,291.71,291.38,291.38,1763.0,290.7267,290.7267,290.3978,290.3978,1763.0
2025-03-21 10:40:00,291.32,291.47,291.2,291.37,3740.0,290.338,290.4875,290.2184,290.3878,3740.0
2025-03-21 10:45:00,291.35,291.72,291.27,291.68,2799.0,290.3679,290.7367,290.2882,290.6968,2799.0
2025-03-21 10:50:00,291.62,292.19,291.61,291.93,11239.0,290.637,291.2051,290.627,290.9459,11239.0
2025-03-21 10:55:00,291.91,292.18,291.91,291.91,3521.0,290.926,291.1951,290.926,290.926,3521.0
2025-03-21 11:00:00,292.17,292.17,291.58,291.58,3588.0,291.1851,291.1851,290.5971,290.5971,3588.0
2025-03-21 11:05:00,291.53,292.01,291.51,291.93,3863.0,290.5473,291.0257,290.5274,290.9459,3863.0
2025-03-21 11:10:00,291.88,291.89,291.54,291.54,1065.0,290.8961,290.9061,290.5573,290.5573,1065.0
2025-03-21 11:15:00,291.54,291.88,291.37,291.73,2230.0,290.5573,290.8961,290.3878,290.7466,2230.0
2025-03-21 11:20:00,291.73,292.07,291.73,291.87,2547.0,290.7466,291.0855,290.7466,290.8861,2547.0
2025-03-21 11:25:00,291.76,291.95,291.6,291.94,3239.0,290.7765,290.9659,290.6171,290.9559,3239.0
2025-03-21 11:30:00,291.84,291.94,291.61,291.62,3202.0,290.8562,290.9559,290.627,290.637,3202.0
2025-03-21 11:35:00,291.7,292.03,291.7,292.03,3770.0,290.7167,291.0456,290.7167,291.0456,3770.0
2025-03-21 11:40:00,292.04,292.3,291.88,291.99,6554.0,291.0556,291.3147,290.8961,291.0057,6554.0
2025-03-21 11:45:00,292.01,292.1,291.82,292.0,2906.0,291.0257,291.1154,290.8363,291.0157,2906.0
2025-03-21 11:50:00,292.1,292.11,291.74,291.97,4680.0,291.1154,291.1253,290.7566,290.9858,4680.0
2025-03-21 11:55:00,292.0,292.0,291.82,291.99,4743.0,291.0157,291.0157,290.8363,291.0057,4743.0
2025-03-21 12:00:00,292.02,292.63,292.02,292.52,5804.0,291.0356,291.6436,291.0356,291.534,5804.0
2025-03-21 12:05:00,292.48,292.55,292.25,292.35,1903.0,291.4941,291.5639,291.2649,291.3645,1903.0
2025-03-21 12:10:00,292.51,292.85,292.51,292.63,5388.0,291.524,291.8628,291.524,291.6436,5388.0
2025-03-21 12:15:00,292.59,292.93,292.47,292.86,8009.0,291.6037,291.9426,291.4841,291.8728,8009.0
2025-03-21 12:20:00,292.87,292.97,292.69,292.97,5757.0,291.8828,291.9824,291.7034,291.9824,5757.0
2025-03-21 12:25:00,292.88,293.12,292.76,292.98,8027.0,291.8927,292.1319,291.7731,291.9924,8027.0
2025-03-21 12:30:00,292.75,292.75,292.1,292.2,5312.0,291.7632,291.7632,291.1154,291.215,5312.0
2025-03-21 12:35:00,292.22,292.22,291.74,291.94,3301.0,291.235,291.235,290.7566,290.9559,3301.0
2025-03-21 12:40:00,291.91,291.91,291.75,291.75,1789.0,290.926,290.926,290.7666,290.7666,1789.0
2025-03-21 12:45:00,291.93,292.22,291.93,292.22,3793.0,290.9459,291.235,290.9459,291.235,3793.0
2025-03-21 12:50:00,292.39,292.53,292.33,292.37,36286.0,291.4044,291.5439,291.3446,291.3845,36286.0
2025-03-21 12:55:00,292.31,292.77,292.3,292.71,1349.0,291.3247,291.7831,291.3147,291.7233,1349.0
2025-03-21 13:00:00,292.61,292.69,292.45,292.69,3745.0,291.6237,291.7034,291.4642,291.7034,3745.0
2025-03-21 13:05:00,292.59,292.8,292.58,292.68,2535.0,291.6037,291.813,291.5938,291.6934,2535.0
2025-03-21 13:10:00,292.68,292.68,292.37,292.52,1095.0,291.6934,291.6934,291.3845,291.534,1095.0
2025-03-21 13:15:00,292.47,292.63,292.47,292.63,200.0,291.4841,291.6436,291.4841,291.6436,200.0
2025-03-21 13:20:00,292.25,292.45,292.25,292.44,1096.0,291.2649,291.4642,291.2649,291.4542,1096.0
2025-03-21 13:25:00,292.63,292.63,292.19,292.19,1554.0,291.6436,291.6436,291.2051,291.2051,1554.0
2025-03-21 13:30:00,292.2,292.29,291.85,291.85,4372.0,291.215,291.3047,290.8662,290.8662,4372.0
2025-03-21 13:35:00,292.03,292.03,291.95,292.03,687.0,291.0456,291.0456,290.9659,291.0456,687.0
2025-03-21 13:40:00,292.17,292.58,292.1,292.57,2286.0,291.1851,291.5938,291.1154,291.5838,2286.0
2025-03-21 13:45:00,292.52,292.74,292.52,292.74,2664.0,291.534,291.7532,291.534,291.7532,2664.0
2025-03-21 13:50:00,292.66,292.74,292.62,292.63,1932.0,291.6735,291.7532,291.6336,291.6436,1932.0
2025-03-21 13:55:00,292.62,292.62,292.33,292.33,1400.0,291.6336,291.6336,291.3446,291.3446,1400.0
2025-03-21 14:00:00,292.48,292.48,291.71,291.71,10152.0,291.4941,291.4941,290.7267,290.7267,10152.0
2025-03-21 14:05:00,291.71,291.71,291.47,291.63,804.0,290.7267,290.7267,290.4875,290.647,804.0
2025-03-21 14:10:00,291.5,291.55,291.36,291.55,4623.0,290.5174,290.5672,290.3779,290.5672,4623.0
2025-03-21 14:15:00,291.36,291.6,291.33,291.59,4230.0,290.3779,290.6171,290.348,290.6071,4230.0
2025-03-21 14:20:00,291.59,291.8,291.22,291.22,7801.0,290.6071,290.8164,290.2383,290.2383,7801.0
2025-03-21 14:25:00,291.23,291.5,291.07,291.13,3200.0,290.2483,290.5174,290.0888,290.1486,3200.0
2025-03-21 14:30:00,291.27,291.48,291.18,291.41,10657.0,290.2882,290.4975,290.1985,290.4277,10657.0
2025-03-21 14:35:00,291.41,291.66,291.34,291.58,6063.0,290.4277,290.6769,290.3579,290.5971,6063.0
2025-03-21 14:40:00,291.64,291.87,291.56,291.79,4655.0,290.6569,290.8861,290.5772,290.8064,4655.0
2025-03-21 14:45:00,291.78,291.78,291.28,291.42,6445.0,290.7964,290.7964,290.2981,290.4377,6445.0
2025-03-21 14:50:00,291.52,291.52,291.18,291.43,8055.0,290.5373,290.5373,290.1985,290.4476,8055.0
2025-03-21 14:55:00,291.47,291.5,291.15,291.15,3570.0,290.4875,290.5174,290.1686,290.1686,3570.0
2025-03-21 15:00:00,291.08,291.09,290.65,290.78,6543.0,290.0988,290.1088,289.6703,289.7998,6543.0
2025-03-21 15:05:00,290.79,291.02,290.65,290.88,9457.0,289.8098,290.039,289.6703,289.8995,9457.0
2025-03-21 15:10:00,290.77,291.19,290.74,291.07,9097.0,289.7899,290.2084,289.76,290.0888,9097.0
2025-03-21 15:15:00,291.16,291.16,290.93,290.93,9651.0,290.1785,290.1785,289.9493,289.9493,9651.0
2025-03-21 15:20:00,290.93,291.07,290.71,291.0,11644.0,289.9493,290.0888,289.7301,290.0191,11644.0
2025-03-21 15:25:00,291.0,291.0,290.66,290.72,8490.0,290.0191,290.0191,289.6802,289.74,8490.0
2025-03-21 15:30:00,290.65,290.79,290.37,290.51,18859.0,289.6703,289.8098,289.3912,289.5307,18859.0
2025-03-21 15:35:00,290.44,290.54,290.09,290.32,13306.0,289.461,289.5606,289.1121,289.3414,13306.0
2025-03-21 15:40:00,290.2,290.37,290.11,290.31,14343.0,289.2218,289.3912,289.1321,289.3314,14343.0
2025-03-21 15:45:00,290.31,290.51,289.98,290.28,22296.0,289.3314,289.5307,289.0025,289.3015,22296.0
2025-03-21 15:50:00,290.28,290.36,289.94,290.36,31941.0,289.3015,289.3812,288.9627,289.3812,31941.0
2025-03-21 15:55:00,290.44,291.38,290.42,291.22,87964.0,289.461,290.3978,289.441,290.2383,87964.0
2025-03-24 09:30:00,291.86,291.86,290.64,291.5,18922.0,290.8762,290.8762,289.6603,290.5174,18922.0
2025-03-24 09:35:00,291.5,291.66,289.99,290.31,4340.0,290.5174,290.6769,289.0125,289.3314,4340.0
2025-03-24 09:40:00,290.23,292.32,290.0,291.44,13923.0,289.2517,291.3346,289.0224,290.4576,13923.0
2025-03-24 09:45:00,291.73,292.01,291.36,291.56,5180.0,290.7466,291.0257,290.3779,290.5772,5180.0
2025-03-24 09:50:00,291.49,291.78,291.24,291.26,6460.0,290.5074,290.7964,290.2583,290.2782,6460.0
2025-03-24 09:55:00,291.17,291.96,291.15,291.78,7059.0,290.1885,290.9758,290.1686,290.7964,7059.0
2025-03-24 10:00:00,291.8,292.19,291.48,292.05,7323.0,290.8164,291.2051,290.4975,291.0655,7323.0
2025-03-24 10:05:00,292.3,292.68,292.03,292.68,8945.0,291.3147,291.6934,291.0456,291.6934,8945.0
2025-03-24 10:10:00,292.56,293.02,292.27,292.54,8210.0,291.5738,292.0323,291.2848,291.5539,8210.0
2025-03-24 10:15:00,292.68,292.69,292.03,292.1,6686.0,291.6934,291.7034,291.0456,291.1154,6686.0
2025-03-24 10:20:00,292.02,292.26,291.52,291.52,5119.0,291.0356,291.2748,290.5373,290.5373,5119.0
2025-03-24 10:25:00,291.5,291.58,291.22,291.58,4394.0,290.5174,290.5971,290.2383,290.5971,4394.0
2025-03-24 10:30:00,291.5,291.59,291.31,291.59,3271.0,290.5174,290.6071,290.328,290.6071,3271.0
2025-03-24 10:35:00,291.34,291.5,291.07,291.25,5882.0,290.3579,290.5174,290.0888,290.2682,5882.0
2025-03-24 10:40:00,291.18,291.19,290.69,290.69,2976.0,290.1985,290.2084,289.7101,289.7101,2976.0
2025-03-24 10:45:00,290.73,291.2,290.5,291.0,4945.0,289.75,290.2184,289.5208,290.0191,4945.0
2025-03-24 10:50:00,291.0,291.26,290.9,291.2,4794.0,290.0191,290.2782,289.9194,290.2184,4794.0
2025-03-24 10:55:00,291.36,291.63,291.18,291.59,4640.0,290.3779,290.647,290.1985,290.6071,4640.0
2025-03-24 11:00:00,291.67,291.96,291.61,291.89,9876.0,290.6868,290.9758,290.627,290.9061,9876.0
2025-03-24 11:05:00,291.93,292.08,291.62,291.62,3492.0,290.9459,291.0954,290.637,290.637,3492.0
2025-03-24 11:10:00,291.66,291.82,291.58,291.81,4858.0,290.6769,290.8363,290.5971,290.8263,4858.0
2025-03-24 11:15:00,291.77,291.9,291.58,291.59,4086.0,290.7865,290.916,290.5971,290.6071,4086.0
2025-03-24 11:20:00,291.59,291.69,291.33,291.38,5068.0,290.6071,290.7068,290.348,290.3978,5068.0
2025-03-24 11:25:00,291.25,291.64,291.25,291.49,10751.0,290.2682,290.6569,290.2682,290.5074,10751.0
2025-03-24 11:30:00,291.47,291.54,291.28,291.47,8453.0,290.4875,290.5573,290.2981,290.4875,8453.0
2025-03-24 11:35:00,291.58,291.74,291.51,291.62,6230.0,290.5971,290.7566,290.5274,290.637,6230.0
2025-03-24 11:40:00,291.61,291.95,291.61,291.82,10367.0,290.627,290.9659,290.627,290.8363,10367.0
2025-03-24 11:45:00,291.9,292.01,291.63,291.79,3757.0,290.916,291.0257,290.647,290.8064,3757.0
2025-03-24 11:50:00,291.72,292.07,291.72,291.96,8564.0,290.7367,291.0855,290.7367,290.9758,8564.0
2025-03-24 11:55:00,291.87,291.91,291.78,291.87,2699.0,290.8861,290.926,290.7964,290.8861,2699.0
2025-03-24 12:00:00,291.89,291.92,291.62,291.75,3668.0,290.9061,290.936,290.637,290.7666,3668.0
2025-03-24 12:05:00,291.77,291.89,291.62,291.62,6963.0,290.7865,290.9061,290.637,290.637,6963.0
2025-03-24 12:10:00,291.9,291.9,291.55,291.66,2483.0,290.916,290.916,290.5672,290.6769,2483.0
2025-03-24 12:15:00,291.75,291.87,291.61,291.63,8382.0,290.7666,290.8861,290.627,290.647,8382.0
2025-03-24 12:20:00,291.52,291.69,291.52,291.57,631.0,290.5373,290.7068,290.5373,290.5872,631.0
2025-03-24 12:25:00,291.62,291.71,291.34,291.5,4175.0,290.637,290.7267,290.3579,290.5174,4175.0
2025-03-24 12:30:00,291.43,291.59,291.37,291.53,3964.0,290.4476,290.6071,290.3878,290.5473,3964.0
2025-03-24 12:35:00,291.58,291.66,291.39,291.39,703.0,290.5971,290.6769,290.4078,290.4078,703.0
2025-03-24 12:40:00,291.14,291.21,290.97,290.99,7619.0,290.1586,290.2284,289.9892,290.0091,7619.0
2025-03-24 12:45:00,291.01,291.05,290.82,290.86,1562.0,290.029,290.0689,289.8397,289.8796,1562.0
2025-03-24 12:50:00,291.0,291.0,290.7,290.86,2073.0,290.0191,290.0191,289.7201,289.8796,2073.0
2025-03-24 12:55:00,290.73,290.75,290.39,290.39,7849.0,289.75,289.7699,289.4111,289.4111,7849.0
2025-03-24 13:00:00,290.51,290.65,290.4,290.44,8883.0,289.5307,289.6703,289.4211,289.461,8883.0
2025-03-24 13:05:00,290.4,290.54,290.28,290.39,1595.0,289.4211,289.5606,289.3015,289.4111,1595.0
2025-03-24 13:10:00,290.31,290.33,290.23,290.26,3365.0,289.3314,289.3513,289.2517,289.2816,3365.0
2025-03-24 13:15:00,290.16,290.75,290.16,290.75,15161.0,289.1819,289.7699,289.1819,289.7699,15161.0
2025-03-24 13:20:00,290.75,290.81,290.64,290.77,4801.0,289.7699,289.8297,289.6603,289.7899,4801.0
2025-03-24 13:25:00,290.65,290.74,290.5,290.59,3947.0,289.6703,289.76,289.5208,289.6105,3947.0
2025-03-24 13:30:00,290.61,291.0,290.61,291.0,15984.0,289.6304,290.0191,289.6304,290.0191,15984.0
2025-03-24 13:35:00,290.92,290.92,290.76,290.86,3078.0,289.9393,289.9393,289.7799,289.8796,3078.0
2025-03-24 13:40:00,290.82,290.98,290.81,290.85,5110.0,289.8397,289.9991,289.8297,289.8696,5110.0
2025-03-24 13:45:00,290.97,291.06,290.62,290.89,10183.0,289.9892,290.0789,289.6404,289.9094,10183.0
2025-03-24 13:50:00,290.71,291.01,290.7,291.01,5663.0,289.7301,290.029,289.7201,290.029,5663.0
2025-03-24 13:55:00,291.04,291.08,290.84,290.84,5042.0,290.0589,290.0988,289.8596,289.8596,5042.0
2025-03-24 14:00:00,290.9,290.9,290.15,290.16,5451.0,289.9194,289.9194,289.1719,289.1819,5451.0
2025-03-24 14:05:00,290.16,290.33,289.86,289.86,5046.0,289.1819,289.3513,288.8829,288.8829,5046.0
2025-03-24 14:10:00,289.86,289.87,289.7,289.74,1454.0,288.8829,288.8929,288.7235,288.7633,1454.0
2025-03-24 14:15:00,289.74,289.97,289.73,289.73,6200.0,288.7633,288.9926,288.7534,288.7534,6200.0
2025-03-24 14:20:00,289.59,289.59,289.48,289.48,806.0,288.6138,288.6138,288.5042,288.5042,806.0
2025-03-24 14:25:00,289.33,289.7,289.22,289.42,3016.0,288.3547,288.7235,288.2451,288.4444,3016.0
2025-03-24 14:30:00,289.43,289.62,289.42,289.48,3607.0,288.4544,288.6437,288.4444,288.5042,3607.0
2025-03-24 14:35:00,289.56,289.85,289.46,289.85,11576.0,288.5839,288.873,288.4843,288.873,11576.0
2025-03-24 14:40:00,289.82,290.15,289.82,290.09,5389.0,288.8431,289.1719,288.8431,289.1121,5389.0
2025-03-24 14:45:00,290.09,290.31,289.96,289.96,4737.0,289.1121,289.3314,288.9826,288.9826,4737.0
2025-03-24 14:50:00,289.97,290.12,289.94,290.05,5776.0,288.9926,289.142,288.9627,289.0723,5776.0
2025-03-24 14:55:00,289.98,290.19,289.92,290.11,5249.0,289.0025,289.2118,288.9427,289.1321,5249.0
2025-03-24 15:00:00,290.09,290.24,289.99,290.09,15590.0,289.1121,289.2616,289.0125,289.1121,15590.0
2025-03-24 15:05:00,290.12,290.26,290.08,290.08,6332.0,289.142,289.2816,289.1022,289.1022,6332.0
2025-03-24 15:10:00,289.99,290.17,289.91,290.12,5268.0,289.0125,289.1919,288.9328,289.142,5268.0
2025-03-24 15:15:00,290.16,290.38,290.14,290.22,7324.0,289.1819,289.4012,289.162,289.2417,7324.0
2025-03-24 15:20:00,290.25,290.56,290.24,290.55,11768.0,289.2716,289.5806,289.2616,289.5706,11768.0
2025-03-24 15:25:00,290.57,290.68,290.32,290.32,12418.0,289.5905,289.7002,289.3414,289.3414,12418.0
2025-03-24 15:30:00,290.38,290.64,290.31,290.54,7942.0,289.4012,289.6603,289.3314,289.5606,7942.0
2025-03-24 15:35:00,290.51,290.82,290.42,290.79,11345.0,289.5307,289.8397,289.441,289.8098,11345.0
2025-03-24 15:40:00,290.79,290.88,290.53,290.86,10615.0,289.8098,289.8995,289.5507,289.8796,10615.0
2025-03-24 15:45:00,290.87,291.43,290.87,291.43,17600.0,289.8895,290.4476,289.8895,290.4476,17600.0
2025-03-24 15:50:00,291.36,291.73,290.98,291.73,22997.0,290.3779,290.7466,289.9991,290.7466,22997.0
2025-03-24 15:55:00,291.73,291.73,291.11,291.42,70189.0,290.7466,290.7466,290.1287,290.4377,70189.0
2025-03-25 09:30:00,292.38,292.66,290.38,290.38,13111.0,291.3944,291.6735,289.4012,289.4012,13111.0
2025-03-25 09:35:00,290.38,290.78,289.66,290.56,4069.0,289.4012,289.7998,288.6836,289.5806,4069.0
2025-03-25 09:40:00,290.56,292.78,290.32,292.78,4874.0,289.5806,291.7931,289.3414,291.7931,4874.0
2025-03-25 09:45:00,292.16,292.44,292.11,292.12,2859.0,291.1752,291.4542,291.1253,291.1353,2859.0
2025-03-25 09:50:00,291.91,292.1,291.24,291.93,3472.0,290.926,291.1154,290.2583,290.9459,3472.0
2025-03-25 09:55:00,291.94,291.94,291.35,291.54,6673.0,290.9559,290.9559,290.3679,290.5573,6673.0
2025-03-25 10:00:00,291.41,292.85,291.4,292.85,6637.0,290.4277,291.8628,290.4177,291.8628,6637.0
2025-03-25 10:05:00,293.02,293.02,292.41,292.76,3533.0,292.0323,292.0323,291.4243,291.7731,3533.0
2025-03-25 10:10:00,292.76,292.86,292.44,292.44,7883.0,291.7731,291.8728,291.4542,291.4542,7883.0
2025-03-25 10:15:00,292.51,293.0,292.42,292.68,5748.0,291.524,292.0123,291.4343,291.6934,5748.0
2025-03-25 10:20:00,292.69,293.36,292.69,293.28,5678.0,291.7034,292.3711,291.7034,292.2914,5678.0
2025-03-25 10:25:00,293.37,293.37,292.93,293.0,2596.0,292.3811,292.3811,291.9426,292.0123,2596.0
2025-03-25 10:30:00,292.95,293.47,292.94,293.34,2351.0,291.9625,292.4808,291.9525,292.3512,2351.0
2025-03-25 10:35:00,293.48,293.48,293.18,293.18,2505.0,292.4907,292.4907,292.1917,292.1917,2505.0
2025-03-25 10:40:00,293.21,293.35,292.73,292.87,3432.0,292.2216,292.3612,291.7432,291.8828,3432.0
2025-03-25 10:45:00,293.09,293.09,292.48,292.78,6689.0,292.102,292.102,291.4941,291.7931,6689.0
2025-03-25 10:50:00,292.6,292.82,292.56,292.56,2955.0,291.6137,291.8329,291.5738,291.5738,2955.0
2025-03-25 10:55:00,292.55,292.7,292.43,292.43,4675.0,291.5639,291.7133,291.4443,291.4443,4675.0
2025-03-25 11:00:00,292.43,292.61,292.24,292.52,8748.0,291.4443,291.6237,291.2549,291.534,8748.0
2025-03-25 11:05:00,292.43,292.43,292.3,292.43,4822.0,291.4443,291.4443,291.3147,291.4443,4822.0
2025-03-25 11:10:00,292.43,292.66,292.31,292.57,15114.0,291.4443,291.6735,291.3247,291.5838,15114.0
2025-03-25 11:15:00,292.45,292.54,292.26,292.26,4017.0,291.4642,291.5539,291.2748,291.2748,4017.0
2025-03-25 11:20:00,292.5,292.51,292.28,292.47,2761.0,291.514,291.524,291.2948,291.4841,2761.0
2025-03-25 11:25:00,292.37,292.46,292.17,292.17,1867.0,291.3845,291.4742,291.1851,291.1851,1867.0
2025-03-25 11:30:00,292.17,292.51,292.17,292.45,7315.0,291.1851,291.524,291.1851,291.4642,7315.0
2025-03-25 11:35:00,292.53,292.72,292.44,292.59,3787.0,291.5439,291.7333,291.4542,291.6037,3787.0
2025-03-25 11:40:00,292.71,292.72,292.46,292.48,2398.0,291.7233,291.7333,291.4742,291.4941,2398.0
2025-03-25 11:45:00,292.48,292.5,292.16,292.2,1620.0,291.4941,291.514,291.1752,291.215,1620.0
2025-03-25 11:50:00,292.1,292.1,291.68,291.7,2094.0,291.1154,291.1154,290.6968,290.7167,2094.0
2025-03-25 11:55:00,291.73,291.73,291.48,291.63,1717.0,290.7466,290.7466,290.4975,290.647,1717.0
2025-03-25 12:00:00,291.62,291.62,291.5,291.52,1730.0,290.637,290.637,290.5174,290.5373,1730.0
2025-03-25 12:05:00,291.6,291.61,291.43,291.51,1709.0,290.6171,290.627,290.4476,290.5274,1709.0
2025-03-25 12:10:00,291.58,291.59,291.51,291.51,4299.0,290.5971,290.6071,290.5274,290.5274,4299.0
2025-03-25 12:15:00,291.51,291.63,291.42,291.52,9582.0,290.5274,290.647,290.4377,290.5373,9582.0
2025-03-25 12:20:00,291.43,291.56,291.43,291.45,9779.0,290.4476,290.5772,290.4476,290.4676,9779.0
2025-03-25 12:25:00,291.53,291.53,291.46,291.46,400.0,290.5473,290.5473,290.4775,290.4775,400.0
2025-03-25 12:30:00,291.49,291.49,291.25,291.31,7014.0,290.5074,290.5074,290.2682,290.328,7014.0
2025-03-25 12:35:00,291.29,291.29,291.13,291.13,2021.0,290.3081,290.3081,290.1486,290.1486,2021.0
2025-03-25 12:40:00,291.17,291.38,291.15,291.23,8954.0,290.1885,290.3978,290.1686,290.2483,8954.0
2025-03-25 12:45:00,291.27,291.29,290.75,290.77,5669.0,290.2882,290.3081,289.7699,289.7899,5669.0
2025-03-25 12:50:00,290.83,290.88,290.69,290.8,2369.0,289.8497,289.8995,289.7101,289.8198,2369.0
2025-03-25 12:55:00,290.73,290.94,290.73,290.94,4463.0,289.75,289.9593,289.75,289.9593,4463.0
2025-03-25 13:00:00,290.87,290.97,290.85,290.92,7402.0,289.8895,289.9892,289.8696,289.9393,7402.0
2025-03-25 13:05:00,290.86,290.93,290.82,290.93,4133.0,289.8796,289.9493,289.8397,289.9493,4133.0
2025-03-25 13:10:00,290.93,291.14,290.92,291.12,3421.0,289.9493,290.1586,289.9393,290.1387,3421.0
2025-03-25 13:15:00,291.12,291.18,290.97,290.97,7215.0,290.1387,290.1985,289.9892,289.9892,7215.0
2025-03-25 13:20:00,291.05,291.16,290.9,291.04,2788.0,290.0689,290.1785,289.9194,290.0589,2788.0
2025-03-25 13:25:00,291.04,291.07,290.91,291.04,2925.0,290.0589,290.0888,289.9294,290.0589,2925.0
2025-03-25 13:30:00,291.04,291.12,290.94,291.1,4368.0,290.0589,290.1387,289.9593,290.1187,4368.0
2025-03-25 13:35:00,290.95,291.05,290.83,290.91,3024.0,289.9692,290.0689,289.8497,289.9294,3024.0
2025-03-25 13:40:00,290.94,291.25,290.92,291.18,6122.0,289.9593,290.2682,289.9393,290.1985,6122.0
2025-03-25 13:45:00,291.24,291.26,290.97,290.98,3410.0,290.2583,290.2782,289.9892,289.9991,3410.0
2025-03-25 13:50:00,290.96,291.04,290.82,290.82,2030.0,289.9792,290.0589,289.8397,289.8397,2030.0
2025-03-25 13:55:00,290.8,290.84,290.71,290.72,2696.0,289.8198,289.8596,289.7301,289.74,2696.0
2025-03-25 14:00:00,290.72,290.77,290.53,290.53,2295.0,289.74,289.7899,289.5507,289.5507,2295.0
2025-03-25 14:05:00,290.6,290.61,290.44,290.58,3562.0,289.6204,289.6304,289.461,289.6005,3562.0
2025-03-25 14:10:00,290.59,290.88,290.59,290.75,3128.0,289.6105,289.8995,289.6105,289.7699,3128.0
2025-03-25 14:15:00,290.76,290.82,290.65,290.82,1625.0,289.7799,289.8397,289.6703,289.8397,1625.0
2025-03-25 14:20:00,290.73,290.99,290.73,290.88,1915.0,289.75,290.0091,289.75,289.8995,1915.0
2025-03-25 14:25:00,290.89,290.93,290.62,290.62,2349.0,289.9094,289.9493,289.6404,289.6404,2349.0
2025-03-25 14:30:00,290.63,290.63,290.41,290.47,2401.0,289.6503,289.6503,289.4311,289.4909,2401.0
2025-03-25 14:35:00,290.38,290.48,290.37,290.37,1055.0,289.4012,289.5008,289.3912,289.3912,1055.0
2025-03-25 14:40:00,290.36,290.4,290.29,290.3,1835.0,289.3812,289.4211,289.3115,289.3214,1835.0
2025-03-25 14:45:00,290.5,290.5,290.33,290.38,1564.0,289.5208,289.5208,289.3513,289.4012,1564.0
2025-03-25 14:50:00,290.32,290.55,290.32,290.55,4360.0,289.3414,289.5706,289.3414,289.5706,4360.0
2025-03-25 14:55:00,290.36,290.36,289.82,289.82,5328.0,289.3812,289.3812,288.8431,288.8431,5328.0
2025-03-25 15:00:00,289.89,290.07,289.86,290.03,5254.0,288.9128,289.0922,288.8829,289.0523,5254.0
2025-03-25 15:05:00,290.03,290.24,290.02,290.11,1967.0,289.0523,289.2616,289.0424,289.1321,1967.0
2025-03-25 15:10:00,290.22,290.22,290.01,290.11,3141.0,289.2417,289.2417,289.0324,289.1321,3141.0
2025-03-25 15:15:00,290.17,290.37,290.13,290.3,4933.0,289.1919,289.3912,289.152,289.3214,4933.0
2025-03-25 15:20:00,290.32,290.33,289.98,290.15,5564.0,289.3414,289.3513,289.0025,289.1719,5564.0
2025-03-25 15:25:00,290.19,290.19,289.91,289.97,2694.0,289.2118,289.2118,288.9328,288.9926,2694.0
2025-03-25 15:30:00,290.03,290.25,289.84,289.84,9144.0,289.0523,289.2716,288.863,288.863,9144.0
2025-03-25 15:35:00,289.76,290.25,288.36,290.11,21310.0,288.7833,289.2716,287.388,289.1321,21310.0
2025-03-25 15:40:00,290.12,290.52,290.02,290.45,8263.0,289.142,289.5407,289.0424,289.4709,8263.0
2025-03-25 15:45:00,290.3,291.0,290.29,290.87,14919.0,289.3214,290.0191,289.3115,289.8895,14919.0
2025-03-25 15:50:00,290.75,291.36,290.43,291.33,14516.0,289.7699,290.3779,289.451,290.348,14516.0
2025-03-25 15:55:00,291.46,291.62,291.05,291.41,38148.0,290.4775,290.637,290.0689,290.4277,38148.0
2025-03-26 09:30:00,292.6,293.35,291.9,293.35,17057.0,291.6137,292.3612,290.916,292.3612,17057.0
2025-03-26 09:35:00,292.92,294.14,292.91,294.12,5121.0,291.9326,293.1485,291.9226,293.1286,5121.0
2025-03-26 09:40:00,294.4,295.39,294.4,294.8,6614.0,293.4076,294.3943,293.4076,293.8063,6614.0
2025-03-26 09:45:00,294.8,295.33,294.45,295.17,5520.0,293.8063,294.3345,293.4574,294.175,5520.0
2025-03-26 09:50:00,295.18,295.72,295.05,295.31,3931.0,294.185,294.7232,294.0554,294.3145,3931.0
2025-03-26 09:55:00,295.47,296.18,295.39,295.76,7964.0,294.474,295.1816,294.3943,294.763,7964.0
2025-03-26 10:00:00,295.76,295.76,295.11,295.31,3550.0,294.763,294.763,294.1152,294.3145,3550.0
2025-03-26 10:05:00,295.31,296.07,295.06,295.91,6505.0,294.3145,295.072,294.0654,294.9125,6505.0
2025-03-26 10:10:00,295.9,297.24,295.9,296.97,7950.0,294.9026,296.238,294.9026,295.969,7950.0
2025-03-26 10:15:00,297.04,297.2,296.61,296.88,14275.0,296.0387,296.1982,295.6102,295.8793,14275.0
2025-03-26 10:20:00,296.38,297.03,296.34,296.96,5337.0,295.3809,296.0288,295.3411,295.959,5337.0
2025-03-26 10:25:00,296.83,296.86,296.48,296.79,4432.0,295.8294,295.8593,295.4806,295.7896,4432.0
2025-03-26 10:30:00,296.78,297.22,296.59,296.96,6558.0,295.7796,296.2181,295.5902,295.959,6558.0
2025-03-26 10:35:00,296.96,296.96,296.54,296.75,4699.0,295.959,295.959,295.5404,295.7497,4699.0
2025-03-26 10:40:00,296.66,296.95,296.48,296.56,10780.0,295.66,295.949,295.4806,295.5603,10780.0
2025-03-26 10:45:00,296.7,296.72,295.87,295.91,4077.0,295.6999,295.7198,294.8727,294.9125,4077.0
2025-03-26 10:50:00,295.91,296.28,295.72,295.72,4609.0,294.9125,295.2813,294.7232,294.7232,4609.0
2025-03-26 10:55:00,295.92,296.18,295.64,296.13,7306.0,294.9225,295.1816,294.6434,295.1318,7306.0
2025-03-26 11:00:00,296.22,296.49,296.06,296.13,7830.0,295.2215,295.4906,295.062,295.1318,7830.0
2025-03-26 11:05:00,296.11,296.16,295.85,295.86,3964.0,295.1119,295.1617,294.8527,294.8627,3964.0
2025-03-26 11:10:00,295.83,296.25,295.81,296.0,3281.0,294.8328,295.2514,294.8129,295.0022,3281.0
2025-03-26 11:15:00,295.9,296.0,295.3,295.36,3163.0,294.9026,295.0022,294.3046,294.3644,3163.0
2025-03-26 11:20:00,295.12,295.26,295.12,295.25,1516.0,294.1252,294.2647,294.1252,294.2548,1516.0
2025-03-26 11:25:00,295.23,295.23,294.65,294.8,3013.0,294.2348,294.2348,293.6568,293.8063,3013.0
2025-03-26 11:30:00,294.8,294.88,294.63,294.63,2052.0,293.8063,293.886,293.6368,293.6368,2052.0
2025-03-26 11:35:00,294.63,295.2,294.53,294.98,4307.0,293.6368,294.2049,293.5372,293.9857,4307.0
2025-03-26 11:40:00,295.0,295.2,294.99,295.12,897.0,294.0056,294.2049,293.9956,294.1252,897.0
2025-03-26 11:45:00,294.94,294.95,294.9,294.93,1000.0,293.9458,293.9558,293.9059,293.9358,1000.0
2025-03-26 11:50:00,295.06,295.17,294.8,295.14,2261.0,294.0654,294.175,293.8063,294.1451,2261.0
2025-03-26 11:55:00,295.31,295.32,294.76,295.13,4475.0,294.3145,294.3245,293.7664,294.1352,4475.0
2025-03-26 12:00:00,295.13,295.29,295.07,295.14,2228.0,294.1352,294.2946,294.0754,294.1451,2228.0
2025-03-26 12:05:00,295.15,295.28,294.93,294.96,1814.0,294.1551,294.2847,293.9358,293.9657,1814.0
2025-03-26 12:10:00,295.1,295.37,295.04,295.23,2031.0,294.1053,294.3743,294.0455,294.2348,2031.0
2025-03-26 12:15:00,295.23,295.46,295.22,295.32,2538.0,294.2348,294.464,294.2249,294.3245,2538.0
2025-03-26 12:20:00,295.49,295.59,294.83,294.97,4801.0,294.4939,294.5936,293.8362,293.9757,4801.0
2025-03-26 12:25:00,294.76,295.48,294.72,295.45,5629.0,293.7664,294.484,293.7265,294.4541,5629.0
2025-03-26 12:30:00,295.42,295.61,295.05,295.24,2736.0,294.4242,294.6135,294.0554,294.2448,2736.0
2025-03-26 12:35:00,295.14,295.35,295.14,295.25,853.0,294.1451,294.3544,294.1451,294.2548,853.0
2025-03-26 12:40:00,295.33,295.33,295.05,295.31,1500.0,294.3345,294.3345,294.0554,294.3145,1500.0
2025-03-26 12:45:00,295.13,295.42,294.97,295.41,1100.0,294.1352,294.4242,293.9757,294.4142,1100.0
2025-03-26 12:50:00,295.15,295.31,295.09,295.1,2550.0,294.1551,294.3145,294.0953,294.1053,2550.0
2025-03-26 12:55:00,295.09,295.09,294.68,294.68,2379.0,294.0953,294.0953,293.6867,293.6867,2379.0
2025-03-26 13:00:00,294.84,295.01,294.7,295.01,1243.0,293.8461,294.0156,293.7066,294.0156,1243.0
2025-03-26 13:05:00,294.96,295.41,294.86,295.29,6773.0,293.9657,294.4142,293.8661,294.2946,6773.0
2025-03-26 13:10:00,295.22,295.35,295.17,295.29,1009.0,294.2249,294.3544,294.175,294.2946,1009.0
2025-03-26 13:15:00,295.18,295.24,294.76,294.84,2003.0,294.185,294.2448,293.7664,293.8461,2003.0
2025-03-26 13:20:00,294.88,295.14,294.88,295.14,2220.0,293.886,294.1451,293.886,294.1451,2220.0
2025-03-26 13:25:00,295.2,295.2,294.8,295.02,3313.0,294.2049,294.2049,293.8063,294.0255,3313.0
2025-03-26 13:30:00,294.89,294.89,294.51,294.56,1946.0,293.896,293.896,293.5172,293.5671,1946.0
2025-03-26 13:35:00,294.68,294.87,294.6,294.79,3696.0,293.6867,293.876,293.6069,293.7963,3696.0
2025-03-26 13:40:00,294.9,295.21,294.77,294.94,2349.0,293.9059,294.2149,293.7764,293.9458,2349.0
2025-03-26 13:45:00,294.85,294.98,294.69,294.82,3456.0,293.8561,293.9857,293.6966,293.8262,3456.0
2025-03-26 13:50:00,294.83,295.03,294.72,294.72,3668.0,293.8362,294.0355,293.7265,293.7265,3668.0
2025-03-26 13:55:00,294.75,295.03,294.75,294.99,1106.0,293.7564,294.0355,293.7564,293.9956,1106.0
2025-03-26 14:00:00,294.83,295.16,294.78,294.98,5354.0,293.8362,294.1651,293.7863,293.9857,5354.0
2025-03-26 14:05:00,295.03,295.27,294.99,295.23,3810.0,294.0355,294.2747,293.9956,294.2348,3810.0
2025-03-26 14:10:00,295.39,295.66,295.27,295.27,2747.0,294.3943,294.6634,294.2747,294.2747,2747.0
2025-03-26 14:15:00,295.42,295.51,295.18,295.18,1694.0,294.4242,294.5139,294.185,294.185,1694.0
2025-03-26 14:20:00,295.15,295.19,294.78,295.06,3141.0,294.1551,294.195,293.7863,294.0654,3141.0
2025-03-26 14:25:00,294.88,295.34,294.87,295.02,2142.0,293.886,294.3444,293.876,294.0255,2142.0
2025-03-26 14:30:00,295.01,295.02,294.79,294.79,2614.0,294.0156,294.0255,293.7963,293.7963,2614.0
2025-03-26 14:35:00,294.77,295.1,294.7,295.1,3357.0,293.7764,294.1053,293.7066,294.1053,3357.0
2025-03-26 14:40:00,294.97,295.06,294.49,294.66,3953.0,293.9757,294.0654,293.4973,293.6667,3953.0
2025-03-26 14:45:00,294.51,294.87,294.41,294.47,3228.0,293.5172,293.876,293.4176,293.4774,3228.0
2025-03-26 14:50:00,294.41,294.54,294.38,294.54,1271.0,293.4176,293.5471,293.3877,293.5471,1271.0
2025-03-26 14:55:00,294.53,294.53,294.26,294.47,3187.0,293.5372,293.5372,293.2681,293.4774,3187.0
2025-03-26 15:00:00,294.53,294.62,294.38,294.39,2162.0,293.5372,293.6269,293.3877,293.3977,2162.0
2025-03-26 15:05:00,294.5,294.76,294.49,294.57,2193.0,293.5073,293.7664,293.4973,293.577,2193.0
2025-03-26 15:10:00,294.52,294.63,294.43,294.63,2712.0,293.5272,293.6368,293.4375,293.6368,2712.0
2025-03-26 15:15:00,294.69,294.81,294.58,294.66,6513.0,293.6966,293.8162,293.587,293.6667,6513.0
2025-03-26 15:20:00,294.76,295.09,294.71,294.71,4024.0,293.7664,294.0953,293.7166,293.7166,4024.0
2025-03-26 15:25:00,294.7,294.93,294.7,294.73,2235.0,293.7066,293.9358,293.7066,293.7365,2235.0
2025-03-26 15:30:00,294.81,294.84,294.6,294.83,3480.0,293.8162,293.8461,293.6069,293.8362,3480.0
2025-03-26 15:35:00,294.82,294.83,294.64,294.74,2016.0,293.8262,293.8362,293.6468,293.7465,2016.0
2025-03-26 15:40:00,294.67,294.83,294.43,294.68,8512.0,293.6767,293.8362,293.4375,293.6867,8512.0
2025-03-26 15:45:00,294.68,295.3,294.61,295.2,13250.0,293.6867,294.3046,293.6169,294.2049,13250.0
2025-03-26 15:50:00,294.98,295.79,294.94,295.72,20915.0,293.9857,294.7929,293.9458,294.7232,20915.0
2025-03-26 15:55:00,295.74,295.75,295.08,295.35,58928.0,294.7431,294.7531,294.0853,294.3544,58928.0
2025-03-27 09:30:00,297.34,297.34,294.53,294.96,34031.0,296.3377,296.3377,293.5372,293.9657,34031.0
2025-03-27 09:35:00,295.35,296.36,294.95,296.36,3637.0,294.3544,295.361,293.9558,295.361,3637.0
2025-03-27 09:40:00,295.96,295.96,294.59,294.59,5150.0,294.9624,294.9624,293.597,293.597,5150.0
2025-03-27 09:45:00,294.59,295.89,294.59,295.59,1500.0,293.597,294.8926,293.597,294.5936,1500.0
2025-03-27 09:50:00,295.68,296.35,295.57,295.6,5011.0,294.6833,295.351,294.5737,294.6036,5011.0
2025-03-27 09:55:00,295.81,296.5,295.57,296.45,4429.0,294.8129,295.5005,294.5737,295.4507,4429.0
2025-03-27 10:00:00,296.6,296.64,295.87,295.91,6005.0,295.6002,295.6401,294.8727,294.9125,6005.0
2025-03-27 10:05:00,296.22,296.44,295.92,296.44,1924.0,295.2215,295.4407,294.9225,295.4407,1924.0
2025-03-27 10:10:00,296.48,296.71,296.35,296.71,3164.0,295.4806,295.7098,295.351,295.7098,3164.0
2025-03-27 10:15:00,296.7,296.95,296.38,296.95,4069.0,295.6999,295.949,295.3809,295.949,4069.0
2025-03-27 10:20:00,296.67,297.05,296.67,296.88,5060.0,295.67,296.0487,295.67,295.8793,5060.0
2025-03-27 10:25:00,296.66,297.07,296.47,296.5,3968.0,295.66,296.0686,295.4706,295.5005,3968.0
2025-03-27 10:30:00,296.18,296.51,296.17,296.26,1963.0,295.1816,295.5105,295.1717,295.2613,1963.0
2025-03-27 10:35:00,296.25,296.79,296.24,296.5,2459.0,295.2514,295.7896,295.2414,295.5005,2459.0
2025-03-27 10:40:00,296.51,296.55,296.01,296.29,6106.0,295.5105,295.5504,295.0122,295.2912,6106.0
2025-03-27 10:45:00,296.46,296.53,296.22,296.26,3075.0,295.4607,295.5304,295.2215,295.2613,3075.0
2025-03-27 10:50:00,296.23,296.42,296.2,296.21,1833.0,295.2314,295.4208,295.2015,295.2115,1833.0
2025-03-27 10:55:00,296.2,296.2,295.58,296.01,12152.0,295.2015,295.2015,294.5836,295.0122,12152.0
2025-03-27 11:00:00,296.01,296.41,295.91,296.41,3397.0,295.0122,295.4108,294.9125,295.4108,3397.0
2025-03-27 11:05:00,296.28,296.28,295.9,296.07,2548.0,295.2813,295.2813,294.9026,295.072,2548.0
2025-03-27 11:10:00,296.11,296.7,296.11,296.68,2197.0,295.1119,295.6999,295.1119,295.6799,2197.0
2025-03-27 11:15:00,296.7,297.13,296.55,297.07,3636.0,295.6999,296.1284,295.5504,296.0686,3636.0
2025-03-27 11:20:00,296.98,297.09,296.76,297.04,1921.0,295.9789,296.0885,295.7597,296.0387,1921.0
2025-03-27 11:25:00,296.74,296.85,296.49,296.73,3791.0,295.7397,295.8494,295.4906,295.7298,3791.0
2025-03-27 11:30:00,296.76,297.06,296.64,296.64,3263.0,295.7597,296.0587,295.6401,295.6401,3263.0
2025-03-27 11:35:00,296.54,296.56,296.15,296.15,1200.0,295.5404,295.5603,295.1517,295.1517,1200.0
2025-03-27 11:40:00,295.96,296.1,295.78,295.78,6710.0,294.9624,295.1019,294.783,294.783,6710.0
2025-03-27 11:45:00,295.68,295.99,295.6,295.6,3310.0,294.6833,294.9923,294.6036,294.6036,3310.0
2025-03-27 11:50:00,295.6,295.86,295.56,295.56,11292.0,294.6036,294.8627,294.5637,294.5637,11292.0
2025-03-27 11:55:00,295.43,296.16,295.36,296.16,3363.0,294.4341,295.1617,294.3644,295.1617,3363.0
2025-03-27 12:00:00,295.91,296.35,295.91,296.35,2656.0,294.9125,295.351,294.9125,295.351,2656.0
2025-03-27 12:05:00,296.35,296.61,296.35,296.61,1229.0,295.351,295.6102,295.351,295.6102,1229.0
2025-03-27 12:10:00,296.49,296.49,295.93,296.13,3779.0,295.4906,295.4906,294.9325,295.1318,3779.0
2025-03-27 12:15:00,296.3,296.3,296.08,296.25,2771.0,295.3012,295.3012,295.082,295.2514,2771.0
2025-03-27 12:20:00,296.24,296.39,296.13,296.37,3666.0,295.2414,295.3909,295.1318,295.371,3666.0
2025-03-27 12:25:00,296.4,296.4,296.24,296.27,6303.0,295.4009,295.4009,295.2414,295.2713,6303.0
2025-03-27 12:30:00,296.4,296.6,296.15,296.22,3509.0,295.4009,295.6002,295.1517,295.2215,3509.0
2025-03-27 12:35:00,296.28,296.28,296.14,296.14,1071.0,295.2813,295.2813,295.1418,295.1418,1071.0
2025-03-27 12:40:00,296.11,296.14,295.98,296.06,854.0,295.1119,295.1418,294.9823,295.062,854.0
2025-03-27 12:45:00,296.06,296.07,295.39,295.39,2203.0,295.062,295.072,294.3943,294.3943,2203.0
2025-03-27 12:50:00,295.21,295.52,295.08,295.52,10184.0,294.2149,294.5238,294.0853,294.5238,10184.0
2025-03-27 12:55:00,295.47,295.51,295.32,295.37,1765.0,294.474,294.5139,294.3245,294.3743,1765.0
2025-03-27 13:00:00,295.38,295.59,295.16,295.59,2257.0,294.3843,294.5936,294.1651,294.5936,2257.0
2025-03-27 13:05:00,295.61,295.77,295.61,295.77,800.0,294.6135,294.773,294.6135,294.773,800.0
2025-03-27 13:10:00,295.62,295.85,295.47,295.77,2752.0,294.6235,294.8527,294.474,294.773,2752.0
2025-03-27 13:15:00,295.93,296.01,295.79,295.87,2840.0,294.9325,295.0122,294.7929,294.8727,2840.0
2025-03-27 13:20:00,295.82,296.28,295.82,296.24,2458.0,294.8228,295.2813,294.8228,295.2414,2458.0
2025-03-27 13:25:00,296.13,296.38,296.12,296.32,5775.0,295.1318,295.3809,295.1218,295.3211,5775.0
2025-03-27 13:30:00,296.47,296.49,296.27,296.4,2209.0,295.4706,295.4906,295.2713,295.4009,2209.0
2025-03-27 13:35:00,296.32,296.53,296.01,296.03,7258.0,295.3211,295.5304,295.0122,295.0321,7258.0
2025-03-27 13:40:00,296.19,296.2,296.02,296.17,5042.0,295.1916,295.2015,295.0222,295.1717,5042.0
2025-03-27 13:45:00,296.05,296.15,295.98,296.15,4111.0,295.0521,295.1517,294.9823,295.1517,4111.0
2025-03-27 13:50:00,296.24,296.47,295.89,296.01,9974.0,295.2414,295.4706,294.8926,295.0122,9974.0
2025-03-27 13:55:00,296.01,296.04,295.85,295.9,3736.0,295.0122,295.0421,294.8527,294.9026,3736.0
2025-03-27 14:00:00,295.88,296.19,295.87,296.19,2955.0,294.8826,295.1916,294.8727,295.1916,2955.0
2025-03-27 14:05:00,296.28,296.44,296.22,296.28,3193.0,295.2813,295.4407,295.2215,295.2813,3193.0
2025-03-27 14:10:00,296.19,296.43,296.09,296.35,2781.0,295.1916,295.4308,295.0919,295.351,2781.0
2025-03-27 14:15:00,296.35,296.38,296.07,296.17,3092.0,295.351,295.3809,295.072,295.1717,3092.0
2025-03-27 14:20:00,296.19,296.66,296.19,296.5,2203.0,295.1916,295.66,295.1916,295.5005,2203.0
2025-03-27 14:25:00,296.49,296.5,296.11,296.31,3718.0,295.4906,295.5005,295.1119,295.3112,3718.0
2025-03-27 14:30:00,296.31,296.7,296.28,296.56,5213.0,295.3112,295.6999,295.2813,295.5603,5213.0
2025-03-27 14:35:00,296.81,296.94,296.7,296.91,2300.0,295.8095,295.9391,295.6999,295.9092,2300.0
2025-03-27 14:40:00,296.85,296.9,296.5,296.52,3111.0,295.8494,295.8992,295.5005,295.5205,3111.0
2025-03-27 14:45:00,296.39,296.8,296.39,296.69,10986.0,295.3909,295.7995,295.3909,295.6899,10986.0
2025-03-27 14:50:00,296.6,296.97,296.6,296.97,29518.0,295.6002,295.969,295.6002,295.969,29518.0
2025-03-27 14:55:00,297.0,297.09,296.57,296.57,4760.0,295.9989,296.0885,295.5703,295.5703,4760.0
2025-03-27 15:00:00,296.66,297.36,296.65,297.25,8564.0,295.66,296.3576,295.65,296.248,8564.0
2025-03-27 15:05:00,297.21,297.5,297.1,297.5,6928.0,296.2081,296.4972,296.0985,296.4972,6928.0
2025-03-27 15:10:00,297.56,297.82,297.56,297.67,3286.0,296.557,296.8161,296.557,296.6666,3286.0
2025-03-27 15:15:00,297.67,298.23,297.66,298.23,6060.0,296.6666,297.2247,296.6566,297.2247,6060.0
2025-03-27 15:20:00,298.22,298.55,298.21,298.43,9565.0,297.2147,297.5436,297.2048,297.424,9565.0
2025-03-27 15:25:00,298.44,298.53,298.25,298.39,10026.0,297.434,297.5237,297.2446,297.3842,10026.0
2025-03-27 15:30:00,298.5,298.5,297.98,298.17,6960.0,297.4938,297.4938,296.9755,297.1649,6960.0
2025-03-27 15:35:00,298.18,298.21,297.9,298.15,6436.0,297.1749,297.2048,296.8958,297.145,6436.0
2025-03-27 15:40:00,298.05,298.36,298.03,298.34,5182.0,297.0453,297.3543,297.0254,297.3343,5182.0
2025-03-27 15:45:00,298.43,298.69,298.22,298.62,10773.0,297.424,297.6832,297.2147,297.6134,10773.0
2025-03-27 15:50:00,298.44,298.95,298.08,298.95,23282.0,297.434,297.9423,297.0752,297.9423,23282.0
2025-03-27 15:55:00,298.96,299.0,298.27,298.3,89592.0,297.9522,297.9921,297.2646,297.2945,89592.0
2025-03-28 09:30:00,300.0,301.98,299.3,300.43,56401.0,298.9887,300.9621,298.2911,299.4173,56401.0
2025-03-28 09:35:00,300.42,301.96,300.41,301.7,8932.0,299.4073,300.9421,299.3974,300.683,8932.0
2025-03-28 09:40:00,301.67,301.99,300.98,301.15,9275.0,300.6531,300.972,299.9654,300.1349,9275.0
2025-03-28 09:45:00,300.88,300.95,299.95,300.05,7438.0,299.8658,299.9355,298.9389,299.0386,7438.0
2025-03-28 09:50:00,300.15,300.38,299.67,300.37,7507.0,299.1382,299.3675,298.6599,299.3575,7507.0
2025-03-28 09:55:00,300.24,300.3,299.41,299.55,19098.0,299.2279,299.2877,298.4007,298.5403,19098.0
2025-03-28 10:00:00,299.24,299.96,298.28,299.65,37606.0,298.2313,298.9489,297.2745,298.6399,37606.0
2025-03-28 10:05:00,299.65,299.89,299.61,299.63,3904.0,298.6399,298.8791,298.6001,298.62,3904.0
2025-03-28 10:10:00,299.63,299.8,299.24,299.61,6171.0,298.62,298.7894,298.2313,298.6001,6171.0
2025-03-28 10:15:00,299.49,299.59,299.36,299.44,6022.0,298.4805,298.5801,298.3509,298.4306,6022.0
2025-03-28 10:20:00,299.52,299.52,298.87,299.13,8216.0,298.5104,298.5104,297.8625,298.1217,8216.0
2025-03-28 10:25:00,299.25,299.35,298.76,299.07,10019.0,298.2413,298.3409,297.7529,298.0619,10019.0
2025-03-28 10:30:00,299.06,299.49,299.01,299.17,9811.0,298.0519,298.4805,298.0021,298.1615,9811.0
2025-03-28 10:35:00,299.17,299.36,298.38,298.66,4402.0,298.1615,298.3509,297.3742,297.6533,4402.0
2025-03-28 10:40:00,298.78,299.04,298.26,298.47,11330.0,297.7729,298.032,297.2546,297.4639,11330.0
2025-03-28 10:45:00,298.18,298.38,297.56,298.17,11376.0,297.1749,297.3742,296.557,297.1649,11376.0
2025-03-28 10:50:00,298.18,298.79,298.06,298.79,4706.0,297.1749,297.7828,297.0553,297.7828,4706.0
2025-03-28 10:55:00,299.0,299.01,298.72,298.73,1994.0,297.9921,298.0021,297.7131,297.723,1994.0
2025-03-28 11:00:00,298.7,299.1,298.64,298.92,9816.0,297.6931,298.0918,297.6333,297.9124,9816.0
2025-03-28 11:05:00,298.91,299.46,298.91,298.99,9589.0,297.9024,298.4506,297.9024,297.9821,9589.0
2025-03-28 11:10:00,298.99,299.27,298.98,298.98,7743.0,297.9821,298.2612,297.9722,297.9722,7743.0
2025-03-28 11:15:00,298.98,299.14,298.91,298.92,6095.0,297.9722,298.1316,297.9024,297.9124,6095.0
2025-03-28 11:20:00,298.92,298.93,298.34,298.42,7310.0,297.9124,297.9223,297.3343,297.4141,7310.0
2025-03-28 11:25:00,298.5,298.54,298.22,298.38,5501.0,297.4938,297.5337,297.2147,297.3742,5501.0
2025-03-28 11:30:00,298.28,298.72,298.23,298.72,4057.0,297.2745,297.7131,297.2247,297.7131,4057.0
2025-03-28 11:35:00,298.68,299.1,298.56,298.94,3838.0,297.6732,298.0918,297.5536,297.9323,3838.0
2025-03-28 11:40:00,298.94,298.95,298.49,298.49,6614.0,297.9323,297.9423,297.4838,297.4838,6614.0
2025-03-28 11:45:00,298.51,298.51,298.32,298.49,1652.0,297.5038,297.5038,297.3144,297.4838,1652.0
2025-03-28 11:50:00,298.32,298.36,298.14,298.28,13631.0,297.3144,297.3543,297.135,297.2745,13631.0
2025-03-28 11:55:00,298.28,298.28,298.13,298.2,6015.0,297.2745,297.2745,297.125,297.1948,6015.0
2025-03-28 12:00:00,298.2,298.5,298.16,298.32,5753.0,297.1948,297.4938,297.1549,297.3144,5753.0
2025-03-28 12:05:00,298.32,298.75,298.32,298.71,4233.0,297.3144,297.743,297.3144,297.7031,4233.0
2025-03-28 12:10:00,298.54,298.73,298.47,298.59,2600.0,297.5337,297.723,297.4639,297.5835,2600.0
2025-03-28 12:15:00,298.39,298.42,297.94,297.94,4257.0,297.3842,297.4141,296.9357,296.9357,4257.0
2025-03-28 12:20:00,297.9,298.22,297.9,298.04,3024.0,296.8958,297.2147,296.8958,297.0353,3024.0
2025-03-28 12:25:00,298.04,298.19,297.86,297.93,9087.0,297.0353,297.1848,296.856,296.9257,9087.0
2025-03-28 12:30:00,297.98,298.07,297.85,297.94,15389.0,296.9755,297.0652,296.846,296.9357,15389.0
2025-03-28 12:35:00,297.94,298.24,297.81,298.0,5925.0,296.9357,297.2347,296.8061,296.9955,5925.0
2025-03-28 12:40:00,298.0,298.02,297.82,297.9,11186.0,296.9955,297.0154,296.8161,296.8958,11186.0
2025-03-28 12:45:00,297.9,298.13,297.89,298.06,3095.0,296.8958,297.125,296.8859,297.0553,3095.0
2025-03-28 12:50:00,298.17,298.33,297.97,298.1,3138.0,297.1649,297.3244,296.9656,297.0951,3138.0
2025-03-28 12:55:00,297.95,298.08,297.54,297.79,20673.0,296.9457,297.0752,296.537,296.7862,20673.0
2025-03-28 13:00:00,297.78,297.84,297.12,297.23,3136.0,296.7762,296.836,296.1184,296.2281,3136.0
2025-03-28 13:05:00,297.09,297.54,297.06,297.41,3571.0,296.0885,296.537,296.0587,296.4075,3571.0
2025-03-28 13:10:00,297.41,297.54,297.28,297.52,3575.0,296.4075,296.537,296.2779,296.5171,3575.0
2025-03-28 13:15:00,297.51,297.53,297.26,297.28,9680.0,296.5071,296.5271,296.258,296.2779,9680.0
2025-03-28 13:20:00,297.25,297.29,297.06,297.17,2535.0,296.248,296.2879,296.0587,296.1683,2535.0
2025-03-28 13:25:00,297.05,297.18,296.57,296.78,5033.0,296.0487,296.1782,295.5703,295.7796,5033.0
2025-03-28 13:30:00,296.87,296.96,296.64,296.82,3906.0,295.8693,295.959,295.6401,295.8195,3906.0
2025-03-28 13:35:00,296.82,296.85,296.39,296.8,40491.0,295.8195,295.8494,295.3909,295.7995,40491.0
2025-03-28 13:40:00,296.75,297.08,296.61,296.76,3043.0,295.7497,296.0786,295.6102,295.7597,3043.0
2025-03-28 13:45:00,296.73,296.86,296.59,296.84,4867.0,295.7298,295.8593,295.5902,295.8394,4867.0
2025-03-28 13:50:00,296.66,296.83,296.66,296.68,1541.0,295.66,295.8294,295.66,295.6799,1541.0
2025-03-28 13:55:00,296.66,297.24,296.66,297.24,6203.0,295.66,296.238,295.66,296.238,6203.0
2025-03-28 14:00:00,297.24,297.57,297.16,297.25,3030.0,296.238,296.5669,296.1583,296.248,3030.0
2025-03-28 14:05:00,297.27,297.27,296.75,297.05,4880.0,296.2679,296.2679,295.7497,296.0487,4880.0
2025-03-28 14:10:00,297.09,297.15,296.79,296.88,4203.0,296.0885,296.1483,295.7896,295.8793,4203.0
2025-03-28 14:15:00,296.88,296.88,296.75,296.86,2701.0,295.8793,295.8793,295.7497,295.8593,2701.0
2025-03-28 14:20:00,296.75,296.77,296.48,296.55,4171.0,295.7497,295.7696,295.4806,295.5504,4171.0
2025-03-28 14:25:00,296.43,296.63,296.35,296.46,3341.0,295.4308,295.6301,295.351,295.4607,3341.0
2025-03-28 14:30:00,296.46,296.7,296.42,296.65,2502.0,295.4607,295.6999,295.4208,295.65,2502.0
2025-03-28 14:35:00,296.59,296.89,296.53,296.87,1801.0,295.5902,295.8892,295.5304,295.8693,1801.0
2025-03-28 14:40:00,296.72,296.72,296.29,296.29,9188.0,295.7198,295.7198,295.2912,295.2912,9188.0
2025-03-28 14:45:00,296.31,296.55,296.31,296.43,3654.0,295.3112,295.5504,295.3112,295.4308,3654.0
2025-03-28 14:50:00,296.43,296.73,296.4,296.73,7005.0,295.4308,295.7298,295.4009,295.7298,7005.0
2025-03-28 14:55:00,296.81,296.82,296.46,296.61,12817.0,295.8095,295.8195,295.4607,295.6102,12817.0
2025-03-28 15:00:00,296.6,297.0,296.4,296.74,58269.0,295.6002,295.9989,295.4009,295.7397,58269.0
2025-03-28 15:05:00,296.74,296.75,296.46,296.5,11354.0,295.7397,295.7497,295.4607,295.5005,11354.0
2025-03-28 15:10:00,296.5,296.61,296.43,296.51,19559.0,295.5005,295.6102,295.4308,295.5105,19559.0
2025-03-28 15:15:00,296.44,296.52,296.14,296.42,12351.0,295.4407,295.5205,295.1418,295.4208,12351.0
2025-03-28 15:20:00,296.36,296.66,296.35,296.44,63938.0,295.361,295.66,295.351,295.4407,63938.0
2025-03-28 15:25:00,296.4,296.51,296.15,296.5,14706.0,295.4009,295.5105,295.1517,295.5005,14706.0
2025-03-28 15:30:00,296.5,296.85,296.27,296.85,16115.0,295.5005,295.8494,295.2713,295.8494,16115.0
2025-03-28 15:35:00,296.5,297.36,296.37,296.37,116811.0,295.5005,296.3576,295.371,295.371,116811.0
2025-03-28 15:40:00,296.47,296.75,296.43,296.75,24892.0,295.4706,295.7497,295.4308,295.7497,24892.0
2025-03-28 15:45:00,296.75,296.75,296.49,296.59,35445.0,295.7497,295.7497,295.4906,295.5902,35445.0
2025-03-28 15:50:00,296.67,297.2,296.45,297.12,204521.0,295.67,296.1982,295.4507,296.1184,204521.0
2025-03-28 15:55:00,297.12,297.13,296.28,296.38,137387.0,296.1184,296.1284,295.2813,295.3809,137387.0
2025-03-31 09:30:00,297.23,301.48,297.22,300.51,31735.0,296.2281,300.4638,296.2181,299.497,31735.0
2025-03-31 09:35:00,300.23,300.33,298.7,299.24,25775.0,299.218,299.3176,297.6931,298.2313,25775.0
2025-03-31 09:40:00,299.01,300.31,298.91,299.78,12679.0,298.0021,299.2977,297.9024,298.7695,12679.0
2025-03-31 09:45:00,299.81,300.33,299.54,299.62,33878.0,298.7994,299.3176,298.5303,298.61,33878.0
2025-03-31 09:50:00,299.05,300.36,298.97,300.35,13089.0,298.0419,299.3475,297.9622,299.3376,13089.0
2025-03-31 09:55:00,300.1,300.65,299.89,300.49,8624.0,299.0884,299.6365,298.8791,299.4771,8624.0
2025-03-31 10:00:00,300.48,301.01,300.24,300.34,9509.0,299.4671,299.9953,299.2279,299.3276,9509.0
2025-03-31 10:05:00,300.34,300.81,300.0,300.43,12507.0,299.3276,299.796,298.9887,299.4173,12507.0
2025-03-31 10:10:00,300.43,300.45,299.47,299.94,6364.0,299.4173,299.4372,298.4605,298.9289,6364.0
2025-03-31 10:15:00,299.96,300.33,299.74,300.22,5408.0,298.9489,299.3176,298.7296,299.208,5408.0
2025-03-31 10:20:00,300.21,300.67,300.0,300.55,7028.0,299.198,299.6565,298.9887,299.5369,7028.0
2025-03-31 10:25:00,300.74,302.3,300.74,302.11,14376.0,299.7262,301.281,299.7262,301.0916,14376.0
2025-03-31 10:30:00,302.11,302.98,301.93,302.25,28068.0,301.0916,301.9587,300.9122,301.2312,28068.0
2025-03-31 10:35:00,302.19,302.46,301.58,302.17,11703.0,301.1714,301.4404,300.5634,301.1514,11703.0
2025-03-31 10:40:00,302.41,302.41,301.83,301.95,12813.0,301.3906,301.3906,300.8126,300.9322,12813.0
2025-03-31 10:45:00,301.91,302.25,301.79,301.79,19982.0,300.8923,301.2312,300.7727,300.7727,19982.0
2025-03-31 10:50:00,301.86,301.86,301.37,301.46,7722.0,300.8425,300.8425,300.3541,300.4438,7722.0
2025-03-31 10:55:00,301.76,301.91,301.17,301.91,2230.0,300.7428,300.8923,300.1548,300.8923,2230.0
2025-03-31 11:00:00,301.81,301.93,301.52,301.87,5166.0,300.7926,300.9122,300.5036,300.8524,5166.0
2025-03-31 11:05:00,301.87,302.07,301.65,301.88,9110.0,300.8524,301.0518,300.6332,300.8624,9110.0
2025-03-31 11:10:00,301.71,301.89,301.57,301.89,3731.0,300.693,300.8724,300.5534,300.8724,3731.0
2025-03-31 11:15:00,301.99,302.13,301.57,301.73,13442.0,300.972,301.1116,300.5534,300.7129,13442.0
2025-03-31 11:20:00,301.77,301.97,301.51,301.51,3732.0,300.7528,300.9521,300.4937,300.4937,3732.0
2025-03-31 11:25:00,301.52,301.52,301.15,301.29,10814.0,300.5036,300.5036,300.1349,300.2744,10814.0
2025-03-31 11:30:00,301.29,301.49,300.99,301.36,22732.0,300.2744,300.4737,299.9754,300.3442,22732.0
2025-03-31 11:35:00,301.07,301.55,301.07,301.23,8873.0,300.0551,300.5335,300.0551,300.2146,8873.0
2025-03-31 11:40:00,301.43,301.43,300.52,300.73,75013.0,300.4139,300.4139,299.507,299.7163,75013.0
2025-03-31 11:45:00,300.75,301.38,300.75,301.24,3277.0,299.7362,300.3641,299.7362,300.2246,3277.0
2025-03-31 11:50:00,301.24,301.38,300.77,300.78,11649.0,300.2246,300.3641,299.7561,299.7661,11649.0
2025-03-31 11:55:00,300.69,300.82,300.59,300.7,16584.0,299.6764,299.806,299.5768,299.6864,16584.0
2025-03-31 12:00:00,300.8,300.85,300.5,300.8,7288.0,299.786,299.8359,299.4871,299.786,7288.0
2025-03-31 12:05:00,300.79,300.79,300.36,300.4,15620.0,299.7761,299.7761,299.3475,299.3874,15620.0
2025-03-31 12:10:00,300.31,300.67,300.16,300.33,17369.0,299.2977,299.6565,299.1482,299.3176,17369.0
2025-03-31 12:15:00,300.41,300.52,300.22,300.47,6710.0,299.3974,299.507,299.208,299.4572,6710.0
2025-03-31 12:20:00,300.35,300.58,300.34,300.5,3208.0,299.3376,299.5668,299.3276,299.4871,3208.0
2025-03-31 12:25:00,300.45,300.68,300.44,300.63,4691.0,299.4372,299.6664,299.4273,299.6166,4691.0
2025-03-31 12:30:00,300.62,300.72,300.49,300.72,10019.0,299.6067,299.7063,299.4771,299.7063,10019.0
2025-03-31 12:35:00,300.71,301.01,300.58,301.01,2100.0,299.6963,299.9953,299.5668,299.9953,2100.0
2025-03-31 12:40:00,301.08,301.08,300.69,300.8,3653.0,300.0651,300.0651,299.6764,299.786,3653.0
2025-03-31 12:45:00,300.9,301.09,300.86,301.03,2797.0,299.8857,300.0751,299.8458,300.0153,2797.0
2025-03-31 12:50:00,301.05,301.47,301.04,301.36,2802.0,300.0352,300.4538,300.0252,300.3442,2802.0
2025-03-31 12:55:00,301.23,301.23,300.98,300.98,5029.0,300.2146,300.2146,299.9654,299.9654,5029.0
2025-03-31 13:00:00,301.02,301.06,300.96,301.0,1583.0,300.0053,300.0452,299.9455,299.9854,1583.0
2025-03-31 13:05:00,301.0,301.0,300.57,300.61,5868.0,299.9854,299.9854,299.5568,299.5967,5868.0
2025-03-31 13:10:00,300.62,300.65,300.19,300.44,9436.0,299.6067,299.6365,299.1781,299.4273,9436.0
2025-03-31 13:15:00,300.34,300.34,299.87,300.0,9322.0,299.3276,299.3276,298.8592,298.9887,9322.0
2025-03-31 13:20:00,299.96,300.02,299.85,300.02,7466.0,298.9489,299.0087,298.8392,299.0087,7466.0
2025-03-31 13:25:00,300.06,300.38,300.06,300.38,1837.0,299.0485,299.3675,299.0485,299.3675,1837.0
2025-03-31 13:30:00,300.22,300.36,300.22,300.28,4630.0,299.208,299.3475,299.208,299.2678,4630.0
2025-03-31 13:35:00,300.27,300.53,300.26,300.53,3973.0,299.2578,299.517,299.2479,299.517,3973.0
2025-03-31 13:40:00,300.47,300.5,300.21,300.42,21858.0,299.4572,299.4871,299.198,299.4073,21858.0
2025-03-31 13:45:00,300.38,300.49,300.24,300.29,10022.0,299.3675,299.4771,299.2279,299.2778,10022.0
2025-03-31 13:50:00,300.29,300.87,300.25,300.69,7551.0,299.2778,299.8558,299.2379,299.6764,7551.0
2025-03-31 13:55:00,300.73,300.73,300.32,300.44,4096.0,299.7163,299.7163,299.3077,299.4273,4096.0
2025-03-31 14:00:00,300.44,300.76,300.26,300.71,12823.0,299.4273,299.7462,299.2479,299.6963,12823.0
2025-03-31 14:05:00,300.66,301.62,300.53,301.62,3056.0,299.6465,300.6033,299.517,300.6033,3056.0
2025-03-31 14:10:00,301.61,302.13,301.26,301.32,18988.0,300.5933,301.1116,300.2445,300.3043,18988.0
2025-03-31 14:15:00,301.32,301.52,301.23,301.35,4991.0,300.3043,300.5036,300.2146,300.3342,4991.0
2025-03-31 14:20:00,301.35,301.35,301.1,301.19,9937.0,300.3342,300.3342,300.085,300.1747,9937.0
2025-03-31 14:25:00,301.21,301.5,301.12,301.31,4962.0,300.1947,300.4837,300.105,300.2943,4962.0
2025-03-31 14:30:00,301.41,301.66,301.31,301.44,4938.0,300.394,300.6431,300.2943,300.4239,4938.0
2025-03-31 14:35:00,301.55,301.55,301.21,301.44,7348.0,300.5335,300.5335,300.1947,300.4239,7348.0
2025-03-31 14:40:00,301.35,301.57,301.18,301.36,2809.0,300.3342,300.5534,300.1648,300.3442,2809.0
2025-03-31 14:45:00,301.33,301.33,301.08,301.21,11399.0,300.3143,300.3143,300.0651,300.1947,11399.0
2025-03-31 14:50:00,301.22,301.54,301.02,301.53,4582.0,300.2046,300.5235,300.0053,300.5136,4582.0
2025-03-31 14:55:00,301.53,301.81,301.04,301.05,10182.0,300.5136,300.7926,300.0252,300.0352,10182.0
2025-03-31 15:00:00,301.01,301.73,301.0,301.48,13501.0,299.9953,300.7129,299.9854,300.4638,13501.0
2025-03-31 15:05:00,301.46,301.95,301.45,301.81,10957.0,300.4438,300.9322,300.4339,300.7926,10957.0
2025-03-31 15:10:00,301.85,302.3,301.7,302.05,17411.0,300.8325,301.281,300.683,301.0318,17411.0
2025-03-31 15:15:00,302.21,302.49,302.04,302.06,18775.0,301.1913,301.4703,301.0219,301.0418,18775.0
2025-03-31 15:20:00,302.02,302.25,301.85,302.13,12597.0,301.0019,301.2312,300.8325,301.1116,12597.0
2025-03-31 15:25:00,302.13,302.27,301.82,301.91,25846.0,301.1116,301.2511,300.8026,300.8923,25846.0
2025-03-31 15:30:00,301.78,302.58,301.78,302.58,15633.0,300.7627,301.56,300.7627,301.56,15633.0
2025-03-31 15:35:00,302.62,302.74,302.01,302.36,21622.0,301.5999,301.7195,300.992,301.3408,21622.0
2025-03-31 15:40:00,302.44,303.66,302.38,302.91,46373.0,301.4205,302.6364,301.3607,301.8889,46373.0
2025-03-31 15:45:00,302.65,303.11,302.45,302.97,18550.0,301.6298,302.0883,301.4305,301.9487,18550.0
2025-03-31 15:50:00,302.82,302.82,301.87,302.36,36190.0,301.7992,301.7992,300.8524,301.3408,36190.0
2025-03-31 15:55:00,302.38,302.41,301.74,302.08,133788.0,301.3607,301.3906,300.7229,301.0617,133788.0
2025-04-01 09:30:00,302.87,304.34,302.08,302.67,37401.0,301.8491,303.3141,301.0617,301.6497,37401.0
2025-04-01 09:35:00,302.1,302.78,301.54,302.19,7143.0,301.0817,301.7594,300.5235,301.1714,7143.0
2025-04-01 09:40:00,302.2,302.2,300.33,300.96,6824.0,301.1813,301.1813,299.3176,299.9455,6824.0
2025-04-01 09:45:00,300.93,301.89,300.93,301.57,5313.0,299.9156,300.8724,299.9156,300.5534,5313.0
2025-04-01 09:50:00,301.35,302.51,301.06,302.51,8119.0,300.3342,301.4903,300.0452,301.4903,8119.0
2025-04-01 09:55:00,302.34,302.34,300.84,300.84,7254.0,301.3209,301.3209,299.8259,299.8259,7254.0
2025-04-01 10:00:00,301.09,301.47,299.6,299.76,7839.0,300.0751,300.4538,298.5901,298.7495,7839.0
2025-04-01 10:05:00,299.74,300.41,298.95,299.33,6674.0,298.7296,299.3974,297.9423,298.321,6674.0
2025-04-01 10:10:00,299.35,300.07,299.31,299.8,7839.0,298.3409,299.0585,298.3011,298.7894,7839.0
2025-04-01 10:15:00,300.07,300.07,299.32,299.5,8403.0,299.0585,299.0585,298.311,298.4904,8403.0
2025-04-01 10:20:00,299.56,300.33,299.52,299.81,4542.0,298.5502,299.3176,298.5104,298.7994,4542.0
2025-04-01 10:25:00,299.85,300.28,299.73,299.95,6320.0,298.8392,299.2678,298.7197,298.9389,6320.0
2025-04-01 10:30:00,299.98,300.21,299.62,300.01,15070.0,298.9688,299.198,298.61,298.9987,15070.0
2025-04-01 10:35:00,300.25,300.58,300.17,300.42,4843.0,299.2379,299.5668,299.1582,299.4073,4843.0
2025-04-01 10:40:00,300.49,300.62,300.32,300.38,13188.0,299.4771,299.6067,299.3077,299.3675,13188.0
2025-04-01 10:45:00,300.42,300.6,300.29,300.38,11063.0,299.4073,299.5867,299.2778,299.3675,11063.0
2025-04-01 10:50:00,300.38,301.44,300.37,301.18,8606.0,299.3675,300.4239,299.3575,300.1648,8606.0
2025-04-01 10:55:00,301.26,301.85,301.18,301.57,5233.0,300.2445,300.8325,300.1648,300.5534,5233.0
2025-04-01 11:00:00,301.35,301.58,301.08,301.49,2483.0,300.3342,300.5634,300.0651,300.4737,2483.0
2025-04-01 11:05:00,301.71,302.1,301.66,301.9,9517.0,300.693,301.0817,300.6431,300.8823,9517.0
2025-04-01 11:10:00,302.11,302.82,302.11,302.82,3815.0,301.0916,301.7992,301.0916,301.7992,3815.0
2025-04-01 11:15:00,302.83,303.0,302.53,302.77,26017.0,301.8092,301.9786,301.5102,301.7494,26017.0
2025-04-01 11:20:00,302.87,302.94,302.28,302.28,28607.0,301.8491,301.9188,301.2611,301.2611,28607.0
2025-04-01 11:25:00,302.48,302.67,302.32,302.5,3606.0,301.4604,301.6497,301.3009,301.4803,3606.0
2025-04-01 11:30:00,302.5,302.75,302.22,302.68,3047.0,301.4803,301.7295,301.2013,301.6597,3047.0
2025-04-01 11:35:00,302.73,302.9,302.57,302.66,2449.0,301.7095,301.879,301.5501,301.6398,2449.0
2025-04-01 11:40:00,302.66,302.84,302.28,302.67,7524.0,301.6398,301.8192,301.2611,301.6497,7524.0
2025-04-01 11:45:00,302.68,302.79,302.42,302.72,3473.0,301.6597,301.7693,301.4006,301.6996,3473.0
2025-04-01 11:50:00,302.66,302.76,302.35,302.45,6534.0,301.6398,301.7394,301.3308,301.4305,6534.0
2025-04-01 11:55:00,302.3,302.77,302.28,302.76,4762.0,301.281,301.7494,301.2611,301.7394,4762.0
2025-04-01 12:00:00,302.61,303.24,302.61,303.15,18548.0,301.5899,302.2178,301.5899,302.1281,18548.0
2025-04-01 12:05:00,303.17,303.34,303.09,303.28,4604.0,302.1481,302.3175,302.0683,302.2577,4604.0
2025-04-01 12:10:00,303.28,303.38,302.94,303.02,4425.0,302.2577,302.3573,301.9188,301.9986,4425.0
2025-04-01 12:15:00,303.02,303.25,302.96,303.06,9744.0,301.9986,302.2278,301.9388,302.0384,9744.0
2025-04-01 12:20:00,303.09,303.42,302.97,303.37,7918.0,302.0683,302.3972,301.9487,302.3474,7918.0
2025-04-01 12:25:00,303.37,303.37,302.86,302.87,9846.0,302.3474,302.3474,301.8391,301.8491,9846.0
2025-04-01 12:30:00,302.86,303.02,302.23,302.3,25239.0,301.8391,301.9986,301.2112,301.281,25239.0
2025-04-01 12:35:00,302.31,302.57,301.96,302.14,7517.0,301.291,301.5501,300.9421,301.1215,7517.0
2025-04-01 12:40:00,302.07,302.55,301.91,302.48,6266.0,301.0518,301.5301,300.8923,301.4604,6266.0
2025-04-01 12:45:00,302.55,302.64,301.98,302.12,10776.0,301.5301,301.6198,300.9621,301.1016,10776.0
2025-04-01 12:50:00,302.12,302.45,301.95,302.39,2101.0,301.1016,301.4305,300.9322,301.3707,2101.0
2025-04-01 12:55:00,302.34,302.74,302.22,302.41,4129.0,301.3209,301.7195,301.2013,301.3906,4129.0
2025-04-01 13:00:00,302.46,302.66,302.29,302.29,1950.0,301.4404,301.6398,301.271,301.271,1950.0
2025-04-01 13:05:00,302.24,302.24,302.04,302.04,1175.0,301.2212,301.2212,301.0219,301.0219,1175.0
2025-04-01 13:10:00,302.21,302.31,301.93,302.0,15078.0,301.1913,301.291,300.9122,300.982,15078.0
2025-04-01 13:15:00,302.0,302.06,301.97,302.0,4348.0,300.982,301.0418,300.9521,300.982,4348.0
2025-04-01 13:20:00,302.0,302.01,301.66,301.79,20308.0,300.982,300.992,300.6431,300.7727,20308.0
2025-04-01 13:25:00,301.3,301.3,300.94,300.94,1393.0,300.2844,300.2844,299.9256,299.9256,1393.0
2025-04-01 13:30:00,301.11,301.33,301.02,301.12,2397.0,300.095,300.3143,300.0053,300.105,2397.0
2025-04-01 13:35:00,301.22,301.58,301.2,301.54,15948.0,300.2046,300.5634,300.1847,300.5235,15948.0
2025-04-01 13:40:00,301.57,301.71,301.21,301.21,8878.0,300.5534,300.693,300.1947,300.1947,8878.0
2025-04-01 13:45:00,301.18,301.54,301.18,301.38,6502.0,300.1648,300.5235,300.1648,300.3641,6502.0
2025-04-01 13:50:00,301.51,301.91,301.44,301.91,5983.0,300.4937,300.8923,300.4239,300.8923,5983.0
2025-04-01 13:55:00,301.8,301.89,301.62,301.68,5180.0,300.7827,300.8724,300.6033,300.6631,5180.0
2025-04-01 14:00:00,301.54,301.63,301.21,301.63,3133.0,300.5235,300.6132,300.1947,300.6132,3133.0
2025-04-01 14:05:00,301.67,301.92,301.56,301.92,3906.0,300.6531,300.9023,300.5435,300.9023,3906.0
2025-04-01 14:10:00,301.81,302.0,301.37,301.55,4646.0,300.7926,300.982,300.3541,300.5335,4646.0
2025-04-01 14:15:00,301.76,301.94,301.48,301.69,7388.0,300.7428,300.9222,300.4638,300.673,7388.0
2025-04-01 14:20:00,301.88,301.89,301.62,301.75,2935.0,300.8624,300.8724,300.6033,300.7328,2935.0
2025-04-01 14:25:00,301.82,301.95,301.65,301.79,3695.0,300.8026,300.9322,300.6332,300.7727,3695.0
2025-04-01 14:30:00,301.73,301.73,301.22,301.24,7991.0,300.7129,300.7129,300.2046,300.2246,7991.0
2025-04-01 14:35:00,301.04,301.2,300.75,300.77,3769.0,300.0252,300.1847,299.7362,299.7561,3769.0
2025-04-01 14:40:00,300.71,300.99,300.7,300.78,4848.0,299.6963,299.9754,299.6864,299.7661,4848.0
2025-04-01 14:45:00,300.73,300.74,300.58,300.59,1720.0,299.7163,299.7262,299.5668,299.5768,1720.0
2025-04-01 14:50:00,300.62,300.62,300.23,300.31,6462.0,299.6067,299.6067,299.218,299.2977,6462.0
2025-04-01 14:55:00,300.34,300.81,300.34,300.81,7236.0,299.3276,299.796,299.3276,299.796,7236.0
2025-04-01 15:00:00,300.81,300.97,300.68,300.82,4357.0,299.796,299.9555,299.6664,299.806,4357.0
2025-04-01 15:05:00,300.78,301.0,300.73,300.73,2812.0,299.7661,299.9854,299.7163,299.7163,2812.0
2025-04-01 15:10:00,300.86,300.88,300.68,300.88,2224.0,299.8458,299.8658,299.6664,299.8658,2224.0
2025-04-01 15:15:00,300.86,301.05,300.75,300.75,2654.0,299.8458,300.0352,299.7362,299.7362,2654.0
2025-04-01 15:20:00,300.75,301.03,300.7,300.99,8397.0,299.7362,300.0153,299.6864,299.9754,8397.0
2025-04-01 15:25:00,301.0,301.36,300.85,301.29,10909.0,299.9854,300.3442,299.8359,300.2744,10909.0
2025-04-01 15:30:00,301.3,301.76,301.3,301.54,4637.0,300.2844,300.7428,300.2844,300.5235,4637.0
2025-04-01 15:35:00,301.38,301.84,301.32,301.67,5080.0,300.3641,300.8225,300.3043,300.6531,5080.0
2025-04-01 15:40:00,301.67,301.69,301.38,301.48,4412.0,300.6531,300.673,300.3641,300.4638,4412.0
2025-04-01 15:45:00,301.48,301.54,301.2,301.54,11684.0,300.4638,300.5235,300.1847,300.5235,11684.0
2025-04-01 15:50:00,301.4,301.87,301.26,301.87,20480.0,300.384,300.8524,300.2445,300.8524,20480.0
2025-04-01 15:55:00,301.74,302.0,301.14,301.56,58620.0,300.7229,300.982,300.1249,300.5435,58620.0
2025-04-02 09:30:00,300.21,301.71,299.48,300.48,26276.0,299.198,300.693,298.4705,299.4671,26276.0
2025-04-02 09:35:00,300.29,300.41,298.54,299.29,4233.0,299.2778,299.3974,297.5337,298.2811,4233.0
2025-04-02 09:40:00,299.72,301.03,299.45,300.13,7320.0,298.7097,300.0153,298.4406,299.1183,7320.0
2025-04-02 09:45:00,300.02,300.02,298.94,298.94,16132.0,299.0087,299.0087,297.9323,297.9323,16132.0
2025-04-02 09:50:00,298.88,299.33,298.23,298.62,12114.0,297.8725,298.321,297.2247,297.6134,12114.0
2025-04-02 09:55:00,298.57,299.06,298.1,298.78,5186.0,297.5636,298.0519,297.0951,297.7729,5186.0
2025-04-02 10:00:00,298.78,299.27,298.24,298.42,13422.0,297.7729,298.2612,297.2347,297.4141,13422.0
2025-04-02 10:05:00,298.44,299.08,298.28,299.01,14803.0,297.434,298.0718,297.2745,298.0021,14803.0
2025-04-02 10:10:00,299.01,299.65,298.83,298.89,25943.0,298.0021,298.6399,297.8227,297.8825,25943.0
2025-04-02 10:15:00,298.9,299.61,298.84,299.51,8808.0,297.8924,298.6001,297.8327,298.5004,8808.0
2025-04-02 10:20:00,299.56,299.57,298.77,299.13,7821.0,298.5502,298.5602,297.7629,298.1217,7821.0
2025-04-02 10:25:00,299.17,299.31,298.92,299.27,7003.0,298.1615,298.3011,297.9124,298.2612,7003.0
2025-04-02 10:30:00,299.35,299.91,299.07,299.88,19093.0,298.3409,298.899,298.0619,298.8691,19093.0
2025-04-02 10:35:00,299.88,299.98,299.46,299.67,3948.0,298.8691,298.9688,298.4506,298.6599,3948.0
2025-04-02 10:40:00,299.4,299.74,299.4,299.73,3575.0,298.3908,298.7296,298.3908,298.7197,3575.0
2025-04-02 10:45:00,299.73,300.0,299.56,299.98,4412.0,298.7197,298.9887,298.5502,298.9688,4412.0
2025-04-02 10:50:00,299.98,300.33,299.97,300.14,12012.0,298.9688,299.3176,298.9588,299.1283,12012.0
2025-04-02 10:55:00,300.17,300.65,300.04,300.62,5991.0,299.1582,299.6365,299.0286,299.6067,5991.0
2025-04-02 11:00:00,300.32,300.66,300.23,300.5,5457.0,299.3077,299.6465,299.218,299.4871,5457.0
2025-04-02 11:05:00,300.57,300.64,300.21,300.61,4714.0,299.5568,299.6266,299.198,299.5967,4714.0
2025-04-02 11:10:00,300.4,300.72,300.22,300.53,3943.0,299.3874,299.7063,299.208,299.517,3943.0
2025-04-02 11:15:00,300.42,300.8,300.27,300.71,11289.0,299.4073,299.786,299.2578,299.6963,11289.0
2025-04-02 11:20:00,300.75,300.93,300.33,300.53,10838.0,299.7362,299.9156,299.3176,299.517,10838.0
2025-04-02 11:25:00,300.53,300.84,300.51,300.63,1055.0,299.517,299.8259,299.497,299.6166,1055.0
2025-04-02 11:30:00,300.54,300.89,300.53,300.82,4391.0,299.5269,299.8757,299.517,299.806,4391.0
2025-04-02 11:35:00,300.82,300.87,300.27,300.46,6351.0,299.806,299.8558,299.2578,299.4472,6351.0
2025-04-02 11:40:00,300.47,300.47,299.79,299.87,3373.0,299.4572,299.4572,298.7794,298.8592,3373.0
2025-04-02 11:45:00,299.65,299.85,299.59,299.7,6845.0,298.6399,298.8392,298.5801,298.6898,6845.0
2025-04-02 11:50:00,299.7,299.7,299.3,299.5,8615.0,298.6898,298.6898,298.2911,298.4904,8615.0
2025-04-02 11:55:00,299.48,299.51,299.09,299.39,3184.0,298.4705,298.5004,298.0818,298.3808,3184.0
2025-04-02 12:00:00,299.28,299.8,299.27,299.62,4271.0,298.2712,298.7894,298.2612,298.61,4271.0
2025-04-02 12:05:00,299.62,299.84,299.62,299.81,1713.0,298.61,298.8293,298.61,298.7994,1713.0
2025-04-02 12:10:00,299.64,300.19,299.64,300.19,7607.0,298.63,299.1781,298.63,299.1781,7607.0
2025-04-02 12:15:00,300.17,300.19,299.82,300.03,3833.0,299.1582,299.1781,298.8093,299.0186,3833.0
2025-04-02 12:20:00,300.03,300.08,299.54,299.69,7337.0,299.0186,299.0685,298.5303,298.6798,7337.0
2025-04-02 12:25:00,299.55,299.84,299.52,299.75,6318.0,298.5403,298.8293,298.5104,298.7396,6318.0
2025-04-02 12:30:00,300.0,300.02,299.64,300.02,3836.0,298.9887,299.0087,298.63,299.0087,3836.0
2025-04-02 12:35:00,300.02,300.22,299.8,299.92,7527.0,299.0087,299.208,298.7894,298.909,7527.0
2025-04-02 12:40:00,300.19,300.59,300.12,300.36,4944.0,299.1781,299.5768,299.1083,299.3475,4944.0
2025-04-02 12:45:00,300.36,300.98,300.23,300.98,7397.0,299.3475,299.9654,299.218,299.9654,7397.0
2025-04-02 12:50:00,301.0,301.22,300.9,300.91,8187.0,299.9854,300.2046,299.8857,299.8957,8187.0
2025-04-02 12:55:00,300.91,301.11,300.73,300.85,5241.0,299.8957,300.095,299.7163,299.8359,5241.0
2025-04-02 13:00:00,300.85,301.08,300.85,300.93,3877.0,299.8359,300.0651,299.8359,299.9156,3877.0
2025-04-02 13:05:00,301.0,301.15,300.93,300.99,4779.0,299.9854,300.1349,299.9156,299.9754,4779.0
2025-04-02 13:10:00,301.15,301.32,301.07,301.11,7370.0,300.1349,300.3043,300.0551,300.095,7370.0
2025-04-02 13:15:00,300.98,301.0,300.72,300.73,3190.0,299.9654,299.9854,299.7063,299.7163,3190.0
2025-04-02 13:20:00,300.73,300.73,300.53,300.63,1494.0,299.7163,299.7163,299.517,299.6166,1494.0
2025-04-02 13:25:00,300.72,300.79,300.54,300.56,11132.0,299.7063,299.7761,299.5269,299.5469,11132.0
2025-04-02 13:30:00,300.67,300.79,300.32,300.33,3093.0,299.6565,299.7761,299.3077,299.3176,3093.0
2025-04-02 13:35:00,300.29,300.74,300.27,300.74,4903.0,299.2778,299.7262,299.2578,299.7262,4903.0
2025-04-02 13:40:00,300.74,300.87,300.41,300.5,4895.0,299.7262,299.8558,299.3974,299.4871,4895.0
2025-04-02 13:45:00,300.5,300.64,300.32,300.4,4086.0,299.4871,299.6266,299.3077,299.3874,4086.0
2025-04-02 13:50:00,300.27,300.39,300.1,300.29,6428.0,299.2578,299.3774,299.0884,299.2778,6428.0
2025-04-02 13:55:00,300.44,300.67,300.22,300.63,6266.0,299.4273,299.6565,299.208,299.6166,6266.0
2025-04-02 14:00:00,300.63,300.71,300.32,300.71,6430.0,299.6166,299.6963,299.3077,299.6963,6430.0
2025-04-02 14:05:00,300.4,300.65,300.4,300.55,4883.0,299.3874,299.6365,299.3874,299.5369,4883.0
2025-04-02 14:10:00,300.55,300.92,300.55,300.79,6592.0,299.5369,299.9056,299.5369,299.7761,6592.0
2025-04-02 14:15:00,300.92,300.96,300.55,300.75,5400.0,299.9056,299.9455,299.5369,299.7362,5400.0
2025-04-02 14:20:00,300.75,300.85,300.56,300.62,3663.0,299.7362,299.8359,299.5469,299.6067,3663.0
2025-04-02 14:25:00,300.7,300.85,300.34,300.36,5560.0,299.6864,299.8359,299.3276,299.3475,5560.0
2025-04-02 14:30:00,300.44,300.53,300.17,300.17,6995.0,299.4273,299.517,299.1582,299.1582,6995.0
2025-04-02 14:35:00,300.32,300.99,300.32,300.84,7611.0,299.3077,299.9754,299.3077,299.8259,7611.0
2025-04-02 14:40:00,300.81,301.13,300.81,300.97,8506.0,299.796,300.1149,299.796,299.9555,8506.0
2025-04-02 14:45:00,301.08,301.08,300.69,300.71,4663.0,300.0651,300.0651,299.6764,299.6963,4663.0
2025-04-02 14:50:00,300.82,300.83,300.5,300.63,5673.0,299.806,299.8159,299.4871,299.6166,5673.0
2025-04-02 14:55:00,300.67,300.67,300.35,300.43,4666.0,299.6565,299.6565,299.3376,299.4173,4666.0
2025-04-02 15:00:00,300.43,300.75,300.32,300.75,11430.0,299.4173,299.7362,299.3077,299.7362,11430.0
2025-04-02 15:05:00,300.76,300.82,300.66,300.77,2884.0,299.7462,299.806,299.6465,299.7561,2884.0
2025-04-02 15:10:00,300.81,300.81,300.55,300.67,7343.0,299.796,299.796,299.5369,299.6565,7343.0
2025-04-02 15:15:00,300.67,301.04,300.56,300.93,16813.0,299.6565,300.0252,299.5469,299.9156,16813.0
2025-04-02 15:20:00,300.98,301.07,300.74,300.8,7818.0,299.9654,300.0551,299.7262,299.786,7818.0
2025-04-02 15:25:00,300.68,300.79,300.43,300.5,18738.0,299.6664,299.7761,299.4173,299.4871,18738.0
2025-04-02 15:30:00,300.45,300.82,300.45,300.61,13874.0,299.4372,299.806,299.4372,299.5967,13874.0
2025-04-02 15:35:00,300.61,300.93,300.33,300.81,13279.0,299.5967,299.9156,299.3176,299.796,13279.0
2025-04-02 15:40:00,300.9,301.3,300.81,301.03,22499.0,299.8857,300.2844,299.796,300.0153,22499.0
2025-04-02 15:45:00,301.05,301.66,301.05,301.6,14607.0,300.0352,300.6431,300.0352,300.5833,14607.0
2025-04-02 15:50:00,301.36,301.85,301.36,301.84,31058.0,300.3442,300.8325,300.3442,300.8225,31058.0
2025-04-02 15:55:00,301.67,302.06,301.49,301.54,119827.0,300.6531,301.0418,300.4737,300.5235,119827.0
2025-04-03 09:30:00,301.44,303.61,298.88,302.61,34368.0,300.4239,302.5866,297.8725,301.5899,34368.0
2025-04-03 09:35:00,301.77,304.99,301.77,304.5,17662.0,300.7528,303.9619,300.7528,303.4736,17662.0
2025-04-03 09:40:00,304.16,306.0,304.01,304.01,60066.0,303.1347,304.9685,302.9852,302.9852,60066.0
2025-04-03 09:45:00,304.17,304.17,303.25,304.15,6649.0,303.1447,303.1447,302.2278,303.1248,6649.0
2025-04-03 09:50:00,303.67,304.41,302.22,302.66,7624.0,302.6464,303.3839,301.2013,301.6398,7624.0
2025-04-03 09:55:00,302.71,303.13,302.26,303.13,8455.0,301.6896,302.1082,301.2411,302.1082,8455.0
2025-04-03 10:00:00,302.5,303.23,301.52,302.77,22700.0,301.4803,302.2079,300.5036,301.7494,22700.0
2025-04-03 10:05:00,302.87,303.38,301.56,301.81,12462.0,301.8491,302.3573,300.5435,300.7926,12462.0
2025-04-03 10:10:00,301.85,302.37,301.59,302.37,8375.0,300.8325,301.3508,300.5734,301.3508,8375.0
2025-04-03 10:15:00,302.2,302.98,302.2,302.81,12947.0,301.1813,301.9587,301.1813,301.7893,12947.0
2025-04-03 10:20:00,303.05,303.27,302.6,302.69,18262.0,302.0285,302.2477,301.58,301.6697,18262.0
2025-04-03 10:25:00,303.01,303.97,302.6,303.96,15522.0,301.9886,302.9454,301.58,302.9354,15522.0
2025-04-03 10:30:00,303.93,305.0,303.42,304.47,10347.0,302.9055,303.9719,302.3972,303.4437,10347.0
2025-04-03 10:35:00,304.44,305.28,304.29,304.98,33409.0,303.4138,304.2509,303.2643,303.952,33409.0
2025-04-03 10:40:00,304.98,305.08,304.34,304.86,12938.0,303.952,304.0516,303.3141,303.8324,12938.0
2025-04-03 10:45:00,305.0,305.11,304.62,304.88,6461.0,303.9719,304.0815,303.5932,303.8523,6461.0
2025-04-03 10:50:00,304.9,305.11,304.56,304.61,7599.0,303.8722,304.0815,303.5334,303.5832,7599.0
2025-04-03 10:55:00,304.65,304.65,303.81,303.84,4604.0,303.6231,303.6231,302.7859,302.8158,4604.0
2025-04-03 11:00:00,303.88,304.67,303.73,304.67,5656.0,302.8557,303.643,302.7062,303.643,5656.0
2025-04-03 11:05:00,304.57,305.09,304.13,304.86,10140.0,303.5433,304.0616,303.1048,303.8324,10140.0
2025-04-03 11:10:00,304.86,305.7,304.64,305.5,27644.0,303.8324,304.6695,303.6131,304.4702,27644.0
2025-04-03 11:15:00,305.83,305.83,304.97,305.29,9677.0,304.7991,304.7991,303.942,304.2609,9677.0
2025-04-03 11:20:00,305.29,305.55,305.09,305.41,2371.0,304.2609,304.52,304.0616,304.3805,2371.0
2025-04-03 11:25:00,305.43,305.6,305.09,305.44,10264.0,304.4004,304.5699,304.0616,304.4104,10264.0
2025-04-03 11:30:00,305.21,305.37,304.79,305.1,8041.0,304.1812,304.3406,303.7626,304.0715,8041.0
2025-04-03 11:35:00,305.15,305.78,304.99,305.78,5616.0,304.1214,304.7493,303.9619,304.7493,5616.0
2025-04-03 11:40:00,305.61,306.14,305.46,306.0,14535.0,304.5798,305.108,304.4303,304.9685,14535.0
2025-04-03 11:45:00,305.96,305.96,305.49,305.59,6951.0,304.9287,304.9287,304.4602,304.5599,6951.0
2025-04-03 11:50:00,305.74,305.78,305.23,305.53,17718.0,304.7094,304.7493,304.2011,304.5001,17718.0
2025-04-03 11:55:00,305.56,306.0,305.41,305.89,13464.0,304.53,304.9685,304.3805,304.8589,13464.0
2025-04-03 12:00:00,305.89,306.46,305.88,306.14,21998.0,304.8589,305.427,304.8489,305.108,21998.0
2025-04-03 12:05:00,306.26,306.34,305.72,305.91,5296.0,305.2276,305.3074,304.6895,304.8788,5296.0
2025-04-03 12:10:00,305.91,306.36,305.88,306.19,6168.0,304.8788,305.3273,304.8489,305.1579,6168.0
2025-04-03 12:15:00,306.36,306.36,305.96,306.35,8614.0,305.3273,305.3273,304.9287,305.3173,8614.0
2025-04-03 12:20:00,306.2,306.91,306.16,306.56,26345.0,305.1678,305.8754,305.128,305.5266,26345.0
2025-04-03 12:25:00,306.48,306.77,305.83,306.06,88895.0,305.4469,305.7359,304.7991,305.0283,88895.0
2025-04-03 12:30:00,306.06,306.11,305.61,305.66,19098.0,305.0283,305.0781,304.5798,304.6297,19098.0
2025-04-03 12:35:00,305.69,305.7,305.19,305.67,12062.0,304.6596,304.6695,304.1612,304.6396,12062.0
2025-04-03 12:40:00,305.67,306.12,305.5,305.83,7368.0,304.6396,305.0881,304.4702,304.7991,7368.0
2025-04-03 12:45:00,305.58,305.58,305.19,305.24,4919.0,304.5499,304.5499,304.1612,304.2111,4919.0
2025-04-03 12:50:00,305.09,305.21,304.41,304.58,7661.0,304.0616,304.1812,303.3839,303.5533,7661.0
2025-04-03 12:55:00,304.68,304.74,304.07,304.38,53989.0,303.653,303.7128,303.045,303.354,53989.0
2025-04-03 13:00:00,304.38,304.79,304.22,304.6,10705.0,303.354,303.7626,303.1945,303.5732,10705.0
2025-04-03 13:05:00,304.89,305.18,304.86,305.01,2175.0,303.8623,304.1513,303.8324,303.9819,2175.0
2025-04-03 13:10:00,304.98,305.66,304.87,305.63,4234.0,303.952,304.6297,303.8423,304.5998,4234.0
2025-04-03 13:15:00,305.67,306.01,305.48,306.01,3658.0,304.6396,304.9785,304.4503,304.9785,3658.0
2025-04-03 13:20:00,305.91,306.0,305.52,305.64,3896.0,304.8788,304.9685,304.4901,304.6097,3896.0
2025-04-03 13:25:00,305.69,305.79,305.39,305.41,4435.0,304.6596,304.7592,304.3606,304.3805,4435.0
2025-04-03 13:30:00,305.41,305.47,304.82,304.83,11362.0,304.3805,304.4403,303.7925,303.8025,11362.0
2025-04-03 13:35:00,304.84,305.2,304.78,304.78,9278.0,303.8124,304.1712,303.7526,303.7526,9278.0
2025-04-03 13:40:00,305.03,305.26,304.73,305.09,13591.0,304.0018,304.231,303.7028,304.0616,13591.0
2025-04-03 13:45:00,305.12,305.35,304.96,305.25,7279.0,304.0915,304.3207,303.932,304.221,7279.0
2025-04-03 13:50:00,305.01,305.23,304.82,305.23,3233.0,303.9819,304.2011,303.7925,304.2011,3233.0
2025-04-03 13:55:00,305.22,305.33,305.03,305.21,2352.0,304.1911,304.3008,304.0018,304.1812,2352.0
2025-04-03 14:00:00,305.29,305.54,305.26,305.36,4512.0,304.2609,304.5101,304.231,304.3307,4512.0
2025-04-03 14:05:00,305.08,305.08,304.84,304.85,1433.0,304.0516,304.0516,303.8124,303.8224,1433.0
2025-04-03 14:10:00,304.8,305.04,304.74,305.01,3898.0,303.7726,304.0118,303.7128,303.9819,3898.0
2025-04-03 14:15:00,304.83,305.19,304.73,304.86,3942.0,303.8025,304.1612,303.7028,303.8324,3942.0
2025-04-03 14:20:00,304.68,305.19,304.68,304.95,3430.0,303.653,304.1612,303.653,303.9221,3430.0
2025-04-03 14:25:00,305.07,305.53,305.07,305.41,6485.0,304.0417,304.5001,304.0417,304.3805,6485.0
2025-04-03 14:30:00,305.28,305.42,304.94,305.1,6209.0,304.2509,304.3905,303.9121,304.0715,6209.0
2025-04-03 14:35:00,305.44,305.96,305.31,305.81,4779.0,304.4104,304.9287,304.2808,304.7792,4779.0
2025-04-03 14:40:00,305.81,305.97,305.38,305.61,12102.0,304.7792,304.9386,304.3506,304.5798,12102.0
2025-04-03 14:45:00,305.6,305.87,305.32,305.87,9514.0,304.5699,304.839,304.2908,304.839,9514.0
2025-04-03 14:50:00,306.0,306.0,305.22,305.3,7800.0,304.9685,304.9685,304.1911,304.2709,7800.0
2025-04-03 14:55:00,305.36,305.54,304.97,305.52,5705.0,304.3307,304.5101,303.942,304.4901,5705.0
2025-04-03 15:00:00,305.26,305.29,304.84,305.03,5637.0,304.231,304.2609,303.8124,304.0018,5637.0
2025-04-03 15:05:00,305.25,305.3,304.78,305.16,13054.0,304.221,304.2709,303.7526,304.1313,13054.0
2025-04-03 15:10:00,305.13,305.13,304.1,304.57,15695.0,304.1014,304.1014,303.0749,303.5433,15695.0
2025-04-03 15:15:00,304.22,304.4,303.3,304.34,42267.0,303.1945,303.3739,302.2776,303.3141,42267.0
2025-04-03 15:20:00,304.41,304.63,303.95,304.57,4772.0,303.3839,303.6031,302.9254,303.5433,4772.0
2025-04-03 15:25:00,304.65,304.76,304.24,304.66,10947.0,303.6231,303.7327,303.2144,303.633,10947.0
2025-04-03 15:30:00,304.72,304.72,303.92,304.09,6217.0,303.6928,303.6928,302.8955,303.065,6217.0
2025-04-03 15:35:00,304.13,304.27,303.62,304.06,8951.0,303.1048,303.2443,302.5965,303.0351,8951.0
2025-04-03 15:40:00,303.9,304.31,303.75,304.12,10794.0,302.8756,303.2842,302.7261,303.0949,10794.0
2025-04-03 15:45:00,304.1,304.11,303.32,303.41,14163.0,303.0749,303.0849,302.2975,302.3872,14163.0
2025-04-03 15:50:00,303.41,303.89,303.0,303.22,28979.0,302.3872,302.8656,301.9786,302.1979,28979.0
2025-04-03 15:55:00,303.21,303.37,302.25,302.47,81532.0,302.1879,302.3474,301.2312,301.4504,81532.0
2025-04-04 09:30:00,297.22,299.27,296.5,299.27,44367.0,296.2181,298.2612,295.5005,298.2612,44367.0
2025-04-04 09:35:00,299.0,299.27,297.63,298.31,24481.0,297.9921,298.2612,296.6267,297.3044,24481.0
2025-04-04 09:40:00,298.31,298.92,296.0,298.3,21411.0,297.3044,297.9124,295.0022,297.2945,21411.0
2025-04-04 09:45:00,297.41,298.54,294.29,294.86,20931.0,296.4075,297.5337,293.298,293.8661,20931.0
2025-04-04 09:50:00,295.01,296.92,294.93,296.38,8837.0,294.0156,295.9191,293.9358,295.3809,8837.0
2025-04-04 09:55:00,296.38,297.68,295.21,296.54,16515.0,295.3809,296.6766,294.2149,295.5404,16515.0
2025-04-04 10:00:00,296.17,296.59,295.0,295.88,18257.0,295.1717,295.5902,294.0056,294.8826,18257.0
2025-04-04 10:05:00,295.88,296.2,295.26,295.95,15334.0,294.8826,295.2015,294.2647,294.9524,15334.0
2025-04-04 10:10:00,295.65,295.79,294.93,295.08,11095.0,294.6534,294.7929,293.9358,294.0853,11095.0
2025-04-04 10:15:00,294.96,295.64,294.62,295.25,8265.0,293.9657,294.6434,293.6269,294.2548,8265.0
2025-04-04 10:20:00,295.0,295.03,293.15,293.73,23603.0,294.0056,294.0355,292.1618,292.7399,23603.0
2025-04-04 10:25:00,293.69,293.69,292.28,292.42,24806.0,292.7,292.7,291.2948,291.4343,24806.0
2025-04-04 10:30:00,292.35,294.37,292.3,293.99,6686.0,291.3645,293.3777,291.3147,292.999,6686.0
2025-04-04 10:35:00,293.99,295.01,293.41,294.92,32891.0,292.999,294.0156,292.421,293.9259,32891.0
2025-04-04 10:40:00,294.7,294.87,294.04,294.53,10858.0,293.7066,293.876,293.0488,293.5372,10858.0
2025-04-04 10:45:00,294.47,294.59,293.35,293.57,12149.0,293.4774,293.597,292.3612,292.5804,12149.0
2025-04-04 10:50:00,293.43,294.65,293.24,294.28,13224.0,292.4409,293.6568,292.2515,293.288,13224.0
2025-04-04 10:55:00,294.3,294.3,293.45,293.78,23291.0,293.308,293.308,292.4608,292.7897,23291.0
2025-04-04 11:00:00,293.79,295.17,293.39,294.55,18815.0,292.7997,294.175,292.401,293.5571,18815.0
2025-04-04 11:05:00,294.51,294.51,293.05,293.05,17137.0,293.5172,293.5172,292.0622,292.0622,17137.0
2025-04-04 11:10:00,292.98,293.1,292.0,292.44,9861.0,291.9924,292.112,291.0157,291.4542,9861.0
2025-04-04 11:15:00,292.66,293.01,291.59,291.63,12582.0,291.6735,292.0223,290.6071,290.647,12582.0
2025-04-04 11:20:00,291.8,292.18,290.9,291.22,11889.0,290.8164,291.1951,289.9194,290.2383,11889.0
2025-04-04 11:25:00,291.19,291.2,289.15,289.34,16778.0,290.2084,290.2184,288.1753,288.3647,16778.0
2025-04-04 11:30:00,289.35,289.56,287.2,287.4,11301.0,288.3746,288.5839,286.2319,286.4312,11301.0
2025-04-04 11:35:00,287.65,288.11,287.2,288.11,13494.0,286.6804,287.1388,286.2319,287.1388,13494.0
2025-04-04 11:40:00,288.25,288.72,287.41,288.47,18595.0,287.2783,287.7468,286.4412,287.4976,18595.0
2025-04-04 11:45:00,288.54,288.71,287.83,288.38,7253.0,287.5674,287.7368,286.8598,287.4079,7253.0
2025-04-04 11:50:00,288.32,289.06,287.61,288.1,7538.0,287.3481,288.0856,286.6405,287.1289,7538.0
2025-04-04 11:55:00,288.22,288.32,287.95,288.09,7940.0,287.2484,287.3481,286.9794,287.1189,7940.0
2025-04-04 12:00:00,287.84,288.4,286.97,287.25,11295.0,286.8697,287.4278,286.0027,286.2817,11295.0
2025-04-04 12:05:00,287.48,288.25,287.4,288.01,5126.0,286.5109,287.2783,286.4312,287.0392,5126.0
2025-04-04 12:10:00,288.01,288.55,287.8,287.88,9206.0,287.0392,287.5773,286.8299,286.9096,9206.0
2025-04-04 12:15:00,287.93,287.93,286.42,286.56,5775.0,286.9594,286.9594,285.4545,285.594,5775.0
2025-04-04 12:20:00,286.69,286.96,286.09,286.68,11699.0,285.7236,285.9927,285.1256,285.7136,11699.0
2025-04-04 12:25:00,286.69,287.27,286.46,286.61,7877.0,285.7236,286.3017,285.4944,285.6439,7877.0
2025-04-04 12:30:00,286.55,287.18,286.05,286.63,22273.0,285.5841,286.212,285.0858,285.6638,22273.0
2025-04-04 12:35:00,286.45,287.97,286.43,287.35,12537.0,285.4844,286.9993,285.4645,286.3814,12537.0
2025-04-04 12:40:00,287.12,287.53,286.45,286.46,8968.0,286.1522,286.5608,285.4844,285.4944,8968.0
2025-04-04 12:45:00,286.38,286.66,285.94,285.98,8890.0,285.4147,285.6937,284.9761,285.016,8890.0
2025-04-04 12:50:00,286.0,286.61,285.94,286.38,5134.0,285.0359,285.6439,284.9761,285.4147,5134.0
2025-04-04 12:55:00,286.29,286.64,285.73,285.86,7045.0,285.325,285.6738,284.7668,284.8964,7045.0
2025-04-04 13:00:00,285.61,286.11,285.44,285.79,9268.0,284.6472,285.1456,284.4778,284.8266,9268.0
2025-04-04 13:05:00,285.69,285.8,284.81,284.93,13787.0,284.727,284.8366,283.8499,283.9695,13787.0
2025-04-04 13:10:00,284.93,284.93,283.89,284.32,19531.0,283.9695,283.9695,282.933,283.3616,19531.0
2025-04-04 13:15:00,284.38,284.71,284.07,284.67,15027.0,283.4214,283.7503,283.1124,283.7104,15027.0
2025-04-04 13:20:00,284.68,285.1,284.68,284.72,14098.0,283.7204,284.139,283.7204,283.7602,14098.0
2025-04-04 13:25:00,284.88,285.47,284.88,285.37,13493.0,283.9197,284.5077,283.9197,284.4081,13493.0
2025-04-04 13:30:00,285.1,285.55,284.49,285.55,8388.0,284.139,284.5874,283.531,284.5874,8388.0
2025-04-04 13:35:00,284.79,286.81,284.78,286.24,10578.0,283.83,285.8432,283.82,285.2751,10578.0
2025-04-04 13:40:00,286.2,286.56,285.74,285.85,7907.0,285.2353,285.594,284.7768,284.8864,7907.0
2025-04-04 13:45:00,285.88,286.09,285.24,285.76,7778.0,284.9163,285.1256,284.2785,284.7967,7778.0
2025-04-04 13:50:00,285.76,285.77,284.62,284.64,8413.0,284.7967,284.8067,283.6606,283.6805,8413.0
2025-04-04 13:55:00,284.63,285.04,284.24,284.96,11646.0,283.6706,284.0792,283.2819,283.9994,11646.0
2025-04-04 14:00:00,284.96,285.56,284.79,285.23,15649.0,283.9994,284.5974,283.83,284.2685,15649.0
2025-04-04 14:05:00,284.99,285.68,284.51,284.68,13185.0,284.0293,284.717,283.551,283.7204,13185.0
2025-04-04 14:10:00,284.68,285.08,283.82,284.34,14338.0,283.7204,284.119,282.8633,283.3815,14338.0
2025-04-04 14:15:00,284.32,284.32,283.35,283.4,11233.0,283.3616,283.3616,282.3949,282.4447,11233.0
2025-04-04 14:20:00,283.52,283.6,282.11,282.74,12390.0,282.5643,282.644,281.159,281.7869,12390.0
2025-04-04 14:25:00,282.75,282.93,282.01,282.26,22192.0,281.7969,281.9763,281.0594,281.3085,22192.0
2025-04-04 14:30:00,282.23,282.34,281.63,282.01,10790.0,281.2786,281.3883,280.6807,281.0594,10790.0
2025-04-04 14:35:00,282.13,282.15,280.65,280.81,10781.0,281.179,281.1989,279.704,279.8634,10781.0
2025-04-04 14:40:00,280.81,280.85,279.56,279.75,11783.0,279.8634,279.9033,278.6176,278.807,11783.0
2025-04-04 14:45:00,280.16,281.41,280.13,280.97,12501.0,279.2156,280.4614,279.1857,280.0229,12501.0
2025-04-04 14:50:00,281.13,281.45,280.57,281.03,12180.0,280.1823,280.5013,279.6242,280.0827,12180.0
2025-04-04 14:55:00,280.97,281.12,280.62,280.99,15316.0,280.0229,280.1724,279.6741,280.0428,15316.0
2025-04-04 15:00:00,281.16,281.22,280.56,280.85,16281.0,280.2122,280.272,279.6143,279.9033,16281.0
2025-04-04 15:05:00,280.84,280.85,280.17,280.31,13383.0,279.8933,279.9033,279.2256,279.3651,13383.0
2025-04-04 15:10:00,280.16,281.64,279.8,281.06,27869.0,279.2156,280.6906,278.8568,280.1126,27869.0
2025-04-04 15:15:00,281.01,281.23,280.25,280.42,18453.0,280.0628,280.282,279.3053,279.4747,18453.0
2025-04-04 15:20:00,280.29,281.84,280.15,281.8,25045.0,279.3452,280.89,279.2057,280.8501,25045.0
2025-04-04 15:25:00,281.81,282.52,281.0,281.18,23380.0,280.8601,281.5677,280.0528,280.2322,23380.0
2025-04-04 15:30:00,281.1,282.7,280.96,282.46,25750.0,280.1524,281.7471,280.0129,281.5079,25750.0
2025-04-04 15:35:00,282.31,282.39,281.14,281.47,22394.0,281.3584,281.4381,280.1923,280.5212,22394.0
2025-04-04 15:40:00,281.56,283.08,281.56,282.57,20236.0,280.6109,282.1258,280.6109,281.6175,20236.0
2025-04-04 15:45:00,282.56,283.0,281.02,282.22,26628.0,281.6075,282.046,280.0727,281.2687,26628.0
2025-04-04 15:50:00,281.79,282.37,280.49,280.6,88663.0,280.8401,281.4182,279.5445,279.6541,88663.0
2025-04-04 15:55:00,280.75,281.44,280.51,280.59,220675.0,279.8036,280.4913,279.5644,279.6442,220675.0
2025-04-07 09:30:00,278.43,278.56,273.37,274.47,99670.0,277.4915,277.621,272.4485,273.5448,99670.0
2025-04-07 09:35:00,274.36,274.36,271.59,272.07,25560.0,273.4352,273.4352,270.6745,271.1529,25560.0
2025-04-07 09:40:00,272.07,272.98,270.16,271.41,23335.0,271.1529,272.0598,269.2493,270.4951,23335.0
2025-04-07 09:45:00,271.82,273.19,271.28,272.12,27491.0,270.9037,272.2691,270.3656,271.2027,27491.0
2025-04-07 09:50:00,271.62,272.33,271.22,271.92,36401.0,270.7044,271.412,270.3058,271.0034,36401.0
2025-04-07 09:55:00,271.65,273.38,271.0,272.78,16502.0,270.7343,272.4585,270.0865,271.8605,16502.0
2025-04-07 10:00:00,272.56,273.34,271.18,271.7,14145.0,271.6412,272.4186,270.2659,270.7841,14145.0
2025-04-07 10:05:00,271.56,271.76,268.93,268.97,32749.0,270.6446,270.8439,268.0235,268.0633,32749.0
2025-04-07 10:10:00,268.94,278.64,268.94,277.7,44428.0,268.0334,277.7007,268.0334,276.7639,44428.0
2025-04-07 10:15:00,277.48,281.3,277.0,279.53,30278.0,276.5447,280.3518,276.0663,278.5877,30278.0
2025-04-07 10:20:00,279.56,280.0,274.31,274.34,27771.0,278.6176,279.0562,273.3853,273.4152,27771.0
2025-04-07 10:25:00,274.34,275.9,272.97,272.97,17888.0,273.4152,274.97,272.0499,272.0499,17888.0
2025-04-07 10:30:00,272.94,275.42,271.77,274.12,26194.0,272.02,274.4916,270.8539,273.196,26194.0
2025-04-07 10:35:00,273.64,274.06,271.72,271.72,20595.0,272.7176,273.1362,270.8041,270.8041,20595.0
2025-04-07 10:40:00,272.18,273.57,271.57,273.57,16104.0,271.2625,272.6478,270.6546,272.6478,16104.0
2025-04-07 10:45:00,273.25,274.13,272.7,273.61,14498.0,272.3289,273.2059,271.7808,272.6877,14498.0
2025-04-07 10:50:00,273.89,277.44,273.75,276.96,16252.0,272.9668,276.5048,272.8272,276.0264,16252.0
2025-04-07 10:55:00,276.71,276.9,275.56,275.68,7369.0,275.7772,275.9666,274.6311,274.7507,7369.0
2025-04-07 11:00:00,275.63,277.86,275.53,277.47,14254.0,274.7009,276.9234,274.6012,276.5347,14254.0
2025-04-07 11:05:00,277.04,277.22,274.62,274.62,8306.0,276.1061,276.2855,273.6943,273.6943,8306.0
2025-04-07 11:10:00,274.48,275.41,273.38,273.49,12991.0,273.5548,274.4816,272.4585,272.5681,12991.0
2025-04-07 11:15:00,273.8,274.3,272.16,273.66,18954.0,272.8771,273.3754,271.2426,272.7375,18954.0
2025-04-07 11:20:00,273.87,274.81,272.19,272.19,8491.0,272.9468,273.8837,271.2725,271.2725,8491.0
2025-04-07 11:25:00,272.31,272.42,271.25,271.25,10496.0,271.3921,271.5017,270.3357,270.3357,10496.0
2025-04-07 11:30:00,271.83,272.77,271.75,272.6,6674.0,270.9137,271.8505,270.834,271.6811,6674.0
2025-04-07 11:35:00,272.29,274.08,272.29,273.54,6699.0,271.3721,273.1561,271.3721,272.6179,6699.0
2025-04-07 11:40:00,273.16,275.76,273.15,275.69,7379.0,272.2392,274.8305,272.2292,274.7607,7379.0
2025-04-07 11:45:00,275.57,275.75,274.37,274.81,8912.0,274.6411,274.8205,273.4451,273.8837,8912.0
2025-04-07 11:50:00,275.59,275.59,274.37,274.43,4480.0,274.661,274.661,273.4451,273.5049,4480.0
2025-04-07 11:55:00,274.69,275.23,274.34,274.54,4917.0,273.7641,274.3022,273.4152,273.6146,4917.0
2025-04-07 12:00:00,274.45,274.52,273.39,274.19,4763.0,273.5249,273.5946,272.4684,273.2657,4763.0
2025-04-07 12:05:00,274.01,274.33,273.18,273.49,4132.0,273.0863,273.4053,272.2591,272.5681,4132.0
2025-04-07 12:10:00,273.25,273.91,272.55,273.3,7974.0,272.3289,272.9867,271.6313,272.3787,7974.0
2025-04-07 12:15:00,273.76,273.77,272.57,272.88,3451.0,272.8372,272.8472,271.6512,271.9602,3451.0
2025-04-07 12:20:00,273.01,273.03,271.62,272.62,6477.0,272.0897,272.1097,270.7044,271.701,6477.0
2025-04-07 12:25:00,272.59,273.74,272.5,273.74,6870.0,271.6711,272.8173,271.5814,272.8173,6870.0
2025-04-07 12:30:00,273.27,274.03,272.95,272.95,6816.0,272.3488,273.1063,272.0299,272.0299,6816.0
2025-04-07 12:35:00,272.95,273.71,272.85,273.3,4236.0,272.0299,272.7874,271.9303,272.3787,4236.0
2025-04-07 12:40:00,272.97,273.51,271.86,272.13,4524.0,272.0499,272.588,270.9436,271.2127,4524.0
2025-04-07 12:45:00,272.23,272.55,271.64,272.33,4457.0,271.3123,271.6313,270.7243,271.412,4457.0
2025-04-07 12:50:00,272.14,272.55,271.96,272.11,9752.0,271.2227,271.6313,271.0433,271.1928,9752.0
2025-04-07 12:55:00,272.59,272.59,271.72,272.02,24713.0,271.6711,271.6711,270.8041,271.1031,24713.0
2025-04-07 13:00:00,272.19,274.51,272.19,272.88,25804.0,271.2725,273.5847,271.2725,271.9602,25804.0
2025-04-07 13:05:00,272.75,273.28,272.17,273.28,7627.0,271.8306,272.3588,271.2526,272.3588,7627.0
2025-04-07 13:10:00,273.28,273.75,272.56,273.71,4932.0,272.3588,272.8272,271.6412,272.7874,4932.0
2025-04-07 13:15:00,273.82,274.85,273.79,274.6,9362.0,272.897,273.9235,272.8671,273.6744,9362.0
2025-04-07 13:20:00,274.35,274.59,273.99,274.48,6468.0,273.4252,273.6644,273.0664,273.5548,6468.0
2025-04-07 13:25:00,274.49,275.68,274.49,275.59,11739.0,273.5647,274.7507,273.5647,274.661,11739.0
2025-04-07 13:30:00,275.47,275.52,274.12,275.09,8118.0,274.5414,274.5913,273.196,274.1627,8118.0
2025-04-07 13:35:00,274.91,276.05,274.91,275.94,7542.0,273.9833,275.1195,273.9833,275.0098,7542.0
2025-04-07 13:40:00,275.69,275.75,275.0,275.43,8796.0,274.7607,274.8205,274.073,274.5016,8796.0
2025-04-07 13:45:00,275.9,276.44,274.82,276.31,6719.0,274.97,275.5082,273.8936,275.3786,6719.0
2025-04-07 13:50:00,276.39,276.6,275.17,275.82,9212.0,275.4583,275.6676,274.2424,274.8902,9212.0
2025-04-07 13:55:00,275.5,276.45,275.07,275.85,8543.0,274.5713,275.5181,274.1428,274.9201,8543.0
2025-04-07 14:00:00,275.85,277.02,275.85,276.11,8679.0,274.9201,276.0862,274.9201,275.1793,8679.0
2025-04-07 14:05:00,275.95,276.54,275.33,276.36,6587.0,275.0198,275.6078,274.4019,275.4284,6587.0
2025-04-07 14:10:00,276.63,277.21,276.19,277.01,13501.0,275.6975,276.2756,275.259,276.0762,13501.0
2025-04-07 14:15:00,277.01,278.1,276.93,277.12,11491.0,276.0762,277.1626,275.9965,276.1859,11491.0
2025-04-07 14:20:00,277.46,278.49,277.19,277.86,7846.0,276.5247,277.5512,276.2556,276.9234,7846.0
2025-04-07 14:25:00,277.71,277.8,276.81,276.98,9461.0,276.7739,276.8636,275.8769,276.0463,9461.0
2025-04-07 14:30:00,277.28,277.28,276.48,276.72,10774.0,276.3453,276.3453,275.548,275.7872,10774.0
2025-04-07 14:35:00,276.54,276.91,276.23,276.24,7477.0,275.6078,275.9766,275.2989,275.3088,7477.0
2025-04-07 14:40:00,276.17,277.18,275.81,276.91,10350.0,275.2391,276.2457,274.8803,275.9766,10350.0
2025-04-07 14:45:00,276.68,276.89,275.97,276.47,5500.0,275.7473,275.9566,275.0397,275.5381,5500.0
2025-04-07 14:50:00,276.17,276.45,275.33,275.33,5184.0,275.2391,275.5181,274.4019,274.4019,5184.0
2025-04-07 14:55:00,275.33,275.57,275.0,275.48,16308.0,274.4019,274.6411,274.073,274.5514,16308.0
2025-04-07 15:00:00,275.23,276.36,275.0,275.16,12600.0,274.3022,275.4284,274.073,274.2325,12600.0
2025-04-07 15:05:00,275.53,275.68,274.54,274.6,12535.0,274.6012,274.7507,273.6146,273.6744,12535.0
2025-04-07 15:10:00,274.63,275.11,274.29,274.84,12610.0,273.7043,274.1826,273.3654,273.9136,12610.0
2025-04-07 15:15:00,274.84,275.21,274.09,275.17,9743.0,273.9136,274.2823,273.1661,274.2424,9743.0
2025-04-07 15:20:00,274.84,275.08,274.09,274.3,12522.0,273.9136,274.1527,273.1661,273.3754,12522.0
2025-04-07 15:25:00,274.35,274.35,273.25,273.55,13443.0,273.4252,273.4252,272.3289,272.6279,13443.0
2025-04-07 15:30:00,273.67,275.94,273.66,275.46,18936.0,272.7475,275.0098,272.7375,274.5315,18936.0
2025-04-07 15:35:00,275.44,276.37,275.0,275.44,9517.0,274.5115,275.4384,274.073,274.5115,9517.0
2025-04-07 15:40:00,275.46,275.46,274.18,274.53,11132.0,274.5315,274.5315,273.2558,273.6046,11132.0
2025-04-07 15:45:00,274.62,274.8,273.48,274.48,12148.0,273.6943,273.8737,272.5581,273.5548,12148.0
2025-04-07 15:50:00,274.28,274.79,273.01,273.99,26059.0,273.3554,273.8637,272.0897,273.0664,26059.0
2025-04-07 15:55:00,274.0,274.8,273.9,274.25,97466.0,273.0764,273.8737,272.9767,273.3255,97466.0
2025-04-08 09:30:00,282.55,284.34,279.09,281.37,47973.0,281.5976,283.3815,278.1492,280.4215,47973.0
2025-04-08 09:35:00,281.37,281.82,279.79,281.51,19674.0,280.4215,280.87,278.8469,280.5611,19674.0
2025-04-08 09:40:00,282.21,283.39,281.75,281.95,16062.0,281.2587,282.4347,280.8003,280.9996,16062.0
2025-04-08 09:45:00,281.95,283.47,281.86,282.69,8761.0,280.9996,282.5145,280.9099,281.7371,8761.0
2025-04-08 09:50:00,282.82,283.89,282.59,283.09,10658.0,281.8667,282.933,281.6374,282.1357,10658.0
2025-04-08 09:55:00,282.92,283.81,282.22,282.77,14512.0,281.9663,282.8533,281.2687,281.8168,14512.0
2025-04-08 10:00:00,282.99,284.02,282.34,283.61,15314.0,282.0361,283.0626,281.3883,282.654,15314.0
2025-04-08 10:05:00,283.6,284.02,282.98,283.51,17304.0,282.644,283.0626,282.0261,282.5543,17304.0
2025-04-08 10:10:00,283.72,284.03,282.77,284.0,5672.0,282.7636,283.0726,281.8168,283.0427,5672.0
2025-04-08 10:15:00,284.09,284.92,283.73,284.28,11615.0,283.1324,283.9596,282.7736,283.3217,11615.0
2025-04-08 10:20:00,284.26,285.13,283.62,283.63,9006.0,283.3018,284.1689,282.664,282.6739,9006.0
2025-04-08 10:25:00,283.61,284.7,283.23,284.14,6630.0,282.654,283.7403,282.2753,283.1822,6630.0
2025-04-08 10:30:00,283.97,284.16,283.38,283.71,8610.0,283.0128,283.2021,282.4248,282.7537,8610.0
2025-04-08 10:35:00,283.39,284.25,283.39,283.72,9229.0,282.4347,283.2918,282.4347,282.7636,9229.0
2025-04-08 10:40:00,284.05,284.08,283.31,283.94,4273.0,283.0925,283.1224,282.355,282.9829,4273.0
2025-04-08 10:45:00,283.94,283.95,282.81,283.22,11276.0,282.9829,282.9928,281.8567,282.2653,11276.0
2025-04-08 10:50:00,283.22,283.31,282.27,282.4,12210.0,282.2653,282.355,281.3185,281.4481,12210.0
2025-04-08 10:55:00,282.68,282.7,281.15,281.49,17159.0,281.7271,281.7471,280.2023,280.5411,17159.0
2025-04-08 11:00:00,281.5,282.14,281.4,281.67,14410.0,280.5511,281.1889,280.4514,280.7205,14410.0
2025-04-08 11:05:00,281.71,281.91,281.34,281.73,10010.0,280.7604,280.9597,280.3916,280.7803,10010.0
2025-04-08 11:10:00,281.73,281.9,280.57,280.59,8924.0,280.7803,280.9498,279.6242,279.6442,8924.0
2025-04-08 11:15:00,280.57,281.08,279.63,281.0,15255.0,279.6242,280.1325,278.6874,280.0528,15255.0
2025-04-08 11:20:00,281.0,281.13,280.11,280.38,6509.0,280.0528,280.1823,279.1658,279.4349,6509.0
2025-04-08 11:25:00,280.44,281.43,280.39,281.2,16881.0,279.4947,280.4813,279.4448,280.2521,16881.0
2025-04-08 11:30:00,281.2,283.28,280.88,283.12,13955.0,280.2521,282.3251,279.9332,282.1656,13955.0
2025-04-08 11:35:00,283.04,284.72,282.45,284.16,11846.0,282.0859,283.7602,281.4979,283.2021,11846.0
2025-04-08 11:40:00,284.16,284.47,283.2,283.42,11288.0,283.2021,283.5111,282.2454,282.4646,11288.0
2025-04-08 11:45:00,283.56,283.59,282.77,283.09,8563.0,282.6042,282.6341,281.8168,282.1357,8563.0
2025-04-08 11:50:00,283.17,283.68,282.92,283.68,7212.0,282.2155,282.7238,281.9663,282.7238,7212.0
2025-04-08 11:55:00,283.62,284.28,283.62,283.91,6422.0,282.664,283.3217,282.664,282.953,6422.0
2025-04-08 12:00:00,283.58,284.25,283.4,283.92,6310.0,282.6241,283.2918,282.4447,282.9629,6310.0
2025-04-08 12:05:00,284.13,284.23,283.54,283.71,2275.0,283.1722,283.2719,282.5842,282.7537,2275.0
2025-04-08 12:10:00,283.72,284.26,283.72,283.94,9581.0,282.7636,283.3018,282.7636,282.9829,9581.0
2025-04-08 12:15:00,283.94,284.21,283.57,283.81,12256.0,282.9829,283.252,282.6141,282.8533,12256.0
2025-04-08 12:20:00,284.01,284.06,282.93,283.23,8444.0,283.0526,283.1025,281.9763,282.2753,8444.0
2025-04-08 12:25:00,283.42,283.98,283.13,283.79,20767.0,282.4646,283.0227,282.1756,282.8334,20767.0
2025-04-08 12:30:00,283.97,283.97,282.73,283.54,9032.0,283.0128,283.0128,281.777,282.5842,9032.0
2025-04-08 12:35:00,283.52,283.52,282.31,282.31,4571.0,282.5643,282.5643,281.3584,281.3584,4571.0
2025-04-08 12:40:00,282.25,282.26,281.38,281.61,18598.0,281.2986,281.3085,280.4315,280.6607,18598.0
2025-04-08 12:45:00,281.73,282.52,281.35,281.93,9801.0,280.7803,281.5677,280.4016,280.9797,9801.0
2025-04-08 12:50:00,281.74,282.29,281.66,281.81,6380.0,280.7903,281.3384,280.7106,280.8601,6380.0
2025-04-08 12:55:00,281.78,282.09,280.38,280.53,9113.0,280.8302,281.1391,279.4349,279.5844,9113.0
2025-04-08 13:00:00,280.06,280.71,279.92,280.56,6281.0,279.116,279.7638,278.9764,279.6143,6281.0
2025-04-08 13:05:00,280.66,281.05,279.52,279.85,3018.0,279.7139,280.1026,278.5778,278.9067,3018.0
2025-04-08 13:10:00,279.75,280.03,279.25,279.5,11013.0,278.807,279.0861,278.3087,278.5578,11013.0
2025-04-08 13:15:00,279.68,280.31,279.44,279.59,15773.0,278.7372,279.3651,278.498,278.6475,15773.0
2025-04-08 13:20:00,279.69,279.73,279.0,279.02,5471.0,278.7472,278.7871,278.0595,278.0795,5471.0
2025-04-08 13:25:00,279.17,279.19,278.33,278.4,7610.0,278.229,278.2489,277.3918,277.4616,7610.0
2025-04-08 13:30:00,278.63,278.82,277.83,277.84,25018.0,277.6908,277.8801,276.8935,276.9034,25018.0
2025-04-08 13:35:00,277.84,278.86,277.83,278.43,18557.0,276.9034,277.92,276.8935,277.4915,18557.0
2025-04-08 13:40:00,278.68,279.95,278.53,279.35,7557.0,277.7406,279.0063,277.5911,278.4083,7557.0
2025-04-08 13:45:00,278.96,279.05,277.87,278.32,6622.0,278.0197,278.1094,276.9333,277.3818,6622.0
2025-04-08 13:50:00,278.12,278.41,277.6,277.6,4950.0,277.1825,277.4715,276.6642,276.6642,4950.0
2025-04-08 13:55:00,277.65,278.76,277.65,278.75,3116.0,276.7141,277.8203,276.7141,277.8104,3116.0
2025-04-08 14:00:00,278.23,278.5,277.9,278.23,2222.0,277.2921,277.5612,276.9632,277.2921,2222.0
2025-04-08 14:05:00,278.22,278.54,277.66,277.82,6525.0,277.2822,277.6011,276.724,276.8835,6525.0
2025-04-08 14:10:00,277.86,278.01,277.07,277.17,4920.0,276.9234,277.0729,276.136,276.2357,4920.0
2025-04-08 14:15:00,277.13,277.91,277.13,277.67,5560.0,276.1958,276.9732,276.1958,276.734,5560.0
2025-04-08 14:20:00,277.62,277.86,277.37,277.75,3908.0,276.6842,276.9234,276.435,276.8137,3908.0
2025-04-08 14:25:00,277.86,277.86,276.68,276.99,6650.0,276.9234,276.9234,275.7473,276.0563,6650.0
2025-04-08 14:30:00,277.01,278.85,277.01,277.94,13818.0,276.0762,277.91,276.0762,277.0031,13818.0
2025-04-08 14:35:00,277.78,278.08,276.9,278.06,11073.0,276.8436,277.1426,275.9666,277.1227,11073.0
2025-04-08 14:40:00,278.08,278.08,277.51,277.74,4502.0,277.1426,277.1426,276.5746,276.8038,4502.0
2025-04-08 14:45:00,277.96,278.51,277.5,278.46,8656.0,277.023,277.5712,276.5646,277.5213,8656.0
2025-04-08 14:50:00,278.35,279.0,278.06,278.54,3086.0,277.4117,278.0595,277.1227,277.6011,3086.0
2025-04-08 14:55:00,278.6,278.75,278.31,278.75,5909.0,277.6609,277.8104,277.3719,277.8104,5909.0
2025-04-08 15:00:00,278.33,278.72,278.22,278.64,2337.0,277.3918,277.7805,277.2822,277.7007,2337.0
2025-04-08 15:05:00,278.33,278.42,277.05,277.13,6481.0,277.3918,277.4815,276.1161,276.1958,6481.0
2025-04-08 15:10:00,277.02,277.37,276.67,276.83,6530.0,276.0862,276.435,275.7374,275.8968,6530.0
2025-04-08 15:15:00,277.0,277.16,276.09,276.37,6600.0,276.0663,276.2257,275.1593,275.4384,6600.0
2025-04-08 15:20:00,276.41,276.63,275.79,276.63,7979.0,275.4783,275.6975,274.8603,275.6975,7979.0
2025-04-08 15:25:00,276.69,277.09,276.48,276.89,4833.0,275.7573,276.156,275.548,275.9566,4833.0
2025-04-08 15:30:00,276.52,276.62,275.26,275.26,17996.0,275.5879,275.6876,274.3321,274.3321,17996.0
2025-04-08 15:35:00,275.0,275.11,273.0,273.4,44808.0,274.073,274.1826,272.0798,272.4784,44808.0
2025-04-08 15:40:00,273.37,274.33,272.34,272.34,14887.0,272.4485,273.4053,271.422,271.422,14887.0
2025-04-08 15:45:00,272.32,272.98,271.46,271.46,16256.0,271.402,272.0598,270.5449,270.5449,16256.0
2025-04-08 15:50:00,271.8,274.1,271.33,273.69,32478.0,270.8838,273.176,270.4154,272.7674,32478.0
2025-04-08 15:55:00,273.84,275.35,273.48,275.09,138996.0,272.9169,274.4218,272.5581,274.1627,138996.0
2025-04-09 09:30:00,268.0,273.46,266.74,273.23,78596.0,267.0966,272.5382,265.8409,272.309,78596.0
2025-04-09 09:35:00,274.31,275.0,271.0,274.86,11532.0,273.3853,274.073,270.0865,273.9335,11532.0
2025-04-09 09:40:00,274.88,276.75,274.5,274.61,6452.0,273.9534,275.8171,273.5747,273.6843,6452.0
2025-04-09 09:45:00,274.9,274.9,272.8,274.54,7467.0,273.9733,273.9733,271.8804,273.6146,7467.0
2025-04-09 09:50:00,274.69,276.35,274.58,275.14,4881.0,273.7641,275.4185,273.6544,274.2125,4881.0
2025-04-09 09:55:00,275.65,275.8,274.66,275.08,2349.0,274.7208,274.8703,273.7342,274.1527,2349.0
2025-04-09 10:00:00,275.34,276.46,275.04,276.46,4017.0,274.4119,275.5281,274.1129,275.5281,4017.0
2025-04-09 10:05:00,275.66,275.66,274.27,274.81,6311.0,274.7308,274.7308,273.3455,273.8837,6311.0
2025-04-09 10:10:00,274.81,274.82,273.07,273.07,5762.0,273.8837,273.8936,272.1495,272.1495,5762.0
2025-04-09 10:15:00,273.1,273.76,272.81,273.42,10798.0,272.1794,272.8372,271.8904,272.4983,10798.0
2025-04-09 10:20:00,273.46,273.53,272.59,272.93,17631.0,272.5382,272.608,271.6711,272.01,17631.0
2025-04-09 10:25:00,273.24,274.19,272.8,274.19,4755.0,272.3189,273.2657,271.8804,273.2657,4755.0
2025-04-09 10:30:00,274.14,274.82,273.74,274.73,5512.0,273.2159,273.8936,272.8173,273.8039,5512.0
2025-04-09 10:35:00,274.66,274.66,273.7,273.97,5920.0,273.7342,273.7342,272.7774,273.0465,5920.0
2025-04-09 10:40:00,273.83,274.03,273.26,273.37,3487.0,272.907,273.1063,272.3389,272.4485,3487.0
2025-04-09 10:45:00,273.76,274.85,273.6,273.6,8577.0,272.8372,273.9235,272.6777,272.6777,8577.0
2025-04-09 10:50:00,273.66,273.82,272.37,272.47,6477.0,272.7375,272.897,271.4519,271.5515,6477.0
2025-04-09 10:55:00,272.87,272.89,272.19,272.44,8528.0,271.9502,271.9701,271.2725,271.5216,8528.0
2025-04-09 11:00:00,272.4,273.21,272.35,273.21,2419.0,271.4818,272.289,271.4319,272.289,2419.0
2025-04-09 11:05:00,272.91,273.97,272.91,273.18,9625.0,271.9901,273.0465,271.9901,272.2591,9625.0
2025-04-09 11:10:00,273.19,273.37,272.76,272.91,9535.0,272.2691,272.4485,271.8406,271.9901,9535.0
2025-04-09 11:15:00,272.9,273.99,272.9,273.99,5362.0,271.9801,273.0664,271.9801,273.0664,5362.0
2025-04-09 11:20:00,274.12,274.71,273.8,274.18,9709.0,273.196,273.784,272.8771,273.2558,9709.0
2025-04-09 11:25:00,273.97,274.46,273.97,273.99,3038.0,273.0465,273.5348,273.0465,273.0664,3038.0
2025-04-09 11:30:00,274.0,274.76,273.93,273.99,6750.0,273.0764,273.8338,273.0066,273.0664,6750.0
2025-04-09 11:35:00,273.81,274.14,273.28,273.28,4835.0,272.887,273.2159,272.3588,272.3588,4835.0
2025-04-09 11:40:00,273.23,273.41,272.78,272.86,7969.0,272.309,272.4884,271.8605,271.9402,7969.0
2025-04-09 11:45:00,272.86,274.02,272.86,273.3,5870.0,271.9402,273.0963,271.9402,272.3787,5870.0
2025-04-09 11:50:00,273.2,273.44,272.62,272.75,4860.0,272.2791,272.5183,271.701,271.8306,4860.0
2025-04-09 11:55:00,272.67,272.76,272.0,272.15,7076.0,271.7509,271.8406,271.0831,271.2326,7076.0
2025-04-09 12:00:00,272.14,272.78,271.71,272.77,9090.0,271.2227,271.8605,270.7941,271.8505,9090.0
2025-04-09 12:05:00,272.8,273.45,272.71,273.45,4779.0,271.8804,272.5282,271.7907,272.5282,4779.0
2025-04-09 12:10:00,273.72,274.78,273.71,274.5,7002.0,272.7973,273.8538,272.7874,273.5747,7002.0
2025-04-09 12:15:00,274.26,275.06,274.05,274.59,4819.0,273.3355,274.1328,273.1262,273.6644,4819.0
2025-04-09 12:20:00,274.61,275.0,274.5,274.63,5973.0,273.6843,274.073,273.5747,273.7043,5973.0
2025-04-09 12:25:00,274.52,274.78,273.92,274.05,8220.0,273.5946,273.8538,272.9967,273.1262,8220.0
2025-04-09 12:30:00,273.91,274.61,273.83,274.29,5964.0,272.9867,273.6843,272.907,273.3654,5964.0
2025-04-09 12:35:00,274.45,274.47,273.92,273.92,6083.0,273.5249,273.5448,272.9967,272.9967,6083.0
2025-04-09 12:40:00,273.92,273.94,273.21,273.26,6453.0,272.9967,273.0166,272.289,272.3389,6453.0
2025-04-09 12:45:00,273.46,274.14,273.35,273.93,10272.0,272.5382,273.2159,272.4286,273.0066,10272.0
2025-04-09 12:50:00,274.28,274.73,274.18,274.73,3251.0,273.3554,273.8039,273.2558,273.8039,3251.0
2025-04-09 12:55:00,274.52,275.09,274.27,274.53,3465.0,273.5946,274.1627,273.3455,273.6046,3465.0
2025-04-09 13:00:00,274.62,276.82,274.49,276.06,8147.0,273.6943,275.8869,273.5647,275.1294,8147.0
2025-04-09 13:05:00,275.57,275.81,274.63,274.71,2795.0,274.6411,274.8803,273.7043,273.784,2795.0
2025-04-09 13:10:00,274.52,274.82,274.37,274.72,7020.0,273.5946,273.8936,273.4451,273.794,7020.0
2025-04-09 13:15:00,274.67,280.08,273.34,279.64,26016.0,273.7441,279.1359,272.4186,278.6974,26016.0
2025-04-09 13:20:00,279.64,285.2,279.02,284.53,37769.0,278.6974,284.2386,278.0795,283.5709,37769.0
2025-04-09 13:25:00,284.45,287.17,284.09,284.09,36254.0,283.4912,286.202,283.1324,283.1324,36254.0
2025-04-09 13:30:00,283.77,286.31,283.2,285.3,13168.0,282.8134,285.3449,282.2454,284.3383,13168.0
2025-04-09 13:35:00,285.3,287.27,282.57,282.69,19923.0,284.3383,286.3017,281.6175,281.7371,19923.0
2025-04-09 13:40:00,282.25,282.36,279.52,280.37,48308.0,281.2986,281.4082,278.5778,279.4249,48308.0
2025-04-09 13:45:00,280.37,283.26,280.36,282.2,11184.0,279.4249,282.3052,279.4149,281.2487,11184.0
2025-04-09 13:50:00,283.77,283.77,281.19,281.55,12980.0,282.8134,282.8134,280.2421,280.6009,12980.0
2025-04-09 13:55:00,281.55,283.47,280.93,282.85,4510.0,280.6009,282.5145,279.983,281.8966,4510.0
2025-04-09 14:00:00,283.39,285.0,281.78,282.66,11675.0,282.4347,284.0393,280.8302,281.7072,11675.0
2025-04-09 14:05:00,282.92,282.92,280.85,280.85,11250.0,281.9663,281.9663,279.9033,279.9033,11250.0
2025-04-09 14:10:00,281.22,282.29,281.2,281.58,8993.0,280.272,281.3384,280.2521,280.6308,8993.0
2025-04-09 14:15:00,281.18,282.98,281.0,281.16,24148.0,280.2322,282.0261,280.0528,280.2122,24148.0
2025-04-09 14:20:00,281.0,281.59,279.73,280.96,12984.0,280.0528,280.6408,278.7871,280.0129,12984.0
2025-04-09 14:25:00,280.96,282.44,280.15,281.75,21735.0,280.0129,281.4879,279.2057,280.8003,21735.0
2025-04-09 14:30:00,281.28,282.43,280.92,280.92,24419.0,280.3318,281.478,279.9731,279.9731,24419.0
2025-04-09 14:35:00,280.92,282.56,280.18,280.18,10575.0,279.9731,281.6075,279.2356,279.2356,10575.0
2025-04-09 14:40:00,281.09,282.0,279.3,279.56,11796.0,280.1425,281.0494,278.3585,278.6176,11796.0
2025-04-09 14:45:00,280.05,281.57,279.49,281.2,10099.0,279.106,280.6209,278.5479,280.2521,10099.0
2025-04-09 14:50:00,281.21,282.21,279.95,280.22,7464.0,280.2621,281.2587,279.0063,279.2754,7464.0
2025-04-09 14:55:00,280.24,281.7,279.98,281.04,10133.0,279.2953,280.7504,279.0362,280.0927,10133.0
2025-04-09 15:00:00,280.8,283.0,280.53,282.81,11093.0,279.8535,282.046,279.5844,281.8567,11093.0
2025-04-09 15:05:00,282.79,283.91,282.59,283.0,11795.0,281.8368,282.953,281.6374,282.046,11795.0
2025-04-09 15:10:00,283.4,283.98,282.64,282.86,18997.0,282.4447,283.0227,281.6873,281.9065,18997.0
2025-04-09 15:15:00,282.62,283.32,281.68,282.36,11989.0,281.6673,282.365,280.7305,281.4082,11989.0
2025-04-09 15:20:00,282.0,282.53,281.48,282.53,21022.0,281.0494,281.5776,280.5312,281.5776,21022.0
2025-04-09 15:25:00,282.53,283.16,282.07,282.78,17431.0,281.5776,282.2055,281.1192,281.8268,17431.0
2025-04-09 15:30:00,283.01,284.04,282.47,282.9,19959.0,282.056,283.0825,281.5178,281.9464,19959.0
2025-04-09 15:35:00,283.0,283.22,281.96,282.52,13780.0,282.046,282.2653,281.0096,281.5677,13780.0
2025-04-09 15:40:00,282.51,283.02,282.29,282.68,22219.0,281.5577,282.066,281.3384,281.7271,22219.0
2025-04-09 15:45:00,282.81,283.86,282.6,283.69,20120.0,281.8567,282.9031,281.6474,282.7337,20120.0
2025-04-09 15:50:00,283.69,285.48,283.46,283.56,36970.0,282.7337,284.5177,282.5045,282.6042,36970.0
2025-04-09 15:55:00,283.61,285.13,283.32,284.35,186550.0,282.654,284.1689,282.365,283.3915,186550.0
2025-04-10 09:30:00,282.87,285.23,282.14,282.69,32915.0,281.9165,284.2685,281.1889,281.7371,32915.0
2025-04-10 09:35:00,282.67,285.05,282.67,284.31,3923.0,281.7172,284.0891,281.7172,283.3516,3923.0
2025-04-10 09:40:00,284.19,284.82,283.65,284.38,3379.0,283.232,283.8599,282.6939,283.4214,3379.0
2025-04-10 09:45:00,284.83,286.83,284.61,285.86,17876.0,283.8699,285.8631,283.6506,284.8964,17876.0
2025-04-10 09:50:00,285.96,287.3,285.46,286.98,4336.0,284.9961,286.3316,284.4978,286.0126,4336.0
2025-04-10 09:55:00,285.2,286.72,285.06,286.56,4702.0,284.2386,285.7535,284.0991,285.594,4702.0
2025-04-10 10:00:00,286.32,288.0,286.15,287.77,13420.0,285.3549,287.0292,285.1854,286.8,13420.0
2025-04-10 10:05:00,287.9,288.5,286.7,286.7,8474.0,286.9295,287.5275,285.7336,285.7336,8474.0
2025-04-10 10:10:00,286.79,287.46,286.52,286.98,3136.0,285.8233,286.491,285.5542,286.0126,3136.0
2025-04-10 10:15:00,287.05,287.23,286.21,286.21,1931.0,286.0824,286.2618,285.2452,285.2452,1931.0
2025-04-10 10:20:00,286.54,286.61,285.16,286.3,6388.0,285.5741,285.6439,284.1988,285.3349,6388.0
2025-04-10 10:25:00,286.3,286.89,285.34,285.35,4319.0,285.3349,285.9229,284.3782,284.3881,4319.0
2025-04-10 10:30:00,285.17,286.45,285.17,286.45,12925.0,284.2087,285.4844,284.2087,285.4844,12925.0
2025-04-10 10:35:00,286.22,286.22,285.86,285.86,800.0,285.2552,285.2552,284.8964,284.8964,800.0
2025-04-10 10:40:00,286.08,286.21,285.0,285.68,3437.0,285.1157,285.2452,284.0393,284.717,3437.0
2025-04-10 10:45:00,285.75,285.75,284.8,284.81,1410.0,284.7868,284.7868,283.84,283.8499,1410.0
2025-04-10 10:50:00,284.89,285.17,283.98,283.98,2499.0,283.9297,284.2087,283.0227,283.0227,2499.0
2025-04-10 10:55:00,284.54,284.73,283.43,283.81,5014.0,283.5809,283.7702,282.4746,282.8533,5014.0
2025-04-10 11:00:00,283.8,284.55,283.4,284.55,3447.0,282.8433,283.5908,282.4447,283.5908,3447.0
2025-04-10 11:05:00,284.58,284.86,284.36,284.86,3254.0,283.6207,283.8998,283.4015,283.8998,3254.0
2025-04-10 11:10:00,284.86,284.86,283.85,284.14,10269.0,283.8998,283.8998,282.8932,283.1822,10269.0
2025-04-10 11:15:00,284.33,284.52,283.53,283.7,6181.0,283.3716,283.5609,282.5743,282.7437,6181.0
2025-04-10 11:20:00,283.7,284.29,283.67,283.82,5725.0,282.7437,283.3317,282.7138,282.8633,5725.0
2025-04-10 11:25:00,283.94,284.31,283.65,284.31,4320.0,282.9829,283.3516,282.6939,283.3516,4320.0
2025-04-10 11:30:00,284.13,284.13,283.01,283.46,6259.0,283.1722,283.1722,282.056,282.5045,6259.0
2025-04-10 11:35:00,283.49,283.49,281.5,281.5,13513.0,282.5344,282.5344,280.5511,280.5511,13513.0
2025-04-10 11:40:00,281.5,282.85,281.5,282.34,10203.0,280.5511,281.8966,280.5511,281.3883,10203.0
2025-04-10 11:45:00,282.03,282.79,282.03,282.19,3554.0,281.0793,281.8368,281.0793,281.2388,3554.0
2025-04-10 11:50:00,282.19,282.21,281.48,282.09,5292.0,281.2388,281.2587,280.5312,281.1391,5292.0
2025-04-10 11:55:00,281.79,281.79,280.81,280.87,4152.0,280.8401,280.8401,279.8634,279.9232,4152.0
2025-04-10 12:00:00,281.26,281.46,279.82,279.89,5190.0,280.3119,280.5112,278.8768,278.9465,5190.0
2025-04-10 12:05:00,279.92,281.07,279.77,280.47,8158.0,278.9764,280.1226,278.8269,279.5246,8158.0
2025-04-10 12:10:00,280.38,280.88,279.89,280.13,9475.0,279.4349,279.9332,278.9465,279.1857,9475.0
2025-04-10 12:15:00,280.13,280.15,279.37,279.53,11739.0,279.1857,279.2057,278.4283,278.5877,11739.0
2025-04-10 12:20:00,279.37,279.37,277.66,278.72,12010.0,278.4283,278.4283,276.724,277.7805,12010.0
2025-04-10 12:25:00,278.63,279.2,277.46,278.51,4653.0,277.6908,278.2589,276.5247,277.5712,4653.0
2025-04-10 12:30:00,279.02,280.45,278.85,280.19,7945.0,278.0795,279.5046,277.91,279.2455,7945.0
2025-04-10 12:35:00,280.22,280.85,279.72,280.29,6179.0,279.2754,279.9033,278.7771,279.3452,6179.0
2025-04-10 12:40:00,280.24,280.35,279.44,280.14,10998.0,279.2953,279.405,278.498,279.1957,10998.0
2025-04-10 12:45:00,280.14,280.95,279.03,280.53,11354.0,279.1957,280.003,278.0894,279.5844,11354.0
2025-04-10 12:50:00,280.6,281.04,280.11,280.26,4023.0,279.6541,280.0927,279.1658,279.3153,4023.0
2025-04-10 12:55:00,280.37,280.72,280.1,280.5,5026.0,279.4249,279.7737,279.1558,279.5545,5026.0
2025-04-10 13:00:00,280.49,282.46,280.03,281.36,19303.0,279.5445,281.5079,279.0861,280.4116,19303.0
2025-04-10 13:05:00,281.36,281.36,278.96,278.96,6140.0,280.4116,280.4116,278.0197,278.0197,6140.0
2025-04-10 13:10:00,279.34,279.34,277.62,278.03,9587.0,278.3984,278.3984,276.6842,277.0928,9587.0
2025-04-10 13:15:00,277.75,278.46,277.75,278.4,14428.0,276.8137,277.5213,276.8137,277.4616,14428.0
2025-04-10 13:20:00,278.59,278.77,277.24,278.34,5749.0,277.6509,277.8303,276.3055,277.4018,5749.0
2025-04-10 13:25:00,278.64,280.21,278.46,280.09,6161.0,277.7007,279.2655,277.5213,279.1459,6161.0
2025-04-10 13:30:00,279.94,280.82,279.64,280.14,9231.0,278.9964,279.8734,278.6974,279.1957,9231.0
2025-04-10 13:35:00,280.31,281.18,280.17,280.7,2589.0,279.3651,280.2322,279.2256,279.7538,2589.0
2025-04-10 13:40:00,280.74,282.51,280.73,281.98,5064.0,279.7937,281.5577,279.7837,281.0295,5064.0
2025-04-10 13:45:00,281.87,283.62,281.87,282.5,10270.0,280.9199,282.664,280.9199,281.5477,10270.0
2025-04-10 13:50:00,282.5,283.29,281.24,282.71,15427.0,281.5477,282.3351,280.292,281.757,15427.0
2025-04-10 13:55:00,282.68,283.32,281.96,282.45,7037.0,281.7271,282.365,281.0096,281.4979,7037.0
2025-04-10 14:00:00,282.8,283.69,282.48,283.66,5681.0,281.8467,282.7337,281.5278,282.7038,5681.0
2025-04-10 14:05:00,283.43,283.62,282.13,282.13,5243.0,282.4746,282.664,281.179,281.179,5243.0
2025-04-10 14:10:00,282.26,282.43,281.4,281.61,13523.0,281.3085,281.478,280.4514,280.6607,13523.0
2025-04-10 14:15:00,281.54,282.72,281.4,282.32,7605.0,280.591,281.767,280.4514,281.3683,7605.0
2025-04-10 14:20:00,282.29,284.03,282.28,283.91,6209.0,281.3384,283.0726,281.3285,282.953,6209.0
2025-04-10 14:25:00,283.91,285.0,283.74,284.68,7448.0,282.953,284.0393,282.7836,283.7204,7448.0
2025-04-10 14:30:00,284.54,285.39,284.42,284.43,6717.0,283.5809,284.428,283.4613,283.4712,6717.0
2025-04-10 14:35:00,283.88,284.44,283.85,283.91,5383.0,282.9231,283.4812,282.8932,282.953,5383.0
2025-04-10 14:40:00,284.17,285.55,284.14,285.31,5041.0,283.2121,284.5874,283.1822,284.3483,5041.0
2025-04-10 14:45:00,285.35,285.35,283.97,283.97,3663.0,284.3881,284.3881,283.0128,283.0128,3663.0
2025-04-10 14:50:00,284.08,284.55,283.58,283.58,3187.0,283.1224,283.5908,282.6241,282.6241,3187.0
2025-04-10 14:55:00,283.07,284.07,283.06,284.02,2279.0,282.1158,283.1124,282.1058,283.0626,2279.0
2025-04-10 15:00:00,283.73,285.01,283.53,284.97,6115.0,282.7736,284.0493,282.5743,284.0094,6115.0
2025-04-10 15:05:00,284.93,285.14,282.77,282.96,6072.0,283.9695,284.1788,281.8168,282.0062,6072.0
2025-04-10 15:10:00,283.1,283.58,282.93,283.3,4875.0,282.1457,282.6241,281.9763,282.345,4875.0
2025-04-10 15:15:00,283.3,284.35,283.01,284.1,16613.0,282.345,283.3915,282.056,283.1423,16613.0
2025-04-10 15:20:00,284.09,284.9,283.26,283.4,8201.0,283.1324,283.9396,282.3052,282.4447,8201.0
2025-04-10 15:25:00,283.28,283.72,281.68,281.7,8472.0,282.3251,282.7636,280.7305,280.7504,8472.0
2025-04-10 15:30:00,281.59,282.78,281.57,282.27,21043.0,280.6408,281.8268,280.6209,281.3185,21043.0
2025-04-10 15:35:00,281.47,281.8,280.41,280.81,10705.0,280.5212,280.8501,279.4648,279.8634,10705.0
2025-04-10 15:40:00,280.81,281.26,278.95,279.03,21493.0,279.8634,280.3119,278.0097,278.0894,21493.0
2025-04-10 15:45:00,279.28,280.63,279.04,280.46,21504.0,278.3386,279.684,278.0994,279.5146,21504.0
2025-04-10 15:50:00,280.54,282.12,280.45,281.42,33572.0,279.5943,281.169,279.5046,280.4714,33572.0
2025-04-10 15:55:00,281.28,282.64,280.61,282.41,88785.0,280.3318,281.6873,279.6641,281.458,88785.0
2025-04-11 09:30:00,281.33,281.33,277.17,279.07,43651.0,280.3817,280.3817,276.2357,278.1293,43651.0
2025-04-11 09:35:00,278.84,279.53,276.46,278.99,7067.0,277.9001,278.5877,275.5281,278.0496,7067.0
2025-04-11 09:40:00,278.22,278.53,276.8,278.05,6472.0,277.2822,277.5911,275.8669,277.1127,6472.0
2025-04-11 09:45:00,278.14,280.33,278.14,279.77,10416.0,277.2024,279.385,277.2024,278.8269,10416.0
2025-04-11 09:50:00,279.77,279.87,278.19,278.69,9429.0,278.8269,278.9266,277.2523,277.7506,9429.0
2025-04-11 09:55:00,278.46,278.46,276.55,277.15,14098.0,277.5213,277.5213,275.6178,276.2158,14098.0
2025-04-11 10:00:00,276.75,278.89,276.18,278.81,9786.0,275.8171,277.9499,275.249,277.8702,9786.0
2025-04-11 10:05:00,279.06,279.75,278.58,279.5,7766.0,278.1193,278.807,277.6409,278.5578,7766.0
2025-04-11 10:10:00,279.39,279.94,278.78,279.94,10349.0,278.4482,278.9964,277.8403,278.9964,10349.0
2025-04-11 10:15:00,279.78,280.01,279.2,279.34,4458.0,278.8369,279.0661,278.2589,278.3984,4458.0
2025-04-11 10:20:00,279.19,279.67,278.38,278.55,7456.0,278.2489,278.7273,277.4416,277.611,7456.0
2025-04-11 10:25:00,278.57,278.77,278.1,278.47,8740.0,277.631,277.8303,277.1626,277.5313,8740.0
2025-04-11 10:30:00,278.46,279.35,278.12,278.79,5537.0,277.5213,278.4083,277.1825,277.8502,5537.0
2025-04-11 10:35:00,279.01,279.83,278.96,279.51,3838.0,278.0695,278.8867,278.0197,278.5678,3838.0
2025-04-11 10:40:00,279.28,280.35,279.28,280.15,2655.0,278.3386,279.405,278.3386,279.2057,2655.0
2025-04-11 10:45:00,280.42,280.89,280.17,280.56,3110.0,279.4747,279.9432,279.2256,279.6143,3110.0
2025-04-11 10:50:00,280.11,280.33,279.7,279.91,3389.0,279.1658,279.385,278.7572,278.9665,3389.0
2025-04-11 10:55:00,279.97,280.36,279.85,279.85,4291.0,279.0263,279.4149,278.9067,278.9067,4291.0
2025-04-11 11:00:00,280.05,281.36,279.58,279.8,8380.0,279.106,280.4116,278.6376,278.8568,8380.0
2025-04-11 11:05:00,278.91,279.26,278.91,278.98,3323.0,277.9698,278.3187,277.9698,278.0396,3323.0
2025-04-11 11:10:00,278.96,279.73,278.59,278.63,7759.0,278.0197,278.7871,277.6509,277.6908,7759.0
2025-04-11 11:15:00,278.63,278.92,278.0,278.23,4151.0,277.6908,277.9798,277.0629,277.2921,4151.0
2025-04-11 11:20:00,278.25,278.66,278.16,278.25,6843.0,277.3121,277.7207,277.2224,277.3121,6843.0
2025-04-11 11:25:00,278.25,278.53,277.91,278.44,5660.0,277.3121,277.5911,276.9732,277.5014,5660.0
2025-04-11 11:30:00,278.15,278.57,277.77,278.09,4819.0,277.2124,277.631,276.8337,277.1526,4819.0
2025-04-11 11:35:00,278.0,278.58,278.0,278.44,4509.0,277.0629,277.6409,277.0629,277.5014,4509.0
2025-04-11 11:40:00,278.32,279.17,278.17,278.97,3709.0,277.3818,278.229,277.2323,278.0296,3709.0
2025-04-11 11:45:00,278.88,279.2,278.45,279.03,6755.0,277.9399,278.2589,277.5114,278.0894,6755.0
2025-04-11 11:50:00,279.19,279.38,278.86,279.21,5913.0,278.2489,278.4382,277.92,278.2688,5913.0
2025-04-11 11:55:00,279.21,279.87,279.06,279.68,6724.0,278.2688,278.9266,278.1193,278.7372,6724.0
2025-04-11 12:00:00,279.63,280.26,279.58,280.26,1726.0,278.6874,279.3153,278.6376,279.3153,1726.0
2025-04-11 12:05:00,280.34,280.66,280.22,280.56,7025.0,279.395,279.7139,279.2754,279.6143,7025.0
2025-04-11 12:10:00,280.56,281.4,280.56,281.29,9046.0,279.6143,280.4514,279.6143,280.3418,9046.0
2025-04-11 12:15:00,281.33,281.66,281.12,281.66,2523.0,280.3817,280.7106,280.1724,280.7106,2523.0
2025-04-11 12:20:00,281.61,281.85,281.39,281.42,6764.0,280.6607,280.8999,280.4415,280.4714,6764.0
2025-04-11 12:25:00,281.14,281.39,281.07,281.29,2852.0,280.1923,280.4415,280.1226,280.3418,2852.0
2025-04-11 12:30:00,281.12,282.22,281.06,282.21,4562.0,280.1724,281.2687,280.1126,281.2587,4562.0
2025-04-11 12:35:00,282.3,282.57,282.14,282.56,15467.0,281.3484,281.6175,281.1889,281.6075,15467.0
2025-04-11 12:40:00,282.56,282.95,282.31,282.84,6447.0,281.6075,281.9962,281.3584,281.8866,6447.0
2025-04-11 12:45:00,282.67,283.1,282.51,282.89,4436.0,281.7172,282.1457,281.5577,281.9364,4436.0
2025-04-11 12:50:00,282.83,283.08,282.65,282.74,1750.0,281.8766,282.1258,281.6972,281.7869,1750.0
2025-04-11 12:55:00,282.75,283.05,282.74,282.93,52509.0,281.7969,282.0959,281.7869,281.9763,52509.0
2025-04-11 13:00:00,283.08,283.65,282.97,283.03,7261.0,282.1258,282.6939,282.0161,282.0759,7261.0
2025-04-11 13:05:00,282.93,283.33,282.77,283.03,4166.0,281.9763,282.3749,281.8168,282.0759,4166.0
2025-04-11 13:10:00,283.22,283.24,282.91,283.08,3265.0,282.2653,282.2852,281.9563,282.1258,3265.0
2025-04-11 13:15:00,283.22,283.33,282.81,283.01,4333.0,282.2653,282.3749,281.8567,282.056,4333.0
2025-04-11 13:20:00,283.14,283.5,282.88,283.26,3424.0,282.1856,282.5444,281.9264,282.3052,3424.0
2025-04-11 13:25:00,283.01,283.27,282.37,282.46,3719.0,282.056,282.3151,281.4182,281.5079,3719.0
2025-04-11 13:30:00,282.62,282.84,282.57,282.71,2550.0,281.6673,281.8866,281.6175,281.757,2550.0
2025-04-11 13:35:00,282.51,283.68,282.42,283.68,4569.0,281.5577,282.7238,281.468,282.7238,4569.0
2025-04-11 13:40:00,283.55,284.6,283.54,284.32,26049.0,282.5942,283.6407,282.5842,283.3616,26049.0
2025-04-11 13:45:00,284.14,284.14,283.39,283.48,9706.0,283.1822,283.1822,282.4347,282.5244,9706.0
2025-04-11 13:50:00,283.43,283.76,283.23,283.55,6222.0,282.4746,282.8035,282.2753,282.5942,6222.0
2025-04-11 13:55:00,283.47,283.57,282.22,282.47,14494.0,282.5145,282.6141,281.2687,281.5178,14494.0
2025-04-11 14:00:00,282.68,283.17,282.53,282.94,69342.0,281.7271,282.2155,281.5776,281.9862,69342.0
2025-04-11 14:05:00,282.75,282.9,282.05,282.43,13025.0,281.7969,281.9464,281.0992,281.478,13025.0
2025-04-11 14:10:00,282.32,282.37,281.96,282.18,8721.0,281.3683,281.4182,281.0096,281.2288,8721.0
2025-04-11 14:15:00,282.37,282.51,281.16,281.28,6580.0,281.4182,281.5577,280.2122,280.3318,6580.0
2025-04-11 14:20:00,281.23,281.68,280.99,281.55,6811.0,280.282,280.7305,280.0428,280.6009,6811.0
2025-04-11 14:25:00,281.57,281.77,281.24,281.57,4322.0,280.6209,280.8202,280.292,280.6209,4322.0
2025-04-11 14:30:00,281.87,282.0,281.4,281.6,3143.0,280.9199,281.0494,280.4514,280.6508,3143.0
2025-04-11 14:35:00,281.53,281.84,281.33,281.83,7723.0,280.581,280.89,280.3817,280.88,7723.0
2025-04-11 14:40:00,281.79,282.06,281.69,281.84,3846.0,280.8401,281.1092,280.7405,280.89,3846.0
2025-04-11 14:45:00,281.8,282.44,281.77,282.36,37790.0,280.8501,281.4879,280.8202,281.4082,37790.0
2025-04-11 14:50:00,282.33,282.34,281.57,281.9,23225.0,281.3783,281.3883,280.6209,280.9498,23225.0
2025-04-11 14:55:00,281.88,282.05,281.5,281.67,9600.0,280.9298,281.0992,280.5511,280.7205,9600.0
2025-04-11 15:00:00,281.72,282.18,281.51,281.63,17500.0,280.7704,281.2288,280.5611,280.6807,17500.0
2025-04-11 15:05:00,281.52,282.68,281.44,282.68,30272.0,280.571,281.7271,280.4913,281.7271,30272.0
2025-04-11 15:10:00,282.67,283.16,282.54,282.58,63861.0,281.7172,282.2055,281.5876,281.6275,63861.0
2025-04-11 15:15:00,282.6,283.06,282.4,283.05,15780.0,281.6474,282.1058,281.4481,282.0959,15780.0
2025-04-11 15:20:00,283.09,283.31,282.8,282.89,26592.0,282.1357,282.355,281.8467,281.9364,26592.0
2025-04-11 15:25:00,282.98,283.64,282.93,283.19,39295.0,282.0261,282.6839,281.9763,282.2354,39295.0
2025-04-11 15:30:00,283.01,283.35,282.5,283.28,31103.0,282.056,282.3949,281.5477,282.3251,31103.0
2025-04-11 15:35:00,283.15,283.52,282.68,283.37,14650.0,282.1955,282.5643,281.7271,282.4148,14650.0
2025-04-11 15:40:00,283.52,283.67,282.9,283.18,21505.0,282.5643,282.7138,281.9464,282.2254,21505.0
2025-04-11 15:45:00,283.18,283.66,282.87,283.3,74898.0,282.2254,282.7038,281.9165,282.345,74898.0
2025-04-11 15:50:00,283.32,283.97,283.18,283.47,60441.0,282.365,283.0128,282.2254,282.5145,60441.0
2025-04-11 15:55:00,283.55,283.55,283.16,283.39,157478.0,282.5942,282.5942,282.2055,282.4347,157478.0
2025-04-14 09:30:00,285.09,286.38,283.65,285.73,29720.0,284.129,285.4147,282.6939,284.7668,29720.0
2025-04-14 09:35:00,285.59,287.03,284.75,286.76,10875.0,284.6273,286.0625,283.7901,285.7934,10875.0
2025-04-14 09:40:00,286.84,288.12,285.76,287.89,6877.0,285.8731,287.1488,284.7967,286.9196,6877.0
2025-04-14 09:45:00,287.34,288.1,286.4,286.94,5544.0,286.3714,287.1289,285.4346,285.9728,5544.0
2025-04-14 09:50:00,287.48,288.19,287.08,287.47,4143.0,286.5109,287.2186,286.1123,286.501,4143.0
2025-04-14 09:55:00,287.05,287.3,285.88,286.8,9221.0,286.0824,286.3316,284.9163,285.8332,9221.0
2025-04-14 10:00:00,286.7,288.13,286.61,287.45,20599.0,285.7336,287.1588,285.6439,286.481,20599.0
2025-04-14 10:05:00,287.6,288.16,287.25,288.11,8687.0,286.6305,287.1887,286.2817,287.1388,8687.0
2025-04-14 10:10:00,288.03,288.47,286.88,287.23,8992.0,287.0591,287.4976,285.913,286.2618,8992.0
2025-04-14 10:15:00,286.98,286.98,285.92,286.23,8170.0,286.0126,286.0126,284.9562,285.2652,8170.0
2025-04-14 10:20:00,286.23,286.5,285.44,285.85,9950.0,285.2652,285.5342,284.4778,284.8864,9950.0
2025-04-14 10:25:00,286.08,286.41,285.85,286.26,8096.0,285.1157,285.4446,284.8864,285.2951,8096.0
2025-04-14 10:30:00,286.47,286.65,286.01,286.31,4753.0,285.5043,285.6837,285.0459,285.3449,4753.0
2025-04-14 10:35:00,286.3,286.71,286.3,286.41,4279.0,285.3349,285.7435,285.3349,285.4446,4279.0
2025-04-14 10:40:00,286.32,287.12,286.32,286.87,8268.0,285.3549,286.1522,285.3549,285.903,8268.0
2025-04-14 10:45:00,287.0,287.62,286.96,287.48,7288.0,286.0326,286.6505,285.9927,286.5109,7288.0
2025-04-14 10:50:00,287.48,288.32,287.47,288.32,11334.0,286.5109,287.3481,286.501,287.3481,11334.0
2025-04-14 10:55:00,288.22,288.69,287.8,288.06,11706.0,287.2484,287.7169,286.8299,287.089,11706.0
2025-04-14 11:00:00,288.17,288.58,288.1,288.1,3295.0,287.1986,287.6072,287.1289,287.1289,3295.0
2025-04-14 11:05:00,288.06,288.22,287.91,288.11,2248.0,287.089,287.2484,286.9395,287.1388,2248.0
2025-04-14 11:10:00,287.89,288.27,287.84,288.22,4195.0,286.9196,287.2983,286.8697,287.2484,4195.0
2025-04-14 11:15:00,287.87,288.34,287.73,288.24,3896.0,286.8996,287.368,286.7601,287.2684,3896.0
2025-04-14 11:20:00,288.13,288.55,288.1,288.1,2821.0,287.1588,287.5773,287.1289,287.1289,2821.0
2025-04-14 11:25:00,288.0,288.28,287.64,287.69,3344.0,287.0292,287.3082,286.6704,286.7202,3344.0
2025-04-14 11:30:00,287.73,288.49,287.56,288.49,4186.0,286.7601,287.5175,286.5907,287.5175,4186.0
2025-04-14 11:35:00,288.33,288.33,288.02,288.03,1200.0,287.3581,287.3581,287.0491,287.0591,1200.0
2025-04-14 11:40:00,288.0,288.38,287.64,288.35,2836.0,287.0292,287.4079,286.6704,287.378,2836.0
2025-04-14 11:45:00,288.31,288.45,288.07,288.4,1400.0,287.3381,287.4777,287.099,287.4278,1400.0
2025-04-14 11:50:00,288.16,288.42,287.76,288.42,1465.0,287.1887,287.4478,286.79,287.4478,1465.0
2025-04-14 11:55:00,288.38,288.5,288.2,288.33,1362.0,287.4079,287.5275,287.2285,287.3581,1362.0
2025-04-14 12:00:00,288.02,288.22,287.94,288.06,1402.0,287.0491,287.2484,286.9694,287.089,1402.0
2025-04-14 12:05:00,288.06,288.3,287.67,288.04,5422.0,287.089,287.3282,286.7003,287.0691,5422.0
2025-04-14 12:10:00,288.18,288.48,287.76,288.44,5510.0,287.2086,287.5076,286.79,287.4677,5510.0
2025-04-14 12:15:00,288.68,288.68,288.24,288.27,2860.0,287.7069,287.7069,287.2684,287.2983,2860.0
2025-04-14 12:20:00,288.42,288.71,288.12,288.47,3022.0,287.4478,287.7368,287.1488,287.4976,3022.0
2025-04-14 12:25:00,288.46,288.46,287.96,288.19,2100.0,287.4876,287.4876,286.9893,287.2186,2100.0
2025-04-14 12:30:00,288.13,288.48,288.0,288.47,11767.0,287.1588,287.5076,287.0292,287.4976,11767.0
2025-04-14 12:35:00,288.4,288.4,288.07,288.07,1186.0,287.4278,287.4278,287.099,287.099,1186.0
2025-04-14 12:40:00,288.21,288.33,287.93,288.24,10297.0,287.2385,287.3581,286.9594,287.2684,10297.0
2025-04-14 12:45:00,288.28,288.84,288.18,288.3,5601.0,287.3082,287.8664,287.2086,287.3282,5601.0
2025-04-14 12:50:00,288.28,288.58,287.9,288.34,4506.0,287.3082,287.6072,286.9295,287.368,4506.0
2025-04-14 12:55:00,288.71,288.71,288.42,288.59,2430.0,287.7368,287.7368,287.4478,287.6172,2430.0
2025-04-14 13:00:00,288.63,290.13,287.99,288.3,13920.0,287.6571,289.152,287.0192,287.3282,13920.0
2025-04-14 13:05:00,288.35,288.64,288.11,288.19,2895.0,287.378,287.667,287.1388,287.2186,2895.0
2025-04-14 13:10:00,288.36,288.51,288.23,288.38,2483.0,287.388,287.5375,287.2584,287.4079,2483.0
2025-04-14 13:15:00,288.34,288.36,287.98,288.18,1634.0,287.368,287.388,287.0093,287.2086,1634.0
2025-04-14 13:20:00,288.45,288.48,288.25,288.38,1694.0,287.4777,287.5076,287.2783,287.4079,1694.0
2025-04-14 13:25:00,288.22,288.28,288.07,288.25,8842.0,287.2484,287.3082,287.099,287.2783,8842.0
2025-04-14 13:30:00,288.25,288.68,287.91,288.49,3342.0,287.2783,287.7069,286.9395,287.5175,3342.0
2025-04-14 13:35:00,288.64,288.84,288.59,288.74,1045.0,287.667,287.8664,287.6172,287.7667,1045.0
2025-04-14 13:40:00,288.74,288.83,288.5,288.5,1875.0,287.7667,287.8564,287.5275,287.5275,1875.0
2025-04-14 13:45:00,288.64,288.72,288.29,288.51,3204.0,287.667,287.7468,287.3182,287.5375,3204.0
2025-04-14 13:50:00,288.62,288.86,288.44,288.44,2054.0,287.6471,287.8863,287.4677,287.4677,2054.0
2025-04-14 13:55:00,288.57,288.93,288.46,288.68,2644.0,287.5973,287.9561,287.4876,287.7069,2644.0
2025-04-14 14:00:00,288.76,288.92,288.58,288.85,1738.0,287.7866,287.9461,287.6072,287.8763,1738.0
2025-04-14 14:05:00,288.84,289.11,288.54,288.73,2675.0,287.8664,288.1354,287.5674,287.7567,2675.0
2025-04-14 14:10:00,288.93,289.17,288.83,289.06,4291.0,287.9561,288.1952,287.8564,288.0856,4291.0
2025-04-14 14:15:00,288.98,289.08,288.66,288.66,7091.0,288.0059,288.1056,287.687,287.687,7091.0
2025-04-14 14:20:00,288.79,289.42,288.78,289.29,2881.0,287.8165,288.4444,287.8066,288.3148,2881.0
2025-04-14 14:25:00,289.34,289.34,288.95,289.07,2803.0,288.3647,288.3647,287.976,288.0956,2803.0
2025-04-14 14:30:00,289.12,289.47,289.12,289.3,8239.0,288.1454,288.4942,288.1454,288.3248,8239.0
2025-04-14 14:35:00,289.47,289.5,289.19,289.35,3931.0,288.4942,288.5241,288.2152,288.3746,3931.0
2025-04-14 14:40:00,289.25,289.5,289.12,289.49,2320.0,288.275,288.5241,288.1454,288.5142,2320.0
2025-04-14 14:45:00,289.24,289.64,289.08,289.5,4207.0,288.265,288.6637,288.1056,288.5241,4207.0
2025-04-14 14:50:00,289.5,289.82,289.24,289.81,7969.0,288.5241,288.8431,288.265,288.8331,7969.0
2025-04-14 14:55:00,289.7,290.0,289.47,289.83,8867.0,288.7235,289.0224,288.4942,288.853,8867.0
2025-04-14 15:00:00,289.84,290.24,289.83,289.97,6828.0,288.863,289.2616,288.853,288.9926,6828.0
2025-04-14 15:05:00,289.97,290.21,289.85,290.2,14751.0,288.9926,289.2317,288.873,289.2218,14751.0
2025-04-14 15:10:00,290.17,290.25,289.84,290.06,17427.0,289.1919,289.2716,288.863,289.0822,17427.0
2025-04-14 15:15:00,289.95,290.55,289.74,290.06,8282.0,288.9726,289.5706,288.7633,289.0822,8282.0
2025-04-14 15:20:00,290.13,290.44,290.0,290.34,20271.0,289.152,289.461,289.0224,289.3613,20271.0
2025-04-14 15:25:00,290.2,290.28,289.83,289.99,4882.0,289.2218,289.3015,288.853,289.0125,4882.0
2025-04-14 15:30:00,289.99,290.19,289.78,289.98,7822.0,289.0125,289.2118,288.8032,289.0025,7822.0
2025-04-14 15:35:00,289.96,290.08,289.49,289.49,6771.0,288.9826,289.1022,288.5142,288.5142,6771.0
2025-04-14 15:40:00,289.53,290.25,289.53,290.0,10690.0,288.554,289.2716,288.554,289.0224,10690.0
2025-04-14 15:45:00,290.0,290.2,289.52,289.73,11219.0,289.0224,289.2218,288.5441,288.7534,11219.0
2025-04-14 15:50:00,289.64,289.64,288.71,288.79,21204.0,288.6637,288.6637,287.7368,287.8165,21204.0
2025-04-14 15:55:00,288.72,288.8,288.23,288.52,77720.0,287.7468,287.8265,287.2584,287.5474,77720.0
2025-04-15 09:30:00,288.75,289.09,285.63,287.56,35224.0,287.7767,288.1155,284.6672,286.5907,35224.0
2025-04-15 09:35:00,287.43,288.67,287.42,288.21,3168.0,286.4611,287.6969,286.4511,287.2385,3168.0
2025-04-15 09:40:00,288.21,289.14,288.13,288.56,6116.0,287.2385,288.1653,287.1588,287.5873,6116.0
2025-04-15 09:45:00,288.12,288.79,287.64,288.75,12487.0,287.1488,287.8165,286.6704,287.7767,12487.0
2025-04-15 09:50:00,288.95,288.98,288.36,288.74,2525.0,287.976,288.0059,287.388,287.7667,2525.0
2025-04-15 09:55:00,288.37,288.86,288.21,288.72,5997.0,287.3979,287.8863,287.2385,287.7468,5997.0
2025-04-15 10:00:00,288.75,289.04,288.12,288.33,8800.0,287.7767,288.0657,287.1488,287.3581,8800.0
2025-04-15 10:05:00,288.47,288.78,288.1,288.12,26628.0,287.4976,287.8066,287.1289,287.1488,26628.0
2025-04-15 10:10:00,288.17,288.58,287.93,288.08,4123.0,287.1986,287.6072,286.9594,287.1089,4123.0
2025-04-15 10:15:00,288.01,288.31,287.58,287.81,9066.0,287.0392,287.3381,286.6106,286.8398,9066.0
2025-04-15 10:20:00,287.82,288.05,287.0,287.58,8819.0,286.8498,287.079,286.0326,286.6106,8819.0
2025-04-15 10:25:00,287.59,288.41,287.58,288.11,10346.0,286.6206,287.4378,286.6106,287.1388,10346.0
2025-04-15 10:30:00,288.11,288.11,287.46,287.5,5196.0,287.1388,287.1388,286.491,286.5309,5196.0
2025-04-15 10:35:00,287.44,287.71,287.01,287.44,5547.0,286.4711,286.7402,286.0425,286.4711,5547.0
2025-04-15 10:40:00,287.52,287.9,287.43,287.81,2438.0,286.5508,286.9295,286.4611,286.8398,2438.0
2025-04-15 10:45:00,287.76,288.11,287.16,287.56,7187.0,286.79,287.1388,286.192,286.5907,7187.0
2025-04-15 10:50:00,287.6,288.4,287.6,288.28,2608.0,286.6305,287.4278,286.6305,287.3082,2608.0
2025-04-15 10:55:00,288.2,288.38,287.76,287.79,3651.0,287.2285,287.4079,286.79,286.8199,3651.0
2025-04-15 11:00:00,287.79,288.38,287.78,288.15,3159.0,286.8199,287.4079,286.8099,287.1787,3159.0
2025-04-15 11:05:00,288.19,288.51,287.88,288.0,1214.0,287.2186,287.5375,286.9096,287.0292,1214.0
2025-04-15 11:10:00,287.86,288.16,287.56,288.09,3530.0,286.8897,287.1887,286.5907,287.1189,3530.0
2025-04-15 11:15:00,288.16,288.16,287.8,287.97,1632.0,287.1887,287.1887,286.8299,286.9993,1632.0
2025-04-15 11:20:00,287.93,288.09,287.7,287.92,2313.0,286.9594,287.1189,286.7302,286.9495,2313.0
2025-04-15 11:25:00,287.68,287.91,287.16,287.16,1628.0,286.7103,286.9395,286.192,286.192,1628.0
2025-04-15 11:30:00,287.41,287.86,287.3,287.31,4849.0,286.4412,286.8897,286.3316,286.3415,4849.0
2025-04-15 11:35:00,287.31,287.75,287.31,287.66,624.0,286.3415,286.78,286.3415,286.6903,624.0
2025-04-15 11:40:00,287.43,287.62,287.27,287.46,2768.0,286.4611,286.6505,286.3017,286.491,2768.0
2025-04-15 11:45:00,287.62,287.63,287.08,287.11,1611.0,286.6505,286.6604,286.1123,286.1422,1611.0
2025-04-15 11:50:00,287.06,287.5,287.06,287.17,2598.0,286.0924,286.5309,286.0924,286.202,2598.0
2025-04-15 11:55:00,287.24,287.57,287.24,287.57,1811.0,286.2718,286.6006,286.2718,286.6006,1811.0
2025-04-15 12:00:00,287.49,287.63,287.4,287.4,1817.0,286.5209,286.6604,286.4312,286.4312,1817.0
2025-04-15 12:05:00,287.58,287.67,287.18,287.23,3856.0,286.6106,286.7003,286.212,286.2618,3856.0
2025-04-15 12:10:00,287.18,287.4,286.9,286.99,1930.0,286.212,286.4312,285.9329,286.0226,1930.0
2025-04-15 12:15:00,286.99,286.99,286.73,286.88,1529.0,286.0226,286.0226,285.7635,285.913,1529.0
2025-04-15 12:20:00,286.72,286.96,286.72,286.96,2550.0,285.7535,285.9927,285.7535,285.9927,2550.0
2025-04-15 12:25:00,287.06,287.08,286.88,286.88,1350.0,286.0924,286.1123,285.913,285.913,1350.0
2025-04-15 12:30:00,287.01,287.22,286.89,286.89,3234.0,286.0425,286.2518,285.9229,285.9229,3234.0
2025-04-15 12:35:00,286.81,286.81,286.51,286.51,1212.0,285.8432,285.8432,285.5442,285.5442,1212.0
2025-04-15 12:40:00,286.66,286.74,286.46,286.71,2421.0,285.6937,285.7734,285.4944,285.7435,2421.0
2025-04-15 12:45:00,286.66,286.99,286.66,286.69,2931.0,285.6937,286.0226,285.6937,285.7236,2931.0
2025-04-15 12:50:00,286.76,286.76,286.49,286.72,2014.0,285.7934,285.7934,285.5243,285.7535,2014.0
2025-04-15 12:55:00,286.74,286.74,286.25,286.25,3005.0,285.7734,285.7734,285.2851,285.2851,3005.0
2025-04-15 13:00:00,286.45,286.64,286.3,286.62,2365.0,285.4844,285.6738,285.3349,285.6538,2365.0
2025-04-15 13:05:00,286.65,286.66,286.35,286.35,826.0,285.6837,285.6937,285.3848,285.3848,826.0
2025-04-15 13:10:00,286.47,286.75,286.43,286.51,2067.0,285.5043,285.7834,285.4645,285.5442,2067.0
2025-04-15 13:15:00,286.52,286.52,286.11,286.23,5056.0,285.5542,285.5542,285.1456,285.2652,5056.0
2025-04-15 13:20:00,286.4,286.4,286.11,286.29,1944.0,285.4346,285.4346,285.1456,285.325,1944.0
2025-04-15 13:25:00,285.95,286.25,285.94,286.13,1408.0,284.9861,285.2851,284.9761,285.1655,1408.0
2025-04-15 13:30:00,286.13,286.35,286.1,286.24,3373.0,285.1655,285.3848,285.1356,285.2751,3373.0
2025-04-15 13:35:00,286.18,286.37,286.1,286.21,2250.0,285.2153,285.4047,285.1356,285.2452,2250.0
2025-04-15 13:40:00,286.37,286.67,286.3,286.56,1455.0,285.4047,285.7037,285.3349,285.594,1455.0
2025-04-15 13:45:00,286.5,286.64,286.43,286.52,6209.0,285.5342,285.6738,285.4645,285.5542,6209.0
2025-04-15 13:50:00,286.4,286.52,286.11,286.37,16105.0,285.4346,285.5542,285.1456,285.4047,16105.0
2025-04-15 13:55:00,286.42,286.7,286.42,286.7,1140.0,285.4545,285.7336,285.4545,285.7336,1140.0
2025-04-15 14:00:00,286.53,286.86,286.43,286.69,2939.0,285.5641,285.893,285.4645,285.7236,2939.0
2025-04-15 14:05:00,286.52,286.83,286.49,286.52,3174.0,285.5542,285.8631,285.5243,285.5542,3174.0
2025-04-15 14:10:00,286.52,286.84,286.49,286.84,5854.0,285.5542,285.8731,285.5243,285.8731,5854.0
2025-04-15 14:15:00,286.84,287.29,286.61,286.81,6581.0,285.8731,286.3216,285.6439,285.8432,6581.0
2025-04-15 14:20:00,286.99,287.0,286.55,286.79,5128.0,286.0226,286.0326,285.5841,285.8233,5128.0
2025-04-15 14:25:00,286.79,286.96,286.44,286.44,7014.0,285.8233,285.9927,285.4744,285.4744,7014.0
2025-04-15 14:30:00,286.44,286.66,286.34,286.65,4305.0,285.4744,285.6937,285.3748,285.6837,4305.0
2025-04-15 14:35:00,286.68,286.68,286.16,286.21,4110.0,285.7136,285.7136,285.1954,285.2452,4110.0
2025-04-15 14:40:00,286.31,286.32,285.96,286.17,3579.0,285.3449,285.3549,284.9961,285.2054,3579.0
2025-04-15 14:45:00,286.02,286.39,286.01,286.12,3623.0,285.0559,285.4246,285.0459,285.1555,3623.0
2025-04-15 14:50:00,286.09,286.25,286.0,286.09,5236.0,285.1256,285.2851,285.0359,285.1256,5236.0
2025-04-15 14:55:00,286.1,286.19,286.01,286.12,5585.0,285.1356,285.2253,285.0459,285.1555,5585.0
2025-04-15 15:00:00,286.01,286.07,285.75,285.81,5957.0,285.0459,285.1057,284.7868,284.8466,5957.0
2025-04-15 15:05:00,285.89,285.89,285.54,285.67,10112.0,284.9263,284.9263,284.5775,284.707,10112.0
2025-04-15 15:10:00,285.69,285.9,285.54,285.88,4944.0,284.727,284.9363,284.5775,284.9163,4944.0
2025-04-15 15:15:00,285.88,286.18,285.71,285.85,10178.0,284.9163,285.2153,284.7469,284.8864,10178.0
2025-04-15 15:20:00,285.7,285.92,285.54,285.67,8546.0,284.7369,284.9562,284.5775,284.707,8546.0
2025-04-15 15:25:00,285.77,285.77,285.24,285.61,6327.0,284.8067,284.8067,284.2785,284.6472,6327.0
2025-04-15 15:30:00,285.45,285.72,285.23,285.7,8918.0,284.4878,284.7569,284.2685,284.7369,8918.0
2025-04-15 15:35:00,285.57,285.76,285.26,285.26,7508.0,284.6074,284.7967,284.2984,284.2984,7508.0
2025-04-15 15:40:00,285.35,285.58,285.15,285.46,9804.0,284.3881,284.6173,284.1888,284.4978,9804.0
2025-04-15 15:45:00,285.52,285.61,285.17,285.34,12859.0,284.5576,284.6472,284.2087,284.3782,12859.0
2025-04-15 15:50:00,285.44,285.55,284.95,285.21,25294.0,284.4778,284.5874,283.9895,284.2486,25294.0
2025-04-15 15:55:00,285.18,285.27,284.52,284.75,56646.0,284.2187,284.3084,283.5609,283.7901,56646.0
2025-04-16 09:30:00,289.17,289.17,285.79,287.2,18457.0,288.1952,288.1952,284.8266,286.2319,18457.0
2025-04-16 09:35:00,288.49,288.98,287.59,288.13,12158.0,287.5175,288.0059,286.6206,287.1588,12158.0
2025-04-16 09:40:00,288.12,288.71,287.41,288.71,11694.0,287.1488,287.7368,286.4412,287.7368,11694.0
2025-04-16 09:45:00,288.73,289.54,287.83,288.28,12416.0,287.7567,288.564,286.8598,287.3082,12416.0
2025-04-16 09:50:00,288.91,289.41,288.28,288.48,18268.0,287.9361,288.4344,287.3082,287.5076,18268.0
2025-04-16 09:55:00,288.36,288.62,287.7,288.19,4709.0,287.388,287.6471,286.7302,287.2186,4709.0
2025-04-16 10:00:00,287.94,288.43,287.09,288.0,8795.0,286.9694,287.4577,286.1223,287.0292,8795.0
2025-04-16 10:05:00,288.07,288.26,287.65,288.1,5215.0,287.099,287.2883,286.6804,287.1289,5215.0
2025-04-16 10:10:00,287.87,288.34,287.57,287.65,28368.0,286.8996,287.368,286.6006,286.6804,28368.0
2025-04-16 10:15:00,287.65,287.85,287.08,287.5,10215.0,286.6804,286.8797,286.1123,286.5309,10215.0
2025-04-16 10:20:00,287.5,288.38,287.47,288.21,10164.0,286.5309,287.4079,286.501,287.2385,10164.0
2025-04-16 10:25:00,288.21,288.23,287.79,288.19,3069.0,287.2385,287.2584,286.8199,287.2186,3069.0
2025-04-16 10:30:00,288.42,288.51,288.15,288.45,6984.0,287.4478,287.5375,287.1787,287.4777,6984.0
2025-04-16 10:35:00,288.39,288.93,288.39,288.8,3014.0,287.4179,287.9561,287.4179,287.8265,3014.0
2025-04-16 10:40:00,288.79,288.85,288.53,288.57,4314.0,287.8165,287.8763,287.5574,287.5973,4314.0
2025-04-16 10:45:00,288.52,288.54,287.99,288.32,3514.0,287.5474,287.5674,287.0192,287.3481,3514.0
2025-04-16 10:50:00,288.29,288.3,288.02,288.11,4248.0,287.3182,287.3282,287.0491,287.1388,4248.0
2025-04-16 10:55:00,287.93,289.21,287.93,289.0,22784.0,286.9594,288.2351,286.9594,288.0258,22784.0
2025-04-16 11:00:00,289.04,289.46,288.7,289.46,5795.0,288.0657,288.4843,287.7268,288.4843,5795.0
2025-04-16 11:05:00,289.29,289.73,289.13,289.36,9793.0,288.3148,288.7534,288.1554,288.3846,9793.0
2025-04-16 11:10:00,289.5,289.88,289.33,289.57,7666.0,288.5241,288.9029,288.3547,288.5939,7666.0
2025-04-16 11:15:00,289.56,289.74,289.33,289.43,6035.0,288.5839,288.7633,288.3547,288.4544,6035.0
2025-04-16 11:20:00,289.36,289.48,289.24,289.28,3944.0,288.3846,288.5042,288.265,288.3049,3944.0
2025-04-16 11:25:00,289.56,290.04,289.28,290.02,5497.0,288.5839,289.0623,288.3049,289.0424,5497.0
2025-04-16 11:30:00,289.91,290.23,289.66,290.23,3655.0,288.9328,289.2517,288.6836,289.2517,3655.0
2025-04-16 11:35:00,290.2,290.29,290.05,290.23,2151.0,289.2218,289.3115,289.0723,289.2517,2151.0
2025-04-16 11:40:00,290.28,290.39,290.1,290.36,7366.0,289.3015,289.4111,289.1221,289.3812,7366.0
2025-04-16 11:45:00,290.29,290.47,289.88,290.03,5952.0,289.3115,289.4909,288.9029,289.0523,5952.0
2025-04-16 11:50:00,289.88,290.35,289.86,290.22,13090.0,288.9029,289.3713,288.8829,289.2417,13090.0
2025-04-16 11:55:00,290.22,290.23,289.37,289.6,4439.0,289.2417,289.2517,288.3946,288.6238,4439.0
2025-04-16 12:00:00,289.62,289.62,289.36,289.36,1302.0,288.6437,288.6437,288.3846,288.3846,1302.0
2025-04-16 12:05:00,289.38,289.42,289.21,289.37,3325.0,288.4045,288.4444,288.2351,288.3946,3325.0
2025-04-16 12:10:00,289.41,289.6,289.31,289.6,5070.0,288.4344,288.6238,288.3348,288.6238,5070.0
2025-04-16 12:15:00,289.8,289.99,289.32,289.41,7544.0,288.8231,289.0125,288.3447,288.4344,7544.0
2025-04-16 12:20:00,289.22,289.36,289.14,289.24,4058.0,288.2451,288.3846,288.1653,288.265,4058.0
2025-04-16 12:25:00,289.24,289.41,289.05,289.18,10493.0,288.265,288.4344,288.0757,288.2052,10493.0
2025-04-16 12:30:00,289.18,289.18,288.8,288.99,11568.0,288.2052,288.2052,287.8265,288.0159,11568.0
2025-04-16 12:35:00,288.98,288.98,288.62,288.67,4691.0,288.0059,288.0059,287.6471,287.6969,4691.0
2025-04-16 12:40:00,288.66,288.86,288.41,288.68,3483.0,287.687,287.8863,287.4378,287.7069,3483.0
2025-04-16 12:45:00,288.68,288.71,288.63,288.63,1400.0,287.7069,287.7368,287.6571,287.6571,1400.0
2025-04-16 12:50:00,288.63,288.63,288.37,288.5,7331.0,287.6571,287.6571,287.3979,287.5275,7331.0
2025-04-16 12:55:00,288.58,288.78,288.5,288.78,3850.0,287.6072,287.8066,287.5275,287.8066,3850.0
2025-04-16 13:00:00,288.69,288.7,288.21,288.41,5301.0,287.7169,287.7268,287.2385,287.4378,5301.0
2025-04-16 13:05:00,288.25,288.59,288.25,288.55,3179.0,287.2783,287.6172,287.2783,287.5773,3179.0
2025-04-16 13:10:00,288.34,288.38,288.02,288.28,4109.0,287.368,287.4079,287.0491,287.3082,4109.0
2025-04-16 13:15:00,288.39,288.39,288.15,288.2,2064.0,287.4179,287.4179,287.1787,287.2285,2064.0
2025-04-16 13:20:00,288.3,288.39,287.79,287.9,5991.0,287.3282,287.4179,286.8199,286.9295,5991.0
2025-04-16 13:25:00,287.87,288.0,287.58,287.8,5803.0,286.8996,287.0292,286.6106,286.8299,5803.0
2025-04-16 13:30:00,287.71,287.8,286.46,286.75,8547.0,286.7402,286.8299,285.4944,285.7834,8547.0
2025-04-16 13:35:00,286.75,287.16,286.75,286.86,3589.0,285.7834,286.192,285.7834,285.893,3589.0
2025-04-16 13:40:00,286.82,286.82,286.26,286.57,3529.0,285.8532,285.8532,285.2951,285.604,3529.0
2025-04-16 13:45:00,286.58,286.58,285.91,285.91,6188.0,285.614,285.614,284.9462,284.9462,6188.0
2025-04-16 13:50:00,285.95,286.02,285.6,286.01,3058.0,284.9861,285.0559,284.6373,285.0459,3058.0
2025-04-16 13:55:00,286.14,286.14,285.58,285.74,4025.0,285.1755,285.1755,284.6173,284.7768,4025.0
2025-04-16 14:00:00,285.88,286.21,285.64,286.04,7116.0,284.9163,285.2452,284.6771,285.0758,7116.0
2025-04-16 14:05:00,286.11,286.54,286.06,286.33,15948.0,285.1456,285.5741,285.0957,285.3648,15948.0
2025-04-16 14:10:00,286.35,286.78,286.34,286.77,14009.0,285.3848,285.8133,285.3748,285.8033,14009.0
2025-04-16 14:15:00,286.91,286.98,286.35,286.61,11516.0,285.9429,286.0126,285.3848,285.6439,11516.0
2025-04-16 14:20:00,286.62,287.16,286.38,287.09,2774.0,285.6538,286.192,285.4147,286.1223,2774.0
2025-04-16 14:25:00,286.84,287.05,286.71,287.05,2207.0,285.8731,286.0824,285.7435,286.0824,2207.0
2025-04-16 14:30:00,286.9,286.97,286.75,286.75,2438.0,285.9329,286.0027,285.7834,285.7834,2438.0
2025-04-16 14:35:00,286.66,286.71,286.13,286.14,6176.0,285.6937,285.7435,285.1655,285.1755,6176.0
2025-04-16 14:40:00,286.25,286.53,285.98,286.53,6601.0,285.2851,285.5641,285.016,285.5641,6601.0
2025-04-16 14:45:00,286.52,286.69,286.52,286.69,2629.0,285.5542,285.7236,285.5542,285.7236,2629.0
2025-04-16 14:50:00,286.78,286.9,286.52,286.61,7589.0,285.8133,285.9329,285.5542,285.6439,7589.0
2025-04-16 14:55:00,286.69,286.94,286.58,286.68,4245.0,285.7236,285.9728,285.614,285.7136,4245.0
2025-04-16 15:00:00,286.67,286.82,286.41,286.53,6228.0,285.7037,285.8532,285.4446,285.5641,6228.0
2025-04-16 15:05:00,286.49,286.49,286.08,286.17,14898.0,285.5243,285.5243,285.1157,285.2054,14898.0
2025-04-16 15:10:00,286.02,286.27,285.72,285.92,6300.0,285.0559,285.305,284.7569,284.9562,6300.0
2025-04-16 15:15:00,285.83,285.83,285.43,285.53,9889.0,284.8665,284.8665,284.4679,284.5675,9889.0
2025-04-16 15:20:00,285.5,285.54,284.93,285.1,9788.0,284.5376,284.5775,283.9695,284.139,9788.0
2025-04-16 15:25:00,285.14,285.34,284.89,285.08,9467.0,284.1788,284.3782,283.9297,284.119,9467.0
2025-04-16 15:30:00,285.06,285.53,284.86,284.94,13263.0,284.0991,284.5675,283.8998,283.9795,13263.0
2025-04-16 15:35:00,284.82,284.96,284.43,284.53,11935.0,283.8599,283.9994,283.4712,283.5709,11935.0
2025-04-16 15:40:00,284.85,285.07,284.65,284.65,8844.0,283.8898,284.1091,283.6905,283.6905,8844.0
2025-04-16 15:45:00,284.71,285.02,284.12,284.42,24524.0,283.7503,284.0592,283.1623,283.4613,24524.0
2025-04-16 15:50:00,284.46,285.86,284.18,285.13,25066.0,283.5011,284.8964,283.2221,284.1689,25066.0
2025-04-16 15:55:00,285.0,285.72,284.78,285.07,70824.0,284.0393,284.7569,283.82,284.1091,70824.0
2025-04-17 09:30:00,285.58,285.58,282.34,284.36,105454.0,284.6173,284.6173,281.3883,283.4015,105454.0
2025-04-17 09:35:00,284.51,284.88,283.43,284.42,20845.0,283.551,283.9197,282.4746,283.4613,20845.0
2025-04-17 09:40:00,284.12,284.82,283.15,283.8,7289.0,283.1623,283.8599,282.1955,282.8433,7289.0
2025-04-17 09:45:00,283.59,284.0,282.54,283.26,11398.0,282.6341,283.0427,281.5876,282.3052,11398.0
2025-04-17 09:50:00,283.22,284.0,283.21,283.54,4833.0,282.2653,283.0427,282.2553,282.5842,4833.0
2025-04-17 09:55:00,283.64,284.28,283.64,284.11,12821.0,282.6839,283.3217,282.6839,283.1523,12821.0
2025-04-17 10:00:00,284.11,285.18,283.86,285.18,21351.0,283.1523,284.2187,282.9031,284.2187,21351.0
2025-04-17 10:05:00,285.51,285.51,284.38,284.81,5766.0,284.5476,284.5476,283.4214,283.8499,5766.0
2025-04-17 10:10:00,284.74,285.27,284.48,284.6,7407.0,283.7802,284.3084,283.5211,283.6407,7407.0
2025-04-17 10:15:00,284.29,284.66,283.66,283.69,6274.0,283.3317,283.7004,282.7038,282.7337,6274.0
2025-04-17 10:20:00,283.61,283.76,283.02,283.63,4662.0,282.654,282.8035,282.066,282.6739,4662.0
2025-04-17 10:25:00,283.61,283.61,282.76,283.06,5536.0,282.654,282.654,281.8069,282.1058,5536.0
2025-04-17 10:30:00,283.21,283.71,283.21,283.6,3231.0,282.2553,282.7537,282.2553,282.644,3231.0
2025-04-17 10:35:00,283.49,283.67,282.75,282.97,4530.0,282.5344,282.7138,281.7969,282.0161,4530.0
2025-04-17 10:40:00,282.74,283.26,282.7,283.13,8661.0,281.7869,282.3052,281.7471,282.1756,8661.0
2025-04-17 10:45:00,283.34,283.76,283.31,283.58,9640.0,282.3849,282.8035,282.355,282.6241,9640.0
2025-04-17 10:50:00,283.73,284.05,283.52,283.98,4155.0,282.7736,283.0925,282.5643,283.0227,4155.0
2025-04-17 10:55:00,284.02,284.22,284.02,284.19,2370.0,283.0626,283.2619,283.0626,283.232,2370.0
2025-04-17 11:00:00,284.2,284.98,284.2,284.95,8587.0,283.242,284.0194,283.242,283.9895,8587.0
2025-04-17 11:05:00,285.1,285.64,284.91,285.28,28928.0,284.139,284.6771,283.9496,284.3184,28928.0
2025-04-17 11:10:00,285.28,285.48,285.11,285.11,7566.0,284.3184,284.5177,284.1489,284.1489,7566.0
2025-04-17 11:15:00,285.36,285.43,285.16,285.43,6469.0,284.3981,284.4679,284.1988,284.4679,6469.0
2025-04-17 11:20:00,285.39,285.41,284.84,285.14,3627.0,284.428,284.4479,283.8798,284.1788,3627.0
2025-04-17 11:25:00,284.91,285.24,284.66,285.15,7456.0,283.9496,284.2785,283.7004,284.1888,7456.0
2025-04-17 11:30:00,285.15,285.38,284.95,285.01,6419.0,284.1888,284.418,283.9895,284.0493,6419.0
2025-04-17 11:35:00,284.91,285.14,284.65,284.93,3961.0,283.9496,284.1788,283.6905,283.9695,3961.0
2025-04-17 11:40:00,285.13,285.13,284.73,284.9,5452.0,284.1689,284.1689,283.7702,283.9396,5452.0
2025-04-17 11:45:00,284.94,285.33,284.87,284.9,5633.0,283.9795,284.3682,283.9097,283.9396,5633.0
2025-04-17 11:50:00,284.83,285.1,284.64,284.65,4595.0,283.8699,284.139,283.6805,283.6905,4595.0
2025-04-17 11:55:00,284.77,285.05,284.64,284.81,2961.0,283.8101,284.0891,283.6805,283.8499,2961.0
2025-04-17 12:00:00,284.79,285.22,284.48,284.73,5677.0,283.83,284.2586,283.5211,283.7702,5677.0
2025-04-17 12:05:00,284.52,285.22,284.38,284.74,12178.0,283.5609,284.2586,283.4214,283.7802,12178.0
2025-04-17 12:10:00,284.74,284.9,284.4,284.66,3938.0,283.7802,283.9396,283.4413,283.7004,3938.0
2025-04-17 12:15:00,284.86,285.03,284.58,285.0,5552.0,283.8998,284.0692,283.6207,284.0393,5552.0
2025-04-17 12:20:00,285.02,285.61,284.82,285.41,3374.0,284.0592,284.6472,283.8599,284.4479,3374.0
2025-04-17 12:25:00,285.28,285.6,285.28,285.49,4219.0,284.3184,284.6373,284.3184,284.5277,4219.0
2025-04-17 12:30:00,285.52,285.67,285.39,285.45,5537.0,284.5576,284.707,284.428,284.4878,5537.0
2025-04-17 12:35:00,285.46,285.67,285.31,285.53,5173.0,284.4978,284.707,284.3483,284.5675,5173.0
2025-04-17 12:40:00,285.57,286.03,285.47,285.76,9053.0,284.6074,285.0658,284.5077,284.7967,9053.0
2025-04-17 12:45:00,285.66,285.86,285.5,285.81,4256.0,284.6971,284.8964,284.5376,284.8466,4256.0
2025-04-17 12:50:00,285.86,286.62,285.86,286.48,3471.0,284.8964,285.6538,284.8964,285.5143,3471.0
2025-04-17 12:55:00,286.43,286.66,286.28,286.53,3765.0,285.4645,285.6937,285.315,285.5641,3765.0
2025-04-17 13:00:00,286.6,286.6,286.19,286.28,4687.0,285.6339,285.6339,285.2253,285.315,4687.0
2025-04-17 13:05:00,286.13,286.36,286.06,286.25,2187.0,285.1655,285.3947,285.0957,285.2851,2187.0
2025-04-17 13:10:00,286.29,286.72,286.28,286.39,2732.0,285.325,285.7535,285.315,285.4246,2732.0
2025-04-17 13:15:00,286.58,286.58,286.08,286.4,3236.0,285.614,285.614,285.1157,285.4346,3236.0
2025-04-17 13:20:00,286.36,286.56,286.36,286.42,842.0,285.3947,285.594,285.3947,285.4545,842.0
2025-04-17 13:25:00,286.4,286.8,286.4,286.42,2741.0,285.4346,285.8332,285.4346,285.4545,2741.0
2025-04-17 13:30:00,286.42,286.87,286.35,286.75,6814.0,285.4545,285.903,285.3848,285.7834,6814.0
2025-04-17 13:35:00,286.84,286.9,286.53,286.67,3966.0,285.8731,285.9329,285.5641,285.7037,3966.0
2025-04-17 13:40:00,286.71,286.93,286.08,286.49,10842.0,285.7435,285.9628,285.1157,285.5243,10842.0
2025-04-17 13:45:00,286.58,286.92,286.46,286.53,9605.0,285.614,285.9528,285.4944,285.5641,9605.0
2025-04-17 13:50:00,286.41,286.82,286.41,286.66,9129.0,285.4446,285.8532,285.4446,285.6937,9129.0
2025-04-17 13:55:00,286.69,286.78,286.47,286.63,8617.0,285.7236,285.8133,285.5043,285.6638,8617.0
2025-04-17 14:00:00,286.65,286.9,286.46,286.73,13827.0,285.6837,285.9329,285.4944,285.7635,13827.0
2025-04-17 14:05:00,286.95,287.14,286.7,286.99,10167.0,285.9827,286.1721,285.7336,286.0226,10167.0
2025-04-17 14:10:00,287.06,287.29,286.87,286.88,6734.0,286.0924,286.3216,285.903,285.913,6734.0
2025-04-17 14:15:00,286.88,287.02,286.79,286.99,13163.0,285.913,286.0525,285.8233,286.0226,13163.0
2025-04-17 14:20:00,286.85,287.19,286.84,286.99,6147.0,285.8831,286.2219,285.8731,286.0226,6147.0
2025-04-17 14:25:00,286.81,286.86,286.03,286.03,6513.0,285.8432,285.893,285.0658,285.0658,6513.0
2025-04-17 14:30:00,286.0,286.6,285.98,286.27,11740.0,285.0359,285.6339,285.016,285.305,11740.0
2025-04-17 14:35:00,286.4,286.71,286.4,286.66,6530.0,285.4346,285.7435,285.4346,285.6937,6530.0
2025-04-17 14:40:00,286.64,286.64,286.47,286.49,10592.0,285.6738,285.6738,285.5043,285.5243,10592.0
2025-04-17 14:45:00,286.53,286.81,286.35,286.42,16907.0,285.5641,285.8432,285.3848,285.4545,16907.0
2025-04-17 14:50:00,286.45,286.74,286.28,286.56,10136.0,285.4844,285.7734,285.315,285.594,10136.0
2025-04-17 14:55:00,286.46,286.66,286.38,286.38,4409.0,285.4944,285.6937,285.4147,285.4147,4409.0
2025-04-17 15:00:00,286.5,286.66,286.15,286.15,6672.0,285.5342,285.6937,285.1854,285.1854,6672.0
2025-04-17 15:05:00,286.34,286.34,286.02,286.16,3111.0,285.3748,285.3748,285.0559,285.1954,3111.0
2025-04-17 15:10:00,286.31,286.39,285.73,285.82,5062.0,285.3449,285.4246,284.7668,284.8565,5062.0
2025-04-17 15:15:00,285.8,286.12,285.51,286.07,7339.0,284.8366,285.1555,284.5476,285.1057,7339.0
2025-04-17 15:20:00,286.07,286.53,285.8,286.44,5566.0,285.1057,285.5641,284.8366,285.4744,5566.0
2025-04-17 15:25:00,286.43,286.56,286.1,286.1,5799.0,285.4645,285.594,285.1356,285.1356,5799.0
2025-04-17 15:30:00,286.18,286.47,286.04,286.18,22348.0,285.2153,285.5043,285.0758,285.2153,22348.0
2025-04-17 15:35:00,286.18,286.52,285.71,286.16,14403.0,285.2153,285.5542,284.7469,285.1954,14403.0
2025-04-17 15:40:00,286.16,286.23,285.73,286.03,9089.0,285.1954,285.2652,284.7668,285.0658,9089.0
2025-04-17 15:45:00,286.01,286.12,285.42,285.52,15825.0,285.0459,285.1555,284.4579,284.5576,15825.0
2025-04-17 15:50:00,285.37,285.75,284.81,285.69,19003.0,284.4081,284.7868,283.8499,284.727,19003.0
2025-04-17 15:55:00,285.69,285.7,284.89,285.52,89591.0,284.727,284.7369,283.9297,284.5576,89591.0
2025-04-21 09:30:00,285.0,285.91,283.37,283.87,10953.0,284.0393,284.9462,282.4148,282.9131,10953.0
2025-04-21 09:35:00,283.93,285.48,283.86,284.36,5388.0,282.9729,284.5177,282.9031,283.4015,5388.0
2025-04-21 09:40:00,284.23,285.05,284.11,284.96,1400.0,283.2719,284.0891,283.1523,283.9994,1400.0
2025-04-21 09:45:00,285.38,285.39,283.73,284.26,3156.0,284.418,284.428,282.7736,283.3018,3156.0
2025-04-21 09:50:00,284.26,285.19,283.88,284.95,8872.0,283.3018,284.2287,282.9231,283.9895,8872.0
2025-04-21 09:55:00,285.15,285.66,285.04,285.4,3895.0,284.1888,284.6971,284.0792,284.438,3895.0
2025-04-21 10:00:00,285.04,285.17,284.62,284.95,4236.0,284.0792,284.2087,283.6606,283.9895,4236.0
2025-04-21 10:05:00,284.59,284.97,284.38,284.38,19804.0,283.6307,284.0094,283.4214,283.4214,19804.0
2025-04-21 10:10:00,284.53,284.86,284.24,284.74,6019.0,283.5709,283.8998,283.2819,283.7802,6019.0
2025-04-21 10:15:00,284.72,284.87,283.95,284.06,5479.0,283.7602,283.9097,282.9928,283.1025,5479.0
2025-04-21 10:20:00,284.1,284.28,283.78,284.28,8530.0,283.1423,283.3217,282.8234,283.3217,8530.0
2025-04-21 10:25:00,284.11,284.43,283.99,284.43,3493.0,283.1523,283.4712,283.0327,283.4712,3493.0
2025-04-21 10:30:00,284.09,284.43,284.07,284.32,2548.0,283.1324,283.4712,283.1124,283.3616,2548.0
2025-04-21 10:35:00,284.21,284.21,283.85,283.96,2098.0,283.252,283.252,282.8932,283.0028,2098.0
2025-04-21 10:40:00,284.0,284.12,283.64,283.64,2295.0,283.0427,283.1623,282.6839,282.6839,2295.0
2025-04-21 10:45:00,283.69,283.7,283.43,283.59,1488.0,282.7337,282.7437,282.4746,282.6341,1488.0
2025-04-21 10:50:00,283.22,283.44,282.88,283.01,6081.0,282.2653,282.4846,281.9264,282.056,6081.0
2025-04-21 10:55:00,282.87,282.89,282.16,282.25,2941.0,281.9165,281.9364,281.2089,281.2986,2941.0
2025-04-21 11:00:00,282.4,282.63,282.22,282.22,2062.0,281.4481,281.6773,281.2687,281.2687,2062.0
2025-04-21 11:05:00,282.24,282.27,281.5,281.57,2625.0,281.2886,281.3185,280.5511,280.6209,2625.0
2025-04-21 11:10:00,281.76,282.3,281.67,282.3,2532.0,280.8102,281.3484,280.7205,281.3484,2532.0
2025-04-21 11:15:00,282.1,282.12,281.83,281.97,2151.0,281.1491,281.169,280.88,281.0195,2151.0
2025-04-21 11:20:00,281.97,282.35,281.68,282.35,3541.0,281.0195,281.3982,280.7305,281.3982,3541.0
2025-04-21 11:25:00,282.35,282.35,281.61,281.77,3104.0,281.3982,281.3982,280.6607,280.8202,3104.0
2025-04-21 11:30:00,281.77,281.84,280.72,280.81,4020.0,280.8202,280.89,279.7737,279.8634,4020.0
2025-04-21 11:35:00,280.81,280.92,280.68,280.87,1587.0,279.8634,279.9731,279.7339,279.9232,1587.0
2025-04-21 11:40:00,280.87,280.87,280.61,280.71,1700.0,279.9232,279.9232,279.6641,279.7638,1700.0
2025-04-21 11:45:00,280.72,280.72,280.14,280.36,9904.0,279.7737,279.7737,279.1957,279.4149,9904.0
2025-04-21 11:50:00,280.39,280.4,280.13,280.13,2315.0,279.4448,279.4548,279.1857,279.1857,2315.0
2025-04-21 11:55:00,280.18,280.22,279.84,279.92,5676.0,279.2356,279.2754,278.8967,278.9764,5676.0
2025-04-21 12:00:00,280.01,280.05,279.51,279.81,4385.0,279.0661,279.106,278.5678,278.8668,4385.0
2025-04-21 12:05:00,279.67,279.96,279.63,279.93,1962.0,278.7273,279.0163,278.6874,278.9864,1962.0
2025-04-21 12:10:00,279.96,280.37,279.83,280.16,2618.0,279.0163,279.4249,278.8867,279.2156,2618.0
2025-04-21 12:15:00,280.04,280.16,279.93,280.15,2598.0,279.096,279.2156,278.9864,279.2057,2598.0
2025-04-21 12:20:00,280.03,280.05,279.58,279.72,3029.0,279.0861,279.106,278.6376,278.7771,3029.0
2025-04-21 12:25:00,279.86,279.98,279.64,279.91,2926.0,278.9166,279.0362,278.6974,278.9665,2926.0
2025-04-21 12:30:00,280.02,280.07,279.82,279.89,4724.0,279.0761,279.1259,278.8768,278.9465,4724.0
2025-04-21 12:35:00,279.83,280.25,279.83,280.25,8437.0,278.8867,279.3053,278.8867,279.3053,8437.0
2025-04-21 12:40:00,280.19,280.45,279.95,279.96,2856.0,279.2455,279.5046,279.0063,279.0163,2856.0
2025-04-21 12:45:00,279.97,280.05,279.77,279.91,1319.0,279.0263,279.106,278.8269,278.9665,1319.0
2025-04-21 12:50:00,279.75,279.75,279.37,279.48,2339.0,278.807,278.807,278.4283,278.5379,2339.0
2025-04-21 12:55:00,279.33,279.58,279.26,279.55,4931.0,278.3884,278.6376,278.3187,278.6077,4931.0
2025-04-21 13:00:00,279.58,279.84,279.08,279.22,8541.0,278.6376,278.8967,278.1393,278.2788,8541.0
2025-04-21 13:05:00,279.1,279.16,278.81,278.81,3825.0,278.1592,278.219,277.8702,277.8702,3825.0
2025-04-21 13:10:00,278.81,278.81,278.39,278.4,2926.0,277.8702,277.8702,277.4516,277.4616,2926.0
2025-04-21 13:15:00,278.39,278.98,278.39,278.98,5317.0,277.4516,278.0396,277.4516,278.0396,5317.0
2025-04-21 13:20:00,279.0,279.35,278.92,279.23,15815.0,278.0595,278.4083,277.9798,278.2888,15815.0
2025-04-21 13:25:00,279.23,279.23,278.85,278.86,10962.0,278.2888,278.2888,277.91,277.92,10962.0
2025-04-21 13:30:00,278.95,279.35,278.93,279.18,3965.0,278.0097,278.4083,277.9898,278.2389,3965.0
2025-04-21 13:35:00,279.03,279.12,278.71,278.81,1594.0,278.0894,278.1791,277.7705,277.8702,1594.0
2025-04-21 13:40:00,278.89,278.89,278.42,278.55,3075.0,277.9499,277.9499,277.4815,277.611,3075.0
2025-04-21 13:45:00,278.55,278.55,278.22,278.4,3075.0,277.611,277.611,277.2822,277.4616,3075.0
2025-04-21 13:50:00,278.45,278.6,278.36,278.46,2824.0,277.5114,277.6609,277.4217,277.5213,2824.0
2025-04-21 13:55:00,278.36,278.43,278.02,278.18,3586.0,277.4217,277.4915,277.0828,277.2423,3586.0
2025-04-21 14:00:00,278.16,278.16,277.72,277.73,4889.0,277.2224,277.2224,276.7838,276.7938,4889.0
2025-04-21 14:05:00,277.59,277.77,277.43,277.53,4054.0,276.6543,276.8337,276.4948,276.5945,4054.0
2025-04-21 14:10:00,277.44,277.58,277.32,277.55,2750.0,276.5048,276.6443,276.3852,276.6144,2750.0
2025-04-21 14:15:00,277.55,277.86,277.44,277.75,3341.0,276.6144,276.9234,276.5048,276.8137,3341.0
2025-04-21 14:20:00,277.73,278.01,277.64,277.8,8160.0,276.7938,277.0729,276.7041,276.8636,8160.0
2025-04-21 14:25:00,277.9,278.38,277.88,278.34,2100.0,276.9632,277.4416,276.9433,277.4018,2100.0
2025-04-21 14:30:00,278.2,278.66,278.2,278.47,3560.0,277.2622,277.7207,277.2622,277.5313,3560.0
2025-04-21 14:35:00,278.51,278.51,278.16,278.31,3751.0,277.5712,277.5712,277.2224,277.3719,3751.0
2025-04-21 14:40:00,278.37,278.39,278.07,278.08,5704.0,277.4317,277.4516,277.1327,277.1426,5704.0
2025-04-21 14:45:00,278.08,278.25,277.98,278.01,3844.0,277.1426,277.3121,277.043,277.0729,3844.0
2025-04-21 14:50:00,278.04,278.11,277.4,277.57,4999.0,277.1028,277.1725,276.4649,276.6343,4999.0
2025-04-21 14:55:00,277.51,277.7,277.39,277.46,4555.0,276.5746,276.7639,276.455,276.5247,4555.0
2025-04-21 15:00:00,277.49,278.09,277.49,277.93,7528.0,276.5546,277.1526,276.5546,276.9931,7528.0
2025-04-21 15:05:00,278.05,278.06,277.68,277.78,5525.0,277.1127,277.1227,276.744,276.8436,5525.0
2025-04-21 15:10:00,277.78,278.53,277.6,278.31,7252.0,276.8436,277.5911,276.6642,277.3719,7252.0
2025-04-21 15:15:00,278.29,278.4,277.95,278.05,11148.0,277.3519,277.4616,277.0131,277.1127,11148.0
2025-04-21 15:20:00,278.09,278.8,278.03,278.7,12342.0,277.1526,277.8602,277.0928,277.7605,12342.0
2025-04-21 15:25:00,278.7,278.82,278.17,278.39,23590.0,277.7605,277.8801,277.2323,277.4516,23590.0
2025-04-21 15:30:00,278.42,278.59,278.09,278.46,42230.0,277.4815,277.6509,277.1526,277.5213,42230.0
2025-04-21 15:35:00,278.47,279.03,277.94,278.84,27882.0,277.5313,278.0894,277.0031,277.9001,27882.0
2025-04-21 15:40:00,278.95,279.24,278.85,279.13,18725.0,278.0097,278.2987,277.91,278.1891,18725.0
2025-04-21 15:45:00,279.13,279.59,279.01,279.44,40337.0,278.1891,278.6475,278.0695,278.498,40337.0
2025-04-21 15:50:00,279.25,280.2,279.2,280.04,52782.0,278.3087,279.2555,278.2589,279.096,52782.0
2025-04-21 15:55:00,279.85,280.49,279.54,279.74,85342.0,278.9067,279.5445,278.5977,278.797,85342.0
2025-04-22 09:30:00,284.11,284.11,282.25,283.65,17634.0,283.1523,283.1523,281.2986,282.6939,17634.0
2025-04-22 09:35:00,283.16,284.04,282.72,284.04,4780.0,282.2055,283.0825,281.767,283.0825,4780.0
2025-04-22 09:40:00,284.04,284.36,283.57,284.05,3257.0,283.0825,283.4015,282.6141,283.0925,3257.0
2025-04-22 09:45:00,283.79,284.53,283.73,283.73,2736.0,282.8334,283.5709,282.7736,282.7736,2736.0
2025-04-22 09:50:00,283.88,284.27,283.33,284.02,3037.0,282.9231,283.3118,282.3749,283.0626,3037.0
2025-04-22 09:55:00,284.1,284.33,284.06,284.29,4711.0,283.1423,283.3716,283.1025,283.3317,4711.0
2025-04-22 10:00:00,284.59,284.84,284.14,284.66,5772.0,283.6307,283.8798,283.1822,283.7004,5772.0
2025-04-22 10:05:00,284.66,284.66,284.19,284.49,4952.0,283.7004,283.7004,283.232,283.531,4952.0
2025-04-22 10:10:00,284.49,284.62,284.28,284.5,4239.0,283.531,283.6606,283.3217,283.541,4239.0
2025-04-22 10:15:00,284.57,284.84,284.26,284.42,3155.0,283.6108,283.8798,283.3018,283.4613,3155.0
2025-04-22 10:20:00,284.18,284.56,284.17,284.42,4302.0,283.2221,283.6008,283.2121,283.4613,4302.0
2025-04-22 10:25:00,284.43,284.83,284.38,284.83,2833.0,283.4712,283.8699,283.4214,283.8699,2833.0
2025-04-22 10:30:00,285.04,285.07,284.56,284.85,4328.0,284.0792,284.1091,283.6008,283.8898,4328.0
2025-04-22 10:35:00,284.98,285.1,284.72,285.02,3071.0,284.0194,284.139,283.7602,284.0592,3071.0
2025-04-22 10:40:00,285.22,285.54,285.22,285.54,1154.0,284.2586,284.5775,284.2586,284.5775,1154.0
2025-04-22 10:45:00,285.4,286.01,285.4,285.76,3915.0,284.438,285.0459,284.438,284.7967,3915.0
2025-04-22 10:50:00,285.84,286.05,285.83,285.84,3383.0,284.8765,285.0858,284.8665,284.8765,3383.0
2025-04-22 10:55:00,286.1,286.53,286.09,286.49,2185.0,285.1356,285.5641,285.1256,285.5243,2185.0
2025-04-22 11:00:00,286.49,286.49,286.19,286.33,4142.0,285.5243,285.5243,285.2253,285.3648,4142.0
2025-04-22 11:05:00,286.25,286.53,286.2,286.31,2777.0,285.2851,285.5641,285.2353,285.3449,2777.0
2025-04-22 11:10:00,286.43,286.99,286.43,286.99,1543.0,285.4645,286.0226,285.4645,286.0226,1543.0
2025-04-22 11:15:00,286.98,287.04,286.76,286.87,3728.0,286.0126,286.0724,285.7934,285.903,3728.0
2025-04-22 11:20:00,286.87,287.5,286.86,287.47,9108.0,285.903,286.5309,285.893,286.501,9108.0
2025-04-22 11:25:00,287.51,287.52,287.12,287.28,12888.0,286.5408,286.5508,286.1522,286.3116,12888.0
2025-04-22 11:30:00,287.32,287.6,287.26,287.59,5614.0,286.3515,286.6305,286.2917,286.6206,5614.0
2025-04-22 11:35:00,287.6,287.82,287.35,287.65,7457.0,286.6305,286.8498,286.3814,286.6804,7457.0
2025-04-22 11:40:00,287.66,287.86,287.43,287.51,3796.0,286.6903,286.8897,286.4611,286.5408,3796.0
2025-04-22 11:45:00,287.55,287.75,287.3,287.31,4014.0,286.5807,286.78,286.3316,286.3415,4014.0
2025-04-22 11:50:00,287.44,287.63,287.44,287.52,1877.0,286.4711,286.6604,286.4711,286.5508,1877.0
2025-04-22 11:55:00,287.49,289.05,287.49,288.56,14053.0,286.5209,288.0757,286.5209,287.5873,14053.0
2025-04-22 12:00:00,289.0,289.39,288.9,289.05,2082.0,288.0258,288.4145,287.9262,288.0757,2082.0
2025-04-22 12:05:00,288.78,289.14,288.78,288.82,2568.0,287.8066,288.1653,287.8066,287.8464,2568.0
2025-04-22 12:10:00,288.82,288.97,288.65,288.66,5558.0,287.8464,287.9959,287.677,287.687,5558.0
2025-04-22 12:15:00,288.6,288.73,288.47,288.72,4215.0,287.6272,287.7567,287.4976,287.7468,4215.0
2025-04-22 12:20:00,288.73,289.23,288.64,289.23,2604.0,287.7567,288.255,287.667,288.255,2604.0
2025-04-22 12:25:00,289.06,289.07,288.72,288.73,3331.0,288.0856,288.0956,287.7468,287.7567,3331.0
2025-04-22 12:30:00,288.77,289.14,288.77,288.98,4869.0,287.7966,288.1653,287.7966,288.0059,4869.0
2025-04-22 12:35:00,289.05,289.24,288.96,289.05,2856.0,288.0757,288.265,287.986,288.0757,2856.0
2025-04-22 12:40:00,289.17,289.17,288.71,289.08,9202.0,288.1952,288.1952,287.7368,288.1056,9202.0
2025-04-22 12:45:00,289.05,289.09,288.83,289.0,1417.0,288.0757,288.1155,287.8564,288.0258,1417.0
2025-04-22 12:50:00,288.97,289.11,288.87,289.11,2677.0,287.9959,288.1354,287.8963,288.1354,2677.0
2025-04-22 12:55:00,289.16,289.22,288.87,288.96,2579.0,288.1853,288.2451,287.8963,287.986,2579.0
2025-04-22 13:00:00,289.05,289.08,288.93,289.07,2339.0,288.0757,288.1056,287.9561,288.0956,2339.0
2025-04-22 13:05:00,289.07,289.35,288.73,289.1,6727.0,288.0956,288.3746,287.7567,288.1255,6727.0
2025-04-22 13:10:00,289.11,289.11,288.3,288.36,8533.0,288.1354,288.1354,287.3282,287.388,8533.0
2025-04-22 13:15:00,288.44,288.49,287.8,288.3,11371.0,287.4677,287.5175,286.8299,287.3282,11371.0
2025-04-22 13:20:00,288.29,288.29,287.73,287.84,5691.0,287.3182,287.3182,286.7601,286.8697,5691.0
2025-04-22 13:25:00,288.04,288.43,287.51,287.51,18676.0,287.0691,287.4577,286.5408,286.5408,18676.0
2025-04-22 13:30:00,287.52,287.81,287.2,287.41,8351.0,286.5508,286.8398,286.2319,286.4412,8351.0
2025-04-22 13:35:00,287.53,287.8,287.47,287.47,5853.0,286.5608,286.8299,286.501,286.501,5853.0
2025-04-22 13:40:00,287.76,287.76,287.43,287.56,4139.0,286.79,286.79,286.4611,286.5907,4139.0
2025-04-22 13:45:00,287.56,287.7,287.43,287.56,5518.0,286.5907,286.7302,286.4611,286.5907,5518.0
2025-04-22 13:50:00,287.54,287.96,287.54,287.86,6335.0,286.5707,286.9893,286.5707,286.8897,6335.0
2025-04-22 13:55:00,287.86,287.93,287.55,287.55,7684.0,286.8897,286.9594,286.5807,286.5807,7684.0
2025-04-22 14:00:00,287.61,288.57,287.61,288.45,6513.0,286.6405,287.5973,286.6405,287.4777,6513.0
2025-04-22 14:05:00,288.52,288.94,288.45,288.89,14324.0,287.5474,287.966,287.4777,287.9162,14324.0
2025-04-22 14:10:00,288.8,289.13,288.8,289.04,7313.0,287.8265,288.1554,287.8265,288.0657,7313.0
2025-04-22 14:15:00,289.08,289.44,289.08,289.4,3071.0,288.1056,288.4643,288.1056,288.4245,3071.0
2025-04-22 14:20:00,289.36,289.78,289.17,289.67,5589.0,288.3846,288.8032,288.1952,288.6936,5589.0
2025-04-22 14:25:00,289.77,289.99,289.55,289.82,8620.0,288.7932,289.0125,288.574,288.8431,8620.0
2025-04-22 14:30:00,289.75,290.42,289.75,290.17,8705.0,288.7733,289.441,288.7733,289.1919,8705.0
2025-04-22 14:35:00,290.35,290.65,290.11,290.26,5291.0,289.3713,289.6703,289.1321,289.2816,5291.0
2025-04-22 14:40:00,290.34,290.63,290.34,290.56,3149.0,289.3613,289.6503,289.3613,289.5806,3149.0
2025-04-22 14:45:00,290.38,290.9,290.38,290.7,5566.0,289.4012,289.9194,289.4012,289.7201,5566.0
2025-04-22 14:50:00,290.75,290.88,290.59,290.7,4850.0,289.7699,289.8995,289.6105,289.7201,4850.0
2025-04-22 14:55:00,290.79,291.16,290.79,290.95,6842.0,289.8098,290.1785,289.8098,289.9692,6842.0
2025-04-22 15:00:00,290.89,291.01,290.65,290.99,5386.0,289.9094,290.029,289.6703,290.0091,5386.0
2025-04-22 15:05:00,291.03,291.18,290.67,290.67,10619.0,290.049,290.1985,289.6902,289.6902,10619.0
2025-04-22 15:10:00,290.6,290.78,290.56,290.69,6685.0,289.6204,289.7998,289.5806,289.7101,6685.0
2025-04-22 15:15:00,290.77,290.93,290.43,290.59,15650.0,289.7899,289.9493,289.451,289.6105,15650.0
2025-04-22 15:20:00,290.48,290.59,290.35,290.46,8758.0,289.5008,289.6105,289.3713,289.4809,8758.0
2025-04-22 15:25:00,290.46,290.72,290.41,290.57,13315.0,289.4809,289.74,289.4311,289.5905,13315.0
2025-04-22 15:30:00,290.47,290.97,290.41,290.93,17204.0,289.4909,289.9892,289.4311,289.9493,17204.0
2025-04-22 15:35:00,290.85,291.1,290.54,290.96,14620.0,289.8696,290.1187,289.5606,289.9792,14620.0
2025-04-22 15:40:00,291.03,291.72,290.89,291.46,19928.0,290.049,290.7367,289.9094,290.4775,19928.0
2025-04-22 15:45:00,291.41,292.14,291.4,291.96,21170.0,290.4277,291.1552,290.4177,290.9758,21170.0
2025-04-22 15:50:00,291.93,292.16,291.04,291.31,50207.0,290.9459,291.1752,290.0589,290.328,50207.0
2025-04-22 15:55:00,291.58,291.61,290.18,290.54,95056.0,290.5971,290.627,289.2018,289.5606,95056.0
2025-04-23 09:30:00,285.21,289.87,280.4,280.91,67013.0,284.2486,288.8929,279.4548,279.9631,67013.0
2025-04-23 09:35:00,281.43,284.12,280.81,281.42,28322.0,280.4813,283.1623,279.8634,280.4714,28322.0
2025-04-23 09:40:00,281.5,283.5,281.5,282.46,32886.0,280.5511,282.5444,280.5511,281.5079,32886.0
2025-04-23 09:45:00,282.25,283.38,281.2,282.1,17546.0,281.2986,282.4248,280.2521,281.1491,17546.0
2025-04-23 09:50:00,282.18,282.22,279.67,280.11,29168.0,281.2288,281.2687,278.7273,279.1658,29168.0
2025-04-23 09:55:00,280.02,282.1,279.9,281.74,13849.0,279.0761,281.1491,278.9565,280.7903,13849.0
2025-04-23 10:00:00,282.22,283.44,281.15,283.44,15654.0,281.2687,282.4846,280.2023,282.4846,15654.0
2025-04-23 10:05:00,283.15,283.72,282.85,283.51,17717.0,282.1955,282.7636,281.8966,282.5543,17717.0
2025-04-23 10:10:00,283.43,283.74,282.52,282.99,29840.0,282.4746,282.7836,281.5677,282.0361,29840.0
2025-04-23 10:15:00,282.99,284.53,282.13,284.53,25516.0,282.0361,283.5709,281.179,283.5709,25516.0
2025-04-23 10:20:00,284.12,286.03,283.99,285.82,24391.0,283.1623,285.0658,283.0327,284.8565,24391.0
2025-04-23 10:25:00,285.82,286.68,285.37,286.19,17137.0,284.8565,285.7136,284.4081,285.2253,17137.0
2025-04-23 10:30:00,286.97,287.14,285.31,285.73,8121.0,286.0027,286.1721,284.3483,284.7668,8121.0
2025-04-23 10:35:00,285.62,286.72,285.54,286.65,13063.0,284.6572,285.7535,284.5775,285.6837,13063.0
2025-04-23 10:40:00,286.41,286.65,285.48,285.69,15247.0,285.4446,285.6837,284.5177,284.727,15247.0
2025-04-23 10:45:00,285.71,286.07,284.47,284.48,19123.0,284.7469,285.1057,283.5111,283.5211,19123.0
2025-04-23 10:50:00,284.52,285.08,284.21,284.94,11175.0,283.5609,284.119,283.252,283.9795,11175.0
2025-04-23 10:55:00,285.04,285.04,284.28,284.84,9735.0,284.0792,284.0792,283.3217,283.8798,9735.0
2025-04-23 11:00:00,285.05,285.27,284.04,284.69,14124.0,284.0891,284.3084,283.0825,283.7303,14124.0
2025-04-23 11:05:00,284.69,284.89,284.2,284.78,3796.0,283.7303,283.9297,283.242,283.82,3796.0
2025-04-23 11:10:00,284.26,284.65,283.9,284.09,16569.0,283.3018,283.6905,282.943,283.1324,16569.0
2025-04-23 11:15:00,284.08,284.24,283.81,284.09,13751.0,283.1224,283.2819,282.8533,283.1324,13751.0
2025-04-23 11:20:00,284.1,284.35,282.99,283.69,19551.0,283.1423,283.3915,282.0361,282.7337,19551.0
2025-04-23 11:25:00,283.69,283.7,283.02,283.32,3560.0,282.7337,282.7437,282.066,282.365,3560.0
2025-04-23 11:30:00,283.33,283.38,282.38,282.69,11305.0,282.3749,282.4248,281.4281,281.7371,11305.0
2025-04-23 11:35:00,282.69,283.02,282.5,282.85,6979.0,281.7371,282.066,281.5477,281.8966,6979.0
2025-04-23 11:40:00,282.74,283.11,282.5,282.6,12925.0,281.7869,282.1557,281.5477,281.6474,12925.0
2025-04-23 11:45:00,282.86,282.89,282.41,282.48,3879.0,281.9065,281.9364,281.458,281.5278,3879.0
2025-04-23 11:50:00,282.63,282.83,281.91,282.09,3644.0,281.6773,281.8766,280.9597,281.1391,3644.0
2025-04-23 11:55:00,282.29,283.25,282.22,283.23,12524.0,281.3384,282.2952,281.2687,282.2753,12524.0
2025-04-23 12:00:00,283.28,283.65,283.25,283.26,4545.0,282.3251,282.6939,282.2952,282.3052,4545.0
2025-04-23 12:05:00,283.26,283.27,282.56,282.56,9299.0,282.3052,282.3151,281.6075,281.6075,9299.0
2025-04-23 12:10:00,282.6,282.94,282.58,282.73,3797.0,281.6474,281.9862,281.6275,281.777,3797.0
2025-04-23 12:15:00,282.51,282.71,281.85,281.87,7431.0,281.5577,281.757,280.8999,280.9199,7431.0
2025-04-23 12:20:00,281.86,282.64,281.85,282.64,7813.0,280.9099,281.6873,280.8999,281.6873,7813.0
2025-04-23 12:25:00,282.37,282.78,282.21,282.54,4976.0,281.4182,281.8268,281.2587,281.5876,4976.0
2025-04-23 12:30:00,282.51,282.96,282.35,282.96,3446.0,281.5577,282.0062,281.3982,282.0062,3446.0
2025-04-23 12:35:00,283.08,283.32,282.57,282.84,4853.0,282.1258,282.365,281.6175,281.8866,4853.0
2025-04-23 12:40:00,282.88,282.89,282.43,282.82,4064.0,281.9264,281.9364,281.478,281.8667,4064.0
2025-04-23 12:45:00,283.02,283.02,282.09,282.25,3800.0,282.066,282.066,281.1391,281.2986,3800.0
2025-04-23 12:50:00,282.5,282.61,282.3,282.37,3780.0,281.5477,281.6574,281.3484,281.4182,3780.0
2025-04-23 12:55:00,282.38,282.83,282.19,282.62,4803.0,281.4281,281.8766,281.2388,281.6673,4803.0
2025-04-23 13:00:00,282.68,283.62,282.12,283.62,5624.0,281.7271,282.664,281.169,282.664,5624.0
2025-04-23 13:05:00,283.38,284.02,283.36,283.82,3066.0,282.4248,283.0626,282.4048,282.8633,3066.0
2025-04-23 13:10:00,284.05,284.2,283.78,283.78,2864.0,283.0925,283.242,282.8234,282.8234,2864.0
2025-04-23 13:15:00,283.78,284.05,283.68,283.95,5147.0,282.8234,283.0925,282.7238,282.9928,5147.0
2025-04-23 13:20:00,283.8,284.24,283.8,283.93,4706.0,282.8433,283.2819,282.8433,282.9729,4706.0
2025-04-23 13:25:00,284.06,284.24,283.6,283.65,8381.0,283.1025,283.2819,282.644,282.6939,8381.0
2025-04-23 13:30:00,283.82,283.85,282.86,283.03,3907.0,282.8633,282.8932,281.9065,282.0759,3907.0
2025-04-23 13:35:00,283.1,283.14,282.6,282.72,6439.0,282.1457,282.1856,281.6474,281.767,6439.0
2025-04-23 13:40:00,282.74,282.74,282.45,282.66,5443.0,281.7869,281.7869,281.4979,281.7072,5443.0
2025-04-23 13:45:00,282.66,282.78,282.49,282.77,5102.0,281.7072,281.8268,281.5378,281.8168,5102.0
2025-04-23 13:50:00,282.79,283.14,282.6,283.06,7453.0,281.8368,282.1856,281.6474,282.1058,7453.0
2025-04-23 13:55:00,283.2,283.57,283.07,283.32,6626.0,282.2454,282.6141,282.1158,282.365,6626.0
2025-04-23 14:00:00,283.52,283.87,283.14,283.44,4692.0,282.5643,282.9131,282.1856,282.4846,4692.0
2025-04-23 14:05:00,283.58,283.59,283.27,283.32,1018.0,282.6241,282.6341,282.3151,282.365,1018.0
2025-04-23 14:10:00,283.49,283.79,283.08,283.28,5255.0,282.5344,282.8334,282.1258,282.3251,5255.0
2025-04-23 14:15:00,283.53,283.65,283.1,283.61,4443.0,282.5743,282.6939,282.1457,282.654,4443.0
2025-04-23 14:20:00,283.63,283.96,283.6,283.62,3176.0,282.6739,283.0028,282.644,282.664,3176.0
2025-04-23 14:25:00,283.57,283.57,283.01,283.01,2152.0,282.6141,282.6141,282.056,282.056,2152.0
2025-04-23 14:30:00,283.08,283.27,282.89,283.07,8549.0,282.1258,282.3151,281.9364,282.1158,8549.0
2025-04-23 14:35:00,283.03,283.18,282.83,282.99,5114.0,282.0759,282.2254,281.8766,282.0361,5114.0
2025-04-23 14:40:00,282.99,282.99,282.46,282.46,3324.0,282.0361,282.0361,281.5079,281.5079,3324.0
2025-04-23 14:45:00,282.4,282.84,282.36,282.74,5324.0,281.4481,281.8866,281.4082,281.7869,5324.0
2025-04-23 14:50:00,282.76,282.97,282.63,282.97,6915.0,281.8069,282.0161,281.6773,282.0161,6915.0
2025-04-23 14:55:00,282.97,283.47,282.9,282.91,11952.0,282.0161,282.5145,281.9464,281.9563,11952.0
2025-04-23 15:00:00,283.01,283.21,282.34,282.47,6666.0,282.056,282.2553,281.3883,281.5178,6666.0
2025-04-23 15:05:00,282.53,282.71,282.37,282.55,5165.0,281.5776,281.757,281.4182,281.5976,5165.0
2025-04-23 15:10:00,282.65,283.11,282.65,282.97,6215.0,281.6972,282.1557,281.6972,282.0161,6215.0
2025-04-23 15:15:00,282.97,283.02,282.74,282.83,8515.0,282.0161,282.066,281.7869,281.8766,8515.0
2025-04-23 15:20:00,282.9,282.99,282.66,282.68,12246.0,281.9464,282.0361,281.7072,281.7271,12246.0
2025-04-23 15:25:00,282.74,283.27,282.69,283.19,14210.0,281.7869,282.3151,281.7371,282.2354,14210.0
2025-04-23 15:30:00,283.21,283.81,283.2,283.28,12074.0,282.2553,282.8533,282.2454,282.3251,12074.0
2025-04-23 15:35:00,283.27,283.58,283.06,283.45,9586.0,282.3151,282.6241,282.1058,282.4945,9586.0
2025-04-23 15:40:00,283.34,283.86,283.33,283.86,16277.0,282.3849,282.9031,282.3749,282.9031,16277.0
2025-04-23 15:45:00,283.8,283.92,283.26,283.8,19307.0,282.8433,282.9629,282.3052,282.8433,19307.0
2025-04-23 15:50:00,283.92,284.55,283.7,284.03,56709.0,282.9629,283.5908,282.7437,283.0726,56709.0
2025-04-23 15:55:00,284.09,284.82,283.78,284.19,110318.0,283.1324,283.8599,282.8234,283.232,110318.0
2025-04-24 09:30:00,283.06,283.64,281.83,282.88,23841.0,282.1058,282.6839,280.88,281.9264,23841.0
2025-04-24 09:35:00,282.63,282.97,282.39,282.53,6826.0,281.6773,282.0161,281.4381,281.5776,6826.0
2025-04-24 09:40:00,282.53,283.05,282.15,282.5,11326.0,281.5776,282.0959,281.1989,281.5477,11326.0
2025-04-24 09:45:00,282.55,284.16,282.54,284.16,11800.0,281.5976,283.2021,281.5876,283.2021,11800.0
2025-04-24 09:50:00,283.81,284.39,282.73,282.74,6002.0,282.8533,283.4314,281.777,281.7869,6002.0
2025-04-24 09:55:00,282.67,283.31,282.15,282.33,10525.0,281.7172,282.355,281.1989,281.3783,10525.0
2025-04-24 10:00:00,282.07,282.71,281.75,282.5,13214.0,281.1192,281.757,280.8003,281.5477,13214.0
2025-04-24 10:05:00,282.41,282.61,282.02,282.32,6312.0,281.458,281.6574,281.0693,281.3683,6312.0
2025-04-24 10:10:00,282.32,282.95,282.32,282.56,5660.0,281.3683,281.9962,281.3683,281.6075,5660.0
2025-04-24 10:15:00,282.56,283.19,282.22,282.98,13441.0,281.6075,282.2354,281.2687,282.0261,13441.0
2025-04-24 10:20:00,282.87,282.96,282.39,282.6,4370.0,281.9165,282.0062,281.4381,281.6474,4370.0
2025-04-24 10:25:00,282.56,283.17,282.3,282.39,12015.0,281.6075,282.2155,281.3484,281.4381,12015.0
2025-04-24 10:30:00,282.62,283.03,282.52,282.94,11833.0,281.6673,282.0759,281.5677,281.9862,11833.0
2025-04-24 10:35:00,282.94,283.39,282.83,283.39,9819.0,281.9862,282.4347,281.8766,282.4347,9819.0
2025-04-24 10:40:00,283.39,283.39,282.9,283.06,9186.0,282.4347,282.4347,281.9464,282.1058,9186.0
2025-04-24 10:45:00,283.07,283.26,282.92,283.02,7209.0,282.1158,282.3052,281.9663,282.066,7209.0
2025-04-24 10:50:00,283.02,283.06,282.38,282.85,21053.0,282.066,282.1058,281.4281,281.8966,21053.0
2025-04-24 10:55:00,282.87,283.1,282.53,282.75,10264.0,281.9165,282.1457,281.5776,281.7969,10264.0
2025-04-24 11:00:00,282.75,283.21,282.73,283.0,12464.0,281.7969,282.2553,281.777,282.046,12464.0
2025-04-24 11:05:00,283.01,283.32,282.6,282.6,27771.0,282.056,282.365,281.6474,281.6474,27771.0
2025-04-24 11:10:00,282.4,283.22,282.12,283.2,18185.0,281.4481,282.2653,281.169,282.2454,18185.0
2025-04-24 11:15:00,283.02,283.16,282.79,282.85,18678.0,282.066,282.2055,281.8368,281.8966,18678.0
2025-04-24 11:20:00,282.85,283.04,282.68,282.68,16028.0,281.8966,282.0859,281.7271,281.7271,16028.0
2025-04-24 11:25:00,282.65,282.71,282.37,282.5,22981.0,281.6972,281.757,281.4182,281.5477,22981.0
2025-04-24 11:30:00,282.41,282.75,282.29,282.68,21849.0,281.458,281.7969,281.3384,281.7271,21849.0
2025-04-24 11:35:00,282.69,282.75,282.11,282.26,8855.0,281.7371,281.7969,281.159,281.3085,8855.0
2025-04-24 11:40:00,282.28,282.46,281.5,281.5,17840.0,281.3285,281.5079,280.5511,280.5511,17840.0
2025-04-24 11:45:00,281.59,281.64,281.4,281.54,9958.0,280.6408,280.6906,280.4514,280.591,9958.0
2025-04-24 11:50:00,281.52,282.7,281.52,282.41,5142.0,280.571,281.7471,280.571,281.458,5142.0
2025-04-24 11:55:00,282.58,282.58,282.31,282.4,1893.0,281.6275,281.6275,281.3584,281.4481,1893.0
2025-04-24 12:00:00,282.4,282.49,282.12,282.36,3577.0,281.4481,281.5378,281.169,281.4082,3577.0
2025-04-24 12:05:00,282.47,282.57,282.09,282.25,4937.0,281.5178,281.6175,281.1391,281.2986,4937.0
2025-04-24 12:10:00,282.33,282.66,282.32,282.53,4850.0,281.3783,281.7072,281.3683,281.5776,4850.0
2025-04-24 12:15:00,282.61,282.66,282.54,282.54,6402.0,281.6574,281.7072,281.5876,281.5876,6402.0
2025-04-24 12:20:00,282.59,282.76,282.47,282.7,33377.0,281.6374,281.8069,281.5178,281.7471,33377.0
2025-04-24 12:25:00,282.64,283.19,282.54,282.8,23722.0,281.6873,282.2354,281.5876,281.8467,23722.0
2025-04-24 12:30:00,282.93,283.1,282.81,282.91,14847.0,281.9763,282.1457,281.8567,281.9563,14847.0
2025-04-24 12:35:00,282.99,282.99,282.85,282.85,667.0,282.0361,282.0361,281.8966,281.8966,667.0
2025-04-24 12:40:00,282.85,282.95,282.65,282.73,5228.0,281.8966,281.9962,281.6972,281.777,5228.0
2025-04-24 12:45:00,282.65,282.77,282.57,282.58,6122.0,281.6972,281.8168,281.6175,281.6275,6122.0
2025-04-24 12:50:00,282.59,282.65,282.42,282.57,14493.0,281.6374,281.6972,281.468,281.6175,14493.0
2025-04-24 12:55:00,282.65,282.97,282.52,282.63,34270.0,281.6972,282.0161,281.5677,281.6773,34270.0
2025-04-24 13:00:00,282.63,282.9,282.41,282.41,13172.0,281.6773,281.9464,281.458,281.458,13172.0
2025-04-24 13:05:00,282.51,282.6,282.26,282.26,1942.0,281.5577,281.6474,281.3085,281.3085,1942.0
2025-04-24 13:10:00,282.26,282.32,282.14,282.21,2626.0,281.3085,281.3683,281.1889,281.2587,2626.0
2025-04-24 13:15:00,282.35,282.38,281.95,282.04,8804.0,281.3982,281.4281,280.9996,281.0893,8804.0
2025-04-24 13:20:00,282.04,282.16,281.6,281.61,11086.0,281.0893,281.2089,280.6508,280.6607,11086.0
2025-04-24 13:25:00,281.61,281.8,281.51,281.54,4512.0,280.6607,280.8501,280.5611,280.591,4512.0
2025-04-24 13:30:00,281.68,281.86,281.67,281.82,5061.0,280.7305,280.9099,280.7205,280.87,5061.0
2025-04-24 13:35:00,281.79,281.94,281.65,281.88,7819.0,280.8401,280.9896,280.7006,280.9298,7819.0
2025-04-24 13:40:00,281.89,282.0,281.83,281.89,5301.0,280.9398,281.0494,280.88,280.9398,5301.0
2025-04-24 13:45:00,281.89,281.98,281.65,281.69,4134.0,280.9398,281.0295,280.7006,280.7405,4134.0
2025-04-24 13:50:00,281.77,282.02,281.74,282.0,9958.0,280.8202,281.0693,280.7903,281.0494,9958.0
2025-04-24 13:55:00,282.0,282.0,281.72,281.75,2870.0,281.0494,281.0494,280.7704,280.8003,2870.0
2025-04-24 14:00:00,281.86,282.34,281.85,282.25,14414.0,280.9099,281.3883,280.8999,281.2986,14414.0
2025-04-24 14:05:00,282.16,282.51,282.11,282.23,7673.0,281.2089,281.5577,281.159,281.2786,7673.0
2025-04-24 14:10:00,282.27,282.27,281.99,282.14,7500.0,281.3185,281.3185,281.0394,281.1889,7500.0
2025-04-24 14:15:00,281.95,282.16,281.76,281.76,10073.0,280.9996,281.2089,280.8102,280.8102,10073.0
2025-04-24 14:20:00,281.85,281.85,281.48,281.63,11899.0,280.8999,280.8999,280.5312,280.6807,11899.0
2025-04-24 14:25:00,281.67,281.78,281.33,281.64,16117.0,280.7205,280.8302,280.3817,280.6906,16117.0
2025-04-24 14:30:00,281.83,282.39,281.76,282.39,12196.0,280.88,281.4381,280.8102,281.4381,12196.0
2025-04-24 14:35:00,282.41,282.41,282.28,282.29,1859.0,281.458,281.458,281.3285,281.3384,1859.0
2025-04-24 14:40:00,282.29,282.63,282.29,282.51,6876.0,281.3384,281.6773,281.3384,281.5577,6876.0
2025-04-24 14:45:00,282.5,282.66,282.28,282.44,5011.0,281.5477,281.7072,281.3285,281.4879,5011.0
2025-04-24 14:50:00,282.56,282.62,282.4,282.57,6967.0,281.6075,281.6673,281.4481,281.6175,6967.0
2025-04-24 14:55:00,282.61,282.69,282.55,282.63,7272.0,281.6574,281.7371,281.5976,281.6773,7272.0
2025-04-24 15:00:00,282.5,282.5,281.97,282.2,7772.0,281.5477,281.5477,281.0195,281.2487,7772.0
2025-04-24 15:05:00,282.13,282.38,282.07,282.22,11683.0,281.179,281.4281,281.1192,281.2687,11683.0
2025-04-24 15:10:00,282.14,282.14,281.71,281.91,10298.0,281.1889,281.1889,280.7604,280.9597,10298.0
2025-04-24 15:15:00,281.91,282.52,281.87,282.45,10334.0,280.9597,281.5677,280.9199,281.4979,10334.0
2025-04-24 15:20:00,282.45,282.96,282.28,282.56,17456.0,281.4979,282.0062,281.3285,281.6075,17456.0
2025-04-24 15:25:00,282.6,282.82,282.51,282.66,13575.0,281.6474,281.8667,281.5577,281.7072,13575.0
2025-04-24 15:30:00,282.66,282.88,282.45,282.51,35168.0,281.7072,281.9264,281.4979,281.5577,35168.0
2025-04-24 15:35:00,282.45,282.87,281.83,282.75,30947.0,281.4979,281.9165,280.88,281.7969,30947.0
2025-04-24 15:40:00,282.75,282.92,282.61,282.81,26377.0,281.7969,281.9663,281.6574,281.8567,26377.0
2025-04-24 15:45:00,282.87,282.96,282.55,282.76,30421.0,281.9165,282.0062,281.5976,281.8069,30421.0
2025-04-24 15:50:00,282.69,282.74,281.88,282.1,36916.0,281.7371,281.7869,280.9298,281.1491,36916.0
2025-04-24 15:55:00,281.89,282.44,281.84,282.0,159524.0,280.9398,281.4879,280.89,281.0494,159524.0
2025-04-25 09:30:00,282.22,282.22,279.38,279.58,29005.0,281.2687,281.2687,278.4382,278.6376,29005.0
2025-04-25 09:35:00,279.69,280.75,279.68,280.22,13932.0,278.7472,279.8036,278.7372,279.2754,13932.0
2025-04-25 09:40:00,279.99,279.99,279.26,279.38,7235.0,279.0462,279.0462,278.3187,278.4382,7235.0
2025-04-25 09:45:00,279.34,279.37,277.23,277.75,12526.0,278.3984,278.4283,276.2955,276.8137,12526.0
2025-04-25 09:50:00,277.83,278.2,277.22,277.29,13304.0,276.8935,277.2622,276.2855,276.3553,13304.0
2025-04-25 09:55:00,277.44,277.68,276.01,276.35,15023.0,276.5048,276.744,275.0796,275.4185,15023.0
2025-04-25 10:00:00,276.35,277.54,276.06,276.5,26029.0,275.4185,276.6045,275.1294,275.568,26029.0
2025-04-25 10:05:00,276.67,277.19,276.51,277.13,32300.0,275.7374,276.2556,275.5779,276.1958,32300.0
2025-04-25 10:10:00,277.15,277.44,276.65,276.75,28027.0,276.2158,276.5048,275.7175,275.8171,28027.0
2025-04-25 10:15:00,276.63,277.25,276.32,276.73,30441.0,275.6975,276.3154,275.3886,275.7972,30441.0
2025-04-25 10:20:00,276.55,277.15,275.98,276.56,41561.0,275.6178,276.2158,275.0497,275.6278,41561.0
2025-04-25 10:25:00,276.56,276.83,276.21,276.68,29662.0,275.6278,275.8968,275.2789,275.7473,29662.0
2025-04-25 10:30:00,276.66,277.08,276.39,277.0,9217.0,275.7274,276.146,275.4583,276.0663,9217.0
2025-04-25 10:35:00,277.0,277.46,277.0,277.18,7864.0,276.0663,276.5247,276.0663,276.2457,7864.0
2025-04-25 10:40:00,277.01,277.57,277.01,277.43,7682.0,276.0762,276.6343,276.0762,276.4948,7682.0
2025-04-25 10:45:00,277.43,277.82,277.32,277.82,10959.0,276.4948,276.8835,276.3852,276.8835,10959.0
2025-04-25 10:50:00,277.65,277.68,277.17,277.17,17556.0,276.7141,276.744,276.2357,276.2357,17556.0
2025-04-25 10:55:00,277.11,277.47,277.11,277.34,18449.0,276.1759,276.5347,276.1759,276.4051,18449.0
2025-04-25 11:00:00,277.36,277.7,277.28,277.45,13533.0,276.4251,276.7639,276.3453,276.5148,13533.0
2025-04-25 11:05:00,277.37,277.41,277.15,277.41,7475.0,276.435,276.4749,276.2158,276.4749,7475.0
2025-04-25 11:10:00,277.3,277.57,277.15,277.19,19160.0,276.3653,276.6343,276.2158,276.2556,19160.0
2025-04-25 11:15:00,277.33,277.33,276.79,276.79,28535.0,276.3952,276.3952,275.857,275.857,28535.0
2025-04-25 11:20:00,276.87,276.94,276.46,276.67,24423.0,275.9367,276.0065,275.5281,275.7374,24423.0
2025-04-25 11:25:00,276.67,277.0,276.41,277.0,14716.0,275.7374,276.0663,275.4783,276.0663,14716.0
2025-04-25 11:30:00,276.97,277.21,276.82,276.98,14739.0,276.0364,276.2756,275.8869,276.0463,14739.0
2025-04-25 11:35:00,276.89,276.98,276.73,276.88,17305.0,275.9566,276.0463,275.7972,275.9467,17305.0
2025-04-25 11:40:00,276.8,276.9,276.68,276.75,14775.0,275.8669,275.9666,275.7473,275.8171,14775.0
2025-04-25 11:45:00,276.74,277.12,276.72,276.94,22874.0,275.8071,276.1859,275.7872,276.0065,22874.0
2025-04-25 11:50:00,276.91,277.34,276.9,277.21,14617.0,275.9766,276.4051,275.9666,276.2756,14617.0
2025-04-25 11:55:00,277.18,277.32,277.06,277.12,7150.0,276.2457,276.3852,276.1261,276.1859,7150.0
2025-04-25 12:00:00,277.17,277.46,277.14,277.42,15725.0,276.2357,276.5247,276.2058,276.4849,15725.0
2025-04-25 12:05:00,277.42,277.93,277.12,277.12,31560.0,276.4849,276.9931,276.1859,276.1859,31560.0
2025-04-25 12:10:00,277.19,277.5,277.05,277.35,39104.0,276.2556,276.5646,276.1161,276.4151,39104.0
2025-04-25 12:15:00,277.3,277.31,277.0,277.07,3891.0,276.3653,276.3752,276.0663,276.136,3891.0
2025-04-25 12:20:00,277.18,277.25,277.02,277.21,9313.0,276.2457,276.3154,276.0862,276.2756,9313.0
2025-04-25 12:25:00,277.16,277.24,277.0,277.01,9253.0,276.2257,276.3055,276.0663,276.0762,9253.0
2025-04-25 12:30:00,277.12,277.36,277.0,277.06,17181.0,276.1859,276.4251,276.0663,276.1261,17181.0
2025-04-25 12:35:00,277.09,277.23,277.0,277.0,10842.0,276.156,276.2955,276.0663,276.0663,10842.0
2025-04-25 12:40:00,277.0,277.1,276.52,276.53,17057.0,276.0663,276.1659,275.5879,275.5979,17057.0
2025-04-25 12:45:00,276.72,277.01,276.68,276.97,17257.0,275.7872,276.0762,275.7473,276.0364,17257.0
2025-04-25 12:50:00,276.91,277.19,276.69,277.12,4718.0,275.9766,276.2556,275.7573,276.1859,4718.0
2025-04-25 12:55:00,277.12,277.26,277.08,277.13,10727.0,276.1859,276.3254,276.146,276.1958,10727.0
2025-04-25 13:00:00,277.15,277.28,277.03,277.04,4402.0,276.2158,276.3453,276.0962,276.1061,4402.0
2025-04-25 13:05:00,277.02,277.35,277.0,277.26,5451.0,276.0862,276.4151,276.0663,276.3254,5451.0
2025-04-25 13:10:00,277.37,277.52,277.31,277.35,7458.0,276.435,276.5845,276.3752,276.4151,7458.0
2025-04-25 13:15:00,277.35,277.44,277.22,277.23,5255.0,276.4151,276.5048,276.2855,276.2955,5255.0
2025-04-25 13:20:00,277.38,277.42,277.19,277.37,7242.0,276.445,276.4849,276.2556,276.435,7242.0
2025-04-25 13:25:00,277.38,277.53,277.26,277.52,4911.0,276.445,276.5945,276.3254,276.5845,4911.0
2025-04-25 13:30:00,277.58,277.69,277.37,277.47,7642.0,276.6443,276.7539,276.435,276.5347,7642.0
2025-04-25 13:35:00,277.5,277.62,277.0,277.24,27441.0,276.5646,276.6842,276.0663,276.3055,27441.0
2025-04-25 13:40:00,277.17,277.43,277.17,277.33,4356.0,276.2357,276.4948,276.2357,276.3952,4356.0
2025-04-25 13:45:00,277.39,277.41,277.22,277.41,6297.0,276.455,276.4749,276.2855,276.4749,6297.0
2025-04-25 13:50:00,277.37,277.37,277.1,277.23,3169.0,276.435,276.435,276.1659,276.2955,3169.0
2025-04-25 13:55:00,277.23,277.23,276.91,277.01,5719.0,276.2955,276.2955,275.9766,276.0762,5719.0
2025-04-25 14:00:00,277.01,277.43,277.01,277.36,19003.0,276.0762,276.4948,276.0762,276.4251,19003.0
2025-04-25 14:05:00,277.36,277.69,277.34,277.69,11285.0,276.4251,276.7539,276.4051,276.7539,11285.0
2025-04-25 14:10:00,277.7,277.71,277.46,277.61,9826.0,276.7639,276.7739,276.5247,276.6742,9826.0
2025-04-25 14:15:00,277.71,278.0,277.67,277.91,11888.0,276.7739,277.0629,276.734,276.9732,11888.0
2025-04-25 14:20:00,277.91,278.07,277.82,277.98,13061.0,276.9732,277.1327,276.8835,277.043,13061.0
2025-04-25 14:25:00,277.9,278.0,277.8,277.91,6519.0,276.9632,277.0629,276.8636,276.9732,6519.0
2025-04-25 14:30:00,277.91,278.04,277.9,278.0,8122.0,276.9732,277.1028,276.9632,277.0629,8122.0
2025-04-25 14:35:00,278.0,278.57,277.98,278.52,18603.0,277.0629,277.631,277.043,277.5811,18603.0
2025-04-25 14:40:00,278.5,278.5,278.16,278.39,5131.0,277.5612,277.5612,277.2224,277.4516,5131.0
2025-04-25 14:45:00,278.42,278.45,278.25,278.27,3787.0,277.4815,277.5114,277.3121,277.332,3787.0
2025-04-25 14:50:00,278.2,278.41,277.92,278.38,8013.0,277.2622,277.4715,276.9832,277.4416,8013.0
2025-04-25 14:55:00,278.38,278.57,278.33,278.44,11337.0,277.4416,277.631,277.3918,277.5014,11337.0
2025-04-25 15:00:00,278.52,278.76,278.38,278.76,11551.0,277.5811,277.8203,277.4416,277.8203,11551.0
2025-04-25 15:05:00,278.72,278.83,278.61,278.71,6948.0,277.7805,277.8901,277.6708,277.7705,6948.0
2025-04-25 15:10:00,278.72,278.83,278.26,278.34,15104.0,277.7805,277.8901,277.322,277.4018,15104.0
2025-04-25 15:15:00,278.34,278.79,278.32,278.66,13419.0,277.4018,277.8502,277.3818,277.7207,13419.0
2025-04-25 15:20:00,278.66,279.03,278.66,278.95,23432.0,277.7207,278.0894,277.7207,278.0097,23432.0
2025-04-25 15:25:00,278.92,279.03,278.5,278.59,15909.0,277.9798,278.0894,277.5612,277.6509,15909.0
2025-04-25 15:30:00,278.57,278.66,278.26,278.53,28178.0,277.631,277.7207,277.322,277.5911,28178.0
2025-04-25 15:35:00,278.46,279.11,277.77,278.84,30737.0,277.5213,278.1692,276.8337,277.9001,30737.0
2025-04-25 15:40:00,278.91,279.52,278.71,279.48,28200.0,277.9698,278.5778,277.7705,278.5379,28200.0
2025-04-25 15:45:00,279.45,279.6,278.76,279.05,18514.0,278.508,278.6575,277.8203,278.1094,18514.0
2025-04-25 15:50:00,278.92,279.38,278.83,279.07,38856.0,277.9798,278.4382,277.8901,278.1293,38856.0
2025-04-25 15:55:00,278.91,279.24,278.61,279.1,119066.0,277.9698,278.2987,277.6708,278.1592,119066.0
2025-04-28 09:30:00,280.23,281.01,279.53,279.99,18576.0,279.2854,280.0628,278.5877,279.0462,18576.0
2025-04-28 09:35:00,280.01,282.5,280.01,281.22,6041.0,279.0661,281.5477,279.0661,280.272,6041.0
2025-04-28 09:40:00,281.24,281.6,280.57,281.27,2539.0,280.292,280.6508,279.6242,280.3219,2539.0
2025-04-28 09:45:00,281.12,281.16,280.34,280.97,8561.0,280.1724,280.2122,279.395,280.0229,8561.0
2025-04-28 09:50:00,280.84,281.06,280.66,280.87,16780.0,279.8933,280.1126,279.7139,279.9232,16780.0
2025-04-28 09:55:00,280.87,281.73,280.8,280.99,12989.0,279.9232,280.7803,279.8535,280.0428,12989.0
2025-04-28 10:00:00,281.24,281.76,280.99,281.76,6559.0,280.292,280.8102,280.0428,280.8102,6559.0
2025-04-28 10:05:00,281.79,281.85,280.89,280.96,9226.0,280.8401,280.8999,279.9432,280.0129,9226.0
2025-04-28 10:10:00,280.64,280.84,280.26,280.84,4396.0,279.694,279.8933,279.3153,279.8933,4396.0
2025-04-28 10:15:00,280.86,281.07,280.69,280.92,6734.0,279.9133,280.1226,279.7438,279.9731,6734.0
2025-04-28 10:20:00,280.92,281.38,280.87,281.09,9048.0,279.9731,280.4315,279.9232,280.1425,9048.0
2025-04-28 10:25:00,281.09,281.29,280.95,281.28,2732.0,280.1425,280.3418,280.003,280.3318,2732.0
2025-04-28 10:30:00,281.11,281.42,280.85,280.99,7039.0,280.1624,280.4714,279.9033,280.0428,7039.0
2025-04-28 10:35:00,281.33,281.45,281.1,281.13,3033.0,280.3817,280.5013,280.1524,280.1823,3033.0
2025-04-28 10:40:00,281.23,281.39,280.89,281.38,8764.0,280.282,280.4415,279.9432,280.4315,8764.0
2025-04-28 10:45:00,281.3,281.57,281.19,281.33,10894.0,280.3518,280.6209,280.2421,280.3817,10894.0
2025-04-28 10:50:00,281.24,281.66,281.24,281.66,4585.0,280.292,280.7106,280.292,280.7106,4585.0
2025-04-28 10:55:00,281.7,282.3,281.61,282.02,4424.0,280.7504,281.3484,280.6607,281.0693,4424.0
2025-04-28 11:00:00,282.01,282.11,281.8,281.85,5076.0,281.0594,281.159,280.8501,280.8999,5076.0
2025-04-28 11:05:00,281.84,282.27,281.64,282.2,7118.0,280.89,281.3185,280.6906,281.2487,7118.0
2025-04-28 11:10:00,282.22,282.59,281.98,282.59,7183.0,281.2687,281.6374,281.0295,281.6374,7183.0
2025-04-28 11:15:00,282.5,282.62,282.03,282.04,4792.0,281.5477,281.6673,281.0793,281.0893,4792.0
2025-04-28 11:20:00,282.16,282.16,281.83,281.87,3445.0,281.2089,281.2089,280.88,280.9199,3445.0
2025-04-28 11:25:00,281.87,282.36,281.75,282.25,10526.0,280.9199,281.4082,280.8003,281.2986,10526.0
2025-04-28 11:30:00,282.25,282.25,281.56,281.56,3463.0,281.2986,281.2986,280.6109,280.6109,3463.0
2025-04-28 11:35:00,281.51,281.85,281.47,281.85,3276.0,280.5611,280.8999,280.5212,280.8999,3276.0
2025-04-28 11:40:00,281.88,281.97,281.61,281.61,2424.0,280.9298,281.0195,280.6607,280.6607,2424.0
2025-04-28 11:45:00,281.79,281.79,281.62,281.71,12960.0,280.8401,280.8401,280.6707,280.7604,12960.0
2025-04-28 11:50:00,281.73,281.82,281.6,281.6,6412.0,280.7803,280.87,280.6508,280.6508,6412.0
2025-04-28 11:55:00,281.63,281.74,281.4,281.44,3196.0,280.6807,280.7903,280.4514,280.4913,3196.0
2025-04-28 12:00:00,281.43,281.43,281.18,281.28,2196.0,280.4813,280.4813,280.2322,280.3318,2196.0
2025-04-28 12:05:00,281.34,281.37,281.22,281.29,6212.0,280.3916,280.4215,280.272,280.3418,6212.0
2025-04-28 12:10:00,281.37,281.53,281.36,281.47,3157.0,280.4215,280.581,280.4116,280.5212,3157.0
2025-04-28 12:15:00,281.54,281.73,281.42,281.64,8249.0,280.591,280.7803,280.4714,280.6906,8249.0
2025-04-28 12:20:00,281.69,281.8,281.58,281.68,2926.0,280.7405,280.8501,280.6308,280.7305,2926.0
2025-04-28 12:25:00,281.69,281.88,281.69,281.79,10497.0,280.7405,280.9298,280.7405,280.8401,10497.0
2025-04-28 12:30:00,281.7,281.74,281.36,281.48,7433.0,280.7504,280.7903,280.4116,280.5312,7433.0
2025-04-28 12:35:00,281.48,281.57,281.4,281.56,3311.0,280.5312,280.6209,280.4514,280.6109,3311.0
2025-04-28 12:40:00,281.56,281.58,281.33,281.37,7190.0,280.6109,280.6308,280.3817,280.4215,7190.0
2025-04-28 12:45:00,281.4,281.64,281.39,281.59,9628.0,280.4514,280.6906,280.4415,280.6408,9628.0
2025-04-28 12:50:00,281.59,281.76,281.56,281.65,7113.0,280.6408,280.8102,280.6109,280.7006,7113.0
2025-04-28 12:55:00,281.57,281.57,281.17,281.27,2217.0,280.6209,280.6209,280.2222,280.3219,2217.0
2025-04-28 13:00:00,281.41,281.58,281.36,281.45,3641.0,280.4614,280.6308,280.4116,280.5013,3641.0
2025-04-28 13:05:00,281.48,281.6,281.45,281.53,3539.0,280.5312,280.6508,280.5013,280.581,3539.0
2025-04-28 13:10:00,281.47,281.47,281.17,281.2,3596.0,280.5212,280.5212,280.2222,280.2521,3596.0
2025-04-28 13:15:00,281.23,281.35,280.95,280.95,3269.0,280.282,280.4016,280.003,280.003,3269.0
2025-04-28 13:20:00,281.01,281.15,280.81,281.13,9641.0,280.0628,280.2023,279.8634,280.1823,9641.0
2025-04-28 13:25:00,281.06,281.38,280.87,280.89,10112.0,280.1126,280.4315,279.9232,279.9432,10112.0
2025-04-28 13:30:00,280.89,280.94,280.63,280.84,5029.0,279.9432,279.993,279.684,279.8933,5029.0
2025-04-28 13:35:00,280.84,280.91,280.68,280.91,5809.0,279.8933,279.9631,279.7339,279.9631,5809.0
2025-04-28 13:40:00,280.9,280.94,280.64,280.71,6447.0,279.9531,279.993,279.694,279.7638,6447.0
2025-04-28 13:45:00,280.71,280.83,280.66,280.66,2929.0,279.7638,279.8834,279.7139,279.7139,2929.0
2025-04-28 13:50:00,280.74,280.94,280.74,280.74,1761.0,279.7937,279.993,279.7937,279.7937,1761.0
2025-04-28 13:55:00,280.82,281.09,280.7,280.99,8419.0,279.8734,280.1425,279.7538,280.0428,8419.0
2025-04-28 14:00:00,281.08,281.14,281.02,281.06,6280.0,280.1325,280.1923,280.0727,280.1126,6280.0
2025-04-28 14:05:00,281.06,281.07,280.95,281.02,5913.0,280.1126,280.1226,280.003,280.0727,5913.0
2025-04-28 14:10:00,280.93,280.98,280.8,280.95,6685.0,279.983,280.0329,279.8535,280.003,6685.0
2025-04-28 14:15:00,281.01,281.03,280.9,280.92,2560.0,280.0628,280.0827,279.9531,279.9731,2560.0
2025-04-28 14:20:00,280.91,281.04,280.87,280.95,4593.0,279.9631,280.0927,279.9232,280.003,4593.0
2025-04-28 14:25:00,280.95,281.29,280.95,281.26,5113.0,280.003,280.3418,280.003,280.3119,5113.0
2025-04-28 14:30:00,281.25,281.28,281.16,281.16,1704.0,280.3019,280.3318,280.2122,280.2122,1704.0
2025-04-28 14:35:00,281.26,281.26,281.05,281.08,4170.0,280.3119,280.3119,280.1026,280.1325,4170.0
2025-04-28 14:40:00,281.1,281.1,280.83,280.83,2075.0,280.1524,280.1524,279.8834,279.8834,2075.0
2025-04-28 14:45:00,280.7,281.61,280.7,281.55,16214.0,279.7538,280.6607,279.7538,280.6009,16214.0
2025-04-28 14:50:00,281.55,281.61,281.33,281.39,7987.0,280.6009,280.6607,280.3817,280.4415,7987.0
2025-04-28 14:55:00,281.39,281.39,281.08,281.08,4319.0,280.4415,280.4415,280.1325,280.1325,4319.0
2025-04-28 15:00:00,281.11,281.33,281.1,281.2,7508.0,280.1624,280.3817,280.1524,280.2521,7508.0
2025-04-28 15:05:00,281.17,281.42,281.17,281.38,6039.0,280.2222,280.4714,280.2222,280.4315,6039.0
2025-04-28 15:10:00,281.4,281.62,281.31,281.62,21851.0,280.4514,280.6707,280.3617,280.6707,21851.0
2025-04-28 15:15:00,281.61,281.62,281.41,281.43,5117.0,280.6607,280.6707,280.4614,280.4813,5117.0
2025-04-28 15:20:00,281.42,281.73,281.36,281.63,9270.0,280.4714,280.7803,280.4116,280.6807,9270.0
2025-04-28 15:25:00,281.73,281.78,281.54,281.69,6356.0,280.7803,280.8302,280.591,280.7405,6356.0
2025-04-28 15:30:00,281.66,281.8,281.53,281.53,10542.0,280.7106,280.8501,280.581,280.581,10542.0
2025-04-28 15:35:00,281.49,281.66,280.77,281.62,37795.0,280.5411,280.7106,279.8236,280.6707,37795.0
2025-04-28 15:40:00,281.58,281.8,281.52,281.72,6057.0,280.6308,280.8501,280.571,280.7704,6057.0
2025-04-28 15:45:00,281.69,282.18,281.69,281.9,12400.0,280.7405,281.2288,280.7405,280.9498,12400.0
2025-04-28 15:50:00,281.71,282.22,281.66,282.03,33592.0,280.7604,281.2687,280.7106,281.0793,33592.0
2025-04-28 15:55:00,282.03,282.57,281.78,281.91,84741.0,281.0793,281.6175,280.8302,280.9597,84741.0
2025-04-29 09:30:00,280.8,281.99,280.8,281.37,15118.0,279.8535,281.0394,279.8535,280.4215,15118.0
2025-04-29 09:35:00,282.25,282.64,281.83,281.84,2289.0,281.2986,281.6873,280.88,280.89,2289.0
2025-04-29 09:40:00,281.86,282.61,281.58,282.21,2121.0,280.9099,281.6574,280.6308,281.2587,2121.0
2025-04-29 09:45:00,282.22,282.65,281.54,282.45,7739.0,281.2687,281.6972,280.591,281.4979,7739.0
2025-04-29 09:50:00,282.5,282.89,282.28,282.41,5043.0,281.5477,281.9364,281.3285,281.458,5043.0
2025-04-29 09:55:00,282.28,283.52,282.28,282.94,12026.0,281.3285,282.5643,281.3285,281.9862,12026.0
2025-04-29 10:00:00,282.87,283.47,282.62,282.88,11959.0,281.9165,282.5145,281.6673,281.9264,11959.0
2025-04-29 10:05:00,282.78,283.77,282.78,283.77,3557.0,281.8268,282.8134,281.8268,282.8134,3557.0
2025-04-29 10:10:00,283.21,283.26,282.1,282.1,3425.0,282.2553,282.3052,281.1491,281.1491,3425.0
2025-04-29 10:15:00,282.33,282.33,281.79,281.96,6015.0,281.3783,281.3783,280.8401,281.0096,6015.0
2025-04-29 10:20:00,282.11,282.54,281.98,282.5,3310.0,281.159,281.5876,281.0295,281.5477,3310.0
2025-04-29 10:25:00,282.5,283.14,282.32,282.42,5263.0,281.5477,282.1856,281.3683,281.468,5263.0
2025-04-29 10:30:00,282.61,282.62,281.61,281.63,4967.0,281.6574,281.6673,280.6607,280.6807,4967.0
2025-04-29 10:35:00,281.75,282.61,281.61,282.38,14045.0,280.8003,281.6574,280.6607,281.4281,14045.0
2025-04-29 10:40:00,282.32,282.43,281.97,282.19,29242.0,281.3683,281.478,281.0195,281.2388,29242.0
2025-04-29 10:45:00,282.0,282.6,282.0,282.23,11190.0,281.0494,281.6474,281.0494,281.2786,11190.0
2025-04-29 10:50:00,282.19,282.76,282.08,282.75,9696.0,281.2388,281.8069,281.1291,281.7969,9696.0
2025-04-29 10:55:00,282.8,283.26,282.55,283.06,3248.0,281.8467,282.3052,281.5976,282.1058,3248.0
2025-04-29 11:00:00,283.27,283.37,282.82,282.82,10782.0,282.3151,282.4148,281.8667,281.8667,10782.0
2025-04-29 11:05:00,283.02,283.63,282.92,283.63,1756.0,282.066,282.6739,281.9663,282.6739,1756.0
2025-04-29 11:10:00,283.46,283.78,283.45,283.78,4665.0,282.5045,282.8234,282.4945,282.8234,4665.0
2025-04-29 11:15:00,283.78,283.88,283.47,283.56,10690.0,282.8234,282.9231,282.5145,282.6042,10690.0
2025-04-29 11:20:00,283.66,283.77,283.32,283.72,11110.0,282.7038,282.8134,282.365,282.7636,11110.0
2025-04-29 11:25:00,283.71,284.19,283.54,284.06,7967.0,282.7537,283.232,282.5842,283.1025,7967.0
2025-04-29 11:30:00,283.93,283.93,283.4,283.48,2865.0,282.9729,282.9729,282.4447,282.5244,2865.0
2025-04-29 11:35:00,283.29,283.45,283.09,283.44,3576.0,282.3351,282.4945,282.1357,282.4846,3576.0
2025-04-29 11:40:00,283.45,283.89,283.45,283.89,2603.0,282.4945,282.933,282.4945,282.933,2603.0
2025-04-29 11:45:00,283.87,283.89,283.69,283.72,3645.0,282.9131,282.933,282.7337,282.7636,3645.0
2025-04-29 11:50:00,283.71,284.1,283.71,283.9,4626.0,282.7537,283.1423,282.7537,282.943,4626.0
2025-04-29 11:55:00,283.92,284.08,283.55,283.56,5143.0,282.9629,283.1224,282.5942,282.6042,5143.0
2025-04-29 12:00:00,283.56,284.04,283.56,284.04,3648.0,282.6042,283.0825,282.6042,283.0825,3648.0
2025-04-29 12:05:00,284.03,284.4,284.0,284.28,3451.0,283.0726,283.4413,283.0427,283.3217,3451.0
2025-04-29 12:10:00,284.36,284.6,284.36,284.47,9668.0,283.4015,283.6407,283.4015,283.5111,9668.0
2025-04-29 12:15:00,284.47,284.56,284.32,284.44,22442.0,283.5111,283.6008,283.3616,283.4812,22442.0
2025-04-29 12:20:00,284.42,284.45,284.26,284.27,2288.0,283.4613,283.4912,283.3018,283.3118,2288.0
2025-04-29 12:25:00,284.37,284.5,284.25,284.37,6266.0,283.4114,283.541,283.2918,283.4114,6266.0
2025-04-29 12:30:00,284.37,284.37,283.94,284.09,4376.0,283.4114,283.4114,282.9829,283.1324,4376.0
2025-04-29 12:35:00,284.21,284.26,284.05,284.06,6319.0,283.252,283.3018,283.0925,283.1025,6319.0
2025-04-29 12:40:00,284.05,284.21,284.05,284.21,3428.0,283.0925,283.252,283.0925,283.252,3428.0
2025-04-29 12:45:00,284.16,284.16,283.56,283.6,4724.0,283.2021,283.2021,282.6042,282.644,4724.0
2025-04-29 12:50:00,283.6,283.95,283.56,283.95,13398.0,282.644,282.9928,282.6042,282.9928,13398.0
2025-04-29 12:55:00,283.95,284.01,283.7,283.91,4427.0,282.9928,283.0526,282.7437,282.953,4427.0
2025-04-29 13:00:00,284.05,284.38,283.93,284.26,8028.0,283.0925,283.4214,282.9729,283.3018,8028.0
2025-04-29 13:05:00,284.3,284.3,284.14,284.25,5968.0,283.3417,283.3417,283.1822,283.2918,5968.0
2025-04-29 13:10:00,284.18,284.31,283.94,284.31,3486.0,283.2221,283.3516,282.9829,283.3516,3486.0
2025-04-29 13:15:00,284.28,284.52,284.16,284.37,26515.0,283.3217,283.5609,283.2021,283.4114,26515.0
2025-04-29 13:20:00,284.38,284.63,284.37,284.53,5885.0,283.4214,283.6706,283.4114,283.5709,5885.0
2025-04-29 13:25:00,284.63,284.66,284.44,284.45,8847.0,283.6706,283.7004,283.4812,283.4912,8847.0
2025-04-29 13:30:00,284.57,284.76,284.44,284.65,8159.0,283.6108,283.8001,283.4812,283.6905,8159.0
2025-04-29 13:35:00,284.66,284.73,284.47,284.64,7656.0,283.7004,283.7702,283.5111,283.6805,7656.0
2025-04-29 13:40:00,284.71,284.88,284.64,284.88,5790.0,283.7503,283.9197,283.6805,283.9197,5790.0
2025-04-29 13:45:00,284.88,285.16,284.8,285.07,18619.0,283.9197,284.1988,283.84,284.1091,18619.0
2025-04-29 13:50:00,285.01,285.08,284.88,284.9,8154.0,284.0493,284.119,283.9197,283.9396,8154.0
2025-04-29 13:55:00,284.9,285.13,284.88,284.9,15706.0,283.9396,284.1689,283.9197,283.9396,15706.0
2025-04-29 14:00:00,284.94,284.96,284.72,284.73,3046.0,283.9795,283.9994,283.7602,283.7702,3046.0
2025-04-29 14:05:00,284.84,284.95,284.51,284.74,6235.0,283.8798,283.9895,283.551,283.7802,6235.0
2025-04-29 14:10:00,284.73,284.8,284.31,284.4,7699.0,283.7702,283.84,283.3516,283.4413,7699.0
2025-04-29 14:15:00,284.44,284.69,284.44,284.55,5050.0,283.4812,283.7303,283.4812,283.5908,5050.0
2025-04-29 14:20:00,284.66,284.66,284.45,284.54,4309.0,283.7004,283.7004,283.4912,283.5809,4309.0
2025-04-29 14:25:00,284.5,284.56,284.43,284.51,3662.0,283.541,283.6008,283.4712,283.551,3662.0
2025-04-29 14:30:00,284.51,284.68,284.5,284.6,5049.0,283.551,283.7204,283.541,283.6407,5049.0
2025-04-29 14:35:00,284.6,284.72,284.45,284.45,3988.0,283.6407,283.7602,283.4912,283.4912,3988.0
2025-04-29 14:40:00,284.5,284.58,284.34,284.39,2043.0,283.541,283.6207,283.3815,283.4314,2043.0
2025-04-29 14:45:00,284.36,284.46,284.21,284.37,4205.0,283.4015,283.5011,283.252,283.4114,4205.0
2025-04-29 14:50:00,284.37,284.47,284.25,284.43,5680.0,283.4114,283.5111,283.2918,283.4712,5680.0
2025-04-29 14:55:00,284.36,284.45,284.35,284.39,3527.0,283.4015,283.4912,283.3915,283.4314,3527.0
2025-04-29 15:00:00,284.41,284.63,284.37,284.43,5585.0,283.4513,283.6706,283.4114,283.4712,5585.0
2025-04-29 15:05:00,284.44,284.64,284.38,284.44,6722.0,283.4812,283.6805,283.4214,283.4812,6722.0
2025-04-29 15:10:00,284.5,284.57,284.39,284.5,5883.0,283.541,283.6108,283.4314,283.541,5883.0
2025-04-29 15:15:00,284.49,284.65,284.44,284.56,7664.0,283.531,283.6905,283.4812,283.6008,7664.0
2025-04-29 15:20:00,284.57,284.57,284.17,284.46,11591.0,283.6108,283.6108,283.2121,283.5011,11591.0
2025-04-29 15:25:00,284.43,284.53,284.32,284.42,5839.0,283.4712,283.5709,283.3616,283.4613,5839.0
2025-04-29 15:30:00,284.42,284.55,284.36,284.55,39266.0,283.4613,283.5908,283.4015,283.5908,39266.0
2025-04-29 15:35:00,284.44,284.73,284.34,284.66,13401.0,283.4812,283.7702,283.3815,283.7004,13401.0
2025-04-29 15:40:00,284.65,284.73,284.54,284.6,24102.0,283.6905,283.7702,283.5809,283.6407,24102.0
2025-04-29 15:45:00,284.56,284.97,284.56,284.7,32762.0,283.6008,284.0094,283.6008,283.7403,32762.0
2025-04-29 15:50:00,284.69,285.41,284.49,285.19,52559.0,283.7303,284.4479,283.531,284.2287,52559.0
2025-04-29 15:55:00,285.1,285.13,284.79,284.98,70918.0,284.139,284.1689,283.83,284.0194,70918.0
2025-04-30 09:30:00,286.0,286.0,282.44,282.78,34563.0,285.0359,285.0359,281.4879,281.8268,34563.0
2025-04-30 09:35:00,282.78,283.45,281.09,281.63,14109.0,281.8268,282.4945,280.1425,280.6807,14109.0
2025-04-30 09:40:00,281.63,281.63,280.77,280.77,9604.0,280.6807,280.6807,279.8236,279.8236,9604.0
2025-04-30 09:45:00,281.32,281.41,280.0,281.04,10416.0,280.3717,280.4614,279.0562,280.0927,10416.0
2025-04-30 09:50:00,280.75,280.75,279.58,279.71,7620.0,279.8036,279.8036,278.6376,278.7671,7620.0
2025-04-30 09:55:00,279.61,280.27,279.29,279.96,8444.0,278.6675,279.3252,278.3486,279.0163,8444.0
2025-04-30 10:00:00,280.02,280.87,279.87,280.56,9913.0,279.0761,279.9232,278.9266,279.6143,9913.0
2025-04-30 10:05:00,280.72,281.39,280.46,281.13,11524.0,279.7737,280.4415,279.5146,280.1823,11524.0
2025-04-30 10:10:00,281.16,282.25,281.15,282.25,12676.0,280.2122,281.2986,280.2023,281.2986,12676.0
2025-04-30 10:15:00,282.21,282.51,281.93,282.51,6898.0,281.2587,281.5577,280.9797,281.5577,6898.0
2025-04-30 10:20:00,282.34,282.55,281.83,282.53,9888.0,281.3883,281.5976,280.88,281.5776,9888.0
2025-04-30 10:25:00,282.38,282.55,281.98,282.11,9997.0,281.4281,281.5976,281.0295,281.159,9997.0
2025-04-30 10:30:00,282.15,282.34,281.94,282.15,3261.0,281.1989,281.3883,280.9896,281.1989,3261.0
2025-04-30 10:35:00,282.16,282.39,281.81,282.29,9988.0,281.2089,281.4381,280.8601,281.3384,9988.0
2025-04-30 10:40:00,282.15,282.5,281.88,282.42,8968.0,281.1989,281.5477,280.9298,281.468,8968.0
2025-04-30 10:45:00,282.38,282.9,282.18,282.8,7299.0,281.4281,281.9464,281.2288,281.8467,7299.0
2025-04-30 10:50:00,282.67,282.95,282.51,282.94,7352.0,281.7172,281.9962,281.5577,281.9862,7352.0
2025-04-30 10:55:00,282.85,283.25,282.85,283.05,4949.0,281.8966,282.2952,281.8966,282.0959,4949.0
2025-04-30 11:00:00,283.11,283.26,282.85,283.01,2714.0,282.1557,282.3052,281.8966,282.056,2714.0
2025-04-30 11:05:00,283.11,283.45,283.01,283.41,4950.0,282.1557,282.4945,282.056,282.4547,4950.0
2025-04-30 11:10:00,283.38,283.8,283.38,283.8,2225.0,282.4248,282.8433,282.4248,282.8433,2225.0
2025-04-30 11:15:00,283.75,284.01,283.69,283.8,7105.0,282.7935,283.0526,282.7337,282.8433,7105.0
2025-04-30 11:20:00,283.92,284.36,283.89,284.36,1840.0,282.9629,283.4015,282.933,283.4015,1840.0
2025-04-30 11:25:00,284.07,284.36,283.92,284.17,4614.0,283.1124,283.4015,282.9629,283.2121,4614.0
2025-04-30 11:30:00,284.0,284.5,283.94,284.28,5177.0,283.0427,283.541,282.9829,283.3217,5177.0
2025-04-30 11:35:00,284.34,284.47,284.29,284.47,3126.0,283.3815,283.5111,283.3317,283.5111,3126.0
2025-04-30 11:40:00,284.37,284.52,284.08,284.25,6761.0,283.4114,283.5609,283.1224,283.2918,6761.0
2025-04-30 11:45:00,284.22,284.44,284.15,284.42,1460.0,283.2619,283.4812,283.1922,283.4613,1460.0
2025-04-30 11:50:00,284.38,284.4,284.02,284.2,3652.0,283.4214,283.4413,283.0626,283.242,3652.0
2025-04-30 11:55:00,284.18,284.37,284.11,284.32,4150.0,283.2221,283.4114,283.1523,283.3616,4150.0
2025-04-30 12:00:00,284.23,284.46,284.0,284.12,2396.0,283.2719,283.5011,283.0427,283.1623,2396.0
2025-04-30 12:05:00,284.12,284.42,284.11,284.42,3189.0,283.1623,283.4613,283.1523,283.4613,3189.0
2025-04-30 12:10:00,284.29,284.3,284.17,284.21,3507.0,283.3317,283.3417,283.2121,283.252,3507.0
2025-04-30 12:15:00,284.35,284.69,284.31,284.55,3664.0,283.3915,283.7303,283.3516,283.5908,3664.0
2025-04-30 12:20:00,284.7,284.88,284.36,284.36,4174.0,283.7403,283.9197,283.4015,283.4015,4174.0
2025-04-30 12:25:00,284.47,284.69,284.36,284.49,4262.0,283.5111,283.7303,283.4015,283.531,4262.0
2025-04-30 12:30:00,284.37,284.37,284.2,284.2,2774.0,283.4114,283.4114,283.242,283.242,2774.0
2025-04-30 12:35:00,284.19,284.85,284.19,284.77,2098.0,283.232,283.8898,283.232,283.8101,2098.0
2025-04-30 12:40:00,284.68,284.92,284.68,284.86,1974.0,283.7204,283.9596,283.7204,283.8998,1974.0
2025-04-30 12:45:00,284.92,285.07,284.92,285.03,701.0,283.9596,284.1091,283.9596,284.0692,701.0
2025-04-30 12:50:00,284.91,285.46,284.91,285.36,3847.0,283.9496,284.4978,283.9496,284.3981,3847.0
2025-04-30 12:55:00,285.47,285.59,285.27,285.38,3157.0,284.5077,284.6273,284.3084,284.418,3157.0
2025-04-30 13:00:00,285.43,285.44,285.0,285.01,2637.0,284.4679,284.4778,284.0393,284.0493,2637.0
2025-04-30 13:05:00,285.06,285.07,284.64,284.84,3822.0,284.0991,284.1091,283.6805,283.8798,3822.0
2025-04-30 13:10:00,284.82,284.83,284.18,284.49,3523.0,283.8599,283.8699,283.2221,283.531,3523.0
2025-04-30 13:15:00,284.4,284.67,284.39,284.67,1193.0,283.4413,283.7104,283.4314,283.7104,1193.0
2025-04-30 13:20:00,284.67,284.67,284.43,284.44,2720.0,283.7104,283.7104,283.4712,283.4812,2720.0
2025-04-30 13:25:00,284.51,284.94,284.51,284.83,2658.0,283.551,283.9795,283.551,283.8699,2658.0
2025-04-30 13:30:00,284.7,284.83,284.63,284.74,3171.0,283.7403,283.8699,283.6706,283.7802,3171.0
2025-04-30 13:35:00,284.78,284.91,284.6,284.6,3191.0,283.82,283.9496,283.6407,283.6407,3191.0
2025-04-30 13:40:00,284.52,284.96,284.52,284.94,3732.0,283.5609,283.9994,283.5609,283.9795,3732.0
2025-04-30 13:45:00,284.84,284.84,284.56,284.56,2391.0,283.8798,283.8798,283.6008,283.6008,2391.0
2025-04-30 13:50:00,284.61,284.94,284.6,284.83,3018.0,283.6506,283.9795,283.6407,283.8699,3018.0
2025-04-30 13:55:00,284.72,284.83,284.65,284.78,1501.0,283.7602,283.8699,283.6905,283.82,1501.0
2025-04-30 14:00:00,284.69,284.8,284.54,284.68,3227.0,283.7303,283.84,283.5809,283.7204,3227.0
2025-04-30 14:05:00,284.69,285.35,284.45,284.46,6756.0,283.7303,284.3881,283.4912,283.5011,6756.0
2025-04-30 14:10:00,284.7,284.87,284.5,284.5,2141.0,283.7403,283.9097,283.541,283.541,2141.0
2025-04-30 14:15:00,284.63,284.72,284.4,284.41,1802.0,283.6706,283.7602,283.4413,283.4513,1802.0
2025-04-30 14:20:00,284.44,284.44,284.16,284.19,3691.0,283.4812,283.4812,283.2021,283.232,3691.0
2025-04-30 14:25:00,284.33,284.37,283.62,283.94,10180.0,283.3716,283.4114,282.664,282.9829,10180.0
2025-04-30 14:30:00,284.0,284.11,283.58,283.59,4453.0,283.0427,283.1523,282.6241,282.6341,4453.0
2025-04-30 14:35:00,283.62,283.74,283.3,283.49,3527.0,282.664,282.7836,282.345,282.5344,3527.0
2025-04-30 14:40:00,283.53,283.59,283.4,283.47,2712.0,282.5743,282.6341,282.4447,282.5145,2712.0
2025-04-30 14:45:00,283.47,283.81,283.35,283.73,7584.0,282.5145,282.8533,282.3949,282.7736,7584.0
2025-04-30 14:50:00,283.65,283.78,283.5,283.57,4131.0,282.6939,282.8234,282.5444,282.6141,4131.0
2025-04-30 14:55:00,283.7,283.89,283.5,283.5,4902.0,282.7437,282.933,282.5444,282.5444,4902.0
2025-04-30 15:00:00,283.56,283.9,283.56,283.9,7175.0,282.6042,282.943,282.6042,282.943,7175.0
2025-04-30 15:05:00,283.9,283.9,283.68,283.85,5825.0,282.943,282.943,282.7238,282.8932,5825.0
2025-04-30 15:10:00,283.88,284.21,283.78,284.14,8103.0,282.9231,283.252,282.8234,283.1822,8103.0
2025-04-30 15:15:00,284.24,284.47,284.18,284.25,5587.0,283.2819,283.5111,283.2221,283.2918,5587.0
2025-04-30 15:20:00,284.38,284.5,284.19,284.22,8580.0,283.4214,283.541,283.232,283.2619,8580.0
2025-04-30 15:25:00,284.21,284.22,283.64,283.64,10228.0,283.252,283.2619,282.6839,282.6839,10228.0
2025-04-30 15:30:00,283.69,283.69,283.09,283.31,10738.0,282.7337,282.7337,282.1357,282.355,10738.0
2025-04-30 15:35:00,283.26,283.35,283.04,283.14,12394.0,282.3052,282.3949,282.0859,282.1856,12394.0
2025-04-30 15:40:00,283.15,283.86,283.14,283.63,13892.0,282.1955,282.9031,282.1856,282.6739,13892.0
2025-04-30 15:45:00,283.72,284.67,283.67,284.58,12755.0,282.7636,283.7104,282.7138,283.6207,12755.0
2025-04-30 15:50:00,284.51,286.49,284.41,286.06,35176.0,283.551,285.5243,283.4513,285.0957,35176.0
2025-04-30 15:55:00,286.0,286.62,285.63,285.94,107041.0,285.0359,285.6538,284.6672,284.9761,107041.0
2025-05-01 09:30:00,282.65,284.72,281.12,281.91,19684.0,281.6972,283.7602,280.1724,280.9597,19684.0
2025-05-01 09:35:00,282.25,283.55,282.2,283.55,1555.0,281.2986,282.5942,281.2487,282.5942,1555.0
2025-05-01 09:40:00,284.18,284.43,282.79,283.03,7012.0,283.2221,283.4712,281.8368,282.0759,7012.0
2025-05-01 09:45:00,283.14,283.44,282.65,283.37,12006.0,282.1856,282.4846,281.6972,282.4148,12006.0
2025-05-01 09:50:00,282.86,284.03,282.85,283.51,4342.0,281.9065,283.0726,281.8966,282.5543,4342.0
2025-05-01 09:55:00,283.33,283.47,282.71,282.72,8716.0,282.3749,282.5145,281.757,281.767,8716.0
2025-05-01 10:00:00,283.04,283.43,282.4,283.23,14746.0,282.0859,282.4746,281.4481,282.2753,14746.0
2025-05-01 10:05:00,283.07,283.71,282.84,283.71,4930.0,282.1158,282.7537,281.8866,282.7537,4930.0
2025-05-01 10:10:00,283.85,284.1,283.37,283.37,4521.0,282.8932,283.1423,282.4148,282.4148,4521.0
2025-05-01 10:15:00,283.44,283.63,283.07,283.07,6366.0,282.4846,282.6739,282.1158,282.1158,6366.0
2025-05-01 10:20:00,283.12,284.07,282.97,284.07,6258.0,282.1656,283.1124,282.0161,283.1124,6258.0
2025-05-01 10:25:00,284.09,284.09,283.57,283.71,4037.0,283.1324,283.1324,282.6141,282.7537,4037.0
2025-05-01 10:30:00,283.66,283.66,282.48,282.54,7462.0,282.7038,282.7038,281.5278,281.5876,7462.0
2025-05-01 10:35:00,282.48,283.15,282.29,283.15,6233.0,281.5278,282.1955,281.3384,282.1955,6233.0
2025-05-01 10:40:00,283.25,283.25,282.56,282.78,10274.0,282.2952,282.2952,281.6075,281.8268,10274.0
2025-05-01 10:45:00,282.98,283.05,282.38,282.61,7081.0,282.0261,282.0959,281.4281,281.6574,7081.0
2025-05-01 10:50:00,282.61,283.28,282.45,283.13,8421.0,281.6574,282.3251,281.4979,282.1756,8421.0
2025-05-01 10:55:00,283.3,283.73,283.3,283.36,14214.0,282.345,282.7736,282.345,282.4048,14214.0
2025-05-01 11:00:00,283.49,283.59,282.8,283.22,6331.0,282.5344,282.6341,281.8467,282.2653,6331.0
2025-05-01 11:05:00,283.22,283.24,282.78,283.16,5547.0,282.2653,282.2852,281.8268,282.2055,5547.0
2025-05-01 11:10:00,283.07,283.4,282.83,282.98,4588.0,282.1158,282.4447,281.8766,282.0261,4588.0
2025-05-01 11:15:00,282.98,283.42,282.9,283.39,11600.0,282.0261,282.4646,281.9464,282.4347,11600.0
2025-05-01 11:20:00,283.41,283.82,283.3,283.65,2371.0,282.4547,282.8633,282.345,282.6939,2371.0
2025-05-01 11:25:00,283.82,284.0,283.31,283.42,3784.0,282.8633,283.0427,282.355,282.4646,3784.0
2025-05-01 11:30:00,283.25,283.63,283.05,283.63,4906.0,282.2952,282.6739,282.0959,282.6739,4906.0
2025-05-01 11:35:00,283.73,283.94,283.49,283.63,4642.0,282.7736,282.9829,282.5344,282.6739,4642.0
2025-05-01 11:40:00,283.63,283.89,283.63,283.89,2367.0,282.6739,282.933,282.6739,282.933,2367.0
2025-05-01 11:45:00,283.97,284.33,283.97,284.27,5130.0,283.0128,283.3716,283.0128,283.3118,5130.0
2025-05-01 11:50:00,284.28,284.71,284.27,284.64,4915.0,283.3217,283.7503,283.3118,283.6805,4915.0
2025-05-01 11:55:00,284.44,284.44,284.1,284.28,2642.0,283.4812,283.4812,283.1423,283.3217,2642.0
2025-05-01 12:00:00,284.3,284.41,284.1,284.28,4062.0,283.3417,283.4513,283.1423,283.3217,4062.0
2025-05-01 12:05:00,284.44,284.74,284.43,284.74,1001.0,283.4812,283.7802,283.4712,283.7802,1001.0
2025-05-01 12:10:00,284.59,284.59,284.0,284.04,2624.0,283.6307,283.6307,283.0427,283.0825,2624.0
2025-05-01 12:15:00,283.99,284.16,283.88,283.91,3533.0,283.0327,283.2021,282.9231,282.953,3533.0
2025-05-01 12:20:00,283.91,284.16,283.67,283.8,4971.0,282.953,283.2021,282.7138,282.8433,4971.0
2025-05-01 12:25:00,283.83,284.05,283.83,283.85,1883.0,282.8732,283.0925,282.8732,282.8932,1883.0
2025-05-01 12:30:00,283.89,284.03,283.83,283.88,2020.0,282.933,283.0726,282.8732,282.9231,2020.0
2025-05-01 12:35:00,283.92,283.92,283.58,283.72,1568.0,282.9629,282.9629,282.6241,282.7636,1568.0
2025-05-01 12:40:00,283.65,283.65,283.42,283.46,3986.0,282.6939,282.6939,282.4646,282.5045,3986.0
2025-05-01 12:45:00,283.45,283.45,283.24,283.24,1794.0,282.4945,282.4945,282.2852,282.2852,1794.0
2025-05-01 12:50:00,283.37,283.47,283.33,283.44,1045.0,282.4148,282.5145,282.3749,282.4846,1045.0
2025-05-01 12:55:00,283.46,283.62,283.42,283.59,1458.0,282.5045,282.664,282.4646,282.6341,1458.0
2025-05-01 13:00:00,283.74,283.95,283.73,283.74,2674.0,282.7836,282.9928,282.7736,282.7836,2674.0
2025-05-01 13:05:00,283.83,284.12,283.83,283.96,4861.0,282.8732,283.1623,282.8732,283.0028,4861.0
2025-05-01 13:10:00,284.06,284.42,283.96,284.21,3888.0,283.1025,283.4613,283.0028,283.252,3888.0
2025-05-01 13:15:00,284.23,284.24,284.06,284.16,3825.0,283.2719,283.2819,283.1025,283.2021,3825.0
2025-05-01 13:20:00,284.2,284.21,284.08,284.18,2470.0,283.242,283.252,283.1224,283.2221,2470.0
2025-05-01 13:25:00,284.11,284.21,283.87,283.88,2652.0,283.1523,283.252,282.9131,282.9231,2652.0
2025-05-01 13:30:00,283.88,284.21,283.88,284.14,6892.0,282.9231,283.252,282.9231,283.1822,6892.0
2025-05-01 13:35:00,284.22,284.25,283.92,284.0,3888.0,283.2619,283.2918,282.9629,283.0427,3888.0
2025-05-01 13:40:00,283.89,283.89,283.4,283.43,2714.0,282.933,282.933,282.4447,282.4746,2714.0
2025-05-01 13:45:00,283.29,283.67,283.29,283.67,4050.0,282.3351,282.7138,282.3351,282.7138,4050.0
2025-05-01 13:50:00,283.72,283.88,283.58,283.63,4803.0,282.7636,282.9231,282.6241,282.6739,4803.0
2025-05-01 13:55:00,283.63,283.76,283.58,283.68,3801.0,282.6739,282.8035,282.6241,282.7238,3801.0
2025-05-01 14:00:00,283.68,283.93,283.68,283.83,2901.0,282.7238,282.9729,282.7238,282.8732,2901.0
2025-05-01 14:05:00,283.83,284.25,283.83,284.06,11003.0,282.8732,283.2918,282.8732,283.1025,11003.0
2025-05-01 14:10:00,283.99,284.15,283.92,284.05,1920.0,283.0327,283.1922,282.9629,283.0925,1920.0
2025-05-01 14:15:00,284.15,284.52,284.05,284.41,9106.0,283.1922,283.5609,283.0925,283.4513,9106.0
2025-05-01 14:20:00,284.3,284.3,284.14,284.21,5809.0,283.3417,283.3417,283.1822,283.252,5809.0
2025-05-01 14:25:00,284.06,284.22,284.0,284.22,5599.0,283.1025,283.2619,283.0427,283.2619,5599.0
2025-05-01 14:30:00,284.11,284.44,284.08,284.44,5029.0,283.1523,283.4812,283.1224,283.4812,5029.0
2025-05-01 14:35:00,284.41,284.67,284.38,284.5,4173.0,283.4513,283.7104,283.4214,283.541,4173.0
2025-05-01 14:40:00,284.5,284.62,284.43,284.46,4237.0,283.541,283.6606,283.4712,283.5011,4237.0
2025-05-01 14:45:00,284.41,284.64,284.36,284.38,8420.0,283.4513,283.6805,283.4015,283.4214,8420.0
2025-05-01 14:50:00,284.35,284.48,284.33,284.48,2425.0,283.3915,283.5211,283.3716,283.5211,2425.0
2025-05-01 14:55:00,284.49,284.54,284.41,284.54,2747.0,283.531,283.5809,283.4513,283.5809,2747.0
2025-05-01 15:00:00,284.46,284.84,284.46,284.71,8116.0,283.5011,283.8798,283.5011,283.7503,8116.0
2025-05-01 15:05:00,284.64,284.64,284.26,284.32,2829.0,283.6805,283.6805,283.3018,283.3616,2829.0
2025-05-01 15:10:00,284.17,284.41,284.0,284.31,8710.0,283.2121,283.4513,283.0427,283.3516,8710.0
2025-05-01 15:15:00,284.21,284.39,284.11,284.13,4950.0,283.252,283.4314,283.1523,283.1722,4950.0
2025-05-01 15:20:00,284.25,284.36,284.16,284.18,7202.0,283.2918,283.4015,283.2021,283.2221,7202.0
2025-05-01 15:25:00,284.2,284.41,284.2,284.4,6880.0,283.242,283.4513,283.242,283.4413,6880.0
2025-05-01 15:30:00,284.37,284.55,284.3,284.55,6362.0,283.4114,283.5908,283.3417,283.5908,6362.0
2025-05-01 15:35:00,284.48,284.54,284.21,284.43,7529.0,283.5211,283.5809,283.252,283.4712,7529.0
2025-05-01 15:40:00,284.38,284.66,284.38,284.57,6483.0,283.4214,283.7004,283.4214,283.6108,6483.0
2025-05-01 15:45:00,284.6,285.06,284.51,284.97,12515.0,283.6407,284.0991,283.551,284.0094,12515.0
2025-05-01 15:50:00,284.99,284.99,284.01,284.44,16349.0,284.0293,284.0293,283.0526,283.4812,16349.0
2025-05-01 15:55:00,284.23,284.23,283.05,283.24,69682.0,283.2719,283.2719,282.0959,282.2852,69682.0
2025-05-02 09:30:00,285.71,287.56,283.85,286.1,17948.0,284.7469,286.5907,282.8932,285.1356,17948.0
2025-05-02 09:35:00,286.06,286.96,285.69,286.62,7957.0,285.0957,285.9927,284.727,285.6538,7957.0
2025-05-02 09:40:00,286.47,286.6,286.0,286.53,4226.0,285.5043,285.6339,285.0359,285.5641,4226.0
2025-05-02 09:45:00,286.24,286.67,285.58,286.34,6239.0,285.2751,285.7037,284.6173,285.3748,6239.0
2025-05-02 09:50:00,286.35,286.35,284.65,284.83,8347.0,285.3848,285.3848,283.6905,283.8699,8347.0
2025-05-02 09:55:00,284.81,285.02,283.8,284.98,10024.0,283.8499,284.0592,282.8433,284.0194,10024.0
2025-05-02 10:00:00,284.98,285.26,284.57,284.57,7654.0,284.0194,284.2984,283.6108,283.6108,7654.0
2025-05-02 10:05:00,284.89,285.02,284.34,284.82,6081.0,283.9297,284.0592,283.3815,283.8599,6081.0
2025-05-02 10:10:00,285.15,285.75,285.14,285.28,3214.0,284.1888,284.7868,284.1788,284.3184,3214.0
2025-05-02 10:15:00,285.43,285.9,285.43,285.84,1753.0,284.4679,284.9363,284.4679,284.8765,1753.0
2025-05-02 10:20:00,285.72,286.4,285.66,286.22,3982.0,284.7569,285.4346,284.6971,285.2552,3982.0
2025-05-02 10:25:00,286.29,286.58,286.15,286.57,3488.0,285.325,285.614,285.1854,285.604,3488.0
2025-05-02 10:30:00,286.61,286.61,286.43,286.51,1155.0,285.6439,285.6439,285.4645,285.5442,1155.0
2025-05-02 10:35:00,286.33,287.0,286.33,286.95,3644.0,285.3648,286.0326,285.3648,285.9827,3644.0
2025-05-02 10:40:00,286.93,286.95,286.6,286.6,1475.0,285.9628,285.9827,285.6339,285.6339,1475.0
2025-05-02 10:45:00,286.68,287.01,286.68,286.81,500.0,285.7136,286.0425,285.7136,285.8432,500.0
2025-05-02 10:50:00,287.07,287.14,286.98,287.0,1455.0,286.1023,286.1721,286.0126,286.0326,1455.0
2025-05-02 10:55:00,287.07,287.53,287.07,287.42,6696.0,286.1023,286.5608,286.1023,286.4511,6696.0
2025-05-02 11:00:00,287.31,287.43,287.1,287.17,37047.0,286.3415,286.4611,286.1322,286.202,37047.0
2025-05-02 11:05:00,287.31,287.53,286.6,286.6,14141.0,286.3415,286.5608,285.6339,285.6339,14141.0
2025-05-02 11:10:00,286.95,286.95,286.06,286.61,2960.0,285.9827,285.9827,285.0957,285.6439,2960.0
2025-05-02 11:15:00,286.21,286.42,286.21,286.38,1342.0,285.2452,285.4545,285.2452,285.4147,1342.0
2025-05-02 11:20:00,286.38,286.46,286.08,286.08,8983.0,285.4147,285.4944,285.1157,285.1157,8983.0
2025-05-02 11:25:00,286.36,286.38,286.05,286.05,778.0,285.3947,285.4147,285.0858,285.0858,778.0
2025-05-02 11:30:00,286.1,286.38,286.04,286.37,2102.0,285.1356,285.4147,285.0758,285.4047,2102.0
2025-05-02 11:35:00,286.29,286.54,286.07,286.52,2510.0,285.325,285.5741,285.1057,285.5542,2510.0
2025-05-02 11:40:00,286.5,286.5,286.2,286.31,600.0,285.5342,285.5342,285.2353,285.3449,600.0
2025-05-02 11:45:00,286.43,286.52,286.24,286.27,6076.0,285.4645,285.5542,285.2751,285.305,6076.0
2025-05-02 11:50:00,286.31,286.56,286.3,286.54,1528.0,285.3449,285.594,285.3349,285.5741,1528.0
2025-05-02 11:55:00,286.65,286.76,286.6,286.6,1461.0,285.6837,285.7934,285.6339,285.6339,1461.0
2025-05-02 12:00:00,286.53,286.92,286.53,286.82,2913.0,285.5641,285.9528,285.5641,285.8532,2913.0
2025-05-02 12:05:00,286.8,286.8,286.47,286.47,2413.0,285.8332,285.8332,285.5043,285.5043,2413.0
2025-05-02 12:10:00,286.56,286.72,286.45,286.72,2288.0,285.594,285.7535,285.4844,285.7535,2288.0
2025-05-02 12:15:00,286.63,286.64,286.37,286.37,1623.0,285.6638,285.6738,285.4047,285.4047,1623.0
2025-05-02 12:20:00,286.41,286.54,286.22,286.34,6162.0,285.4446,285.5741,285.2552,285.3748,6162.0
2025-05-02 12:25:00,286.39,286.47,286.1,286.1,1866.0,285.4246,285.5043,285.1356,285.1356,1866.0
2025-05-02 12:30:00,286.27,286.35,286.07,286.07,1821.0,285.305,285.3848,285.1057,285.1057,1821.0
2025-05-02 12:35:00,286.08,286.21,285.93,286.17,1454.0,285.1157,285.2452,284.9662,285.2054,1454.0
2025-05-02 12:40:00,286.17,286.17,286.06,286.12,826.0,285.2054,285.2054,285.0957,285.1555,826.0
2025-05-02 12:45:00,286.0,286.0,285.71,285.76,969.0,285.0359,285.0359,284.7469,284.7967,969.0
2025-05-02 12:50:00,285.78,286.25,285.71,286.25,3121.0,284.8167,285.2851,284.7469,285.2851,3121.0
2025-05-02 12:55:00,286.25,286.39,286.25,286.3,1768.0,285.2851,285.4246,285.2851,285.3349,1768.0
2025-05-02 13:00:00,286.42,286.49,286.41,286.49,1935.0,285.4545,285.5243,285.4446,285.5243,1935.0
2025-05-02 13:05:00,286.5,286.6,286.23,286.23,5308.0,285.5342,285.6339,285.2652,285.2652,5308.0
2025-05-02 13:10:00,286.16,286.18,285.81,285.82,5634.0,285.1954,285.2153,284.8466,284.8565,5634.0
2025-05-02 13:15:00,285.81,285.96,285.53,285.96,3485.0,284.8466,284.9961,284.5675,284.9961,3485.0
2025-05-02 13:20:00,285.92,285.92,285.55,285.6,760.0,284.9562,284.9562,284.5874,284.6373,760.0
2025-05-02 13:25:00,285.58,285.68,285.46,285.51,6577.0,284.6173,284.717,284.4978,284.5476,6577.0
2025-05-02 13:30:00,285.46,285.65,285.46,285.65,2674.0,284.4978,284.6871,284.4978,284.6871,2674.0
2025-05-02 13:35:00,285.63,285.7,285.48,285.48,2568.0,284.6672,284.7369,284.5177,284.5177,2568.0
2025-05-02 13:40:00,285.62,286.0,285.6,285.93,2213.0,284.6572,285.0359,284.6373,284.9662,2213.0
2025-05-02 13:45:00,285.84,286.14,285.84,286.01,2634.0,284.8765,285.1755,284.8765,285.0459,2634.0
2025-05-02 13:50:00,286.15,286.21,286.06,286.06,6280.0,285.1854,285.2452,285.0957,285.0957,6280.0
2025-05-02 13:55:00,286.01,286.07,285.9,285.91,3650.0,285.0459,285.1057,284.9363,284.9462,3650.0
2025-05-02 14:00:00,285.91,286.01,285.82,285.95,2512.0,284.9462,285.0459,284.8565,284.9861,2512.0
2025-05-02 14:05:00,285.95,286.08,285.7,285.76,6912.0,284.9861,285.1157,284.7369,284.7967,6912.0
2025-05-02 14:10:00,285.77,285.81,285.52,285.78,3553.0,284.8067,284.8466,284.5576,284.8167,3553.0
2025-05-02 14:15:00,285.7,286.0,285.7,286.0,4754.0,284.7369,285.0359,284.7369,285.0359,4754.0
2025-05-02 14:20:00,285.99,286.11,285.72,286.11,5207.0,285.026,285.1456,284.7569,285.1456,5207.0
2025-05-02 14:25:00,286.11,286.17,286.02,286.14,7484.0,285.1456,285.2054,285.0559,285.1755,7484.0
2025-05-02 14:30:00,286.19,286.55,286.1,286.31,11203.0,285.2253,285.5841,285.1356,285.3449,11203.0
2025-05-02 14:35:00,286.3,286.35,286.04,286.06,8953.0,285.3349,285.3848,285.0758,285.0957,8953.0
2025-05-02 14:40:00,286.09,286.39,286.07,286.31,10456.0,285.1256,285.4246,285.1057,285.3449,10456.0
2025-05-02 14:45:00,286.29,286.41,286.04,286.04,6971.0,285.325,285.4446,285.0758,285.0758,6971.0
2025-05-02 14:50:00,286.07,286.33,285.95,286.33,11552.0,285.1057,285.3648,284.9861,285.3648,11552.0
2025-05-02 14:55:00,286.32,286.66,286.27,286.56,3611.0,285.3549,285.6937,285.305,285.594,3611.0
2025-05-02 15:00:00,286.55,286.66,286.43,286.44,2982.0,285.5841,285.6937,285.4645,285.4744,2982.0
2025-05-02 15:05:00,286.38,286.51,286.34,286.51,2621.0,285.4147,285.5442,285.3748,285.5442,2621.0
2025-05-02 15:10:00,286.5,286.63,286.32,286.53,16105.0,285.5342,285.6638,285.3549,285.5641,16105.0
2025-05-02 15:15:00,286.53,286.91,286.53,286.9,10255.0,285.5641,285.9429,285.5641,285.9329,10255.0
2025-05-02 15:20:00,286.97,287.24,286.94,287.04,46851.0,286.0027,286.2718,285.9728,286.0724,46851.0
2025-05-02 15:25:00,287.15,287.35,286.92,287.02,11272.0,286.1821,286.3814,285.9528,286.0525,11272.0
2025-05-02 15:30:00,287.06,287.27,286.98,287.2,8415.0,286.0924,286.3017,286.0126,286.2319,8415.0
2025-05-02 15:35:00,287.07,287.72,287.03,287.62,8885.0,286.1023,286.7501,286.0625,286.6505,8885.0
2025-05-02 15:40:00,287.49,287.79,287.41,287.69,9010.0,286.5209,286.8199,286.4412,286.7202,9010.0
2025-05-02 15:45:00,287.55,287.55,286.97,286.98,5888.0,286.5807,286.5807,286.0027,286.0126,5888.0
2025-05-02 15:50:00,287.02,287.64,286.81,287.41,23574.0,286.0525,286.6704,285.8432,286.4412,23574.0
2025-05-02 15:55:00,287.28,287.57,286.97,287.24,72474.0,286.3116,286.6006,286.0027,286.2718,72474.0
2025-05-05 09:30:00,287.12,287.22,284.91,286.46,24508.0,286.1522,286.2518,283.9496,285.4944,24508.0
2025-05-05 09:35:00,285.67,286.16,285.31,286.16,2581.0,284.707,285.1954,284.3483,285.1954,2581.0
2025-05-05 09:40:00,285.99,286.17,285.64,285.64,1922.0,285.026,285.2054,284.6771,284.6771,1922.0
2025-05-05 09:45:00,285.3,285.7,284.49,285.44,7554.0,284.3383,284.7369,283.531,284.4778,7554.0
2025-05-05 09:50:00,285.41,285.54,284.95,285.36,3429.0,284.4479,284.5775,283.9895,284.3981,3429.0
2025-05-05 09:55:00,285.55,285.63,285.11,285.21,9768.0,284.5874,284.6672,284.1489,284.2486,9768.0
2025-05-05 10:00:00,285.41,286.04,285.15,285.71,6945.0,284.4479,285.0758,284.1888,284.7469,6945.0
2025-05-05 10:05:00,285.55,286.56,285.55,286.56,1646.0,284.5874,285.594,284.5874,285.594,1646.0
2025-05-05 10:10:00,286.55,286.8,286.55,286.66,941.0,285.5841,285.8332,285.5841,285.6937,941.0
2025-05-05 10:15:00,286.57,287.32,286.57,287.32,1647.0,285.604,286.3515,285.604,286.3515,1647.0
2025-05-05 10:20:00,287.01,287.12,286.71,286.86,4600.0,286.0425,286.1522,285.7435,285.893,4600.0
2025-05-05 10:25:00,286.75,287.16,286.72,287.03,2555.0,285.7834,286.192,285.7535,286.0625,2555.0
2025-05-05 10:30:00,286.89,287.14,286.82,287.12,4615.0,285.9229,286.1721,285.8532,286.1522,4615.0
2025-05-05 10:35:00,287.16,287.64,287.03,287.63,12176.0,286.192,286.6704,286.0625,286.6604,12176.0
2025-05-05 10:40:00,287.49,287.82,287.49,287.81,3572.0,286.5209,286.8498,286.5209,286.8398,3572.0
2025-05-05 10:45:00,287.86,288.04,287.69,288.01,4694.0,286.8897,287.0691,286.7202,287.0392,4694.0
2025-05-05 10:50:00,288.13,288.13,287.85,287.89,3460.0,287.1588,287.1588,286.8797,286.9196,3460.0
2025-05-05 10:55:00,288.04,288.04,287.28,287.48,4439.0,287.0691,287.0691,286.3116,286.5109,4439.0
2025-05-05 11:00:00,287.48,287.7,287.48,287.61,715.0,286.5109,286.7302,286.5109,286.6405,715.0
2025-05-05 11:05:00,287.67,287.79,287.2,287.29,3954.0,286.7003,286.8199,286.2319,286.3216,3954.0
2025-05-05 11:10:00,287.39,287.63,287.35,287.63,2573.0,286.4212,286.6604,286.3814,286.6604,2573.0
2025-05-05 11:15:00,287.77,287.9,287.72,287.72,831.0,286.8,286.9295,286.7501,286.7501,831.0
2025-05-05 11:20:00,287.88,288.29,287.88,288.21,3186.0,286.9096,287.3182,286.9096,287.2385,3186.0
2025-05-05 11:25:00,288.18,288.18,287.7,287.7,2996.0,287.2086,287.2086,286.7302,286.7302,2996.0
2025-05-05 11:30:00,287.97,288.0,287.78,287.79,2440.0,286.9993,287.0292,286.8099,286.8199,2440.0
2025-05-05 11:35:00,287.88,287.93,287.75,287.87,2387.0,286.9096,286.9594,286.78,286.8996,2387.0
2025-05-05 11:40:00,287.81,288.24,287.81,288.24,3415.0,286.8398,287.2684,286.8398,287.2684,3415.0
2025-05-05 11:45:00,288.33,288.74,288.33,288.7,1500.0,287.3581,287.7667,287.3581,287.7268,1500.0
2025-05-05 11:50:00,288.72,288.75,288.38,288.58,3934.0,287.7468,287.7767,287.4079,287.6072,3934.0
2025-05-05 11:55:00,288.61,288.73,288.46,288.73,800.0,287.6371,287.7567,287.4876,287.7567,800.0
2025-05-05 12:00:00,288.72,289.05,288.59,289.04,2060.0,287.7468,288.0757,287.6172,288.0657,2060.0
2025-05-05 12:05:00,289.04,289.06,288.76,288.92,5759.0,288.0657,288.0856,287.7866,287.9461,5759.0
2025-05-05 12:10:00,288.98,289.02,288.79,288.88,2790.0,288.0059,288.0458,287.8165,287.9062,2790.0
2025-05-05 12:15:00,288.88,288.88,288.45,288.51,3281.0,287.9062,287.9062,287.4777,287.5375,3281.0
2025-05-05 12:20:00,288.52,288.66,288.41,288.66,4910.0,287.5474,287.687,287.4378,287.687,4910.0
2025-05-05 12:25:00,288.56,288.95,288.56,288.95,2857.0,287.5873,287.976,287.5873,287.976,2857.0
2025-05-05 12:30:00,288.8,288.8,288.59,288.6,1791.0,287.8265,287.8265,287.6172,287.6272,1791.0
2025-05-05 12:35:00,288.65,288.65,288.61,288.61,300.0,287.677,287.677,287.6371,287.6371,300.0
2025-05-05 12:40:00,288.6,288.71,288.27,288.27,5603.0,287.6272,287.7368,287.2983,287.2983,5603.0
2025-05-05 12:45:00,288.18,288.29,288.18,288.22,1512.0,287.2086,287.3182,287.2086,287.2484,1512.0
2025-05-05 12:50:00,288.33,288.33,288.28,288.28,700.0,287.3581,287.3581,287.3082,287.3082,700.0
2025-05-05 12:55:00,288.18,288.31,288.15,288.3,4315.0,287.2086,287.3381,287.1787,287.3282,4315.0
2025-05-05 13:00:00,288.26,288.27,288.18,288.18,900.0,287.2883,287.2983,287.2086,287.2086,900.0
2025-05-05 13:05:00,288.25,288.3,288.17,288.2,1400.0,287.2783,287.3282,287.1986,287.2285,1400.0
2025-05-05 13:10:00,288.27,288.27,288.13,288.22,1827.0,287.2983,287.2983,287.1588,287.2484,1827.0
2025-05-05 13:15:00,288.18,288.18,288.05,288.13,2077.0,287.2086,287.2086,287.079,287.1588,2077.0
2025-05-05 13:20:00,287.98,287.98,287.68,287.9,4014.0,287.0093,287.0093,286.7103,286.9295,4014.0
2025-05-05 13:25:00,287.91,288.04,287.9,287.91,1048.0,286.9395,287.0691,286.9295,286.9395,1048.0
2025-05-05 13:30:00,288.05,288.18,287.91,288.0,4637.0,287.079,287.2086,286.9395,287.0292,4637.0
2025-05-05 13:35:00,288.02,288.18,287.94,287.95,3569.0,287.0491,287.2086,286.9694,286.9794,3569.0
2025-05-05 13:40:00,288.07,288.26,288.07,288.21,400.0,287.099,287.2883,287.099,287.2385,400.0
2025-05-05 13:45:00,288.22,288.5,288.19,288.4,2722.0,287.2484,287.5275,287.2186,287.4278,2722.0
2025-05-05 13:50:00,288.51,288.51,288.36,288.43,2695.0,287.5375,287.5375,287.388,287.4577,2695.0
2025-05-05 13:55:00,288.49,288.5,288.23,288.23,1824.0,287.5175,287.5275,287.2584,287.2584,1824.0
2025-05-05 14:00:00,288.36,288.51,288.16,288.48,2597.0,287.388,287.5375,287.1887,287.5076,2597.0
2025-05-05 14:05:00,288.29,288.35,288.1,288.34,3438.0,287.3182,287.378,287.1289,287.368,3438.0
2025-05-05 14:10:00,288.28,288.39,288.27,288.3,1599.0,287.3082,287.4179,287.2983,287.3282,1599.0
2025-05-05 14:15:00,288.42,288.57,288.34,288.53,3952.0,287.4478,287.5973,287.368,287.5574,3952.0
2025-05-05 14:20:00,288.53,288.8,288.52,288.67,4967.0,287.5574,287.8265,287.5474,287.6969,4967.0
2025-05-05 14:25:00,288.67,288.83,288.54,288.56,3921.0,287.6969,287.8564,287.5674,287.5873,3921.0
2025-05-05 14:30:00,288.56,288.57,288.35,288.45,4072.0,287.5873,287.5973,287.378,287.4777,4072.0
2025-05-05 14:35:00,288.54,288.65,288.5,288.64,4293.0,287.5674,287.677,287.5275,287.667,4293.0
2025-05-05 14:40:00,288.64,288.77,288.56,288.68,2907.0,287.667,287.7966,287.5873,287.7069,2907.0
2025-05-05 14:45:00,288.67,288.77,288.52,288.52,2342.0,287.6969,287.7966,287.5474,287.5474,2342.0
2025-05-05 14:50:00,288.66,288.72,288.5,288.66,1742.0,287.687,287.7468,287.5275,287.687,1742.0
2025-05-05 14:55:00,288.58,288.63,288.32,288.51,5108.0,287.6072,287.6571,287.3481,287.5375,5108.0
2025-05-05 15:00:00,288.42,288.45,288.26,288.34,1974.0,287.4478,287.4777,287.2883,287.368,1974.0
2025-05-05 15:05:00,288.45,288.56,288.38,288.48,2316.0,287.4777,287.5873,287.4079,287.5076,2316.0
2025-05-05 15:10:00,288.49,288.69,288.43,288.49,3654.0,287.5175,287.7169,287.4577,287.5175,3654.0
2025-05-05 15:15:00,288.48,288.71,288.39,288.39,7088.0,287.5076,287.7368,287.4179,287.4179,7088.0
2025-05-05 15:20:00,288.37,288.4,288.03,288.03,2691.0,287.3979,287.4278,287.0591,287.0591,2691.0
2025-05-05 15:25:00,288.03,288.32,288.03,288.3,3170.0,287.0591,287.3481,287.0591,287.3282,3170.0
2025-05-05 15:30:00,288.22,288.23,287.96,288.14,3992.0,287.2484,287.2584,286.9893,287.1687,3992.0
2025-05-05 15:35:00,288.23,288.55,288.23,288.3,3019.0,287.2584,287.5773,287.2584,287.3282,3019.0
2025-05-05 15:40:00,288.31,288.4,288.15,288.3,5243.0,287.3381,287.4278,287.1787,287.3282,5243.0
2025-05-05 15:45:00,288.25,288.25,288.01,288.01,5091.0,287.2783,287.2783,287.0392,287.0392,5091.0
2025-05-05 15:50:00,288.14,288.14,287.78,287.92,13358.0,287.1687,287.1687,286.8099,286.9495,13358.0
2025-05-05 15:55:00,287.93,287.95,287.64,287.86,56712.0,286.9594,286.9794,286.6704,286.8897,56712.0
2025-05-06 09:30:00,286.95,287.86,286.86,287.86,18386.0,285.9827,286.8897,285.893,286.8897,18386.0
2025-05-06 09:35:00,287.92,288.01,287.06,287.68,3181.0,286.9495,287.0392,286.0924,286.7103,3181.0
2025-05-06 09:40:00,287.69,288.02,287.62,287.62,3551.0,286.7202,287.0491,286.6505,286.6505,3551.0
2025-05-06 09:45:00,287.4,287.59,286.8,286.8,9342.0,286.4312,286.6206,285.8332,285.8332,9342.0
2025-05-06 09:50:00,286.83,287.18,286.5,287.03,1910.0,285.8631,286.212,285.5342,286.0625,1910.0
2025-05-06 09:55:00,287.03,287.3,286.84,287.3,2325.0,286.0625,286.3316,285.8731,286.3316,2325.0
2025-05-06 10:00:00,287.11,287.6,287.11,287.6,4015.0,286.1422,286.6305,286.1422,286.6305,4015.0
2025-05-06 10:05:00,287.59,287.7,287.29,287.38,3754.0,286.6206,286.7302,286.3216,286.4113,3754.0
2025-05-06 10:10:00,287.38,287.73,287.3,287.66,2854.0,286.4113,286.7601,286.3316,286.6903,2854.0
2025-05-06 10:15:00,287.83,288.22,287.79,288.22,3364.0,286.8598,287.2484,286.8199,287.2484,3364.0
2025-05-06 10:20:00,288.38,288.38,288.06,288.07,2068.0,287.4079,287.4079,287.089,287.099,2068.0
2025-05-06 10:25:00,288.25,288.66,288.23,288.42,3729.0,287.2783,287.687,287.2584,287.4478,3729.0
2025-05-06 10:30:00,288.45,288.86,288.45,288.76,4895.0,287.4777,287.8863,287.4777,287.7866,4895.0
2025-05-06 10:35:00,288.66,288.67,288.27,288.27,5632.0,287.687,287.6969,287.2983,287.2983,5632.0
2025-05-06 10:40:00,288.21,288.49,288.12,288.29,2514.0,287.2385,287.5175,287.1488,287.3182,2514.0
2025-05-06 10:45:00,288.51,289.35,288.51,289.29,3938.0,287.5375,288.3746,287.5375,288.3148,3938.0
2025-05-06 10:50:00,289.23,289.33,289.03,289.03,2821.0,288.255,288.3547,288.0557,288.0557,2821.0
2025-05-06 10:55:00,288.99,289.61,288.99,289.45,5249.0,288.0159,288.6338,288.0159,288.4743,5249.0
2025-05-06 11:00:00,289.46,289.64,289.16,289.16,6302.0,288.4843,288.6637,288.1853,288.1853,6302.0
2025-05-06 11:05:00,289.11,289.59,289.1,289.39,6033.0,288.1354,288.6138,288.1255,288.4145,6033.0
2025-05-06 11:10:00,289.44,289.46,289.37,289.38,1261.0,288.4643,288.4843,288.3946,288.4045,1261.0
2025-05-06 11:15:00,289.36,289.49,289.29,289.29,1311.0,288.3846,288.5142,288.3148,288.3148,1311.0
2025-05-06 11:20:00,289.31,289.73,289.31,289.68,3002.0,288.3348,288.7534,288.3348,288.7035,3002.0
2025-05-06 11:25:00,289.65,289.65,289.28,289.35,3177.0,288.6736,288.6736,288.3049,288.3746,3177.0
2025-05-06 11:30:00,289.37,289.58,289.37,289.58,3228.0,288.3946,288.6039,288.3946,288.6039,3228.0
2025-05-06 11:35:00,289.52,289.52,289.44,289.44,500.0,288.5441,288.5441,288.4643,288.4643,500.0
2025-05-06 11:40:00,289.44,289.65,289.2,289.29,8081.0,288.4643,288.6736,288.2251,288.3148,8081.0
2025-05-06 11:45:00,289.3,289.43,289.28,289.37,2529.0,288.3248,288.4544,288.3049,288.3946,2529.0
2025-05-06 11:50:00,289.37,289.45,289.03,289.13,6910.0,288.3946,288.4743,288.0557,288.1554,6910.0
2025-05-06 11:55:00,289.08,289.08,288.95,288.96,1875.0,288.1056,288.1056,287.976,287.986,1875.0
2025-05-06 12:00:00,289.03,289.05,288.86,288.99,2560.0,288.0557,288.0757,287.8863,288.0159,2560.0
2025-05-06 12:05:00,288.94,289.07,288.87,288.98,1118.0,287.966,288.0956,287.8963,288.0059,1118.0
2025-05-06 12:10:00,289.06,289.66,289.04,289.66,3344.0,288.0856,288.6836,288.0657,288.6836,3344.0
2025-05-06 12:15:00,289.65,289.81,289.51,289.66,12603.0,288.6736,288.8331,288.5341,288.6836,12603.0
2025-05-06 12:20:00,289.52,289.53,289.08,289.1,8903.0,288.5441,288.554,288.1056,288.1255,8903.0
2025-05-06 12:25:00,289.1,289.14,288.9,288.91,2370.0,288.1255,288.1653,287.9262,287.9361,2370.0
2025-05-06 12:30:00,288.92,289.03,288.85,288.96,2856.0,287.9461,288.0557,287.8763,287.986,2856.0
2025-05-06 12:35:00,288.95,289.31,288.95,288.97,5086.0,287.976,288.3348,287.976,287.9959,5086.0
2025-05-06 12:40:00,288.98,288.98,288.64,288.64,1500.0,288.0059,288.0059,287.667,287.667,1500.0
2025-05-06 12:45:00,288.61,288.75,288.61,288.74,900.0,287.6371,287.7767,287.6371,287.7667,900.0
2025-05-06 12:50:00,288.62,288.8,288.61,288.63,2406.0,287.6471,287.8265,287.6371,287.6571,2406.0
2025-05-06 12:55:00,288.71,288.89,288.7,288.81,3222.0,287.7368,287.9162,287.7268,287.8365,3222.0
2025-05-06 13:00:00,288.91,288.93,288.67,288.83,4627.0,287.9361,287.9561,287.6969,287.8564,4627.0
2025-05-06 13:05:00,288.94,289.34,288.85,289.32,3151.0,287.966,288.3647,287.8763,288.3447,3151.0
2025-05-06 13:10:00,289.32,289.5,289.24,289.42,3541.0,288.3447,288.5241,288.265,288.4444,3541.0
2025-05-06 13:15:00,289.34,289.79,289.34,289.69,3313.0,288.3647,288.8132,288.3647,288.7135,3313.0
2025-05-06 13:20:00,289.57,289.57,289.26,289.29,1825.0,288.5939,288.5939,288.2849,288.3148,1825.0
2025-05-06 13:25:00,289.31,289.42,289.3,289.36,1719.0,288.3348,288.4444,288.3248,288.3846,1719.0
2025-05-06 13:30:00,289.36,289.36,289.18,289.18,1728.0,288.3846,288.3846,288.2052,288.2052,1728.0
2025-05-06 13:35:00,289.16,289.17,288.8,288.82,1572.0,288.1853,288.1952,287.8265,287.8464,1572.0
2025-05-06 13:40:00,288.74,288.77,288.56,288.64,2042.0,287.7667,287.7966,287.5873,287.667,2042.0
2025-05-06 13:45:00,288.63,288.75,288.58,288.64,1875.0,287.6571,287.7767,287.6072,287.667,1875.0
2025-05-06 13:50:00,288.63,288.65,288.55,288.62,4176.0,287.6571,287.677,287.5773,287.6471,4176.0
2025-05-06 13:55:00,288.53,288.57,288.52,288.55,2300.0,287.5574,287.5973,287.5474,287.5773,2300.0
2025-05-06 14:00:00,288.57,289.12,288.54,288.99,4657.0,287.5973,288.1454,287.5674,288.0159,4657.0
2025-05-06 14:05:00,289.0,289.01,288.87,288.97,1599.0,288.0258,288.0358,287.8963,287.9959,1599.0
2025-05-06 14:10:00,288.93,288.93,288.68,288.87,1801.0,287.9561,287.9561,287.7069,287.8963,1801.0
2025-05-06 14:15:00,288.9,289.0,288.89,288.96,820.0,287.9262,288.0258,287.9162,287.986,820.0
2025-05-06 14:20:00,289.0,289.1,288.86,289.1,5636.0,288.0258,288.1255,287.8863,288.1255,5636.0
2025-05-06 14:25:00,289.13,289.28,289.08,289.28,705.0,288.1554,288.3049,288.1056,288.3049,705.0
2025-05-06 14:30:00,289.39,289.52,289.3,289.44,3778.0,288.4145,288.5441,288.3248,288.4643,3778.0
2025-05-06 14:35:00,289.53,289.69,289.47,289.6,7355.0,288.554,288.7135,288.4942,288.6238,7355.0
2025-05-06 14:40:00,289.6,289.69,289.29,289.29,3984.0,288.6238,288.7135,288.3148,288.3148,3984.0
2025-05-06 14:45:00,289.38,289.54,289.37,289.47,1475.0,288.4045,288.564,288.3946,288.4942,1475.0
2025-05-06 14:50:00,289.37,289.59,289.36,289.5,1820.0,288.3946,288.6138,288.3846,288.5241,1820.0
2025-05-06 14:55:00,289.42,289.75,289.41,289.63,1865.0,288.4444,288.7733,288.4344,288.6537,1865.0
2025-05-06 15:00:00,289.56,289.71,289.46,289.56,3000.0,288.5839,288.7334,288.4843,288.5839,3000.0
2025-05-06 15:05:00,289.47,289.47,289.21,289.25,2214.0,288.4942,288.4942,288.2351,288.275,2214.0
2025-05-06 15:10:00,289.25,289.32,289.18,289.23,9672.0,288.275,288.3447,288.2052,288.255,9672.0
2025-05-06 15:15:00,289.33,289.5,289.19,289.24,5027.0,288.3547,288.5241,288.2152,288.265,5027.0
2025-05-06 15:20:00,289.24,289.24,289.03,289.04,3990.0,288.265,288.265,288.0557,288.0657,3990.0
2025-05-06 15:25:00,289.13,289.31,289.04,289.21,5044.0,288.1554,288.3348,288.0657,288.2351,5044.0
2025-05-06 15:30:00,289.29,289.57,289.29,289.41,4515.0,288.3148,288.5939,288.3148,288.4344,4515.0
2025-05-06 15:35:00,289.55,289.57,289.29,289.49,5172.0,288.574,288.5939,288.3148,288.5142,5172.0
2025-05-06 15:40:00,289.45,289.63,289.4,289.63,4441.0,288.4743,288.6537,288.4245,288.6537,4441.0
2025-05-06 15:45:00,289.66,289.79,289.34,289.34,15810.0,288.6836,288.8132,288.3647,288.3647,15810.0
2025-05-06 15:50:00,289.46,289.46,289.11,289.18,13763.0,288.4843,288.4843,288.1354,288.2052,13763.0
2025-05-06 15:55:00,289.13,289.4,288.72,288.93,66486.0,288.1554,288.4245,287.7468,287.9561,66486.0
2025-05-07 09:30:00,289.0,290.41,289.0,290.19,17062.0,288.0258,289.4311,288.0258,289.2118,17062.0
2025-05-07 09:35:00,290.14,290.57,289.96,289.96,9465.0,289.162,289.5905,288.9826,288.9826,9465.0
2025-05-07 09:40:00,289.96,290.44,289.84,290.3,2415.0,288.9826,289.461,288.863,289.3214,2415.0
2025-05-07 09:45:00,289.84,290.51,289.84,290.38,3192.0,288.863,289.5307,288.863,289.4012,3192.0
2025-05-07 09:50:00,290.04,290.38,290.04,290.17,2514.0,289.0623,289.4012,289.0623,289.1919,2514.0
2025-05-07 09:55:00,290.49,290.81,290.3,290.65,2943.0,289.5108,289.8297,289.3214,289.6703,2943.0
2025-05-07 10:00:00,290.29,290.33,290.13,290.15,1230.0,289.3115,289.3513,289.152,289.1719,1230.0
2025-05-07 10:05:00,290.14,290.21,290.14,290.21,2406.0,289.162,289.2317,289.162,289.2317,2406.0
2025-05-07 10:10:00,290.27,290.72,290.27,290.29,1607.0,289.2915,289.74,289.2915,289.3115,1607.0
2025-05-07 10:15:00,290.32,290.45,290.08,290.44,5035.0,289.3414,289.4709,289.1022,289.461,5035.0
2025-05-07 10:20:00,290.48,290.57,290.27,290.41,2128.0,289.5008,289.5905,289.2915,289.4311,2128.0
2025-05-07 10:25:00,290.25,290.43,290.12,290.13,3396.0,289.2716,289.451,289.142,289.152,3396.0
2025-05-07 10:30:00,290.07,290.16,289.66,289.66,5991.0,289.0922,289.1819,288.6836,288.6836,5991.0
2025-05-07 10:35:00,289.62,289.85,289.62,289.74,1402.0,288.6437,288.873,288.6437,288.7633,1402.0
2025-05-07 10:40:00,289.74,289.98,289.69,289.85,3132.0,288.7633,289.0025,288.7135,288.873,3132.0
2025-05-07 10:45:00,289.94,289.98,289.76,289.76,2436.0,288.9627,289.0025,288.7833,288.7833,2436.0
2025-05-07 10:50:00,289.72,289.83,289.61,289.68,2587.0,288.7434,288.853,288.6338,288.7035,2587.0
2025-05-07 10:55:00,289.68,290.22,289.67,290.22,3660.0,288.7035,289.2417,288.6936,289.2417,3660.0
2025-05-07 11:00:00,290.4,290.42,290.05,290.2,2578.0,289.4211,289.441,289.0723,289.2218,2578.0
2025-05-07 11:05:00,290.2,290.49,290.2,290.28,3650.0,289.2218,289.5108,289.2218,289.3015,3650.0
2025-05-07 11:10:00,290.2,290.26,290.08,290.24,1219.0,289.2218,289.2816,289.1022,289.2616,1219.0
2025-05-07 11:15:00,290.07,290.14,289.94,290.1,5330.0,289.0922,289.162,288.9627,289.1221,5330.0
2025-05-07 11:20:00,290.22,290.41,290.19,290.38,5529.0,289.2417,289.4311,289.2118,289.4012,5529.0
2025-05-07 11:25:00,290.42,290.63,290.39,290.6,17439.0,289.441,289.6503,289.4111,289.6204,17439.0
2025-05-07 11:30:00,290.47,290.59,290.43,290.43,3962.0,289.4909,289.6105,289.451,289.451,3962.0
2025-05-07 11:35:00,290.59,290.61,290.42,290.59,11068.0,289.6105,289.6304,289.441,289.6105,11068.0
2025-05-07 11:40:00,290.65,290.77,290.21,290.28,7444.0,289.6703,289.7899,289.2317,289.3015,7444.0
2025-05-07 11:45:00,290.31,290.31,289.92,289.93,2888.0,289.3314,289.3314,288.9427,288.9527,2888.0
2025-05-07 11:50:00,289.92,290.22,289.89,290.21,3400.0,288.9427,289.2417,288.9128,289.2317,3400.0
2025-05-07 11:55:00,290.21,290.37,290.16,290.37,1509.0,289.2317,289.3912,289.1819,289.3912,1509.0
2025-05-07 12:00:00,290.26,290.57,290.26,290.46,2125.0,289.2816,289.5905,289.2816,289.4809,2125.0
2025-05-07 12:05:00,290.32,290.41,290.07,290.07,2398.0,289.3414,289.4311,289.0922,289.0922,2398.0
2025-05-07 12:10:00,290.06,290.32,289.98,290.18,5356.0,289.0822,289.3414,289.0025,289.2018,5356.0
2025-05-07 12:15:00,290.2,290.3,290.06,290.28,3856.0,289.2218,289.3214,289.0822,289.3015,3856.0
2025-05-07 12:20:00,290.29,290.29,289.72,289.77,2713.0,289.3115,289.3115,288.7434,288.7932,2713.0
2025-05-07 12:25:00,289.71,289.88,289.56,289.56,3018.0,288.7334,288.9029,288.5839,288.5839,3018.0
2025-05-07 12:30:00,289.67,290.09,289.67,290.09,3139.0,288.6936,289.1121,288.6936,289.1121,3139.0
2025-05-07 12:35:00,290.11,290.15,290.0,290.04,1211.0,289.1321,289.1719,289.0224,289.0623,1211.0
2025-05-07 12:40:00,290.15,290.27,290.06,290.23,3618.0,289.1719,289.2915,289.0822,289.2517,3618.0
2025-05-07 12:45:00,290.25,290.31,290.14,290.21,10918.0,289.2716,289.3314,289.162,289.2317,10918.0
2025-05-07 12:50:00,290.23,290.39,290.19,290.37,3300.0,289.2517,289.4111,289.2118,289.3912,3300.0
2025-05-07 12:55:00,290.38,290.59,290.28,290.55,5370.0,289.4012,289.6105,289.3015,289.5706,5370.0
2025-05-07 13:00:00,290.56,290.79,290.55,290.74,5800.0,289.5806,289.8098,289.5706,289.76,5800.0
2025-05-07 13:05:00,290.64,290.64,290.49,290.64,2585.0,289.6603,289.6603,289.5108,289.6603,2585.0
2025-05-07 13:10:00,290.68,290.73,290.61,290.73,876.0,289.7002,289.75,289.6304,289.75,876.0
2025-05-07 13:15:00,290.72,290.81,290.63,290.72,1706.0,289.74,289.8297,289.6503,289.74,1706.0
2025-05-07 13:20:00,290.71,290.71,290.55,290.62,983.0,289.7301,289.7301,289.5706,289.6404,983.0
2025-05-07 13:25:00,290.49,290.56,290.42,290.53,1294.0,289.5108,289.5806,289.441,289.5507,1294.0
2025-05-07 13:30:00,290.56,290.62,290.37,290.56,10809.0,289.5806,289.6404,289.3912,289.5806,10809.0
2025-05-07 13:35:00,290.51,290.63,290.42,290.51,28747.0,289.5307,289.6503,289.441,289.5307,28747.0
2025-05-07 13:40:00,290.51,290.79,290.41,290.69,2181.0,289.5307,289.8098,289.4311,289.7101,2181.0
2025-05-07 13:45:00,290.69,290.77,290.53,290.55,2085.0,289.7101,289.7899,289.5507,289.5706,2085.0
2025-05-07 13:50:00,290.61,290.63,289.87,289.98,6331.0,289.6304,289.6503,288.8929,289.0025,6331.0
2025-05-07 13:55:00,290.13,290.5,290.04,290.38,10358.0,289.152,289.5208,289.0623,289.4012,10358.0
2025-05-07 14:00:00,290.16,290.7,289.96,290.69,7711.0,289.1819,289.7201,288.9826,289.7101,7711.0
2025-05-07 14:05:00,290.46,290.46,289.44,289.62,3437.0,289.4809,289.4809,288.4643,288.6437,3437.0
2025-05-07 14:10:00,289.33,289.85,289.31,289.43,10889.0,288.3547,288.873,288.3348,288.4544,10889.0
2025-05-07 14:15:00,289.62,289.85,289.53,289.61,2944.0,288.6437,288.873,288.554,288.6338,2944.0
2025-05-07 14:20:00,289.59,289.75,289.18,289.18,6691.0,288.6138,288.7733,288.2052,288.2052,6691.0
2025-05-07 14:25:00,289.38,289.58,289.3,289.3,3820.0,288.4045,288.6039,288.3248,288.3248,3820.0
2025-05-07 14:30:00,289.21,290.32,289.21,290.11,5732.0,288.2351,289.3414,288.2351,289.1321,5732.0
2025-05-07 14:35:00,289.96,290.9,289.96,290.67,14206.0,288.9826,289.9194,288.9826,289.6902,14206.0
2025-05-07 14:40:00,290.56,291.0,290.32,290.32,13182.0,289.5806,290.0191,289.3414,289.3414,13182.0
2025-05-07 14:45:00,290.32,290.4,289.72,289.72,2184.0,289.3414,289.4211,288.7434,288.7434,2184.0
2025-05-07 14:50:00,290.09,290.36,289.84,290.31,1117.0,289.1121,289.3812,288.863,289.3314,1117.0
2025-05-07 14:55:00,290.34,291.21,290.34,290.87,8116.0,289.3613,290.2284,289.3613,289.8895,8116.0
2025-05-07 15:00:00,290.82,290.89,290.37,290.55,2592.0,289.8397,289.9094,289.3912,289.5706,2592.0
2025-05-07 15:05:00,290.33,290.6,290.26,290.55,2038.0,289.3513,289.6204,289.2816,289.5706,2038.0
2025-05-07 15:10:00,290.33,290.33,289.97,290.03,1464.0,289.3513,289.3513,288.9926,289.0523,1464.0
2025-05-07 15:15:00,290.12,290.28,290.0,290.21,5386.0,289.142,289.3015,289.0224,289.2317,5386.0
2025-05-07 15:20:00,290.37,290.42,290.13,290.21,4152.0,289.3912,289.441,289.152,289.2317,4152.0
2025-05-07 15:25:00,290.18,290.2,289.56,289.63,4973.0,289.2018,289.2218,288.5839,288.6537,4973.0
2025-05-07 15:30:00,289.63,289.85,289.46,289.49,3400.0,288.6537,288.873,288.4843,288.5142,3400.0
2025-05-07 15:35:00,289.49,289.98,289.49,289.69,4092.0,288.5142,289.0025,288.5142,288.7135,4092.0
2025-05-07 15:40:00,289.76,290.6,289.69,289.78,12227.0,288.7833,289.6204,288.7135,288.8032,12227.0
2025-05-07 15:45:00,290.1,290.53,289.48,290.06,14725.0,289.1221,289.5507,288.5042,289.0822,14725.0
2025-05-07 15:50:00,289.9,290.75,289.85,290.36,24324.0,288.9228,289.7699,288.873,289.3812,24324.0
2025-05-07 15:55:00,290.42,290.59,290.05,290.29,48558.0,289.441,289.6105,289.0723,289.3115,48558.0
2025-05-08 09:30:00,289.29,291.08,289.29,290.38,24942.0,288.3148,290.0988,288.3148,289.4012,24942.0
2025-05-08 09:35:00,290.4,290.61,290.15,290.15,1543.0,289.4211,289.6304,289.1719,289.1719,1543.0
2025-05-08 09:40:00,290.52,291.03,290.52,290.75,1509.0,289.5407,290.049,289.5407,289.7699,1509.0
2025-05-08 09:45:00,290.49,291.37,290.44,291.16,5676.0,289.5108,290.3878,289.461,290.1785,5676.0
2025-05-08 09:50:00,290.87,291.35,290.87,291.0,2736.0,289.8895,290.3679,289.8895,290.0191,2736.0
2025-05-08 09:55:00,291.08,291.31,290.83,291.14,7708.0,290.0988,290.328,289.8497,290.1586,7708.0
2025-05-08 10:00:00,291.14,291.26,290.88,291.13,7741.0,290.1586,290.2782,289.8995,290.1486,7741.0
2025-05-08 10:05:00,291.27,291.65,290.8,291.25,10895.0,290.2882,290.6669,289.8198,290.2682,10895.0
2025-05-08 10:10:00,291.15,291.15,290.18,290.7,12141.0,290.1686,290.1686,289.2018,289.7201,12141.0
2025-05-08 10:15:00,290.62,291.05,290.6,290.9,2206.0,289.6404,290.0689,289.6204,289.9194,2206.0
2025-05-08 10:20:00,291.11,291.51,291.11,291.51,1451.0,290.1287,290.5274,290.1287,290.5274,1451.0
2025-05-08 10:25:00,291.51,291.51,291.12,291.12,1020.0,290.5274,290.5274,290.1387,290.1387,1020.0
2025-05-08 10:30:00,291.13,291.55,291.0,291.3,1470.0,290.1486,290.5672,290.0191,290.3181,1470.0
2025-05-08 10:35:00,291.28,291.51,291.2,291.41,1670.0,290.2981,290.5274,290.2184,290.4277,1670.0
2025-05-08 10:40:00,291.2,291.28,291.02,291.27,1501.0,290.2184,290.2981,290.039,290.2882,1501.0
2025-05-08 10:45:00,291.15,291.35,291.03,291.33,7632.0,290.1686,290.3679,290.049,290.348,7632.0
2025-05-08 10:50:00,291.26,291.48,290.98,291.06,4950.0,290.2782,290.4975,289.9991,290.0789,4950.0
2025-05-08 10:55:00,291.0,291.48,290.94,290.99,8179.0,290.0191,290.4975,289.9593,290.0091,8179.0
2025-05-08 11:00:00,291.08,291.08,290.45,290.45,6269.0,290.0988,290.0988,289.4709,289.4709,6269.0
2025-05-08 11:05:00,290.3,290.9,290.3,290.67,10647.0,289.3214,289.9194,289.3214,289.6902,10647.0
2025-05-08 11:10:00,290.8,291.04,290.78,291.04,1716.0,289.8198,290.0589,289.7998,290.0589,1716.0
2025-05-08 11:15:00,291.16,291.64,291.16,291.53,1200.0,290.1785,290.6569,290.1785,290.5473,1200.0
2025-05-08 11:20:00,291.47,292.0,291.47,292.0,2808.0,290.4875,291.0157,290.4875,291.0157,2808.0
2025-05-08 11:25:00,292.34,292.34,292.0,292.06,4067.0,291.3546,291.3546,291.0157,291.0755,4067.0
2025-05-08 11:30:00,291.74,291.88,291.74,291.81,900.0,290.7566,290.8961,290.7566,290.8263,900.0
2025-05-08 11:35:00,291.87,292.26,291.8,292.26,2012.0,290.8861,291.2748,290.8164,291.2748,2012.0
2025-05-08 11:40:00,292.34,292.84,292.19,292.67,3470.0,291.3546,291.8529,291.2051,291.6834,3470.0
2025-05-08 11:45:00,292.45,292.67,292.35,292.57,2671.0,291.4642,291.6834,291.3645,291.5838,2671.0
2025-05-08 11:50:00,292.69,292.77,292.37,292.5,104110.0,291.7034,291.7831,291.3845,291.514,104110.0
2025-05-08 11:55:00,292.51,292.57,292.25,292.53,5925.0,291.524,291.5838,291.2649,291.5439,5925.0
2025-05-08 12:00:00,292.68,292.83,292.55,292.6,2280.0,291.6934,291.8429,291.5639,291.6137,2280.0
2025-05-08 12:05:00,292.45,292.78,292.45,292.72,1606.0,291.4642,291.7931,291.4642,291.7333,1606.0
2025-05-08 12:10:00,292.87,292.87,292.4,292.48,4668.0,291.8828,291.8828,291.4144,291.4941,4668.0
2025-05-08 12:15:00,292.33,292.67,292.32,292.67,2513.0,291.3446,291.6834,291.3346,291.6834,2513.0
2025-05-08 12:20:00,292.77,292.89,292.4,292.6,3629.0,291.7831,291.9027,291.4144,291.6137,3629.0
2025-05-08 12:25:00,292.57,292.58,292.04,292.04,2223.0,291.5838,291.5938,291.0556,291.0556,2223.0
2025-05-08 12:30:00,292.04,292.44,292.04,292.33,3308.0,291.0556,291.4542,291.0556,291.3446,3308.0
2025-05-08 12:35:00,292.38,292.49,292.19,292.33,1631.0,291.3944,291.5041,291.2051,291.3446,1631.0
2025-05-08 12:40:00,292.46,292.72,292.36,292.72,2113.0,291.4742,291.7333,291.3745,291.7333,2113.0
2025-05-08 12:45:00,292.7,292.71,292.49,292.53,1190.0,291.7133,291.7233,291.5041,291.5439,1190.0
2025-05-08 12:50:00,292.5,292.79,292.5,292.79,822.0,291.514,291.803,291.514,291.803,822.0
2025-05-08 12:55:00,292.78,292.78,292.54,292.7,1500.0,291.7931,291.7931,291.5539,291.7133,1500.0
2025-05-08 13:00:00,292.55,292.63,292.46,292.46,1661.0,291.5639,291.6436,291.4742,291.4742,1661.0
2025-05-08 13:05:00,292.54,292.6,292.46,292.46,575.0,291.5539,291.6137,291.4742,291.4742,575.0
2025-05-08 13:10:00,292.42,292.5,292.31,292.35,2337.0,291.4343,291.514,291.3247,291.3645,2337.0
2025-05-08 13:15:00,292.52,292.59,292.19,292.59,4083.0,291.534,291.6037,291.2051,291.6037,4083.0
2025-05-08 13:20:00,292.51,292.55,292.24,292.33,6045.0,291.524,291.5639,291.2549,291.3446,6045.0
2025-05-08 13:25:00,292.13,292.28,292.06,292.21,3408.0,291.1453,291.2948,291.0755,291.225,3408.0
2025-05-08 13:30:00,292.01,292.01,291.88,291.88,400.0,291.0257,291.0257,290.8961,290.8961,400.0
2025-05-08 13:35:00,291.86,291.88,291.74,291.74,1262.0,290.8762,290.8961,290.7566,290.7566,1262.0
2025-05-08 13:40:00,291.83,292.03,291.83,291.94,1428.0,290.8463,291.0456,290.8463,290.9559,1428.0
2025-05-08 13:45:00,291.86,291.95,291.78,291.93,2007.0,290.8762,290.9659,290.7964,290.9459,2007.0
2025-05-08 13:50:00,291.85,291.87,291.74,291.8,1704.0,290.8662,290.8861,290.7566,290.8164,1704.0
2025-05-08 13:55:00,291.66,291.66,291.33,291.47,2307.0,290.6769,290.6769,290.348,290.4875,2307.0
2025-05-08 14:00:00,291.58,291.66,291.58,291.66,425.0,290.5971,290.6769,290.5971,290.6769,425.0
2025-05-08 14:05:00,291.69,291.91,291.59,291.88,1148.0,290.7068,290.926,290.6071,290.8961,1148.0
2025-05-08 14:10:00,291.97,292.06,291.93,292.06,957.0,290.9858,291.0755,290.9459,291.0755,957.0
2025-05-08 14:15:00,291.97,292.09,291.76,291.81,3236.0,290.9858,291.1054,290.7765,290.8263,3236.0
2025-05-08 14:20:00,291.86,291.98,291.65,291.65,1875.0,290.8762,290.9958,290.6669,290.6669,1875.0
2025-05-08 14:25:00,291.77,291.93,291.61,291.67,7378.0,290.7865,290.9459,290.627,290.6868,7378.0
2025-05-08 14:30:00,291.76,291.84,291.76,291.79,1308.0,290.7765,290.8562,290.7765,290.8064,1308.0
2025-05-08 14:35:00,291.59,291.6,291.56,291.56,300.0,290.6071,290.6171,290.5772,290.5772,300.0
2025-05-08 14:40:00,291.37,291.53,291.25,291.53,4805.0,290.3878,290.5473,290.2682,290.5473,4805.0
2025-05-08 14:45:00,291.55,291.72,291.29,291.29,2832.0,290.5672,290.7367,290.3081,290.3081,2832.0
2025-05-08 14:50:00,291.19,291.27,291.14,291.22,2426.0,290.2084,290.2882,290.1586,290.2383,2426.0
2025-05-08 14:55:00,291.06,291.11,290.91,290.91,2295.0,290.0789,290.1287,289.9294,289.9294,2295.0
2025-05-08 15:00:00,290.85,291.04,290.69,291.04,6142.0,289.8696,290.0589,289.7101,290.0589,6142.0
2025-05-08 15:05:00,290.89,290.95,290.55,290.63,2535.0,289.9094,289.9692,289.5706,289.6503,2535.0
2025-05-08 15:10:00,290.5,290.58,290.4,290.5,2861.0,289.5208,289.6005,289.4211,289.5208,2861.0
2025-05-08 15:15:00,290.58,290.6,290.3,290.6,6343.0,289.6005,289.6204,289.3214,289.6204,6343.0
2025-05-08 15:20:00,290.67,290.96,290.67,290.75,2893.0,289.6902,289.9792,289.6902,289.7699,2893.0
2025-05-08 15:25:00,290.75,290.75,290.43,290.67,1855.0,289.7699,289.7699,289.451,289.6902,1855.0
2025-05-08 15:30:00,290.59,290.59,290.39,290.5,2820.0,289.6105,289.6105,289.4111,289.5208,2820.0
2025-05-08 15:35:00,290.52,290.64,290.34,290.55,2685.0,289.5407,289.6603,289.3613,289.5706,2685.0
2025-05-08 15:40:00,290.43,290.43,289.99,290.27,15276.0,289.451,289.451,289.0125,289.2915,15276.0
2025-05-08 15:45:00,290.21,290.23,289.68,289.77,13483.0,289.2317,289.2517,288.7035,288.7932,13483.0
2025-05-08 15:50:00,289.67,289.71,289.37,289.39,12371.0,288.6936,288.7334,288.3946,288.4145,12371.0
2025-05-08 15:55:00,289.25,289.29,288.82,289.16,56285.0,288.275,288.3148,287.8464,288.1853,56285.0
2025-05-09 09:30:00,288.8,288.95,288.08,288.94,18237.0,287.8265,287.976,287.1089,287.966,18237.0
2025-05-09 09:35:00,288.47,289.36,288.47,289.15,2079.0,287.4976,288.3846,287.4976,288.1753,2079.0
2025-05-09 09:40:00,288.75,288.76,288.56,288.66,3977.0,287.7767,287.7866,287.5873,287.687,3977.0
2025-05-09 09:45:00,288.95,289.1,288.76,289.07,3748.0,287.976,288.1255,287.7866,288.0956,3748.0
2025-05-09 09:50:00,288.98,289.47,288.93,289.35,3988.0,288.0059,288.4942,287.9561,288.3746,3988.0
2025-05-09 09:55:00,289.48,289.65,289.36,289.36,2574.0,288.5042,288.6736,288.3846,288.3846,2574.0
2025-05-09 10:00:00,289.38,289.63,289.13,289.48,4350.0,288.4045,288.6537,288.1554,288.5042,4350.0
2025-05-09 10:05:00,289.51,289.72,289.32,289.72,3139.0,288.5341,288.7434,288.3447,288.7434,3139.0
2025-05-09 10:10:00,289.62,289.85,289.56,289.82,14569.0,288.6437,288.873,288.5839,288.8431,14569.0
2025-05-09 10:15:00,289.87,290.05,289.79,289.98,2724.0,288.8929,289.0723,288.8132,289.0025,2724.0
2025-05-09 10:20:00,289.9,290.07,289.85,290.03,1574.0,288.9228,289.0922,288.873,289.0523,1574.0
2025-05-09 10:25:00,290.06,290.51,290.06,290.51,500.0,289.0822,289.5307,289.0822,289.5307,500.0
2025-05-09 10:30:00,290.53,290.53,290.05,290.05,3962.0,289.5507,289.5507,289.0723,289.0723,3962.0
2025-05-09 10:35:00,289.94,290.18,289.82,289.9,1197.0,288.9627,289.2018,288.8431,288.9228,1197.0
2025-05-09 10:40:00,290.17,290.36,289.93,290.27,2834.0,289.1919,289.3812,288.9527,289.2915,2834.0
2025-05-09 10:45:00,290.44,290.44,290.01,290.01,2282.0,289.461,289.461,289.0324,289.0324,2282.0
2025-05-09 10:50:00,289.97,290.22,289.85,290.22,5964.0,288.9926,289.2417,288.873,289.2417,5964.0
2025-05-09 10:55:00,290.42,290.42,290.11,290.11,857.0,289.441,289.441,289.1321,289.1321,857.0
2025-05-09 11:00:00,290.15,290.4,290.15,290.4,953.0,289.1719,289.4211,289.1719,289.4211,953.0
2025-05-09 11:05:00,290.19,290.49,290.19,290.3,2340.0,289.2118,289.5108,289.2118,289.3214,2340.0
2025-05-09 11:10:00,290.3,290.3,290.03,290.14,1437.0,289.3214,289.3214,289.0523,289.162,1437.0
2025-05-09 11:15:00,290.11,290.11,289.83,289.87,3117.0,289.1321,289.1321,288.853,288.8929,3117.0
2025-05-09 11:20:00,289.65,289.81,289.35,289.81,3255.0,288.6736,288.8331,288.3746,288.8331,3255.0
2025-05-09 11:25:00,289.99,289.99,289.68,289.85,2210.0,289.0125,289.0125,288.7035,288.873,2210.0
2025-05-09 11:30:00,289.95,289.95,289.7,289.77,3032.0,288.9726,288.9726,288.7235,288.7932,3032.0
2025-05-09 11:35:00,289.8,290.27,289.79,290.02,2379.0,288.8231,289.2915,288.8132,289.0424,2379.0
2025-05-09 11:40:00,290.24,290.24,290.04,290.24,1729.0,289.2616,289.2616,289.0623,289.2616,1729.0
2025-05-09 11:45:00,290.04,290.16,290.04,290.16,1203.0,289.0623,289.1819,289.0623,289.1819,1203.0
2025-05-09 11:50:00,290.06,290.39,289.94,290.39,1027.0,289.0822,289.4111,288.9627,289.4111,1027.0
2025-05-09 11:55:00,290.41,290.62,290.41,290.62,842.0,289.4311,289.6404,289.4311,289.6404,842.0
2025-05-09 12:00:00,290.62,290.62,290.37,290.37,1994.0,289.6404,289.6404,289.3912,289.3912,1994.0
2025-05-09 12:05:00,290.3,290.31,290.12,290.18,752.0,289.3214,289.3314,289.142,289.2018,752.0
2025-05-09 12:10:00,290.06,290.06,290.05,290.06,100.0,289.0822,289.0822,289.0723,289.0822,100.0
2025-05-09 12:15:00,290.2,290.4,290.15,290.19,1287.0,289.2218,289.4211,289.1719,289.2118,1287.0
2025-05-09 12:20:00,290.38,290.38,290.12,290.12,621.0,289.4012,289.4012,289.142,289.142,621.0
2025-05-09 12:25:00,290.11,290.11,289.97,290.05,450.0,289.1321,289.1321,288.9926,289.0723,450.0
2025-05-09 12:30:00,289.89,289.89,289.76,289.79,1155.0,288.9128,288.9128,288.7833,288.8132,1155.0
2025-05-09 12:35:00,289.79,290.09,289.76,290.03,4187.0,288.8132,289.1121,288.7833,289.0523,4187.0
2025-05-09 12:40:00,289.93,289.93,289.62,289.62,1886.0,288.9527,288.9527,288.6437,288.6437,1886.0
2025-05-09 12:45:00,289.52,289.76,289.52,289.76,985.0,288.5441,288.7833,288.5441,288.7833,985.0
2025-05-09 12:50:00,289.65,289.65,289.53,289.65,600.0,288.6736,288.6736,288.554,288.6736,600.0
2025-05-09 12:55:00,289.79,289.79,289.57,289.72,1506.0,288.8132,288.8132,288.5939,288.7434,1506.0
2025-05-09 13:00:00,289.49,289.71,289.49,289.59,1227.0,288.5142,288.7334,288.5142,288.6138,1227.0
2025-05-09 13:05:00,289.54,289.76,289.41,289.76,1239.0,288.564,288.7833,288.4344,288.7833,1239.0
2025-05-09 13:10:00,289.77,289.98,289.77,289.91,4353.0,288.7932,289.0025,288.7932,288.9328,4353.0
2025-05-09 13:15:00,290.01,290.34,290.01,290.34,5353.0,289.0324,289.3613,289.0324,289.3613,5353.0
2025-05-09 13:20:00,290.18,290.35,289.9,290.23,8407.0,289.2018,289.3713,288.9228,289.2517,8407.0
2025-05-09 13:25:00,290.23,290.23,290.23,290.23,0.0,289.2517,289.2517,289.2517,289.2517,0.0
2025-05-09 13:30:00,290.43,290.43,290.09,290.28,1609.0,289.451,289.451,289.1121,289.3015,1609.0
2025-05-09 13:35:00,290.25,290.53,290.25,290.37,1156.0,289.2716,289.5507,289.2716,289.3912,1156.0
2025-05-09 13:40:00,290.48,290.74,290.48,290.62,2926.0,289.5008,289.76,289.5008,289.6404,2926.0
2025-05-09 13:45:00,290.62,290.82,290.54,290.63,3433.0,289.6404,289.8397,289.5606,289.6503,3433.0
2025-05-09 13:50:00,290.62,290.62,290.49,290.57,1959.0,289.6404,289.6404,289.5108,289.5905,1959.0
2025-05-09 13:55:00,290.7,290.79,290.65,290.69,831.0,289.7201,289.8098,289.6703,289.7101,831.0
2025-05-09 14:00:00,290.79,290.94,290.62,290.7,1412.0,289.8098,289.9593,289.6404,289.7201,1412.0
2025-05-09 14:05:00,290.72,290.72,290.52,290.53,1092.0,289.74,289.74,289.5407,289.5507,1092.0
2025-05-09 14:10:00,290.53,290.71,290.4,290.71,600.0,289.5507,289.7301,289.4211,289.7301,600.0
2025-05-09 14:15:00,290.71,290.87,290.37,290.44,4032.0,289.7301,289.8895,289.3912,289.461,4032.0
2025-05-09 14:20:00,290.53,290.73,290.52,290.59,1269.0,289.5507,289.75,289.5407,289.6105,1269.0
2025-05-09 14:25:00,290.6,290.6,290.37,290.37,1655.0,289.6204,289.6204,289.3912,289.3912,1655.0
2025-05-09 14:30:00,290.48,290.76,290.48,290.76,1765.0,289.5008,289.7799,289.5008,289.7799,1765.0
2025-05-09 14:35:00,290.68,290.78,290.52,290.64,6862.0,289.7002,289.7998,289.5407,289.6603,6862.0
2025-05-09 14:40:00,290.66,290.75,290.6,290.68,3084.0,289.6802,289.7699,289.6204,289.7002,3084.0
2025-05-09 14:45:00,290.68,290.95,290.66,290.82,3726.0,289.7002,289.9692,289.6802,289.8397,3726.0
2025-05-09 14:50:00,290.82,290.84,290.61,290.66,3426.0,289.8397,289.8596,289.6304,289.6802,3426.0
2025-05-09 14:55:00,290.66,290.68,290.55,290.62,2154.0,289.6802,289.7002,289.5706,289.6404,2154.0
2025-05-09 15:00:00,290.67,290.76,290.57,290.69,2688.0,289.6902,289.7799,289.5905,289.7101,2688.0
2025-05-09 15:05:00,290.75,290.81,290.67,290.81,2840.0,289.7699,289.8297,289.6902,289.8297,2840.0
2025-05-09 15:10:00,290.86,290.86,290.55,290.7,6099.0,289.8796,289.8796,289.5706,289.7201,6099.0
2025-05-09 15:15:00,290.76,290.93,290.62,290.93,1785.0,289.7799,289.9493,289.6404,289.9493,1785.0
2025-05-09 15:20:00,291.0,291.0,290.68,290.68,4516.0,290.0191,290.0191,289.7002,289.7002,4516.0
2025-05-09 15:25:00,290.68,290.69,290.45,290.47,4071.0,289.7002,289.7101,289.4709,289.4909,4071.0
2025-05-09 15:30:00,290.38,290.49,290.22,290.4,4365.0,289.4012,289.5108,289.2417,289.4211,4365.0
2025-05-09 15:35:00,290.4,290.4,290.28,290.39,2912.0,289.4211,289.4211,289.3015,289.4111,2912.0
2025-05-09 15:40:00,290.42,290.48,290.19,290.23,4949.0,289.441,289.5008,289.2118,289.2517,4949.0
2025-05-09 15:45:00,290.31,290.32,289.98,290.09,7055.0,289.3314,289.3414,289.0025,289.1121,7055.0
2025-05-09 15:50:00,290.14,290.42,290.0,290.36,9492.0,289.162,289.441,289.0224,289.3812,9492.0
2025-05-09 15:55:00,290.3,290.3,289.62,289.8,30006.0,289.3214,289.3214,288.6437,288.8231,30006.0
2025-05-12 09:30:00,289.01,291.23,284.56,284.56,34715.0,288.0358,290.2483,283.6008,283.6008,34715.0
2025-05-12 09:35:00,285.56,285.56,282.3,282.84,12896.0,284.5974,284.5974,281.3484,281.8866,12896.0
2025-05-12 09:40:00,282.33,284.06,282.27,282.92,12831.0,281.3783,283.1025,281.3185,281.9663,12831.0
2025-05-12 09:45:00,282.92,284.12,282.65,284.12,15256.0,281.9663,283.1623,281.6972,283.1623,15256.0
2025-05-12 09:50:00,284.0,284.93,284.0,284.56,13091.0,283.0427,283.9695,283.0427,283.6008,13091.0
2025-05-12 09:55:00,284.56,285.51,284.5,285.47,8182.0,283.6008,284.5476,283.541,284.5077,8182.0
2025-05-12 10:00:00,285.33,285.35,284.15,284.15,8535.0,284.3682,284.3881,283.1922,283.1922,8535.0
2025-05-12 10:05:00,284.14,284.69,284.06,284.3,5074.0,283.1822,283.7303,283.1025,283.3417,5074.0
2025-05-12 10:10:00,284.21,285.26,284.2,285.26,6647.0,283.252,284.2984,283.242,284.2984,6647.0
2025-05-12 10:15:00,285.46,285.95,285.35,285.39,4651.0,284.4978,284.9861,284.3881,284.428,4651.0
2025-05-12 10:20:00,285.64,285.9,285.06,285.42,4925.0,284.6771,284.9363,284.0991,284.4579,4925.0
2025-05-12 10:25:00,285.32,285.61,285.02,285.61,4838.0,284.3582,284.6472,284.0592,284.6472,4838.0
2025-05-12 10:30:00,285.71,286.57,285.61,286.56,7557.0,284.7469,285.604,284.6472,285.594,7557.0
2025-05-12 10:35:00,286.54,286.57,286.15,286.25,5696.0,285.5741,285.604,285.1854,285.2851,5696.0
2025-05-12 10:40:00,286.24,286.44,285.75,285.86,3167.0,285.2751,285.4744,284.7868,284.8964,3167.0
2025-05-12 10:45:00,286.11,286.68,286.11,286.68,2473.0,285.1456,285.7136,285.1456,285.7136,2473.0
2025-05-12 10:50:00,286.69,287.26,286.68,287.05,3729.0,285.7236,286.2917,285.7136,286.0824,3729.0
2025-05-12 10:55:00,287.07,287.3,286.68,286.75,2558.0,286.1023,286.3316,285.7136,285.7834,2558.0
2025-05-12 11:00:00,286.92,287.29,286.92,287.03,2710.0,285.9528,286.3216,285.9528,286.0625,2710.0
2025-05-12 11:05:00,286.97,287.16,286.76,286.84,6303.0,286.0027,286.192,285.7934,285.8731,6303.0
2025-05-12 11:10:00,286.9,287.1,286.74,286.78,5246.0,285.9329,286.1322,285.7734,285.8133,5246.0
2025-05-12 11:15:00,286.73,286.86,286.15,286.17,3560.0,285.7635,285.893,285.1854,285.2054,3560.0
2025-05-12 11:20:00,286.0,286.01,285.26,285.29,4119.0,285.0359,285.0459,284.2984,284.3283,4119.0
2025-05-12 11:25:00,285.29,285.94,285.28,285.46,6518.0,284.3283,284.9761,284.3184,284.4978,6518.0
2025-05-12 11:30:00,285.56,285.77,285.56,285.76,2355.0,284.5974,284.8067,284.5974,284.7967,2355.0
2025-05-12 11:35:00,285.68,286.25,285.68,286.12,7182.0,284.717,285.2851,284.717,285.1555,7182.0
2025-05-12 11:40:00,286.12,286.45,286.11,286.36,5544.0,285.1555,285.4844,285.1456,285.3947,5544.0
2025-05-12 11:45:00,286.47,286.61,286.34,286.43,2371.0,285.5043,285.6439,285.3748,285.4645,2371.0
2025-05-12 11:50:00,286.41,286.87,286.41,286.81,3576.0,285.4446,285.903,285.4446,285.8432,3576.0
2025-05-12 11:55:00,286.82,286.98,286.5,286.57,5051.0,285.8532,286.0126,285.5342,285.604,5051.0
2025-05-12 12:00:00,286.57,286.62,286.31,286.31,1975.0,285.604,285.6538,285.3449,285.3449,1975.0
2025-05-12 12:05:00,286.37,286.53,285.99,286.1,6646.0,285.4047,285.5641,285.026,285.1356,6646.0
2025-05-12 12:10:00,286.22,286.22,285.86,286.09,7002.0,285.2552,285.2552,284.8964,285.1256,7002.0
2025-05-12 12:15:00,286.1,286.23,286.0,286.06,4854.0,285.1356,285.2652,285.0359,285.0957,4854.0
2025-05-12 12:20:00,286.0,286.43,285.88,286.32,6920.0,285.0359,285.4645,284.9163,285.3549,6920.0
2025-05-12 12:25:00,286.51,286.8,286.51,286.67,3042.0,285.5442,285.8332,285.5442,285.7037,3042.0
2025-05-12 12:30:00,286.7,286.7,286.26,286.36,855.0,285.7336,285.7336,285.2951,285.3947,855.0
2025-05-12 12:35:00,286.44,286.47,286.12,286.18,2496.0,285.4744,285.5043,285.1555,285.2153,2496.0
2025-05-12 12:40:00,286.38,286.65,286.28,286.53,4473.0,285.4147,285.6837,285.315,285.5641,4473.0
2025-05-12 12:45:00,286.57,286.92,286.57,286.92,2054.0,285.604,285.9528,285.604,285.9528,2054.0
2025-05-12 12:50:00,286.92,287.31,286.88,287.2,2709.0,285.9528,286.3415,285.913,286.2319,2709.0
2025-05-12 12:55:00,287.21,287.27,287.03,287.11,1513.0,286.2419,286.3017,286.0625,286.1422,1513.0
2025-05-12 13:00:00,287.27,287.29,287.04,287.11,1138.0,286.3017,286.3216,286.0724,286.1422,1138.0
2025-05-12 13:05:00,287.26,287.39,287.25,287.37,1819.0,286.2917,286.4212,286.2817,286.4013,1819.0
2025-05-12 13:10:00,287.37,287.5,287.04,287.18,1954.0,286.4013,286.5309,286.0724,286.212,1954.0
2025-05-12 13:15:00,287.17,287.17,286.97,286.97,1127.0,286.202,286.202,286.0027,286.0027,1127.0
2025-05-12 13:20:00,286.76,286.87,286.71,286.77,1786.0,285.7934,285.903,285.7435,285.8033,1786.0
2025-05-12 13:25:00,286.65,286.8,286.65,286.73,1238.0,285.6837,285.8332,285.6837,285.7635,1238.0
2025-05-12 13:30:00,286.8,286.88,286.8,286.88,2344.0,285.8332,285.913,285.8332,285.913,2344.0
2025-05-12 13:35:00,287.0,287.14,286.92,287.14,2095.0,286.0326,286.1721,285.9528,286.1721,2095.0
2025-05-12 13:40:00,287.13,287.27,286.93,286.93,1950.0,286.1621,286.3017,285.9628,285.9628,1950.0
2025-05-12 13:45:00,287.04,287.38,287.03,287.05,4187.0,286.0724,286.4113,286.0625,286.0824,4187.0
2025-05-12 13:50:00,287.12,287.38,286.99,287.38,4651.0,286.1522,286.4113,286.0226,286.4113,4651.0
2025-05-12 13:55:00,287.38,287.52,287.16,287.16,3274.0,286.4113,286.5508,286.192,286.192,3274.0
2025-05-12 14:00:00,287.37,287.81,287.34,287.79,4231.0,286.4013,286.8398,286.3714,286.8199,4231.0
2025-05-12 14:05:00,287.82,288.4,287.76,288.4,24317.0,286.8498,287.4278,286.79,287.4278,24317.0
2025-05-12 14:10:00,288.66,288.67,288.07,288.1,3568.0,287.687,287.6969,287.099,287.1289,3568.0
2025-05-12 14:15:00,288.24,288.33,288.14,288.26,1283.0,287.2684,287.3581,287.1687,287.2883,1283.0
2025-05-12 14:20:00,288.26,288.39,288.2,288.25,3640.0,287.2883,287.4179,287.2285,287.2783,3640.0
2025-05-12 14:25:00,288.33,288.41,288.18,288.41,2214.0,287.3581,287.4378,287.2086,287.4378,2214.0
2025-05-12 14:30:00,288.49,288.62,288.48,288.48,2106.0,287.5175,287.6471,287.5076,287.5076,2106.0
2025-05-12 14:35:00,288.51,288.63,288.34,288.34,1406.0,287.5375,287.6571,287.368,287.368,1406.0
2025-05-12 14:40:00,288.45,288.69,288.45,288.59,1723.0,287.4777,287.7169,287.4777,287.6172,1723.0
2025-05-12 14:45:00,288.56,288.69,288.3,288.38,4740.0,287.5873,287.7169,287.3282,287.4079,4740.0
2025-05-12 14:50:00,288.39,288.39,288.15,288.3,4574.0,287.4179,287.4179,287.1787,287.3282,4574.0
2025-05-12 14:55:00,288.29,288.6,288.29,288.41,4111.0,287.3182,287.6272,287.3182,287.4378,4111.0
2025-05-12 15:00:00,288.23,288.6,288.23,288.6,1567.0,287.2584,287.6272,287.2584,287.6272,1567.0
2025-05-12 15:05:00,288.48,288.7,288.48,288.69,22377.0,287.5076,287.7268,287.5076,287.7169,22377.0
2025-05-12 15:10:00,288.71,288.84,288.46,288.5,31094.0,287.7368,287.8664,287.4876,287.5275,31094.0
2025-05-12 15:15:00,288.53,288.9,288.52,288.81,2689.0,287.5574,287.9262,287.5474,287.8365,2689.0
2025-05-12 15:20:00,288.81,289.21,288.8,289.07,4258.0,287.8365,288.2351,287.8265,288.0956,4258.0
2025-05-12 15:25:00,289.05,289.46,289.01,289.46,3396.0,288.0757,288.4843,288.0358,288.4843,3396.0
2025-05-12 15:30:00,289.26,289.32,289.02,289.02,6404.0,288.2849,288.3447,288.0458,288.0458,6404.0
2025-05-12 15:35:00,289.03,289.22,288.94,289.05,11427.0,288.0557,288.2451,287.966,288.0757,11427.0
2025-05-12 15:40:00,289.05,289.05,288.85,288.94,30904.0,288.0757,288.0757,287.8763,287.966,30904.0
2025-05-12 15:45:00,288.94,289.15,288.78,288.95,20700.0,287.966,288.1753,287.8066,287.976,20700.0
2025-05-12 15:50:00,288.94,289.32,288.88,289.12,16002.0,287.966,288.3447,287.9062,288.1454,16002.0
2025-05-12 15:55:00,289.13,289.94,288.87,289.73,87990.0,288.1554,288.9627,287.8963,288.7534,87990.0
2025-05-13 09:30:00,289.53,289.53,288.82,289.11,21219.0,288.554,288.554,287.8464,288.1354,21219.0
2025-05-13 09:35:00,289.08,291.0,288.7,290.46,17066.0,288.1056,290.0191,287.7268,289.4809,17066.0
2025-05-13 09:40:00,290.46,291.15,290.36,290.69,14684.0,289.4809,290.1686,289.3812,289.7101,14684.0
2025-05-13 09:45:00,290.71,291.0,290.14,290.8,8264.0,289.7301,290.0191,289.162,289.8198,8264.0
2025-05-13 09:50:00,290.44,290.81,289.88,289.97,10876.0,289.461,289.8297,288.9029,288.9926,10876.0
2025-05-13 09:55:00,289.97,290.26,289.63,290.26,4292.0,288.9926,289.2816,288.6537,289.2816,4292.0
2025-05-13 10:00:00,290.18,290.21,289.74,289.82,3260.0,289.2018,289.2317,288.7633,288.8431,3260.0
2025-05-13 10:05:00,289.82,290.08,289.42,289.47,4457.0,288.8431,289.1022,288.4444,288.4942,4457.0
2025-05-13 10:10:00,289.69,290.44,289.59,290.32,3942.0,288.7135,289.461,288.6138,289.3414,3942.0
2025-05-13 10:15:00,290.32,290.36,290.02,290.03,3105.0,289.3414,289.3812,289.0424,289.0523,3105.0
2025-05-13 10:20:00,290.12,290.5,289.95,290.5,5358.0,289.142,289.5208,288.9726,289.5208,5358.0
2025-05-13 10:25:00,290.6,290.6,290.03,290.03,5034.0,289.6204,289.6204,289.0523,289.0523,5034.0
2025-05-13 10:30:00,290.11,290.11,289.26,289.3,2295.0,289.1321,289.1321,288.2849,288.3248,2295.0
2025-05-13 10:35:00,289.06,289.06,288.71,288.73,5804.0,288.0856,288.0856,287.7368,287.7567,5804.0
2025-05-13 10:40:00,288.79,289.44,288.79,289.36,3858.0,287.8165,288.4643,287.8165,288.3846,3858.0
2025-05-13 10:45:00,289.24,289.52,289.09,289.13,3570.0,288.265,288.5441,288.1155,288.1554,3570.0
2025-05-13 10:50:00,289.13,289.17,289.03,289.03,2413.0,288.1554,288.1952,288.0557,288.0557,2413.0
2025-05-13 10:55:00,288.92,288.92,288.21,288.31,4303.0,287.9461,287.9461,287.2385,287.3381,4303.0
2025-05-13 11:00:00,288.31,288.96,288.31,288.96,5805.0,287.3381,287.986,287.3381,287.986,5805.0
2025-05-13 11:05:00,288.75,289.0,288.62,288.81,1645.0,287.7767,288.0258,287.6471,287.8365,1645.0
2025-05-13 11:10:00,288.73,288.81,288.4,288.67,5670.0,287.7567,287.8365,287.4278,287.6969,5670.0
2025-05-13 11:15:00,288.73,288.73,288.28,288.64,1623.0,287.7567,287.7567,287.3082,287.667,1623.0
2025-05-13 11:20:00,288.65,289.32,288.65,289.31,15987.0,287.677,288.3447,287.677,288.3348,15987.0
2025-05-13 11:25:00,289.32,289.34,289.17,289.34,1737.0,288.3447,288.3647,288.1952,288.3647,1737.0
2025-05-13 11:30:00,289.19,289.34,288.99,289.01,36122.0,288.2152,288.3647,288.0159,288.0358,36122.0
2025-05-13 11:35:00,289.05,289.29,288.39,288.48,12569.0,288.0757,288.3148,287.4179,287.5076,12569.0
2025-05-13 11:40:00,288.39,288.39,288.0,288.26,4079.0,287.4179,287.4179,287.0292,287.2883,4079.0
2025-05-13 11:45:00,288.29,288.36,287.74,287.78,3277.0,287.3182,287.388,286.7701,286.8099,3277.0
2025-05-13 11:50:00,287.81,287.99,287.69,287.98,2221.0,286.8398,287.0192,286.7202,287.0093,2221.0
2025-05-13 11:55:00,288.01,288.17,287.99,288.17,3014.0,287.0392,287.1986,287.0192,287.1986,3014.0
2025-05-13 12:00:00,288.16,288.19,288.02,288.19,1828.0,287.1887,287.2186,287.0491,287.2186,1828.0
2025-05-13 12:05:00,288.08,288.25,287.88,288.0,27330.0,287.1089,287.2783,286.9096,287.0292,27330.0
2025-05-13 12:10:00,288.01,288.01,287.4,287.48,7414.0,287.0392,287.0392,286.4312,286.5109,7414.0
2025-05-13 12:15:00,287.6,287.73,287.12,287.12,18058.0,286.6305,286.7601,286.1522,286.1522,18058.0
2025-05-13 12:20:00,287.31,287.37,287.03,287.03,3175.0,286.3415,286.4013,286.0625,286.0625,3175.0
2025-05-13 12:25:00,287.25,287.33,286.94,287.03,1600.0,286.2817,286.3614,285.9728,286.0625,1600.0
2025-05-13 12:30:00,287.15,287.44,287.03,287.25,8875.0,286.1821,286.4711,286.0625,286.2817,8875.0
2025-05-13 12:35:00,287.3,287.44,287.09,287.1,4351.0,286.3316,286.4711,286.1223,286.1322,4351.0
2025-05-13 12:40:00,287.19,287.24,286.88,287.03,1669.0,286.2219,286.2718,285.913,286.0625,1669.0
2025-05-13 12:45:00,287.04,287.25,286.77,286.79,2146.0,286.0724,286.2817,285.8033,285.8233,2146.0
2025-05-13 12:50:00,286.7,286.98,286.62,286.91,4590.0,285.7336,286.0126,285.6538,285.9429,4590.0
2025-05-13 12:55:00,286.99,287.17,286.9,287.07,5878.0,286.0226,286.202,285.9329,286.1023,5878.0
2025-05-13 13:00:00,287.12,287.38,287.0,287.31,5252.0,286.1522,286.4113,286.0326,286.3415,5252.0
2025-05-13 13:05:00,287.43,287.45,287.16,287.16,3734.0,286.4611,286.481,286.192,286.192,3734.0
2025-05-13 13:10:00,287.14,287.32,286.96,287.23,2471.0,286.1721,286.3515,285.9927,286.2618,2471.0
2025-05-13 13:15:00,287.2,287.63,287.2,287.54,6063.0,286.2319,286.6604,286.2319,286.5707,6063.0
2025-05-13 13:20:00,287.64,287.88,287.64,287.68,3659.0,286.6704,286.9096,286.6704,286.7103,3659.0
2025-05-13 13:25:00,287.73,287.75,287.57,287.75,1612.0,286.7601,286.78,286.6006,286.78,1612.0
2025-05-13 13:30:00,287.75,288.17,287.75,287.97,12356.0,286.78,287.1986,286.78,286.9993,12356.0
2025-05-13 13:35:00,288.06,288.07,287.6,287.62,7950.0,287.089,287.099,286.6305,286.6505,7950.0
2025-05-13 13:40:00,287.59,287.71,287.42,287.63,5935.0,286.6206,286.7402,286.4511,286.6604,5935.0
2025-05-13 13:45:00,287.46,287.78,287.27,287.42,1552.0,286.491,286.8099,286.3017,286.4511,1552.0
2025-05-13 13:50:00,287.42,287.42,287.42,287.42,0.0,286.4511,286.4511,286.4511,286.4511,0.0
2025-05-13 13:55:00,287.31,287.56,287.3,287.5,4855.0,286.3415,286.5907,286.3316,286.5309,4855.0
2025-05-13 14:00:00,287.41,287.59,287.35,287.44,11614.0,286.4412,286.6206,286.3814,286.4711,11614.0
2025-05-13 14:05:00,287.51,287.6,287.22,287.37,10656.0,286.5408,286.6305,286.2518,286.4013,10656.0
2025-05-13 14:10:00,287.4,287.44,287.25,287.26,1728.0,286.4312,286.4711,286.2817,286.2917,1728.0
2025-05-13 14:15:00,287.24,287.24,286.99,287.09,2714.0,286.2718,286.2718,286.0226,286.1223,2714.0
2025-05-13 14:20:00,286.89,287.02,286.85,287.02,300.0,285.9229,286.0525,285.8831,286.0525,300.0
2025-05-13 14:25:00,286.65,286.68,286.29,286.41,5419.0,285.6837,285.7136,285.325,285.4446,5419.0
2025-05-13 14:30:00,286.35,286.64,286.17,286.61,3462.0,285.3848,285.6738,285.2054,285.6439,3462.0
2025-05-13 14:35:00,286.5,286.53,286.09,286.19,4466.0,285.5342,285.5641,285.1256,285.2253,4466.0
2025-05-13 14:40:00,286.19,286.34,286.12,286.33,3914.0,285.2253,285.3748,285.1555,285.3648,3914.0
2025-05-13 14:45:00,286.33,286.47,286.33,286.47,3216.0,285.3648,285.5043,285.3648,285.5043,3216.0
2025-05-13 14:50:00,286.47,286.61,286.45,286.54,3200.0,285.5043,285.6439,285.4844,285.5741,3200.0
2025-05-13 14:55:00,286.5,286.66,286.37,286.66,9720.0,285.5342,285.6937,285.4047,285.6937,9720.0
2025-05-13 15:00:00,286.61,286.7,286.52,286.52,5903.0,285.6439,285.7336,285.5542,285.5542,5903.0
2025-05-13 15:05:00,286.48,286.58,286.35,286.42,4410.0,285.5143,285.614,285.3848,285.4545,4410.0
2025-05-13 15:10:00,286.43,286.71,286.38,286.71,6586.0,285.4645,285.7435,285.4147,285.7435,6586.0
2025-05-13 15:15:00,286.81,286.89,286.52,286.58,6063.0,285.8432,285.9229,285.5542,285.614,6063.0
2025-05-13 15:20:00,286.58,286.84,286.55,286.84,2470.0,285.614,285.8731,285.5841,285.8731,2470.0
2025-05-13 15:25:00,286.78,286.97,286.76,286.94,5914.0,285.8133,286.0027,285.7934,285.9728,5914.0
2025-05-13 15:30:00,286.97,287.11,286.82,287.05,8950.0,286.0027,286.1422,285.8532,286.0824,8950.0
2025-05-13 15:35:00,287.09,287.32,286.95,287.25,7641.0,286.1223,286.3515,285.9827,286.2817,7641.0
2025-05-13 15:40:00,287.25,287.49,287.13,287.4,3797.0,286.2817,286.5209,286.1621,286.4312,3797.0
2025-05-13 15:45:00,287.4,287.4,287.05,287.05,14080.0,286.4312,286.4312,286.0824,286.0824,14080.0
2025-05-13 15:50:00,286.97,286.97,285.87,285.87,37067.0,286.0027,286.0027,284.9064,284.9064,37067.0
2025-05-13 15:55:00,285.82,285.82,285.13,285.31,129753.0,284.8565,284.8565,284.1689,284.3483,129753.0
2025-05-14 09:30:00,285.33,285.7,284.57,284.9,23345.0,284.3682,284.7369,283.6108,283.9396,23345.0
2025-05-14 09:35:00,284.89,284.9,283.51,283.61,11511.0,283.9297,283.9396,282.5543,282.654,11511.0
2025-05-14 09:40:00,283.0,283.4,282.2,282.2,10688.0,282.046,282.4447,281.2487,281.2487,10688.0
2025-05-14 09:45:00,282.17,282.22,281.4,281.41,4166.0,281.2188,281.2687,280.4514,280.4614,4166.0
2025-05-14 09:50:00,281.54,281.88,281.0,281.67,20326.0,280.591,280.9298,280.0528,280.7205,20326.0
2025-05-14 09:55:00,281.71,282.53,281.51,282.53,14169.0,280.7604,281.5776,280.5611,281.5776,14169.0
2025-05-14 10:00:00,282.33,282.67,281.92,282.03,11649.0,281.3783,281.7172,280.9697,281.0793,11649.0
2025-05-14 10:05:00,282.05,282.27,281.89,282.0,8014.0,281.0992,281.3185,280.9398,281.0494,8014.0
2025-05-14 10:10:00,282.0,282.07,281.37,281.47,11490.0,281.0494,281.1192,280.4215,280.5212,11490.0
2025-05-14 10:15:00,281.62,282.16,281.62,281.98,4910.0,280.6707,281.2089,280.6707,281.0295,4910.0
2025-05-14 10:20:00,282.16,282.93,282.16,282.78,1537.0,281.2089,281.9763,281.2089,281.8268,1537.0
2025-05-14 10:25:00,282.8,282.99,282.72,282.99,1434.0,281.8467,282.0361,281.767,282.0361,1434.0
2025-05-14 10:30:00,282.94,282.95,282.36,282.44,3802.0,281.9862,281.9962,281.4082,281.4879,3802.0
2025-05-14 10:35:00,282.43,282.51,282.19,282.39,2960.0,281.478,281.5577,281.2388,281.4381,2960.0
2025-05-14 10:40:00,282.52,282.69,282.5,282.68,1961.0,281.5677,281.7371,281.5477,281.7271,1961.0
2025-05-14 10:45:00,282.75,282.77,282.26,282.26,2623.0,281.7969,281.8168,281.3085,281.3085,2623.0
2025-05-14 10:50:00,282.29,282.4,281.92,282.03,4112.0,281.3384,281.4481,280.9697,281.0793,4112.0
2025-05-14 10:55:00,282.05,282.11,281.96,282.07,3217.0,281.0992,281.159,281.0096,281.1192,3217.0
2025-05-14 11:00:00,282.09,282.1,281.55,281.71,4414.0,281.1391,281.1491,280.6009,280.7604,4414.0
2025-05-14 11:05:00,281.2,281.34,281.2,281.29,2118.0,280.2521,280.3916,280.2521,280.3418,2118.0
2025-05-14 11:10:00,281.29,281.63,281.05,281.63,11055.0,280.3418,280.6807,280.1026,280.6807,11055.0
2025-05-14 11:15:00,281.47,281.55,281.32,281.48,3533.0,280.5212,280.6009,280.3717,280.5312,3533.0
2025-05-14 11:20:00,281.69,281.91,281.54,281.81,5360.0,280.7405,280.9597,280.591,280.8601,5360.0
2025-05-14 11:25:00,281.71,282.05,281.71,282.05,4691.0,280.7604,281.0992,280.7604,281.0992,4691.0
2025-05-14 11:30:00,282.04,282.28,282.04,282.21,1954.0,281.0893,281.3285,281.0893,281.2587,1954.0
2025-05-14 11:35:00,282.13,282.3,282.13,282.23,1432.0,281.179,281.3484,281.179,281.2786,1432.0
2025-05-14 11:40:00,282.25,282.35,282.14,282.28,4267.0,281.2986,281.3982,281.1889,281.3285,4267.0
2025-05-14 11:45:00,282.19,282.19,281.96,282.01,2039.0,281.2388,281.2388,281.0096,281.0594,2039.0
2025-05-14 11:50:00,282.0,282.09,281.81,282.04,3396.0,281.0494,281.1391,280.8601,281.0893,3396.0
2025-05-14 11:55:00,282.06,282.35,281.92,282.35,6744.0,281.1092,281.3982,280.9697,281.3982,6744.0
2025-05-14 12:00:00,282.29,282.45,282.22,282.45,4539.0,281.3384,281.4979,281.2687,281.4979,4539.0
2025-05-14 12:05:00,282.27,282.36,282.1,282.1,2094.0,281.3185,281.4082,281.1491,281.1491,2094.0
2025-05-14 12:10:00,282.4,282.45,282.08,282.14,4318.0,281.4481,281.4979,281.1291,281.1889,4318.0
2025-05-14 12:15:00,282.1,282.2,281.96,282.09,2371.0,281.1491,281.2487,281.0096,281.1391,2371.0
2025-05-14 12:20:00,282.17,282.17,281.87,282.07,9648.0,281.2188,281.2188,280.9199,281.1192,9648.0
2025-05-14 12:25:00,281.93,281.95,281.84,281.86,1301.0,280.9797,280.9996,280.89,280.9099,1301.0
2025-05-14 12:30:00,281.76,281.81,281.56,281.67,2404.0,280.8102,280.8601,280.6109,280.7205,2404.0
2025-05-14 12:35:00,281.7,281.88,281.68,281.82,5136.0,280.7504,280.9298,280.7305,280.87,5136.0
2025-05-14 12:40:00,281.83,281.88,281.69,281.75,2831.0,280.88,280.9298,280.7405,280.8003,2831.0
2025-05-14 12:45:00,281.65,282.1,281.65,282.1,1963.0,280.7006,281.1491,280.7006,281.1491,1963.0
2025-05-14 12:50:00,282.03,282.25,282.03,282.25,3054.0,281.0793,281.2986,281.0793,281.2986,3054.0
2025-05-14 12:55:00,282.18,282.35,282.17,282.35,1801.0,281.2288,281.3982,281.2188,281.3982,1801.0
2025-05-14 13:00:00,282.23,282.33,282.08,282.31,5779.0,281.2786,281.3783,281.1291,281.3584,5779.0
2025-05-14 13:05:00,282.35,282.47,282.16,282.29,3185.0,281.3982,281.5178,281.2089,281.3384,3185.0
2025-05-14 13:10:00,282.29,282.53,282.27,282.38,1131.0,281.3384,281.5776,281.3185,281.4281,1131.0
2025-05-14 13:15:00,282.47,282.47,282.09,282.21,4189.0,281.5178,281.5178,281.1391,281.2587,4189.0
2025-05-14 13:20:00,282.21,282.29,282.11,282.23,1375.0,281.2587,281.3384,281.159,281.2786,1375.0
2025-05-14 13:25:00,282.24,282.37,282.14,282.19,5857.0,281.2886,281.4182,281.1889,281.2388,5857.0
2025-05-14 13:30:00,282.24,282.34,282.2,282.3,6157.0,281.2886,281.3883,281.2487,281.3484,6157.0
2025-05-14 13:35:00,282.42,282.42,282.16,282.24,1236.0,281.468,281.468,281.2089,281.2886,1236.0
2025-05-14 13:40:00,282.12,282.14,281.8,281.83,6357.0,281.169,281.1889,280.8501,280.88,6357.0
2025-05-14 13:45:00,281.74,281.86,281.71,281.76,2001.0,280.7903,280.9099,280.7604,280.8102,2001.0
2025-05-14 13:50:00,281.87,282.0,281.87,282.0,4662.0,280.9199,281.0494,280.9199,281.0494,4662.0
2025-05-14 13:55:00,282.01,282.23,281.91,282.16,5796.0,281.0594,281.2786,280.9597,281.2089,5796.0
2025-05-14 14:00:00,282.27,282.29,282.1,282.18,2072.0,281.3185,281.3384,281.1491,281.2288,2072.0
2025-05-14 14:05:00,282.26,282.38,282.19,282.25,2872.0,281.3085,281.4281,281.2388,281.2986,2872.0
2025-05-14 14:10:00,282.35,282.46,282.33,282.36,1169.0,281.3982,281.5079,281.3783,281.4082,1169.0
2025-05-14 14:15:00,282.29,282.53,282.29,282.53,1918.0,281.3384,281.5776,281.3384,281.5776,1918.0
2025-05-14 14:20:00,282.5,282.5,282.29,282.49,2824.0,281.5477,281.5477,281.3384,281.5378,2824.0
2025-05-14 14:25:00,282.33,282.35,282.01,282.24,3854.0,281.3783,281.3982,281.0594,281.2886,3854.0
2025-05-14 14:30:00,282.24,282.36,282.16,282.36,4460.0,281.2886,281.4082,281.2089,281.4082,4460.0
2025-05-14 14:35:00,282.43,282.58,282.2,282.41,5567.0,281.478,281.6275,281.2487,281.458,5567.0
2025-05-14 14:40:00,282.31,282.59,282.18,282.46,4019.0,281.3584,281.6374,281.2288,281.5079,4019.0
2025-05-14 14:45:00,282.53,282.57,282.35,282.43,5031.0,281.5776,281.6175,281.3982,281.478,5031.0
2025-05-14 14:50:00,282.34,282.51,282.32,282.36,3233.0,281.3883,281.5577,281.3683,281.4082,3233.0
2025-05-14 14:55:00,282.34,282.55,282.21,282.55,8985.0,281.3883,281.5976,281.2587,281.5976,8985.0
2025-05-14 15:00:00,282.56,282.58,282.29,282.44,3649.0,281.6075,281.6275,281.3384,281.4879,3649.0
2025-05-14 15:05:00,282.37,282.56,282.27,282.56,5006.0,281.4182,281.6075,281.3185,281.6075,5006.0
2025-05-14 15:10:00,282.64,282.76,282.47,282.75,3907.0,281.6873,281.8069,281.5178,281.7969,3907.0
2025-05-14 15:15:00,282.73,282.81,282.66,282.66,4665.0,281.777,281.8567,281.7072,281.7072,4665.0
2025-05-14 15:20:00,282.65,282.67,282.17,282.37,7549.0,281.6972,281.7172,281.2188,281.4182,7549.0
2025-05-14 15:25:00,282.22,282.3,282.14,282.23,24652.0,281.2687,281.3484,281.1889,281.2786,24652.0
2025-05-14 15:30:00,282.15,282.27,282.05,282.05,4464.0,281.1989,281.3185,281.0992,281.0992,4464.0
2025-05-14 15:35:00,282.05,282.21,281.94,282.01,6935.0,281.0992,281.2587,280.9896,281.0594,6935.0
2025-05-14 15:40:00,282.1,282.45,282.05,282.4,15075.0,281.1491,281.4979,281.0992,281.4481,15075.0
2025-05-14 15:45:00,282.24,282.25,281.88,281.94,7552.0,281.2886,281.2986,280.9298,280.9896,7552.0
2025-05-14 15:50:00,282.02,282.22,281.82,281.82,12585.0,281.0693,281.2687,280.87,280.87,12585.0
2025-05-14 15:55:00,281.88,281.89,281.0,281.33,72978.0,280.9298,280.9398,280.0528,280.3817,72978.0
2025-05-15 09:30:00,282.32,284.45,282.01,284.44,38978.0,281.3683,283.4912,281.0594,283.4812,38978.0
2025-05-15 09:35:00,284.34,285.63,284.33,285.63,54488.0,283.3815,284.6672,283.3716,284.6672,54488.0
2025-05-15 09:40:00,285.63,286.4,284.99,285.99,16408.0,284.6672,285.4346,284.0293,285.026,16408.0
2025-05-15 09:45:00,285.85,286.24,285.83,286.06,9669.0,284.8864,285.2751,284.8665,285.0957,9669.0
2025-05-15 09:50:00,286.19,286.19,285.59,285.86,6150.0,285.2253,285.2253,284.6273,284.8964,6150.0
2025-05-15 09:55:00,285.86,286.2,285.62,285.93,15328.0,284.8964,285.2353,284.6572,284.9662,15328.0
2025-05-15 10:00:00,286.01,286.01,285.5,285.7,75421.0,285.0459,285.0459,284.5376,284.7369,75421.0
2025-05-15 10:05:00,285.69,285.69,284.97,285.08,4159.0,284.727,284.727,284.0094,284.119,4159.0
2025-05-15 10:10:00,284.95,285.08,284.59,285.05,3951.0,283.9895,284.119,283.6307,284.0891,3951.0
2025-05-15 10:15:00,284.93,285.79,284.93,285.25,3699.0,283.9695,284.8266,283.9695,284.2885,3699.0
2025-05-15 10:20:00,285.33,285.48,285.33,285.35,1115.0,284.3682,284.5177,284.3682,284.3881,1115.0
2025-05-15 10:25:00,285.5,285.71,285.43,285.61,5508.0,284.5376,284.7469,284.4679,284.6472,5508.0
2025-05-15 10:30:00,285.61,286.26,285.52,286.11,61688.0,284.6472,285.2951,284.5576,285.1456,61688.0
2025-05-15 10:35:00,286.19,286.35,286.08,286.23,22106.0,285.2253,285.3848,285.1157,285.2652,22106.0
2025-05-15 10:40:00,286.29,286.29,285.77,285.84,4028.0,285.325,285.325,284.8067,284.8765,4028.0
2025-05-15 10:45:00,285.69,285.85,285.67,285.73,5809.0,284.727,284.8864,284.707,284.7668,5809.0
2025-05-15 10:50:00,285.76,285.94,285.55,285.73,3891.0,284.7967,284.9761,284.5874,284.7668,3891.0
2025-05-15 10:55:00,285.79,285.9,285.61,285.69,3449.0,284.8266,284.9363,284.6472,284.727,3449.0
2025-05-15 11:00:00,285.69,285.86,285.48,285.86,54525.0,284.727,284.8964,284.5177,284.8964,54525.0
2025-05-15 11:05:00,285.87,286.09,285.77,285.98,8722.0,284.9064,285.1256,284.8067,285.016,8722.0
2025-05-15 11:10:00,286.06,286.26,285.89,286.17,9860.0,285.0957,285.2951,284.9263,285.2054,9860.0
2025-05-15 11:15:00,286.17,287.72,286.16,287.43,83588.0,285.2054,286.7501,285.1954,286.4611,83588.0
2025-05-15 11:20:00,287.44,287.67,287.1,287.1,17579.0,286.4711,286.7003,286.1322,286.1322,17579.0
2025-05-15 11:25:00,287.27,287.27,286.79,287.0,6930.0,286.3017,286.3017,285.8233,286.0326,6930.0
2025-05-15 11:30:00,286.88,286.96,286.57,286.8,7634.0,285.913,285.9927,285.604,285.8332,7634.0
2025-05-15 11:35:00,286.74,287.33,286.74,287.32,24659.0,285.7734,286.3614,285.7734,286.3515,24659.0
2025-05-15 11:40:00,287.22,287.9,287.21,287.85,6332.0,286.2518,286.9295,286.2419,286.8797,6332.0
2025-05-15 11:45:00,287.81,288.06,287.48,287.79,16301.0,286.8398,287.089,286.5109,286.8199,16301.0
2025-05-15 11:50:00,287.75,289.36,287.6,289.36,42885.0,286.78,288.3846,286.6305,288.3846,42885.0
2025-05-15 11:55:00,289.48,289.96,289.17,289.71,26641.0,288.5042,288.9826,288.1952,288.7334,26641.0
2025-05-15 12:00:00,289.65,289.79,289.33,289.66,6200.0,288.6736,288.8132,288.3547,288.6836,6200.0
2025-05-15 12:05:00,289.72,289.79,289.39,289.53,9365.0,288.7434,288.8132,288.4145,288.554,9365.0
2025-05-15 12:10:00,289.53,289.57,289.12,289.13,8277.0,288.554,288.5939,288.1454,288.1554,8277.0
2025-05-15 12:15:00,289.03,289.1,288.65,288.65,7867.0,288.0557,288.1255,287.677,287.677,7867.0
2025-05-15 12:20:00,288.69,288.92,288.62,288.78,5243.0,287.7169,287.9461,287.6471,287.8066,5243.0
2025-05-15 12:25:00,288.92,288.93,288.49,288.63,5922.0,287.9461,287.9561,287.5175,287.6571,5922.0
2025-05-15 12:30:00,288.52,288.65,288.32,288.49,5323.0,287.5474,287.677,287.3481,287.5175,5323.0
2025-05-15 12:35:00,288.49,288.49,288.07,288.17,10133.0,287.5175,287.5175,287.099,287.1986,10133.0
2025-05-15 12:40:00,288.13,288.69,288.13,288.66,13200.0,287.1588,287.7169,287.1588,287.687,13200.0
2025-05-15 12:45:00,288.56,288.61,288.34,288.38,6023.0,287.5873,287.6371,287.368,287.4079,6023.0
2025-05-15 12:50:00,288.42,288.61,288.18,288.5,6304.0,287.4478,287.6371,287.2086,287.5275,6304.0
2025-05-15 12:55:00,288.49,288.65,288.42,288.65,3618.0,287.5175,287.677,287.4478,287.677,3618.0
2025-05-15 13:00:00,288.67,288.68,288.15,288.55,3818.0,287.6969,287.7069,287.1787,287.5773,3818.0
2025-05-15 13:05:00,288.37,288.68,288.35,288.47,4902.0,287.3979,287.7069,287.378,287.4976,4902.0
2025-05-15 13:10:00,288.44,288.56,288.44,288.52,1015.0,287.4677,287.5873,287.4677,287.5474,1015.0
2025-05-15 13:15:00,288.48,288.7,288.37,288.64,4417.0,287.5076,287.7268,287.3979,287.667,4417.0
2025-05-15 13:20:00,288.67,289.0,288.66,289.0,3424.0,287.6969,288.0258,287.687,288.0258,3424.0
2025-05-15 13:25:00,288.93,288.96,288.76,288.79,5880.0,287.9561,287.986,287.7866,287.8165,5880.0
2025-05-15 13:30:00,288.79,289.04,288.71,288.99,8622.0,287.8165,288.0657,287.7368,288.0159,8622.0
2025-05-15 13:35:00,288.88,288.89,288.87,288.87,923.0,287.9062,287.9162,287.8963,287.8963,923.0
2025-05-15 13:40:00,288.95,289.03,288.87,289.03,5668.0,287.976,288.0557,287.8963,288.0557,5668.0
2025-05-15 13:45:00,288.98,289.15,288.92,289.15,2225.0,288.0059,288.1753,287.9461,288.1753,2225.0
2025-05-15 13:50:00,289.14,290.25,289.14,289.6,257279.0,288.1653,289.2716,288.1653,288.6238,257279.0
2025-05-15 13:55:00,289.5,289.87,289.34,289.87,5659.0,288.5241,288.8929,288.3647,288.8929,5659.0
2025-05-15 14:00:00,289.63,289.72,289.35,289.66,10570.0,288.6537,288.7434,288.3746,288.6836,10570.0
2025-05-15 14:05:00,289.65,290.0,289.64,289.86,6451.0,288.6736,289.0224,288.6637,288.8829,6451.0
2025-05-15 14:10:00,289.85,290.25,289.84,290.25,5839.0,288.873,289.2716,288.863,289.2716,5839.0
2025-05-15 14:15:00,290.37,290.45,290.28,290.4,4297.0,289.3912,289.4709,289.3015,289.4211,4297.0
2025-05-15 14:20:00,290.53,290.6,290.34,290.6,15388.0,289.5507,289.6204,289.3613,289.6204,15388.0
2025-05-15 14:25:00,290.67,290.76,290.51,290.74,3445.0,289.6902,289.7799,289.5307,289.76,3445.0
2025-05-15 14:30:00,290.78,291.05,290.6,291.05,6660.0,289.7998,290.0689,289.6204,290.0689,6660.0
2025-05-15 14:35:00,291.04,291.48,291.01,291.1,20537.0,290.0589,290.4975,290.029,290.1187,20537.0
2025-05-15 14:40:00,291.16,291.48,291.13,291.39,17449.0,290.1785,290.4975,290.1486,290.4078,17449.0
2025-05-15 14:45:00,291.39,291.5,291.29,291.5,9247.0,290.4078,290.5174,290.3081,290.5174,9247.0
2025-05-15 14:50:00,291.45,291.77,291.45,291.77,6783.0,290.4676,290.7865,290.4676,290.7865,6783.0
2025-05-15 14:55:00,291.85,292.0,291.7,291.74,10905.0,290.8662,291.0157,290.7167,290.7566,10905.0
2025-05-15 15:00:00,291.84,292.02,291.68,291.81,6365.0,290.8562,291.0356,290.6968,290.8263,6365.0
2025-05-15 15:05:00,291.8,291.83,291.66,291.75,7018.0,290.8164,290.8463,290.6769,290.7666,7018.0
2025-05-15 15:10:00,291.75,291.98,291.73,291.9,6847.0,290.7666,290.9958,290.7466,290.916,6847.0
2025-05-15 15:15:00,291.9,291.9,291.69,291.79,7596.0,290.916,290.916,290.7068,290.8064,7596.0
2025-05-15 15:20:00,291.79,292.1,291.79,291.98,8153.0,290.8064,291.1154,290.8064,290.9958,8153.0
2025-05-15 15:25:00,291.88,292.17,291.86,292.01,12080.0,290.8961,291.1851,290.8762,291.0257,12080.0
2025-05-15 15:30:00,291.94,292.18,291.84,292.0,17974.0,290.9559,291.1951,290.8562,291.0157,17974.0
2025-05-15 15:35:00,291.92,292.02,291.72,291.79,11904.0,290.936,291.0356,290.7367,290.8064,11904.0
2025-05-15 15:40:00,291.86,291.9,291.54,291.82,19227.0,290.8762,290.916,290.5573,290.8363,19227.0
2025-05-15 15:45:00,291.81,292.09,291.67,291.77,18240.0,290.8263,291.1054,290.6868,290.7865,18240.0
2025-05-15 15:50:00,291.9,292.16,291.65,291.66,25221.0,290.916,291.1752,290.6669,290.6769,25221.0
2025-05-15 15:55:00,291.65,292.07,291.55,291.99,101561.0,290.6669,291.0855,290.5672,291.0057,101561.0
2025-05-16 09:30:00,291.86,292.12,291.22,291.71,85324.0,290.8762,291.1353,290.2383,290.7267,85324.0
2025-05-16 09:35:00,291.81,292.54,291.11,291.23,7914.0,290.8263,291.5539,290.1287,290.2483,7914.0
2025-05-16 09:40:00,291.59,291.83,291.37,291.45,5000.0,290.6071,290.8463,290.3878,290.4676,5000.0
2025-05-16 09:45:00,291.7,292.21,291.54,292.21,3967.0,290.7167,291.225,290.5573,291.225,3967.0
2025-05-16 09:50:00,292.29,292.38,292.11,292.33,3362.0,291.3047,291.3944,291.1253,291.3446,3362.0
2025-05-16 09:55:00,292.54,292.91,292.49,292.72,8288.0,291.5539,291.9226,291.5041,291.7333,8288.0
2025-05-16 10:00:00,292.6,292.89,292.49,292.74,13794.0,291.6137,291.9027,291.5041,291.7532,13794.0
2025-05-16 10:05:00,292.71,292.74,291.94,292.06,8450.0,291.7233,291.7532,290.9559,291.0755,8450.0
2025-05-16 10:10:00,292.0,292.23,291.76,291.77,17887.0,291.0157,291.2449,290.7765,290.7865,17887.0
2025-05-16 10:15:00,291.75,291.92,291.48,291.54,2105.0,290.7666,290.936,290.4975,290.5573,2105.0
2025-05-16 10:20:00,291.53,291.91,291.41,291.91,3274.0,290.5473,290.926,290.4277,290.926,3274.0
2025-05-16 10:25:00,291.88,292.33,291.88,292.09,5738.0,290.8961,291.3446,290.8961,291.1054,5738.0
2025-05-16 10:30:00,292.2,292.78,292.2,292.75,2438.0,291.215,291.7931,291.215,291.7632,2438.0
2025-05-16 10:35:00,292.81,293.02,292.63,292.63,4103.0,291.823,292.0323,291.6436,291.6436,4103.0
2025-05-16 10:40:00,292.78,293.23,292.67,293.23,2704.0,291.7931,292.2416,291.6834,292.2416,2704.0
2025-05-16 10:45:00,293.32,293.5,292.96,292.96,4648.0,292.3313,292.5107,291.9725,291.9725,4648.0
2025-05-16 10:50:00,293.06,293.39,293.06,293.3,4409.0,292.0721,292.401,292.0721,292.3113,4409.0
2025-05-16 10:55:00,293.33,293.4,293.05,293.05,3869.0,292.3412,292.411,292.0622,292.0622,3869.0
2025-05-16 11:00:00,293.17,293.42,293.04,293.41,7824.0,292.1818,292.4309,292.0522,292.421,7824.0
2025-05-16 11:05:00,293.29,293.41,293.11,293.33,7363.0,292.3014,292.421,292.122,292.3412,7363.0
2025-05-16 11:10:00,293.45,293.46,293.01,293.1,11891.0,292.4608,292.4708,292.0223,292.112,11891.0
2025-05-16 11:15:00,293.1,293.62,293.1,293.62,5558.0,292.112,292.6302,292.112,292.6302,5558.0
2025-05-16 11:20:00,293.71,293.71,293.5,293.51,5658.0,292.7199,292.7199,292.5107,292.5206,5658.0
2025-05-16 11:25:00,293.64,293.79,293.6,293.7,4120.0,292.6502,292.7997,292.6103,292.71,4120.0
2025-05-16 11:30:00,293.52,293.52,293.14,293.32,3175.0,292.5306,292.5306,292.1519,292.3313,3175.0
2025-05-16 11:35:00,293.33,293.47,293.24,293.28,2473.0,292.3412,292.4808,292.2515,292.2914,2473.0
2025-05-16 11:40:00,293.41,293.41,292.88,292.88,3768.0,292.421,292.421,291.8927,291.8927,3768.0
2025-05-16 11:45:00,292.89,292.91,292.5,292.71,3405.0,291.9027,291.9226,291.514,291.7233,3405.0
2025-05-16 11:50:00,292.55,293.11,292.55,292.87,1763.0,291.5639,292.122,291.5639,291.8828,1763.0
2025-05-16 11:55:00,293.0,293.48,293.0,293.22,8247.0,292.0123,292.4907,292.0123,292.2316,8247.0
2025-05-16 12:00:00,293.13,293.52,293.09,293.5,1409.0,292.1419,292.5306,292.102,292.5107,1409.0
2025-05-16 12:05:00,293.44,293.54,293.34,293.44,5895.0,292.4509,292.5505,292.3512,292.4509,5895.0
2025-05-16 12:10:00,293.44,293.73,293.35,293.55,10731.0,292.4509,292.7399,292.3612,292.5605,10731.0
2025-05-16 12:15:00,293.56,293.56,293.37,293.49,3411.0,292.5704,292.5704,292.3811,292.5007,3411.0
2025-05-16 12:20:00,293.51,293.64,293.26,293.29,4687.0,292.5206,292.6502,292.2715,292.3014,4687.0
2025-05-16 12:25:00,293.36,293.65,293.35,293.63,1705.0,292.3711,292.6601,292.3612,292.6402,1705.0
2025-05-16 12:30:00,293.65,293.89,293.55,293.64,5292.0,292.6601,292.8993,292.5605,292.6502,5292.0
2025-05-16 12:35:00,293.66,293.66,293.52,293.52,1298.0,292.6701,292.6701,292.5306,292.5306,1298.0
2025-05-16 12:40:00,293.58,293.64,293.3,293.3,2636.0,292.5904,292.6502,292.3113,292.3113,2636.0
2025-05-16 12:45:00,293.15,293.19,292.86,292.89,3875.0,292.1618,292.2017,291.8728,291.9027,3875.0
2025-05-16 12:50:00,293.06,293.11,292.97,293.1,3545.0,292.0721,292.122,291.9824,292.112,3545.0
2025-05-16 12:55:00,293.19,293.53,293.02,293.39,3057.0,292.2017,292.5406,292.0323,292.401,3057.0
2025-05-16 13:00:00,293.32,293.86,293.29,293.86,3376.0,292.3313,292.8694,292.3014,292.8694,3376.0
2025-05-16 13:05:00,293.72,293.83,293.61,293.61,3431.0,292.7299,292.8395,292.6203,292.6203,3431.0
2025-05-16 13:10:00,293.46,293.54,293.35,293.44,3658.0,292.4708,292.5505,292.3612,292.4509,3658.0
2025-05-16 13:15:00,293.44,293.9,293.43,293.86,1310.0,292.4509,292.9093,292.4409,292.8694,1310.0
2025-05-16 13:20:00,293.77,293.8,293.62,293.71,2554.0,292.7797,292.8096,292.6302,292.7199,2554.0
2025-05-16 13:25:00,293.72,293.82,293.65,293.77,1825.0,292.7299,292.8296,292.6601,292.7797,1825.0
2025-05-16 13:30:00,293.86,293.88,293.54,293.77,2614.0,292.8694,292.8894,292.5505,292.7797,2614.0
2025-05-16 13:35:00,293.77,294.13,293.77,293.96,9066.0,292.7797,293.1385,292.7797,292.9691,9066.0
2025-05-16 13:40:00,294.0,294.06,293.87,293.89,2579.0,293.009,293.0688,292.8794,292.8993,2579.0
2025-05-16 13:45:00,293.91,294.04,293.9,294.04,3006.0,292.9193,293.0488,292.9093,293.0488,3006.0
2025-05-16 13:50:00,293.98,294.16,293.98,294.07,2108.0,292.989,293.1684,292.989,293.0787,2108.0
2025-05-16 13:55:00,294.07,294.1,293.84,293.93,4584.0,293.0787,293.1086,292.8495,292.9392,4584.0
2025-05-16 14:00:00,293.86,293.99,293.86,293.89,1058.0,292.8694,292.999,292.8694,292.8993,1058.0
2025-05-16 14:05:00,293.9,294.13,293.9,294.06,3136.0,292.9093,293.1385,292.9093,293.0688,3136.0
2025-05-16 14:10:00,293.96,293.97,293.71,293.87,4906.0,292.9691,292.9791,292.7199,292.8794,4906.0
2025-05-16 14:15:00,293.82,293.88,293.77,293.81,2184.0,292.8296,292.8894,292.7797,292.8196,2184.0
2025-05-16 14:20:00,293.82,293.87,293.69,293.78,4135.0,292.8296,292.8794,292.7,292.7897,4135.0
2025-05-16 14:25:00,293.77,293.99,293.76,293.99,2450.0,292.7797,292.999,292.7698,292.999,2450.0
2025-05-16 14:30:00,293.91,293.94,293.78,293.92,1879.0,292.9193,292.9492,292.7897,292.9292,1879.0
2025-05-16 14:35:00,293.9,294.03,293.83,294.01,2829.0,292.9093,293.0389,292.8395,293.0189,2829.0
2025-05-16 14:40:00,294.02,294.06,293.83,293.96,4056.0,293.0289,293.0688,292.8395,292.9691,4056.0
2025-05-16 14:45:00,293.98,293.98,293.79,293.85,3088.0,292.989,292.989,292.7997,292.8595,3088.0
2025-05-16 14:50:00,293.77,293.96,293.77,293.77,1485.0,292.7797,292.9691,292.7797,292.7797,1485.0
2025-05-16 14:55:00,293.83,293.89,293.68,293.68,4508.0,292.8395,292.8993,292.69,292.69,4508.0
2025-05-16 15:00:00,293.77,293.89,293.7,293.89,1366.0,292.7797,292.8993,292.71,292.8993,1366.0
2025-05-16 15:05:00,293.89,293.96,293.79,293.86,5013.0,292.8993,292.9691,292.7997,292.8694,5013.0
2025-05-16 15:10:00,294.0,294.15,293.94,294.15,6595.0,293.009,293.1585,292.9492,293.1585,6595.0
2025-05-16 15:15:00,294.14,294.27,294.05,294.2,3898.0,293.1485,293.2781,293.0588,293.2083,3898.0
2025-05-16 15:20:00,294.16,294.19,293.93,293.94,5314.0,293.1684,293.1983,292.9392,292.9492,5314.0
2025-05-16 15:25:00,293.99,294.15,293.86,294.15,9751.0,292.999,293.1585,292.8694,293.1585,9751.0
2025-05-16 15:30:00,294.11,294.14,293.84,293.86,11055.0,293.1186,293.1485,292.8495,292.8694,11055.0
2025-05-16 15:35:00,293.93,294.04,293.79,293.8,6407.0,292.9392,293.0488,292.7997,292.8096,6407.0
2025-05-16 15:40:00,293.72,294.02,293.71,293.92,13443.0,292.7299,293.0289,292.7199,292.9292,13443.0
2025-05-16 15:45:00,293.92,294.22,293.74,293.97,8232.0,292.9292,293.2282,292.7498,292.9791,8232.0
2025-05-16 15:50:00,293.89,294.3,293.8,293.8,12584.0,292.8993,293.308,292.8096,292.8096,12584.0
2025-05-16 15:55:00,293.85,294.39,293.74,294.37,41183.0,292.8595,293.3977,292.7498,293.3777,41183.0
2025-05-19 09:30:00,294.48,295.0,293.55,294.19,22729.0,293.4873,294.0056,292.5605,293.1983,22729.0
2025-05-19 09:35:00,294.51,294.9,293.57,294.32,21055.0,293.5172,293.9059,292.5804,293.3279,21055.0
2025-05-19 09:40:00,294.26,294.67,293.72,293.98,5715.0,293.2681,293.6767,292.7299,292.989,5715.0
2025-05-19 09:45:00,294.0,294.28,293.75,294.25,6068.0,293.009,293.288,292.7598,293.2581,6068.0
2025-05-19 09:50:00,294.22,294.32,293.96,294.29,7347.0,293.2282,293.3279,292.9691,293.298,7347.0
2025-05-19 09:55:00,294.32,294.44,293.65,294.08,10250.0,293.3279,293.4475,292.6601,293.0887,10250.0
2025-05-19 10:00:00,294.01,294.65,293.92,294.64,15404.0,293.0189,293.6568,292.9292,293.6468,15404.0
2025-05-19 10:05:00,294.61,295.2,294.0,294.0,11445.0,293.6169,294.2049,293.009,293.009,11445.0
2025-05-19 10:10:00,294.03,294.36,293.96,294.24,2933.0,293.0389,293.3678,292.9691,293.2482,2933.0
2025-05-19 10:15:00,294.35,294.36,294.1,294.17,2357.0,293.3578,293.3678,293.1086,293.1784,2357.0
2025-05-19 10:20:00,294.25,294.39,294.14,294.3,2477.0,293.2581,293.3977,293.1485,293.308,2477.0
2025-05-19 10:25:00,294.3,294.77,294.3,294.64,2963.0,293.308,293.7764,293.308,293.6468,2963.0
2025-05-19 10:30:00,294.76,294.8,294.73,294.76,1804.0,293.7664,293.8063,293.7365,293.7664,1804.0
2025-05-19 10:35:00,294.99,295.1,294.89,295.04,2815.0,293.9956,294.1053,293.896,294.0455,2815.0
2025-05-19 10:40:00,295.23,295.42,295.16,295.16,1950.0,294.2348,294.4242,294.1651,294.1651,1950.0
2025-05-19 10:45:00,295.25,295.39,295.19,295.34,2313.0,294.2548,294.3943,294.195,294.3444,2313.0
2025-05-19 10:50:00,295.25,295.28,295.1,295.18,913.0,294.2548,294.2847,294.1053,294.185,913.0
2025-05-19 10:55:00,295.22,295.35,295.17,295.18,3305.0,294.2249,294.3544,294.175,294.185,3305.0
2025-05-19 11:00:00,295.26,295.44,295.13,295.13,8387.0,294.2647,294.4441,294.1352,294.1352,8387.0
2025-05-19 11:05:00,295.11,295.32,295.11,295.26,1200.0,294.1152,294.3245,294.1152,294.2647,1200.0
2025-05-19 11:10:00,295.22,295.26,294.89,294.89,5769.0,294.2249,294.2647,293.896,293.896,5769.0
2025-05-19 11:15:00,294.84,295.09,294.84,295.09,2007.0,293.8461,294.0953,293.8461,294.0953,2007.0
2025-05-19 11:20:00,295.09,295.28,295.09,295.14,8697.0,294.0953,294.2847,294.0953,294.1451,8697.0
2025-05-19 11:25:00,295.14,295.27,295.0,295.21,4797.0,294.1451,294.2747,294.0056,294.2149,4797.0
2025-05-19 11:30:00,295.11,295.4,295.11,295.24,3028.0,294.1152,294.4042,294.1152,294.2448,3028.0
2025-05-19 11:35:00,295.23,295.38,295.09,295.24,6572.0,294.2348,294.3843,294.0953,294.2448,6572.0
2025-05-19 11:40:00,295.38,295.41,295.32,295.39,7111.0,294.3843,294.4142,294.3245,294.3943,7111.0
2025-05-19 11:45:00,295.77,295.99,295.58,295.85,3679.0,294.773,294.9923,294.5836,294.8527,3679.0
2025-05-19 11:50:00,295.86,296.0,295.72,295.83,10198.0,294.8627,295.0022,294.7232,294.8328,10198.0
2025-05-19 11:55:00,295.72,295.8,295.58,295.7,2178.0,294.7232,294.8029,294.5836,294.7032,2178.0
2025-05-19 12:00:00,295.54,295.54,295.35,295.54,3701.0,294.5438,294.5438,294.3544,294.5438,3701.0
2025-05-19 12:05:00,295.56,295.75,295.51,295.6,12654.0,294.5637,294.7531,294.5139,294.6036,12654.0
2025-05-19 12:10:00,295.6,295.66,295.6,295.66,300.0,294.6036,294.6634,294.6036,294.6634,300.0
2025-05-19 12:15:00,295.66,295.82,295.57,295.76,4088.0,294.6634,294.8228,294.5737,294.763,4088.0
2025-05-19 12:20:00,295.76,295.83,295.53,295.71,5145.0,294.763,294.8328,294.5338,294.7132,5145.0
2025-05-19 12:25:00,295.83,295.92,295.54,295.54,8544.0,294.8328,294.9225,294.5438,294.5438,8544.0
2025-05-19 12:30:00,295.62,295.84,295.54,295.8,6864.0,294.6235,294.8428,294.5438,294.8029,6864.0
2025-05-19 12:35:00,295.69,295.84,295.62,295.67,1909.0,294.6933,294.8428,294.6235,294.6733,1909.0
2025-05-19 12:40:00,295.63,295.77,295.63,295.69,8118.0,294.6335,294.773,294.6335,294.6933,8118.0
2025-05-19 12:45:00,295.68,295.77,295.67,295.69,3514.0,294.6833,294.773,294.6733,294.6933,3514.0
2025-05-19 12:50:00,295.69,295.78,295.55,295.55,8649.0,294.6933,294.783,294.5537,294.5537,8649.0
2025-05-19 12:55:00,295.61,295.61,295.32,295.49,9364.0,294.6135,294.6135,294.3245,294.4939,9364.0
2025-05-19 13:00:00,295.47,295.64,295.47,295.53,500.0,294.474,294.6434,294.474,294.5338,500.0
2025-05-19 13:05:00,295.63,295.63,295.46,295.47,300.0,294.6335,294.6335,294.464,294.474,300.0
2025-05-19 13:10:00,295.48,295.59,295.31,295.31,500.0,294.484,294.5936,294.3145,294.3145,500.0
2025-05-19 13:15:00,295.27,295.38,295.18,295.21,2846.0,294.2747,294.3843,294.185,294.2149,2846.0
2025-05-19 13:20:00,295.13,295.18,295.04,295.1,3881.0,294.1352,294.185,294.0455,294.1053,3881.0
2025-05-19 13:25:00,295.18,295.5,295.02,295.5,8629.0,294.185,294.5039,294.0255,294.5039,8629.0
2025-05-19 13:30:00,295.6,295.63,295.48,295.63,669.0,294.6036,294.6335,294.484,294.6335,669.0
2025-05-19 13:35:00,295.6,295.71,295.6,295.64,760.0,294.6036,294.7132,294.6036,294.6434,760.0
2025-05-19 13:40:00,295.61,295.69,295.6,295.69,618.0,294.6135,294.6933,294.6036,294.6933,618.0
2025-05-19 13:45:00,295.61,295.66,295.0,295.52,142029.0,294.6135,294.6634,294.0056,294.5238,142029.0
2025-05-19 13:50:00,295.47,295.47,295.24,295.24,1543.0,294.474,294.474,294.2448,294.2448,1543.0
2025-05-19 13:55:00,295.26,295.27,295.0,295.0,2743.0,294.2647,294.2747,294.0056,294.0056,2743.0
2025-05-19 14:00:00,295.0,295.3,295.0,295.3,12803.0,294.0056,294.3046,294.0056,294.3046,12803.0
2025-05-19 14:05:00,295.2,295.2,294.89,294.89,13379.0,294.2049,294.2049,293.896,293.896,13379.0
2025-05-19 14:10:00,294.93,294.96,294.86,294.87,863.0,293.9358,293.9657,293.8661,293.876,863.0
2025-05-19 14:15:00,295.0,295.02,294.88,294.94,1833.0,294.0056,294.0255,293.886,293.9458,1833.0
2025-05-19 14:20:00,294.96,295.0,294.92,294.97,1813.0,293.9657,294.0056,293.9259,293.9757,1813.0
2025-05-19 14:25:00,295.04,295.04,294.94,294.94,3491.0,294.0455,294.0455,293.9458,293.9458,3491.0
2025-05-19 14:30:00,294.97,295.03,294.86,295.03,1625.0,293.9757,294.0355,293.8661,294.0355,1625.0
2025-05-19 14:35:00,295.0,295.05,294.95,294.96,2223.0,294.0056,294.0554,293.9558,293.9657,2223.0
2025-05-19 14:40:00,294.96,295.03,294.92,294.92,1819.0,293.9657,294.0355,293.9259,293.9259,1819.0
2025-05-19 14:45:00,294.91,295.03,294.9,294.98,3938.0,293.9159,294.0355,293.9059,293.9857,3938.0
2025-05-19 14:50:00,294.93,294.94,294.72,294.86,4772.0,293.9358,293.9458,293.7265,293.8661,4772.0
2025-05-19 14:55:00,294.86,294.88,294.73,294.82,5275.0,293.8661,293.886,293.7365,293.8262,5275.0
2025-05-19 15:00:00,294.82,294.97,294.72,294.72,4464.0,293.8262,293.9757,293.7265,293.7265,4464.0
2025-05-19 15:05:00,294.72,294.72,294.33,294.56,12138.0,293.7265,293.7265,293.3379,293.5671,12138.0
2025-05-19 15:10:00,294.5,294.64,294.45,294.45,3066.0,293.5073,293.6468,293.4574,293.4574,3066.0
2025-05-19 15:15:00,294.43,294.47,294.33,294.33,25426.0,293.4375,293.4774,293.3379,293.3379,25426.0
2025-05-19 15:20:00,294.29,294.35,294.11,294.24,3330.0,293.298,293.3578,293.1186,293.2482,3330.0
2025-05-19 15:25:00,294.26,294.54,294.26,294.5,4816.0,293.2681,293.5471,293.2681,293.5073,4816.0
2025-05-19 15:30:00,294.57,294.71,294.34,294.34,5434.0,293.577,293.7166,293.3478,293.3478,5434.0
2025-05-19 15:35:00,294.34,294.45,294.24,294.4,2314.0,293.3478,293.4574,293.2482,293.4076,2314.0
2025-05-19 15:40:00,294.4,294.45,294.22,294.38,6548.0,293.4076,293.4574,293.2282,293.3877,6548.0
2025-05-19 15:45:00,294.4,294.52,294.28,294.43,5920.0,293.4076,293.5272,293.288,293.4375,5920.0
2025-05-19 15:50:00,294.41,294.56,294.3,294.41,11239.0,293.4176,293.5671,293.308,293.4176,11239.0
2025-05-19 15:55:00,294.33,294.61,294.21,294.52,30196.0,293.3379,293.6169,293.2183,293.5272,30196.0
2025-05-20 09:30:00,291.92,294.0,290.78,293.26,38582.0,290.936,293.009,289.7998,292.2715,38582.0
2025-05-20 09:35:00,293.25,293.53,292.81,293.12,23407.0,292.2615,292.5406,291.823,292.1319,23407.0
2025-05-20 09:40:00,293.02,293.18,292.9,292.93,2292.0,292.0323,292.1917,291.9127,291.9426,2292.0
2025-05-20 09:45:00,292.77,293.23,292.71,293.05,14217.0,291.7831,292.2416,291.7233,292.0622,14217.0
2025-05-20 09:50:00,293.06,293.07,292.54,292.67,5420.0,292.0721,292.0821,291.5539,291.6834,5420.0
2025-05-20 09:55:00,292.79,293.16,292.67,293.09,10257.0,291.803,292.1718,291.6834,292.102,10257.0
2025-05-20 10:00:00,293.04,293.23,292.81,292.81,10008.0,292.0522,292.2416,291.823,291.823,10008.0
2025-05-20 10:05:00,292.87,293.06,292.53,292.95,6280.0,291.8828,292.0721,291.5439,291.9625,6280.0
2025-05-20 10:10:00,292.9,292.92,292.46,292.86,2735.0,291.9127,291.9326,291.4742,291.8728,2735.0
2025-05-20 10:15:00,293.0,293.06,292.53,292.76,5801.0,292.0123,292.0721,291.5439,291.7731,5801.0
2025-05-20 10:20:00,292.75,292.92,292.68,292.71,1632.0,291.7632,291.9326,291.6934,291.7233,1632.0
2025-05-20 10:25:00,292.71,292.82,292.47,292.49,10110.0,291.7233,291.8329,291.4841,291.5041,10110.0
2025-05-20 10:30:00,292.67,292.67,292.39,292.39,4520.0,291.6834,291.6834,291.4044,291.4044,4520.0
2025-05-20 10:35:00,292.4,292.4,292.2,292.3,3268.0,291.4144,291.4144,291.215,291.3147,3268.0
2025-05-20 10:40:00,292.39,292.62,292.36,292.5,8007.0,291.4044,291.6336,291.3745,291.514,8007.0
2025-05-20 10:45:00,292.4,292.47,292.28,292.35,2960.0,291.4144,291.4841,291.2948,291.3645,2960.0
2025-05-20 10:50:00,292.39,292.52,292.22,292.24,8684.0,291.4044,291.534,291.235,291.2549,8684.0
2025-05-20 10:55:00,292.25,292.62,292.23,292.52,7582.0,291.2649,291.6336,291.2449,291.534,7582.0
2025-05-20 11:00:00,292.42,292.53,292.18,292.49,6442.0,291.4343,291.5439,291.1951,291.5041,6442.0
2025-05-20 11:05:00,292.41,292.61,292.32,292.58,20310.0,291.4243,291.6237,291.3346,291.5938,20310.0
2025-05-20 11:10:00,292.6,292.78,292.6,292.68,9609.0,291.6137,291.7931,291.6137,291.6934,9609.0
2025-05-20 11:15:00,292.68,292.87,292.64,292.7,19870.0,291.6934,291.8828,291.6536,291.7133,19870.0
2025-05-20 11:20:00,292.76,292.77,292.47,292.47,2619.0,291.7731,291.7831,291.4841,291.4841,2619.0
2025-05-20 11:25:00,292.48,292.68,292.45,292.5,11805.0,291.4941,291.6934,291.4642,291.514,11805.0
2025-05-20 11:30:00,292.56,292.56,292.18,292.33,4704.0,291.5738,291.5738,291.1951,291.3446,4704.0
2025-05-20 11:35:00,292.18,292.45,292.18,292.32,4245.0,291.1951,291.4642,291.1951,291.3346,4245.0
2025-05-20 11:40:00,292.2,292.33,292.15,292.22,2042.0,291.215,291.3446,291.1652,291.235,2042.0
2025-05-20 11:45:00,292.22,292.38,292.15,292.32,4854.0,291.235,291.3944,291.1652,291.3346,4854.0
2025-05-20 11:50:00,292.3,292.4,292.3,292.34,3452.0,291.3147,291.4144,291.3147,291.3546,3452.0
2025-05-20 11:55:00,292.32,292.39,292.24,292.26,3704.0,291.3346,291.4044,291.2549,291.2748,3704.0
2025-05-20 12:00:00,292.15,292.44,292.15,292.25,7061.0,291.1652,291.4542,291.1652,291.2649,7061.0
2025-05-20 12:05:00,292.29,292.32,292.19,292.19,1740.0,291.3047,291.3346,291.2051,291.2051,1740.0
2025-05-20 12:10:00,292.13,292.41,292.0,292.29,9923.0,291.1453,291.4243,291.0157,291.3047,9923.0
2025-05-20 12:15:00,292.3,292.34,292.18,292.29,3262.0,291.3147,291.3546,291.1951,291.3047,3262.0
2025-05-20 12:20:00,292.27,292.27,292.11,292.11,1495.0,291.2848,291.2848,291.1253,291.1253,1495.0
2025-05-20 12:25:00,292.1,292.19,291.81,291.86,3204.0,291.1154,291.2051,290.8263,290.8762,3204.0
2025-05-20 12:30:00,291.81,292.02,291.81,291.93,3414.0,290.8263,291.0356,290.8263,290.9459,3414.0
2025-05-20 12:35:00,291.95,291.95,291.75,291.75,1546.0,290.9659,290.9659,290.7666,290.7666,1546.0
2025-05-20 12:40:00,291.93,292.01,291.85,291.96,1579.0,290.9459,291.0257,290.8662,290.9758,1579.0
2025-05-20 12:45:00,292.14,292.19,292.09,292.13,2267.0,291.1552,291.2051,291.1054,291.1453,2267.0
2025-05-20 12:50:00,292.16,292.24,291.88,291.88,3773.0,291.1752,291.2549,290.8961,290.8961,3773.0
2025-05-20 12:55:00,291.99,292.21,291.98,292.21,5110.0,291.0057,291.225,290.9958,291.225,5110.0
2025-05-20 13:00:00,292.16,292.43,292.15,292.38,4055.0,291.1752,291.4443,291.1652,291.3944,4055.0
2025-05-20 13:05:00,292.45,292.45,292.27,292.38,6750.0,291.4642,291.4642,291.2848,291.3944,6750.0
2025-05-20 13:10:00,292.42,292.66,292.41,292.61,18068.0,291.4343,291.6735,291.4243,291.6237,18068.0
2025-05-20 13:15:00,292.62,292.81,292.62,292.67,4951.0,291.6336,291.823,291.6336,291.6834,4951.0
2025-05-20 13:20:00,292.6,292.6,292.34,292.34,1746.0,291.6137,291.6137,291.3546,291.3546,1746.0
2025-05-20 13:25:00,292.48,292.64,292.45,292.45,4590.0,291.4941,291.6536,291.4642,291.4642,4590.0
2025-05-20 13:30:00,292.52,292.57,292.45,292.57,2900.0,291.534,291.5838,291.4642,291.5838,2900.0
2025-05-20 13:35:00,292.56,292.73,292.56,292.65,11084.0,291.5738,291.7432,291.5738,291.6635,11084.0
2025-05-20 13:40:00,292.65,292.71,292.58,292.65,11012.0,291.6635,291.7233,291.5938,291.6635,11012.0
2025-05-20 13:45:00,292.63,292.64,292.4,292.41,4277.0,291.6436,291.6536,291.4144,291.4243,4277.0
2025-05-20 13:50:00,292.37,292.5,292.37,292.49,3080.0,291.3845,291.514,291.3845,291.5041,3080.0
2025-05-20 13:55:00,292.49,292.54,292.45,292.5,3347.0,291.5041,291.5539,291.4642,291.514,3347.0
2025-05-20 14:00:00,292.49,292.49,292.37,292.37,2613.0,291.5041,291.5041,291.3845,291.3845,2613.0
2025-05-20 14:05:00,292.4,292.4,292.39,292.39,425.0,291.4144,291.4144,291.4044,291.4044,425.0
2025-05-20 14:10:00,292.4,292.43,292.3,292.38,3815.0,291.4144,291.4443,291.3147,291.3944,3815.0
2025-05-20 14:15:00,292.35,292.39,292.25,292.26,4730.0,291.3645,291.4044,291.2649,291.2748,4730.0
2025-05-20 14:20:00,292.28,292.28,291.84,292.22,10844.0,291.2948,291.2948,290.8562,291.235,10844.0
2025-05-20 14:25:00,292.3,292.34,292.13,292.15,13917.0,291.3147,291.3546,291.1453,291.1652,13917.0
2025-05-20 14:30:00,292.15,292.24,291.97,292.05,3714.0,291.1652,291.2549,290.9858,291.0655,3714.0
2025-05-20 14:35:00,292.08,292.19,292.08,292.15,6058.0,291.0954,291.2051,291.0954,291.1652,6058.0
2025-05-20 14:40:00,292.15,292.18,292.06,292.18,6456.0,291.1652,291.1951,291.0755,291.1951,6456.0
2025-05-20 14:45:00,292.2,292.25,292.14,292.25,3356.0,291.215,291.2649,291.1552,291.2649,3356.0
2025-05-20 14:50:00,292.32,292.32,292.12,292.12,2240.0,291.3346,291.3346,291.1353,291.1353,2240.0
2025-05-20 14:55:00,292.26,292.35,292.21,292.21,7366.0,291.2748,291.3645,291.225,291.225,7366.0
2025-05-20 15:00:00,292.21,292.22,291.84,292.01,6986.0,291.225,291.235,290.8562,291.0257,6986.0
2025-05-20 15:05:00,292.08,292.23,292.06,292.17,6104.0,291.0954,291.2449,291.0755,291.1851,6104.0
2025-05-20 15:10:00,292.22,292.25,292.09,292.11,6145.0,291.235,291.2649,291.1054,291.1253,6145.0
2025-05-20 15:15:00,292.11,292.17,292.03,292.11,8285.0,291.1253,291.1851,291.0456,291.1253,8285.0
2025-05-20 15:20:00,292.08,292.22,292.08,292.18,7365.0,291.0954,291.235,291.0954,291.1951,7365.0
2025-05-20 15:25:00,292.18,292.28,292.04,292.09,12655.0,291.1951,291.2948,291.0556,291.1054,12655.0
2025-05-20 15:30:00,292.13,292.19,291.93,292.1,9946.0,291.1453,291.2051,290.9459,291.1154,9946.0
2025-05-20 15:35:00,292.17,292.25,292.0,292.13,13059.0,291.1851,291.2649,291.0157,291.1453,13059.0
2025-05-20 15:40:00,292.14,292.26,292.06,292.1,13738.0,291.1552,291.2748,291.0755,291.1154,13738.0
2025-05-20 15:45:00,292.1,292.25,292.03,292.03,12776.0,291.1154,291.2649,291.0456,291.0456,12776.0
2025-05-20 15:50:00,291.95,292.18,291.82,291.88,84976.0,290.9659,291.1951,290.8363,290.8961,84976.0
2025-05-20 15:55:00,291.89,292.0,291.57,291.96,93600.0,290.9061,291.0157,290.5872,290.9758,93600.0
2025-05-21 09:30:00,291.71,292.32,290.85,291.77,14887.0,290.7267,291.3346,289.8696,290.7865,14887.0
2025-05-21 09:35:00,291.82,292.06,291.42,292.06,11568.0,290.8363,291.0755,290.4377,291.0755,11568.0
2025-05-21 09:40:00,292.06,292.44,291.95,292.16,7471.0,291.0755,291.4542,290.9659,291.1752,7471.0
2025-05-21 09:45:00,292.28,292.32,291.76,292.0,14673.0,291.2948,291.3346,290.7765,291.0157,14673.0
2025-05-21 09:50:00,291.82,291.97,291.43,291.94,5697.0,290.8363,290.9858,290.4476,290.9559,5697.0
2025-05-21 09:55:00,292.0,292.07,291.78,292.07,9439.0,291.0157,291.0855,290.7964,291.0855,9439.0
2025-05-21 10:00:00,292.07,292.81,292.07,292.63,32421.0,291.0855,291.823,291.0855,291.6436,32421.0
2025-05-21 10:05:00,292.57,292.6,292.07,292.26,12589.0,291.5838,291.6137,291.0855,291.2748,12589.0
2025-05-21 10:10:00,292.25,292.25,291.65,291.98,18769.0,291.2649,291.2649,290.6669,290.9958,18769.0
2025-05-21 10:15:00,291.85,291.95,291.83,291.91,2076.0,290.8662,290.9659,290.8463,290.926,2076.0
2025-05-21 10:20:00,291.91,292.08,291.84,291.93,6524.0,290.926,291.0954,290.8562,290.9459,6524.0
2025-05-21 10:25:00,291.92,292.0,291.42,291.44,9991.0,290.936,291.0157,290.4377,290.4576,9991.0
2025-05-21 10:30:00,291.41,291.42,290.54,290.93,15825.0,290.4277,290.4377,289.5606,289.9493,15825.0
2025-05-21 10:35:00,291.0,291.0,290.66,290.97,4937.0,290.0191,290.0191,289.6802,289.9892,4937.0
2025-05-21 10:40:00,290.93,291.06,290.53,290.53,7011.0,289.9493,290.0789,289.5507,289.5507,7011.0
2025-05-21 10:45:00,290.51,290.52,289.94,290.29,4257.0,289.5307,289.5407,288.9627,289.3115,4257.0
2025-05-21 10:50:00,290.27,290.46,290.21,290.38,9549.0,289.2915,289.4809,289.2317,289.4012,9549.0
2025-05-21 10:55:00,290.37,290.82,290.37,290.8,8000.0,289.3912,289.8397,289.3912,289.8198,8000.0
2025-05-21 11:00:00,290.96,290.96,290.48,290.63,3926.0,289.9792,289.9792,289.5008,289.6503,3926.0
2025-05-21 11:05:00,290.66,291.0,290.65,290.87,4741.0,289.6802,290.0191,289.6703,289.8895,4741.0
2025-05-21 11:10:00,290.73,291.0,290.64,291.0,7372.0,289.75,290.0191,289.6603,290.0191,7372.0
2025-05-21 11:15:00,291.0,291.15,290.87,290.9,14155.0,290.0191,290.1686,289.8895,289.9194,14155.0
2025-05-21 11:20:00,290.79,291.24,290.79,291.14,4661.0,289.8098,290.2583,289.8098,290.1586,4661.0
2025-05-21 11:25:00,291.13,291.28,291.11,291.11,3390.0,290.1486,290.2981,290.1287,290.1287,3390.0
2025-05-21 11:30:00,291.21,291.21,290.91,290.98,4208.0,290.2284,290.2284,289.9294,289.9991,4208.0
2025-05-21 11:35:00,290.86,291.12,290.82,290.99,8291.0,289.8796,290.1387,289.8397,290.0091,8291.0
2025-05-21 11:40:00,290.99,291.23,290.98,291.15,4485.0,290.0091,290.2483,289.9991,290.1686,4485.0
2025-05-21 11:45:00,291.01,291.13,290.72,290.81,3781.0,290.029,290.1486,289.74,289.8297,3781.0
2025-05-21 11:50:00,290.81,290.84,290.57,290.78,4244.0,289.8297,289.8596,289.5905,289.7998,4244.0
2025-05-21 11:55:00,290.9,291.12,290.9,291.09,2781.0,289.9194,290.1387,289.9194,290.1088,2781.0
2025-05-21 12:00:00,291.14,291.15,290.85,290.94,6238.0,290.1586,290.1686,289.8696,289.9593,6238.0
2025-05-21 12:05:00,290.76,290.9,290.74,290.9,4033.0,289.7799,289.9194,289.76,289.9194,4033.0
2025-05-21 12:10:00,290.99,291.07,290.84,291.07,3087.0,290.0091,290.0888,289.8596,290.0888,3087.0
2025-05-21 12:15:00,291.07,291.29,291.0,291.26,4843.0,290.0888,290.3081,290.0191,290.2782,4843.0
2025-05-21 12:20:00,291.19,291.39,291.14,291.24,4193.0,290.2084,290.4078,290.1586,290.2583,4193.0
2025-05-21 12:25:00,291.19,291.19,290.96,291.11,2630.0,290.2084,290.2084,289.9792,290.1287,2630.0
2025-05-21 12:30:00,291.04,291.18,291.03,291.06,2963.0,290.0589,290.1985,290.049,290.0789,2963.0
2025-05-21 12:35:00,291.06,291.19,291.03,291.19,3047.0,290.0789,290.2084,290.049,290.2084,3047.0
2025-05-21 12:40:00,291.31,291.51,291.12,291.51,6114.0,290.328,290.5274,290.1387,290.5274,6114.0
2025-05-21 12:45:00,291.54,291.64,291.35,291.55,3962.0,290.5573,290.6569,290.3679,290.5672,3962.0
2025-05-21 12:50:00,291.61,291.72,291.38,291.38,3020.0,290.627,290.7367,290.3978,290.3978,3020.0
2025-05-21 12:55:00,291.45,291.52,291.07,291.11,5235.0,290.4676,290.5373,290.0888,290.1287,5235.0
2025-05-21 13:00:00,291.13,291.43,291.06,291.43,5741.0,290.1486,290.4476,290.0789,290.4476,5741.0
2025-05-21 13:05:00,291.28,291.29,290.87,291.03,2089.0,290.2981,290.3081,289.8895,290.049,2089.0
2025-05-21 13:10:00,290.97,290.97,290.62,290.62,1579.0,289.9892,289.9892,289.6404,289.6404,1579.0
2025-05-21 13:15:00,290.66,290.66,289.93,290.06,6952.0,289.6802,289.6802,288.9527,289.0822,6952.0
2025-05-21 13:20:00,289.94,289.99,289.63,289.91,5215.0,288.9627,289.0125,288.6537,288.9328,5215.0
2025-05-21 13:25:00,289.92,289.92,289.53,289.61,5253.0,288.9427,288.9427,288.554,288.6338,5253.0
2025-05-21 13:30:00,289.53,290.16,289.39,289.94,7820.0,288.554,289.1819,288.4145,288.9627,7820.0
2025-05-21 13:35:00,290.18,290.55,290.04,290.47,6144.0,289.2018,289.5706,289.0623,289.4909,6144.0
2025-05-21 13:40:00,290.54,290.58,290.17,290.28,16586.0,289.5606,289.6005,289.1919,289.3015,16586.0
2025-05-21 13:45:00,290.38,290.41,290.16,290.22,5618.0,289.4012,289.4311,289.1819,289.2417,5618.0
2025-05-21 13:50:00,290.22,290.59,290.18,290.4,4351.0,289.2417,289.6105,289.2018,289.4211,4351.0
2025-05-21 13:55:00,290.44,290.44,290.12,290.31,6211.0,289.461,289.461,289.142,289.3314,6211.0
2025-05-21 14:00:00,290.28,290.29,289.86,289.91,4336.0,289.3015,289.3115,288.8829,288.9328,4336.0
2025-05-21 14:05:00,289.91,290.21,289.87,290.17,7390.0,288.9328,289.2317,288.8929,289.1919,7390.0
2025-05-21 14:10:00,290.15,290.37,290.04,290.37,4161.0,289.1719,289.3912,289.0623,289.3912,4161.0
2025-05-21 14:15:00,290.36,290.41,290.09,290.29,7417.0,289.3812,289.4311,289.1121,289.3115,7417.0
2025-05-21 14:20:00,290.12,290.25,289.99,290.21,4398.0,289.142,289.2716,289.0125,289.2317,4398.0
2025-05-21 14:25:00,290.27,290.56,290.27,290.37,6136.0,289.2915,289.5806,289.2915,289.3912,6136.0
2025-05-21 14:30:00,290.36,290.37,290.17,290.36,5128.0,289.3812,289.3912,289.1919,289.3812,5128.0
2025-05-21 14:35:00,290.4,290.54,290.36,290.44,4396.0,289.4211,289.5606,289.3812,289.461,4396.0
2025-05-21 14:40:00,290.43,290.49,290.27,290.37,6273.0,289.451,289.5108,289.2915,289.3912,6273.0
2025-05-21 14:45:00,290.54,290.55,289.77,289.82,11076.0,289.5606,289.5706,288.7932,288.8431,11076.0
2025-05-21 14:50:00,289.84,290.04,289.83,289.93,3959.0,288.863,289.0623,288.853,288.9527,3959.0
2025-05-21 14:55:00,289.93,290.14,289.89,290.05,9171.0,288.9527,289.162,288.9128,289.0723,9171.0
2025-05-21 15:00:00,290.05,290.18,289.99,289.99,7127.0,289.0723,289.2018,289.0125,289.0125,7127.0
2025-05-21 15:05:00,289.98,290.15,289.91,290.08,9062.0,289.0025,289.1719,288.9328,289.1022,9062.0
2025-05-21 15:10:00,290.03,290.32,289.88,290.27,12226.0,289.0523,289.3414,288.9029,289.2915,12226.0
2025-05-21 15:15:00,290.27,290.45,290.23,290.42,10857.0,289.2915,289.4709,289.2517,289.441,10857.0
2025-05-21 15:20:00,290.34,290.4,290.15,290.15,9122.0,289.3613,289.4211,289.1719,289.1719,9122.0
2025-05-21 15:25:00,290.13,290.3,290.01,290.11,8179.0,289.152,289.3214,289.0324,289.1321,8179.0
2025-05-21 15:30:00,290.16,290.19,289.92,290.11,12846.0,289.1819,289.2118,288.9427,289.1321,12846.0
2025-05-21 15:35:00,290.15,290.35,290.05,290.35,9622.0,289.1719,289.3713,289.0723,289.3713,9622.0
2025-05-21 15:40:00,290.3,290.47,290.23,290.41,14958.0,289.3214,289.4909,289.2517,289.4311,14958.0
2025-05-21 15:45:00,290.33,290.54,290.21,290.3,19279.0,289.3513,289.5606,289.2317,289.3214,19279.0
2025-05-21 15:50:00,290.2,290.53,290.2,290.44,26339.0,289.2218,289.5507,289.2218,289.461,26339.0
2025-05-21 15:55:00,290.39,290.66,290.19,290.39,116568.0,289.4111,289.6802,289.2118,289.4111,116568.0
2025-05-22 09:30:00,290.54,291.08,289.55,291.0,17607.0,289.5606,290.0988,288.574,290.0191,17607.0
2025-05-22 09:35:00,290.74,290.84,290.08,290.78,6169.0,289.76,289.8596,289.1022,289.7998,6169.0
2025-05-22 09:40:00,290.81,290.83,290.39,290.47,2025.0,289.8297,289.8497,289.4111,289.4909,2025.0
2025-05-22 09:45:00,290.25,290.25,289.58,289.62,2206.0,289.2716,289.2716,288.6039,288.6437,2206.0
2025-05-22 09:50:00,289.61,289.61,288.85,289.3,4906.0,288.6338,288.6338,287.8763,288.3248,4906.0
2025-05-22 09:55:00,289.3,289.3,288.23,288.39,8511.0,288.3248,288.3248,287.2584,287.4179,8511.0
2025-05-22 10:00:00,288.35,288.71,288.27,288.32,8026.0,287.378,287.7368,287.2983,287.3481,8026.0
2025-05-22 10:05:00,288.32,288.41,287.7,287.7,2796.0,287.3481,287.4378,286.7302,286.7302,2796.0
2025-05-22 10:10:00,287.72,287.73,287.05,287.27,4306.0,286.7501,286.7601,286.0824,286.3017,4306.0
2025-05-22 10:15:00,287.38,287.57,287.29,287.57,4018.0,286.4113,286.6006,286.3216,286.6006,4018.0
2025-05-22 10:20:00,287.58,287.58,287.2,287.36,9773.0,286.6106,286.6106,286.2319,286.3913,9773.0
2025-05-22 10:25:00,287.36,287.44,287.0,287.38,4412.0,286.3913,286.4711,286.0326,286.4113,4412.0
2025-05-22 10:30:00,287.24,287.24,286.49,286.6,2850.0,286.2718,286.2718,285.5243,285.6339,2850.0
2025-05-22 10:35:00,286.28,286.28,285.69,286.14,5623.0,285.315,285.315,284.727,285.1755,5623.0
2025-05-22 10:40:00,286.17,286.69,286.17,286.69,4903.0,285.2054,285.7236,285.2054,285.7236,4903.0
2025-05-22 10:45:00,286.8,286.94,286.76,286.88,1893.0,285.8332,285.9728,285.7934,285.913,1893.0
2025-05-22 10:50:00,286.95,287.03,286.6,286.75,4196.0,285.9827,286.0625,285.6339,285.7834,4196.0
2025-05-22 10:55:00,286.65,287.46,286.65,287.4,4812.0,285.6837,286.491,285.6837,286.4312,4812.0
2025-05-22 11:00:00,287.29,287.45,287.22,287.35,5068.0,286.3216,286.481,286.2518,286.3814,5068.0
2025-05-22 11:05:00,287.36,287.43,287.36,287.43,1210.0,286.3913,286.4611,286.3913,286.4611,1210.0
2025-05-22 11:10:00,287.38,287.38,286.78,286.89,2927.0,286.4113,286.4113,285.8133,285.9229,2927.0
2025-05-22 11:15:00,286.78,286.91,286.78,286.79,2298.0,285.8133,285.9429,285.8133,285.8233,2298.0
2025-05-22 11:20:00,286.63,287.27,286.62,287.27,2789.0,285.6638,286.3017,285.6538,286.3017,2789.0
2025-05-22 11:25:00,287.27,287.49,287.14,287.47,3640.0,286.3017,286.5209,286.1721,286.501,3640.0
2025-05-22 11:30:00,287.32,287.48,287.17,287.32,4551.0,286.3515,286.5109,286.202,286.3515,4551.0
2025-05-22 11:35:00,287.44,287.91,287.34,287.75,3830.0,286.4711,286.9395,286.3714,286.78,3830.0
2025-05-22 11:40:00,287.78,287.84,287.61,287.72,3890.0,286.8099,286.8697,286.6405,286.7501,3890.0
2025-05-22 11:45:00,287.7,287.78,287.61,287.78,1026.0,286.7302,286.8099,286.6405,286.8099,1026.0
2025-05-22 11:50:00,287.59,287.89,287.54,287.75,3108.0,286.6206,286.9196,286.5707,286.78,3108.0
2025-05-22 11:55:00,287.79,287.79,287.41,287.41,1820.0,286.8199,286.8199,286.4412,286.4412,1820.0
2025-05-22 12:00:00,287.51,287.86,287.35,287.86,2072.0,286.5408,286.8897,286.3814,286.8897,2072.0
2025-05-22 12:05:00,287.67,287.81,287.5,287.5,827.0,286.7003,286.8398,286.5309,286.5309,827.0
2025-05-22 12:10:00,287.59,287.73,287.52,287.73,3118.0,286.6206,286.7601,286.5508,286.7601,3118.0
2025-05-22 12:15:00,287.77,287.87,287.6,287.68,3690.0,286.8,286.8996,286.6305,286.7103,3690.0
2025-05-22 12:20:00,287.62,287.62,287.12,287.12,800.0,286.6505,286.6505,286.1522,286.1522,800.0
2025-05-22 12:25:00,287.22,287.23,287.11,287.18,3114.0,286.2518,286.2618,286.1422,286.212,3114.0
2025-05-22 12:30:00,287.18,287.53,287.17,287.49,2434.0,286.212,286.5608,286.202,286.5209,2434.0
2025-05-22 12:35:00,287.64,287.65,287.54,287.58,970.0,286.6704,286.6804,286.5707,286.6106,970.0
2025-05-22 12:40:00,287.64,287.75,287.62,287.71,1160.0,286.6704,286.78,286.6505,286.7402,1160.0
2025-05-22 12:45:00,287.62,287.62,287.3,287.3,1874.0,286.6505,286.6505,286.3316,286.3316,1874.0
2025-05-22 12:50:00,287.28,287.43,287.27,287.38,1732.0,286.3116,286.4611,286.3017,286.4113,1732.0
2025-05-22 12:55:00,287.3,287.3,286.94,287.04,1390.0,286.3316,286.3316,285.9728,286.0724,1390.0
2025-05-22 13:00:00,287.02,287.03,286.75,286.75,1873.0,286.0525,286.0625,285.7834,285.7834,1873.0
2025-05-22 13:05:00,286.73,286.92,286.73,286.76,2887.0,285.7635,285.9528,285.7635,285.7934,2887.0
2025-05-22 13:10:00,286.77,286.99,286.77,286.97,1032.0,285.8033,286.0226,285.8033,286.0027,1032.0
2025-05-22 13:15:00,286.94,287.33,286.89,287.28,1461.0,285.9728,286.3614,285.9229,286.3116,1461.0
2025-05-22 13:20:00,287.47,287.71,287.37,287.71,1273.0,286.501,286.7402,286.4013,286.7402,1273.0
2025-05-22 13:25:00,287.85,287.97,287.58,287.88,2295.0,286.8797,286.9993,286.6106,286.9096,2295.0
2025-05-22 13:30:00,287.74,288.13,287.74,288.13,1602.0,286.7701,287.1588,286.7701,287.1588,1602.0
2025-05-22 13:35:00,287.81,288.09,287.81,287.93,4284.0,286.8398,287.1189,286.8398,286.9594,4284.0
2025-05-22 13:40:00,287.96,288.05,287.83,288.05,3702.0,286.9893,287.079,286.8598,287.079,3702.0
2025-05-22 13:45:00,287.99,288.16,287.94,288.16,1779.0,287.0192,287.1887,286.9694,287.1887,1779.0
2025-05-22 13:50:00,288.14,288.27,288.14,288.21,710.0,287.1687,287.2983,287.1687,287.2385,710.0
2025-05-22 13:55:00,288.15,288.35,288.05,288.05,4531.0,287.1787,287.378,287.079,287.079,4531.0
2025-05-22 14:00:00,288.11,288.31,288.03,288.23,2112.0,287.1388,287.3381,287.0591,287.2584,2112.0
2025-05-22 14:05:00,288.1,288.14,288.01,288.13,1484.0,287.1289,287.1687,287.0392,287.1588,1484.0
2025-05-22 14:10:00,288.12,288.22,288.0,288.03,1831.0,287.1488,287.2484,287.0292,287.0591,1831.0
2025-05-22 14:15:00,288.16,288.25,288.09,288.13,1347.0,287.1887,287.2783,287.1189,287.1588,1347.0
2025-05-22 14:20:00,288.21,288.4,288.03,288.3,5589.0,287.2385,287.4278,287.0591,287.3282,5589.0
2025-05-22 14:25:00,288.29,288.41,288.19,288.35,5221.0,287.3182,287.4378,287.2186,287.378,5221.0
2025-05-22 14:30:00,288.31,288.41,288.13,288.13,2310.0,287.3381,287.4378,287.1588,287.1588,2310.0
2025-05-22 14:35:00,288.18,288.3,287.99,288.03,1821.0,287.2086,287.3282,287.0192,287.0591,1821.0
2025-05-22 14:40:00,288.01,288.14,287.92,287.92,5339.0,287.0392,287.1687,286.9495,286.9495,5339.0
2025-05-22 14:45:00,287.96,288.09,287.9,287.98,2300.0,286.9893,287.1189,286.9295,287.0093,2300.0
2025-05-22 14:50:00,287.95,288.12,287.91,287.96,2751.0,286.9794,287.1488,286.9395,286.9893,2751.0
2025-05-22 14:55:00,287.94,288.1,287.86,288.1,7674.0,286.9694,287.1289,286.8897,287.1289,7674.0
2025-05-22 15:00:00,288.12,288.13,288.0,288.0,4352.0,287.1488,287.1588,287.0292,287.0292,4352.0
2025-05-22 15:05:00,288.02,288.06,287.92,287.98,12579.0,287.0491,287.089,286.9495,287.0093,12579.0
2025-05-22 15:10:00,287.92,288.05,287.86,287.97,5963.0,286.9495,287.079,286.8897,286.9993,5963.0
2025-05-22 15:15:00,287.92,288.0,287.88,287.94,5041.0,286.9495,287.0292,286.9096,286.9694,5041.0
2025-05-22 15:20:00,287.98,288.04,287.9,288.03,4830.0,287.0093,287.0691,286.9295,287.0591,4830.0
2025-05-22 15:25:00,288.04,288.34,287.94,288.29,6005.0,287.0691,287.368,286.9694,287.3182,6005.0
2025-05-22 15:30:00,288.29,288.4,288.21,288.4,12211.0,287.3182,287.4278,287.2385,287.4278,12211.0
2025-05-22 15:35:00,288.3,288.39,288.25,288.34,11773.0,287.3282,287.4179,287.2783,287.368,11773.0
2025-05-22 15:40:00,288.29,288.44,288.11,288.13,11244.0,287.3182,287.4677,287.1388,287.1588,11244.0
2025-05-22 15:45:00,288.09,288.26,287.9,288.19,13010.0,287.1189,287.2883,286.9295,287.2186,13010.0
2025-05-22 15:50:00,288.25,288.28,287.58,287.58,11509.0,287.2783,287.3082,286.6106,286.6106,11509.0
2025-05-22 15:55:00,287.43,287.44,286.93,287.09,73993.0,286.4611,286.4711,285.9628,286.1223,73993.0
2025-05-23 09:30:00,287.52,287.93,285.98,285.98,20048.0,286.5508,286.9594,285.016,285.016,20048.0
2025-05-23 09:35:00,286.02,287.21,285.97,286.56,3600.0,285.0559,286.2419,285.006,285.594,3600.0
2025-05-23 09:40:00,285.96,286.57,285.47,285.82,3697.0,284.9961,285.604,284.5077,284.8565,3697.0
2025-05-23 09:45:00,286.0,286.01,285.25,285.67,5743.0,285.0359,285.0459,284.2885,284.707,5743.0
2025-05-23 09:50:00,285.39,285.63,285.3,285.39,1170.0,284.428,284.6672,284.3383,284.428,1170.0
2025-05-23 09:55:00,285.34,285.65,285.11,285.11,4787.0,284.3782,284.6871,284.1489,284.1489,4787.0
2025-05-23 10:00:00,285.24,286.47,285.19,286.47,5928.0,284.2785,285.5043,284.2287,285.5043,5928.0
2025-05-23 10:05:00,286.43,286.47,285.6,285.6,3497.0,285.4645,285.5043,284.6373,284.6373,3497.0
2025-05-23 10:10:00,285.76,286.07,285.59,285.73,1989.0,284.7967,285.1057,284.6273,284.7668,1989.0
2025-05-23 10:15:00,285.57,285.58,285.37,285.37,1125.0,284.6074,284.6173,284.4081,284.4081,1125.0
2025-05-23 10:20:00,285.47,285.75,285.37,285.72,3853.0,284.5077,284.7868,284.4081,284.7569,3853.0
2025-05-23 10:25:00,285.75,286.0,285.63,286.0,3089.0,284.7868,285.0359,284.6672,285.0359,3089.0
2025-05-23 10:30:00,286.07,286.33,285.81,286.33,1517.0,285.1057,285.3648,284.8466,285.3648,1517.0
2025-05-23 10:35:00,286.21,286.21,286.03,286.15,1727.0,285.2452,285.2452,285.0658,285.1854,1727.0
2025-05-23 10:40:00,286.16,286.61,285.93,286.46,1932.0,285.1954,285.6439,284.9662,285.4944,1932.0
2025-05-23 10:45:00,286.41,286.52,286.4,286.49,1010.0,285.4446,285.5542,285.4346,285.5243,1010.0
2025-05-23 10:50:00,286.44,286.44,286.26,286.28,1713.0,285.4744,285.4744,285.2951,285.315,1713.0
2025-05-23 10:55:00,286.47,286.6,286.43,286.44,1334.0,285.5043,285.6339,285.4645,285.4744,1334.0
2025-05-23 11:00:00,286.57,286.88,286.45,286.87,2239.0,285.604,285.913,285.4844,285.903,2239.0
2025-05-23 11:05:00,286.71,286.77,286.48,286.77,1630.0,285.7435,285.8033,285.5143,285.8033,1630.0
2025-05-23 11:10:00,286.7,286.7,286.43,286.48,1327.0,285.7336,285.7336,285.4645,285.5143,1327.0
2025-05-23 11:15:00,286.48,286.86,286.46,286.86,3388.0,285.5143,285.893,285.4944,285.893,3388.0
2025-05-23 11:20:00,286.99,287.2,286.99,287.06,1481.0,286.0226,286.2319,286.0226,286.0924,1481.0
2025-05-23 11:25:00,287.19,287.26,287.17,287.17,1105.0,286.2219,286.2917,286.202,286.202,1105.0
2025-05-23 11:30:00,287.14,287.3,287.14,287.3,300.0,286.1721,286.3316,286.1721,286.3316,300.0
2025-05-23 11:35:00,287.35,287.49,287.26,287.46,2991.0,286.3814,286.5209,286.2917,286.491,2991.0
2025-05-23 11:40:00,287.31,287.31,287.07,287.07,520.0,286.3415,286.3415,286.1023,286.1023,520.0
2025-05-23 11:45:00,287.09,287.13,287.07,287.13,768.0,286.1223,286.1621,286.1023,286.1621,768.0
2025-05-23 11:50:00,287.05,287.1,286.81,286.89,2196.0,286.0824,286.1322,285.8432,285.9229,2196.0
2025-05-23 11:55:00,286.91,286.91,286.9,286.9,300.0,285.9429,285.9429,285.9329,285.9329,300.0
2025-05-23 12:00:00,286.95,286.99,286.63,286.65,2044.0,285.9827,286.0226,285.6638,285.6837,2044.0
2025-05-23 12:05:00,286.48,286.5,286.28,286.46,1011.0,285.5143,285.5342,285.315,285.4944,1011.0
2025-05-23 12:10:00,286.39,286.57,286.31,286.31,913.0,285.4246,285.604,285.3449,285.3449,913.0
2025-05-23 12:15:00,286.63,286.7,286.46,286.48,2902.0,285.6638,285.7336,285.4944,285.5143,2902.0
2025-05-23 12:20:00,286.6,286.83,286.49,286.83,1854.0,285.6339,285.8631,285.5243,285.8631,1854.0
2025-05-23 12:25:00,286.97,287.03,286.63,286.63,2469.0,286.0027,286.0625,285.6638,285.6638,2469.0
2025-05-23 12:30:00,286.6,286.69,286.35,286.44,4202.0,285.6339,285.7236,285.3848,285.4744,4202.0
2025-05-23 12:35:00,286.37,286.68,286.37,286.68,2459.0,285.4047,285.7136,285.4047,285.7136,2459.0
2025-05-23 12:40:00,286.73,286.73,286.5,286.5,2066.0,285.7635,285.7635,285.5342,285.5342,2066.0
2025-05-23 12:45:00,286.71,286.71,286.6,286.63,308.0,285.7435,285.7435,285.6339,285.6638,308.0
2025-05-23 12:50:00,286.72,286.72,286.71,286.72,150.0,285.7535,285.7535,285.7435,285.7535,150.0
2025-05-23 12:55:00,286.85,286.85,286.36,286.51,3446.0,285.8831,285.8831,285.3947,285.5442,3446.0
2025-05-23 13:00:00,286.56,286.6,286.37,286.38,794.0,285.594,285.6339,285.4047,285.4147,794.0
2025-05-23 13:05:00,286.23,286.39,286.22,286.22,804.0,285.2652,285.4246,285.2552,285.2552,804.0
2025-05-23 13:10:00,286.3,286.51,286.17,286.36,794.0,285.3349,285.5442,285.2054,285.3947,794.0
2025-05-23 13:15:00,286.55,286.81,286.55,286.81,802.0,285.5841,285.8432,285.5841,285.8432,802.0
2025-05-23 13:20:00,286.79,286.79,286.61,286.63,535.0,285.8233,285.8233,285.6439,285.6638,535.0
2025-05-23 13:25:00,286.68,286.81,286.68,286.8,1004.0,285.7136,285.8432,285.7136,285.8332,1004.0
2025-05-23 13:30:00,286.68,286.75,286.58,286.68,1206.0,285.7136,285.7834,285.614,285.7136,1206.0
2025-05-23 13:35:00,286.69,286.7,286.57,286.66,2706.0,285.7236,285.7336,285.604,285.6937,2706.0
2025-05-23 13:40:00,286.62,286.72,286.5,286.72,1727.0,285.6538,285.7535,285.5342,285.7535,1727.0
2025-05-23 13:45:00,286.75,286.96,286.73,286.96,700.0,285.7834,285.9927,285.7635,285.9927,700.0
2025-05-23 13:50:00,286.96,286.99,286.62,286.62,2075.0,285.9927,286.0226,285.6538,285.6538,2075.0
2025-05-23 13:55:00,286.68,286.8,286.6,286.8,2077.0,285.7136,285.8332,285.6339,285.8332,2077.0
2025-05-23 14:00:00,286.73,287.07,286.72,287.07,1485.0,285.7635,286.1023,285.7535,286.1023,1485.0
2025-05-23 14:05:00,287.15,287.3,287.1,287.3,1921.0,286.1821,286.3316,286.1322,286.3316,1921.0
2025-05-23 14:10:00,287.1,287.1,286.92,286.92,1474.0,286.1322,286.1322,285.9528,285.9528,1474.0
2025-05-23 14:15:00,287.22,287.23,286.91,286.91,911.0,286.2518,286.2618,285.9429,285.9429,911.0
2025-05-23 14:20:00,286.85,286.93,286.81,286.92,925.0,285.8831,285.9628,285.8432,285.9528,925.0
2025-05-23 14:25:00,286.94,286.95,286.76,286.94,1206.0,285.9728,285.9827,285.7934,285.9728,1206.0
2025-05-23 14:30:00,287.02,287.12,286.9,287.07,1025.0,286.0525,286.1522,285.9329,286.1023,1025.0
2025-05-23 14:35:00,287.04,287.23,287.03,287.04,1530.0,286.0724,286.2618,286.0625,286.0724,1530.0
2025-05-23 14:40:00,287.08,287.18,286.98,287.15,2921.0,286.1123,286.212,286.0126,286.1821,2921.0
2025-05-23 14:45:00,287.1,287.25,287.1,287.22,6492.0,286.1322,286.2817,286.1322,286.2518,6492.0
2025-05-23 14:50:00,287.21,287.27,287.05,287.05,2945.0,286.2419,286.3017,286.0824,286.0824,2945.0
2025-05-23 14:55:00,287.05,287.13,286.95,286.95,1148.0,286.0824,286.1621,285.9827,285.9827,1148.0
2025-05-23 15:00:00,286.82,286.9,286.8,286.86,1547.0,285.8532,285.9329,285.8332,285.893,1547.0
2025-05-23 15:05:00,286.78,286.97,286.77,286.89,3498.0,285.8133,286.0027,285.8033,285.9229,3498.0
2025-05-23 15:10:00,286.93,287.08,286.89,287.08,2584.0,285.9628,286.1123,285.9229,286.1123,2584.0
2025-05-23 15:15:00,286.97,286.97,286.69,286.69,1679.0,286.0027,286.0027,285.7236,285.7236,1679.0
2025-05-23 15:20:00,286.78,286.78,286.58,286.58,1420.0,285.8133,285.8133,285.614,285.614,1420.0
2025-05-23 15:25:00,286.63,286.67,286.35,286.38,2881.0,285.6638,285.7037,285.3848,285.4147,2881.0
2025-05-23 15:30:00,286.38,286.48,286.26,286.48,2020.0,285.4147,285.5143,285.2951,285.5143,2020.0
2025-05-23 15:35:00,286.46,286.71,286.46,286.63,1479.0,285.4944,285.7435,285.4944,285.6638,1479.0
2025-05-23 15:40:00,286.64,286.8,286.63,286.8,2584.0,285.6738,285.8332,285.6638,285.8332,2584.0
2025-05-23 15:45:00,286.79,286.81,286.56,286.57,5086.0,285.8233,285.8432,285.594,285.604,5086.0
2025-05-23 15:50:00,286.48,286.52,286.11,286.18,6232.0,285.5143,285.5542,285.1456,285.2153,6232.0
2025-05-23 15:55:00,286.04,286.5,285.94,286.2,54000.0,285.0758,285.5342,284.9761,285.2353,54000.0
2025-05-27 09:30:00,287.77,287.77,286.1,286.31,28064.0,286.8,286.8,285.1356,285.3449,28064.0
2025-05-27 09:35:00,286.31,286.86,286.1,286.11,25750.0,285.3449,285.893,285.1356,285.1456,25750.0
2025-05-27 09:40:00,286.21,287.01,286.08,286.94,7922.0,285.2452,286.0425,285.1157,285.9728,7922.0
2025-05-27 09:45:00,287.03,287.37,286.89,287.26,5196.0,286.0625,286.4013,285.9229,286.2917,5196.0
2025-05-27 09:50:00,286.89,287.11,286.62,286.62,3113.0,285.9229,286.1422,285.6538,285.6538,3113.0
2025-05-27 09:55:00,286.62,287.04,286.33,286.96,12939.0,285.6538,286.0724,285.3648,285.9927,12939.0
2025-05-27 10:00:00,286.9,287.17,286.86,286.96,5562.0,285.9329,286.202,285.893,285.9927,5562.0
2025-05-27 10:05:00,287.13,287.13,286.73,286.92,6264.0,286.1621,286.1621,285.7635,285.9528,6264.0
2025-05-27 10:10:00,286.82,286.82,286.44,286.71,5526.0,285.8532,285.8532,285.4744,285.7435,5526.0
2025-05-27 10:15:00,286.78,287.02,286.68,286.95,4601.0,285.8133,286.0525,285.7136,285.9827,4601.0
2025-05-27 10:20:00,286.79,287.61,286.69,287.57,10968.0,285.8233,286.6405,285.7236,286.6006,10968.0
2025-05-27 10:25:00,287.75,288.07,287.6,288.07,12843.0,286.78,287.099,286.6305,287.099,12843.0
2025-05-27 10:30:00,288.0,288.21,288.0,288.12,4431.0,287.0292,287.2385,287.0292,287.1488,4431.0
2025-05-27 10:35:00,288.12,288.24,287.79,287.91,7566.0,287.1488,287.2684,286.8199,286.9395,7566.0
2025-05-27 10:40:00,287.91,288.42,287.82,288.42,2199.0,286.9395,287.4478,286.8498,287.4478,2199.0
2025-05-27 10:45:00,288.58,288.76,288.45,288.75,4071.0,287.6072,287.7866,287.4777,287.7767,4071.0
2025-05-27 10:50:00,288.74,288.76,288.5,288.72,2900.0,287.7667,287.7866,287.5275,287.7468,2900.0
2025-05-27 10:55:00,288.65,288.8,288.64,288.73,3315.0,287.677,287.8265,287.667,287.7567,3315.0
2025-05-27 11:00:00,288.59,288.9,288.53,288.69,5595.0,287.6172,287.9262,287.5574,287.7169,5595.0
2025-05-27 11:05:00,288.67,288.74,288.24,288.24,3666.0,287.6969,287.7667,287.2684,287.2684,3666.0
2025-05-27 11:10:00,288.43,288.52,288.22,288.27,4903.0,287.4577,287.5474,287.2484,287.2983,4903.0
2025-05-27 11:15:00,288.3,288.37,288.14,288.18,3659.0,287.3282,287.3979,287.1687,287.2086,3659.0
2025-05-27 11:20:00,288.18,288.29,288.08,288.18,2737.0,287.2086,287.3182,287.1089,287.2086,2737.0
2025-05-27 11:25:00,288.18,288.64,288.16,288.62,9019.0,287.2086,287.667,287.1887,287.6471,9019.0
2025-05-27 11:30:00,288.57,288.91,288.57,288.68,4215.0,287.5973,287.9361,287.5973,287.7069,4215.0
2025-05-27 11:35:00,288.79,288.94,288.78,288.94,1881.0,287.8165,287.966,287.8066,287.966,1881.0
2025-05-27 11:40:00,288.78,289.08,288.78,289.0,818.0,287.8066,288.1056,287.8066,288.0258,818.0
2025-05-27 11:45:00,289.14,289.14,288.8,289.06,2412.0,288.1653,288.1653,287.8265,288.0856,2412.0
2025-05-27 11:50:00,289.08,289.21,289.0,289.2,3084.0,288.1056,288.2351,288.0258,288.2251,3084.0
2025-05-27 11:55:00,289.2,289.21,288.69,288.75,14767.0,288.2251,288.2351,287.7169,287.7767,14767.0
2025-05-27 12:00:00,288.74,289.35,288.74,289.35,3321.0,287.7667,288.3746,287.7667,288.3746,3321.0
2025-05-27 12:05:00,289.66,289.67,289.36,289.5,2250.0,288.6836,288.6936,288.3846,288.5241,2250.0
2025-05-27 12:10:00,289.55,289.55,289.03,289.03,6266.0,288.574,288.574,288.0557,288.0557,6266.0
2025-05-27 12:15:00,289.11,289.11,288.84,289.1,5377.0,288.1354,288.1354,287.8664,288.1255,5377.0
2025-05-27 12:20:00,289.06,289.32,289.06,289.24,4024.0,288.0856,288.3447,288.0856,288.265,4024.0
2025-05-27 12:25:00,289.24,289.37,289.13,289.22,6448.0,288.265,288.3946,288.1554,288.2451,6448.0
2025-05-27 12:30:00,289.08,289.17,289.08,289.16,506.0,288.1056,288.1952,288.1056,288.1853,506.0
2025-05-27 12:35:00,289.16,289.51,289.16,289.46,3665.0,288.1853,288.5341,288.1853,288.4843,3665.0
2025-05-27 12:40:00,289.5,289.73,289.5,289.63,2941.0,288.5241,288.7534,288.5241,288.6537,2941.0
2025-05-27 12:45:00,289.74,289.75,289.18,289.27,7611.0,288.7633,288.7733,288.2052,288.2949,7611.0
2025-05-27 12:50:00,289.26,289.4,289.26,289.34,2056.0,288.2849,288.4245,288.2849,288.3647,2056.0
2025-05-27 12:55:00,289.27,289.65,289.27,289.55,4158.0,288.2949,288.6736,288.2949,288.574,4158.0
2025-05-27 13:00:00,289.57,289.73,289.36,289.7,4611.0,288.5939,288.7534,288.3846,288.7235,4611.0
2025-05-27 13:05:00,289.7,289.7,289.26,289.31,5264.0,288.7235,288.7235,288.2849,288.3348,5264.0
2025-05-27 13:10:00,289.31,289.39,289.19,289.33,3515.0,288.3348,288.4145,288.2152,288.3547,3515.0
2025-05-27 13:15:00,289.25,289.47,289.22,289.41,5123.0,288.275,288.4942,288.2451,288.4344,5123.0
2025-05-27 13:20:00,289.46,289.47,289.31,289.43,3828.0,288.4843,288.4942,288.3348,288.4544,3828.0
2025-05-27 13:25:00,289.36,289.65,289.25,289.32,14017.0,288.3846,288.6736,288.275,288.3447,14017.0
2025-05-27 13:30:00,289.32,289.37,289.02,289.21,8475.0,288.3447,288.3946,288.0458,288.2351,8475.0
2025-05-27 13:35:00,289.19,289.21,288.9,289.0,8744.0,288.2152,288.2351,287.9262,288.0258,8744.0
2025-05-27 13:40:00,289.01,289.2,288.91,289.02,7249.0,288.0358,288.2251,287.9361,288.0458,7249.0
2025-05-27 13:45:00,289.02,289.03,288.83,288.97,10005.0,288.0458,288.0557,287.8564,287.9959,10005.0
2025-05-27 13:50:00,288.97,289.26,288.87,289.18,22572.0,287.9959,288.2849,287.8963,288.2052,22572.0
2025-05-27 13:55:00,289.2,289.5,289.18,289.5,9668.0,288.2251,288.5241,288.2052,288.5241,9668.0
2025-05-27 14:00:00,289.5,289.56,289.33,289.35,6073.0,288.5241,288.5839,288.3547,288.3746,6073.0
2025-05-27 14:05:00,289.44,289.53,289.41,289.48,5801.0,288.4643,288.554,288.4344,288.5042,5801.0
2025-05-27 14:10:00,289.48,289.7,289.41,289.67,8010.0,288.5042,288.7235,288.4344,288.6936,8010.0
2025-05-27 14:15:00,289.68,289.68,289.37,289.41,8167.0,288.7035,288.7035,288.3946,288.4344,8167.0
2025-05-27 14:20:00,289.5,289.53,289.37,289.45,4648.0,288.5241,288.554,288.3946,288.4743,4648.0
2025-05-27 14:25:00,289.45,289.57,289.3,289.41,21204.0,288.4743,288.5939,288.3248,288.4344,21204.0
2025-05-27 14:30:00,289.38,289.63,289.25,289.6,18519.0,288.4045,288.6537,288.275,288.6238,18519.0
2025-05-27 14:35:00,289.6,289.83,289.48,289.83,11549.0,288.6238,288.853,288.5042,288.853,11549.0
2025-05-27 14:40:00,289.81,290.06,289.75,290.06,3880.0,288.8331,289.0822,288.7733,289.0822,3880.0
2025-05-27 14:45:00,290.1,290.28,290.09,290.18,6855.0,289.1221,289.3015,289.1121,289.2018,6855.0
2025-05-27 14:50:00,290.17,290.29,290.14,290.24,2837.0,289.1919,289.3115,289.162,289.2616,2837.0
2025-05-27 14:55:00,290.24,290.31,289.82,289.87,11367.0,289.2616,289.3314,288.8431,288.8929,11367.0
2025-05-27 15:00:00,289.88,290.29,289.82,290.23,2831.0,288.9029,289.3115,288.8431,289.2517,2831.0
2025-05-27 15:05:00,290.2,290.22,289.9,290.0,5560.0,289.2218,289.2417,288.9228,289.0224,5560.0
2025-05-27 15:10:00,290.02,290.13,289.97,290.03,2679.0,289.0424,289.152,288.9926,289.0523,2679.0
2025-05-27 15:15:00,290.02,290.17,289.92,290.1,4044.0,289.0424,289.1919,288.9427,289.1221,4044.0
2025-05-27 15:20:00,290.11,290.11,289.84,289.86,6356.0,289.1321,289.1321,288.863,288.8829,6356.0
2025-05-27 15:25:00,289.96,290.12,289.82,289.86,5922.0,288.9826,289.142,288.8431,288.8829,5922.0
2025-05-27 15:30:00,289.93,289.95,289.76,289.82,6606.0,288.9527,288.9726,288.7833,288.8431,6606.0
2025-05-27 15:35:00,289.78,289.95,289.72,289.87,13743.0,288.8032,288.9726,288.7434,288.8929,13743.0
2025-05-27 15:40:00,289.9,290.02,289.61,289.91,12580.0,288.9228,289.0424,288.6338,288.9328,12580.0
2025-05-27 15:45:00,289.81,289.92,289.43,289.62,25687.0,288.8331,288.9427,288.4544,288.6437,25687.0
2025-05-27 15:50:00,289.67,289.96,289.46,289.65,23711.0,288.6936,288.9826,288.4843,288.6736,23711.0
2025-05-27 15:55:00,289.75,289.92,289.5,289.74,109946.0,288.7733,288.9427,288.5241,288.7633,109946.0
2025-05-28 09:30:00,288.79,289.69,288.79,289.34,10635.0,287.8165,288.7135,287.8165,288.3647,10635.0
2025-05-28 09:35:00,289.06,289.71,289.03,289.59,5049.0,288.0856,288.7334,288.0557,288.6138,5049.0
2025-05-28 09:40:00,289.68,290.18,289.49,289.99,4832.0,288.7035,289.2018,288.5142,289.0125,4832.0
2025-05-28 09:45:00,289.96,290.68,289.95,290.42,7749.0,288.9826,289.7002,288.9726,289.441,7749.0
2025-05-28 09:50:00,290.23,290.48,289.95,290.0,15558.0,289.2517,289.5008,288.9726,289.0224,15558.0
2025-05-28 09:55:00,290.15,290.43,290.0,290.43,8447.0,289.1719,289.451,289.0224,289.451,8447.0
2025-05-28 10:00:00,290.34,290.39,289.82,290.13,16752.0,289.3613,289.4111,288.8431,289.152,16752.0
2025-05-28 10:05:00,290.06,290.34,289.95,290.04,7386.0,289.0822,289.3613,288.9726,289.0623,7386.0
2025-05-28 10:10:00,289.97,290.22,289.85,289.9,31388.0,288.9926,289.2417,288.873,288.9228,31388.0
2025-05-28 10:15:00,289.85,290.16,289.83,290.16,4158.0,288.873,289.1819,288.853,289.1819,4158.0
2025-05-28 10:20:00,290.09,290.35,290.09,290.26,3686.0,289.1121,289.3713,289.1121,289.2816,3686.0
2025-05-28 10:25:00,290.44,290.44,290.04,290.05,4577.0,289.461,289.461,289.0623,289.0723,4577.0
2025-05-28 10:30:00,290.09,290.29,290.04,290.15,4020.0,289.1121,289.3115,289.0623,289.1719,4020.0
2025-05-28 10:35:00,290.24,290.24,289.83,289.84,4376.0,289.2616,289.2616,288.853,288.863,4376.0
2025-05-28 10:40:00,289.83,289.94,289.78,289.81,17148.0,288.853,288.9627,288.8032,288.8331,17148.0
2025-05-28 10:45:00,289.86,289.91,289.78,289.86,25749.0,288.8829,288.9328,288.8032,288.8829,25749.0
2025-05-28 10:50:00,289.85,289.9,289.03,289.03,46223.0,288.873,288.9228,288.0557,288.0557,46223.0
2025-05-28 10:55:00,289.17,289.27,288.97,289.05,1522.0,288.1952,288.2949,287.9959,288.0757,1522.0
2025-05-28 11:00:00,288.96,289.23,288.74,289.19,8469.0,287.986,288.255,287.7667,288.2152,8469.0
2025-05-28 11:05:00,288.97,289.0,288.45,288.45,7336.0,287.9959,288.0258,287.4777,287.4777,7336.0
2025-05-28 11:10:00,288.48,288.83,288.3,288.61,4811.0,287.5076,287.8564,287.3282,287.6371,4811.0
2025-05-28 11:15:00,288.61,288.67,288.22,288.57,9720.0,287.6371,287.6969,287.2484,287.5973,9720.0
2025-05-28 11:20:00,288.54,288.7,288.36,288.36,9472.0,287.5674,287.7268,287.388,287.388,9472.0
2025-05-28 11:25:00,288.36,288.74,288.29,288.56,10069.0,287.388,287.7667,287.3182,287.5873,10069.0
2025-05-28 11:30:00,288.56,288.56,288.28,288.28,6758.0,287.5873,287.5873,287.3082,287.3082,6758.0
2025-05-28 11:35:00,288.32,288.36,288.04,288.33,12512.0,287.3481,287.388,287.0691,287.3581,12512.0
2025-05-28 11:40:00,288.24,288.48,288.08,288.09,6994.0,287.2684,287.5076,287.1089,287.1189,6994.0
2025-05-28 11:45:00,288.25,288.66,288.09,288.66,3670.0,287.2783,287.687,287.1189,287.687,3670.0
2025-05-28 11:50:00,288.67,288.67,288.62,288.62,223.0,287.6969,287.6969,287.6471,287.6471,223.0
2025-05-28 11:55:00,288.74,288.87,288.73,288.81,2121.0,287.7667,287.8963,287.7567,287.8365,2121.0
2025-05-28 12:00:00,288.88,288.9,288.7,288.77,6632.0,287.9062,287.9262,287.7268,287.7966,6632.0
2025-05-28 12:05:00,288.9,288.97,288.9,288.97,1275.0,287.9262,287.9959,287.9262,287.9959,1275.0
2025-05-28 12:10:00,288.96,289.03,288.94,289.0,1423.0,287.986,288.0557,287.966,288.0258,1423.0
2025-05-28 12:15:00,288.95,289.18,288.91,289.18,2891.0,287.976,288.2052,287.9361,288.2052,2891.0
2025-05-28 12:20:00,289.14,289.18,289.12,289.12,2337.0,288.1653,288.2052,288.1454,288.1454,2337.0
2025-05-28 12:25:00,289.16,289.28,289.01,289.04,4320.0,288.1853,288.3049,288.0358,288.0657,4320.0
2025-05-28 12:30:00,289.05,289.05,288.67,288.77,4491.0,288.0757,288.0757,287.6969,287.7966,4491.0
2025-05-28 12:35:00,288.92,289.17,288.92,289.06,1911.0,287.9461,288.1952,287.9461,288.0856,1911.0
2025-05-28 12:40:00,289.08,289.08,288.96,288.96,700.0,288.1056,288.1056,287.986,287.986,700.0
2025-05-28 12:45:00,289.28,289.45,289.28,289.3,1521.0,288.3049,288.4743,288.3049,288.3248,1521.0
2025-05-28 12:50:00,289.42,289.42,289.0,289.0,1821.0,288.4444,288.4444,288.0258,288.0258,1821.0
2025-05-28 12:55:00,289.0,289.07,288.96,289.07,1380.0,288.0258,288.0956,287.986,288.0956,1380.0
2025-05-28 13:00:00,289.03,289.21,289.02,289.13,1849.0,288.0557,288.2351,288.0458,288.1554,1849.0
2025-05-28 13:05:00,289.14,289.24,289.07,289.15,1801.0,288.1653,288.265,288.0956,288.1753,1801.0
2025-05-28 13:10:00,289.12,289.29,289.12,289.29,3303.0,288.1454,288.3148,288.1454,288.3148,3303.0
2025-05-28 13:15:00,289.27,289.58,289.26,289.5,6951.0,288.2949,288.6039,288.2849,288.5241,6951.0
2025-05-28 13:20:00,289.41,289.5,289.41,289.5,800.0,288.4344,288.5241,288.4344,288.5241,800.0
2025-05-28 13:25:00,289.5,289.52,289.42,289.5,4040.0,288.5241,288.5441,288.4444,288.5241,4040.0
2025-05-28 13:30:00,289.42,289.44,289.05,289.12,4532.0,288.4444,288.4643,288.0757,288.1454,4532.0
2025-05-28 13:35:00,289.13,289.13,288.92,288.95,3074.0,288.1554,288.1554,287.9461,287.976,3074.0
2025-05-28 13:40:00,288.95,289.03,288.76,288.97,6272.0,287.976,288.0557,287.7866,287.9959,6272.0
2025-05-28 13:45:00,288.88,289.05,288.87,288.95,3240.0,287.9062,288.0757,287.8963,287.976,3240.0
2025-05-28 13:50:00,288.96,289.03,288.83,288.88,5046.0,287.986,288.0557,287.8564,287.9062,5046.0
2025-05-28 13:55:00,288.92,289.09,288.86,288.88,3505.0,287.9461,288.1155,287.8863,287.9062,3505.0
2025-05-28 14:00:00,289.01,289.13,288.88,289.08,7588.0,288.0358,288.1554,287.9062,288.1056,7588.0
2025-05-28 14:05:00,289.04,289.04,288.67,288.73,2421.0,288.0657,288.0657,287.6969,287.7567,2421.0
2025-05-28 14:10:00,288.76,288.96,288.74,288.82,3288.0,287.7866,287.986,287.7667,287.8464,3288.0
2025-05-28 14:15:00,288.89,288.89,288.66,288.74,2121.0,287.9162,287.9162,287.687,287.7667,2121.0
2025-05-28 14:20:00,288.74,288.74,288.49,288.66,5062.0,287.7667,287.7667,287.5175,287.687,5062.0
2025-05-28 14:25:00,288.73,288.82,288.65,288.76,3459.0,287.7567,287.8464,287.677,287.7866,3459.0
2025-05-28 14:30:00,288.89,288.92,288.68,288.7,3820.0,287.9162,287.9461,287.7069,287.7268,3820.0
2025-05-28 14:35:00,288.7,289.03,288.68,288.98,9353.0,287.7268,288.0557,287.7069,288.0059,9353.0
2025-05-28 14:40:00,288.97,289.12,288.92,288.97,3116.0,287.9959,288.1454,287.9461,287.9959,3116.0
2025-05-28 14:45:00,288.9,288.95,288.73,288.82,2786.0,287.9262,287.976,287.7567,287.8464,2786.0
2025-05-28 14:50:00,288.87,289.01,288.5,288.84,24837.0,287.8963,288.0358,287.5275,287.8664,24837.0
2025-05-28 14:55:00,288.83,289.06,288.69,289.02,5608.0,287.8564,288.0856,287.7169,288.0458,5608.0
2025-05-28 15:00:00,289.0,289.07,288.95,289.07,2825.0,288.0258,288.0956,287.976,288.0956,2825.0
2025-05-28 15:05:00,288.99,289.12,288.86,289.01,2805.0,288.0159,288.1454,287.8863,288.0358,2805.0
2025-05-28 15:10:00,289.01,289.23,288.83,288.95,11462.0,288.0358,288.255,287.8564,287.976,11462.0
2025-05-28 15:15:00,288.94,289.1,288.69,289.03,8623.0,287.966,288.1255,287.7169,288.0557,8623.0
2025-05-28 15:20:00,289.17,289.17,288.92,289.01,7019.0,288.1952,288.1952,287.9461,288.0358,7019.0
2025-05-28 15:25:00,289.01,289.11,288.91,288.93,8225.0,288.0358,288.1354,287.9361,287.9561,8225.0
2025-05-28 15:30:00,288.93,288.93,288.5,288.66,15847.0,287.9561,287.9561,287.5275,287.687,15847.0
2025-05-28 15:35:00,288.67,288.78,288.46,288.78,10765.0,287.6969,287.8066,287.4876,287.8066,10765.0
2025-05-28 15:40:00,288.78,288.89,288.58,288.89,10355.0,287.8066,287.9162,287.6072,287.9162,10355.0
2025-05-28 15:45:00,288.84,289.03,288.76,288.83,17389.0,287.8664,288.0557,287.7866,287.8564,17389.0
2025-05-28 15:50:00,288.72,288.98,288.49,288.76,25611.0,287.7468,288.0059,287.5175,287.7866,25611.0
2025-05-28 15:55:00,288.79,289.19,288.72,289.04,139846.0,287.8165,288.2152,287.7468,288.0657,139846.0
2025-05-29 09:30:00,288.27,290.19,288.27,290.19,27037.0,287.2983,289.2118,287.2983,289.2118,27037.0
2025-05-29 09:35:00,290.19,290.93,289.78,290.63,1379.0,289.2118,289.9493,288.8032,289.6503,1379.0
2025-05-29 09:40:00,290.97,291.25,290.67,290.97,6577.0,289.9892,290.2682,289.6902,289.9892,6577.0
2025-05-29 09:45:00,291.09,291.35,290.81,291.23,5518.0,290.1088,290.3679,289.8297,290.2483,5518.0
2025-05-29 09:50:00,291.12,291.4,290.88,291.2,9236.0,290.1387,290.4177,289.8995,290.2184,9236.0
2025-05-29 09:55:00,291.12,291.12,290.72,290.94,5570.0,290.1387,290.1387,289.74,289.9593,5570.0
2025-05-29 10:00:00,291.05,291.61,290.9,291.61,8695.0,290.0689,290.627,289.9194,290.627,8695.0
2025-05-29 10:05:00,291.42,291.55,291.09,291.35,11150.0,290.4377,290.5672,290.1088,290.3679,11150.0
2025-05-29 10:10:00,291.34,291.71,291.34,291.43,9161.0,290.3579,290.7267,290.3579,290.4476,9161.0
2025-05-29 10:15:00,291.43,291.6,291.14,291.2,11179.0,290.4476,290.6171,290.1586,290.2184,11179.0
2025-05-29 10:20:00,291.2,291.77,291.09,291.77,4746.0,290.2184,290.7865,290.1088,290.7865,4746.0
2025-05-29 10:25:00,291.59,292.07,291.59,291.93,8312.0,290.6071,291.0855,290.6071,290.9459,8312.0
2025-05-29 10:30:00,292.06,292.15,291.5,291.5,15562.0,291.0755,291.1652,290.5174,290.5174,15562.0
2025-05-29 10:35:00,291.47,291.86,291.45,291.67,7893.0,290.4875,290.8762,290.4676,290.6868,7893.0
2025-05-29 10:40:00,291.67,291.69,291.38,291.59,14305.0,290.6868,290.7068,290.3978,290.6071,14305.0
2025-05-29 10:45:00,291.59,291.59,291.16,291.36,8649.0,290.6071,290.6071,290.1785,290.3779,8649.0
2025-05-29 10:50:00,291.37,291.39,291.13,291.23,14353.0,290.3878,290.4078,290.1486,290.2483,14353.0
2025-05-29 10:55:00,291.2,291.42,291.13,291.42,2733.0,290.2184,290.4377,290.1486,290.4377,2733.0
2025-05-29 11:00:00,291.41,291.46,291.21,291.27,14602.0,290.4277,290.4775,290.2284,290.2882,14602.0
2025-05-29 11:05:00,291.24,291.73,291.22,291.69,7605.0,290.2583,290.7466,290.2383,290.7068,7605.0
2025-05-29 11:10:00,291.73,292.0,291.59,291.69,13807.0,290.7466,291.0157,290.6071,290.7068,13807.0
2025-05-29 11:15:00,291.69,291.9,291.68,291.85,3037.0,290.7068,290.916,290.6968,290.8662,3037.0
2025-05-29 11:20:00,291.85,292.2,291.84,292.2,6520.0,290.8662,291.215,290.8562,291.215,6520.0
2025-05-29 11:25:00,292.19,292.37,292.14,292.24,10937.0,291.2051,291.3845,291.1552,291.2549,10937.0
2025-05-29 11:30:00,292.3,292.3,291.75,291.93,23127.0,291.3147,291.3147,290.7666,290.9459,23127.0
2025-05-29 11:35:00,292.06,292.24,291.79,291.82,15084.0,291.0755,291.2549,290.8064,290.8363,15084.0
2025-05-29 11:40:00,291.77,291.8,291.58,291.58,4271.0,290.7865,290.8164,290.5971,290.5971,4271.0
2025-05-29 11:45:00,291.57,291.74,291.53,291.64,5704.0,290.5872,290.7566,290.5473,290.6569,5704.0
2025-05-29 11:50:00,291.68,291.92,291.61,291.81,5033.0,290.6968,290.936,290.627,290.8263,5033.0
2025-05-29 11:55:00,291.79,292.03,291.2,291.32,15584.0,290.8064,291.0456,290.2184,290.338,15584.0
2025-05-29 12:00:00,291.41,291.62,290.89,291.54,7339.0,290.4277,290.637,289.9094,290.5573,7339.0
2025-05-29 12:05:00,291.57,291.64,291.48,291.54,6037.0,290.5872,290.6569,290.4975,290.5573,6037.0
2025-05-29 12:10:00,291.48,291.89,291.44,291.89,3978.0,290.4975,290.9061,290.4576,290.9061,3978.0
2025-05-29 12:15:00,291.89,292.01,291.88,291.88,5785.0,290.9061,291.0257,290.8961,290.8961,5785.0
2025-05-29 12:20:00,291.93,291.95,291.74,291.74,5518.0,290.9459,290.9659,290.7566,290.7566,5518.0
2025-05-29 12:25:00,291.74,291.91,291.54,291.75,5584.0,290.7566,290.926,290.5573,290.7666,5584.0
2025-05-29 12:30:00,291.79,291.87,291.64,291.68,3604.0,290.8064,290.8861,290.6569,290.6968,3604.0
2025-05-29 12:35:00,291.67,291.77,291.63,291.75,2000.0,290.6868,290.7865,290.647,290.7666,2000.0
2025-05-29 12:40:00,291.75,291.88,291.73,291.88,4479.0,290.7666,290.8961,290.7466,290.8961,4479.0
2025-05-29 12:45:00,291.88,291.98,291.73,291.91,4502.0,290.8961,290.9958,290.7466,290.926,4502.0
2025-05-29 12:50:00,291.99,292.1,291.83,292.04,4290.0,291.0057,291.1154,290.8463,291.0556,4290.0
2025-05-29 12:55:00,292.04,292.37,292.04,292.31,6796.0,291.0556,291.3845,291.0556,291.3247,6796.0
2025-05-29 13:00:00,292.3,292.73,292.3,292.66,3318.0,291.3147,291.7432,291.3147,291.6735,3318.0
2025-05-29 13:05:00,292.67,292.73,292.42,292.5,6030.0,291.6834,291.7432,291.4343,291.514,6030.0
2025-05-29 13:10:00,292.5,292.66,292.4,292.61,4242.0,291.514,291.6735,291.4144,291.6237,4242.0
2025-05-29 13:15:00,292.58,292.77,292.54,292.77,6716.0,291.5938,291.7831,291.5539,291.7831,6716.0
2025-05-29 13:20:00,292.85,292.89,292.71,292.79,6238.0,291.8628,291.9027,291.7233,291.803,6238.0
2025-05-29 13:25:00,292.78,292.88,292.75,292.83,3691.0,291.7931,291.8927,291.7632,291.8429,3691.0
2025-05-29 13:30:00,292.85,292.95,292.55,292.55,8544.0,291.8628,291.9625,291.5639,291.5639,8544.0
2025-05-29 13:35:00,292.63,292.88,292.58,292.88,4069.0,291.6436,291.8927,291.5938,291.8927,4069.0
2025-05-29 13:40:00,292.81,292.92,292.71,292.79,4069.0,291.823,291.9326,291.7233,291.803,4069.0
2025-05-29 13:45:00,292.85,293.27,292.84,293.23,7188.0,291.8628,292.2814,291.8529,292.2416,7188.0
2025-05-29 13:50:00,293.27,293.5,293.23,293.31,9078.0,292.2814,292.5107,292.2416,292.3213,9078.0
2025-05-29 13:55:00,293.31,293.58,293.3,293.57,6882.0,292.3213,292.5904,292.3113,292.5804,6882.0
2025-05-29 14:00:00,293.57,293.75,293.49,293.67,2339.0,292.5804,292.7598,292.5007,292.6801,2339.0
2025-05-29 14:05:00,293.68,293.68,293.43,293.44,12647.0,292.69,292.69,292.4409,292.4509,12647.0
2025-05-29 14:10:00,293.43,293.43,293.27,293.41,3729.0,292.4409,292.4409,292.2814,292.421,3729.0
2025-05-29 14:15:00,293.35,293.39,293.23,293.23,4657.0,292.3612,292.401,292.2416,292.2416,4657.0
2025-05-29 14:20:00,293.3,293.62,293.29,293.62,4832.0,292.3113,292.6302,292.3014,292.6302,4832.0
2025-05-29 14:25:00,293.69,293.71,293.48,293.56,3915.0,292.7,292.7199,292.4907,292.5704,3915.0
2025-05-29 14:30:00,293.63,293.63,293.31,293.38,3780.0,292.6402,292.6402,292.3213,292.3911,3780.0
2025-05-29 14:35:00,293.36,293.47,293.31,293.38,3995.0,292.3711,292.4808,292.3213,292.3911,3995.0
2025-05-29 14:40:00,293.38,293.56,293.38,293.51,5217.0,292.3911,292.5704,292.3911,292.5206,5217.0
2025-05-29 14:45:00,293.5,293.73,293.5,293.66,4241.0,292.5107,292.7399,292.5107,292.6701,4241.0
2025-05-29 14:50:00,293.56,293.64,293.46,293.46,2745.0,292.5704,292.6502,292.4708,292.4708,2745.0
2025-05-29 14:55:00,293.46,293.49,293.17,293.32,9839.0,292.4708,292.5007,292.1818,292.3313,9839.0
2025-05-29 15:00:00,293.4,293.46,293.31,293.44,2999.0,292.411,292.4708,292.3213,292.4509,2999.0
2025-05-29 15:05:00,293.45,293.57,293.31,293.54,12796.0,292.4608,292.5804,292.3213,292.5505,12796.0
2025-05-29 15:10:00,293.54,293.64,293.45,293.64,7645.0,292.5505,292.6502,292.4608,292.6502,7645.0
2025-05-29 15:15:00,293.64,293.83,293.49,293.77,10978.0,292.6502,292.8395,292.5007,292.7797,10978.0
2025-05-29 15:20:00,293.83,293.83,293.5,293.68,9512.0,292.8395,292.8395,292.5107,292.69,9512.0
2025-05-29 15:25:00,293.72,293.72,293.3,293.36,7365.0,292.7299,292.7299,292.3113,292.3711,7365.0
2025-05-29 15:30:00,293.42,293.69,293.33,293.47,17528.0,292.4309,292.7,292.3412,292.4808,17528.0
2025-05-29 15:35:00,293.55,293.9,293.51,293.76,10594.0,292.5605,292.9093,292.5206,292.7698,10594.0
2025-05-29 15:40:00,293.83,294.05,293.81,293.96,23320.0,292.8395,293.0588,292.8196,292.9691,23320.0
2025-05-29 15:45:00,294.02,294.43,293.93,294.31,13527.0,293.0289,293.4375,292.9392,293.3179,13527.0
2025-05-29 15:50:00,294.37,294.56,293.47,293.56,37610.0,293.3777,293.5671,292.4808,292.5704,37610.0
2025-05-29 15:55:00,293.62,294.21,293.53,294.16,119289.0,292.6302,293.2183,292.5406,293.1684,119289.0
2025-05-30 09:30:00,293.25,294.94,292.08,294.43,21704.0,292.2615,293.9458,291.0954,293.4375,21704.0
2025-05-30 09:35:00,294.61,295.07,294.6,294.71,6064.0,293.6169,294.0754,293.6069,293.7166,6064.0
2025-05-30 09:40:00,294.61,295.07,294.6,294.92,3920.0,293.6169,294.0754,293.6069,293.9259,3920.0
2025-05-30 09:45:00,295.22,295.33,294.47,294.47,8212.0,294.2249,294.3345,293.4774,293.4774,8212.0
2025-05-30 09:50:00,294.49,294.74,294.35,294.74,3897.0,293.4973,293.7465,293.3578,293.7465,3897.0
2025-05-30 09:55:00,294.82,295.03,294.52,294.52,4649.0,293.8262,294.0355,293.5272,293.5272,4649.0
2025-05-30 10:00:00,294.55,295.02,294.54,294.85,9104.0,293.5571,294.0255,293.5471,293.8561,9104.0
2025-05-30 10:05:00,294.86,294.95,294.62,294.95,9316.0,293.8661,293.9558,293.6269,293.9558,9316.0
2025-05-30 10:10:00,294.93,295.02,294.61,294.65,3839.0,293.9358,294.0255,293.6169,293.6568,3839.0
2025-05-30 10:15:00,294.8,295.58,294.69,295.3,4150.0,293.8063,294.5836,293.6966,294.3046,4150.0
2025-05-30 10:20:00,295.31,295.56,295.29,295.56,4294.0,294.3145,294.5637,294.2946,294.5637,4294.0
2025-05-30 10:25:00,295.49,295.65,295.19,295.19,6669.0,294.4939,294.6534,294.195,294.195,6669.0
2025-05-30 10:30:00,295.26,295.45,295.2,295.37,4782.0,294.2647,294.4541,294.2049,294.3743,4782.0
2025-05-30 10:35:00,295.43,295.43,295.0,295.12,4462.0,294.4341,294.4341,294.0056,294.1252,4462.0
2025-05-30 10:40:00,295.02,295.04,294.71,294.71,2682.0,294.0255,294.0455,293.7166,293.7166,2682.0
2025-05-30 10:45:00,294.73,294.97,294.66,294.94,4430.0,293.7365,293.9757,293.6667,293.9458,4430.0
2025-05-30 10:50:00,294.96,295.06,294.79,295.06,3365.0,293.9657,294.0654,293.7963,294.0654,3365.0
2025-05-30 10:55:00,295.09,295.15,294.87,294.87,4283.0,294.0953,294.1551,293.876,293.876,4283.0
2025-05-30 11:00:00,294.88,295.08,294.8,294.98,3656.0,293.886,294.0853,293.8063,293.9857,3656.0
2025-05-30 11:05:00,294.98,295.33,294.98,295.2,3136.0,293.9857,294.3345,293.9857,294.2049,3136.0
2025-05-30 11:10:00,295.17,295.46,295.14,295.14,5006.0,294.175,294.464,294.1451,294.1451,5006.0
2025-05-30 11:15:00,295.08,295.08,294.8,295.03,3783.0,294.0853,294.0853,293.8063,294.0355,3783.0
2025-05-30 11:20:00,295.0,295.17,294.99,295.13,3850.0,294.0056,294.175,293.9956,294.1352,3850.0
2025-05-30 11:25:00,295.08,295.49,295.02,295.48,3956.0,294.0853,294.4939,294.0255,294.484,3956.0
2025-05-30 11:30:00,295.58,295.61,295.2,295.2,6137.0,294.5836,294.6135,294.2049,294.2049,6137.0
2025-05-30 11:35:00,295.25,295.5,295.24,295.5,2656.0,294.2548,294.5039,294.2448,294.5039,2656.0
2025-05-30 11:40:00,295.54,295.54,295.27,295.35,3473.0,294.5438,294.5438,294.2747,294.3544,3473.0
2025-05-30 11:45:00,295.28,295.37,295.19,295.37,2104.0,294.2847,294.3743,294.195,294.3743,2104.0
2025-05-30 11:50:00,295.31,295.33,295.07,295.07,2401.0,294.3145,294.3345,294.0754,294.0754,2401.0
2025-05-30 11:55:00,295.13,295.22,294.97,295.1,4205.0,294.1352,294.2249,293.9757,294.1053,4205.0
2025-05-30 12:00:00,295.01,295.35,295.01,295.34,3252.0,294.0156,294.3544,294.0156,294.3444,3252.0
2025-05-30 12:05:00,295.26,295.53,295.24,295.52,5599.0,294.2647,294.5338,294.2448,294.5238,5599.0
2025-05-30 12:10:00,295.59,295.83,295.59,295.73,3027.0,294.5936,294.8328,294.5936,294.7331,3027.0
2025-05-30 12:15:00,295.73,295.73,295.42,295.5,4067.0,294.7331,294.7331,294.4242,294.5039,4067.0
2025-05-30 12:20:00,295.5,295.58,295.45,295.56,1277.0,294.5039,294.5836,294.4541,294.5637,1277.0
2025-05-30 12:25:00,295.61,295.7,295.09,295.19,5793.0,294.6135,294.7032,294.0953,294.195,5793.0
2025-05-30 12:30:00,295.24,295.51,295.15,295.44,3227.0,294.2448,294.5139,294.1551,294.4441,3227.0
2025-05-30 12:35:00,295.57,296.36,295.57,296.36,6851.0,294.5737,295.361,294.5737,295.361,6851.0
2025-05-30 12:40:00,296.25,296.26,295.93,296.0,6692.0,295.2514,295.2613,294.9325,295.0022,6692.0
2025-05-30 12:45:00,295.99,295.99,295.74,295.89,2791.0,294.9923,294.9923,294.7431,294.8926,2791.0
2025-05-30 12:50:00,295.89,296.14,295.89,296.01,5298.0,294.8926,295.1418,294.8926,295.0122,5298.0
2025-05-30 12:55:00,295.97,296.09,295.84,295.97,5744.0,294.9723,295.0919,294.8428,294.9723,5744.0
2025-05-30 13:00:00,295.87,296.17,295.87,296.15,3735.0,294.8727,295.1717,294.8727,295.1517,3735.0
2025-05-30 13:05:00,296.06,296.26,295.99,296.09,8353.0,295.062,295.2613,294.9923,295.0919,8353.0
2025-05-30 13:10:00,296.1,296.1,295.9,296.01,5012.0,295.1019,295.1019,294.9026,295.0122,5012.0
2025-05-30 13:15:00,295.94,296.17,295.94,296.17,2848.0,294.9424,295.1717,294.9424,295.1717,2848.0
2025-05-30 13:20:00,296.07,296.1,296.06,296.06,1300.0,295.072,295.1019,295.062,295.062,1300.0
2025-05-30 13:25:00,296.02,296.15,295.88,296.15,4844.0,295.0222,295.1517,294.8826,295.1517,4844.0
2025-05-30 13:30:00,296.25,296.35,296.08,296.15,5603.0,295.2514,295.351,295.082,295.1517,5603.0
2025-05-30 13:35:00,296.16,296.21,295.99,296.09,5115.0,295.1617,295.2115,294.9923,295.0919,5115.0
2025-05-30 13:40:00,296.07,296.16,295.95,295.96,3959.0,295.072,295.1617,294.9524,294.9624,3959.0
2025-05-30 13:45:00,295.96,296.18,295.96,296.17,3916.0,294.9624,295.1816,294.9624,295.1717,3916.0
2025-05-30 13:50:00,296.17,296.35,296.09,296.23,2697.0,295.1717,295.351,295.0919,295.2314,2697.0
2025-05-30 13:55:00,296.23,296.35,296.16,296.18,7737.0,295.2314,295.351,295.1617,295.1816,7737.0
2025-05-30 14:00:00,296.23,296.69,296.23,296.69,9106.0,295.2314,295.6899,295.2314,295.6899,9106.0
2025-05-30 14:05:00,296.66,296.96,296.66,296.84,7781.0,295.66,295.959,295.66,295.8394,7781.0
2025-05-30 14:10:00,296.9,297.07,296.9,297.06,2448.0,295.8992,296.0686,295.8992,296.0587,2448.0
2025-05-30 14:15:00,297.06,297.18,296.87,297.17,9141.0,296.0587,296.1782,295.8693,296.1683,9141.0
2025-05-30 14:20:00,297.19,297.19,297.01,297.06,4947.0,296.1882,296.1882,296.0088,296.0587,4947.0
2025-05-30 14:25:00,297.0,297.08,296.94,296.99,5398.0,295.9989,296.0786,295.9391,295.9889,5398.0
2025-05-30 14:30:00,296.96,297.0,296.84,296.88,6333.0,295.959,295.9989,295.8394,295.8793,6333.0
2025-05-30 14:35:00,296.95,297.0,296.82,296.82,4472.0,295.949,295.9989,295.8195,295.8195,4472.0
2025-05-30 14:40:00,296.87,296.88,296.73,296.73,3733.0,295.8693,295.8793,295.7298,295.7298,3733.0
2025-05-30 14:45:00,296.72,297.04,296.72,297.04,3919.0,295.7198,296.0387,295.7198,296.0387,3919.0
2025-05-30 14:50:00,297.06,297.26,297.01,297.14,7569.0,296.0587,296.258,296.0088,296.1384,7569.0
2025-05-30 14:55:00,297.14,297.31,297.14,297.25,5115.0,296.1384,296.3078,296.1384,296.248,5115.0
2025-05-30 15:00:00,297.31,297.53,297.25,297.52,9661.0,296.3078,296.5271,296.248,296.5171,9661.0
2025-05-30 15:05:00,297.47,297.64,297.44,297.45,7694.0,296.4673,296.6367,296.4374,296.4473,7694.0
2025-05-30 15:10:00,297.44,297.48,297.36,297.47,3973.0,296.4374,296.4772,296.3576,296.4673,3973.0
2025-05-30 15:15:00,297.5,297.87,297.5,297.82,6027.0,296.4972,296.8659,296.4972,296.8161,6027.0
2025-05-30 15:20:00,297.82,297.91,297.76,297.88,7170.0,296.8161,296.9058,296.7563,296.8759,7170.0
2025-05-30 15:25:00,297.92,298.17,297.87,298.05,9880.0,296.9158,297.1649,296.8659,297.0453,9880.0
2025-05-30 15:30:00,298.04,298.13,297.75,298.13,12565.0,297.0353,297.125,296.7463,297.125,12565.0
2025-05-30 15:35:00,298.1,298.52,297.93,298.02,24164.0,297.0951,297.5137,296.9257,297.0154,24164.0
2025-05-30 15:40:00,297.97,298.02,297.64,297.72,11968.0,296.9656,297.0154,296.6367,296.7164,11968.0
2025-05-30 15:45:00,297.72,297.87,297.48,297.48,32145.0,296.7164,296.8659,296.4772,296.4772,32145.0
2025-05-30 15:50:00,297.6,297.98,297.29,297.29,36728.0,296.5968,296.9755,296.2879,296.2879,36728.0
2025-05-30 15:55:00,297.28,297.69,297.06,297.17,160498.0,296.2779,296.6865,296.0587,296.1683,160498.0
2025-06-02 09:30:00,294.73,297.0,294.73,295.19,23097.0,293.7365,295.9989,293.7365,294.195,23097.0
2025-06-02 09:35:00,295.19,295.46,294.35,294.84,17644.0,294.195,294.464,293.3578,293.8461,17644.0
2025-06-02 09:40:00,294.99,295.5,294.67,295.43,10499.0,293.9956,294.5039,293.6767,294.4341,10499.0
2025-06-02 09:45:00,295.59,296.21,295.59,296.2,13742.0,294.5936,295.2115,294.5936,295.2015,13742.0
2025-06-02 09:50:00,296.02,296.04,295.64,295.87,9448.0,295.0222,295.0421,294.6434,294.8727,9448.0
2025-06-02 09:55:00,295.81,295.95,295.28,295.33,6617.0,294.8129,294.9524,294.2847,294.3345,6617.0
2025-06-02 10:00:00,295.22,295.32,295.0,295.19,15410.0,294.2249,294.3245,294.0056,294.195,15410.0
2025-06-02 10:05:00,295.28,296.21,295.16,295.94,12442.0,294.2847,295.2115,294.1651,294.9424,12442.0
2025-06-02 10:10:00,296.01,296.44,295.93,296.29,5211.0,295.0122,295.4407,294.9325,295.2912,5211.0
2025-06-02 10:15:00,296.28,296.54,296.27,296.54,2342.0,295.2813,295.5404,295.2713,295.5404,2342.0
2025-06-02 10:20:00,296.48,296.9,296.47,296.73,7108.0,295.4806,295.8992,295.4706,295.7298,7108.0
2025-06-02 10:25:00,296.82,297.26,296.74,297.0,7911.0,295.8195,296.258,295.7397,295.9989,7911.0
2025-06-02 10:30:00,297.14,297.92,297.14,297.8,4282.0,296.1384,296.9158,296.1384,296.7962,4282.0
2025-06-02 10:35:00,297.8,297.89,297.56,297.79,6901.0,296.7962,296.8859,296.557,296.7862,6901.0
2025-06-02 10:40:00,297.95,297.95,297.62,297.7,4599.0,296.9457,296.9457,296.6168,296.6965,4599.0
2025-06-02 10:45:00,297.64,297.65,297.55,297.65,5067.0,296.6367,296.6467,296.547,296.6467,5067.0
2025-06-02 10:50:00,297.67,298.34,297.6,298.1,4466.0,296.6666,297.3343,296.5968,297.0951,4466.0
2025-06-02 10:55:00,298.23,298.31,298.0,298.02,12643.0,297.2247,297.3044,296.9955,297.0154,12643.0
2025-06-02 11:00:00,297.97,297.97,297.38,297.39,4761.0,296.9656,296.9656,296.3776,296.3875,4761.0
2025-06-02 11:05:00,297.42,297.69,297.31,297.63,4946.0,296.4174,296.6865,296.3078,296.6267,4946.0
2025-06-02 11:10:00,297.64,298.15,297.64,298.09,10349.0,296.6367,297.145,296.6367,297.0852,10349.0
2025-06-02 11:15:00,298.03,298.03,297.65,297.74,13749.0,297.0254,297.0254,296.6467,296.7364,13749.0
2025-06-02 11:20:00,297.78,297.81,297.33,297.49,8730.0,296.7762,296.8061,296.3277,296.4872,8730.0
2025-06-02 11:25:00,297.32,297.46,297.23,297.31,5182.0,296.3178,296.4573,296.2281,296.3078,5182.0
2025-06-02 11:30:00,297.26,297.44,297.21,297.44,8078.0,296.258,296.4374,296.2081,296.4374,8078.0
2025-06-02 11:35:00,297.39,297.7,297.26,297.5,6640.0,296.3875,296.6965,296.258,296.4972,6640.0
2025-06-02 11:40:00,297.5,297.71,297.4,297.71,6692.0,296.4972,296.7065,296.3975,296.7065,6692.0
2025-06-02 11:45:00,297.71,297.82,297.68,297.77,3114.0,296.7065,296.8161,296.6766,296.7663,3114.0
2025-06-02 11:50:00,297.77,297.98,297.77,297.97,4295.0,296.7663,296.9755,296.7663,296.9656,4295.0
2025-06-02 11:55:00,297.93,298.07,297.84,298.07,2640.0,296.9257,297.0652,296.836,297.0652,2640.0
2025-06-02 12:00:00,298.13,298.21,297.94,297.98,6596.0,297.125,297.2048,296.9357,296.9755,6596.0
2025-06-02 12:05:00,297.9,297.98,297.38,297.5,6563.0,296.8958,296.9755,296.3776,296.4972,6563.0
2025-06-02 12:10:00,297.59,297.75,297.38,297.59,6649.0,296.5869,296.7463,296.3776,296.5869,6649.0
2025-06-02 12:15:00,297.54,297.61,297.41,297.61,5923.0,296.537,296.6068,296.4075,296.6068,5923.0
2025-06-02 12:20:00,297.59,297.59,297.5,297.55,2079.0,296.5869,296.5869,296.4972,296.547,2079.0
2025-06-02 12:25:00,297.41,297.67,297.41,297.66,4834.0,296.4075,296.6666,296.4075,296.6566,4834.0
2025-06-02 12:30:00,297.66,297.66,297.49,297.63,3243.0,296.6566,296.6566,296.4872,296.6267,3243.0
2025-06-02 12:35:00,297.61,297.73,297.55,297.7,3912.0,296.6068,296.7264,296.547,296.6965,3912.0
2025-06-02 12:40:00,297.66,297.79,297.64,297.7,1449.0,296.6566,296.7862,296.6367,296.6965,1449.0
2025-06-02 12:45:00,297.79,297.79,297.58,297.63,9530.0,296.7862,296.7862,296.5769,296.6267,9530.0
2025-06-02 12:50:00,297.61,297.92,297.6,297.81,2052.0,296.6068,296.9158,296.5968,296.8061,2052.0
2025-06-02 12:55:00,297.87,297.99,297.84,297.99,5857.0,296.8659,296.9855,296.836,296.9855,5857.0
2025-06-02 13:00:00,298.12,298.32,297.95,298.0,4487.0,297.1151,297.3144,296.9457,296.9955,4487.0
2025-06-02 13:05:00,297.98,298.38,297.98,298.27,4877.0,296.9755,297.3742,296.9755,297.2646,4877.0
2025-06-02 13:10:00,298.35,298.36,298.14,298.29,3420.0,297.3443,297.3543,297.135,297.2845,3420.0
2025-06-02 13:15:00,298.15,298.21,297.99,298.02,10228.0,297.145,297.2048,296.9855,297.0154,10228.0
2025-06-02 13:20:00,298.01,298.16,297.83,298.13,6954.0,297.0054,297.1549,296.8261,297.125,6954.0
2025-06-02 13:25:00,298.11,298.16,297.99,298.08,9265.0,297.1051,297.1549,296.9855,297.0752,9265.0
2025-06-02 13:30:00,298.08,298.14,297.99,298.14,6399.0,297.0752,297.135,296.9855,297.135,6399.0
2025-06-02 13:35:00,298.07,298.14,297.99,298.06,6744.0,297.0652,297.135,296.9855,297.0553,6744.0
2025-06-02 13:40:00,298.06,298.16,297.98,298.05,8958.0,297.0553,297.1549,296.9755,297.0453,8958.0
2025-06-02 13:45:00,298.08,298.17,298.01,298.15,2883.0,297.0752,297.1649,297.0054,297.145,2883.0
2025-06-02 13:50:00,298.1,298.2,298.05,298.1,10074.0,297.0951,297.1948,297.0453,297.0951,10074.0
2025-06-02 13:55:00,298.07,298.15,297.94,297.99,20506.0,297.0652,297.145,296.9357,296.9855,20506.0
2025-06-02 14:00:00,297.97,298.18,297.94,298.06,5278.0,296.9656,297.1749,296.9357,297.0553,5278.0
2025-06-02 14:05:00,298.07,298.2,298.05,298.11,7851.0,297.0652,297.1948,297.0453,297.1051,7851.0
2025-06-02 14:10:00,298.11,298.51,298.0,298.35,10990.0,297.1051,297.5038,296.9955,297.3443,10990.0
2025-06-02 14:15:00,298.38,298.7,298.34,298.69,8254.0,297.3742,297.6931,297.3343,297.6832,8254.0
2025-06-02 14:20:00,298.59,299.1,298.59,298.74,10378.0,297.5835,298.0918,297.5835,297.733,10378.0
2025-06-02 14:25:00,298.82,298.91,298.75,298.76,2379.0,297.8127,297.9024,297.743,297.7529,2379.0
2025-06-02 14:30:00,298.83,299.0,298.83,298.91,3358.0,297.8227,297.9921,297.8227,297.9024,3358.0
2025-06-02 14:35:00,298.92,298.93,298.83,298.9,2764.0,297.9124,297.9223,297.8227,297.8924,2764.0
2025-06-02 14:40:00,298.95,299.0,298.83,298.93,2180.0,297.9423,297.9921,297.8227,297.9223,2180.0
2025-06-02 14:45:00,298.93,299.01,298.79,298.95,2554.0,297.9223,298.0021,297.7828,297.9423,2554.0
2025-06-02 14:50:00,298.94,299.14,298.93,298.93,7368.0,297.9323,298.1316,297.9223,297.9223,7368.0
2025-06-02 14:55:00,298.98,299.09,298.98,299.05,4389.0,297.9722,298.0818,297.9722,298.0419,4389.0
2025-06-02 15:00:00,299.04,299.16,299.02,299.12,3304.0,298.032,298.1516,298.012,298.1117,3304.0
2025-06-02 15:05:00,299.1,299.17,298.92,299.02,7470.0,298.0918,298.1615,297.9124,298.012,7470.0
2025-06-02 15:10:00,299.01,299.07,298.89,298.95,7837.0,298.0021,298.0619,297.8825,297.9423,7837.0
2025-06-02 15:15:00,298.95,299.06,298.9,298.91,7921.0,297.9423,298.0519,297.8924,297.9024,7921.0
2025-06-02 15:20:00,298.91,299.25,298.9,299.23,8650.0,297.9024,298.2413,297.8924,298.2213,8650.0
2025-06-02 15:25:00,299.22,299.34,299.14,299.17,7706.0,298.2114,298.331,298.1316,298.1615,7706.0
2025-06-02 15:30:00,299.24,299.24,299.07,299.15,6954.0,298.2313,298.2313,298.0619,298.1416,6954.0
2025-06-02 15:35:00,299.15,299.29,299.1,299.19,16294.0,298.1416,298.2811,298.0918,298.1815,16294.0
2025-06-02 15:40:00,299.19,299.28,299.14,299.19,9861.0,298.1815,298.2712,298.1316,298.1815,9861.0
2025-06-02 15:45:00,299.17,299.65,299.13,299.37,28885.0,298.1615,298.6399,298.1217,298.3609,28885.0
2025-06-02 15:50:00,299.36,299.6,299.24,299.4,22416.0,298.3509,298.5901,298.2313,298.3908,22416.0
2025-06-02 15:55:00,299.41,300.0,299.41,299.99,91360.0,298.4007,298.9887,298.4007,298.9788,91360.0
2025-06-03 09:30:00,299.05,300.08,297.86,300.08,34100.0,298.0419,299.0685,296.856,299.0685,34100.0
2025-06-03 09:35:00,300.0,300.27,299.76,299.76,5019.0,298.9887,299.2578,298.7495,298.7495,5019.0
2025-06-03 09:40:00,299.31,299.9,298.54,298.55,7356.0,298.3011,298.8891,297.5337,297.5436,7356.0
2025-06-03 09:45:00,298.55,298.55,297.6,297.6,4014.0,297.5436,297.5436,296.5968,296.5968,4014.0
2025-06-03 09:50:00,297.51,297.51,295.64,295.65,8015.0,296.5071,296.5071,294.6434,294.6534,8015.0
2025-06-03 09:55:00,295.64,295.64,293.5,294.13,19035.0,294.6434,294.6434,292.5107,293.1385,19035.0
2025-06-03 10:00:00,293.93,294.25,292.83,293.0,65113.0,292.9392,293.2581,291.8429,292.0123,65113.0
2025-06-03 10:05:00,292.9,294.4,292.9,294.4,7233.0,291.9127,293.4076,291.9127,293.4076,7233.0
2025-06-03 10:10:00,294.3,294.98,294.3,294.5,13947.0,293.308,293.9857,293.308,293.5073,13947.0
2025-06-03 10:15:00,294.62,294.62,294.23,294.24,8949.0,293.6269,293.6269,293.2382,293.2482,8949.0
2025-06-03 10:20:00,294.25,294.52,294.21,294.27,7504.0,293.2581,293.5272,293.2183,293.2781,7504.0
2025-06-03 10:25:00,294.43,294.77,294.11,294.63,7209.0,293.4375,293.7764,293.1186,293.6368,7209.0
2025-06-03 10:30:00,294.63,294.78,294.42,294.78,10284.0,293.6368,293.7863,293.4276,293.7863,10284.0
2025-06-03 10:35:00,294.6,294.6,293.5,293.78,7325.0,293.6069,293.6069,292.5107,292.7897,7325.0
2025-06-03 10:40:00,293.77,293.99,293.49,293.89,20183.0,292.7797,292.999,292.5007,292.8993,20183.0
2025-06-03 10:45:00,293.88,294.11,293.53,294.11,12468.0,292.8894,293.1186,292.5406,293.1186,12468.0
2025-06-03 10:50:00,293.87,294.16,293.64,294.06,10291.0,292.8794,293.1684,292.6502,293.0688,10291.0
2025-06-03 10:55:00,294.06,294.15,293.8,293.89,15624.0,293.0688,293.1585,292.8096,292.8993,15624.0
2025-06-03 11:00:00,293.97,294.07,293.57,293.96,20383.0,292.9791,293.0787,292.5804,292.9691,20383.0
2025-06-03 11:05:00,293.98,293.99,293.38,293.47,13688.0,292.989,292.999,292.3911,292.4808,13688.0
2025-06-03 11:10:00,293.47,293.51,293.0,293.43,11371.0,292.4808,292.5206,292.0123,292.4409,11371.0
2025-06-03 11:15:00,293.42,293.6,293.26,293.26,11182.0,292.4309,292.6103,292.2715,292.2715,11182.0
2025-06-03 11:20:00,293.34,293.95,293.16,293.91,11965.0,292.3512,292.9591,292.1718,292.9193,11965.0
2025-06-03 11:25:00,293.83,294.04,293.7,293.71,19464.0,292.8395,293.0488,292.71,292.7199,19464.0
2025-06-03 11:30:00,293.71,294.76,293.69,294.47,7762.0,292.7199,293.7664,292.7,293.4774,7762.0
2025-06-03 11:35:00,294.3,294.32,294.2,294.3,3883.0,293.308,293.3279,293.2083,293.308,3883.0
2025-06-03 11:40:00,294.3,294.64,294.12,294.49,8024.0,293.308,293.6468,293.1286,293.4973,8024.0
2025-06-03 11:45:00,294.46,294.88,294.31,294.88,5676.0,293.4674,293.886,293.3179,293.886,5676.0
2025-06-03 11:50:00,294.84,295.16,294.76,295.03,7189.0,293.8461,294.1651,293.7664,294.0355,7189.0
2025-06-03 11:55:00,294.75,294.91,294.69,294.91,4320.0,293.7564,293.9159,293.6966,293.9159,4320.0
2025-06-03 12:00:00,294.66,294.73,294.04,294.04,2397.0,293.6667,293.7365,293.0488,293.0488,2397.0
2025-06-03 12:05:00,294.16,294.37,293.95,294.0,2313.0,293.1684,293.3777,292.9591,293.009,2313.0
2025-06-03 12:10:00,294.19,294.39,294.07,294.3,3000.0,293.1983,293.3977,293.0787,293.308,3000.0
2025-06-03 12:15:00,294.32,294.68,294.26,294.56,6552.0,293.3279,293.6867,293.2681,293.5671,6552.0
2025-06-03 12:20:00,294.57,294.68,294.43,294.66,4090.0,293.577,293.6867,293.4375,293.6667,4090.0
2025-06-03 12:25:00,294.62,294.79,294.43,294.51,5528.0,293.6269,293.7963,293.4375,293.5172,5528.0
2025-06-03 12:30:00,294.46,294.59,294.22,294.46,6963.0,293.4674,293.597,293.2282,293.4674,6963.0
2025-06-03 12:35:00,294.48,294.66,294.43,294.66,1918.0,293.4873,293.6667,293.4375,293.6667,1918.0
2025-06-03 12:40:00,294.48,294.73,294.48,294.71,5144.0,293.4873,293.7365,293.4873,293.7166,5144.0
2025-06-03 12:45:00,294.69,294.7,294.45,294.45,2731.0,293.6966,293.7066,293.4574,293.4574,2731.0
2025-06-03 12:50:00,294.5,294.71,294.48,294.65,7849.0,293.5073,293.7166,293.4873,293.6568,7849.0
2025-06-03 12:55:00,294.71,294.99,294.65,294.93,21401.0,293.7166,293.9956,293.6568,293.9358,21401.0
2025-06-03 13:00:00,294.93,294.96,294.75,294.96,4071.0,293.9358,293.9657,293.7564,293.9657,4071.0
2025-06-03 13:05:00,294.91,295.36,294.9,295.21,4127.0,293.9159,294.3644,293.9059,294.2149,4127.0
2025-06-03 13:10:00,295.31,295.69,295.31,295.69,2126.0,294.3145,294.6933,294.3145,294.6933,2126.0
2025-06-03 13:15:00,295.74,295.76,295.49,295.67,1147.0,294.7431,294.763,294.4939,294.6733,1147.0
2025-06-03 13:20:00,295.69,296.15,295.66,296.06,9982.0,294.6933,295.1517,294.6634,295.062,9982.0
2025-06-03 13:25:00,295.99,296.0,295.76,295.77,13323.0,294.9923,295.0022,294.763,294.773,13323.0
2025-06-03 13:30:00,295.84,295.97,295.61,295.71,2737.0,294.8428,294.9723,294.6135,294.7132,2737.0
2025-06-03 13:35:00,295.75,295.76,295.62,295.71,1318.0,294.7531,294.763,294.6235,294.7132,1318.0
2025-06-03 13:40:00,295.74,295.8,295.6,295.6,5809.0,294.7431,294.8029,294.6036,294.6036,5809.0
2025-06-03 13:45:00,295.6,295.66,295.41,295.41,2578.0,294.6036,294.6634,294.4142,294.4142,2578.0
2025-06-03 13:50:00,295.3,295.53,295.03,295.1,3476.0,294.3046,294.5338,294.0355,294.1053,3476.0
2025-06-03 13:55:00,295.0,295.0,294.86,294.88,1881.0,294.0056,294.0056,293.8661,293.886,1881.0
2025-06-03 14:00:00,294.84,295.15,294.75,295.12,5444.0,293.8461,294.1551,293.7564,294.1252,5444.0
2025-06-03 14:05:00,295.13,295.13,294.85,294.96,3790.0,294.1352,294.1352,293.8561,293.9657,3790.0
2025-06-03 14:10:00,294.94,295.18,294.8,295.18,4885.0,293.9458,294.185,293.8063,294.185,4885.0
2025-06-03 14:15:00,295.11,295.62,294.95,295.62,5072.0,294.1152,294.6235,293.9558,294.6235,5072.0
2025-06-03 14:20:00,295.62,295.62,295.35,295.36,3346.0,294.6235,294.6235,294.3544,294.3644,3346.0
2025-06-03 14:25:00,295.35,295.69,295.27,295.69,7955.0,294.3544,294.6933,294.2747,294.6933,7955.0
2025-06-03 14:30:00,295.61,295.83,295.61,295.75,4755.0,294.6135,294.8328,294.6135,294.7531,4755.0
2025-06-03 14:35:00,295.72,295.81,295.65,295.78,4081.0,294.7232,294.8129,294.6534,294.783,4081.0
2025-06-03 14:40:00,295.72,295.84,295.7,295.84,5413.0,294.7232,294.8428,294.7032,294.8428,5413.0
2025-06-03 14:45:00,295.74,295.98,295.68,295.8,5622.0,294.7431,294.9823,294.6833,294.8029,5622.0
2025-06-03 14:50:00,295.71,295.71,295.43,295.45,2449.0,294.7132,294.7132,294.4341,294.4541,2449.0
2025-06-03 14:55:00,295.46,295.74,295.46,295.69,5744.0,294.464,294.7431,294.464,294.6933,5744.0
2025-06-03 15:00:00,295.72,295.93,295.72,295.93,5573.0,294.7232,294.9325,294.7232,294.9325,5573.0
2025-06-03 15:05:00,295.89,296.08,295.89,296.08,5182.0,294.8926,295.082,294.8926,295.082,5182.0
2025-06-03 15:10:00,296.08,296.21,295.85,296.1,29787.0,295.082,295.2115,294.8527,295.1019,29787.0
2025-06-03 15:15:00,296.07,296.21,295.95,296.12,6327.0,295.072,295.2115,294.9524,295.1218,6327.0
2025-06-03 15:20:00,296.1,296.18,296.0,296.07,7217.0,295.1019,295.1816,295.0022,295.072,7217.0
2025-06-03 15:25:00,296.06,296.11,295.86,296.11,6098.0,295.062,295.1119,294.8627,295.1119,6098.0
2025-06-03 15:30:00,296.07,296.34,295.99,296.34,7303.0,295.072,295.3411,294.9923,295.3411,7303.0
2025-06-03 15:35:00,296.36,296.96,296.31,296.87,16490.0,295.361,295.959,295.3112,295.8693,16490.0
2025-06-03 15:40:00,296.87,296.92,296.57,296.65,23904.0,295.8693,295.9191,295.5703,295.65,23904.0
2025-06-03 15:45:00,296.65,296.73,295.91,295.96,61195.0,295.65,295.7298,294.9125,294.9624,61195.0
2025-06-03 15:50:00,295.93,296.86,295.89,296.68,33176.0,294.9325,295.8593,294.8926,295.6799,33176.0
2025-06-03 15:55:00,296.64,296.79,296.43,296.5,84880.0,295.6401,295.7896,295.4308,295.5005,84880.0
2025-06-04 09:30:00,296.42,296.42,294.93,294.94,12368.0,295.4208,295.4208,293.9358,293.9458,12368.0
2025-06-04 09:35:00,295.41,295.41,294.77,295.07,3679.0,294.4142,294.4142,293.7764,294.0754,3679.0
2025-06-04 09:40:00,294.55,294.59,293.58,293.78,3076.0,293.5571,293.597,292.5904,292.7897,3076.0
2025-06-04 09:45:00,293.86,294.09,293.16,293.99,8751.0,292.8694,293.0987,292.1718,292.999,8751.0
2025-06-04 09:50:00,294.02,294.99,293.97,294.62,2943.0,293.0289,293.9956,292.9791,293.6269,2943.0
2025-06-04 09:55:00,294.81,295.27,294.79,295.27,9789.0,293.8162,294.2747,293.7963,294.2747,9789.0
2025-06-04 10:00:00,294.78,295.33,294.16,295.32,16075.0,293.7863,294.3345,293.1684,294.3245,16075.0
2025-06-04 10:05:00,294.99,295.58,294.99,295.37,12789.0,293.9956,294.5836,293.9956,294.3743,12789.0
2025-06-04 10:10:00,295.38,295.4,294.97,295.4,20790.0,294.3843,294.4042,293.9757,294.4042,20790.0
2025-06-04 10:15:00,295.44,295.47,295.08,295.08,8555.0,294.4441,294.474,294.0853,294.0853,8555.0
2025-06-04 10:20:00,294.64,295.45,294.55,295.41,4268.0,293.6468,294.4541,293.5571,294.4142,4268.0
2025-06-04 10:25:00,295.45,295.58,295.37,295.48,2600.0,294.4541,294.5836,294.3743,294.484,2600.0
2025-06-04 10:30:00,295.5,295.88,295.43,295.43,5807.0,294.5039,294.8826,294.4341,294.4341,5807.0
2025-06-04 10:35:00,295.53,296.09,295.47,295.78,5121.0,294.5338,295.0919,294.474,294.783,5121.0
2025-06-04 10:40:00,295.88,295.89,295.53,295.55,12296.0,294.8826,294.8926,294.5338,294.5537,12296.0
2025-06-04 10:45:00,295.67,296.25,295.66,296.23,3349.0,294.6733,295.2514,294.6634,295.2314,3349.0
2025-06-04 10:50:00,296.23,296.34,296.07,296.1,2627.0,295.2314,295.3411,295.072,295.1019,2627.0
2025-06-04 10:55:00,296.07,296.07,295.43,295.43,2322.0,295.072,295.072,294.4341,294.4341,2322.0
2025-06-04 11:00:00,295.53,295.53,294.72,294.87,2905.0,294.5338,294.5338,293.7265,293.876,2905.0
2025-06-04 11:05:00,294.88,294.92,294.64,294.66,2898.0,293.886,293.9259,293.6468,293.6667,2898.0
2025-06-04 11:10:00,294.68,295.01,294.66,295.01,5164.0,293.6867,294.0156,293.6667,294.0156,5164.0
2025-06-04 11:15:00,295.01,295.01,294.28,294.28,3057.0,294.0156,294.0156,293.288,293.288,3057.0
2025-06-04 11:20:00,294.34,294.76,294.34,294.55,3653.0,293.3478,293.7664,293.3478,293.5571,3653.0
2025-06-04 11:25:00,294.55,294.55,294.11,294.33,5207.0,293.5571,293.5571,293.1186,293.3379,5207.0
2025-06-04 11:30:00,294.4,294.48,294.16,294.36,8320.0,293.4076,293.4873,293.1684,293.3678,8320.0
2025-06-04 11:35:00,294.24,294.24,294.1,294.13,4057.0,293.2482,293.2482,293.1086,293.1385,4057.0
2025-06-04 11:40:00,294.12,294.52,294.12,294.41,4226.0,293.1286,293.5272,293.1286,293.4176,4226.0
2025-06-04 11:45:00,294.55,295.03,294.52,295.03,4500.0,293.5571,294.0355,293.5272,294.0355,4500.0
2025-06-04 11:50:00,295.05,295.06,294.87,294.89,3914.0,294.0554,294.0654,293.876,293.896,3914.0
2025-06-04 11:55:00,294.81,295.05,294.81,295.01,1484.0,293.8162,294.0554,293.8162,294.0156,1484.0
2025-06-04 12:00:00,294.87,294.87,294.65,294.83,2118.0,293.876,293.876,293.6568,293.8362,2118.0
2025-06-04 12:05:00,294.83,294.94,294.75,294.75,3690.0,293.8362,293.9458,293.7564,293.7564,3690.0
2025-06-04 12:10:00,294.6,294.63,294.4,294.4,6171.0,293.6069,293.6368,293.4076,293.4076,6171.0
2025-06-04 12:15:00,294.44,294.49,294.21,294.3,3806.0,293.4475,293.4973,293.2183,293.308,3806.0
2025-06-04 12:20:00,294.3,294.34,294.0,294.0,2618.0,293.308,293.3478,293.009,293.009,2618.0
2025-06-04 12:25:00,294.24,294.26,294.07,294.25,5919.0,293.2482,293.2681,293.0787,293.2581,5919.0
2025-06-04 12:30:00,294.38,294.7,294.37,294.66,7152.0,293.3877,293.7066,293.3777,293.6667,7152.0
2025-06-04 12:35:00,294.73,294.77,294.59,294.62,1387.0,293.7365,293.7764,293.597,293.6269,1387.0
2025-06-04 12:40:00,294.7,295.02,294.67,295.01,9575.0,293.7066,294.0255,293.6767,294.0156,9575.0
2025-06-04 12:45:00,294.94,295.09,294.77,294.79,2025.0,293.9458,294.0953,293.7764,293.7963,2025.0
2025-06-04 12:50:00,294.91,294.91,294.56,294.56,2100.0,293.9159,293.9159,293.5671,293.5671,2100.0
2025-06-04 12:55:00,294.67,294.86,294.62,294.62,3300.0,293.6767,293.8661,293.6269,293.6269,3300.0
2025-06-04 13:00:00,294.83,294.83,294.7,294.7,1631.0,293.8362,293.8362,293.7066,293.7066,1631.0
2025-06-04 13:05:00,294.64,294.81,294.57,294.68,2634.0,293.6468,293.8162,293.577,293.6867,2634.0
2025-06-04 13:10:00,294.68,294.8,294.52,294.63,2351.0,293.6867,293.8063,293.5272,293.6368,2351.0
2025-06-04 13:15:00,294.78,294.78,294.4,294.4,2579.0,293.7863,293.7863,293.4076,293.4076,2579.0
2025-06-04 13:20:00,294.4,294.53,294.4,294.45,4078.0,293.4076,293.5372,293.4076,293.4574,4078.0
2025-06-04 13:25:00,294.44,294.44,294.17,294.18,3309.0,293.4475,293.4475,293.1784,293.1884,3309.0
2025-06-04 13:30:00,294.28,294.33,294.0,294.04,5059.0,293.288,293.3379,293.009,293.0488,5059.0
2025-06-04 13:35:00,294.2,294.24,294.06,294.13,6187.0,293.2083,293.2482,293.0688,293.1385,6187.0
2025-06-04 13:40:00,294.13,294.2,293.89,293.9,2999.0,293.1385,293.2083,292.8993,292.9093,2999.0
2025-06-04 13:45:00,293.9,293.9,293.69,293.8,6138.0,292.9093,292.9093,292.7,292.8096,6138.0
2025-06-04 13:50:00,293.78,293.78,293.24,293.24,4809.0,292.7897,292.7897,292.2515,292.2515,4809.0
2025-06-04 13:55:00,293.23,293.44,293.23,293.44,2490.0,292.2416,292.4509,292.2416,292.4509,2490.0
2025-06-04 14:00:00,293.52,293.65,293.5,293.52,2699.0,292.5306,292.6601,292.5107,292.5306,2699.0
2025-06-04 14:05:00,293.5,293.5,293.23,293.31,1029.0,292.5107,292.5107,292.2416,292.3213,1029.0
2025-06-04 14:10:00,293.31,293.38,293.04,293.06,3890.0,292.3213,292.3911,292.0522,292.0721,3890.0
2025-06-04 14:15:00,293.0,293.16,292.99,293.1,3555.0,292.0123,292.1718,292.0024,292.112,3555.0
2025-06-04 14:20:00,293.01,293.22,293.01,293.17,4221.0,292.0223,292.2316,292.0223,292.1818,4221.0
2025-06-04 14:25:00,293.13,293.24,293.03,293.04,1165.0,292.1419,292.2515,292.0422,292.0522,1165.0
2025-06-04 14:30:00,293.1,293.14,292.34,292.34,8043.0,292.112,292.1519,291.3546,291.3546,8043.0
2025-06-04 14:35:00,292.4,292.47,291.83,291.87,12152.0,291.4144,291.4841,290.8463,290.8861,12152.0
2025-06-04 14:40:00,291.87,292.38,291.77,292.38,23418.0,290.8861,291.3944,290.7865,291.3944,23418.0
2025-06-04 14:45:00,292.44,292.59,292.44,292.46,2279.0,291.4542,291.6037,291.4542,291.4742,2279.0
2025-06-04 14:50:00,292.41,292.41,292.18,292.32,4132.0,291.4243,291.4243,291.1951,291.3346,4132.0
2025-06-04 14:55:00,292.32,292.44,292.27,292.3,4670.0,291.3346,291.4542,291.2848,291.3147,4670.0
2025-06-04 15:00:00,292.35,292.39,292.06,292.32,8276.0,291.3645,291.4044,291.0755,291.3346,8276.0
2025-06-04 15:05:00,292.32,292.54,292.26,292.31,10803.0,291.3346,291.5539,291.2748,291.3247,10803.0
2025-06-04 15:10:00,292.4,292.54,292.36,292.51,8992.0,291.4144,291.5539,291.3745,291.524,8992.0
2025-06-04 15:15:00,292.5,292.52,292.25,292.25,8679.0,291.514,291.534,291.2649,291.2649,8679.0
2025-06-04 15:20:00,292.3,292.42,292.16,292.31,6821.0,291.3147,291.4343,291.1752,291.3247,6821.0
2025-06-04 15:25:00,292.36,292.57,292.31,292.52,7767.0,291.3745,291.5838,291.3247,291.534,7767.0
2025-06-04 15:30:00,292.53,292.79,292.53,292.68,14185.0,291.5439,291.803,291.5439,291.6934,14185.0
2025-06-04 15:35:00,292.65,292.73,292.53,292.54,18425.0,291.6635,291.7432,291.5439,291.5539,18425.0
2025-06-04 15:40:00,292.6,292.6,292.25,292.28,19069.0,291.6137,291.6137,291.2649,291.2948,19069.0
2025-06-04 15:45:00,292.28,292.31,291.81,291.89,10409.0,291.2948,291.3247,290.8263,290.9061,10409.0
2025-06-04 15:50:00,291.78,292.12,291.64,291.93,22713.0,290.7964,291.1353,290.6569,290.9459,22713.0
2025-06-04 15:55:00,292.0,292.08,291.76,291.79,89302.0,291.0157,291.0954,290.7765,290.8064,89302.0
2025-06-05 09:30:00,292.71,294.33,291.88,292.24,33495.0,291.7233,293.3379,290.8961,291.2549,33495.0
2025-06-05 09:35:00,292.23,292.26,291.18,291.91,14665.0,291.2449,291.2748,290.1985,290.926,14665.0
2025-06-05 09:40:00,291.44,291.8,291.22,291.48,4080.0,290.4576,290.8164,290.2383,290.4975,4080.0
2025-06-05 09:45:00,291.72,292.07,291.16,291.65,13543.0,290.7367,291.0855,290.1785,290.6669,13543.0
2025-06-05 09:50:00,291.32,291.46,290.9,291.11,5464.0,290.338,290.4775,289.9194,290.1287,5464.0
2025-06-05 09:55:00,291.08,291.53,290.42,290.72,12101.0,290.0988,290.5473,289.441,289.74,12101.0
2025-06-05 10:00:00,290.72,291.0,289.73,290.07,15416.0,289.74,290.0191,288.7534,289.0922,15416.0
2025-06-05 10:05:00,290.19,290.64,290.12,290.64,4426.0,289.2118,289.6603,289.142,289.6603,4426.0
2025-06-05 10:10:00,290.5,290.75,290.4,290.65,2130.0,289.5208,289.7699,289.4211,289.6703,2130.0
2025-06-05 10:15:00,290.75,290.94,290.33,290.34,8757.0,289.7699,289.9593,289.3513,289.3613,8757.0
2025-06-05 10:20:00,290.15,290.28,290.05,290.26,1245.0,289.1719,289.3015,289.0723,289.2816,1245.0
2025-06-05 10:25:00,290.3,290.3,289.23,289.43,5190.0,289.3214,289.3214,288.255,288.4544,5190.0
2025-06-05 10:30:00,289.46,289.89,289.31,289.58,12035.0,288.4843,288.9128,288.3348,288.6039,12035.0
2025-06-05 10:35:00,289.58,289.66,289.08,289.64,4530.0,288.6039,288.6836,288.1056,288.6637,4530.0
2025-06-05 10:40:00,289.47,289.93,289.47,289.64,4161.0,288.4942,288.9527,288.4942,288.6637,4161.0
2025-06-05 10:45:00,289.63,289.63,289.09,289.09,2350.0,288.6537,288.6537,288.1155,288.1155,2350.0
2025-06-05 10:50:00,289.28,289.49,289.09,289.49,3116.0,288.3049,288.5142,288.1155,288.5142,3116.0
2025-06-05 10:55:00,289.4,289.86,289.39,289.85,4445.0,288.4245,288.8829,288.4145,288.873,4445.0
2025-06-05 11:00:00,289.84,289.9,289.73,289.78,6505.0,288.863,288.9228,288.7534,288.8032,6505.0
2025-06-05 11:05:00,289.79,289.79,289.06,289.24,14402.0,288.8132,288.8132,288.0856,288.265,14402.0
2025-06-05 11:10:00,289.25,289.83,289.23,289.75,4172.0,288.275,288.853,288.255,288.7733,4172.0
2025-06-05 11:15:00,289.71,289.93,289.53,289.87,5422.0,288.7334,288.9527,288.554,288.8929,5422.0
2025-06-05 11:20:00,289.9,290.29,289.89,290.18,3100.0,288.9228,289.3115,288.9128,289.2018,3100.0
2025-06-05 11:25:00,290.11,290.33,289.94,290.15,3426.0,289.1321,289.3513,288.9627,289.1719,3426.0
2025-06-05 11:30:00,290.18,290.35,290.18,290.35,2100.0,289.2018,289.3713,289.2018,289.3713,2100.0
2025-06-05 11:35:00,290.45,290.63,290.3,290.36,7350.0,289.4709,289.6503,289.3214,289.3812,7350.0
2025-06-05 11:40:00,290.38,290.39,290.29,290.31,710.0,289.4012,289.4111,289.3115,289.3314,710.0
2025-06-05 11:45:00,290.11,290.26,290.08,290.13,2610.0,289.1321,289.2816,289.1022,289.152,2610.0
2025-06-05 11:50:00,290.17,290.32,290.1,290.16,3257.0,289.1919,289.3414,289.1221,289.1819,3257.0
2025-06-05 11:55:00,290.13,290.13,289.86,289.96,5026.0,289.152,289.152,288.8829,288.9826,5026.0
2025-06-05 12:00:00,290.14,290.38,290.04,290.33,2861.0,289.162,289.4012,289.0623,289.3513,2861.0
2025-06-05 12:05:00,290.34,290.63,290.28,290.38,8151.0,289.3613,289.6503,289.3015,289.4012,8151.0
2025-06-05 12:10:00,290.42,290.85,290.42,290.83,1692.0,289.441,289.8696,289.441,289.8497,1692.0
2025-06-05 12:15:00,290.82,291.03,290.82,290.93,2548.0,289.8397,290.049,289.8397,289.9493,2548.0
2025-06-05 12:20:00,290.93,290.93,290.17,290.25,3315.0,289.9493,289.9493,289.1919,289.2716,3315.0
2025-06-05 12:25:00,290.2,290.2,289.92,290.11,2745.0,289.2218,289.2218,288.9427,289.1321,2745.0
2025-06-05 12:30:00,290.21,290.46,290.1,290.36,9973.0,289.2317,289.4809,289.1221,289.3812,9973.0
2025-06-05 12:35:00,290.38,290.59,290.32,290.42,6481.0,289.4012,289.6105,289.3414,289.441,6481.0
2025-06-05 12:40:00,290.44,290.56,290.38,290.44,1886.0,289.461,289.5806,289.4012,289.461,1886.0
2025-06-05 12:45:00,290.44,290.63,290.24,290.63,9285.0,289.461,289.6503,289.2616,289.6503,9285.0
2025-06-05 12:50:00,290.64,290.98,290.33,290.98,4036.0,289.6603,289.9991,289.3513,289.9991,4036.0
2025-06-05 12:55:00,290.97,291.41,290.97,291.32,5815.0,289.9892,290.4277,289.9892,290.338,5815.0
2025-06-05 13:00:00,291.34,291.61,291.18,291.23,10615.0,290.3579,290.627,290.1985,290.2483,10615.0
2025-06-05 13:05:00,291.08,291.09,290.87,290.87,1617.0,290.0988,290.1088,289.8895,289.8895,1617.0
2025-06-05 13:10:00,290.87,290.94,290.53,290.56,9875.0,289.8895,289.9593,289.5507,289.5806,9875.0
2025-06-05 13:15:00,290.57,290.71,290.45,290.59,11361.0,289.5905,289.7301,289.4709,289.6105,11361.0
2025-06-05 13:20:00,290.5,291.01,290.5,290.75,3930.0,289.5208,290.029,289.5208,289.7699,3930.0
2025-06-05 13:25:00,290.85,290.93,290.69,290.93,2899.0,289.8696,289.9493,289.7101,289.9493,2899.0
2025-06-05 13:30:00,290.84,291.12,290.84,291.05,1980.0,289.8596,290.1387,289.8596,290.0689,1980.0
2025-06-05 13:35:00,291.24,291.46,291.08,291.46,6011.0,290.2583,290.4775,290.0988,290.4775,6011.0
2025-06-05 13:40:00,291.37,291.43,291.28,291.43,4360.0,290.3878,290.4476,290.2981,290.4476,4360.0
2025-06-05 13:45:00,291.4,291.65,291.39,291.61,4212.0,290.4177,290.6669,290.4078,290.627,4212.0
2025-06-05 13:50:00,291.6,291.6,291.16,291.26,5763.0,290.6171,290.6171,290.1785,290.2782,5763.0
2025-06-05 13:55:00,291.26,291.52,291.26,291.4,9788.0,290.2782,290.5373,290.2782,290.4177,9788.0
2025-06-05 14:00:00,291.32,291.46,291.16,291.46,5298.0,290.338,290.4775,290.1785,290.4775,5298.0
2025-06-05 14:05:00,291.32,291.37,290.82,290.94,2753.0,290.338,290.3878,289.8397,289.9593,2753.0
2025-06-05 14:10:00,290.94,291.05,290.75,291.0,3784.0,289.9593,290.0689,289.7699,290.0191,3784.0
2025-06-05 14:15:00,291.07,291.32,290.82,291.32,17379.0,290.0888,290.338,289.8397,290.338,17379.0
2025-06-05 14:20:00,291.22,291.86,291.22,291.86,4275.0,290.2383,290.8762,290.2383,290.8762,4275.0
2025-06-05 14:25:00,291.86,291.97,291.76,291.95,5998.0,290.8762,290.9858,290.7765,290.9659,5998.0
2025-06-05 14:30:00,292.07,292.21,291.91,292.21,4146.0,291.0855,291.225,290.926,291.225,4146.0
2025-06-05 14:35:00,292.06,292.2,291.93,292.2,6596.0,291.0755,291.215,290.9459,291.215,6596.0
2025-06-05 14:40:00,292.15,292.29,292.0,292.2,5164.0,291.1652,291.3047,291.0157,291.215,5164.0
2025-06-05 14:45:00,292.22,292.26,292.1,292.17,5987.0,291.235,291.2748,291.1154,291.1851,5987.0
2025-06-05 14:50:00,292.17,292.28,291.72,291.76,26555.0,291.1851,291.2948,290.7367,290.7765,26555.0
2025-06-05 14:55:00,291.76,291.81,291.55,291.74,6702.0,290.7765,290.8263,290.5672,290.7566,6702.0
2025-06-05 15:00:00,291.58,291.92,291.57,291.64,6909.0,290.5971,290.936,290.5872,290.6569,6909.0
2025-06-05 15:05:00,291.64,292.1,291.64,292.09,13452.0,290.6569,291.1154,290.6569,291.1054,13452.0
2025-06-05 15:10:00,292.1,292.14,291.94,292.14,5514.0,291.1154,291.1552,290.9559,291.1552,5514.0
2025-06-05 15:15:00,292.15,292.2,291.79,291.96,15063.0,291.1652,291.215,290.8064,290.9758,15063.0
2025-06-05 15:20:00,291.92,292.21,291.86,292.11,12413.0,290.936,291.225,290.8762,291.1253,12413.0
2025-06-05 15:25:00,292.11,292.27,291.68,291.81,15448.0,291.1253,291.2848,290.6968,290.8263,15448.0
2025-06-05 15:30:00,291.78,291.82,291.4,291.41,7875.0,290.7964,290.8363,290.4177,290.4277,7875.0
2025-06-05 15:35:00,291.56,292.04,291.5,292.02,10103.0,290.5772,291.0556,290.5174,291.0356,10103.0
2025-06-05 15:40:00,292.01,292.04,291.66,291.8,7066.0,291.0257,291.0556,290.6769,290.8164,7066.0
2025-06-05 15:45:00,291.78,292.06,291.65,291.81,9532.0,290.7964,291.0755,290.6669,290.8263,9532.0
2025-06-05 15:50:00,291.92,291.92,291.31,291.33,31745.0,290.936,290.936,290.328,290.348,31745.0
2025-06-05 15:55:00,291.35,291.55,290.93,291.54,96602.0,290.3679,290.5672,289.9493,290.5573,96602.0
2025-06-06 09:30:00,294.25,294.25,292.78,293.4,26624.0,293.2581,293.2581,291.7931,292.411,26624.0
2025-06-06 09:35:00,293.4,294.26,293.15,294.25,4592.0,292.411,293.2681,292.1618,293.2581,4592.0
2025-06-06 09:40:00,293.7,294.22,293.59,294.22,8375.0,292.71,293.2282,292.6003,293.2282,8375.0
2025-06-06 09:45:00,294.12,294.23,293.64,293.79,10191.0,293.1286,293.2382,292.6502,292.7997,10191.0
2025-06-06 09:50:00,293.66,294.38,293.64,294.26,7830.0,292.6701,293.3877,292.6502,293.2681,7830.0
2025-06-06 09:55:00,294.28,294.51,294.02,294.02,3032.0,293.288,293.5172,293.0289,293.0289,3032.0
2025-06-06 10:00:00,294.31,294.45,294.03,294.27,3793.0,293.3179,293.4574,293.0389,293.2781,3793.0
2025-06-06 10:05:00,294.19,294.35,293.78,294.01,3474.0,293.1983,293.3578,292.7897,293.0189,3474.0
2025-06-06 10:10:00,294.1,294.28,293.48,293.49,2730.0,293.1086,293.288,292.4907,292.5007,2730.0
2025-06-06 10:15:00,293.64,293.65,293.11,293.31,3020.0,292.6502,292.6601,292.122,292.3213,3020.0
2025-06-06 10:20:00,293.49,293.95,293.35,293.75,2661.0,292.5007,292.9591,292.3612,292.7598,2661.0
2025-06-06 10:25:00,293.96,294.13,293.94,294.13,4183.0,292.9691,293.1385,292.9492,293.1385,4183.0
2025-06-06 10:30:00,293.91,293.91,293.61,293.61,3811.0,292.9193,292.9193,292.6203,292.6203,3811.0
2025-06-06 10:35:00,293.61,293.84,293.54,293.71,3873.0,292.6203,292.8495,292.5505,292.7199,3873.0
2025-06-06 10:40:00,293.66,293.94,293.63,293.71,2387.0,292.6701,292.9492,292.6402,292.7199,2387.0
2025-06-06 10:45:00,293.59,293.59,293.28,293.31,1433.0,292.6003,292.6003,292.2914,292.3213,1433.0
2025-06-06 10:50:00,293.31,293.51,293.13,293.47,4225.0,292.3213,292.5206,292.1419,292.4808,4225.0
2025-06-06 10:55:00,293.51,293.68,293.13,293.35,3527.0,292.5206,292.69,292.1419,292.3612,3527.0
2025-06-06 11:00:00,293.28,293.29,293.11,293.21,3868.0,292.2914,292.3014,292.122,292.2216,3868.0
2025-06-06 11:05:00,293.29,293.29,292.87,293.16,4677.0,292.3014,292.3014,291.8828,292.1718,4677.0
2025-06-06 11:10:00,293.29,293.36,292.84,292.99,2125.0,292.3014,292.3711,291.8529,292.0024,2125.0
2025-06-06 11:15:00,293.07,293.09,292.36,292.37,4425.0,292.0821,292.102,291.3745,291.3845,4425.0
2025-06-06 11:20:00,292.2,292.39,292.0,292.23,3391.0,291.215,291.4044,291.0157,291.2449,3391.0
2025-06-06 11:25:00,292.44,292.46,292.3,292.31,961.0,291.4542,291.4742,291.3147,291.3247,961.0
2025-06-06 11:30:00,292.29,292.29,291.83,291.9,3397.0,291.3047,291.3047,290.8463,290.916,3397.0
2025-06-06 11:35:00,291.92,291.92,291.65,291.65,6032.0,290.936,290.936,290.6669,290.6669,6032.0
2025-06-06 11:40:00,291.46,292.23,291.46,292.13,5156.0,290.4775,291.2449,290.4775,291.1453,5156.0
2025-06-06 11:45:00,292.1,292.63,292.05,292.63,2765.0,291.1154,291.6436,291.0655,291.6436,2765.0
2025-06-06 11:50:00,292.75,292.84,292.49,292.69,3041.0,291.7632,291.8529,291.5041,291.7034,3041.0
2025-06-06 11:55:00,292.59,292.66,292.34,292.57,4684.0,291.6037,291.6735,291.3546,291.5838,4684.0
2025-06-06 12:00:00,292.62,292.73,292.55,292.73,909.0,291.6336,291.7432,291.5639,291.7432,909.0
2025-06-06 12:05:00,292.64,292.8,292.58,292.58,5663.0,291.6536,291.813,291.5938,291.5938,5663.0
2025-06-06 12:10:00,292.6,292.6,292.2,292.32,5275.0,291.6137,291.6137,291.215,291.3346,5275.0
2025-06-06 12:15:00,292.46,292.62,292.45,292.62,3299.0,291.4742,291.6336,291.4642,291.6336,3299.0
2025-06-06 12:20:00,292.64,292.77,292.58,292.66,4078.0,291.6536,291.7831,291.5938,291.6735,4078.0
2025-06-06 12:25:00,292.7,292.73,292.54,292.54,3851.0,291.7133,291.7432,291.5539,291.5539,3851.0
2025-06-06 12:30:00,292.44,292.81,292.44,292.8,2332.0,291.4542,291.823,291.4542,291.813,2332.0
2025-06-06 12:35:00,292.8,292.82,292.6,292.61,4375.0,291.813,291.8329,291.6137,291.6237,4375.0
2025-06-06 12:40:00,292.56,292.61,292.41,292.43,15105.0,291.5738,291.6237,291.4243,291.4443,15105.0
2025-06-06 12:45:00,292.42,292.63,292.37,292.63,2897.0,291.4343,291.6436,291.3845,291.6436,2897.0
2025-06-06 12:50:00,292.53,292.56,292.44,292.44,6737.0,291.5439,291.5738,291.4542,291.4542,6737.0
2025-06-06 12:55:00,292.6,292.83,292.43,292.83,1809.0,291.6137,291.8429,291.4443,291.8429,1809.0
2025-06-06 13:00:00,292.7,292.8,292.56,292.8,3856.0,291.7133,291.813,291.5738,291.813,3856.0
2025-06-06 13:05:00,292.83,292.92,292.68,292.75,2125.0,291.8429,291.9326,291.6934,291.7632,2125.0
2025-06-06 13:10:00,292.9,292.91,292.75,292.83,4025.0,291.9127,291.9226,291.7632,291.8429,4025.0
2025-06-06 13:15:00,292.72,292.72,292.45,292.71,6886.0,291.7333,291.7333,291.4642,291.7233,6886.0
2025-06-06 13:20:00,292.77,292.92,292.63,292.92,1256.0,291.7831,291.9326,291.6436,291.9326,1256.0
2025-06-06 13:25:00,292.86,292.96,292.83,292.96,900.0,291.8728,291.9725,291.8429,291.9725,900.0
2025-06-06 13:30:00,292.96,292.96,292.49,292.77,19341.0,291.9725,291.9725,291.5041,291.7831,19341.0
2025-06-06 13:35:00,292.79,292.88,292.64,292.85,2565.0,291.803,291.8927,291.6536,291.8628,2565.0
2025-06-06 13:40:00,292.84,292.85,292.53,292.53,5736.0,291.8529,291.8628,291.5439,291.5439,5736.0
2025-06-06 13:45:00,292.75,292.84,292.66,292.84,6528.0,291.7632,291.8529,291.6735,291.8529,6528.0
2025-06-06 13:50:00,292.87,292.97,292.77,292.77,11130.0,291.8828,291.9824,291.7831,291.7831,11130.0
2025-06-06 13:55:00,292.81,292.9,292.68,292.9,1959.0,291.823,291.9127,291.6934,291.9127,1959.0
2025-06-06 14:00:00,292.9,293.47,292.9,293.47,3395.0,291.9127,292.4808,291.9127,292.4808,3395.0
2025-06-06 14:05:00,293.47,293.49,293.3,293.38,7635.0,292.4808,292.5007,292.3113,292.3911,7635.0
2025-06-06 14:10:00,293.49,293.49,293.38,293.49,2055.0,292.5007,292.5007,292.3911,292.5007,2055.0
2025-06-06 14:15:00,293.49,293.67,293.48,293.66,1666.0,292.5007,292.6801,292.4907,292.6701,1666.0
2025-06-06 14:20:00,293.59,293.68,293.57,293.57,1098.0,292.6003,292.69,292.5804,292.5804,1098.0
2025-06-06 14:25:00,293.52,293.52,293.29,293.31,11878.0,292.5306,292.5306,292.3014,292.3213,11878.0
2025-06-06 14:30:00,293.31,293.63,293.31,293.51,11612.0,292.3213,292.6402,292.3213,292.5206,11612.0
2025-06-06 14:35:00,293.35,293.4,293.31,293.31,3775.0,292.3612,292.411,292.3213,292.3213,3775.0
2025-06-06 14:40:00,293.41,293.52,293.34,293.46,7023.0,292.421,292.5306,292.3512,292.4708,7023.0
2025-06-06 14:45:00,293.42,293.58,293.36,293.5,5869.0,292.4309,292.5904,292.3711,292.5107,5869.0
2025-06-06 14:50:00,293.53,293.72,293.37,293.69,13674.0,292.5406,292.7299,292.3811,292.7,13674.0
2025-06-06 14:55:00,293.59,293.66,293.49,293.5,7252.0,292.6003,292.6701,292.5007,292.5107,7252.0
2025-06-06 15:00:00,293.59,293.8,293.53,293.8,2618.0,292.6003,292.8096,292.5406,292.8096,2618.0
2025-06-06 15:05:00,293.73,293.82,293.66,293.67,3753.0,292.7399,292.8296,292.6701,292.6801,3753.0
2025-06-06 15:10:00,293.73,293.85,293.64,293.83,8273.0,292.7399,292.8595,292.6502,292.8395,8273.0
2025-06-06 15:15:00,293.79,293.8,293.54,293.65,14433.0,292.7997,292.8096,292.5505,292.6601,14433.0
2025-06-06 15:20:00,293.63,293.83,293.61,293.83,1967.0,292.6402,292.8395,292.6203,292.8395,1967.0
2025-06-06 15:25:00,293.76,293.93,293.69,293.72,9366.0,292.7698,292.9392,292.7,292.7299,9366.0
2025-06-06 15:30:00,293.66,294.0,293.63,294.0,7928.0,292.6701,293.009,292.6402,293.009,7928.0
2025-06-06 15:35:00,293.99,294.06,293.59,293.6,11003.0,292.999,293.0688,292.6003,292.6103,11003.0
2025-06-06 15:40:00,293.59,293.62,293.39,293.62,8881.0,292.6003,292.6302,292.401,292.6302,8881.0
2025-06-06 15:45:00,293.62,293.79,293.52,293.53,6408.0,292.6302,292.7997,292.5306,292.5406,6408.0
2025-06-06 15:50:00,293.53,294.02,293.53,293.89,15676.0,292.5406,293.0289,292.5406,292.8993,15676.0
2025-06-06 15:55:00,293.87,294.04,293.79,293.86,64054.0,292.8794,293.0488,292.7997,292.8694,64054.0
2025-06-09 09:30:00,292.24,293.0,291.79,292.0,14784.0,291.2549,292.0123,290.8064,291.0157,14784.0
2025-06-09 09:35:00,292.07,292.08,290.66,290.67,24813.0,291.0855,291.0954,289.6802,289.6902,24813.0
2025-06-09 09:40:00,290.56,291.18,289.46,289.55,26599.0,289.5806,290.1985,288.4843,288.574,26599.0
2025-06-09 09:45:00,289.85,289.85,288.57,288.74,20362.0,288.873,288.873,287.5973,287.7667,20362.0
2025-06-09 09:50:00,288.72,288.72,287.11,287.84,26746.0,287.7468,287.7468,286.1422,286.8697,26746.0
2025-06-09 09:55:00,287.8,287.83,286.82,287.06,40610.0,286.8299,286.8598,285.8532,286.0924,40610.0
2025-06-09 10:00:00,287.29,287.77,285.81,286.28,20586.0,286.3216,286.8,284.8466,285.315,20586.0
2025-06-09 10:05:00,286.53,287.07,285.63,285.75,11906.0,285.5641,286.1023,284.6672,284.7868,11906.0
2025-06-09 10:10:00,285.94,285.99,285.0,285.73,9940.0,284.9761,285.026,284.0393,284.7668,9940.0
2025-06-09 10:15:00,285.7,286.72,285.7,286.39,13315.0,284.7369,285.7535,284.7369,285.4246,13315.0
2025-06-09 10:20:00,286.48,286.53,285.67,286.53,17844.0,285.5143,285.5641,284.707,285.5641,17844.0
2025-06-09 10:25:00,286.56,286.98,286.23,286.47,4258.0,285.594,286.0126,285.2652,285.5043,4258.0
2025-06-09 10:30:00,286.22,286.45,285.84,285.91,7327.0,285.2552,285.4844,284.8765,284.9462,7327.0
2025-06-09 10:35:00,285.96,286.06,284.83,284.83,6798.0,284.9961,285.0957,283.8699,283.8699,6798.0
2025-06-09 10:40:00,284.81,285.05,284.28,285.05,4652.0,283.8499,284.0891,283.3217,284.0891,4652.0
2025-06-09 10:45:00,285.13,285.13,284.19,284.7,11531.0,284.1689,284.1689,283.232,283.7403,11531.0
2025-06-09 10:50:00,284.7,285.48,284.57,285.43,13301.0,283.7403,284.5177,283.6108,284.4679,13301.0
2025-06-09 10:55:00,285.36,286.11,285.36,286.11,9735.0,284.3981,285.1456,284.3981,285.1456,9735.0
2025-06-09 11:00:00,286.36,286.42,285.51,285.51,9998.0,285.3947,285.4545,284.5476,284.5476,9998.0
2025-06-09 11:05:00,285.55,285.68,284.97,285.07,7103.0,284.5874,284.717,284.0094,284.1091,7103.0
2025-06-09 11:10:00,285.23,285.94,285.23,285.87,5544.0,284.2685,284.9761,284.2685,284.9064,5544.0
2025-06-09 11:15:00,285.97,286.09,285.86,285.88,7699.0,285.006,285.1256,284.8964,284.9163,7699.0
2025-06-09 11:20:00,286.01,286.4,285.87,286.25,7375.0,285.0459,285.4346,284.9064,285.2851,7375.0
2025-06-09 11:25:00,286.23,286.3,285.93,285.98,5025.0,285.2652,285.3349,284.9662,285.016,5025.0
2025-06-09 11:30:00,286.19,286.61,286.05,286.61,5245.0,285.2253,285.6439,285.0858,285.6439,5245.0
2025-06-09 11:35:00,286.55,287.06,286.55,286.83,7586.0,285.5841,286.0924,285.5841,285.8631,7586.0
2025-06-09 11:40:00,287.01,287.15,287.01,287.03,3030.0,286.0425,286.1821,286.0425,286.0625,3030.0
2025-06-09 11:45:00,287.13,287.47,287.13,287.47,10597.0,286.1621,286.501,286.1621,286.501,10597.0
2025-06-09 11:50:00,287.35,287.73,287.33,287.59,8121.0,286.3814,286.7601,286.3614,286.6206,8121.0
2025-06-09 11:55:00,287.62,287.74,287.4,287.52,3935.0,286.6505,286.7701,286.4312,286.5508,3935.0
2025-06-09 12:00:00,287.63,287.63,287.2,287.3,4516.0,286.6604,286.6604,286.2319,286.3316,4516.0
2025-06-09 12:05:00,287.31,287.71,287.3,287.57,5879.0,286.3415,286.7402,286.3316,286.6006,5879.0
2025-06-09 12:10:00,287.68,287.99,287.61,287.99,4198.0,286.7103,287.0192,286.6405,287.0192,4198.0
2025-06-09 12:15:00,288.06,288.2,288.01,288.12,2932.0,287.089,287.2285,287.0392,287.1488,2932.0
2025-06-09 12:20:00,288.12,288.2,287.96,287.98,10346.0,287.1488,287.2285,286.9893,287.0093,10346.0
2025-06-09 12:25:00,287.98,288.1,287.91,287.92,8840.0,287.0093,287.1289,286.9395,286.9495,8840.0
2025-06-09 12:30:00,287.91,288.13,287.91,288.1,4839.0,286.9395,287.1588,286.9395,287.1289,4839.0
2025-06-09 12:35:00,288.1,288.17,287.94,288.1,5332.0,287.1289,287.1986,286.9694,287.1289,5332.0
2025-06-09 12:40:00,288.1,288.27,288.09,288.26,5074.0,287.1289,287.2983,287.1189,287.2883,5074.0
2025-06-09 12:45:00,288.27,288.44,288.15,288.44,6799.0,287.2983,287.4677,287.1787,287.4677,6799.0
2025-06-09 12:50:00,288.44,288.92,288.38,288.84,5246.0,287.4677,287.9461,287.4079,287.8664,5246.0
2025-06-09 12:55:00,288.84,288.84,288.57,288.62,2523.0,287.8664,287.8664,287.5973,287.6471,2523.0
2025-06-09 13:00:00,288.47,288.95,288.47,288.88,5551.0,287.4976,287.976,287.4976,287.9062,5551.0
2025-06-09 13:05:00,288.93,289.05,288.84,288.84,4983.0,287.9561,288.0757,287.8664,287.8664,4983.0
2025-06-09 13:10:00,288.85,289.18,288.79,289.16,6756.0,287.8763,288.2052,287.8165,288.1853,6756.0
2025-06-09 13:15:00,289.16,289.39,289.03,289.05,7309.0,288.1853,288.4145,288.0557,288.0757,7309.0
2025-06-09 13:20:00,289.12,289.33,289.11,289.17,3854.0,288.1454,288.3547,288.1354,288.1952,3854.0
2025-06-09 13:25:00,289.26,289.54,289.26,289.49,8859.0,288.2849,288.564,288.2849,288.5142,8859.0
2025-06-09 13:30:00,289.58,289.6,289.42,289.5,5145.0,288.6039,288.6238,288.4444,288.5241,5145.0
2025-06-09 13:35:00,289.43,289.68,289.43,289.55,7452.0,288.4544,288.7035,288.4544,288.574,7452.0
2025-06-09 13:40:00,289.52,289.78,289.29,289.68,6142.0,288.5441,288.8032,288.3148,288.7035,6142.0
2025-06-09 13:45:00,289.61,290.07,289.59,290.01,2748.0,288.6338,289.0922,288.6138,289.0324,2748.0
2025-06-09 13:50:00,290.01,290.01,289.71,289.87,4110.0,289.0324,289.0324,288.7334,288.8929,4110.0
2025-06-09 13:55:00,289.84,289.97,289.84,289.88,9765.0,288.863,288.9926,288.863,288.9029,9765.0
2025-06-09 14:00:00,289.9,290.2,289.88,290.05,6195.0,288.9228,289.2218,288.9029,289.0723,6195.0
2025-06-09 14:05:00,290.09,290.24,290.07,290.11,5198.0,289.1121,289.2616,289.0922,289.1321,5198.0
2025-06-09 14:10:00,290.11,290.24,290.03,290.13,7054.0,289.1321,289.2616,289.0523,289.152,7054.0
2025-06-09 14:15:00,290.14,290.26,290.14,290.19,5524.0,289.162,289.2816,289.162,289.2118,5524.0
2025-06-09 14:20:00,290.21,290.22,290.0,290.0,6088.0,289.2317,289.2417,289.0224,289.0224,6088.0
2025-06-09 14:25:00,290.07,290.17,289.9,289.96,6059.0,289.0922,289.1919,288.9228,288.9826,6059.0
2025-06-09 14:30:00,289.96,290.06,289.94,289.95,6144.0,288.9826,289.0822,288.9627,288.9726,6144.0
2025-06-09 14:35:00,290.02,290.12,289.95,290.0,8098.0,289.0424,289.142,288.9726,289.0224,8098.0
2025-06-09 14:40:00,289.97,290.09,289.96,290.03,4533.0,288.9926,289.1121,288.9826,289.0523,4533.0
2025-06-09 14:45:00,290.03,290.13,289.95,290.12,4299.0,289.0523,289.152,288.9726,289.142,4299.0
2025-06-09 14:50:00,290.06,290.13,289.97,289.97,7252.0,289.0822,289.152,288.9926,288.9926,7252.0
2025-06-09 14:55:00,289.97,290.25,289.97,290.11,7552.0,288.9926,289.2716,288.9926,289.1321,7552.0
2025-06-09 15:00:00,290.17,290.24,290.08,290.15,7221.0,289.1919,289.2616,289.1022,289.1719,7221.0
2025-06-09 15:05:00,290.18,290.45,290.17,290.45,13814.0,289.2018,289.4709,289.1919,289.4709,13814.0
2025-06-09 15:10:00,290.43,290.59,290.33,290.34,11772.0,289.451,289.6105,289.3513,289.3613,11772.0
2025-06-09 15:15:00,290.26,290.35,290.18,290.22,9616.0,289.2816,289.3713,289.2018,289.2417,9616.0
2025-06-09 15:20:00,290.21,290.27,290.05,290.15,8304.0,289.2317,289.2915,289.0723,289.1719,8304.0
2025-06-09 15:25:00,290.18,290.18,289.91,290.08,11893.0,289.2018,289.2018,288.9328,289.1022,11893.0
2025-06-09 15:30:00,290.05,290.08,289.96,290.03,8872.0,289.0723,289.1022,288.9826,289.0523,8872.0
2025-06-09 15:35:00,290.07,290.34,290.07,290.23,12762.0,289.0922,289.3613,289.0922,289.2517,12762.0
2025-06-09 15:40:00,290.24,290.37,290.13,290.37,19421.0,289.2616,289.3912,289.152,289.3912,19421.0
2025-06-09 15:45:00,290.37,290.51,290.26,290.45,16293.0,289.3912,289.5307,289.2816,289.4709,16293.0
2025-06-09 15:50:00,290.45,290.59,290.17,290.21,24804.0,289.4709,289.6105,289.1919,289.2317,24804.0
2025-06-09 15:55:00,290.28,290.31,289.65,289.79,90806.0,289.3015,289.3314,288.6736,288.8132,90806.0
2025-06-10 09:30:00,288.69,289.92,287.61,287.61,23625.0,287.7169,288.9427,286.6405,286.6405,23625.0
2025-06-10 09:35:00,287.5,288.74,287.14,288.22,8959.0,286.5309,287.7667,286.1721,287.2484,8959.0
2025-06-10 09:40:00,288.22,288.22,287.54,287.56,5946.0,287.2484,287.2484,286.5707,286.5907,5946.0
2025-06-10 09:45:00,287.56,288.17,287.15,287.56,6904.0,286.5907,287.1986,286.1821,286.5907,6904.0
2025-06-10 09:50:00,287.83,287.98,287.34,287.54,2993.0,286.8598,287.0093,286.3714,286.5707,2993.0
2025-06-10 09:55:00,287.47,287.47,286.85,287.05,6216.0,286.501,286.501,285.8831,286.0824,6216.0
2025-06-10 10:00:00,287.13,287.46,285.65,286.53,11922.0,286.1621,286.491,284.6871,285.5641,11922.0
2025-06-10 10:05:00,286.77,287.27,286.5,287.15,4209.0,285.8033,286.3017,285.5342,286.1821,4209.0
2025-06-10 10:10:00,287.18,287.34,286.36,286.43,4549.0,286.212,286.3714,285.3947,285.4645,4549.0
2025-06-10 10:15:00,286.69,287.0,286.16,287.0,5735.0,285.7236,286.0326,285.1954,286.0326,5735.0
2025-06-10 10:20:00,287.0,287.46,286.9,287.21,3507.0,286.0326,286.491,285.9329,286.2419,3507.0
2025-06-10 10:25:00,287.21,287.29,286.72,286.85,3640.0,286.2419,286.3216,285.7535,285.8831,3640.0
2025-06-10 10:30:00,286.45,286.45,285.9,285.9,4917.0,285.4844,285.4844,284.9363,284.9363,4917.0
2025-06-10 10:35:00,285.77,286.64,285.63,286.5,6915.0,284.8067,285.6738,284.6672,285.5342,6915.0
2025-06-10 10:40:00,286.63,287.09,286.42,286.95,7783.0,285.6638,286.1223,285.4545,285.9827,7783.0
2025-06-10 10:45:00,287.12,287.23,286.34,286.93,5647.0,286.1522,286.2618,285.3748,285.9628,5647.0
2025-06-10 10:50:00,286.94,287.09,286.75,286.76,3357.0,285.9728,286.1223,285.7834,285.7934,3357.0
2025-06-10 10:55:00,286.77,286.95,286.59,286.73,10961.0,285.8033,285.9827,285.6239,285.7635,10961.0
2025-06-10 11:00:00,286.7,287.01,286.6,286.71,6405.0,285.7336,286.0425,285.6339,285.7435,6405.0
2025-06-10 11:05:00,286.71,286.82,286.5,286.76,3683.0,285.7435,285.8532,285.5342,285.7934,3683.0
2025-06-10 11:10:00,286.76,287.07,286.28,286.28,7750.0,285.7934,286.1023,285.315,285.315,7750.0
2025-06-10 11:15:00,286.44,286.47,286.01,286.2,3470.0,285.4744,285.5043,285.0459,285.2353,3470.0
2025-06-10 11:20:00,286.22,286.6,286.21,286.44,5199.0,285.2552,285.6339,285.2452,285.4744,5199.0
2025-06-10 11:25:00,286.44,286.89,286.44,286.62,2968.0,285.4744,285.9229,285.4744,285.6538,2968.0
2025-06-10 11:30:00,286.71,287.58,286.63,287.58,12007.0,285.7435,286.6106,285.6638,286.6106,12007.0
2025-06-10 11:35:00,287.47,287.49,286.8,287.08,5839.0,286.501,286.5209,285.8332,286.1123,5839.0
2025-06-10 11:40:00,286.87,286.87,286.55,286.56,1722.0,285.903,285.903,285.5841,285.594,1722.0
2025-06-10 11:45:00,286.61,286.61,286.35,286.35,1929.0,285.6439,285.6439,285.3848,285.3848,1929.0
2025-06-10 11:50:00,286.35,286.67,286.3,286.56,5727.0,285.3848,285.7037,285.3349,285.594,5727.0
2025-06-10 11:55:00,286.59,286.7,286.53,286.53,748.0,285.6239,285.7336,285.5641,285.5641,748.0
2025-06-10 12:00:00,286.56,286.7,286.43,286.56,4912.0,285.594,285.7336,285.4645,285.594,4912.0
2025-06-10 12:05:00,286.63,286.66,286.47,286.61,3950.0,285.6638,285.6937,285.5043,285.6439,3950.0
2025-06-10 12:10:00,286.69,286.84,286.57,286.84,1971.0,285.7236,285.8731,285.604,285.8731,1971.0
2025-06-10 12:15:00,286.77,286.91,286.72,286.77,4288.0,285.8033,285.9429,285.7535,285.8033,4288.0
2025-06-10 12:20:00,286.8,287.0,286.8,286.86,3140.0,285.8332,286.0326,285.8332,285.893,3140.0
2025-06-10 12:25:00,286.85,287.0,286.85,286.89,4004.0,285.8831,286.0326,285.8831,285.9229,4004.0
2025-06-10 12:30:00,286.88,287.26,286.88,287.25,4648.0,285.913,286.2917,285.913,286.2817,4648.0
2025-06-10 12:35:00,287.26,287.46,287.25,287.35,3243.0,286.2917,286.491,286.2817,286.3814,3243.0
2025-06-10 12:40:00,287.35,287.52,287.35,287.48,2931.0,286.3814,286.5508,286.3814,286.5109,2931.0
2025-06-10 12:45:00,287.47,287.48,287.26,287.29,3232.0,286.501,286.5109,286.2917,286.3216,3232.0
2025-06-10 12:50:00,287.26,287.26,287.09,287.14,7932.0,286.2917,286.2917,286.1223,286.1721,7932.0
2025-06-10 12:55:00,287.14,287.24,286.93,286.93,4098.0,286.1721,286.2718,285.9628,285.9628,4098.0
2025-06-10 13:00:00,286.93,286.98,286.86,286.88,3446.0,285.9628,286.0126,285.893,285.913,3446.0
2025-06-10 13:05:00,286.88,287.17,286.75,287.13,4306.0,285.913,286.202,285.7834,286.1621,4306.0
2025-06-10 13:10:00,287.16,287.59,287.12,287.46,3524.0,286.192,286.6206,286.1522,286.491,3524.0
2025-06-10 13:15:00,287.46,287.49,287.33,287.34,4076.0,286.491,286.5209,286.3614,286.3714,4076.0
2025-06-10 13:20:00,287.36,287.51,287.33,287.51,5026.0,286.3913,286.5408,286.3614,286.5408,5026.0
2025-06-10 13:25:00,287.38,287.77,287.38,287.75,2567.0,286.4113,286.8,286.4113,286.78,2567.0
2025-06-10 13:30:00,287.78,287.82,287.7,287.78,3071.0,286.8099,286.8498,286.7302,286.8099,3071.0
2025-06-10 13:35:00,287.81,287.99,287.75,287.98,4317.0,286.8398,287.0192,286.78,287.0093,4317.0
2025-06-10 13:40:00,287.88,288.04,287.78,287.79,3635.0,286.9096,287.0691,286.8099,286.8199,3635.0
2025-06-10 13:45:00,287.78,287.86,287.66,287.81,2093.0,286.8099,286.8897,286.6903,286.8398,2093.0
2025-06-10 13:50:00,287.85,288.11,287.85,288.11,5458.0,286.8797,287.1388,286.8797,287.1388,5458.0
2025-06-10 13:55:00,288.04,288.08,287.73,287.74,5239.0,287.0691,287.1089,286.7601,286.7701,5239.0
2025-06-10 14:00:00,287.75,287.8,287.56,287.78,3770.0,286.78,286.8299,286.5907,286.8099,3770.0
2025-06-10 14:05:00,287.64,287.77,287.53,287.62,6232.0,286.6704,286.8,286.5608,286.6505,6232.0
2025-06-10 14:10:00,287.52,287.52,287.12,287.13,2871.0,286.5508,286.5508,286.1522,286.1621,2871.0
2025-06-10 14:15:00,287.14,287.18,286.72,286.77,6110.0,286.1721,286.212,285.7535,285.8033,6110.0
2025-06-10 14:20:00,286.78,286.88,286.55,286.87,4567.0,285.8133,285.913,285.5841,285.903,4567.0
2025-06-10 14:25:00,286.87,287.0,286.73,286.96,4217.0,285.903,286.0326,285.7635,285.9927,4217.0
2025-06-10 14:30:00,287.03,287.03,286.7,286.73,2200.0,286.0625,286.0625,285.7336,285.7635,2200.0
2025-06-10 14:35:00,286.74,287.22,286.73,287.18,5869.0,285.7734,286.2518,285.7635,286.212,5869.0
2025-06-10 14:40:00,287.18,287.32,287.12,287.12,2609.0,286.212,286.3515,286.1522,286.1522,2609.0
2025-06-10 14:45:00,287.12,287.49,287.12,287.37,5948.0,286.1522,286.5209,286.1522,286.4013,5948.0
2025-06-10 14:50:00,287.37,287.37,287.25,287.29,4164.0,286.4013,286.4013,286.2817,286.3216,4164.0
2025-06-10 14:55:00,287.31,287.35,287.1,287.14,12797.0,286.3415,286.3814,286.1322,286.1721,12797.0
2025-06-10 15:00:00,287.18,287.35,287.11,287.31,9388.0,286.212,286.3814,286.1422,286.3415,9388.0
2025-06-10 15:05:00,287.31,287.6,287.24,287.5,5630.0,286.3415,286.6305,286.2718,286.5309,5630.0
2025-06-10 15:10:00,287.5,287.51,287.11,287.22,7470.0,286.5309,286.5408,286.1422,286.2518,7470.0
2025-06-10 15:15:00,287.18,287.34,287.12,287.12,8558.0,286.212,286.3714,286.1522,286.1522,8558.0
2025-06-10 15:20:00,287.19,287.3,287.11,287.17,5556.0,286.2219,286.3316,286.1422,286.202,5556.0
2025-06-10 15:25:00,287.2,287.28,286.84,286.93,31627.0,286.2319,286.3116,285.8731,285.9628,31627.0
2025-06-10 15:30:00,286.87,286.98,286.47,286.47,5991.0,285.903,286.0126,285.5043,285.5043,5991.0
2025-06-10 15:35:00,286.42,286.47,286.15,286.16,18786.0,285.4545,285.5043,285.1854,285.1954,18786.0
2025-06-10 15:40:00,286.16,286.2,285.87,285.93,22896.0,285.1954,285.2353,284.9064,284.9662,22896.0
2025-06-10 15:45:00,285.99,286.19,285.69,285.75,21727.0,285.026,285.2253,284.727,284.7868,21727.0
2025-06-10 15:50:00,285.75,286.06,285.7,285.93,69386.0,284.7868,285.0957,284.7369,284.9662,69386.0
2025-06-10 15:55:00,285.96,286.42,285.79,286.27,195637.0,284.9961,285.4545,284.8266,285.305,195637.0
2025-06-11 09:30:00,285.53,286.23,283.2,284.31,44964.0,284.5675,285.2652,282.2454,283.3516,44964.0
2025-06-11 09:35:00,284.37,285.19,283.61,285.12,14435.0,283.4114,284.2287,282.654,284.1589,14435.0
2025-06-11 09:40:00,285.23,285.56,284.87,285.0,7053.0,284.2685,284.5974,283.9097,284.0393,7053.0
2025-06-11 09:45:00,285.0,285.4,284.61,285.17,11858.0,284.0393,284.438,283.6506,284.2087,11858.0
2025-06-11 09:50:00,285.17,285.18,284.61,284.86,9591.0,284.2087,284.2187,283.6506,283.8998,9591.0
2025-06-11 09:55:00,284.9,285.05,284.56,284.67,15045.0,283.9396,284.0891,283.6008,283.7104,15045.0
2025-06-11 10:00:00,284.67,285.51,284.41,285.23,20998.0,283.7104,284.5476,283.4513,284.2685,20998.0
2025-06-11 10:05:00,285.32,286.1,285.21,285.59,19270.0,284.3582,285.1356,284.2486,284.6273,19270.0
2025-06-11 10:10:00,285.66,285.69,285.03,285.48,7423.0,284.6971,284.727,284.0692,284.5177,7423.0
2025-06-11 10:15:00,285.48,286.03,285.46,285.81,7829.0,284.5177,285.0658,284.4978,284.8466,7829.0
2025-06-11 10:20:00,285.69,285.69,285.06,285.29,5370.0,284.727,284.727,284.0991,284.3283,5370.0
2025-06-11 10:25:00,285.17,285.89,285.16,285.75,12794.0,284.2087,284.9263,284.1988,284.7868,12794.0
2025-06-11 10:30:00,285.94,286.14,285.49,285.9,4276.0,284.9761,285.1755,284.5277,284.9363,4276.0
2025-06-11 10:35:00,286.12,286.13,285.81,285.93,3142.0,285.1555,285.1655,284.8466,284.9662,3142.0
2025-06-11 10:40:00,285.89,286.11,285.58,285.58,6306.0,284.9263,285.1456,284.6173,284.6173,6306.0
2025-06-11 10:45:00,285.74,285.9,285.48,285.55,32614.0,284.7768,284.9363,284.5177,284.5874,32614.0
2025-06-11 10:50:00,285.69,285.96,285.46,285.5,11660.0,284.727,284.9961,284.4978,284.5376,11660.0
2025-06-11 10:55:00,285.5,286.16,285.39,285.83,13539.0,284.5376,285.1954,284.428,284.8665,13539.0
2025-06-11 11:00:00,285.93,286.21,285.8,286.0,5511.0,284.9662,285.2452,284.8366,285.0359,5511.0
2025-06-11 11:05:00,285.99,286.18,285.9,286.18,7467.0,285.026,285.2153,284.9363,285.2153,7467.0
2025-06-11 11:10:00,286.22,286.28,285.75,285.88,2413.0,285.2552,285.315,284.7868,284.9163,2413.0
2025-06-11 11:15:00,285.88,286.21,285.88,286.1,3850.0,284.9163,285.2452,284.9163,285.1356,3850.0
2025-06-11 11:20:00,286.13,286.14,285.67,285.88,3452.0,285.1655,285.1755,284.707,284.9163,3452.0
2025-06-11 11:25:00,285.89,285.99,285.64,285.83,7519.0,284.9263,285.026,284.6771,284.8665,7519.0
2025-06-11 11:30:00,285.83,286.1,285.49,286.01,11520.0,284.8665,285.1356,284.5277,285.0459,11520.0
2025-06-11 11:35:00,286.15,286.46,286.15,286.17,9808.0,285.1854,285.4944,285.1854,285.2054,9808.0
2025-06-11 11:40:00,286.13,286.26,286.0,286.26,3722.0,285.1655,285.2951,285.0359,285.2951,3722.0
2025-06-11 11:45:00,286.28,286.35,286.1,286.31,3492.0,285.315,285.3848,285.1356,285.3449,3492.0
2025-06-11 11:50:00,286.36,286.44,286.24,286.36,2187.0,285.3947,285.4744,285.2751,285.3947,2187.0
2025-06-11 11:55:00,286.35,286.35,286.05,286.16,2307.0,285.3848,285.3848,285.0858,285.1954,2307.0
2025-06-11 12:00:00,286.28,286.34,285.74,285.74,3901.0,285.315,285.3748,284.7768,284.7768,3901.0
2025-06-11 12:05:00,285.74,285.97,285.63,285.76,6830.0,284.7768,285.006,284.6672,284.7967,6830.0
2025-06-11 12:10:00,285.8,286.21,285.79,286.18,5494.0,284.8366,285.2452,284.8266,285.2153,5494.0
2025-06-11 12:15:00,286.13,286.59,286.13,286.48,2870.0,285.1655,285.6239,285.1655,285.5143,2870.0
2025-06-11 12:20:00,286.47,286.62,286.36,286.43,2809.0,285.5043,285.6538,285.3947,285.4645,2809.0
2025-06-11 12:25:00,286.34,286.34,286.1,286.15,2218.0,285.3748,285.3748,285.1356,285.1854,2218.0
2025-06-11 12:30:00,286.22,286.42,286.22,286.34,1176.0,285.2552,285.4545,285.2552,285.3748,1176.0
2025-06-11 12:35:00,286.29,286.29,286.0,286.16,2190.0,285.325,285.325,285.0359,285.1954,2190.0
2025-06-11 12:40:00,286.21,286.46,286.1,286.46,3726.0,285.2452,285.4944,285.1356,285.4944,3726.0
2025-06-11 12:45:00,286.44,286.87,286.43,286.71,13645.0,285.4744,285.903,285.4645,285.7435,13645.0
2025-06-11 12:50:00,286.71,286.85,286.7,286.83,1546.0,285.7435,285.8831,285.7336,285.8631,1546.0
2025-06-11 12:55:00,286.77,286.88,286.68,286.82,3296.0,285.8033,285.913,285.7136,285.8532,3296.0
2025-06-11 13:00:00,286.65,286.89,286.65,286.79,2826.0,285.6837,285.9229,285.6837,285.8233,2826.0
2025-06-11 13:05:00,286.92,286.92,286.64,286.69,3345.0,285.9528,285.9528,285.6738,285.7236,3345.0
2025-06-11 13:10:00,286.57,286.57,286.38,286.38,2865.0,285.604,285.604,285.4147,285.4147,2865.0
2025-06-11 13:15:00,286.61,286.73,286.52,286.59,5494.0,285.6439,285.7635,285.5542,285.6239,5494.0
2025-06-11 13:20:00,286.66,286.66,286.55,286.65,1896.0,285.6937,285.6937,285.5841,285.6837,1896.0
2025-06-11 13:25:00,286.66,286.76,286.6,286.72,7200.0,285.6937,285.7934,285.6339,285.7535,7200.0
2025-06-11 13:30:00,286.76,286.76,286.29,286.4,6232.0,285.7934,285.7934,285.325,285.4346,6232.0
2025-06-11 13:35:00,286.29,286.39,286.26,286.32,4355.0,285.325,285.4246,285.2951,285.3549,4355.0
2025-06-11 13:40:00,286.36,286.39,286.21,286.25,3764.0,285.3947,285.4246,285.2452,285.2851,3764.0
2025-06-11 13:45:00,286.23,286.31,286.09,286.23,7094.0,285.2652,285.3449,285.1256,285.2652,7094.0
2025-06-11 13:50:00,286.22,286.33,286.19,286.23,2339.0,285.2552,285.3648,285.2253,285.2652,2339.0
2025-06-11 13:55:00,286.31,286.34,286.11,286.11,2173.0,285.3449,285.3748,285.1456,285.1456,2173.0
2025-06-11 14:00:00,286.14,286.14,285.5,285.61,5747.0,285.1755,285.1755,284.5376,284.6472,5747.0
2025-06-11 14:05:00,285.67,285.8,285.56,285.68,2050.0,284.707,284.8366,284.5974,284.717,2050.0
2025-06-11 14:10:00,285.59,285.69,285.35,285.38,7085.0,284.6273,284.727,284.3881,284.418,7085.0
2025-06-11 14:15:00,285.33,285.35,285.11,285.35,5826.0,284.3682,284.3881,284.1489,284.3881,5826.0
2025-06-11 14:20:00,285.22,285.49,285.22,285.46,6207.0,284.2586,284.5277,284.2586,284.4978,6207.0
2025-06-11 14:25:00,285.45,285.49,285.32,285.49,5891.0,284.4878,284.5277,284.3582,284.5277,5891.0
2025-06-11 14:30:00,285.39,285.62,285.15,285.34,5600.0,284.428,284.6572,284.1888,284.3782,5600.0
2025-06-11 14:35:00,285.38,285.56,285.37,285.47,4602.0,284.418,284.5974,284.4081,284.5077,4602.0
2025-06-11 14:40:00,285.46,285.61,285.37,285.54,4125.0,284.4978,284.6472,284.4081,284.5775,4125.0
2025-06-11 14:45:00,285.5,285.68,285.49,285.68,3711.0,284.5376,284.717,284.5277,284.717,3711.0
2025-06-11 14:50:00,285.62,285.71,285.41,285.41,4828.0,284.6572,284.7469,284.4479,284.4479,4828.0
2025-06-11 14:55:00,285.33,285.45,285.13,285.13,4764.0,284.3682,284.4878,284.1689,284.1689,4764.0
2025-06-11 15:00:00,285.08,285.27,285.0,285.14,8529.0,284.119,284.3084,284.0393,284.1788,8529.0
2025-06-11 15:05:00,285.16,285.34,285.05,285.29,3795.0,284.1988,284.3782,284.0891,284.3283,3795.0
2025-06-11 15:10:00,285.28,285.38,285.2,285.37,7246.0,284.3184,284.418,284.2386,284.4081,7246.0
2025-06-11 15:15:00,285.37,285.45,285.22,285.33,10096.0,284.4081,284.4878,284.2586,284.3682,10096.0
2025-06-11 15:20:00,285.25,285.26,285.03,285.17,8667.0,284.2885,284.2984,284.0692,284.2087,8667.0
2025-06-11 15:25:00,285.17,285.25,284.98,285.02,13509.0,284.2087,284.2885,284.0194,284.0592,13509.0
2025-06-11 15:30:00,284.96,285.25,284.74,284.79,15141.0,283.9994,284.2885,283.7802,283.83,15141.0
2025-06-11 15:35:00,284.76,285.02,284.73,284.97,13882.0,283.8001,284.0592,283.7702,284.0094,13882.0
2025-06-11 15:40:00,285.02,285.17,284.96,285.14,14022.0,284.0592,284.2087,283.9994,284.1788,14022.0
2025-06-11 15:45:00,285.12,285.2,284.59,284.62,7575.0,284.1589,284.2386,283.6307,283.6606,7575.0
2025-06-11 15:50:00,284.63,285.44,284.46,285.14,18526.0,283.6706,284.4778,283.5011,284.1788,18526.0
2025-06-11 15:55:00,285.18,285.76,285.17,285.61,58296.0,284.2187,284.7967,284.2087,284.6472,58296.0
2025-06-12 09:30:00,284.8,285.89,284.78,285.42,17393.0,283.84,284.9263,283.82,284.4579,17393.0
2025-06-12 09:35:00,285.76,285.89,284.98,285.1,7929.0,284.7967,284.9263,284.0194,284.139,7929.0
2025-06-12 09:40:00,285.12,285.88,285.09,285.25,5152.0,284.1589,284.9163,284.129,284.2885,5152.0
2025-06-12 09:45:00,285.26,285.53,285.08,285.09,1511.0,284.2984,284.5675,284.119,284.129,1511.0
2025-06-12 09:50:00,285.12,285.47,284.78,285.47,6500.0,284.1589,284.5077,283.82,284.5077,6500.0
2025-06-12 09:55:00,285.16,285.86,285.08,285.81,5025.0,284.1988,284.8964,284.119,284.8466,5025.0
2025-06-12 10:00:00,285.62,285.96,284.99,285.77,8503.0,284.6572,284.9961,284.0293,284.8067,8503.0
2025-06-12 10:05:00,285.59,286.1,285.0,286.1,8871.0,284.6273,285.1356,284.0393,285.1356,8871.0
2025-06-12 10:10:00,286.07,286.22,285.65,286.22,14071.0,285.1057,285.2552,284.6871,285.2552,14071.0
2025-06-12 10:15:00,286.19,286.58,286.08,286.37,11572.0,285.2253,285.614,285.1157,285.4047,11572.0
2025-06-12 10:20:00,286.49,286.8,286.3,286.56,6622.0,285.5243,285.8332,285.3349,285.594,6622.0
2025-06-12 10:25:00,286.49,286.74,286.25,286.51,4828.0,285.5243,285.7734,285.2851,285.5442,4828.0
2025-06-12 10:30:00,286.45,286.8,286.33,286.6,7874.0,285.4844,285.8332,285.3648,285.6339,7874.0
2025-06-12 10:35:00,286.81,287.06,286.53,286.88,8110.0,285.8432,286.0924,285.5641,285.913,8110.0
2025-06-12 10:40:00,286.86,286.97,286.75,286.9,4564.0,285.893,286.0027,285.7834,285.9329,4564.0
2025-06-12 10:45:00,287.04,287.04,286.43,286.44,4997.0,286.0724,286.0724,285.4645,285.4744,4997.0
2025-06-12 10:50:00,286.51,286.81,286.35,286.4,5012.0,285.5442,285.8432,285.3848,285.4346,5012.0
2025-06-12 10:55:00,286.34,286.73,286.1,286.55,7757.0,285.3748,285.7635,285.1356,285.5841,7757.0
2025-06-12 11:00:00,286.55,286.78,286.39,286.78,6896.0,285.5841,285.8133,285.4246,285.8133,6896.0
2025-06-12 11:05:00,286.72,286.95,286.71,286.83,6503.0,285.7535,285.9827,285.7435,285.8631,6503.0
2025-06-12 11:10:00,286.92,287.28,286.82,287.11,8499.0,285.9528,286.3116,285.8532,286.1422,8499.0
2025-06-12 11:15:00,287.16,287.16,286.98,287.05,2360.0,286.192,286.192,286.0126,286.0824,2360.0
2025-06-12 11:20:00,287.11,287.11,286.1,286.25,4656.0,286.1422,286.1422,285.1356,285.2851,4656.0
2025-06-12 11:25:00,286.28,286.78,286.28,286.64,12263.0,285.315,285.8133,285.315,285.6738,12263.0
2025-06-12 11:30:00,286.67,287.11,286.67,287.1,5168.0,285.7037,286.1422,285.7037,286.1322,5168.0
2025-06-12 11:35:00,287.1,287.23,286.93,287.03,6519.0,286.1322,286.2618,285.9628,286.0625,6519.0
2025-06-12 11:40:00,287.04,287.09,286.82,286.82,1903.0,286.0724,286.1223,285.8532,285.8532,1903.0
2025-06-12 11:45:00,286.75,286.92,286.75,286.91,3363.0,285.7834,285.9528,285.7834,285.9429,3363.0
2025-06-12 11:50:00,286.85,287.23,286.84,287.23,6087.0,285.8831,286.2618,285.8731,286.2618,6087.0
2025-06-12 11:55:00,287.23,287.23,286.92,287.09,4283.0,286.2618,286.2618,285.9528,286.1223,4283.0
2025-06-12 12:00:00,287.06,287.07,286.71,286.78,1644.0,286.0924,286.1023,285.7435,285.8133,1644.0
2025-06-12 12:05:00,286.82,286.84,286.52,286.84,4013.0,285.8532,285.8731,285.5542,285.8731,4013.0
2025-06-12 12:10:00,286.9,287.29,286.89,287.29,1962.0,285.9329,286.3216,285.9229,286.3216,1962.0
2025-06-12 12:15:00,287.29,287.29,287.0,287.11,4670.0,286.3216,286.3216,286.0326,286.1422,4670.0
2025-06-12 12:20:00,287.07,287.2,286.68,286.68,2807.0,286.1023,286.2319,285.7136,285.7136,2807.0
2025-06-12 12:25:00,286.69,286.85,286.62,286.75,4340.0,285.7236,285.8831,285.6538,285.7834,4340.0
2025-06-12 12:30:00,286.75,286.9,286.61,286.87,5965.0,285.7834,285.9329,285.6439,285.903,5965.0
2025-06-12 12:35:00,286.87,287.1,286.83,286.98,4250.0,285.903,286.1322,285.8631,286.0126,4250.0
2025-06-12 12:40:00,286.97,287.16,286.79,287.16,3298.0,286.0027,286.192,285.8233,286.192,3298.0
2025-06-12 12:45:00,287.08,287.25,287.08,287.25,2077.0,286.1123,286.2817,286.1123,286.2817,2077.0
2025-06-12 12:50:00,287.16,287.16,286.84,286.91,2891.0,286.192,286.192,285.8731,285.9429,2891.0
2025-06-12 12:55:00,286.96,286.96,286.85,286.91,2099.0,285.9927,285.9927,285.8831,285.9429,2099.0
2025-06-12 13:00:00,286.91,287.23,286.82,286.92,5651.0,285.9429,286.2618,285.8532,285.9528,5651.0
2025-06-12 13:05:00,286.92,287.2,286.89,287.15,3760.0,285.9528,286.2319,285.9229,286.1821,3760.0
2025-06-12 13:10:00,287.12,287.21,287.03,287.15,3089.0,286.1522,286.2419,286.0625,286.1821,3089.0
2025-06-12 13:15:00,287.15,287.24,287.07,287.19,2508.0,286.1821,286.2718,286.1023,286.2219,2508.0
2025-06-12 13:20:00,287.18,287.32,287.11,287.27,4175.0,286.212,286.3515,286.1422,286.3017,4175.0
2025-06-12 13:25:00,287.24,287.25,287.1,287.23,1659.0,286.2718,286.2817,286.1322,286.2618,1659.0
2025-06-12 13:30:00,287.23,287.59,287.22,287.54,5590.0,286.2618,286.6206,286.2518,286.5707,5590.0
2025-06-12 13:35:00,287.48,287.62,287.36,287.42,2387.0,286.5109,286.6505,286.3913,286.4511,2387.0
2025-06-12 13:40:00,287.47,287.6,287.39,287.46,5252.0,286.501,286.6305,286.4212,286.491,5252.0
2025-06-12 13:45:00,287.48,287.69,287.36,287.67,3634.0,286.5109,286.7202,286.3913,286.7003,3634.0
2025-06-12 13:50:00,287.55,287.76,287.55,287.72,5189.0,286.5807,286.79,286.5807,286.7501,5189.0
2025-06-12 13:55:00,287.72,287.91,287.65,287.86,5979.0,286.7501,286.9395,286.6804,286.8897,5979.0
2025-06-12 14:00:00,287.94,287.95,287.83,287.86,6852.0,286.9694,286.9794,286.8598,286.8897,6852.0
2025-06-12 14:05:00,287.86,287.86,287.61,287.69,1893.0,286.8897,286.8897,286.6405,286.7202,1893.0
2025-06-12 14:10:00,287.69,287.88,287.67,287.82,2123.0,286.7202,286.9096,286.7003,286.8498,2123.0
2025-06-12 14:15:00,287.85,287.97,287.84,287.94,2060.0,286.8797,286.9993,286.8697,286.9694,2060.0
2025-06-12 14:20:00,287.94,288.05,287.91,287.99,12067.0,286.9694,287.079,286.9395,287.0192,12067.0
2025-06-12 14:25:00,287.97,288.02,287.72,287.81,2092.0,286.9993,287.0491,286.7501,286.8398,2092.0
2025-06-12 14:30:00,287.74,287.98,287.74,287.88,1214.0,286.7701,287.0093,286.7701,286.9096,1214.0
2025-06-12 14:35:00,288.0,288.19,287.99,288.15,4741.0,287.0292,287.2186,287.0192,287.1787,4741.0
2025-06-12 14:40:00,288.19,288.3,288.19,288.26,1907.0,287.2186,287.3282,287.2186,287.2883,1907.0
2025-06-12 14:45:00,288.26,288.33,288.12,288.2,4483.0,287.2883,287.3581,287.1488,287.2285,4483.0
2025-06-12 14:50:00,288.21,288.44,288.16,288.44,6090.0,287.2385,287.4677,287.1887,287.4677,6090.0
2025-06-12 14:55:00,288.37,288.38,288.18,288.2,7705.0,287.3979,287.4079,287.2086,287.2285,7705.0
2025-06-12 15:00:00,288.24,288.34,288.13,288.3,3920.0,287.2684,287.368,287.1588,287.3282,3920.0
2025-06-12 15:05:00,288.35,288.41,288.22,288.28,3299.0,287.378,287.4378,287.2484,287.3082,3299.0
2025-06-12 15:10:00,288.26,288.51,288.22,288.46,12451.0,287.2883,287.5375,287.2484,287.4876,12451.0
2025-06-12 15:15:00,288.5,288.74,288.5,288.55,3475.0,287.5275,287.7667,287.5275,287.5773,3475.0
2025-06-12 15:20:00,288.53,288.63,288.52,288.54,1938.0,287.5574,287.6571,287.5474,287.5674,1938.0
2025-06-12 15:25:00,288.53,288.74,288.53,288.69,2523.0,287.5574,287.7667,287.5574,287.7169,2523.0
2025-06-12 15:30:00,288.69,288.86,288.56,288.69,7701.0,287.7169,287.8863,287.5873,287.7169,7701.0
2025-06-12 15:35:00,288.61,288.8,288.54,288.61,4679.0,287.6371,287.8265,287.5674,287.6371,4679.0
2025-06-12 15:40:00,288.67,288.71,288.57,288.57,5315.0,287.6969,287.7368,287.5973,287.5973,5315.0
2025-06-12 15:45:00,288.56,288.68,288.35,288.37,10774.0,287.5873,287.7069,287.378,287.3979,10774.0
2025-06-12 15:50:00,288.34,288.94,288.28,288.76,23049.0,287.368,287.966,287.3082,287.7866,23049.0
2025-06-12 15:55:00,288.83,289.42,288.82,289.3,51167.0,287.8564,288.4444,287.8464,288.3248,51167.0
2025-06-13 09:30:00,286.47,289.0,286.47,288.24,33004.0,286.47,289.0,286.47,288.24,33004.0
2025-06-13 09:35:00,288.98,288.98,287.79,288.02,2965.0,288.98,288.98,287.79,288.02,2965.0
2025-06-13 09:40:00,287.8,288.67,287.8,288.02,1000.0,287.8,288.67,287.8,288.02,1000.0
2025-06-13 09:45:00,287.99,288.65,287.28,287.68,6834.0,287.99,288.65,287.28,287.68,6834.0
2025-06-13 09:50:00,287.68,287.68,286.81,286.98,6021.0,287.68,287.68,286.81,286.98,6021.0
2025-06-13 09:55:00,286.99,287.07,286.33,286.34,5919.0,286.99,287.07,286.33,286.34,5919.0
2025-06-13 10:00:00,286.67,287.47,286.47,287.23,6459.0,286.67,287.47,286.47,287.23,6459.0
2025-06-13 10:05:00,286.95,288.0,286.89,287.97,9420.0,286.95,288.0,286.89,287.97,9420.0
2025-06-13 10:10:00,288.04,288.04,287.47,287.48,4419.0,288.04,288.04,287.47,287.48,4419.0
2025-06-13 10:15:00,287.63,288.39,287.63,288.19,5192.0,287.63,288.39,287.63,288.19,5192.0
2025-06-13 10:20:00,288.06,288.36,288.0,288.3,3663.0,288.06,288.36,288.0,288.3,3663.0
2025-06-13 10:25:00,288.28,288.72,288.06,288.71,4149.0,288.28,288.72,288.06,288.71,4149.0
2025-06-13 10:30:00,288.55,288.7,288.35,288.7,3302.0,288.55,288.7,288.35,288.7,3302.0
2025-06-13 10:35:00,288.7,288.71,287.76,287.9,3847.0,288.7,288.71,287.76,287.9,3847.0
2025-06-13 10:40:00,287.89,287.89,287.54,287.6,1538.0,287.89,287.89,287.54,287.6,1538.0
2025-06-13 10:45:00,287.64,287.79,287.0,287.67,6893.0,287.64,287.79,287.0,287.67,6893.0
2025-06-13 10:50:00,287.63,288.02,287.63,287.85,2871.0,287.63,288.02,287.63,287.85,2871.0
2025-06-13 10:55:00,288.0,288.3,287.86,288.3,2642.0,288.0,288.3,287.86,288.3,2642.0
2025-06-13 11:00:00,288.25,288.34,288.0,288.34,3450.0,288.25,288.34,288.0,288.34,3450.0
2025-06-13 11:05:00,288.34,288.41,288.19,288.2,1862.0,288.34,288.41,288.19,288.2,1862.0
2025-06-13 11:10:00,288.28,288.51,288.28,288.44,2543.0,288.28,288.51,288.28,288.44,2543.0
2025-06-13 11:15:00,288.61,288.62,288.28,288.47,5772.0,288.61,288.62,288.28,288.47,5772.0
2025-06-13 11:20:00,288.47,288.47,287.94,287.94,6862.0,288.47,288.47,287.94,287.94,6862.0
2025-06-13 11:25:00,288.2,288.63,288.15,288.57,4353.0,288.2,288.63,288.15,288.57,4353.0
2025-06-13 11:30:00,288.7,288.7,288.38,288.54,4024.0,288.7,288.7,288.38,288.54,4024.0
2025-06-13 11:35:00,288.59,288.69,288.51,288.69,4206.0,288.59,288.69,288.51,288.69,4206.0
2025-06-13 11:40:00,288.78,288.89,288.4,288.89,2721.0,288.78,288.89,288.4,288.89,2721.0
2025-06-13 11:45:00,288.88,288.98,288.67,288.74,3918.0,288.88,288.98,288.67,288.74,3918.0
2025-06-13 11:50:00,288.73,288.79,288.59,288.66,1714.0,288.73,288.79,288.59,288.66,1714.0
2025-06-13 11:55:00,288.68,288.68,288.16,288.16,2082.0,288.68,288.68,288.16,288.16,2082.0
2025-06-13 12:00:00,288.17,288.17,287.91,288.09,3771.0,288.17,288.17,287.91,288.09,3771.0
2025-06-13 12:05:00,288.03,288.45,288.03,288.45,1050.0,288.03,288.45,288.03,288.45,1050.0
2025-06-13 12:10:00,288.29,288.41,288.28,288.34,2773.0,288.29,288.41,288.28,288.34,2773.0
2025-06-13 12:15:00,288.4,288.41,287.84,287.99,3680.0,288.4,288.41,287.84,287.99,3680.0
2025-06-13 12:20:00,288.01,288.29,287.91,288.13,3906.0,288.01,288.29,287.91,288.13,3906.0
2025-06-13 12:25:00,287.69,287.72,287.53,287.67,3058.0,287.69,287.72,287.53,287.67,3058.0
2025-06-13 12:30:00,287.65,288.06,287.64,287.85,2649.0,287.65,288.06,287.64,287.85,2649.0
2025-06-13 12:35:00,287.94,287.94,287.55,287.58,2695.0,287.94,287.94,287.55,287.58,2695.0
2025-06-13 12:40:00,287.57,287.62,287.48,287.48,1167.0,287.57,287.62,287.48,287.48,1167.0
2025-06-13 12:45:00,287.57,287.57,287.39,287.42,1276.0,287.57,287.57,287.39,287.42,1276.0
2025-06-13 12:50:00,287.3,287.72,287.22,287.69,9512.0,287.3,287.72,287.22,287.69,9512.0
2025-06-13 12:55:00,287.55,287.62,287.55,287.59,401.0,287.55,287.62,287.55,287.59,401.0
2025-06-13 13:00:00,287.59,287.59,287.47,287.47,3147.0,287.59,287.59,287.47,287.47,3147.0
2025-06-13 13:05:00,287.42,287.53,287.24,287.27,1334.0,287.42,287.53,287.24,287.27,1334.0
2025-06-13 13:10:00,287.25,287.35,287.13,287.35,2846.0,287.25,287.35,287.13,287.35,2846.0
2025-06-13 13:15:00,287.25,287.51,287.0,287.51,3339.0,287.25,287.51,287.0,287.51,3339.0
2025-06-13 13:20:00,287.38,287.45,287.21,287.21,1536.0,287.38,287.45,287.21,287.21,1536.0
2025-06-13 13:25:00,287.2,287.31,287.03,287.03,917.0,287.2,287.31,287.03,287.03,917.0
2025-06-13 13:30:00,287.05,287.2,286.88,286.88,5198.0,287.05,287.2,286.88,286.88,5198.0
2025-06-13 13:35:00,287.01,287.15,286.96,286.96,1762.0,287.01,287.15,286.96,286.96,1762.0
2025-06-13 13:40:00,287.1,287.12,286.94,286.95,1982.0,287.1,287.12,286.94,286.95,1982.0
2025-06-13 13:45:00,286.95,286.99,286.8,286.86,1610.0,286.95,286.99,286.8,286.86,1610.0
2025-06-13 13:50:00,286.92,287.03,286.8,286.92,3746.0,286.92,287.03,286.8,286.92,3746.0
2025-06-13 13:55:00,286.96,287.05,286.95,287.0,2391.0,286.96,287.05,286.95,287.0,2391.0
2025-06-13 14:00:00,286.87,287.12,286.79,286.79,4163.0,286.87,287.12,286.79,286.79,4163.0
2025-06-13 14:05:00,286.95,286.95,286.48,286.85,6732.0,286.95,286.95,286.48,286.85,6732.0
2025-06-13 14:10:00,286.82,286.87,286.72,286.87,491.0,286.82,286.87,286.72,286.87,491.0
2025-06-13 14:15:00,286.92,287.08,286.62,287.07,8595.0,286.92,287.08,286.62,287.07,8595.0
2025-06-13 14:20:00,287.15,287.17,286.8,286.81,5248.0,287.15,287.17,286.8,286.81,5248.0
2025-06-13 14:25:00,286.65,286.65,286.51,286.57,1226.0,286.65,286.65,286.51,286.57,1226.0
2025-06-13 14:30:00,286.59,286.61,286.24,286.34,6163.0,286.59,286.61,286.24,286.34,6163.0
2025-06-13 14:35:00,286.48,286.48,286.17,286.2,1768.0,286.48,286.48,286.17,286.2,1768.0
2025-06-13 14:40:00,286.38,286.61,286.38,286.51,2680.0,286.38,286.61,286.38,286.51,2680.0
2025-06-13 14:45:00,286.6,286.63,286.4,286.43,4887.0,286.6,286.63,286.4,286.43,4887.0
2025-06-13 14:50:00,286.43,286.76,286.38,286.76,5615.0,286.43,286.76,286.38,286.76,5615.0
2025-06-13 14:55:00,286.69,286.79,286.59,286.78,7695.0,286.69,286.79,286.59,286.78,7695.0
2025-06-13 15:00:00,286.78,286.92,286.51,286.92,4681.0,286.78,286.92,286.51,286.92,4681.0
2025-06-13 15:05:00,286.77,286.98,286.66,286.98,2314.0,286.77,286.98,286.66,286.98,2314.0
2025-06-13 15:10:00,287.05,287.11,286.95,287.05,4677.0,287.05,287.11,286.95,287.05,4677.0
2025-06-13 15:15:00,287.06,287.06,286.88,286.91,7081.0,287.06,287.06,286.88,286.91,7081.0
2025-06-13 15:20:00,286.99,287.13,286.95,287.13,6980.0,286.99,287.13,286.95,287.13,6980.0
2025-06-13 15:25:00,287.06,287.07,286.87,286.89,5909.0,287.06,287.07,286.87,286.89,5909.0
2025-06-13 15:30:00,286.98,287.11,286.95,287.01,6099.0,286.98,287.11,286.95,287.01,6099.0
2025-06-13 15:35:00,287.03,287.05,286.51,286.51,7905.0,287.03,287.05,286.51,286.51,7905.0
2025-06-13 15:40:00,286.43,286.67,286.35,286.43,4210.0,286.43,286.67,286.35,286.43,4210.0
2025-06-13 15:45:00,286.37,286.41,286.01,286.25,6718.0,286.37,286.41,286.01,286.25,6718.0
2025-06-13 15:50:00,286.35,286.74,286.25,286.38,21069.0,286.35,286.74,286.25,286.38,21069.0
2025-06-13 15:55:00,286.38,286.85,286.38,286.78,70534.0,286.38,286.85,286.38,286.78,70534.0
2025-06-16 09:30:00,287.59,288.97,287.0,288.5,18897.0,287.59,288.97,287.0,288.5,18897.0
2025-06-16 09:35:00,288.96,288.96,287.55,288.11,5821.0,288.96,288.96,287.55,288.11,5821.0
2025-06-16 09:40:00,287.88,288.15,287.42,287.5,19274.0,287.88,288.15,287.42,287.5,19274.0
2025-06-16 09:45:00,287.51,287.77,286.82,286.92,4848.0,287.51,287.77,286.82,286.92,4848.0
2025-06-16 09:50:00,286.67,288.1,286.58,288.08,16244.0,286.67,288.1,286.58,288.08,16244.0
2025-06-16 09:55:00,287.88,288.52,287.87,288.48,3572.0,287.88,288.52,287.87,288.48,3572.0
2025-06-16 10:00:00,288.55,289.24,288.55,289.06,4904.0,288.55,289.24,288.55,289.06,4904.0
2025-06-16 10:05:00,289.12,289.33,288.22,288.69,8156.0,289.12,289.33,288.22,288.69,8156.0
2025-06-16 10:10:00,288.69,288.99,288.14,288.59,3889.0,288.69,288.99,288.14,288.59,3889.0
2025-06-16 10:15:00,288.21,288.42,287.79,288.42,4532.0,288.21,288.42,287.79,288.42,4532.0
2025-06-16 10:20:00,288.24,288.48,288.01,288.48,2845.0,288.24,288.48,288.01,288.48,2845.0
2025-06-16 10:25:00,288.22,288.7,288.21,288.37,4542.0,288.22,288.7,288.21,288.37,4542.0
2025-06-16 10:30:00,288.54,288.98,288.53,288.86,3100.0,288.54,288.98,288.53,288.86,3100.0
2025-06-16 10:35:00,288.7,288.86,288.0,288.01,1671.0,288.7,288.86,288.0,288.01,1671.0
2025-06-16 10:40:00,288.19,288.86,288.18,288.51,7528.0,288.19,288.86,288.18,288.51,7528.0
2025-06-16 10:45:00,288.56,288.67,288.32,288.32,3703.0,288.56,288.67,288.32,288.32,3703.0
2025-06-16 10:50:00,288.47,288.47,288.32,288.32,500.0,288.47,288.47,288.32,288.32,500.0
2025-06-16 10:55:00,288.25,288.37,288.25,288.32,1001.0,288.25,288.37,288.25,288.32,1001.0
2025-06-16 11:00:00,288.48,288.48,288.12,288.3,1243.0,288.48,288.48,288.12,288.3,1243.0
2025-06-16 11:05:00,288.17,288.4,287.76,288.0,2908.0,288.17,288.4,287.76,288.0,2908.0
2025-06-16 11:10:00,287.84,288.12,287.84,287.88,3377.0,287.84,288.12,287.84,287.88,3377.0
2025-06-16 11:15:00,288.01,288.21,288.01,288.11,2243.0,288.01,288.21,288.01,288.11,2243.0
2025-06-16 11:20:00,288.18,288.41,288.11,288.11,3711.0,288.18,288.41,288.11,288.11,3711.0
2025-06-16 11:25:00,288.17,288.48,288.12,288.29,3583.0,288.17,288.48,288.12,288.29,3583.0
2025-06-16 11:30:00,288.25,288.3,288.24,288.3,4139.0,288.25,288.3,288.24,288.3,4139.0
2025-06-16 11:35:00,288.27,288.83,288.27,288.71,3372.0,288.27,288.83,288.27,288.71,3372.0
2025-06-16 11:40:00,288.76,288.91,288.6,288.6,2229.0,288.76,288.91,288.6,288.6,2229.0
2025-06-16 11:45:00,288.46,288.48,288.26,288.26,981.0,288.46,288.48,288.26,288.26,981.0
2025-06-16 11:50:00,288.19,288.25,288.09,288.09,1228.0,288.19,288.25,288.09,288.09,1228.0
2025-06-16 11:55:00,288.22,288.34,288.1,288.25,3549.0,288.22,288.34,288.1,288.25,3549.0
2025-06-16 12:00:00,288.0,288.0,287.61,287.62,1134.0,288.0,288.0,287.61,287.62,1134.0
2025-06-16 12:05:00,287.74,287.77,287.44,287.73,3694.0,287.74,287.77,287.44,287.73,3694.0
2025-06-16 12:10:00,287.7,288.06,287.7,287.77,7555.0,287.7,288.06,287.7,287.77,7555.0
2025-06-16 12:15:00,287.87,287.99,287.87,287.98,1196.0,287.87,287.99,287.87,287.98,1196.0
2025-06-16 12:20:00,287.98,288.12,287.85,287.85,1928.0,287.98,288.12,287.85,287.85,1928.0
2025-06-16 12:25:00,287.85,287.85,287.55,287.55,1505.0,287.85,287.85,287.55,287.55,1505.0
2025-06-16 12:30:00,287.7,287.82,287.57,287.59,1002.0,287.7,287.82,287.57,287.59,1002.0
2025-06-16 12:35:00,287.74,287.75,287.61,287.74,2803.0,287.74,287.75,287.61,287.74,2803.0
2025-06-16 12:40:00,287.74,287.77,287.51,287.58,4792.0,287.74,287.77,287.51,287.58,4792.0
2025-06-16 12:45:00,287.9,287.9,287.75,287.84,1206.0,287.9,287.9,287.75,287.84,1206.0
2025-06-16 12:50:00,287.75,287.75,287.67,287.67,1895.0,287.75,287.75,287.67,287.67,1895.0
2025-06-16 12:55:00,287.56,287.56,287.43,287.43,7718.0,287.56,287.56,287.43,287.43,7718.0
2025-06-16 13:00:00,287.42,287.42,287.26,287.26,12400.0,287.42,287.42,287.26,287.26,12400.0
2025-06-16 13:05:00,286.97,287.35,286.86,287.35,6186.0,286.97,287.35,286.86,287.35,6186.0
2025-06-16 13:10:00,287.35,287.51,287.18,287.18,10149.0,287.35,287.51,287.18,287.18,10149.0
2025-06-16 13:15:00,287.2,287.2,287.02,287.12,2440.0,287.2,287.2,287.02,287.12,2440.0
2025-06-16 13:20:00,287.02,287.02,286.69,286.8,1411.0,287.02,287.02,286.69,286.8,1411.0
2025-06-16 13:25:00,286.84,287.17,286.82,287.14,5665.0,286.84,287.17,286.82,287.14,5665.0
2025-06-16 13:30:00,287.15,287.36,287.15,287.25,2456.0,287.15,287.36,287.15,287.25,2456.0
2025-06-16 13:35:00,287.25,287.26,287.0,287.0,1394.0,287.25,287.26,287.0,287.0,1394.0
2025-06-16 13:40:00,287.02,287.02,286.86,286.91,1424.0,287.02,287.02,286.86,286.91,1424.0
2025-06-16 13:45:00,286.91,286.91,286.32,286.32,1904.0,286.91,286.91,286.32,286.32,1904.0
2025-06-16 13:50:00,286.49,286.59,286.14,286.14,4880.0,286.49,286.59,286.14,286.14,4880.0
2025-06-16 13:55:00,286.14,286.43,286.14,286.34,4079.0,286.14,286.43,286.14,286.34,4079.0
2025-06-16 14:00:00,286.51,286.66,286.51,286.53,1206.0,286.51,286.66,286.51,286.53,1206.0
2025-06-16 14:05:00,286.57,286.69,286.54,286.63,1500.0,286.57,286.69,286.54,286.63,1500.0
2025-06-16 14:10:00,286.69,286.84,286.64,286.68,7672.0,286.69,286.84,286.64,286.68,7672.0
2025-06-16 14:15:00,286.64,286.64,286.54,286.54,909.0,286.64,286.64,286.54,286.54,909.0
2025-06-16 14:20:00,286.35,286.49,286.35,286.49,778.0,286.35,286.49,286.35,286.49,778.0
2025-06-16 14:25:00,286.45,286.58,286.26,286.26,4165.0,286.45,286.58,286.26,286.26,4165.0
2025-06-16 14:30:00,286.36,286.44,286.27,286.43,2724.0,286.36,286.44,286.27,286.43,2724.0
2025-06-16 14:35:00,286.21,286.24,286.06,286.23,1600.0,286.21,286.24,286.06,286.23,1600.0
2025-06-16 14:40:00,286.23,286.37,286.21,286.29,12222.0,286.23,286.37,286.21,286.29,12222.0
2025-06-16 14:45:00,286.22,286.31,286.18,286.27,2658.0,286.22,286.31,286.18,286.27,2658.0
2025-06-16 14:50:00,286.31,286.33,286.17,286.23,3395.0,286.31,286.33,286.17,286.23,3395.0
2025-06-16 14:55:00,286.23,286.3,286.04,286.04,4940.0,286.23,286.3,286.04,286.04,4940.0
2025-06-16 15:00:00,286.02,286.17,286.0,286.02,7277.0,286.02,286.17,286.0,286.02,7277.0
2025-06-16 15:05:00,286.0,286.14,285.9,286.12,25979.0,286.0,286.14,285.9,286.12,25979.0
2025-06-16 15:10:00,286.09,286.18,286.0,286.0,5187.0,286.09,286.18,286.0,286.0,5187.0
2025-06-16 15:15:00,286.0,286.06,285.92,285.95,46992.0,286.0,286.06,285.92,285.95,46992.0
2025-06-16 15:20:00,285.95,286.11,285.87,285.97,42660.0,285.95,286.11,285.87,285.97,42660.0
2025-06-16 15:25:00,285.97,286.2,285.81,286.08,7015.0,285.97,286.2,285.81,286.08,7015.0
2025-06-16 15:30:00,286.08,286.08,285.68,286.0,10192.0,286.08,286.08,285.68,286.0,10192.0
2025-06-16 15:35:00,285.99,286.22,285.99,286.15,7619.0,285.99,286.22,285.99,286.15,7619.0
2025-06-16 15:40:00,286.09,286.27,285.9,286.19,15181.0,286.09,286.27,285.9,286.19,15181.0
2025-06-16 15:45:00,286.29,286.48,286.23,286.33,6140.0,286.29,286.48,286.23,286.33,6140.0
2025-06-16 15:50:00,286.29,286.81,286.26,286.81,7759.0,286.29,286.81,286.26,286.81,7759.0
2025-06-16 15:55:00,286.77,286.77,285.97,286.52,74384.0,286.77,286.77,285.97,286.52,74384.0
2025-06-17 09:30:00,285.35,286.55,284.1,284.95,24507.0,285.35,286.55,284.1,284.95,24507.0
2025-06-17 09:35:00,284.32,285.02,283.02,284.46,6279.0,284.32,285.02,283.02,284.46,6279.0
2025-06-17 09:40:00,283.89,285.82,283.89,285.81,5476.0,283.89,285.82,283.89,285.81,5476.0
2025-06-17 09:45:00,285.73,285.73,284.49,285.06,4715.0,285.73,285.73,284.49,285.06,4715.0
2025-06-17 09:50:00,285.0,285.32,284.86,284.86,1941.0,285.0,285.32,284.86,284.86,1941.0
2025-06-17 09:55:00,284.93,284.93,284.0,284.15,8269.0,284.93,284.93,284.0,284.15,8269.0
2025-06-17 10:00:00,284.48,284.66,283.93,284.02,5639.0,284.48,284.66,283.93,284.02,5639.0
2025-06-17 10:05:00,284.11,284.36,283.79,283.79,3430.0,284.11,284.36,283.79,283.79,3430.0
2025-06-17 10:10:00,284.23,284.24,283.52,284.04,7361.0,284.23,284.24,283.52,284.04,7361.0
2025-06-17 10:15:00,283.86,283.96,283.5,283.93,5687.0,283.86,283.96,283.5,283.93,5687.0
2025-06-17 10:20:00,284.2,284.3,283.84,283.84,1628.0,284.2,284.3,283.84,283.84,1628.0
2025-06-17 10:25:00,283.91,284.14,283.91,284.13,524.0,283.91,284.14,283.91,284.13,524.0
2025-06-17 10:30:00,284.1,284.37,283.82,283.82,7891.0,284.1,284.37,283.82,283.82,7891.0
2025-06-17 10:35:00,283.76,284.02,283.76,284.01,1116.0,283.76,284.02,283.76,284.01,1116.0
2025-06-17 10:40:00,283.93,283.93,283.29,283.33,1929.0,283.93,283.93,283.29,283.33,1929.0
2025-06-17 10:45:00,283.43,283.63,283.21,283.51,2116.0,283.43,283.63,283.21,283.51,2116.0
2025-06-17 10:50:00,283.54,283.6,283.23,283.24,3755.0,283.54,283.6,283.23,283.24,3755.0
2025-06-17 10:55:00,283.23,283.7,283.22,283.51,5458.0,283.23,283.7,283.22,283.51,5458.0
2025-06-17 11:00:00,283.55,283.72,283.46,283.72,728.0,283.55,283.72,283.46,283.72,728.0
2025-06-17 11:05:00,283.57,283.89,283.57,283.72,1060.0,283.57,283.89,283.57,283.72,1060.0
2025-06-17 11:10:00,283.72,283.82,283.51,283.68,2205.0,283.72,283.82,283.51,283.68,2205.0
2025-06-17 11:15:00,283.59,283.64,283.43,283.64,600.0,283.59,283.64,283.43,283.64,600.0
2025-06-17 11:20:00,283.5,283.56,283.42,283.42,700.0,283.5,283.56,283.42,283.42,700.0
2025-06-17 11:25:00,283.55,283.55,282.9,282.91,5025.0,283.55,283.55,282.9,282.91,5025.0
2025-06-17 11:30:00,283.01,283.11,282.76,283.1,2538.0,283.01,283.11,282.76,283.1,2538.0
2025-06-17 11:35:00,283.1,283.29,282.97,283.22,3871.0,283.1,283.29,282.97,283.22,3871.0
2025-06-17 11:40:00,283.25,283.25,282.93,283.05,3240.0,283.25,283.25,282.93,283.05,3240.0
2025-06-17 11:45:00,283.05,283.25,283.04,283.25,2018.0,283.05,283.25,283.04,283.25,2018.0
2025-06-17 11:50:00,283.22,283.29,283.03,283.03,1775.0,283.22,283.29,283.03,283.03,1775.0
2025-06-17 11:55:00,283.17,283.17,282.92,283.0,2841.0,283.17,283.17,282.92,283.0,2841.0
2025-06-17 12:00:00,283.06,283.38,283.05,283.26,2742.0,283.06,283.38,283.05,283.26,2742.0
2025-06-17 12:05:00,283.12,283.12,282.66,282.76,2421.0,283.12,283.12,282.66,282.76,2421.0
2025-06-17 12:10:00,283.02,283.02,282.94,282.94,700.0,283.02,283.02,282.94,282.94,700.0
2025-06-17 12:15:00,282.95,283.1,282.95,283.01,831.0,282.95,283.1,282.95,283.01,831.0
2025-06-17 12:20:00,283.01,283.11,282.73,283.06,3977.0,283.01,283.11,282.73,283.06,3977.0
2025-06-17 12:25:00,283.07,283.25,282.99,283.17,2082.0,283.07,283.25,282.99,283.17,2082.0
2025-06-17 12:30:00,283.22,283.48,283.21,283.48,4049.0,283.22,283.48,283.21,283.48,4049.0
2025-06-17 12:35:00,283.4,283.65,283.35,283.58,5467.0,283.4,283.65,283.35,283.58,5467.0
2025-06-17 12:40:00,283.57,283.58,283.41,283.41,1845.0,283.57,283.58,283.41,283.41,1845.0
2025-06-17 12:45:00,283.55,283.8,283.55,283.74,5588.0,283.55,283.8,283.55,283.74,5588.0
2025-06-17 12:50:00,283.74,284.04,283.6,284.01,4773.0,283.74,284.04,283.6,284.01,4773.0
2025-06-17 12:55:00,284.01,284.02,283.81,283.81,2124.0,284.01,284.02,283.81,283.81,2124.0
2025-06-17 13:00:00,283.84,284.33,283.83,284.27,2503.0,283.84,284.33,283.83,284.27,2503.0
2025-06-17 13:05:00,284.1,284.1,283.86,284.06,1422.0,284.1,284.1,283.86,284.06,1422.0
2025-06-17 13:10:00,283.99,283.99,283.54,283.68,1822.0,283.99,283.99,283.54,283.68,1822.0
2025-06-17 13:15:00,283.67,283.67,283.46,283.53,5956.0,283.67,283.67,283.46,283.53,5956.0
2025-06-17 13:20:00,283.38,283.38,283.15,283.15,1600.0,283.38,283.38,283.15,283.15,1600.0
2025-06-17 13:25:00,283.13,283.32,283.0,283.2,3855.0,283.13,283.32,283.0,283.2,3855.0
2025-06-17 13:30:00,283.1,283.42,283.09,283.31,2721.0,283.1,283.42,283.09,283.31,2721.0
2025-06-17 13:35:00,283.31,283.93,283.31,283.59,31518.0,283.31,283.93,283.31,283.59,31518.0
2025-06-17 13:40:00,283.53,283.67,283.16,283.16,2436.0,283.53,283.67,283.16,283.16,2436.0
2025-06-17 13:45:00,283.09,283.31,283.02,283.17,3626.0,283.09,283.31,283.02,283.17,3626.0
2025-06-17 13:50:00,283.03,283.41,282.98,283.31,6151.0,283.03,283.41,282.98,283.31,6151.0
2025-06-17 13:55:00,283.58,283.59,283.5,283.53,1200.0,283.58,283.59,283.5,283.53,1200.0
2025-06-17 14:00:00,283.41,283.47,282.78,282.88,4155.0,283.41,283.47,282.78,282.88,4155.0
2025-06-17 14:05:00,282.88,282.99,282.74,282.74,3821.0,282.88,282.99,282.74,282.74,3821.0
2025-06-17 14:10:00,282.92,283.11,282.74,283.08,3109.0,282.92,283.11,282.74,283.08,3109.0
2025-06-17 14:15:00,283.08,283.43,283.08,283.33,3521.0,283.08,283.43,283.08,283.33,3521.0
2025-06-17 14:20:00,283.35,283.35,283.21,283.22,2118.0,283.35,283.35,283.21,283.22,2118.0
2025-06-17 14:25:00,283.22,283.53,283.22,283.5,3000.0,283.22,283.53,283.22,283.5,3000.0
2025-06-17 14:30:00,283.5,283.59,283.44,283.59,800.0,283.5,283.59,283.44,283.59,800.0
2025-06-17 14:35:00,283.67,283.72,283.28,283.33,4145.0,283.67,283.72,283.28,283.33,4145.0
2025-06-17 14:40:00,283.33,283.64,283.33,283.63,5020.0,283.33,283.64,283.33,283.63,5020.0
2025-06-17 14:45:00,283.64,283.68,283.38,283.45,4004.0,283.64,283.68,283.38,283.45,4004.0
2025-06-17 14:50:00,283.45,283.45,283.28,283.34,2832.0,283.45,283.45,283.28,283.34,2832.0
2025-06-17 14:55:00,283.33,283.67,283.33,283.55,5311.0,283.33,283.67,283.33,283.55,5311.0
2025-06-17 15:00:00,283.57,283.7,283.57,283.64,2328.0,283.57,283.7,283.57,283.64,2328.0
2025-06-17 15:05:00,283.76,283.89,283.54,283.89,5390.0,283.76,283.89,283.54,283.89,5390.0
2025-06-17 15:10:00,283.76,284.02,283.71,283.86,3849.0,283.76,284.02,283.71,283.86,3849.0
2025-06-17 15:15:00,283.86,283.98,283.84,283.92,3861.0,283.86,283.98,283.84,283.92,3861.0
2025-06-17 15:20:00,283.83,284.07,283.62,284.06,4718.0,283.83,284.07,283.62,284.06,4718.0
2025-06-17 15:25:00,284.07,284.14,284.01,284.06,4535.0,284.07,284.14,284.01,284.06,4535.0
2025-06-17 15:30:00,284.0,284.1,283.91,283.92,6007.0,284.0,284.1,283.91,283.92,6007.0
2025-06-17 15:35:00,284.0,284.21,283.95,284.06,13340.0,284.0,284.21,283.95,284.06,13340.0
2025-06-17 15:40:00,284.04,284.04,283.71,283.82,10262.0,284.04,284.04,283.71,283.82,10262.0
2025-06-17 15:45:00,283.85,284.16,283.84,284.13,10044.0,283.85,284.16,283.84,284.13,10044.0
2025-06-17 15:50:00,284.08,284.29,283.61,283.62,11700.0,284.08,284.29,283.61,283.62,11700.0
2025-06-17 15:55:00,283.5,284.03,283.5,283.79,43277.0,283.5,284.03,283.5,283.79,43277.0
2025-06-18 09:30:00,283.8,284.4,282.98,283.92,15418.0,283.8,284.4,282.98,283.92,15418.0
2025-06-18 09:35:00,284.32,284.46,283.58,283.94,6885.0,284.32,284.46,283.58,283.94,6885.0
2025-06-18 09:40:00,283.97,284.0,283.18,283.19,4805.0,283.97,284.0,283.18,283.19,4805.0
2025-06-18 09:45:00,283.18,283.44,282.91,283.17,11142.0,283.18,283.44,282.91,283.17,11142.0
2025-06-18 09:50:00,283.06,283.25,282.48,283.25,13596.0,283.06,283.25,282.48,283.25,13596.0
2025-06-18 09:55:00,283.2,283.29,282.78,283.12,3940.0,283.2,283.29,282.78,283.12,3940.0
2025-06-18 10:00:00,282.93,283.2,282.8,282.89,2108.0,282.93,283.2,282.8,282.89,2108.0
2025-06-18 10:05:00,282.94,283.6,282.94,283.49,9457.0,282.94,283.6,282.94,283.49,9457.0
2025-06-18 10:10:00,283.47,283.56,282.93,283.56,12093.0,283.47,283.56,282.93,283.56,12093.0
2025-06-18 10:15:00,283.26,283.3,282.98,282.98,5921.0,283.26,283.3,282.98,282.98,5921.0
2025-06-18 10:20:00,283.17,283.3,282.64,283.11,8061.0,283.17,283.3,282.64,283.11,8061.0
2025-06-18 10:25:00,283.2,283.58,283.2,283.28,5072.0,283.2,283.58,283.2,283.28,5072.0
2025-06-18 10:30:00,283.39,283.69,283.32,283.69,1860.0,283.39,283.69,283.32,283.69,1860.0
2025-06-18 10:35:00,283.67,283.91,283.28,283.41,4404.0,283.67,283.91,283.28,283.41,4404.0
2025-06-18 10:40:00,283.47,283.72,283.0,283.0,2642.0,283.47,283.72,283.0,283.0,2642.0
2025-06-18 10:45:00,283.01,283.33,282.62,282.95,4441.0,283.01,283.33,282.62,282.95,4441.0
2025-06-18 10:50:00,283.24,283.36,283.02,283.02,2406.0,283.24,283.36,283.02,283.02,2406.0
2025-06-18 10:55:00,283.09,283.09,282.66,282.66,1782.0,283.09,283.09,282.66,282.66,1782.0
2025-06-18 11:00:00,282.71,283.11,282.51,282.95,5552.0,282.71,283.11,282.51,282.95,5552.0
2025-06-18 11:05:00,283.06,283.23,282.84,283.19,1528.0,283.06,283.23,282.84,283.19,1528.0
2025-06-18 11:10:00,283.1,283.19,282.84,282.97,2171.0,283.1,283.19,282.84,282.97,2171.0
2025-06-18 11:15:00,282.84,282.88,282.62,282.72,5186.0,282.84,282.88,282.62,282.72,5186.0
2025-06-18 11:20:00,282.71,282.99,282.47,282.47,1626.0,282.71,282.99,282.47,282.47,1626.0
2025-06-18 11:25:00,282.33,282.51,282.32,282.46,1900.0,282.33,282.51,282.32,282.46,1900.0
2025-06-18 11:30:00,282.46,282.47,282.1,282.14,3420.0,282.46,282.47,282.1,282.14,3420.0
2025-06-18 11:35:00,282.1,282.15,281.96,282.03,2935.0,282.1,282.15,281.96,282.03,2935.0
2025-06-18 11:40:00,281.92,282.09,281.79,281.84,1555.0,281.92,282.09,281.79,281.84,1555.0
2025-06-18 11:45:00,282.05,282.27,282.05,282.26,1200.0,282.05,282.27,282.05,282.26,1200.0
2025-06-18 11:50:00,282.32,282.36,282.1,282.1,717.0,282.32,282.36,282.1,282.1,717.0
2025-06-18 11:55:00,282.2,282.35,282.1,282.21,2058.0,282.2,282.35,282.1,282.21,2058.0
2025-06-18 12:00:00,282.25,282.6,282.18,282.31,2667.0,282.25,282.6,282.18,282.31,2667.0
2025-06-18 12:05:00,282.38,282.53,282.31,282.38,961.0,282.38,282.53,282.31,282.38,961.0
2025-06-18 12:10:00,282.48,282.54,282.16,282.35,4037.0,282.48,282.54,282.16,282.35,4037.0
2025-06-18 12:15:00,282.4,282.6,282.4,282.6,1123.0,282.4,282.6,282.4,282.6,1123.0
2025-06-18 12:20:00,282.54,282.54,282.36,282.47,1874.0,282.54,282.54,282.36,282.47,1874.0
2025-06-18 12:25:00,282.28,282.35,282.16,282.35,972.0,282.28,282.35,282.16,282.35,972.0
2025-06-18 12:30:00,282.3,282.45,282.12,282.19,2701.0,282.3,282.45,282.12,282.19,2701.0
2025-06-18 12:35:00,282.07,282.14,281.94,282.14,3367.0,282.07,282.14,281.94,282.14,3367.0
2025-06-18 12:40:00,281.96,282.03,281.74,281.93,7055.0,281.96,282.03,281.74,281.93,7055.0
2025-06-18 12:45:00,281.93,282.23,281.86,282.19,5447.0,281.93,282.23,281.86,282.19,5447.0
2025-06-18 12:50:00,282.06,282.44,282.06,282.28,6771.0,282.06,282.44,282.06,282.28,6771.0
2025-06-18 12:55:00,282.23,282.23,282.02,282.16,2885.0,282.23,282.23,282.02,282.16,2885.0
2025-06-18 13:00:00,282.17,282.39,282.15,282.38,5167.0,282.17,282.39,282.15,282.38,5167.0
2025-06-18 13:05:00,282.44,282.56,282.35,282.51,4295.0,282.44,282.56,282.35,282.51,4295.0
2025-06-18 13:10:00,282.59,282.59,282.38,282.38,833.0,282.59,282.59,282.38,282.38,833.0
2025-06-18 13:15:00,282.42,282.5,282.23,282.31,6038.0,282.42,282.5,282.23,282.31,6038.0
2025-06-18 13:20:00,282.45,282.61,282.38,282.51,4019.0,282.45,282.61,282.38,282.51,4019.0
2025-06-18 13:25:00,282.5,282.71,282.5,282.68,4350.0,282.5,282.71,282.5,282.68,4350.0
2025-06-18 13:30:00,282.66,282.74,282.31,282.71,3776.0,282.66,282.74,282.31,282.71,3776.0
2025-06-18 13:35:00,282.68,282.93,282.68,282.86,2552.0,282.68,282.93,282.68,282.86,2552.0
2025-06-18 13:40:00,282.79,282.79,282.7,282.7,598.0,282.79,282.79,282.7,282.7,598.0
2025-06-18 13:45:00,282.73,283.09,282.72,283.02,2153.0,282.73,283.09,282.72,283.02,2153.0
2025-06-18 13:50:00,282.96,282.96,282.88,282.88,794.0,282.96,282.96,282.88,282.88,794.0
2025-06-18 13:55:00,282.84,282.86,282.58,282.85,2859.0,282.84,282.86,282.58,282.85,2859.0
2025-06-18 14:00:00,282.86,283.35,282.22,282.25,3779.0,282.86,283.35,282.22,282.25,3779.0
2025-06-18 14:05:00,282.52,282.65,282.34,282.55,3070.0,282.52,282.65,282.34,282.55,3070.0
2025-06-18 14:10:00,282.45,282.51,282.38,282.43,3358.0,282.45,282.51,282.38,282.43,3358.0
2025-06-18 14:15:00,282.35,282.37,282.14,282.14,2336.0,282.35,282.37,282.14,282.14,2336.0
2025-06-18 14:20:00,282.36,282.42,281.98,282.42,4349.0,282.36,282.42,281.98,282.42,4349.0
2025-06-18 14:25:00,282.33,282.47,282.17,282.47,5742.0,282.33,282.47,282.17,282.47,5742.0
2025-06-18 14:30:00,282.37,282.78,282.37,282.67,5284.0,282.37,282.78,282.37,282.67,5284.0
2025-06-18 14:35:00,282.56,282.6,282.07,282.59,8541.0,282.56,282.6,282.07,282.59,8541.0
2025-06-18 14:40:00,282.47,282.97,282.36,282.88,26123.0,282.47,282.97,282.36,282.88,26123.0
2025-06-18 14:45:00,282.85,282.85,282.38,282.39,5380.0,282.85,282.85,282.38,282.39,5380.0
2025-06-18 14:50:00,282.38,282.68,282.3,282.48,9297.0,282.38,282.68,282.3,282.48,9297.0
2025-06-18 14:55:00,282.61,282.61,282.34,282.37,4989.0,282.61,282.61,282.34,282.37,4989.0
2025-06-18 15:00:00,282.24,282.29,282.14,282.14,900.0,282.24,282.29,282.14,282.14,900.0
2025-06-18 15:05:00,282.07,282.14,281.95,282.02,3169.0,282.07,282.14,281.95,282.02,3169.0
2025-06-18 15:10:00,281.91,282.02,281.58,281.73,6603.0,281.91,282.02,281.58,281.73,6603.0
2025-06-18 15:15:00,281.62,281.82,281.56,281.8,6096.0,281.62,281.82,281.56,281.8,6096.0
2025-06-18 15:20:00,281.83,282.11,281.83,282.01,6458.0,281.83,282.11,281.83,282.01,6458.0
2025-06-18 15:25:00,281.93,281.94,281.53,281.59,5017.0,281.93,281.94,281.53,281.59,5017.0
2025-06-18 15:30:00,281.59,281.62,281.39,281.47,8035.0,281.59,281.62,281.39,281.47,8035.0
2025-06-18 15:35:00,281.44,281.78,281.41,281.59,16272.0,281.44,281.78,281.41,281.59,16272.0
2025-06-18 15:40:00,281.6,281.95,281.59,281.95,6368.0,281.6,281.95,281.59,281.95,6368.0
2025-06-18 15:45:00,282.06,282.2,281.88,281.88,11026.0,282.06,282.2,281.88,281.88,11026.0
2025-06-18 15:50:00,281.84,282.25,281.84,282.13,9877.0,281.84,282.25,281.84,282.13,9877.0
2025-06-18 15:55:00,282.13,282.41,281.91,282.11,66025.0,282.13,282.41,281.91,282.11,66025.0
2025-06-20 09:30:00,283.28,284.62,283.28,283.67,285620.0,283.28,284.62,283.28,283.67,285620.0
2025-06-20 09:35:00,284.5,284.74,283.25,284.21,4586.0,284.5,284.74,283.25,284.21,4586.0
2025-06-20 09:40:00,284.21,285.0,284.12,284.75,4856.0,284.21,285.0,284.12,284.75,4856.0
2025-06-20 09:45:00,284.87,284.87,283.69,283.69,7210.0,284.87,284.87,283.69,283.69,7210.0
2025-06-20 09:50:00,283.71,283.96,283.55,283.84,3279.0,283.71,283.96,283.55,283.84,3279.0
2025-06-20 09:55:00,283.96,284.09,283.8,283.86,3660.0,283.96,284.09,283.8,283.86,3660.0
2025-06-20 10:00:00,283.87,284.61,283.65,284.53,3538.0,283.87,284.61,283.65,284.53,3538.0
2025-06-20 10:05:00,284.5,284.68,284.15,284.23,4151.0,284.5,284.68,284.15,284.23,4151.0
2025-06-20 10:10:00,284.26,284.32,284.0,284.14,3572.0,284.26,284.32,284.0,284.14,3572.0
2025-06-20 10:15:00,284.29,284.91,284.24,284.91,5700.0,284.29,284.91,284.24,284.91,5700.0
2025-06-20 10:20:00,284.53,284.87,284.51,284.63,5861.0,284.53,284.87,284.51,284.63,5861.0
2025-06-20 10:25:00,284.57,285.11,284.44,284.81,8530.0,284.57,285.11,284.44,284.81,8530.0
2025-06-20 10:30:00,284.8,285.35,284.73,285.0,4448.0,284.8,285.35,284.73,285.0,4448.0
2025-06-20 10:35:00,285.0,285.0,284.62,284.63,7863.0,285.0,285.0,284.62,284.63,7863.0
2025-06-20 10:40:00,284.73,285.14,284.46,285.14,7214.0,284.73,285.14,284.46,285.14,7214.0
2025-06-20 10:45:00,285.35,285.72,285.34,285.72,3000.0,285.35,285.72,285.34,285.72,3000.0
2025-06-20 10:50:00,285.75,286.0,285.7,286.0,7238.0,285.75,286.0,285.7,286.0,7238.0
2025-06-20 10:55:00,285.85,286.14,285.8,285.9,2449.0,285.85,286.14,285.8,285.9,2449.0
2025-06-20 11:00:00,286.03,286.32,286.03,286.31,1783.0,286.03,286.32,286.03,286.31,1783.0
2025-06-20 11:05:00,286.31,286.31,286.12,286.25,3850.0,286.31,286.31,286.12,286.25,3850.0
2025-06-20 11:10:00,286.31,286.39,285.93,285.93,13508.0,286.31,286.39,285.93,285.93,13508.0
2025-06-20 11:15:00,285.93,286.2,285.89,285.9,5031.0,285.93,286.2,285.89,285.9,5031.0
2025-06-20 11:20:00,285.84,285.84,285.41,285.65,9113.0,285.84,285.84,285.41,285.65,9113.0
2025-06-20 11:25:00,285.86,285.86,285.6,285.73,2558.0,285.86,285.86,285.6,285.73,2558.0
2025-06-20 11:30:00,285.73,285.83,285.38,285.64,6145.0,285.73,285.83,285.38,285.64,6145.0
2025-06-20 11:35:00,285.33,285.45,285.02,285.23,7435.0,285.33,285.45,285.02,285.23,7435.0
2025-06-20 11:40:00,285.06,285.43,285.05,285.34,2217.0,285.06,285.43,285.05,285.34,2217.0
2025-06-20 11:45:00,285.31,285.49,285.28,285.34,1253.0,285.31,285.49,285.28,285.34,1253.0
2025-06-20 11:50:00,285.3,285.44,285.24,285.36,1878.0,285.3,285.44,285.24,285.36,1878.0
2025-06-20 11:55:00,285.26,285.27,284.71,284.74,3154.0,285.26,285.27,284.71,284.74,3154.0
2025-06-20 12:00:00,284.74,284.74,284.34,284.34,5056.0,284.74,284.74,284.34,284.34,5056.0
2025-06-20 12:05:00,284.3,284.54,284.3,284.44,4895.0,284.3,284.54,284.3,284.44,4895.0
2025-06-20 12:10:00,284.44,284.87,284.31,284.36,3238.0,284.44,284.87,284.31,284.36,3238.0
2025-06-20 12:15:00,284.06,284.23,284.06,284.23,800.0,284.06,284.23,284.06,284.23,800.0
2025-06-20 12:20:00,284.06,284.57,284.06,284.56,2737.0,284.06,284.57,284.06,284.56,2737.0
2025-06-20 12:25:00,284.58,284.76,284.58,284.69,1530.0,284.58,284.76,284.58,284.69,1530.0
2025-06-20 12:30:00,284.73,284.83,284.69,284.83,2529.0,284.73,284.83,284.69,284.83,2529.0
2025-06-20 12:35:00,284.87,285.12,284.87,285.12,785.0,284.87,285.12,284.87,285.12,785.0
2025-06-20 12:40:00,284.99,285.06,284.89,284.91,3803.0,284.99,285.06,284.89,284.91,3803.0
2025-06-20 12:45:00,284.85,284.85,284.7,284.83,604.0,284.85,284.85,284.7,284.83,604.0
2025-06-20 12:50:00,284.94,285.02,284.9,284.98,3675.0,284.94,285.02,284.9,284.98,3675.0
2025-06-20 12:55:00,284.92,285.12,284.87,284.87,5490.0,284.92,285.12,284.87,284.87,5490.0
2025-06-20 13:00:00,284.87,285.12,284.87,284.95,6745.0,284.87,285.12,284.87,284.95,6745.0
2025-06-20 13:05:00,285.06,285.18,284.72,285.03,4316.0,285.06,285.18,284.72,285.03,4316.0
2025-06-20 13:10:00,284.74,284.77,284.6,284.6,1572.0,284.74,284.77,284.6,284.6,1572.0
2025-06-20 13:15:00,284.61,284.75,284.24,284.37,10663.0,284.61,284.75,284.24,284.37,10663.0
2025-06-20 13:20:00,284.38,284.38,284.37,284.37,820.0,284.38,284.38,284.37,284.37,820.0
2025-06-20 13:25:00,284.25,284.41,284.25,284.37,6755.0,284.25,284.41,284.25,284.37,6755.0
2025-06-20 13:30:00,284.27,284.37,284.19,284.21,5038.0,284.27,284.37,284.19,284.21,5038.0
2025-06-20 13:35:00,284.21,284.21,283.94,283.95,1163.0,284.21,284.21,283.94,283.95,1163.0
2025-06-20 13:40:00,284.02,284.08,283.76,283.78,3507.0,284.02,284.08,283.76,283.78,3507.0
2025-06-20 13:45:00,283.78,283.9,283.49,283.49,6144.0,283.78,283.9,283.49,283.49,6144.0
2025-06-20 13:50:00,283.25,283.34,283.09,283.34,1366.0,283.25,283.34,283.09,283.34,1366.0
2025-06-20 13:55:00,283.49,283.66,283.49,283.65,977.0,283.49,283.66,283.49,283.65,977.0
2025-06-20 14:00:00,283.65,283.66,283.55,283.63,2008.0,283.65,283.66,283.55,283.63,2008.0
2025-06-20 14:05:00,283.53,283.57,283.14,283.23,6457.0,283.53,283.57,283.14,283.23,6457.0
2025-06-20 14:10:00,283.31,283.5,283.21,283.49,3714.0,283.31,283.5,283.21,283.49,3714.0
2025-06-20 14:15:00,283.46,283.63,283.46,283.63,3293.0,283.46,283.63,283.46,283.63,3293.0
2025-06-20 14:20:00,283.92,284.07,283.92,283.97,2865.0,283.92,284.07,283.92,283.97,2865.0
2025-06-20 14:25:00,283.9,284.0,283.73,283.74,4739.0,283.9,284.0,283.73,283.74,4739.0
2025-06-20 14:30:00,283.73,283.92,283.73,283.79,3779.0,283.73,283.92,283.73,283.79,3779.0
2025-06-20 14:35:00,283.81,283.81,283.52,283.67,3732.0,283.81,283.81,283.52,283.67,3732.0
2025-06-20 14:40:00,283.53,283.6,283.5,283.54,1670.0,283.53,283.6,283.5,283.54,1670.0
2025-06-20 14:45:00,283.54,283.63,283.51,283.53,7728.0,283.54,283.63,283.51,283.53,7728.0
2025-06-20 14:50:00,283.5,283.57,283.32,283.53,5101.0,283.5,283.57,283.32,283.53,5101.0
2025-06-20 14:55:00,283.5,283.66,283.39,283.57,6699.0,283.5,283.66,283.39,283.57,6699.0
2025-06-20 15:00:00,283.58,283.8,283.57,283.74,2343.0,283.58,283.8,283.57,283.74,2343.0
2025-06-20 15:05:00,283.74,283.74,283.54,283.62,4248.0,283.74,283.74,283.54,283.62,4248.0
2025-06-20 15:10:00,283.64,283.64,283.52,283.63,4400.0,283.64,283.64,283.52,283.63,4400.0
2025-06-20 15:15:00,283.58,283.58,283.25,283.32,5240.0,283.58,283.58,283.25,283.32,5240.0
2025-06-20 15:20:00,283.32,283.38,283.24,283.25,4656.0,283.32,283.38,283.24,283.25,4656.0
2025-06-20 15:25:00,283.29,283.29,282.64,282.75,5081.0,283.29,283.29,282.64,282.75,5081.0
2025-06-20 15:30:00,282.75,283.13,282.74,283.09,13160.0,282.75,283.13,282.74,283.09,13160.0
2025-06-20 15:35:00,283.05,283.27,282.9,283.22,15120.0,283.05,283.27,282.9,283.22,15120.0
2025-06-20 15:40:00,283.24,283.24,282.96,283.13,8932.0,283.24,283.24,282.96,283.13,8932.0
2025-06-20 15:45:00,283.23,283.67,283.23,283.38,9731.0,283.23,283.67,283.23,283.38,9731.0
2025-06-20 15:50:00,283.44,283.92,283.44,283.64,14462.0,283.44,283.92,283.44,283.64,14462.0
2025-06-20 15:55:00,283.72,283.97,283.43,283.77,117721.0,283.72,283.97,283.43,283.77,117721.0